1580774400000|2020-02-04 00:00:00|5001.6|4998.8|5012.6|5009.8|5013.1|5010.3|5001.6|4998.8|582
1580774700000|2020-02-04 00:05:00|5012.4|5009.6|5011.4|5008.6|5014.6|5011.8|5009.4|5006.6|469
1580775000000|2020-02-04 00:10:00|5011.8|5009|5014.4|5011.6|5014.6|5011.8|5010.6|5007.8|291
1580775300000|2020-02-04 00:15:00|5014.6|5011.8|5016.1|5013.3|5017.6|5014.8|5012.9|5010.1|422
1580775600000|2020-02-04 00:20:00|5016.4|5013.6|5018.4|5015.6|5019.1|5016.3|5015.4|5012.6|266
1580775900000|2020-02-04 00:25:00|5019.1|5016.3|5023.4|5020.6|5024.1|5021.3|5018.1|5015.3|614
1580776200000|2020-02-04 00:30:00|5024.7|5021.9|5027.1|5024.3|5030.1|5027.3|5024.7|5021.9|638
1580776500000|2020-02-04 00:35:00|5026.9|5024.1|5021.1|5018.3|5026.9|5024.1|5020.4|5017.6|408
1580776800000|2020-02-04 00:40:00|5020.9|5018.1|5023.4|5020.6|5024.8|5022|5020.9|5018.1|263
1580777100000|2020-02-04 00:45:00|5023.8|5021|5025.4|5022.6|5027.4|5024.6|5023.4|5020.6|329
1580777400000|2020-02-04 00:50:00|5025.8|5023|5025.4|5022.6|5028.4|5025.6|5024.4|5021.6|341
1580777700000|2020-02-04 00:55:00|5025.2|5022.4|5024.6|5021.8|5026.4|5023.6|5021.7|5018.9|456
1580778000000|2020-02-04 01:00:00|5024.4|5021.6|5018.1|5015.3|5032.4|5029.6|5007.1|5004.3|5944
1580778300000|2020-02-04 01:05:00|5017.7|5014.9|4999.4|4996.6|5018.4|5015.6|4998.4|4995.6|3648
1580778600000|2020-02-04 01:10:00|4999.2|4996.4|5022.1|5019.3|5023.1|5020.3|4995.1|4992.3|2468
1580778900000|2020-02-04 01:15:00|5021.4|5018.6|5015.4|5012.6|5026.1|5023.3|5012.7|5009.9|2415
1580779200000|2020-02-04 01:20:00|5014.7|5011.9|5034.4|5031.6|5034.7|5031.9|5012.4|5009.6|2745
1580779500000|2020-02-04 01:25:00|5033.9|5031.1|5031.4|5028.6|5037.1|5034.3|5027.4|5024.6|1798
1580779800000|2020-02-04 01:30:00|5031.7|5028.9|5041.7|5038.9|5041.7|5038.9|5028.9|5026.1|2300
1580780100000|2020-02-04 01:35:00|5041.9|5039.1|5048.9|5046.1|5059.7|5056.9|5041.9|5039.1|3786
1580780400000|2020-02-04 01:40:00|5048.2|5045.4|5043.9|5041.1|5052.7|5049.9|5041.9|5039.1|2040
1580780700000|2020-02-04 01:45:00|5044.7|5041.9|5048.2|5045.4|5053.2|5050.4|5042.5|5039.7|2010
1580781000000|2020-02-04 01:50:00|5047.9|5045.1|5043.9|5041.1|5048.7|5045.9|5040.7|5037.9|1622
1580781300000|2020-02-04 01:55:00|5043.7|5040.9|5049.9|5047.1|5055.2|5052.4|5041.7|5038.9|2444
1580781600000|2020-02-04 02:00:00|5049.7|5046.9|5051.7|5048.9|5052.9|5050.1|5040.9|5038.1|2689
1580781900000|2020-02-04 02:05:00|5051.9|5049.1|5058.2|5055.4|5059.9|5057.1|5047.9|5045.1|1885
1580782200000|2020-02-04 02:10:00|5057.2|5054.4|5055|5052.2|5060|5057.2|5054.2|5051.4|1393
1580782500000|2020-02-04 02:15:00|5054.2|5051.4|5053|5050.2|5058|5055.2|5053|5050.2|1308
1580782800000|2020-02-04 02:20:00|5053.7|5050.9|5048.2|5045.4|5054.2|5051.4|5046.5|5043.7|2193
1580783100000|2020-02-04 02:25:00|5048.5|5045.7|5063.2|5060.4|5063.2|5060.4|5048.5|5045.7|1640
1580783400000|2020-02-04 02:30:00|5064|5061.2|5063.5|5060.7|5070|5067.2|5059.5|5056.7|1967
1580783700000|2020-02-04 02:35:00|5062.8|5060|5062.8|5060|5065.5|5062.7|5060.8|5058|876
1580784000000|2020-02-04 02:40:00|5062.5|5059.7|5058.5|5055.7|5062.8|5060|5056.8|5054|1205
1580784300000|2020-02-04 02:45:00|5058.8|5056|5055.5|5052.7|5060.2|5057.4|5052.8|5050|2603
1580784600000|2020-02-04 02:50:00|5054.5|5051.7|5059.1|5056.3|5059.5|5056.7|5052.5|5049.7|1143
1580784900000|2020-02-04 02:55:00|5058.1|5055.3|5055.5|5052.7|5058.1|5055.3|5054.8|5052|567
1580785200000|2020-02-04 03:00:00|5055.1|5052.3|5053.1|5050.3|5056.1|5053.3|5052.6|5049.8|573
1580785500000|2020-02-04 03:05:00|5052.3|5049.5|5052.1|5049.3|5052.5|5049.7|5049.1|5046.3|704
1580785800000|2020-02-04 03:10:00|5051.1|5048.3|5054.1|5051.3|5054.8|5052|5048.8|5046|417
1580786100000|2020-02-04 03:15:00|5053.8|5051|5056.1|5053.3|5057.1|5054.3|5048.8|5046|806
1580786400000|2020-02-04 03:20:00|5057.1|5054.3|5055.4|5052.6|5060.1|5057.3|5055.4|5052.6|527
1580786700000|2020-02-04 03:25:00|5055.8|5053|5057.1|5054.3|5057.4|5054.6|5054.1|5051.3|316
1580787000000|2020-02-04 03:30:00|5057.5|5054.7|5059.1|5056.3|5061.1|5058.3|5057.1|5054.3|521
1580787300000|2020-02-04 03:35:00|5058.8|5056|5061.1|5058.3|5063.8|5061|5058.1|5055.3|925
1580787600000|2020-02-04 03:40:00|5060.4|5057.6|5061.8|5059|5062.8|5060|5058.1|5055.3|481
1580787900000|2020-02-04 03:45:00|5061.4|5058.6|5058.1|5055.3|5062.1|5059.3|5058.1|5055.3|334
1580788200000|2020-02-04 03:50:00|5058.8|5056|5061.1|5058.3|5062.1|5059.3|5056.1|5053|509
1580788500000|2020-02-04 03:55:00|5060.6|5057.8|5059.1|5056.3|5061.1|5058.3|5058.1|5055.3|231
1580788800000|2020-02-04 04:00:00|5059.3|5056.5|5060.1|5057.3|5062.8|5060|5059.1|5056.3|1334
1580789100000|2020-02-04 04:05:00|5059.4|5056.6|5058.1|5055.3|5060.1|5057.3|5057.6|5054.8|357
1580789400000|2020-02-04 04:10:00|5058.4|5055.6|5054.8|5052|5059.1|5056.3|5048.6|5045.8|1143
1580789700000|2020-02-04 04:15:00|5054.4|5051.6|5052.1|5049.3|5055.8|5053|5051.8|5049|336
1580790000000|2020-02-04 04:20:00|5052.8|5050|5054.8|5052|5055.1|5052.3|5051.8|5049|608
1580790300000|2020-02-04 04:25:00|5055.1|5052.3|5054.8|5052|5057.8|5055|5053.8|5051|352
1580790600000|2020-02-04 04:30:00|5055.1|5052.3|5059.6|5056.8|5060.6|5057.8|5054.4|5051.6|848
1580790900000|2020-02-04 04:35:00|5060|5057.2|5057.6|5054.8|5060.8|5058|5057.6|5054.8|519
1580791200000|2020-02-04 04:40:00|5057.8|5055|5058.6|5055.8|5058.8|5056|5057.1|5054.3|269
1580791500000|2020-02-04 04:45:00|5059.6|5056.8|5062.3|5059.5|5062.3|5059.5|5059.6|5056.8|309
1580791800000|2020-02-04 04:50:00|5062.6|5059.8|5064.8|5062|5067.3|5064.5|5061.6|5058.8|570
1580792100000|2020-02-04 04:55:00|5064.6|5061.8|5068.3|5065.5|5068.3|5065.5|5062.8|5060|530
1580792400000|2020-02-04 05:00:00|5068.6|5065.8|5065.8|5063|5072.3|5069.5|5064.3|5061.5|813
1580792700000|2020-02-04 05:05:00|5066.3|5063.5|5062.6|5059.8|5067.6|5064.8|5062.3|5059.5|466
1580793000000|2020-02-04 05:10:00|5062.8|5060|5064.6|5061.8|5064.6|5061.8|5060.3|5057.5|372
1580793300000|2020-02-04 05:15:00|5065.6|5062.8|5065.6|5062.8|5067.6|5064.8|5065.3|5062.5|390
1580793600000|2020-02-04 05:20:00|5066|5063.2|5062.6|5059.8|5066.6|5063.8|5061.6|5058.8|472
1580793900000|2020-02-04 05:25:00|5062.1|5059.3|5063.6|5060.8|5063.6|5060.8|5061.8|5059|226
1580794200000|2020-02-04 05:30:00|5063.8|5061|5075.9|5073.1|5075.9|5073.1|5063.1|5060.3|1287
1580794500000|2020-02-04 05:35:00|5076.3|5073.5|5077.6|5074.8|5077.6|5074.8|5073.9|5071.1|757
1580794800000|2020-02-04 05:40:00|5077.4|5074.6|5077.6|5074.8|5077.6|5074.8|5074.9|5072.1|645
1580795100000|2020-02-04 05:45:00|5077.1|5074.3|5077.1|5074.3|5077.9|5075.1|5075.4|5072.6|652
1580795400000|2020-02-04 05:50:00|5076.4|5073.6|5076.4|5073.6|5082.1|5079.3|5074.4|5071.6|750
1580795700000|2020-02-04 05:55:00|5076.1|5073.3|5077.4|5074.6|5078.4|5075.6|5075.9|5073.1|421
1580796000000|2020-02-04 06:00:00|5077.1|5074.3|5076.1|5073.3|5080.4|5077.6|5075.1|5072.3|543
1580796300000|2020-02-04 06:05:00|5076.4|5073.6|5081.1|5078.3|5081.1|5078.3|5076.1|5073.3|608
1580796600000|2020-02-04 06:10:00|5080.4|5077.6|5082.1|5079.3|5084.9|5082.1|5077.9|5075.1|808
1580796900000|2020-02-04 06:15:00|5081.9|5079.1|5079.4|5076.6|5085.1|5082.3|5079.1|5076.3|688
1580797200000|2020-02-04 06:20:00|5079.9|5077.1|5080.1|5077.3|5082.4|5079.6|5079.1|5076.3|451
1580797500000|2020-02-04 06:25:00|5080.4|5077.6|5075.1|5072.3|5082.1|5079.3|5075.1|5072.3|557
1580797800000|2020-02-04 06:30:00|5075.4|5072.6|5074.1|5071.3|5076.1|5073.3|5072.4|5069.6|494
1580798100000|2020-02-04 06:35:00|5074.4|5071.6|5073.2|5070.4|5074.9|5072.1|5071.4|5068.6|438
1580798400000|2020-02-04 06:40:00|5072.4|5069.6|5075.2|5072.4|5077.2|5074.4|5072.2|5069.4|372
1580798700000|2020-02-04 06:45:00|5074.7|5071.9|5074.4|5071.6|5075.4|5072.6|5070.9|5068.1|487
1580799000000|2020-02-04 06:50:00|5074.9|5072.1|5077.9|5075.1|5077.9|5075.1|5074.4|5071.6|384
1580799300000|2020-02-04 06:55:00|5077.4|5074.6|5076.4|5073.6|5081.4|5078.6|5076.4|5073.6|478
1580799600000|2020-02-04 07:00:00|5076.2|5073.4|5072.9|5070.1|5077.9|5075.1|5068.2|5065.4|1074
1580799900000|2020-02-04 07:05:00|5072.7|5069.9|5056.4|5053.6|5073.4|5070.6|5056.2|5053.4|2340
1580800200000|2020-02-04 07:10:00|5056.2|5053.4|5057.7|5054.9|5061.4|5058.6|5056.2|5053.4|1051
1580800500000|2020-02-04 07:15:00|5057.9|5055.1|5057.2|5054.4|5059.2|5056.4|5052.4|5049.6|1094
1580800800000|2020-02-04 07:20:00|5056.4|5053.6|5064.2|5061.4|5068.2|5065.4|5054.9|5052.1|1790
1580801100000|2020-02-04 07:25:00|5064.6|5061.8|5074.9|5072.1|5075.2|5072.4|5064.2|5061.4|2370
1580801400000|2020-02-04 07:30:00|5075.2|5072.4|5075.9|5073.1|5076.9|5074.1|5070.2|5067.4|1507
1580801700000|2020-02-04 07:35:00|5076.4|5073.6|5068.2|5065.4|5080.9|5078.1|5066.5|5063.7|1705
1580802000000|2020-02-04 07:40:00|5068.9|5066.1|5068.2|5065.4|5068.9|5066.1|5063.4|5060.6|1016
1580802300000|2020-02-04 07:45:00|5067.9|5065.1|5062.2|5059.4|5069.9|5067.1|5059.9|5057.1|936
1580802600000|2020-02-04 07:50:00|5061.9|5059.1|5062.2|5059.4|5062.9|5060.1|5058.2|5055.4|772
1580802900000|2020-02-04 07:55:00|5061.9|5059.1|5061.2|5058.4|5068.2|5065.4|5059.9|5057.1|1530
1580803200000|2020-02-04 08:00:00|5061.6|5058.8|5063.2|5060.4|5064.5|5061.7|5055.2|5052.4|2219
1580803500000|2020-02-04 08:05:00|5064.2|5061.4|5074.9|5072.1|5075.2|5072.4|5060.9|5058.1|1647
1580803800000|2020-02-04 08:10:00|5075.2|5072.4|5072.2|5069.4|5077.9|5075.1|5067.2|5064.4|1833
1580804100000|2020-02-04 08:15:00|5072.6|5069.8|5076.5|5073.7|5076.9|5074.1|5071.2|5068.4|2253
1580804400000|2020-02-04 08:20:00|5076.9|5074.1|5090.9|5088.1|5097.5|5094.7|5075.2|5072.4|4350
1580804700000|2020-02-04 08:25:00|5090.2|5087.4|5094.9|5092.1|5095.2|5092.4|5087.9|5085.1|3117
1580805000000|2020-02-04 08:30:00|5095.2|5092.4|5081.9|5079.1|5095.5|5092.7|5079.9|5077.1|3396
1580805300000|2020-02-04 08:35:00|5082.2|5079.4|5085.2|5082.4|5086.2|5083.4|5076.9|5074.1|2259
1580805600000|2020-02-04 08:40:00|5085.5|5082.7|5083.2|5080.4|5087.9|5085.1|5082.5|5079.7|1178
1580805900000|2020-02-04 08:45:00|5082.9|5080.1|5081.2|5078.4|5085.9|5083.1|5078.2|5075.4|957
1580806200000|2020-02-04 08:50:00|5080.9|5078.1|5093.9|5091.1|5097.5|5094.7|5077.5|5074.7|2455
1580806500000|2020-02-04 08:55:00|5094.2|5091.4|5106.9|5104.1|5108.9|5106.1|5093.5|5090.7|4696
1580806800000|2020-02-04 09:00:00|5107.5|5104.7|5129.7|5126.9|5137.7|5134.9|5106.9|5104.1|10163
1580807100000|2020-02-04 09:05:00|5129.9|5127.1|5129.7|5126.9|5138.9|5136.1|5125.9|5123.1|3597
1580807400000|2020-02-04 09:10:00|5128.9|5126.1|5124.7|5121.9|5138.9|5136.1|5123.4|5120.6|3525
1580807700000|2020-02-04 09:15:00|5124.2|5121.4|5125.2|5122.4|5128.7|5125.9|5119.9|5117.1|3405
1580808000000|2020-02-04 09:20:00|5125.5|5122.7|5115.9|5113.1|5125.5|5122.7|5115.5|5112.7|1918
1580808300000|2020-02-04 09:25:00|5115.7|5112.9|5119.5|5116.7|5122.2|5119.4|5111.9|5109.1|2805
1580808600000|2020-02-04 09:30:00|5119.1|5116.3|5113.9|5111.1|5130.2|5127.4|5111.9|5109.1|3005
1580808900000|2020-02-04 09:35:00|5113.5|5110.7|5115.9|5113.1|5118.9|5116.1|5112.5|5109.7|1377
1580809200000|2020-02-04 09:40:00|5115.5|5112.7|5112.9|5110.1|5117.9|5115.1|5109.9|5107.1|1728
1580809500000|2020-02-04 09:45:00|5111.9|5109.1|5115.4|5112.6|5122.5|5119.7|5111.9|5109.1|1452
1580809800000|2020-02-04 09:50:00|5115.2|5112.4|5120.2|5117.4|5120.2|5117.4|5113.9|5111.1|1158
1580810100000|2020-02-04 09:55:00|5119.9|5117.1|5104.2|5101.4|5119.9|5117.1|5099|5096.2|3950
1580810400000|2020-02-04 10:00:00|5103.5|5100.7|5100.2|5097.4|5104.5|5101.7|5091.2|5088.4|2668
1580810700000|2020-02-04 10:05:00|5101.2|5098.4|5096|5093.2|5102.5|5099.7|5093.2|5090.4|1491
1580811000000|2020-02-04 10:10:00|5095.5|5092.7|5093.5|5090.7|5097|5094.2|5090|5087.2|1637
1580811300000|2020-02-04 10:15:00|5094|5091.2|5090|5087.2|5100.2|5097.4|5087.2|5084.4|2080
1580811600000|2020-02-04 10:20:00|5089.5|5086.7|5090.2|5087.4|5093.5|5090.7|5087.2|5084.4|1280
1580811900000|2020-02-04 10:25:00|5090|5087.2|5092|5089.2|5092.5|5089.7|5086|5083.2|1205
1580812200000|2020-02-04 10:30:00|5091.7|5088.9|5098.2|5095.4|5101|5098.2|5090|5087.2|1759
1580812500000|2020-02-04 10:35:00|5097.5|5094.7|5098.2|5095.4|5099.5|5096.7|5094.2|5091.4|917
1580812800000|2020-02-04 10:40:00|5097.8|5095|5096.2|5093.4|5099.5|5096.7|5095|5092.2|747
1580813100000|2020-02-04 10:45:00|5096.5|5093.7|5084.5|5081.7|5097|5094.2|5083.7|5080.9|1867
1580813400000|2020-02-04 10:50:00|5085|5082.2|5090.3|5087.5|5091.3|5088.5|5083.2|5080.4|1092
1580813700000|2020-02-04 10:55:00|5090.7|5087.9|5089|5086.2|5091|5088.2|5085.5|5082.7|695
1580814000000|2020-02-04 11:00:00|5088.5|5085.7|5085.3|5082.5|5089.3|5086.5|5082.5|5079.7|1089
1580814300000|2020-02-04 11:05:00|5085.5|5082.7|5088|5085.2|5090.3|5087.5|5080.3|5077.5|1180
1580814600000|2020-02-04 11:10:00|5088.3|5085.5|5101|5098.2|5101.3|5098.5|5086.5|5083.7|1905
1580814900000|2020-02-04 11:15:00|5101.3|5098.5|5098.5|5095.7|5103|5100.2|5097.5|5094.7|1080
1580815200000|2020-02-04 11:20:00|5098.3|5095.5|5099.3|5096.5|5101.5|5098.7|5097.5|5094.7|639
1580815500000|2020-02-04 11:25:00|5099|5096.2|5102.3|5099.5|5102.5|5099.7|5097.5|5094.7|636
1580815800000|2020-02-04 11:30:00|5102.5|5099.7|5099.3|5096.5|5104.5|5101.7|5099.3|5096.5|934
1580816100000|2020-02-04 11:35:00|5099|5096.2|5091.3|5088.5|5099.3|5096.5|5091|5088.2|1263
1580816400000|2020-02-04 11:40:00|5091|5088.2|5104.6|5101.8|5107.6|5104.8|5068.1|5065.3|8415
1580816700000|2020-02-04 11:45:00|5104|5101.2|5102.3|5099.5|5105.3|5102.5|5098|5095.2|1356
1580817000000|2020-02-04 11:50:00|5102|5099.2|5087.3|5084.5|5102.3|5099.5|5084.6|5081.8|2156
1580817300000|2020-02-04 11:55:00|5087.6|5084.8|5085|5082.2|5090|5087.2|5085|5082.2|1077
1580817600000|2020-02-04 12:00:00|5085.3|5082.5|5084.6|5081.8|5089.6|5086.8|5083.3|5080.5|1158
1580817900000|2020-02-04 12:05:00|5083.6|5080.8|5078.3|5075.5|5084|5081.2|5077.3|5074.5|1539
1580818200000|2020-02-04 12:10:00|5078.6|5075.8|5077|5074.2|5080.3|5077.5|5075.3|5072.5|1467
1580818500000|2020-02-04 12:15:00|5076.6|5073.8|5087.3|5084.5|5088.7|5085.9|5076.3|5073.5|1790
1580818800000|2020-02-04 12:20:00|5087.7|5084.9|5089.6|5086.8|5090|5087.2|5084.6|5081.8|1259
1580819100000|2020-02-04 12:25:00|5089.3|5086.5|5106.3|5103.5|5106.8|5104|5087|5084.2|2335
1580819400000|2020-02-04 12:30:00|5106.6|5103.8|5104|5101.2|5114|5111.2|5100.3|5097.5|3703
1580819700000|2020-02-04 12:35:00|5104.3|5101.5|5115.6|5112.8|5116.6|5113.8|5104.3|5101.5|2373
1580820000000|2020-02-04 12:40:00|5115.8|5113|5116|5113.2|5127|5124.2|5115.3|5112.5|3356
1580820300000|2020-02-04 12:45:00|5116.3|5113.5|5107|5104.2|5116.3|5113.5|5105|5102.2|2334
1580820600000|2020-02-04 12:50:00|5106.6|5103.8|5104.3|5101.5|5107|5104.2|5103|5100.2|1202
1580820900000|2020-02-04 12:55:00|5104.6|5101.8|5100.5|5097.7|5105.3|5102.5|5098.6|5095.8|1597
1580821200000|2020-02-04 13:00:00|5100.3|5097.5|5095.7|5092.9|5106.7|5103.9|5086.3|5083.5|4682
1580821500000|2020-02-04 13:05:00|5095.5|5092.7|5104.5|5101.7|5104.5|5101.7|5092|5089.2|2545
1580821800000|2020-02-04 13:10:00|5104.9|5102.1|5130.9|5128.1|5131.9|5129.1|5100.5|5097.7|10589
1580822100000|2020-02-04 13:15:00|5132.8|5130|5131.8|5129|5140.5|5137.7|5122.9|5120.1|11121
1580822400000|2020-02-04 13:20:00|5131.5|5128.7|5139.8|5137|5139.8|5137|5130.8|5128|4685
1580822700000|2020-02-04 13:25:00|5139.3|5136.5|5162.1|5159.3|5164.8|5162|5134.8|5132|8947
1580823000000|2020-02-04 13:30:00|5162.3|5159.5|5146.9|5144.1|5162.3|5159.5|5142.9|5140.1|6927
1580823300000|2020-02-04 13:35:00|5147.1|5144.3|5149.3|5146.5|5149.9|5147.1|5138.3|5135.5|5300
1580823600000|2020-02-04 13:40:00|5149.9|5147.1|5139.3|5136.5|5150.3|5147.5|5135.9|5133.1|3974
1580823900000|2020-02-04 13:45:00|5138.9|5136.1|5142.3|5139.5|5144.6|5141.8|5133.3|5130.5|3374
1580824200000|2020-02-04 13:50:00|5141.9|5139.1|5153.4|5150.6|5154.7|5151.9|5141.6|5138.8|5156
1580824500000|2020-02-04 13:55:00|5152.9|5150.1|5150.9|5148.1|5157.1|5154.3|5148.9|5146.1|2703
1580824800000|2020-02-04 14:00:00|5151.6|5148.8|5123.2|5120.4|5152.4|5149.6|5114.5|5111.7|11108
1580825100000|2020-02-04 14:05:00|5123.5|5120.7|5124.9|5122.1|5129.2|5126.4|5115.2|5112.4|6042
1580825400000|2020-02-04 14:10:00|5125.2|5122.4|5106|5103.2|5129.2|5126.4|5104.8|5102|7941
1580825700000|2020-02-04 14:15:00|5105|5102.2|5107.5|5104.7|5108.5|5105.7|5095.5|5092.7|7584
1580826000000|2020-02-04 14:20:00|5107|5104.2|5110.2|5107.4|5112.5|5109.7|5105.5|5102.7|5160
1580826300000|2020-02-04 14:25:00|5109.5|5106.7|5093.6|5090.8|5109.5|5106.7|5091.1|5088.3|7418
1580826600000|2020-02-04 14:30:00|5094.6|5091.8|5080.3|5077.5|5098.3|5095.5|5080.1|5077.3|9205
1580826900000|2020-02-04 14:35:00|5080.1|5077.3|5075.1|5072.3|5090.8|5088|5072.1|5069.3|10704
1580827200000|2020-02-04 14:40:00|5076.1|5073.3|5085.5|5082.7|5086.1|5083.3|5071.1|5068.3|6901
1580827500000|2020-02-04 14:45:00|5085.8|5083|5104.8|5102|5105.8|5103|5084.5|5081.7|8949
1580827800000|2020-02-04 14:50:00|5105.1|5102.3|5074.3|5071.5|5107.1|5104.3|5067.6|5064.8|10745
1580828100000|2020-02-04 14:55:00|5074.1|5071.3|5072.3|5069.5|5089.1|5086.3|5070.1|5067.3|8022
1580828400000|2020-02-04 15:00:00|5071.3|5068.5|5054.3|5051.5|5071.3|5068.5|5042.3|5039.5|15235
1580828700000|2020-02-04 15:05:00|5054.6|5051.8|5048.6|5045.8|5055.3|5052.5|5037.6|5034.8|10002
1580829000000|2020-02-04 15:10:00|5048.4|5045.6|5041.4|5038.6|5052.4|5049.6|5035.9|5033.1|6801
1580829300000|2020-02-04 15:15:00|5041.1|5038.3|5051.1|5048.3|5057.1|5054.3|5036.4|5033.6|6773
1580829600000|2020-02-04 15:20:00|5050.6|5047.8|5054.4|5051.6|5057.4|5054.6|5042.4|5039.6|5022
1580829900000|2020-02-04 15:25:00|5054.6|5051.8|5063.1|5060.3|5064.1|5061.3|5051.1|5048.3|5460
1580830200000|2020-02-04 15:30:00|5064.1|5061.3|5061.4|5058.6|5069.1|5066.3|5053.6|5050.8|6551
1580830500000|2020-02-04 15:35:00|5062.1|5059.3|5067.1|5064.3|5073.1|5070.3|5055.1|5052.3|6922
1580830800000|2020-02-04 15:40:00|5066.1|5063.3|5045.4|5042.6|5069.4|5066.6|5045.1|5042.3|7605
1580831100000|2020-02-04 15:45:00|5045.6|5042.8|5033.6|5030.8|5047.1|5044.3|5030.6|5027.8|9210
1580831400000|2020-02-04 15:50:00|5033.4|5030.6|5058.4|5055.6|5062.1|5059.3|5030.1|5027.3|9526
1580831700000|2020-02-04 15:55:00|5058.1|5055.3|5058.1|5055.3|5067.7|5064.9|5052.1|5049.3|11658
1580832000000|2020-02-04 16:00:00|5057.8|5055|5062.1|5059.3|5078.5|5075.7|5055.1|5052.3|9340
1580832300000|2020-02-04 16:05:00|5061.8|5059|5055.8|5053|5074.8|5072|5050.5|5047.7|6860
1580832600000|2020-02-04 16:10:00|5055.5|5052.7|5072.5|5069.7|5076.8|5074|5049.5|5046.7|7197
1580832900000|2020-02-04 16:15:00|5072.1|5069.3|5083.2|5080.4|5087|5084.2|5063.5|5060.7|8923
1580833200000|2020-02-04 16:20:00|5083|5080.2|5075.2|5072.4|5096.2|5093.4|5075.2|5072.4|9764
1580833500000|2020-02-04 16:25:00|5074.5|5071.7|5061.8|5059|5084.5|5081.7|5058.1|5055.3|13261
1580833800000|2020-02-04 16:30:00|5062.8|5060|5059.8|5057|5076.8|5074|5059.8|5057|8131
1580834100000|2020-02-04 16:35:00|5060.1|5057.3|5071.8|5069|5074.8|5072|5050.8|5048|6681
1580834400000|2020-02-04 16:40:00|5071.5|5068.7|5078.8|5076|5081.8|5079|5067.8|5065|5535
1580834700000|2020-02-04 16:45:00|5079.1|5076.3|5074.1|5071.3|5079.1|5076.3|5067.4|5064.6|3668
1580835000000|2020-02-04 16:50:00|5074.8|5072|5064.8|5062|5077.5|5074.7|5059.7|5056.9|4492
1580835300000|2020-02-04 16:55:00|5065.1|5062.3|5063.5|5060.7|5066.8|5064|5060.1|5057.3|2485
1580835600000|2020-02-04 17:00:00|5064|5061.2|5049.8|5047|5068.5|5065.7|5046.7|5043.9|6236
1580835900000|2020-02-04 17:05:00|5049.5|5046.7|5058.5|5055.7|5060.8|5058|5042.5|5039.7|5198
1580836200000|2020-02-04 17:10:00|5057.8|5055|5052.8|5050|5058.5|5055.7|5052.5|5049.7|4738
1580836500000|2020-02-04 17:15:00|5053.1|5050.3|5057.8|5055|5059.5|5056.7|5039.8|5037|6215
1580836800000|2020-02-04 17:20:00|5057.5|5054.7|5056.3|5053.5|5059.1|5056.3|5050.8|5048|1823
1580837100000|2020-02-04 17:25:00|5056.6|5053.8|5065.1|5062.3|5067.8|5065|5052.8|5050|3299
1580837400000|2020-02-04 17:30:00|5064.8|5062|5064.1|5061.3|5074.7|5071.9|5062.8|5060|2899
1580837700000|2020-02-04 17:35:00|5064.6|5061.8|5071.8|5069|5075.8|5073|5047.8|5045|8800
1580838000000|2020-02-04 17:40:00|5071.1|5068.3|5062.1|5059.3|5073.6|5070.8|5061.8|5059|5912
1580838300000|2020-02-04 17:45:00|5062.6|5059.8|5050.4|5047.6|5063.8|5061|5049.7|5046.9|4652
1580838600000|2020-02-04 17:50:00|5051.1|5048.3|5045.1|5042.3|5051.4|5048.6|5042.1|5039.3|3844
1580838900000|2020-02-04 17:55:00|5045.4|5042.6|5044.1|5041.3|5050.1|5047.3|5041.7|5038.9|3066
1580839200000|2020-02-04 18:00:00|5044.4|5041.6|5039.4|5036.6|5051.1|5048.3|5037.4|5034.6|4241
1580839500000|2020-02-04 18:05:00|5039.9|5037.1|5039.7|5036.9|5041.7|5038.9|5035.7|5032.9|2613
1580839800000|2020-02-04 18:10:00|5040.1|5037.3|5030|5027.2|5040.7|5037.9|5026.7|5023.9|7063
1580840100000|2020-02-04 18:15:00|5029.7|5026.9|5025|5022.2|5032.3|5029.5|5023.3|5020.5|3173
1580840400000|2020-02-04 18:20:00|5024.3|5021.5|5031.7|5028.9|5036.4|5033.6|5022|5019.2|6591
1580840700000|2020-02-04 18:25:00|5032.4|5029.6|5035.4|5032.6|5036.7|5033.9|5024.7|5021.9|3128
1580841000000|2020-02-04 18:30:00|5034.7|5031.9|5027.1|5024.3|5034.7|5031.9|5025.7|5022.9|2049
1580841300000|2020-02-04 18:35:00|5026.7|5023.9|5014.3|5011.5|5026.7|5023.9|5009|5006.2|6643
1580841600000|2020-02-04 18:40:00|5014|5011.2|5013|5010.2|5017.7|5014.9|5008.7|5005.9|2768
1580841900000|2020-02-04 18:45:00|5013.7|5010.9|5021.2|5018.4|5026.2|5023.4|5011|5008.2|3719
1580842200000|2020-02-04 18:50:00|5021.4|5018.6|5021.2|5018.4|5022.2|5019.4|5012.7|5009.9|2829
1580842500000|2020-02-04 18:55:00|5021.4|5018.6|5025.9|5023.1|5030.2|5027.4|5019.7|5016.9|3922
1580842800000|2020-02-04 19:00:00|5025.7|5022.9|5028.2|5025.4|5029.9|5027.1|5016.2|5013.4|4760
1580843100000|2020-02-04 19:05:00|5027.4|5024.6|5020.4|5017.6|5028.2|5025.4|5019.2|5016.4|3175
1580843400000|2020-02-04 19:10:00|5020.7|5017.9|5015.4|5012.6|5021.2|5018.4|5005.7|5002.9|5231
1580843700000|2020-02-04 19:15:00|5015.2|5012.4|4994.4|4991.6|5015.2|5012.4|4991.2|4988.4|7615
1580844000000|2020-02-04 19:20:00|4994.7|4991.9|4983.4|4980.6|4998.4|4995.6|4982.2|4979.4|8745
1580844300000|2020-02-04 19:25:00|4982.7|4979.9|4973.2|4970.4|4990.2|4987.4|4969.2|4966.4|16325
1580844600000|2020-02-04 19:30:00|4973.5|4970.7|4973.9|4971.1|4981.7|4978.9|4964.2|4961.4|5721
1580844900000|2020-02-04 19:35:00|4974.2|4971.4|4977.9|4975.1|4988.6|4985.8|4970.2|4967.4|2700
1580845200000|2020-02-04 19:40:00|4978.2|4975.4|4979.2|4976.4|4982.6|4979.8|4975.9|4973.1|1672
1580845500000|2020-02-04 19:45:00|4979.6|4976.8|4979.9|4977.1|4982.6|4979.8|4977.9|4975.1|1728
1580845800000|2020-02-04 19:50:00|4979.6|4976.8|4981.2|4978.4|4982.2|4979.4|4978.2|4975.4|634
1580846100000|2020-02-04 19:55:00|4981.4|4978.6|4986.2|4983.4|4986.9|4984.1|4981.4|4978.6|1088
1580846400000|2020-02-04 20:00:00|4985.9|4983.1|4988.9|4986.1|4992.9|4990.1|4985.2|4982.4|1673
1580846700000|2020-02-04 20:05:00|4989.1|4986.3|4994.9|4992.1|4995.6|4992.8|4987.6|4984.8|827
1580847000000|2020-02-04 20:10:00|4995.2|4992.4|4999.2|4996.4|5000.2|4997.4|4990.6|4987.8|827
1580847300000|2020-02-04 20:15:00|4998.9|4996.1|5001.9|4999.1|5003.2|5000.4|4996.9|4994.1|824
1580847600000|2020-02-04 20:20:00|5001.6|4998.8|4999.6|4996.8|5009.2|5006.4|4998.2|4995.4|1869
1580847900000|2020-02-04 20:25:00|4999.9|4997.1|4995.9|4993.1|4999.9|4997.1|4992.9|4990.1|988
1580848200000|2020-02-04 20:30:00|4995.6|4992.8|4987.6|4984.8|4998.6|4995.8|4987.6|4984.8|901
1580848500000|2020-02-04 20:35:00|4987.2|4984.4|4985.9|4983.1|4988.2|4985.4|4982.9|4980.1|806
1580848800000|2020-02-04 20:40:00|4986.2|4983.4|4984.2|4981.4|4987.2|4984.4|4982.6|4979.8|490
1580849100000|2020-02-04 20:45:00|4984.6|4981.8|4983.2|4980.4|4985.2|4982.4|4981.9|4979.1|500
1580849400000|2020-02-04 20:50:00|4983.6|4980.8|4981.2|4978.4|4985.2|4982.4|4980.2|4977.4|533
1580849700000|2020-02-04 20:55:00|4980.8|4978|4980.9|4978.1|4981.6|4978.8|4977.6|4974.8|847
1580850000000|2020-02-04 21:00:00|4980.5|4977.7|4973.2|4970.4|4981.6|4978.8|4972.6|4969.8|1016
1580850300000|2020-02-04 21:05:00|4973.4|4970.6|4969.2|4966.4|4974.2|4971.4|4968.5|4965.7|934
1580850600000|2020-02-04 21:10:00|4969.6|4966.8|4967.2|4964.4|4970.9|4968.1|4964.2|4961.4|933
1580850900000|2020-02-04 21:15:00|4968.2|4965.4|4969.9|4967.1|4972.6|4969.8|4966.6|4963.8|643
1580851200000|2020-02-04 21:20:00|4969.5|4966.7|4975.9|4973.1|4975.9|4973.1|4967.9|4965.1|925
1580851500000|2020-02-04 21:25:00|4975.5|4972.7|4976.9|4974.1|4977.6|4974.8|4971.2|4968.4|908
1580851800000|2020-02-04 21:30:00|4977.4|4974.6|4955.2|4952.4|4977.7|4974.9|4954.9|4952.1|4532
1580852100000|2020-02-04 21:35:00|4955.4|4952.6|4955.9|4953.1|4961.4|4958.6|4955.2|4952.4|748
1580852400000|2020-02-04 21:40:00|4956.5|4953.7|4956.9|4954.1|4958.9|4956.1|4954.9|4952.1|1100
1580852700000|2020-02-04 21:45:00|4956.2|4953.4|4954.9|4952.1|4956.2|4953.4|4954.9|4952.1|535
1580853000000|2020-02-04 21:50:00|4954.5|4951.7|4957.5|4954.7|4957.8|4955|4944.2|4941.4|1202
1580853300000|2020-02-04 21:55:00|4957.9|4955.1|4956.4|4953.6|4961.7|4958.9|4953.9|4951|1426
1580857200000|2020-02-04 23:00:00|4960|4957.2|4968|4965.2|4968|4965.2|4960|4957.2|861
1580857500000|2020-02-04 23:05:00|4968.7|4965.9|4969.1|4966.3|4969.1|4966.3|4965.7|4962.9|1392
1580857800000|2020-02-04 23:10:00|4968.7|4965.9|4969.9|4967.1|4970.7|4967.9|4967.3|4964.5|658
1580858100000|2020-02-04 23:15:00|4970.1|4967.3|4969.4|4966.6|4970.1|4967.3|4968.4|4965.6|172
1580858400000|2020-02-04 23:20:00|4970.1|4967.3|4972.7|4969.9|4972.7|4969.9|4968.7|4965.9|450
1580858700000|2020-02-04 23:25:00|4972.9|4970.1|4974.7|4971.9|4976.9|4974.1|4972.9|4970.1|693
1580859000000|2020-02-04 23:30:00|4975.2|4972.4|4982.4|4979.6|4982.4|4979.6|4974.7|4971.9|542
1580859300000|2020-02-04 23:35:00|4981.4|4978.6|4980.4|4977.6|4982.4|4979.6|4978.4|4975.6|349
1580859600000|2020-02-04 23:40:00|4979.4|4976.6|4973.4|4970.6|4979.4|4976.6|4972.1|4969.3|503
1580859900000|2020-02-04 23:45:00|4973.7|4970.9|4978.4|4975.6|4980.4|4977.6|4973.4|4970.6|417
1580860200000|2020-02-04 23:50:00|4977.4|4974.6|4972.7|4969.9|4977.4|4974.6|4972.7|4969.9|225
1580860500000|2020-02-04 23:55:00|4973.1|4970.3|4971|4968.2|4973.4|4970.6|4965|4962.2|834
1580860800000|2020-02-05 00:00:00|4971.2|4968.4|4980|4977.2|4981|4978.2|4971.2|4968.4|662
1580861100000|2020-02-05 00:05:00|4980.2|4977.4|4981.8|4979|4988|4985.2|4979|4976.2|847
1580861400000|2020-02-05 00:10:00|4981.6|4978.8|4985|4982.2|4988|4985.2|4980.3|4977.5|517
1580861700000|2020-02-05 00:15:00|4986|4983.2|4985|4982.2|4989.4|4986.6|4983|4980.2|439
1580862000000|2020-02-05 00:20:00|4986|4983.2|4984.3|4981.5|4991|4988.2|4980.3|4977.5|885
1580862300000|2020-02-05 00:25:00|4984|4981.2|4984.3|4981.5|4987|4984.2|4983|4980.2|283
1580862600000|2020-02-05 00:30:00|4985.3|4982.5|4986|4983.2|4986.7|4983.9|4981.3|4978.5|255
1580862900000|2020-02-05 00:35:00|4985.6|4982.8|4984.3|4981.5|4986|4983.2|4983.3|4980.5|208
1580863200000|2020-02-05 00:40:00|4985|4982.2|4985.3|4982.5|4986|4983.2|4984.3|4981.5|134
1580863500000|2020-02-05 00:45:00|4985|4982.2|4979.3|4976.5|4985|4982.2|4979.3|4976.5|253
1580863800000|2020-02-05 00:50:00|4978.9|4976.1|4990|4987.2|4993|4990.2|4978.3|4975.5|773
1580864100000|2020-02-05 00:55:00|4989.8|4987|4990|4987.2|4992|4989.2|4987|4984.2|408
1580864400000|2020-02-05 01:00:00|4989.3|4986.5|4998|4995.2|5001.7|4998.9|4983|4980.2|3076
1580864700000|2020-02-05 01:05:00|4997.6|4994.8|4998.3|4995.5|5001.3|4998.5|4994.3|4991.5|1270
1580865000000|2020-02-05 01:10:00|4997.9|4995.1|5004.3|5001.5|5005.3|5002.5|4997.3|4994.5|1155
1580865300000|2020-02-05 01:15:00|5003.3|5000.5|5006|5003.2|5006.3|5003.5|4998.7|4995.9|1199
1580865600000|2020-02-05 01:20:00|5006.3|5003.5|5012.5|5009.7|5014.3|5011.5|5005.3|5002.5|1314
1580865900000|2020-02-05 01:25:00|5012.8|5010|5015.3|5012.5|5016.7|5013.9|5010|5007.2|958
1580866200000|2020-02-05 01:30:00|5015|5012.2|5010|5007.2|5017.3|5014.5|5010|5007.2|979
1580866500000|2020-02-05 01:35:00|5009.6|5006.8|5015|5012.2|5017.3|5014.5|5007.3|5004.5|1020
1580866800000|2020-02-05 01:40:00|5014.7|5011.9|5009.3|5006.5|5014.7|5011.9|5008.7|5005.9|757
1580867100000|2020-02-05 01:45:00|5009.5|5006.7|5008.3|5005.5|5011.3|5008.5|5007.6|5004.8|622
1580867400000|2020-02-05 01:50:00|5009.3|5006.5|5029.3|5026.5|5029.3|5026.5|5008.3|5005.5|1726
1580867700000|2020-02-05 01:55:00|5029.7|5026.9|5033|5030.2|5038.3|5035.5|5028.3|5025.5|1692
1580868000000|2020-02-05 02:00:00|5033.3|5030.5|5020|5017.2|5033.3|5030.5|5020|5017.2|2626
1580868300000|2020-02-05 02:05:00|5019.8|5017|5022|5019.2|5025|5022.2|5019.3|5016.5|606
1580868600000|2020-02-05 02:10:00|5021.6|5018.8|5021|5018.2|5022.3|5019.5|5019.3|5016.5|653
1580868900000|2020-02-05 02:15:00|5020.3|5017.5|5029.3|5026.5|5030|5027.2|5019.3|5016.5|1201
1580869200000|2020-02-05 02:20:00|5029.7|5026.9|5024|5021.2|5030.3|5027.5|5023.3|5020.5|666
1580869500000|2020-02-05 02:25:00|5023.3|5020.5|5021.3|5018.5|5023.3|5020.5|5020.3|5017.5|579
1580869800000|2020-02-05 02:30:00|5021.5|5018.7|5028.3|5025.5|5028.3|5025.5|5020.3|5017.5|619
1580870100000|2020-02-05 02:35:00|5028.7|5025.9|5029|5026.2|5033.3|5030.5|5026.3|5023.5|809
1580870400000|2020-02-05 02:40:00|5028.3|5025.5|5032.3|5029.5|5033.3|5030.5|5028|5025.2|819
1580870700000|2020-02-05 02:45:00|5032|5029.2|5030.9|5028.1|5032.3|5029.5|5028|5025.2|1196
1580871000000|2020-02-05 02:50:00|5030.6|5027.8|5032.6|5029.8|5035.3|5032.5|5029.6|5026.8|2797
1580871300000|2020-02-05 02:55:00|5032.9|5030.1|5033.6|5030.8|5035.9|5033.1|5030.6|5027.8|715
1580871600000|2020-02-05 03:00:00|5032.9|5030.1|5028.6|5025.8|5033.6|5030.8|5028.3|5025.5|568
1580871900000|2020-02-05 03:05:00|5028.3|5025.5|5028.6|5025.8|5031.6|5028.8|5027.6|5024.8|446
1580872200000|2020-02-05 03:10:00|5029.3|5026.5|5025.6|5022.8|5029.3|5026.5|5024.3|5021.5|561
1580872500000|2020-02-05 03:15:00|5025.3|5022.5|5031.6|5028.8|5032.3|5029.5|5024.6|5021.8|535
1580872800000|2020-02-05 03:20:00|5030.6|5027.8|5031.6|5028.8|5032.6|5029.8|5030.3|5027.5|394
1580873100000|2020-02-05 03:25:00|5031.9|5029.1|5033.9|5031.1|5034.9|5032.1|5031.6|5028.8|435
1580873400000|2020-02-05 03:30:00|5034.6|5031.8|5032.9|5030.1|5034.6|5031.8|5028.9|5026.1|596
1580873700000|2020-02-05 03:35:00|5031.9|5029.1|5031.6|5028.8|5032.9|5030.1|5030.9|5028.1|180
1580874000000|2020-02-05 03:40:00|5030.9|5028.1|5028.9|5026.1|5031.6|5028.8|5027.6|5024.8|430
1580874300000|2020-02-05 03:45:00|5029.4|5026.6|5028.6|5025.8|5030.6|5027.8|5027.6|5024.8|186
1580874600000|2020-02-05 03:50:00|5029.1|5026.3|5025.4|5022.6|5029.6|5026.8|5024.6|5021.8|405
1580874900000|2020-02-05 03:55:00|5024.9|5022.1|5021.6|5018.8|5025.4|5022.6|5019.9|5017.1|587
1580875200000|2020-02-05 04:00:00|5021.7|5018.9|5023.7|5020.9|5024.4|5021.6|5021.7|5018.9|264
1580875500000|2020-02-05 04:05:00|5024.4|5021.6|5027.7|5024.9|5027.7|5024.9|5024.4|5021.6|277
1580875800000|2020-02-05 04:10:00|5026.7|5023.9|5026.7|5023.9|5027.7|5024.9|5025.7|5022.9|234
1580876100000|2020-02-05 04:15:00|5026.4|5023.6|5027.7|5024.9|5027.7|5024.9|5025.9|5023.1|74
1580876400000|2020-02-05 04:20:00|5027.9|5025.1|5027.7|5024.9|5028.7|5025.9|5026.9|5024.1|110
1580876700000|2020-02-05 04:25:00|5028|5025.2|5026.7|5023.9|5028.7|5025.9|5025.7|5022.9|196
1580877000000|2020-02-05 04:30:00|5026|5023.2|5026.7|5023.9|5026.7|5023.9|5026|5023.2|92
1580877300000|2020-02-05 04:35:00|5027.7|5024.9|5025.4|5022.6|5027.7|5024.9|5025.4|5022.6|96
1580877600000|2020-02-05 04:40:00|5025.7|5022.9|5023.7|5020.9|5025.7|5022.9|5023.7|5020.9|168
1580877900000|2020-02-05 04:45:00|5024.1|5021.3|5023.7|5020.9|5026.7|5023.9|5023.7|5020.9|229
1580878200000|2020-02-05 04:50:00|5024.4|5021.6|5027.7|5024.9|5029|5026.2|5024.4|5021.6|345
1580878500000|2020-02-05 04:55:00|5028|5025.2|5028.7|5025.9|5029.7|5026.9|5027|5024.2|341
1580878800000|2020-02-05 05:00:00|5028.4|5025.6|5025.7|5022.9|5028.7|5025.9|5025|5022.2|282
1580879100000|2020-02-05 05:05:00|5026.4|5023.6|5032.4|5029.6|5032.7|5029.9|5026.4|5023.6|426
1580879400000|2020-02-05 05:10:00|5032|5029.2|5032.7|5029.9|5032.7|5029.9|5028.4|5025.6|506
1580879700000|2020-02-05 05:15:00|5032|5029.2|5031.7|5028.9|5033.7|5030.9|5031.7|5028.9|300
1580880000000|2020-02-05 05:20:00|5031.5|5028.7|5027.4|5024.6|5032.4|5029.6|5025.7|5022.9|560
1580880300000|2020-02-05 05:25:00|5027.7|5024.9|5025.2|5022.4|5028.4|5025.6|5024|5021.2|288
1580880600000|2020-02-05 05:30:00|5025.4|5022.6|5019.7|5016.9|5025.4|5022.6|5018.7|5015.9|865
1580880900000|2020-02-05 05:35:00|5020.7|5017.9|5021|5018.2|5025.7|5022.9|5019.7|5016.9|707
1580881200000|2020-02-05 05:40:00|5021.7|5018.9|5020|5017.2|5023|5020.2|5019.7|5016.9|421
1580881500000|2020-02-05 05:45:00|5020.4|5017.6|5018|5015.2|5021.7|5018.9|5016|5013.2|959
1580881800000|2020-02-05 05:50:00|5018.4|5015.6|5013.7|5010.9|5018.7|5015.9|5009.7|5006.9|1228
1580882100000|2020-02-05 05:55:00|5013.2|5010.4|5013.7|5010.9|5014.7|5011.9|5010.7|5007.9|637
1580882400000|2020-02-05 06:00:00|5013.4|5010.6|5017|5014.2|5017.7|5014.9|5012|5009.2|559
1580882700000|2020-02-05 06:05:00|5016.7|5013.9|5018.7|5015.9|5018.7|5015.9|5014.7|5011.9|261
1580883000000|2020-02-05 06:10:00|5018.4|5015.6|5017.7|5014.9|5021.7|5018.9|5017.7|5014.9|448
1580883300000|2020-02-05 06:15:00|5018.4|5015.6|5017.7|5014.9|5018.7|5015.9|5014|5011.2|411
1580883600000|2020-02-05 06:20:00|5017.4|5014.6|5013.7|5010.9|5017.7|5014.9|5013|5010.2|385
1580883900000|2020-02-05 06:25:00|5013.4|5010.6|5012.7|5009.9|5014.7|5011.9|5011.7|5008.9|372
1580884200000|2020-02-05 06:30:00|5012.4|5009.6|5013.4|5010.6|5015.4|5012.6|5012.4|5009.6|228
1580884500000|2020-02-05 06:35:00|5013|5010.2|5017.7|5014.9|5020.7|5017.9|5012.7|5009.9|430
1580884800000|2020-02-05 06:40:00|5017.4|5014.6|5015.7|5012.9|5018.4|5015.6|5013.7|5010.9|383
1580885100000|2020-02-05 06:45:00|5014.7|5011.9|5013.7|5010.9|5016.7|5013.9|5012.7|5009.9|251
1580885400000|2020-02-05 06:50:00|5013|5010.2|5018.7|5015.9|5018.7|5015.9|5012.7|5009.9|391
1580885700000|2020-02-05 06:55:00|5018|5015.2|5015.7|5012.9|5018|5015.2|5013.7|5010.9|319
1580886000000|2020-02-05 07:00:00|5015.3|5012.5|5004.7|5001.9|5015.3|5012.5|5003.7|5000.9|1608
1580886300000|2020-02-05 07:05:00|5005.1|5002.3|4996|4993.2|5005.4|5002.6|4990.2|4987.4|2151
1580886600000|2020-02-05 07:10:00|4995.7|4992.9|4994.7|4991.9|5000|4997.2|4992.7|4989.9|902
1580886900000|2020-02-05 07:15:00|4994.4|4991.6|4988.7|4985.9|4994.4|4991.6|4984|4981.2|1422
1580887200000|2020-02-05 07:20:00|4988.4|4985.6|4987.7|4984.9|4989.7|4986.9|4986.7|4983.9|696
1580887500000|2020-02-05 07:25:00|4987.4|4984.6|4990.7|4987.9|4994.1|4991.3|4986.4|4983.6|739
1580887800000|2020-02-05 07:30:00|4990.4|4987.6|4993.7|4990.9|4994.7|4991.9|4987.7|4984.9|776
1580888100000|2020-02-05 07:35:00|4993|4990.2|4991.7|4988.9|4997.4|4994.6|4991.4|4988.6|679
1580888400000|2020-02-05 07:40:00|4991.3|4988.5|4992.4|4989.6|4992.7|4989.9|4990|4987.2|522
1580888700000|2020-02-05 07:45:00|4991.7|4988.9|4993.7|4990.9|4993.9|4991.1|4986|4983.2|768
1580889000000|2020-02-05 07:50:00|4993.4|4990.6|4989.7|4986.9|4994.7|4991.9|4988.4|4985.6|581
1580889300000|2020-02-05 07:55:00|4989.4|4986.6|4990.5|4987.7|4990.5|4987.7|4986.4|4983.6|577
1580889600000|2020-02-05 08:00:00|4989.5|4986.7|4987.7|4984.9|4990.2|4987.4|4984.2|4981.4|1104
1580889900000|2020-02-05 08:05:00|4987.5|4984.7|4992.7|4989.9|4994.5|4991.7|4987.5|4984.7|1489
1580890200000|2020-02-05 08:10:00|4993.5|4990.7|4999.5|4996.7|4999.5|4996.7|4991.7|4988.9|1586
1580890500000|2020-02-05 08:15:00|4999.2|4996.4|4991.8|4989|5001.2|4998.4|4989.5|4986.7|1531
1580890800000|2020-02-05 08:20:00|4991.5|4988.7|5001.5|4998.7|5002.5|4999.7|4990.5|4987.7|1808
1580891100000|2020-02-05 08:25:00|5001|4998.2|5000.5|4997.7|5003.5|5000.7|4997.5|4994.7|2382
1580891400000|2020-02-05 08:30:00|5000.8|4998|5024.9|5022.1|5029.2|5026.4|4998.5|4995.7|6213
1580891700000|2020-02-05 08:35:00|5024.5|5021.7|5042.9|5040.1|5044.9|5042.1|5020.9|5018.1|8073
1580892000000|2020-02-05 08:40:00|5042.6|5039.8|5042.3|5039.5|5062.9|5060.1|5040.6|5037.8|9804
1580892300000|2020-02-05 08:45:00|5042.6|5039.8|5069.6|5066.8|5078.7|5075.9|5040.6|5037.8|9561
1580892600000|2020-02-05 08:50:00|5069.9|5067.1|5057.6|5054.8|5078.3|5075.5|5056.3|5053.5|5807
1580892900000|2020-02-05 08:55:00|5056.9|5054.1|5077.2|5074.4|5077.5|5074.7|5051.9|5049.1|5019
1580893200000|2020-02-05 09:00:00|5076.9|5074.1|5071.5|5068.7|5077.5|5074.7|5063.9|5061.1|4485
1580893500000|2020-02-05 09:05:00|5071.2|5068.4|5116.9|5114.1|5118.9|5116.1|5070.5|5067.7|13340
1580893800000|2020-02-05 09:10:00|5116.5|5113.7|5098.9|5096.1|5118.9|5116.1|5096.9|5094.1|5546
1580894100000|2020-02-05 09:15:00|5098.5|5095.7|5105.2|5102.4|5116.6|5113.8|5097.2|5094.4|4760
1580894400000|2020-02-05 09:20:00|5104.9|5102.1|5096.2|5093.4|5113.5|5110.7|5089.2|5086.4|5235
1580894700000|2020-02-05 09:25:00|5095.5|5092.7|5104.5|5101.7|5113.2|5110.4|5095.5|5092.7|4200
1580895000000|2020-02-05 09:30:00|5104.9|5102.1|5091.5|5088.7|5116.2|5113.4|5091.5|5088.7|4254
1580895300000|2020-02-05 09:35:00|5091.2|5088.4|5089.2|5086.4|5097.2|5094.4|5085.5|5082.7|4282
1580895600000|2020-02-05 09:40:00|5088.5|5085.7|5103.2|5100.4|5104.5|5101.7|5088.5|5085.7|2601
1580895900000|2020-02-05 09:45:00|5102.8|5100|5092.9|5090.1|5102.8|5100|5090.5|5087.7|1650
1580896200000|2020-02-05 09:50:00|5092.5|5089.7|5092.2|5089.4|5104.7|5101.9|5091.9|5089.1|2028
1580896500000|2020-02-05 09:55:00|5092.4|5089.6|5103.2|5100.4|5103.2|5100.4|5087.9|5085.1|1586
1580896800000|2020-02-05 10:00:00|5102.5|5099.7|5098.2|5095.4|5102.5|5099.7|5094.2|5091.4|1414
1580897100000|2020-02-05 10:05:00|5098.6|5095.8|5097.2|5094.4|5099.2|5096.4|5089.9|5087.1|1193
1580897400000|2020-02-05 10:10:00|5097.6|5094.8|5091.9|5089.1|5102.5|5099.7|5088.2|5085.4|1926
1580897700000|2020-02-05 10:15:00|5092.2|5089.4|5093.4|5090.6|5099.9|5097.1|5089.9|5087.1|1101
1580898000000|2020-02-05 10:20:00|5093.2|5090.4|5081.9|5079.1|5095.2|5092.4|5078.9|5076.1|1866
1580898300000|2020-02-05 10:25:00|5081.7|5078.9|5078.9|5076.1|5085.2|5082.4|5076.2|5073.4|2228
1580898600000|2020-02-05 10:30:00|5078.5|5075.7|5078.2|5075.4|5079.9|5077.1|5064.5|5061.7|3532
1580898900000|2020-02-05 10:35:00|5078.6|5075.8|5083.2|5080.4|5087.9|5085.1|5077.2|5074.4|2044
1580899200000|2020-02-05 10:40:00|5083.9|5081.1|5083.6|5080.8|5090.2|5087.4|5080.9|5078.1|2307
1580899500000|2020-02-05 10:45:00|5084.1|5081.3|5085.3|5082.5|5086.9|5084.1|5081.6|5078.8|837
1580899800000|2020-02-05 10:50:00|5086|5083.2|5087.3|5084.5|5089.9|5087.1|5083.3|5080.5|789
1580900100000|2020-02-05 10:55:00|5087.6|5084.8|5097.6|5094.8|5100.9|5098.1|5084.6|5081.8|2176
1580900400000|2020-02-05 11:00:00|5097.3|5094.5|5094.6|5091.8|5097.6|5094.8|5089.6|5086.8|1169
1580900700000|2020-02-05 11:05:00|5094.9|5092.1|5095.6|5092.8|5103.3|5100.5|5094.9|5092.1|1792
1580901000000|2020-02-05 11:10:00|5095.3|5092.5|5100.9|5098.1|5102.9|5100.1|5095.3|5092.5|975
1580901300000|2020-02-05 11:15:00|5100.6|5097.8|5109.3|5106.5|5112.6|5109.8|5100.6|5097.8|2116
1580901600000|2020-02-05 11:20:00|5108.9|5106.1|5126.3|5123.5|5129.9|5127.1|5108.3|5105.5|3804
1580901900000|2020-02-05 11:25:00|5125.3|5122.5|5113.3|5110.5|5126.3|5123.5|5113.3|5110.5|3216
1580902200000|2020-02-05 11:30:00|5112.9|5110.1|5116.9|5114.1|5118.9|5116.1|5111.3|5108.5|1298
1580902500000|2020-02-05 11:35:00|5117.4|5114.6|5098.6|5095.8|5118.6|5115.8|5089.9|5087.1|8139
1580902800000|2020-02-05 11:40:00|5098.4|5095.6|5095.6|5092.8|5101.6|5098.8|5083.4|5080.6|4648
1580903100000|2020-02-05 11:45:00|5095.4|5092.6|5092.7|5089.9|5096.6|5093.8|5086.7|5083.9|2665
1580903400000|2020-02-05 11:50:00|5092.9|5090.1|5082.9|5080.1|5093.1|5090.3|5077.9|5075.1|3317
1580903700000|2020-02-05 11:55:00|5082.7|5079.9|5087|5084.2|5090.4|5087.6|5081.7|5078.9|1768
1580904000000|2020-02-05 12:00:00|5086.7|5083.9|5082.7|5079.9|5089.7|5086.9|5080|5077.2|2249
1580904300000|2020-02-05 12:05:00|5084|5081.2|5083.7|5080.9|5086.4|5083.6|5081|5078.2|1428
1580904600000|2020-02-05 12:10:00|5084.4|5081.6|5094.7|5091.9|5096|5093.2|5083.7|5080.9|2248
1580904900000|2020-02-05 12:15:00|5094.4|5091.6|5095.7|5092.9|5097.7|5094.9|5092|5089.2|1730
1580905200000|2020-02-05 12:20:00|5096|5093.2|5095.7|5092.9|5099|5096.2|5095|5092.2|1528
1580905500000|2020-02-05 12:25:00|5095.4|5092.6|5099.7|5096.9|5102.4|5099.6|5094.4|5091.6|1319
1580905800000|2020-02-05 12:30:00|5099|5096.2|5096.7|5093.9|5099.4|5096.6|5087|5084.2|2629
1580906100000|2020-02-05 12:35:00|5097|5094.2|5106|5103.2|5107.7|5104.9|5096|5093.2|2908
1580906400000|2020-02-05 12:40:00|5105.7|5102.9|5097.7|5094.9|5106|5103.2|5093.4|5090.6|2125
1580906700000|2020-02-05 12:45:00|5098|5095.2|5090.7|5087.9|5098|5095.2|5088|5085.2|1947
1580907000000|2020-02-05 12:50:00|5091|5088.2|5095.7|5092.9|5096.7|5093.9|5089.7|5086.9|1173
1580907300000|2020-02-05 12:55:00|5095.2|5092.4|5090|5087.2|5097.7|5094.9|5088.4|5085.6|1830
1580907600000|2020-02-05 13:00:00|5090.4|5087.6|5102.4|5099.6|5104|5101.2|5083|5080.2|3666
1580907900000|2020-02-05 13:05:00|5103.4|5100.6|5112.7|5109.9|5115.4|5112.6|5097.4|5094.6|4233
1580908200000|2020-02-05 13:10:00|5112.4|5109.6|5107.8|5105|5113.7|5110.9|5105.4|5102.6|2572
1580908500000|2020-02-05 13:15:00|5108.1|5105.3|5124.1|5121.3|5124.8|5122|5107.1|5104.3|4276
1580908800000|2020-02-05 13:20:00|5124.8|5122|5121.8|5119|5125.8|5123|5116.7|5113.9|3491
1580909100000|2020-02-05 13:25:00|5122.1|5119.3|5101.4|5098.6|5122.8|5120|5099.4|5096.6|3459
1580909400000|2020-02-05 13:30:00|5101.6|5098.8|5113.8|5111|5115.8|5113|5095.8|5093|3700
1580909700000|2020-02-05 13:35:00|5113.1|5110.3|5107.1|5104.3|5123.4|5120.6|5100.8|5098|3916
1580910000000|2020-02-05 13:40:00|5106.4|5103.6|5100.4|5097.6|5114.8|5112|5097.4|5094.6|5602
1580910300000|2020-02-05 13:45:00|5100.7|5097.9|5099.4|5096.6|5106.7|5103.9|5093.4|5090.6|4596
1580910600000|2020-02-05 13:50:00|5099|5096.2|5101.7|5098.9|5102|5099.2|5091.4|5088.6|3389
1580910900000|2020-02-05 13:55:00|5102|5099.2|5109.4|5106.6|5113.7|5110.9|5102|5099.2|3600
1580911200000|2020-02-05 14:00:00|5109.7|5106.9|5085.4|5082.6|5114.4|5111.6|5080|5077.2|10156
1580911500000|2020-02-05 14:05:00|5084.7|5081.9|5098.4|5095.6|5101.4|5098.6|5083.4|5080.6|7562
1580911800000|2020-02-05 14:10:00|5098|5095.2|5097.4|5094.6|5106.7|5103.9|5090.7|5087.9|3775
1580912100000|2020-02-05 14:15:00|5097.7|5094.9|5107.4|5104.6|5108.4|5105.6|5092|5089.2|4001
1580912400000|2020-02-05 14:20:00|5107.7|5104.9|5115.7|5112.9|5124.4|5121.6|5104.4|5101.6|7735
1580912700000|2020-02-05 14:25:00|5116.4|5113.6|5130.4|5127.6|5134.4|5131.6|5112.4|5109.6|7605
1580913000000|2020-02-05 14:30:00|5130.7|5127.9|5163.8|5161|5175.4|5172.6|5127.4|5124.6|26590
1580913300000|2020-02-05 14:35:00|5164.1|5161.3|5143.2|5140.4|5167.1|5164.3|5140.4|5137.6|15026
1580913600000|2020-02-05 14:40:00|5143.4|5140.6|5141.7|5138.9|5144.4|5141.6|5126.7|5123.9|8713
1580913900000|2020-02-05 14:45:00|5140.7|5137.9|5143|5140.2|5149.7|5146.9|5135.7|5132.9|6848
1580914200000|2020-02-05 14:50:00|5143.4|5140.6|5151.4|5148.6|5161.4|5158.6|5139.4|5136.6|9621
1580914500000|2020-02-05 14:55:00|5150.7|5147.9|5158.4|5155.6|5165.4|5162.6|5148.7|5145.9|5984
1580914800000|2020-02-05 15:00:00|5157.1|5154.3|5173.5|5170.7|5178.5|5175.7|5152.9|5150.1|6907
1580915100000|2020-02-05 15:05:00|5174.2|5171.4|5158.5|5155.7|5182.8|5180|5156.8|5154|7775
1580915400000|2020-02-05 15:10:00|5158.8|5156|5143.2|5140.4|5159.2|5156.4|5139.5|5136.7|7069
1580915700000|2020-02-05 15:15:00|5143.5|5140.7|5164.2|5161.4|5166.8|5164|5142.5|5139.7|5073
1580916000000|2020-02-05 15:20:00|5165|5162.2|5168.8|5166|5175.5|5172.7|5163.5|5160.7|6361
1580916300000|2020-02-05 15:25:00|5169.2|5166.4|5162.6|5156.6|5173.8|5171|5151.2|5148.4|5217
1580916600000|2020-02-05 15:30:00|5188.7|5182.7|5182.8|5180|5188.7|5184.4|5145.1|5142.3|22574
1580916900000|2020-02-05 15:35:00|5183.1|5180.3|5173.1|5170.3|5188.5|5185.7|5162.1|5159.3|13811
1580917200000|2020-02-05 15:40:00|5173.4|5170.6|5163.8|5161|5175.8|5173|5147.6|5144.8|11259
1580917500000|2020-02-05 15:45:00|5163.4|5160.6|5167.1|5164.3|5175.8|5173|5160.4|5157.6|6550
1580917800000|2020-02-05 15:50:00|5167.4|5164.6|5156.8|5154|5176.8|5174|5154.1|5151.3|6582
1580918100000|2020-02-05 15:55:00|5156.4|5153.6|5155.4|5152.6|5173.1|5170.3|5154.1|5151.3|7067
1580918400000|2020-02-05 16:00:00|5155.1|5152.3|5134.8|5132|5160.1|5157.3|5134.8|5132|9871
1580918700000|2020-02-05 16:05:00|5135.1|5132.3|5148.8|5146|5155.5|5152.7|5129.4|5126.6|10027
1580919000000|2020-02-05 16:10:00|5148.4|5145.6|5141.8|5139|5149.8|5147|5134.8|5132|7028
1580919300000|2020-02-05 16:15:00|5141.4|5138.6|5141.1|5138.3|5146.8|5144|5132.8|5130|6069
1580919600000|2020-02-05 16:20:00|5140.9|5138.1|5156.9|5154.1|5162.1|5159.3|5136.1|5133.3|8386
1580919900000|2020-02-05 16:25:00|5156.2|5153.4|5159.9|5157.1|5162.5|5159.7|5147.9|5145.1|7701
1580920200000|2020-02-05 16:30:00|5159.5|5156.7|5160.9|5158.1|5166.5|5163.7|5148.9|5146.1|7216
1580920500000|2020-02-05 16:35:00|5161.2|5158.4|5161.9|5159.1|5164.2|5161.4|5149.9|5147.1|4274
1580920800000|2020-02-05 16:40:00|5162.2|5159.4|5165.9|5163.1|5166.6|5163.8|5157.2|5154.4|3486
1580921100000|2020-02-05 16:45:00|5165.5|5162.7|5160.9|5158.1|5167.9|5165.1|5157.9|5155.1|2996
1580921400000|2020-02-05 16:50:00|5160.5|5157.7|5154.2|5151.4|5160.9|5158.1|5147.2|5144.4|4651
1580921700000|2020-02-05 16:55:00|5153.9|5151.1|5164.2|5161.4|5164.9|5162.1|5152.9|5150.1|3081
1580922000000|2020-02-05 17:00:00|5163.9|5161.1|5169.5|5166.7|5169.9|5167.1|5157.2|5154.4|3919
1580922300000|2020-02-05 17:05:00|5169.2|5166.4|5166.2|5163.4|5176.9|5174.1|5165.5|5162.7|4064
1580922600000|2020-02-05 17:10:00|5165.5|5162.7|5167.9|5165.1|5168.9|5166.1|5162.5|5159.7|2183
1580922900000|2020-02-05 17:15:00|5168.2|5165.4|5165.4|5162.6|5173.2|5170.4|5164.2|5161.4|2725
1580923200000|2020-02-05 17:20:00|5165.9|5163.1|5166.6|5163.8|5167.3|5164.5|5158.9|5156.1|4535
1580923500000|2020-02-05 17:25:00|5166.9|5164.1|5167.6|5164.8|5173.3|5170.5|5166.6|5163.8|2932
1580923800000|2020-02-05 17:30:00|5167.9|5165.1|5180.6|5177.8|5181.6|5178.8|5167.6|5164.8|3490
1580924100000|2020-02-05 17:35:00|5180.3|5177.5|5185.3|5182.5|5186.9|5184.1|5178.3|5175.5|3204
1580924400000|2020-02-05 17:40:00|5185.6|5182.8|5191.3|5188.5|5197.3|5194.5|5184.9|5182.1|6158
1580924700000|2020-02-05 17:45:00|5191.6|5188.8|5181.9|5179.1|5192.3|5189.5|5181.3|5178.5|2940
1580925000000|2020-02-05 17:50:00|5182.3|5179.5|5182.9|5180.1|5185.9|5183.1|5175.3|5172.5|3606
1580925300000|2020-02-05 17:55:00|5182.3|5179.5|5177.3|5174.5|5182.9|5180.1|5174.3|5171.5|3019
1580925600000|2020-02-05 18:00:00|5176.9|5174.1|5164.6|5161.8|5176.9|5174.1|5161.3|5158.5|3932
1580925900000|2020-02-05 18:05:00|5164.3|5161.5|5163.6|5160.8|5164.6|5161.8|5156.3|5153.5|3249
1580926200000|2020-02-05 18:10:00|5163.9|5161.1|5166.9|5164.1|5169.3|5166.5|5162.9|5160.1|2389
1580926500000|2020-02-05 18:15:00|5167.3|5164.5|5159.9|5157.1|5167.3|5164.5|5157.9|5155.1|2316
1580926800000|2020-02-05 18:20:00|5160.3|5157.5|5152.2|5149.4|5161.3|5158.5|5151.2|5148.4|5622
1580927100000|2020-02-05 18:25:00|5152.5|5149.7|5140.9|5138.1|5154.9|5152.1|5140.9|5138.1|3894
1580927400000|2020-02-05 18:30:00|5141.2|5138.4|5141.2|5138.4|5149.2|5146.4|5139.5|5136.7|2836
1580927700000|2020-02-05 18:35:00|5141.5|5138.7|5139.8|5137|5144.5|5141.7|5138.2|5135.4|5853
1580928000000|2020-02-05 18:40:00|5140.5|5137.7|5143.8|5141|5145.8|5143|5139.5|5136.7|1864
1580928300000|2020-02-05 18:45:00|5143.5|5140.7|5141.2|5138.4|5153.1|5150.3|5140.7|5137.9|3503
1580928600000|2020-02-05 18:50:00|5141.5|5138.7|5136.5|5133.7|5149.2|5146.4|5135.2|5132.4|3001
1580928900000|2020-02-05 18:55:00|5137.2|5134.4|5133.5|5130.7|5145.2|5142.4|5133.2|5130.4|3074
1580929200000|2020-02-05 19:00:00|5133.9|5131.1|5111.1|5108.3|5135.2|5132.4|5109.1|5106.3|10641
1580929500000|2020-02-05 19:05:00|5111.5|5108.7|5098.4|5095.6|5117.5|5114.7|5097.1|5094.3|10011
1580929800000|2020-02-05 19:10:00|5098.1|5095.3|5102.1|5099.3|5103.8|5101|5092.7|5089.9|8124
1580930100000|2020-02-05 19:15:00|5101.8|5099|5100.1|5097.3|5107.8|5105|5090.1|5087.3|8753
1580930400000|2020-02-05 19:20:00|5100.5|5097.7|5090.7|5087.9|5100.8|5098|5080.7|5077.9|14710
1580930700000|2020-02-05 19:25:00|5091.1|5088.3|5096.1|5093.3|5099.1|5096.3|5069.7|5066.9|22525
1580931000000|2020-02-05 19:30:00|5096.8|5094|5078.8|5076|5102.1|5099.3|5056.4|5053.6|14778
1580931300000|2020-02-05 19:35:00|5078.6|5075.8|5076.8|5074|5082.8|5080|5065.8|5063|5482
1580931600000|2020-02-05 19:40:00|5076.5|5073.7|5092.8|5090|5093.5|5090.7|5075.5|5072.7|3942
1580931900000|2020-02-05 19:45:00|5093.1|5090.3|5095.8|5093|5101.1|5098.3|5092.8|5090|1805
1580932200000|2020-02-05 19:50:00|5095.5|5092.7|5101.1|5098.3|5102.8|5100|5094.5|5091.7|1220
1580932500000|2020-02-05 19:55:00|5101.5|5098.7|5108.8|5106|5115.1|5112.3|5101.1|5098.3|1983
1580932800000|2020-02-05 20:00:00|5108.5|5105.7|5109.8|5107|5117.8|5115|5108.1|5105.3|1336
1580933100000|2020-02-05 20:05:00|5110.1|5107.3|5128.6|5125.8|5128.8|5126|5110.1|5107.3|2670
1580933400000|2020-02-05 20:10:00|5128.4|5125.6|5122.5|5119.7|5137.7|5134.7|5119.3|5116.5|2642
1580933700000|2020-02-05 20:15:00|5123.1|5120.3|5120.5|5117.7|5125.5|5122.7|5118.3|5115.5|1058
1580934000000|2020-02-05 20:20:00|5120.8|5118|5120.1|5117.3|5122.1|5119.3|5118.5|5115.7|507
1580934300000|2020-02-05 20:25:00|5120.3|5117.5|5124.1|5121.3|5125.1|5122.3|5119.8|5117|936
1580934600000|2020-02-05 20:30:00|5124.5|5121.7|5112.1|5109.3|5125.1|5122.3|5112.1|5109.3|1526
1580934900000|2020-02-05 20:35:00|5112.5|5109.7|5117.8|5115|5118.1|5115.3|5112.1|5109.3|800
1580935200000|2020-02-05 20:40:00|5118.1|5115.3|5117.1|5114.3|5120.1|5117.3|5115.8|5113|514
1580935500000|2020-02-05 20:45:00|5118.1|5115.3|5122.8|5120|5129.1|5126.3|5114.1|5111.3|1128
1580935800000|2020-02-05 20:50:00|5123.1|5120.3|5112.8|5110|5123.1|5120.3|5108.1|5105.3|1868
1580936100000|2020-02-05 20:55:00|5112.5|5109.7|5111.1|5108.3|5115.1|5112.3|5110.8|5108|911
1580936400000|2020-02-05 21:00:00|5111.3|5108.5|5118.1|5115.3|5118.8|5116|5111.3|5108.5|519
1580936700000|2020-02-05 21:05:00|5118.8|5116|5121.8|5119|5121.8|5119|5117.8|5115|424
1580937000000|2020-02-05 21:10:00|5121.1|5118.3|5123.8|5121|5124.1|5121.3|5120.1|5117.3|455
1580937300000|2020-02-05 21:15:00|5124.8|5122|5125.8|5123|5128.5|5125.7|5123.8|5121|428
1580937600000|2020-02-05 21:20:00|5125.5|5122.7|5125.9|5123.1|5126.5|5123.7|5124.8|5122|268
1580937900000|2020-02-05 21:25:00|5126.4|5123.6|5122.9|5120.1|5127.9|5125.1|5120.9|5118.1|387
1580938200000|2020-02-05 21:30:00|5123.3|5120.5|5131.9|5129.1|5132.9|5130.1|5123.3|5120.5|470
1580938500000|2020-02-05 21:35:00|5132.3|5129.5|5135.9|5133.1|5136.9|5134.1|5130.6|5127.8|452
1580938800000|2020-02-05 21:40:00|5136.2|5133.4|5131.2|5128.4|5143.1|5140.3|5130.2|5127.4|1880
1580939100000|2020-02-05 21:45:00|5130.2|5127.4|5137.9|5135.1|5137.9|5135.1|5129.5|5126.7|420
1580939400000|2020-02-05 21:50:00|5138.1|5135.3|5138.9|5136.1|5141.9|5139.1|5137.9|5135.1|275
1580939700000|2020-02-05 21:55:00|5139.2|5136.4|5129.2|5126.4|5139.2|5136.4|5129.2|5126.4|888
1580943600000|2020-02-05 23:00:00|5135.4|5132.6|5127.9|5125.1|5135.4|5132.6|5124.9|5122.1|669
1580943900000|2020-02-05 23:05:00|5127.7|5124.9|5131.9|5129.1|5132.1|5129.1|5126.9|5124.1|213
1580944200000|2020-02-05 23:10:00|5131.5|5128.7|5129.9|5127.1|5131.5|5128.7|5128.9|5126.1|104
1580944500000|2020-02-05 23:15:00|5130.3|5127.5|5133.9|5131.1|5133.9|5131.1|5129.4|5126.6|149
1580944800000|2020-02-05 23:20:00|5133.7|5130.9|5133.9|5131.1|5133.9|5131.1|5131.6|5128.8|129
1580945100000|2020-02-05 23:25:00|5133.5|5130.7|5141.7|5138.9|5145.3|5142.5|5132.9|5130.1|581
1580945400000|2020-02-05 23:30:00|5141.9|5139.1|5139.9|5137.1|5142.2|5139.4|5138.9|5136.1|208
1580945700000|2020-02-05 23:35:00|5139.7|5136.9|5137.9|5135.1|5139.9|5137.1|5134.9|5132.1|165
1580946000000|2020-02-05 23:40:00|5138.1|5135.3|5136.9|5134.1|5138.2|5135.4|5136.9|5134.1|79
1580946300000|2020-02-05 23:45:00|5135.9|5133.1|5132.9|5130.1|5135.9|5133.1|5132.9|5130.1|263
1580946600000|2020-02-05 23:50:00|5133.3|5130.5|5130.9|5128.1|5134.9|5132.1|5129.6|5126.8|170
1580946900000|2020-02-05 23:55:00|5131.5|5128.7|5132.9|5130.1|5133.2|5130.4|5131.5|5128.7|48
1580947200000|2020-02-06 00:00:00|5131.9|5129.1|5128.9|5126.1|5131.9|5129.1|5128.9|5126.1|195
1580947500000|2020-02-06 00:05:00|5128.5|5125.7|5119.9|5117.1|5130.9|5128.1|5118.9|5116.1|528
1580947800000|2020-02-06 00:10:00|5120.2|5117.4|5124.9|5122.1|5128.9|5126.1|5119.9|5117.1|495
1580948100000|2020-02-06 00:15:00|5124.5|5121.7|5124.9|5122.1|5124.9|5122.1|5122.9|5120.1|135
1580948400000|2020-02-06 00:20:00|5125.6|5122.8|5120.9|5118.1|5127.6|5124.8|5120.9|5118.1|254
1580948700000|2020-02-06 00:25:00|5121.9|5119.1|5119.4|5116.6|5127.6|5124.8|5116.9|5114.1|628
1580949000000|2020-02-06 00:30:00|5119.2|5116.4|5117.9|5115.1|5120.9|5118.1|5116.9|5114.1|269
1580949300000|2020-02-06 00:35:00|5117.5|5114.7|5117.9|5115.1|5117.9|5115.1|5114.9|5112.1|543
1580949600000|2020-02-06 00:40:00|5117.5|5114.7|5122.9|5120.1|5123.9|5121.1|5115.9|5113.1|339
1580949900000|2020-02-06 00:45:00|5123.6|5120.8|5130.9|5128.1|5134.1|5131.3|5121.9|5119.1|1034
1580950200000|2020-02-06 00:50:00|5130.7|5127.9|5133.9|5131.1|5133.9|5131.1|5129.9|5127.1|450
1580950500000|2020-02-06 00:55:00|5134.3|5131.5|5135.9|5133.1|5139.9|5137.1|5132.9|5130.1|641
1580950800000|2020-02-06 01:00:00|5135.7|5132.9|5128.6|5125.8|5136.2|5133.4|5125.2|5122.4|2005
1580951100000|2020-02-06 01:05:00|5129.3|5126.5|5148.6|5145.8|5149.6|5146.8|5126.9|5124.1|2655
1580951400000|2020-02-06 01:10:00|5149.6|5146.8|5149.9|5147.1|5152.6|5149.8|5146.6|5143.8|1370
1580951700000|2020-02-06 01:15:00|5150.9|5148.1|5160.9|5158.1|5163.6|5160.8|5149.9|5147.1|2940
1580952000000|2020-02-06 01:20:00|5161.9|5159.1|5164.2|5161.4|5164.6|5161.8|5158.6|5155.8|1752
1580952300000|2020-02-06 01:25:00|5164.6|5161.8|5161.9|5159.1|5164.9|5162.1|5160.6|5157.8|928
1580952600000|2020-02-06 01:30:00|5161.5|5158.7|5157.2|5154.4|5161.9|5159.1|5156.9|5154.1|1335
1580952900000|2020-02-06 01:35:00|5156.2|5153.4|5160.2|5157.4|5160.2|5157.4|5155.2|5152.4|823
1580953200000|2020-02-06 01:40:00|5160.6|5157.8|5162.9|5160.1|5162.9|5160.1|5159.2|5156.4|537
1580953500000|2020-02-06 01:45:00|5163.2|5160.4|5160.9|5158.1|5166.2|5163.4|5157.9|5155.1|1132
1580953800000|2020-02-06 01:50:00|5160.6|5157.8|5159.2|5156.4|5162.2|5159.4|5158.2|5155.4|812
1580954100000|2020-02-06 01:55:00|5158.9|5156.1|5159.3|5156.5|5160.3|5157.5|5156.2|5153.4|495
1580954400000|2020-02-06 02:00:00|5159.4|5156.6|5159.9|5157.1|5161.3|5158.5|5158.3|5155.5|426
1580954700000|2020-02-06 02:05:00|5160.3|5157.5|5162.3|5159.5|5165.3|5162.5|5160.3|5157.5|613
1580955000000|2020-02-06 02:10:00|5163|5160.2|5163|5160.2|5166.3|5163.5|5161.6|5158.8|547
1580955300000|2020-02-06 02:15:00|5163.3|5160.5|5164.3|5161.5|5165.3|5162.5|5163|5160.2|183
1580955600000|2020-02-06 02:20:00|5164.6|5161.8|5164.3|5161.5|5165.3|5162.5|5162.3|5159.5|331
1580955900000|2020-02-06 02:25:00|5165|5162.2|5169|5166.2|5171.7|5168.9|5165|5162.2|1016
1580956200000|2020-02-06 02:30:00|5169.3|5166.5|5169.3|5166.5|5173.3|5170.5|5168.3|5165.5|738
1580956500000|2020-02-06 02:35:00|5169|5166.2|5171.3|5168.5|5171.7|5168.9|5168.3|5165.5|389
1580956800000|2020-02-06 02:40:00|5171.7|5168.9|5181.3|5178.5|5181.3|5178.5|5171.7|5168.9|1381
1580957100000|2020-02-06 02:45:00|5182.3|5179.5|5224.2|5221.4|5229.4|5226.6|5182.3|5179.5|5069
1580957400000|2020-02-06 02:50:00|5224.4|5221.6|5202.7|5199.9|5229.7|5226.9|5199|5196.2|3708
1580957700000|2020-02-06 02:55:00|5203.2|5200.4|5194|5191.2|5203.7|5200.9|5190.7|5187.9|1592
1580958000000|2020-02-06 03:00:00|5193.2|5190.4|5194|5191.2|5200|5197.2|5192.7|5189.9|1395
1580958300000|2020-02-06 03:05:00|5194.3|5191.5|5196|5193.2|5199.7|5196.9|5192.3|5189.5|951
1580958600000|2020-02-06 03:10:00|5196.3|5193.5|5190|5187.2|5196.3|5193.5|5189|5186.2|1012
1580958900000|2020-02-06 03:15:00|5189.6|5186.8|5190|5187.2|5193|5190.2|5186.7|5183.9|1127
1580959200000|2020-02-06 03:20:00|5190.7|5187.9|5193|5190.2|5194|5191.2|5188.7|5185.9|597
1580959500000|2020-02-06 03:25:00|5193.2|5190.4|5193.7|5190.9|5197|5194.2|5193|5190.2|1159
1580959800000|2020-02-06 03:30:00|5194.1|5191.3|5194.4|5191.6|5195.1|5192.3|5192.7|5189.9|450
1580960100000|2020-02-06 03:35:00|5194.1|5191.3|5203.4|5200.6|5208.7|5205.9|5193.4|5190.6|1217
1580960400000|2020-02-06 03:40:00|5203.7|5200.9|5198.4|5195.6|5203.7|5200.9|5195.4|5192.6|760
1580960700000|2020-02-06 03:45:00|5199.1|5196.3|5200.7|5197.9|5201.7|5198.9|5198.4|5195.6|294
1580961000000|2020-02-06 03:50:00|5199.7|5196.9|5192|5189.2|5200.7|5197.9|5191|5188.2|773
1580961300000|2020-02-06 03:55:00|5191.7|5188.9|5189.3|5186.5|5192.7|5189.9|5188|5185.2|696
1580961600000|2020-02-06 04:00:00|5188.3|5185.5|5193.3|5190.5|5194|5191.2|5187|5184.2|896
1580961900000|2020-02-06 04:05:00|5192.9|5190.1|5197|5194.2|5201.7|5198.9|5190|5187.2|1645
1580962200000|2020-02-06 04:10:00|5197.4|5194.6|5192|5189.2|5198|5195.2|5191.7|5188.9|602
1580962500000|2020-02-06 04:15:00|5191.7|5188.9|5192|5189.2|5193|5190.2|5191.6|5188.8|398
1580962800000|2020-02-06 04:20:00|5192.3|5189.5|5192|5189.2|5194|5191.2|5191.3|5188.5|307
1580963100000|2020-02-06 04:25:00|5192.7|5189.9|5194|5191.2|5194|5191.2|5191.7|5188.9|115
1580963400000|2020-02-06 04:30:00|5193.3|5190.5|5197|5194.2|5199.7|5196.9|5193|5190.2|583
1580963700000|2020-02-06 04:35:00|5196.8|5194|5195|5192.2|5198|5195.2|5194|5191.2|353
1580964000000|2020-02-06 04:40:00|5195.4|5192.6|5195|5192.2|5197|5194.2|5194|5191.2|342
1580964300000|2020-02-06 04:45:00|5194.6|5191.8|5195|5192.2|5196|5193.2|5193|5190.2|319
1580964600000|2020-02-06 04:50:00|5194.8|5192|5200|5197.2|5202|5199.2|5194.3|5191.5|527
1580964900000|2020-02-06 04:55:00|5201|5198.2|5201|5198.2|5202|5199.2|5199|5196.2|362
1580965200000|2020-02-06 05:00:00|5201.3|5198.5|5203|5200.2|5203.3|5200.5|5199.7|5196.9|418
1580965500000|2020-02-06 05:05:00|5202|5199.2|5215|5212.2|5222.3|5219.5|5202|5199.2|2390
1580965800000|2020-02-06 05:10:00|5215.4|5212.6|5216.3|5213.5|5219|5216.2|5211|5208.2|976
1580966100000|2020-02-06 05:15:00|5216|5213.2|5211.7|5208.9|5217|5214.2|5211.7|5208.9|605
1580966400000|2020-02-06 05:20:00|5212|5209.2|5209.3|5206.5|5212|5209.2|5208|5205.2|741
1580966700000|2020-02-06 05:25:00|5209|5206.2|5217|5214.2|5219.3|5216.5|5209|5206.2|707
1580967000000|2020-02-06 05:30:00|5217.4|5214.6|5213|5210.2|5220|5217.2|5210.7|5207.9|1012
1580967300000|2020-02-06 05:35:00|5212.7|5209.9|5214|5211.2|5217|5214.2|5211|5208.2|561
1580967600000|2020-02-06 05:40:00|5214.4|5211.6|5222.4|5219.6|5222.9|5220.1|5213.7|5210.9|1022
1580967900000|2020-02-06 05:45:00|5222.8|5220|5215.4|5212.6|5224.4|5221.6|5214.7|5211.9|919
1580968200000|2020-02-06 05:50:00|5215.7|5212.9|5221.7|5218.9|5223.7|5220.9|5215.7|5212.9|1422
1580968500000|2020-02-06 05:55:00|5221.4|5218.6|5219.7|5216.9|5222.4|5219.6|5218.7|5215.9|670
1580968800000|2020-02-06 06:00:00|5219.3|5216.5|5221.7|5218.9|5224.7|5221.9|5216.7|5213.9|756
1580969100000|2020-02-06 06:05:00|5222.4|5219.6|5222.7|5219.9|5224.4|5221.6|5219.7|5216.9|931
1580969400000|2020-02-06 06:10:00|5222|5219.2|5223.7|5220.9|5227.7|5224.9|5219.7|5216.9|1080
1580969700000|2020-02-06 06:15:00|5224|5221.2|5225|5222.2|5225.7|5222.9|5221.7|5218.9|514
1580970000000|2020-02-06 06:20:00|5224.3|5221.5|5208.7|5205.9|5224.3|5221.5|5208|5205.2|1495
1580970300000|2020-02-06 06:25:00|5208.3|5205.5|5204|5201.2|5208.7|5205.9|5201.3|5198.5|1336
1580970600000|2020-02-06 06:30:00|5203.5|5200.7|5201|5198.2|5207|5204.2|5201|5198.2|632
1580970900000|2020-02-06 06:35:00|5200.8|5198|5207|5204.2|5208|5205.2|5200|5197.2|638
1580971200000|2020-02-06 06:40:00|5207.7|5204.9|5210|5207.2|5212.4|5209.6|5207|5204.2|783
1580971500000|2020-02-06 06:45:00|5210.4|5207.6|5211.7|5208.9|5213.7|5210.9|5206|5203.2|638
1580971800000|2020-02-06 06:50:00|5211|5208.2|5208|5205.2|5213.4|5210.6|5206.4|5203.6|651
1580972100000|2020-02-06 06:55:00|5207.7|5204.9|5199.1|5196.3|5208|5205.2|5198.4|5195.6|744
1580972400000|2020-02-06 07:00:00|5198.7|5195.9|5191.7|5188.9|5199.1|5196.3|5188.4|5185.6|2126
1580972700000|2020-02-06 07:05:00|5191.1|5188.3|5191.1|5188.3|5193.1|5190.3|5189.1|5186.3|1247
1580973000000|2020-02-06 07:10:00|5190.4|5187.6|5196.1|5193.3|5197.1|5194.3|5189.1|5186.3|1714
1580973300000|2020-02-06 07:15:00|5196.4|5193.6|5193.8|5191|5203.7|5200.9|5192.7|5189.9|1455
1580973600000|2020-02-06 07:20:00|5194.4|5191.6|5193.4|5190.6|5196.4|5193.6|5192.4|5189.6|804
1580973900000|2020-02-06 07:25:00|5193.8|5191|5195.4|5192.6|5196.8|5194|5192.8|5190|688
1580974200000|2020-02-06 07:30:00|5194.8|5192|5183.8|5181|5195.4|5192.6|5183.1|5180.3|1711
1580974500000|2020-02-06 07:35:00|5183.4|5180.6|5189.1|5186.3|5190.8|5188|5180.8|5178|1208
1580974800000|2020-02-06 07:40:00|5188.7|5185.9|5191.8|5189|5199.8|5197|5188.4|5185.6|1304
1580975100000|2020-02-06 07:45:00|5192.1|5189.3|5191.1|5188.3|5193.1|5190.3|5189.8|5187|734
1580975400000|2020-02-06 07:50:00|5190.6|5187.8|5198.1|5195.3|5199.1|5196.3|5189.8|5187|973
1580975700000|2020-02-06 07:55:00|5198.5|5195.7|5197.5|5194.7|5202.5|5199.7|5196.8|5194|1252
1580976000000|2020-02-06 08:00:00|5196.5|5193.7|5190.5|5187.7|5197.8|5195|5187.8|5185|2330
1580976300000|2020-02-06 08:05:00|5190.1|5187.3|5185.5|5182.7|5191.5|5188.7|5183.5|5180.7|1870
1580976600000|2020-02-06 08:10:00|5185.8|5183|5181.5|5178.7|5187.2|5184.4|5178.5|5175.7|2228
1580976900000|2020-02-06 08:15:00|5181.8|5179|5182.5|5179.7|5184.8|5182|5179.5|5176.7|2104
1580977200000|2020-02-06 08:20:00|5182.8|5180|5172.8|5170|5182.8|5180|5171.8|5169|2535
1580977500000|2020-02-06 08:25:00|5173.2|5170.4|5172.8|5170|5177.5|5174.7|5164.2|5161.4|3543
1580977800000|2020-02-06 08:30:00|5172.5|5169.7|5176.2|5173.4|5180.8|5178|5171.5|5168.7|3837
1580978100000|2020-02-06 08:35:00|5175.8|5173|5188.5|5185.7|5190.2|5187.4|5173.8|5171|3169
1580978400000|2020-02-06 08:40:00|5188.2|5185.4|5178.8|5176|5191.8|5189|5176.8|5174|2702
1580978700000|2020-02-06 08:45:00|5179.5|5176.7|5184.5|5181.7|5187.8|5185|5175.8|5173|1811
1580979000000|2020-02-06 08:50:00|5184.9|5182.1|5186.2|5183.4|5186.5|5183.7|5180.5|5177.7|1256
1580979300000|2020-02-06 08:55:00|5185.5|5182.7|5206.5|5203.7|5222.2|5219.4|5183.5|5180.7|10198
1580979600000|2020-02-06 09:00:00|5205.5|5202.7|5177.5|5174.7|5209.5|5206.7|5173.8|5171|6416
1580979900000|2020-02-06 09:05:00|5178.5|5175.7|5168.5|5165.7|5186.5|5183.7|5164.5|5161.7|4165
1580980200000|2020-02-06 09:10:00|5168.1|5165.3|5166.5|5163.7|5172.5|5169.7|5160.8|5158|2308
1580980500000|2020-02-06 09:15:00|5166.8|5164|5148.5|5145.7|5166.8|5164|5146.8|5144|5040
1580980800000|2020-02-06 09:20:00|5147.5|5144.7|5147.8|5145|5157.9|5155.1|5145.8|5143|2522
1580981100000|2020-02-06 09:25:00|5148.2|5145.4|5146.5|5143.7|5152.3|5149.5|5140.8|5138|2893
1580981400000|2020-02-06 09:30:00|5146.8|5144|5150.5|5147.7|5153.8|5151|5144.8|5142|1769
1580981700000|2020-02-06 09:35:00|5149.5|5146.7|5152.5|5149.7|5159.5|5156.7|5148.5|5145.7|1950
1580982000000|2020-02-06 09:40:00|5152|5149.2|5159.8|5157|5160.8|5158|5151.8|5149|1341
1580982300000|2020-02-06 09:45:00|5159|5156.2|5144.2|5141.4|5159|5156.2|5139.8|5137|2167
1580982600000|2020-02-06 09:50:00|5144.5|5141.7|5147.5|5144.7|5151.5|5148.7|5143.5|5140.7|1451
1580982900000|2020-02-06 09:55:00|5147.8|5145|5151.5|5148.7|5153.5|5150.7|5147.5|5144.7|987
1580983200000|2020-02-06 10:00:00|5150.5|5147.7|5136.8|5134|5150.5|5147.7|5132.8|5130|4441
1580983500000|2020-02-06 10:05:00|5136.5|5133.7|5134.5|5131.7|5148.2|5145.4|5133.1|5130.3|2307
1580983800000|2020-02-06 10:10:00|5134.2|5131.4|5130.5|5127.7|5141.5|5138.7|5128.8|5126|3116
1580984100000|2020-02-06 10:15:00|5130.2|5127.4|5136.2|5133.4|5139.2|5136.4|5127.2|5124.4|2913
1580984400000|2020-02-06 10:20:00|5136.5|5133.7|5134.5|5131.7|5142.5|5139.7|5134.5|5131.7|1312
1580984700000|2020-02-06 10:25:00|5134.2|5131.4|5144.5|5141.7|5146.5|5143.7|5133.5|5130.7|2220
1580985000000|2020-02-06 10:30:00|5144.1|5141.3|5136.8|5134|5145.5|5142.7|5132.5|5129.7|2024
1580985300000|2020-02-06 10:35:00|5136.5|5133.7|5137.2|5134.4|5140.5|5137.7|5133.8|5131|926
1580985600000|2020-02-06 10:40:00|5136.8|5134|5141.8|5139|5147.2|5144.4|5134.2|5131.4|3156
1580985900000|2020-02-06 10:45:00|5141.5|5138.7|5136.5|5133.7|5153.5|5150.7|5134.2|5131.4|3356
1580986200000|2020-02-06 10:50:00|5136.2|5133.4|5116.5|5113.7|5136.2|5133.4|5113.8|5111|6572
1580986500000|2020-02-06 10:55:00|5115.8|5113|5113.8|5111|5120.1|5117.3|5099.8|5097|7881
1580986800000|2020-02-06 11:00:00|5114.2|5111.4|5121.5|5118.7|5122.8|5120|5110.5|5107.7|2959
1580987100000|2020-02-06 11:05:00|5121.2|5118.4|5121.5|5118.7|5128.2|5125.4|5118.8|5116|3001
1580987400000|2020-02-06 11:10:00|5120.8|5118|5118.2|5115.4|5120.8|5118|5113.8|5111|1517
1580987700000|2020-02-06 11:15:00|5117.8|5115|5117.5|5114.7|5119.2|5116.4|5111.2|5108.4|1903
1580988000000|2020-02-06 11:20:00|5118.2|5115.4|5117.5|5114.7|5118.9|5116.1|5107.8|5105|3044
1580988300000|2020-02-06 11:25:00|5117.1|5114.3|5131.5|5128.7|5134.2|5131.4|5116.5|5113.7|3705
1580988600000|2020-02-06 11:30:00|5131.2|5128.4|5138.5|5135.7|5140|5137.2|5127.8|5125|3765
1580988900000|2020-02-06 11:35:00|5139.2|5136.4|5134.5|5131.7|5139.2|5136.4|5129.5|5126.7|1575
1580989200000|2020-02-06 11:40:00|5133.8|5131|5132.5|5129.7|5134.8|5132|5126.5|5123.7|1378
1580989500000|2020-02-06 11:45:00|5132.8|5130|5129.8|5127|5138.8|5136|5128.5|5125.7|1515
1580989800000|2020-02-06 11:50:00|5130|5127.2|5135.5|5132.7|5135.8|5133|5129.5|5126.7|999
1580990100000|2020-02-06 11:55:00|5135.9|5133.1|5142.8|5140|5146.2|5143.4|5135.5|5132.7|2141
1580990400000|2020-02-06 12:00:00|5142.5|5139.7|5147|5144.2|5149.8|5147|5139.8|5137|2534
1580990700000|2020-02-06 12:05:00|5146.8|5144|5140.5|5137.7|5147.8|5145|5139.5|5136.7|1420
1580991000000|2020-02-06 12:10:00|5139.8|5137|5137.2|5134.4|5142.8|5140|5135.2|5132.4|2058
1580991300000|2020-02-06 12:15:00|5137.3|5134.5|5146.2|5143.4|5146.2|5143.4|5136.8|5134|1277
1580991600000|2020-02-06 12:20:00|5145.9|5143.1|5133.5|5130.7|5147.2|5144.4|5133.5|5130.7|1536
1580991900000|2020-02-06 12:25:00|5133.9|5131.1|5129.9|5127.1|5137.2|5134.4|5125.9|5123.1|2046
1580992200000|2020-02-06 12:30:00|5129.7|5126.9|5124.5|5121.7|5134.5|5131.7|5121.5|5118.7|2033
1580992500000|2020-02-06 12:35:00|5124.2|5121.4|5118.5|5115.7|5124.2|5121.4|5118.5|5115.7|1895
1580992800000|2020-02-06 12:40:00|5118.2|5115.4|5113.5|5110.7|5121.2|5118.4|5112.9|5110.1|1764
1580993100000|2020-02-06 12:45:00|5113.2|5110.4|5107.5|5104.7|5119.9|5117.1|5102.5|5099.7|4267
1580993400000|2020-02-06 12:50:00|5107.2|5104.4|5108.2|5105.4|5111.5|5108.7|5105.5|5102.7|1626
1580993700000|2020-02-06 12:55:00|5108|5105.2|5111.5|5108.7|5111.5|5108.7|5106.5|5103.7|1884
1580994000000|2020-02-06 13:00:00|5111.2|5108.4|5094.1|5091.3|5111.2|5108.4|5091.5|5088.7|5611
1580994300000|2020-02-06 13:05:00|5093.8|5091|5094.8|5092|5098.1|5095.3|5090.1|5087.3|3108
1580994600000|2020-02-06 13:10:00|5094.5|5091.7|5081.5|5078.7|5097.1|5094.3|5080.8|5078|4465
1580994900000|2020-02-06 13:15:00|5081.1|5078.3|5087.5|5084.7|5091.5|5088.7|5080.5|5077.7|3623
1580995200000|2020-02-06 13:20:00|5088.5|5085.7|5091.8|5089|5096.5|5093.7|5086.8|5084|2798
1580995500000|2020-02-06 13:25:00|5091.5|5088.7|5078.1|5075.3|5091.5|5088.7|5077.1|5074.3|2542
1580995800000|2020-02-06 13:30:00|5077.8|5075|5088.5|5085.7|5089.5|5086.7|5076.1|5073.3|3069
1580996100000|2020-02-06 13:35:00|5087.8|5085|5092.5|5089.7|5096.5|5093.7|5086.5|5083.7|3856
1580996400000|2020-02-06 13:40:00|5092.8|5090|5095.5|5092.7|5099.8|5097|5091.8|5089|1961
1580996700000|2020-02-06 13:45:00|5095.1|5092.3|5084.8|5082|5095.1|5092.3|5075.8|5073|4437
1580997000000|2020-02-06 13:50:00|5083.5|5080.7|5066.1|5063.3|5085.1|5082.3|5062.1|5059.3|5637
1580997300000|2020-02-06 13:55:00|5066.5|5063.7|5065.5|5062.7|5071.1|5068.3|5057.8|5054.8|5566
1580997600000|2020-02-06 14:00:00|5065.1|5062.3|5081.9|5079.1|5082.2|5079.4|5057.8|5055|8940
1580997900000|2020-02-06 14:05:00|5079.9|5077.1|5067.8|5065|5081.2|5078.4|5061.5|5058.7|12224
1580998200000|2020-02-06 14:10:00|5067.5|5064.7|5080.5|5077.7|5085.9|5083.1|5066.8|5064|6774
1580998500000|2020-02-06 14:15:00|5080.2|5077.4|5066.2|5063.4|5083.5|5080.7|5064.9|5062.1|4304
1580998800000|2020-02-06 14:20:00|5065.9|5063.1|5071.5|5068.7|5078.9|5076.1|5064.9|5062.1|4995
1580999100000|2020-02-06 14:25:00|5071.9|5069.1|5076.2|5073.4|5076.9|5074.1|5069.5|5066.7|3327
1580999400000|2020-02-06 14:30:00|5075.9|5073.1|5064.9|5062.1|5078.2|5075.4|5063.5|5060.7|10851
1580999700000|2020-02-06 14:35:00|5064.5|5061.7|5041.8|5039|5064.5|5061.7|5041.5|5038.7|13589
1581000000000|2020-02-06 14:40:00|5041.5|5038.7|5050.1|5047.3|5050.5|5047.7|5036.1|5033.3|11773
1581000300000|2020-02-06 14:45:00|5049.5|5046.7|5061.2|5058.4|5065.8|5063|5047.2|5044.4|7705
1581000600000|2020-02-06 14:50:00|5061.3|5058.5|5058.5|5055.7|5063.2|5060.4|5051.8|5049|5444
1581000900000|2020-02-06 14:55:00|5058.3|5055.5|5085.5|5082.7|5086.2|5083.4|5056.5|5053.7|9086
1581001200000|2020-02-06 15:00:00|5085.2|5082.4|5077.8|5075|5086.2|5083.4|5070.5|5067.7|6865
1581001500000|2020-02-06 15:05:00|5078.3|5075.5|5082.5|5079.7|5094.8|5092|5077.8|5075|8489
1581001800000|2020-02-06 15:10:00|5082.8|5080|5085.8|5083|5091.2|5088.4|5081.2|5078.4|4215
1581002100000|2020-02-06 15:15:00|5085.5|5082.7|5076.8|5074|5088.8|5086|5071.2|5068.4|4686
1581002400000|2020-02-06 15:20:00|5076.7|5073.9|5072.2|5069.4|5085.2|5082.4|5072.2|5069.4|4156
1581002700000|2020-02-06 15:25:00|5071.9|5069.1|5101.9|5099.1|5106.2|5103.4|5069.2|5066.4|10709
1581003000000|2020-02-06 15:30:00|5102|5099.2|5110.5|5107.7|5110.5|5107.7|5099.5|5096.7|6335
1581003300000|2020-02-06 15:35:00|5110.9|5108.1|5110.5|5107.7|5122.5|5119.7|5104.9|5102.1|8667
1581003600000|2020-02-06 15:40:00|5110.9|5108.1|5089.5|5086.7|5116.9|5114.1|5088.2|5085.4|6877
1581003900000|2020-02-06 15:45:00|5089.9|5087.1|5087.9|5085.1|5094.5|5091.7|5084.5|5081.7|7245
1581004200000|2020-02-06 15:50:00|5087.5|5084.7|5072.5|5069.7|5092.2|5089.4|5069.5|5066.7|7150
1581004500000|2020-02-06 15:55:00|5072.2|5069.4|5078.9|5076.1|5089.6|5086.8|5071.9|5069.1|8077
1581004800000|2020-02-06 16:00:00|5079.2|5076.4|5097.9|5095.1|5100.9|5098.1|5074.6|5071.8|6588
1581005100000|2020-02-06 16:05:00|5098.6|5095.8|5112.6|5109.8|5113.6|5110.8|5096.9|5094.1|5065
1581005400000|2020-02-06 16:10:00|5112.2|5109.4|5117.6|5114.8|5118.6|5115.8|5106.2|5103.4|6140
1581005700000|2020-02-06 16:15:00|5117.2|5114.4|5124.6|5121.8|5126.6|5123.8|5112.6|5109.8|5034
1581006000000|2020-02-06 16:20:00|5124.9|5122.1|5135.9|5133.1|5139.2|5136.4|5124.6|5121.8|8268
1581006300000|2020-02-06 16:25:00|5135.6|5132.8|5107.9|5105.1|5136.6|5133.8|5107.2|5104.4|11293
1581006600000|2020-02-06 16:30:00|5107.6|5104.8|5103.6|5100.8|5111.9|5109.1|5095.6|5092.8|8612
1581006900000|2020-02-06 16:35:00|5103.3|5100.5|5108.6|5105.8|5111.6|5108.8|5092.9|5090.1|5705
1581007200000|2020-02-06 16:40:00|5107.9|5105.1|5105.6|5102.8|5117.3|5114.5|5103.4|5100.6|5089
1581007500000|2020-02-06 16:45:00|5104.9|5102.1|5094.9|5092.1|5107.9|5105.1|5093.9|5091.1|5404
1581007800000|2020-02-06 16:50:00|5094.5|5091.7|5095.6|5092.8|5101.6|5098.8|5093.6|5090.8|2953
1581008100000|2020-02-06 16:55:00|5095.2|5092.4|5084.4|5081.6|5097.6|5094.8|5080.9|5078.1|5696
1581008400000|2020-02-06 17:00:00|5084.2|5081.4|5091.9|5089.1|5097.2|5094.4|5082.6|5079.8|2857
1581008700000|2020-02-06 17:05:00|5091.6|5088.8|5091.9|5089.1|5101.9|5099.1|5090.6|5087.8|3486
1581009000000|2020-02-06 17:10:00|5091.6|5088.8|5103.6|5100.8|5105.2|5102.4|5091.6|5088.8|2885
1581009300000|2020-02-06 17:15:00|5103.4|5100.6|5109.2|5106.4|5109.2|5106.4|5096.2|5093.4|5463
1581009600000|2020-02-06 17:20:00|5108.7|5105.9|5102.5|5099.7|5110.2|5107.4|5102.2|5099.4|1675
1581009900000|2020-02-06 17:25:00|5102.9|5100.1|5109.2|5106.4|5109.2|5106.4|5100.8|5098|1156
1581010200000|2020-02-06 17:30:00|5110|5107.2|5109.2|5106.4|5115.2|5112.4|5105.2|5102.4|2524
1581010500000|2020-02-06 17:35:00|5108.8|5106|5104.5|5101.7|5109.2|5106.4|5104.2|5101.4|1455
1581010800000|2020-02-06 17:40:00|5104.2|5101.4|5102.8|5100|5105.2|5102.4|5101.5|5098.7|1357
1581011100000|2020-02-06 17:45:00|5103|5100.2|5098.5|5095.7|5104.2|5101.4|5096.8|5094|1643
1581011400000|2020-02-06 17:50:00|5098.2|5095.4|5107.2|5104.4|5108.8|5106|5094.5|5091.7|2246
1581011700000|2020-02-06 17:55:00|5106.8|5104|5112.2|5109.4|5112.5|5109.7|5103.2|5100.4|2448
1581012000000|2020-02-06 18:00:00|5111.9|5109.1|5109.2|5106.4|5112.2|5109.4|5106.5|5103.7|987
1581012300000|2020-02-06 18:05:00|5108.9|5106.1|5098.5|5095.7|5109.2|5106.4|5093.7|5089.5|3148
1581012600000|2020-02-06 18:10:00|5098.2|5095.4|5096.2|5093.4|5103.2|5100.4|5093.2|5090.4|2716
1581012900000|2020-02-06 18:15:00|5096.5|5093.7|5105.2|5102.4|5106.2|5103.4|5094.5|5091.7|2283
1581013200000|2020-02-06 18:20:00|5104.5|5101.7|5099.2|5096.4|5105.2|5102.4|5096.7|5093.9|1785
1581013500000|2020-02-06 18:25:00|5098.9|5096.1|5097|5094.2|5102.2|5099.4|5096.5|5093.7|988
1581013800000|2020-02-06 18:30:00|5096.9|5094.1|5088.6|5085.8|5097.5|5094.7|5083.6|5080.8|4587
1581014100000|2020-02-06 18:35:00|5088.2|5085.4|5083.2|5080.4|5090.2|5087.4|5082.2|5079.4|1936
1581014400000|2020-02-06 18:40:00|5082.9|5080.1|5084.2|5081.4|5088.2|5085.4|5081.2|5078.4|1922
1581014700000|2020-02-06 18:45:00|5084.6|5081.8|5082.1|5079.3|5084.6|5081.8|5078.9|5076.1|2422
1581015000000|2020-02-06 18:50:00|5082.2|5079.4|5087.2|5084.4|5092.9|5090.1|5081.2|5078.4|2434
1581015300000|2020-02-06 18:55:00|5088.2|5085.4|5086.9|5084.1|5092.6|5089.8|5086.6|5083.8|2658
1581015600000|2020-02-06 19:00:00|5086.5|5083.7|5089.6|5086.8|5090.9|5088.1|5079.6|5076.8|3500
1581015900000|2020-02-06 19:05:00|5090.2|5087.4|5088.9|5086.1|5097.2|5094.4|5087.9|5085.1|2892
1581016200000|2020-02-06 19:10:00|5089.6|5086.8|5094.6|5091.8|5094.6|5091.8|5082.6|5079.8|3890
1581016500000|2020-02-06 19:15:00|5093.9|5091.1|5093.9|5091.1|5111.9|5109.1|5089.1|5084.7|9643
1581016800000|2020-02-06 19:20:00|5093.6|5090.8|5103.6|5100.8|5105.3|5102.5|5092.9|5090.1|4712
1581017100000|2020-02-06 19:25:00|5103.3|5100.5|5109.6|5106.8|5110.3|5107.5|5097.9|5095.1|11374
1581017400000|2020-02-06 19:30:00|5110.3|5107.5|5118.9|5116.1|5122.6|5119.8|5109.6|5106.8|6052
1581017700000|2020-02-06 19:35:00|5118.6|5115.8|5118.6|5115.8|5120.3|5117.5|5114.9|5112.1|1648
1581018000000|2020-02-06 19:40:00|5118.9|5116.1|5119.6|5116.8|5120.6|5117.8|5116.6|5113.8|889
1581018300000|2020-02-06 19:45:00|5119.4|5116.6|5117.9|5115.1|5119.9|5117.1|5116.9|5114.1|966
1581018600000|2020-02-06 19:50:00|5117.6|5114.8|5116.2|5113.4|5118.9|5116.1|5115.2|5112.4|5886
1581018900000|2020-02-06 19:55:00|5115.9|5113.1|5108.5|5105.7|5116.5|5113.7|5108.5|5105.7|1137
1581019200000|2020-02-06 20:00:00|5109.2|5106.4|5119.5|5116.7|5119.5|5116.7|5109.2|5106.4|609
1581019500000|2020-02-06 20:05:00|5119.2|5116.4|5121.5|5118.7|5123.5|5120.7|5119.2|5116.4|1200
1581019800000|2020-02-06 20:10:00|5121.9|5119.1|5122.2|5119.4|5123.5|5120.7|5121.5|5118.7|356
1581020100000|2020-02-06 20:15:00|5122.5|5119.7|5123.5|5120.7|5126.5|5123.7|5121.7|5118.9|1128
1581020400000|2020-02-06 20:20:00|5123.2|5120.4|5122.2|5119.4|5123.5|5120.7|5121.2|5118.4|633
1581020700000|2020-02-06 20:25:00|5122.5|5119.7|5124.5|5121.7|5125.5|5122.7|5120.5|5117.7|746
1581021000000|2020-02-06 20:30:00|5124.2|5121.4|5118.5|5115.7|5124.5|5121.7|5117.5|5114.7|1143
1581021300000|2020-02-06 20:35:00|5118.9|5116.1|5113.5|5110.7|5119.2|5116.4|5113.5|5110.7|1089
1581021600000|2020-02-06 20:40:00|5113.2|5110.4|5113.6|5110.8|5115.5|5112.7|5111.5|5108.7|744
1581021900000|2020-02-06 20:45:00|5112.9|5110.1|5115.2|5112.4|5115.6|5112.8|5112.9|5110.1|283
1581022200000|2020-02-06 20:50:00|5114.9|5112.1|5118.2|5115.4|5118.9|5116.1|5114.6|5111.8|1105
1581022500000|2020-02-06 20:55:00|5118.6|5115.8|5120.7|5117.9|5122.9|5120.1|5117.9|5115.1|942
1581022800000|2020-02-06 21:00:00|5120.9|5118.1|5118.2|5115.4|5121.2|5118.4|5117.9|5115.1|566
1581023100000|2020-02-06 21:05:00|5117.9|5115.1|5123.9|5121.1|5125.4|5122.6|5117.2|5114.4|466
1581023400000|2020-02-06 21:10:00|5123.7|5120.9|5123.9|5121.1|5125.2|5122.4|5123.2|5120.4|171
1581023700000|2020-02-06 21:15:00|5123.6|5120.8|5120.2|5117.4|5123.6|5120.8|5120.2|5117.4|134
1581024000000|2020-02-06 21:20:00|5120.6|5117.8|5121.6|5118.8|5121.6|5118.8|5120.2|5117.4|246
1581024300000|2020-02-06 21:25:00|5120.6|5117.8|5120.3|5117.5|5120.6|5117.8|5118.9|5116.1|210
1581024600000|2020-02-06 21:30:00|5119.9|5117.1|5122.9|5120.1|5122.9|5120.1|5119.9|5117.1|240
1581024900000|2020-02-06 21:35:00|5122.3|5119.5|5121.9|5119.1|5122.9|5120.1|5121.3|5118.5|189
1581025200000|2020-02-06 21:40:00|5121.8|5119|5125.3|5122.5|5125.3|5122.5|5120.3|5117.5|260
1581025500000|2020-02-06 21:45:00|5125.6|5122.8|5125.3|5122.5|5125.9|5123.1|5122.9|5120.1|403
1581025800000|2020-02-06 21:50:00|5125.6|5122.8|5124.9|5122.1|5126.9|5124.1|5123.9|5121.1|322
1581026100000|2020-02-06 21:55:00|5125.3|5122.5|5123.3|5120.5|5125.9|5123.1|5122.9|5120.1|416
1581030000000|2020-02-06 23:00:00|5128.5|5125.7|5141.5|5138.7|5148.3|5145.5|5125.8|5123|1128
1581030300000|2020-02-06 23:05:00|5141.3|5138.5|5146.3|5143.5|5148.6|5145.8|5141.3|5138.5|485
1581030600000|2020-02-06 23:10:00|5145.8|5143|5145.3|5142.5|5146.3|5143.5|5142.3|5139.5|182
1581030900000|2020-02-06 23:15:00|5145.5|5142.7|5155.3|5152.5|5155.8|5153|5145.3|5142.5|401
1581031200000|2020-02-06 23:20:00|5154.8|5152|5146|5143.2|5155.3|5152.5|5145.3|5142.5|386
1581031500000|2020-02-06 23:25:00|5145.5|5142.7|5146.3|5143.5|5146.3|5143.5|5143|5140.2|191
1581031800000|2020-02-06 23:30:00|5145.9|5143.1|5147.3|5144.5|5147.3|5144.5|5144.3|5141.5|192
1581032100000|2020-02-06 23:35:00|5147|5144.2|5151.5|5148.7|5152|5149.2|5143.3|5140.5|343
1581032400000|2020-02-06 23:40:00|5151.3|5148.5|5149.3|5146.5|5153.3|5150.5|5149.3|5146.5|243
1581032700000|2020-02-06 23:45:00|5149.5|5146.7|5151.3|5148.5|5152.3|5149.5|5149.5|5146.7|183
1581033000000|2020-02-06 23:50:00|5151|5148.2|5153.3|5150.5|5153.3|5150.5|5151|5148.2|184
1581033300000|2020-02-06 23:55:00|5153.6|5150.8|5156.3|5153.5|5160.5|5157.7|5153.6|5150.8|530
1581033600000|2020-02-07 00:00:00|5156.7|5153.9|5156.3|5153.5|5158.3|5155.5|5155.3|5152.5|253
1581033900000|2020-02-07 00:05:00|5156|5153.2|5150.3|5147.5|5156|5153.2|5149.6|5146.8|421
1581034200000|2020-02-07 00:10:00|5149.8|5147|5147.3|5144.5|5151.6|5148.8|5147.3|5144.5|213
1581034500000|2020-02-07 00:15:00|5147.5|5144.7|5148.3|5145.5|5152|5149.2|5147|5144.2|228
1581034800000|2020-02-07 00:20:00|5147.3|5144.5|5150|5147.2|5150|5147.2|5147.3|5144.5|129
1581035100000|2020-02-07 00:25:00|5149.8|5147|5146.3|5143.5|5150|5147.2|5145.6|5142.8|209
1581035400000|2020-02-07 00:30:00|5146.5|5143.7|5148.3|5145.5|5149.5|5146.7|5146.3|5143.5|125
1581035700000|2020-02-07 00:35:00|5147.3|5144.5|5140|5137.2|5148|5145.2|5137.3|5134.5|800
1581036000000|2020-02-07 00:40:00|5139.8|5137|5137.3|5134.5|5141|5138.2|5136.7|5133.9|454
1581036300000|2020-02-07 00:45:00|5137|5134.2|5128|5125.2|5137|5134.2|5126.3|5123.5|1072
1581036600000|2020-02-07 00:50:00|5128.3|5125.5|5133.3|5130.5|5133.3|5130.5|5128.3|5125.5|467
1581036900000|2020-02-07 00:55:00|5133.7|5130.9|5132.3|5129.5|5134.3|5131.5|5129|5126.2|471
1581037200000|2020-02-07 01:00:00|5131.3|5128.5|5134.7|5131.9|5136|5133.2|5131|5128.2|1603
1581037500000|2020-02-07 01:05:00|5134|5131.2|5139.7|5136.9|5146.3|5143.5|5133.3|5130.5|1488
1581037800000|2020-02-07 01:10:00|5139.8|5137|5136.3|5133.5|5141.3|5138.5|5130.3|5127.5|1027
1581038100000|2020-02-07 01:15:00|5136.7|5133.9|5142.3|5139.5|5144.7|5141.9|5136|5133.2|678
1581038400000|2020-02-07 01:20:00|5142.7|5139.9|5142|5139.2|5149.3|5146.5|5140.3|5137.5|1024
1581038700000|2020-02-07 01:25:00|5142.3|5139.5|5141.4|5138.6|5143|5140.2|5139|5136.2|484
1581039000000|2020-02-07 01:30:00|5141.7|5138.9|5141.4|5138.6|5142|5139.2|5135.4|5132.6|777
1581039300000|2020-02-07 01:35:00|5141.2|5138.4|5144.7|5141.9|5148.4|5145.6|5140.7|5137.9|749
1581039600000|2020-02-07 01:40:00|5145.4|5142.6|5142.4|5139.6|5146.4|5143.6|5140.7|5137.9|740
1581039900000|2020-02-07 01:45:00|5142.2|5139.4|5140|5137.2|5143|5140.2|5138.7|5135.9|512
1581040200000|2020-02-07 01:50:00|5140.4|5137.6|5138.4|5135.6|5140.4|5137.6|5134.4|5131.6|672
1581040500000|2020-02-07 01:55:00|5138.7|5135.9|5138.4|5135.6|5141.4|5138.6|5137.4|5134.6|467
1581040800000|2020-02-07 02:00:00|5137.5|5134.7|5140|5137.2|5141|5138.2|5137.4|5134.6|443
1581041100000|2020-02-07 02:05:00|5140.7|5137.9|5141.4|5138.6|5141.4|5138.6|5138.4|5135.6|224
1581041400000|2020-02-07 02:10:00|5141|5138.2|5141.4|5138.6|5143|5140.2|5140.4|5137.6|273
1581041700000|2020-02-07 02:15:00|5140.7|5137.9|5140.4|5137.6|5143.7|5140.9|5139.4|5136.6|466
1581042000000|2020-02-07 02:20:00|5141.1|5138.3|5144.4|5141.6|5145.4|5142.6|5140.1|5137.3|292
1581042300000|2020-02-07 02:25:00|5144.7|5141.9|5144.1|5141.3|5146.1|5143.3|5142.4|5139.6|240
1581042600000|2020-02-07 02:30:00|5144.4|5141.6|5145.1|5142.3|5146.4|5143.6|5143.1|5140.3|233
1581042900000|2020-02-07 02:35:00|5145.4|5142.6|5143.1|5140.3|5146.1|5143.3|5142.4|5139.6|303
1581043200000|2020-02-07 02:40:00|5143.4|5140.6|5138.1|5135.3|5144.1|5141.3|5138.1|5135.3|473
1581043500000|2020-02-07 02:45:00|5138.4|5135.6|5136.4|5133.6|5139.4|5136.6|5135.4|5132.6|804
1581043800000|2020-02-07 02:50:00|5136.7|5133.9|5136.1|5133.3|5138.4|5135.6|5135.4|5132.6|411
1581044100000|2020-02-07 02:55:00|5136.4|5133.6|5135.4|5132.6|5142.1|5139.3|5135.1|5132.3|637
1581044400000|2020-02-07 03:00:00|5136.1|5133.3|5139.4|5136.6|5141.1|5138.3|5135.1|5132.3|344
1581044700000|2020-02-07 03:05:00|5138.4|5135.6|5137.4|5134.6|5139.4|5136.6|5135.1|5132.3|420
1581045000000|2020-02-07 03:10:00|5137.7|5134.9|5137.4|5134.6|5138.4|5135.6|5135.7|5132.9|248
1581045300000|2020-02-07 03:15:00|5137.8|5135|5143.1|5140.3|5143.1|5140.3|5137.8|5135|292
1581045600000|2020-02-07 03:20:00|5142.4|5139.6|5142.4|5139.6|5143.4|5140.6|5141.4|5138.6|262
1581045900000|2020-02-07 03:25:00|5142.1|5139.3|5140.1|5137.3|5142.4|5139.6|5139.4|5136.6|315
1581046200000|2020-02-07 03:30:00|5140.4|5137.6|5139.1|5136.3|5140.4|5137.6|5138.1|5135.3|148
1581046500000|2020-02-07 03:35:00|5138.7|5135.9|5140.4|5137.6|5141.4|5138.6|5138.1|5135.3|156
1581046800000|2020-02-07 03:40:00|5141.1|5138.3|5139.1|5136.3|5141.4|5138.6|5138.4|5135.6|136
1581047100000|2020-02-07 03:45:00|5139.3|5136.5|5129.1|5126.3|5139.4|5136.6|5128.1|5125.3|1663
1581047400000|2020-02-07 03:50:00|5129.4|5126.6|5133.4|5130.6|5133.4|5130.6|5129.1|5126.3|301
1581047700000|2020-02-07 03:55:00|5133.1|5130.3|5134.1|5131.3|5134.1|5131.3|5131.1|5128.3|218
1581048000000|2020-02-07 04:00:00|5133.4|5130.6|5127.4|5124.6|5133.4|5130.6|5126.7|5123.9|605
1581048300000|2020-02-07 04:05:00|5127.7|5124.9|5122.7|5119.9|5130.1|5127.3|5118.1|5115.3|1085
1581048600000|2020-02-07 04:10:00|5122.4|5119.6|5116.4|5113.6|5123.7|5120.9|5116.1|5113.3|1047
1581048900000|2020-02-07 04:15:00|5116.8|5114|5117.4|5114.6|5119.1|5116.3|5115.1|5112.3|542
1581049200000|2020-02-07 04:20:00|5118.1|5115.3|5120.1|5117.3|5122.1|5119.3|5118.1|5115.3|445
1581049500000|2020-02-07 04:25:00|5119.4|5116.6|5121.1|5118.3|5121.1|5118.3|5118.4|5115.6|192
1581049800000|2020-02-07 04:30:00|5120.1|5117.3|5120.1|5117.3|5122.1|5119.3|5118.7|5115.9|314
1581050100000|2020-02-07 04:35:00|5119.9|5117.1|5120.8|5118|5121.7|5118.9|5119.4|5116.6|289
1581050400000|2020-02-07 04:40:00|5120.4|5117.6|5122.4|5119.6|5124.8|5122|5120.4|5117.6|347
1581050700000|2020-02-07 04:45:00|5122.1|5119.3|5121.4|5118.6|5123.4|5120.6|5120.4|5117.6|201
1581051000000|2020-02-07 04:50:00|5121.8|5119|5116.1|5113.3|5121.8|5119|5116.1|5112.9|629
1581051300000|2020-02-07 04:55:00|5115.8|5113|5120.8|5118|5121.4|5118.6|5115.8|5113|310
1581051600000|2020-02-07 05:00:00|5120.9|5118.1|5118.1|5115.3|5121.1|5118.3|5117.4|5114.6|256
1581051900000|2020-02-07 05:05:00|5118.4|5115.6|5118.4|5115.6|5119.8|5117|5117.4|5114.6|138
1581052200000|2020-02-07 05:10:00|5118.6|5115.8|5117.4|5114.6|5118.6|5115.8|5117.4|5114.6|111
1581052500000|2020-02-07 05:15:00|5117.1|5114.3|5113.4|5110.6|5117.4|5114.6|5108.1|5105.3|1071
1581052800000|2020-02-07 05:20:00|5112.9|5110.1|5113.4|5110.6|5113.4|5110.6|5112.4|5109.6|294
1581053100000|2020-02-07 05:25:00|5113.8|5111|5116.1|5113.3|5116.8|5114|5112.4|5109.6|374
1581053400000|2020-02-07 05:30:00|5115.4|5112.6|5117.8|5115|5119.5|5116.7|5115.4|5112.6|700
1581053700000|2020-02-07 05:35:00|5117.5|5114.7|5117.8|5115|5117.8|5115|5114.5|5111.7|582
1581054000000|2020-02-07 05:40:00|5118.8|5116|5121.8|5119|5123.8|5121|5118.8|5116|691
1581054300000|2020-02-07 05:45:00|5122.1|5119.3|5123.1|5120.3|5124.5|5121.7|5121.8|5119|453
1581054600000|2020-02-07 05:50:00|5123.5|5120.7|5126.5|5123.7|5127.1|5124.3|5123.1|5120.3|364
1581054900000|2020-02-07 05:55:00|5126.1|5123.3|5121.8|5119|5126.5|5123.7|5120.8|5118|483
1581055200000|2020-02-07 06:00:00|5122.1|5119.3|5118.5|5115.7|5125.8|5123|5117.8|5115|504
1581055500000|2020-02-07 06:05:00|5118.1|5115.3|5120.5|5117.7|5120.8|5118|5116.5|5113.7|421
1581055800000|2020-02-07 06:10:00|5120.8|5118|5124.5|5121.7|5124.5|5121.7|5120.8|5118|364
1581056100000|2020-02-07 06:15:00|5123.8|5121|5125.8|5123|5127.1|5124.3|5123.1|5120.3|422
1581056400000|2020-02-07 06:20:00|5125.5|5122.7|5135.1|5132.3|5139.1|5136.3|5125.5|5122.7|1372
1581056700000|2020-02-07 06:25:00|5135.5|5132.7|5139.2|5136.4|5139.7|5136.9|5134.2|5131.4|752
1581057000000|2020-02-07 06:30:00|5138.8|5136|5135.8|5133|5138.8|5136|5135.5|5132.7|632
1581057300000|2020-02-07 06:35:00|5135.5|5132.7|5135.2|5132.4|5139.2|5136.4|5135.2|5132.4|368
1581057600000|2020-02-07 06:40:00|5135.5|5132.7|5132.5|5129.7|5137.5|5134.7|5131.2|5128.4|572
1581057900000|2020-02-07 06:45:00|5131.8|5129|5135.2|5132.4|5135.5|5132.7|5129.8|5127|614
1581058200000|2020-02-07 06:50:00|5135.5|5132.7|5138.5|5135.7|5139.8|5137|5135.5|5132.7|483
1581058500000|2020-02-07 06:55:00|5137.8|5135|5135.5|5132.7|5137.8|5135|5132.5|5129.7|467
1581058800000|2020-02-07 07:00:00|5134.8|5132|5127.5|5124.7|5135.5|5132.7|5127.2|5124.4|927
1581059100000|2020-02-07 07:05:00|5127.2|5124.4|5125.2|5122.4|5127.8|5125|5121.5|5118.7|1362
1581059400000|2020-02-07 07:10:00|5126.2|5123.4|5126.5|5123.7|5128.2|5125.4|5123.5|5120.7|474
1581059700000|2020-02-07 07:15:00|5127.2|5124.4|5122.8|5120|5129.5|5126.7|5122.5|5119.7|549
1581060000000|2020-02-07 07:20:00|5122.5|5119.7|5117.5|5114.7|5122.5|5119.7|5113.8|5111|1564
1581060300000|2020-02-07 07:25:00|5117.9|5115.1|5109.5|5106.7|5118.9|5116.1|5109.2|5106.4|1421
1581060600000|2020-02-07 07:30:00|5109.9|5107.1|5114.2|5111.4|5116|5113.2|5109.2|5106.4|907
1581060900000|2020-02-07 07:35:00|5114.5|5111.7|5102.2|5099.4|5116.2|5113.4|5102.2|5099.4|2019
1581061200000|2020-02-07 07:40:00|5102.5|5099.7|5104.5|5101.7|5108.2|5105.4|5102.5|5099.7|1184
1581061500000|2020-02-07 07:45:00|5105.2|5102.4|5107.2|5104.4|5107.2|5104.4|5104.2|5101.4|570
1581061800000|2020-02-07 07:50:00|5106.5|5103.7|5110.2|5107.4|5111.2|5108.4|5106.2|5103.4|1090
1581062100000|2020-02-07 07:55:00|5109.8|5107|5111.5|5108.7|5113.5|5110.7|5109.5|5106.7|600
1581062400000|2020-02-07 08:00:00|5111.9|5109.1|5100.8|5098|5113.2|5110.4|5100.8|5098|2962
1581062700000|2020-02-07 08:05:00|5101.5|5098.7|5106.8|5104|5108.5|5105.7|5100.8|5098|1592
1581063000000|2020-02-07 08:10:00|5106.5|5103.7|5107.5|5104.7|5109.5|5106.7|5103.5|5100.7|984
1581063300000|2020-02-07 08:15:00|5107.8|5105|5103.5|5100.7|5112.2|5109.4|5101.2|5098.4|2113
1581063600000|2020-02-07 08:20:00|5104.2|5101.4|5102.5|5099.7|5105.2|5102.4|5099.8|5097|1529
1581063900000|2020-02-07 08:25:00|5102.8|5100|5099.8|5097|5106.5|5103.7|5095.5|5092.7|2477
1581064200000|2020-02-07 08:30:00|5100.2|5097.4|5098.2|5095.4|5103.2|5100.4|5096.5|5093.7|1844
1581064500000|2020-02-07 08:35:00|5098.5|5095.7|5100.5|5097.7|5106.5|5103.7|5097.5|5094.7|1482
1581064800000|2020-02-07 08:40:00|5101.2|5098.4|5121.2|5118.4|5128.9|5126.1|5100.5|5097.7|4230
1581065100000|2020-02-07 08:45:00|5121|5118.2|5111.5|5108.7|5123.5|5120.7|5105.9|5103.1|2399
1581065400000|2020-02-07 08:50:00|5110.9|5108.1|5107.5|5104.7|5110.9|5108.1|5102.5|5099.7|1661
1581065700000|2020-02-07 08:55:00|5107.9|5105.1|5110.5|5107.7|5112.5|5109.7|5106.5|5103.7|1048
1581066000000|2020-02-07 09:00:00|5110.9|5108.1|5125.5|5122.7|5126.2|5123.4|5110.5|5107.7|2498
1581066300000|2020-02-07 09:05:00|5125.9|5123.1|5121.5|5118.7|5126.5|5123.7|5116.2|5113.4|1328
1581066600000|2020-02-07 09:10:00|5121.9|5119.1|5119.5|5116.7|5123.5|5120.7|5117.9|5115.1|754
1581066900000|2020-02-07 09:15:00|5120.2|5117.4|5127.5|5124.7|5129.9|5127.1|5120.2|5117.4|1298
1581067200000|2020-02-07 09:20:00|5127.9|5125.1|5118.5|5115.7|5129.5|5126.7|5115.5|5112.7|1591
1581067500000|2020-02-07 09:25:00|5119.2|5116.4|5118|5115.2|5127.5|5124.7|5115.2|5112.4|1756
1581067800000|2020-02-07 09:30:00|5117.5|5114.7|5140.9|5138.1|5145.6|5142.8|5109.5|5106.7|7896
1581068100000|2020-02-07 09:35:00|5141.2|5138.4|5133.9|5131.1|5142.6|5139.8|5133.6|5130.8|2429
1581068400000|2020-02-07 09:40:00|5134.6|5131.8|5130.6|5127.8|5134.6|5131.8|5122.6|5119.8|1665
1581068700000|2020-02-07 09:45:00|5130.2|5127.4|5111.9|5109.1|5131.6|5128.8|5111.6|5108.8|2314
1581069000000|2020-02-07 09:50:00|5112.1|5109.3|5111.2|5108.4|5117.2|5114.4|5104.6|5101.8|4220
1581069300000|2020-02-07 09:55:00|5111.6|5108.8|5116.6|5113.8|5117.2|5114.4|5110.2|5107.4|975
1581069600000|2020-02-07 10:00:00|5116.2|5113.4|5108.9|5106.1|5121.6|5118.8|5108.9|5106.1|1492
1581069900000|2020-02-07 10:05:00|5108.6|5105.8|5110.2|5107.4|5113.2|5110.4|5107.6|5104.8|1047
1581070200000|2020-02-07 10:10:00|5110.6|5107.8|5103.6|5100.8|5115.2|5112.4|5092.2|5089.4|4071
1581070500000|2020-02-07 10:15:00|5103.2|5100.4|5105.2|5102.4|5106.2|5103.4|5099.6|5096.8|1211
1581070800000|2020-02-07 10:20:00|5104.9|5102.1|5107.6|5104.8|5108.6|5105.8|5103.2|5100.4|1153
1581071100000|2020-02-07 10:25:00|5107.2|5104.4|5096.2|5093.4|5109.2|5106.4|5090.9|5088.1|2652
1581071400000|2020-02-07 10:30:00|5095.9|5093.1|5085.7|5082.9|5095.9|5093.1|5083.2|5080.4|3542
1581071700000|2020-02-07 10:35:00|5085.6|5082.8|5094.3|5091.5|5096.3|5093.5|5084.2|5081.4|1810
1581072000000|2020-02-07 10:40:00|5094.6|5091.8|5096.6|5093.8|5097.6|5094.8|5091.3|5088.5|1135
1581072300000|2020-02-07 10:45:00|5096.9|5094.1|5094.3|5091.5|5096.9|5094.1|5087.9|5085.1|1146
1581072600000|2020-02-07 10:50:00|5094.6|5091.8|5089.6|5086.8|5095.6|5092.8|5086.3|5083.5|1079
1581072900000|2020-02-07 10:55:00|5089.3|5086.5|5083.6|5080.8|5091.6|5088.8|5081.9|5079.1|1409
1581073200000|2020-02-07 11:00:00|5083.9|5081.1|5069.9|5067.1|5086.9|5084.1|5068.9|5066.1|4416
1581073500000|2020-02-07 11:05:00|5068.9|5066.1|5076.9|5074.1|5077.6|5074.8|5063.9|5061.1|3443
1581073800000|2020-02-07 11:10:00|5077.3|5074.5|5081.6|5078.8|5083.9|5081.1|5073.9|5071.1|1984
1581074100000|2020-02-07 11:15:00|5082.3|5079.5|5084.9|5082.1|5089.3|5086.5|5080.9|5078.1|2353
1581074400000|2020-02-07 11:20:00|5084.6|5081.8|5083.6|5080.8|5087.9|5085.1|5081.6|5078.8|1138
1581074700000|2020-02-07 11:25:00|5084.3|5081.5|5088.9|5086.1|5091.9|5089.1|5081.6|5078.8|1761
1581075000000|2020-02-07 11:30:00|5089.3|5086.5|5083.6|5080.8|5093.3|5090.5|5083.3|5080.5|1574
1581075300000|2020-02-07 11:35:00|5083.3|5080.5|5083.6|5080.8|5089.6|5086.8|5079.6|5076.8|8351
1581075600000|2020-02-07 11:40:00|5083.9|5081.1|5075.6|5072.8|5084.9|5082.1|5072.6|5069.8|3921
1581075900000|2020-02-07 11:45:00|5075.9|5073.1|5074.2|5071.4|5078.6|5075.8|5072.9|5070.1|1802
1581076200000|2020-02-07 11:50:00|5073.9|5071.1|5073.6|5070.8|5079.6|5076.8|5072.6|5069.8|1850
1581076500000|2020-02-07 11:55:00|5072.9|5070.1|5079.6|5076.8|5085.6|5082.8|5072.2|5069.4|2145
1581076800000|2020-02-07 12:00:00|5080.2|5077.4|5081.9|5079.1|5082.9|5080.1|5076.6|5073.8|1176
1581077100000|2020-02-07 12:05:00|5082.2|5079.4|5083.9|5081.1|5085.2|5082.4|5079.9|5077.1|1145
1581077400000|2020-02-07 12:10:00|5083.2|5080.4|5076.6|5073.8|5083.6|5080.8|5074.6|5071.8|1436
1581077700000|2020-02-07 12:15:00|5076.4|5073.6|5069.9|5067.1|5079.9|5077.1|5068.9|5066.1|1530
1581078000000|2020-02-07 12:20:00|5069.6|5066.8|5071.2|5068.4|5074.9|5072.1|5068.2|5065.4|1792
1581078300000|2020-02-07 12:25:00|5070.9|5068.1|5076.3|5073.5|5079.6|5076.8|5069.3|5066.5|1511
1581078600000|2020-02-07 12:30:00|5076.6|5073.8|5072.6|5069.8|5080.9|5078.1|5071.9|5069.1|1269
1581078900000|2020-02-07 12:35:00|5072.9|5070.1|5071.9|5069.1|5074.6|5071.8|5071.3|5068.5|807
1581079200000|2020-02-07 12:40:00|5072.6|5069.8|5072.6|5069.8|5075.9|5073.1|5070.6|5067.8|1050
1581079500000|2020-02-07 12:45:00|5072.9|5070.1|5063.3|5060.5|5073.3|5070.5|5061.6|5058.8|3322
1581079800000|2020-02-07 12:50:00|5063.6|5060.8|5061.6|5058.8|5063.6|5060.8|5054.9|5052.1|5126
1581080100000|2020-02-07 12:55:00|5061.9|5059.1|5057.6|5054.8|5061.9|5059.1|5057.6|5054.8|1473
1581080400000|2020-02-07 13:00:00|5058.6|5055.8|5058.6|5055.8|5067.9|5065.1|5056.6|5053.8|2906
1581080700000|2020-02-07 13:05:00|5058.3|5055.5|5049.9|5047.1|5058.6|5055.8|5049.6|5046.8|3020
1581081000000|2020-02-07 13:10:00|5050.3|5047.5|5049.6|5046.8|5052.6|5049.8|5047.9|5045.1|1794
1581081300000|2020-02-07 13:15:00|5049.3|5046.5|5045.3|5042.5|5051.3|5048.5|5044.3|5041.5|2288
1581081600000|2020-02-07 13:20:00|5044.9|5042.1|5049|5046.2|5050.6|5047.8|5038.9|5035.9|4831
1581081900000|2020-02-07 13:25:00|5048.6|5045.8|5051|5048.2|5054.6|5051.8|5043.1|5040.3|2441
1581082200000|2020-02-07 13:30:00|5051.3|5048.5|5049.3|5046.5|5063.6|5059.2|5047.3|5044.5|4643
1581082500000|2020-02-07 13:35:00|5049|5046.2|5051.3|5048.5|5053.6|5050.8|5031.9|5029.1|9668
1581082800000|2020-02-07 13:40:00|5051.5|5048.7|5042|5039.2|5053.6|5050.8|5039.6|5036.8|3933
1581083100000|2020-02-07 13:45:00|5042.3|5039.5|5041|5038.2|5051|5048.2|5033|5030.2|5928
1581083400000|2020-02-07 13:50:00|5041.3|5038.5|5040|5037.2|5044|5041.2|5036.3|5033.5|3006
1581083700000|2020-02-07 13:55:00|5040.3|5037.5|5039|5036.2|5045.3|5042.5|5038.3|5035.5|2858
1581084000000|2020-02-07 14:00:00|5039.3|5036.5|5035.6|5032.8|5059.3|5056.5|5032|5029.2|12671
1581084300000|2020-02-07 14:05:00|5036|5033.2|5047.6|5044.8|5049.3|5046.5|5025|5022.2|9545
1581084600000|2020-02-07 14:10:00|5048|5045.2|5050.6|5047.8|5062|5059.2|5045.3|5042.5|8839
1581084900000|2020-02-07 14:15:00|5050.3|5047.5|5048|5045.2|5060|5057.2|5044.6|5041.8|6700
1581085200000|2020-02-07 14:20:00|5048.1|5045.3|5049.6|5046.8|5056|5053.2|5045|5042.2|4810
1581085500000|2020-02-07 14:25:00|5050|5047.2|5058.3|5055.5|5059|5056.2|5050|5047.2|2922
1581085800000|2020-02-07 14:30:00|5058|5055.2|5039.6|5036.8|5062|5059.2|5038|5035.2|8747
1581086100000|2020-02-07 14:35:00|5039.5|5036.7|5046|5043.2|5058|5055.2|5037.3|5034.5|8644
1581086400000|2020-02-07 14:40:00|5045.6|5042.8|5038.6|5035.8|5046.3|5043.5|5036.3|5033.5|5324
1581086700000|2020-02-07 14:45:00|5038|5035.2|5047.3|5044.5|5051|5048.2|5037|5034.2|4731
1581087000000|2020-02-07 14:50:00|5047|5044.2|5051|5048.2|5056|5053.2|5045.3|5042.5|6924
1581087300000|2020-02-07 14:55:00|5050.6|5047.8|5042.3|5039.5|5053.3|5050.5|5041.3|5038.5|5424
1581087600000|2020-02-07 15:00:00|5042|5039.2|5049.3|5046.5|5050.7|5047.9|5031.6|5028.8|8992
1581087900000|2020-02-07 15:05:00|5049|5046.2|5055.7|5052.9|5056.7|5053.9|5043.7|5040.9|7228
1581088200000|2020-02-07 15:10:00|5055.3|5052.5|5071.3|5068.5|5073.3|5070.5|5053.3|5050.5|21485
1581088500000|2020-02-07 15:15:00|5070.7|5067.9|5075.7|5072.9|5080|5077.2|5065.7|5062.9|11243
1581088800000|2020-02-07 15:20:00|5075.3|5072.5|5079.3|5076.5|5084.7|5081.9|5075.3|5072.5|8420
1581089100000|2020-02-07 15:25:00|5078.7|5075.9|5072.4|5069.6|5078.7|5075.9|5064.7|5061.9|14028
1581089400000|2020-02-07 15:30:00|5071.7|5068.9|5084|5081.2|5087.7|5084.9|5071.7|5068.9|5983
1581089700000|2020-02-07 15:35:00|5084.7|5081.9|5083.7|5080.9|5089.7|5086.9|5077.7|5074.9|5839
1581090000000|2020-02-07 15:40:00|5084|5081.2|5085|5082.2|5085.7|5082.9|5075|5072.2|5318
1581090300000|2020-02-07 15:45:00|5085.4|5082.6|5073.4|5070.6|5085.4|5082.6|5067.7|5064.9|5944
1581090600000|2020-02-07 15:50:00|5073.7|5070.9|5073.4|5070.6|5079|5076.2|5072.4|5069.6|4249
1581090900000|2020-02-07 15:55:00|5073|5070.2|5085.7|5082.9|5093|5090.2|5073|5070.2|6445
1581091200000|2020-02-07 16:00:00|5085.4|5082.6|5082|5079.2|5086|5083.2|5071.4|5068.6|6751
1581091500000|2020-02-07 16:05:00|5081.4|5078.6|5092.4|5089.6|5099.4|5096.6|5081|5078.2|11175
1581091800000|2020-02-07 16:10:00|5093.1|5090.3|5096.4|5093.6|5098.4|5095.6|5080.4|5077.6|9028
1581092100000|2020-02-07 16:15:00|5096.1|5093.3|5101.4|5098.6|5103.4|5100.6|5094.7|5091.9|4464
1581092400000|2020-02-07 16:20:00|5100.7|5097.9|5113.1|5110.3|5116.7|5113.9|5100.7|5097.9|8883
1581092700000|2020-02-07 16:25:00|5112.7|5109.9|5108.7|5105.9|5117.4|5114.6|5102.1|5099.3|11311
1581093000000|2020-02-07 16:30:00|5108.4|5105.6|5095.7|5092.9|5114.4|5111.6|5093.7|5090.9|7503
1581093300000|2020-02-07 16:35:00|5095.1|5092.3|5086.7|5083.9|5096.7|5093.9|5085.7|5082.9|5476
1581093600000|2020-02-07 16:40:00|5086.4|5083.6|5086.4|5083.6|5092.4|5089.6|5083.7|5080.9|4474
1581093900000|2020-02-07 16:45:00|5086.1|5083.3|5083.1|5080.3|5088.7|5085.9|5078.1|5075.3|8039
1581094200000|2020-02-07 16:50:00|5082.7|5079.9|5084.7|5081.9|5085.7|5082.9|5078.7|5075.9|2551
1581094500000|2020-02-07 16:55:00|5084.2|5081.4|5080.4|5077.6|5085.1|5082.3|5080.1|5077.3|1916
1581094800000|2020-02-07 17:00:00|5080.1|5077.3|5086.7|5083.9|5091.4|5088.6|5075.4|5072.6|4584
1581095100000|2020-02-07 17:05:00|5086.4|5083.6|5083.4|5080.6|5093.4|5090.6|5082.4|5079.6|4064
1581095400000|2020-02-07 17:10:00|5082.9|5080.1|5080.4|5077.6|5087.4|5084.6|5079.4|5076.6|4635
1581095700000|2020-02-07 17:15:00|5080.1|5077.3|5078.1|5075.3|5087.4|5084.6|5073.4|5070.6|5438
1581096000000|2020-02-07 17:20:00|5077.7|5074.9|5075.4|5072.6|5079.4|5076.6|5074.7|5071.9|2058
1581096300000|2020-02-07 17:25:00|5075.1|5072.3|5076.1|5073.3|5077.7|5074.9|5073.1|5070.3|2216
1581096600000|2020-02-07 17:30:00|5075.7|5072.9|5070.4|5067.6|5077.4|5074.6|5068.7|5065.9|3502
1581096900000|2020-02-07 17:35:00|5070.1|5067.3|5071.7|5068.9|5073.4|5070.6|5068.7|5065.9|2947
1581097200000|2020-02-07 17:40:00|5071.4|5068.6|5071.4|5068.6|5075.1|5072.3|5070.4|5067.6|1878
1581097500000|2020-02-07 17:45:00|5071.8|5069|5069.4|5066.6|5073.1|5070.3|5067.4|5064.6|2286
1581097800000|2020-02-07 17:50:00|5069.1|5066.3|5064.1|5061.3|5069.8|5067|5058.1|5055.3|7907
1581098100000|2020-02-07 17:55:00|5063.1|5060.3|5059.7|5056.9|5066.1|5063.3|5057.7|5054.9|3488
1581098400000|2020-02-07 18:00:00|5059.4|5056.6|5060.7|5057.9|5061.1|5058.3|5055.7|5052.9|2728
1581098700000|2020-02-07 18:05:00|5060.4|5057.6|5060.8|5058|5066.1|5063.3|5057.4|5054.6|2756
1581099000000|2020-02-07 18:10:00|5060.4|5057.6|5067.4|5064.6|5070.4|5067.6|5057.1|5054.3|3870
1581099300000|2020-02-07 18:15:00|5067.8|5065|5063.4|5060.6|5068.8|5066|5063.1|5060.3|1720
1581099600000|2020-02-07 18:20:00|5063.1|5060.3|5068.4|5065.6|5070.1|5067.3|5062.1|5059.3|2117
1581099900000|2020-02-07 18:25:00|5068.1|5065.3|5070.4|5067.6|5070.4|5067.6|5067.1|5064.3|2199
1581100200000|2020-02-07 18:30:00|5070.1|5067.3|5062.8|5060|5073.1|5070.3|5059.8|5057|4645
1581100500000|2020-02-07 18:35:00|5063.4|5060.6|5069.4|5066.6|5079.1|5076.3|5062.8|5060|4024
1581100800000|2020-02-07 18:40:00|5068.8|5066|5063.8|5061|5069.8|5067|5058.8|5056|2712
1581101100000|2020-02-07 18:45:00|5064.1|5061.3|5066.8|5064|5066.8|5064|5061.1|5058.3|2688
1581101400000|2020-02-07 18:50:00|5066.9|5064.1|5066.1|5063.3|5071.4|5068.6|5063.8|5061|2760
1581101700000|2020-02-07 18:55:00|5066.4|5063.6|5048.8|5046|5066.4|5063.6|5048.4|5045.6|6265
1581102000000|2020-02-07 19:00:00|5049.1|5046.3|5051.1|5048.3|5056.8|5054|5047.8|5045|5253
1581102300000|2020-02-07 19:05:00|5051.4|5048.6|5053.4|5050.6|5055.4|5052.6|5050.4|5047.6|3024
1581102600000|2020-02-07 19:10:00|5052.8|5050|5051.1|5048.3|5055.1|5052.3|5047.8|5045|4438
1581102900000|2020-02-07 19:15:00|5050.8|5048|5050.4|5047.6|5054.4|5051.6|5042.8|5040|4748
1581103200000|2020-02-07 19:20:00|5050.1|5047.3|5059.4|5056.6|5062.1|5059.3|5049.4|5046.6|6478
1581103500000|2020-02-07 19:25:00|5059.1|5056.3|5051.8|5049|5059.4|5056.6|5042.4|5039.6|28746
1581103800000|2020-02-07 19:30:00|5051.4|5048.6|5054.3|5051.5|5061.8|5059|5051.4|5048.6|3986
1581104100000|2020-02-07 19:35:00|5054.1|5051.3|5048.8|5046|5055.8|5053|5047.8|5045|1731
1581104400000|2020-02-07 19:40:00|5048.1|5045.3|5055.1|5052.3|5055.3|5052.5|5047.5|5044.7|1922
1581104700000|2020-02-07 19:45:00|5054.8|5052|5052.1|5049.3|5055.8|5053|5050.1|5047.3|916
1581105000000|2020-02-07 19:50:00|5052.8|5050|5051.1|5048.3|5053.1|5050.3|5050.1|5047.3|1039
1581105300000|2020-02-07 19:55:00|5050.8|5048|5049.5|5046.7|5052.5|5049.7|5043.1|5040.3|2483
1581105600000|2020-02-07 20:00:00|5049.3|5046.5|5051.8|5049|5056.1|5053.3|5049.1|5046.3|1355
1581105900000|2020-02-07 20:05:00|5052.1|5049.3|5057.8|5055|5058.5|5055.7|5051.8|5049|904
1581106200000|2020-02-07 20:10:00|5057.5|5054.7|5059.5|5056.7|5060.8|5058|5056.8|5054|627
1581106500000|2020-02-07 20:15:00|5059.8|5057|5061.5|5058.7|5061.8|5059|5059.5|5056.7|347
1581106800000|2020-02-07 20:20:00|5061.8|5059|5062.8|5060|5064.8|5062|5061.5|5058.7|607
1581107100000|2020-02-07 20:25:00|5061.8|5059|5059.8|5057|5063.1|5060.3|5059.1|5056.3|878
1581107400000|2020-02-07 20:30:00|5060.1|5057.3|5060.1|5057.3|5061.5|5058.7|5057.8|5055|518
1581107700000|2020-02-07 20:35:00|5059.3|5056.5|5057.1|5054.3|5059.8|5057|5056.1|5053.3|477
1581108000000|2020-02-07 20:40:00|5056.8|5054|5058.8|5056|5058.8|5056|5056.1|5053.3|335
1581108300000|2020-02-07 20:45:00|5058.1|5055.3|5058.8|5056|5061.8|5059|5057.8|5055|469
1581108600000|2020-02-07 20:50:00|5059.1|5056.3|5057.1|5054.3|5059.1|5056.3|5054.1|5051.3|621
1581108900000|2020-02-07 20:55:00|5057.5|5054.7|5056.2|5053.4|5059.1|5056.3|5055.8|5053|750
1581109200000|2020-02-07 21:00:00|5056.5|5053.7|5055.8|5053|5057.2|5054.4|5052.8|5050|470
1581109500000|2020-02-07 21:05:00|5055.5|5052.7|5057.5|5054.7|5057.8|5055|5054.8|5052|395
1581109800000|2020-02-07 21:10:00|5057.8|5055|5060.8|5058|5062.2|5059.4|5057.8|5055|341
1581110100000|2020-02-07 21:15:00|5061.2|5058.4|5058.5|5055.7|5061.8|5059|5056.2|5053.4|181
1581110400000|2020-02-07 21:20:00|5058.8|5056|5057.2|5054.4|5059.2|5056.4|5056.2|5053.4|479
1581110700000|2020-02-07 21:25:00|5056.8|5054|5058.2|5055.4|5058.2|5055.4|5055.8|5053|222
1581111000000|2020-02-07 21:30:00|5057.8|5055|5063.5|5060.7|5063.5|5060.7|5055.2|5052.4|652
1581111300000|2020-02-07 21:35:00|5062.8|5060|5063.8|5061|5070.2|5067.4|5062.8|5060|586
1581111600000|2020-02-07 21:40:00|5063.7|5060.9|5058.5|5055.7|5063.8|5061|5058.5|5055.7|171
1581111900000|2020-02-07 21:45:00|5058.2|5055.4|5055.2|5052.4|5058.8|5056|5054.8|5052|347
1581112200000|2020-02-07 21:50:00|5055.5|5052.7|5058.2|5055.4|5058.2|5055.4|5052.2|5049.4|387
1581112500000|2020-02-07 21:55:00|5057.8|5055|5051.8|5049|5057.8|5055|5049.8|5046.3|3383
1581289200000|2020-02-09 23:00:00|5017.7|5014.9|5027.7|5024.9|5028.9|5026.1|4997.2|4994.1|3326
1581289500000|2020-02-09 23:05:00|5027.9|5025.1|5010.2|5007.4|5033.2|5030.4|5010.2|5007.4|1924
1581289800000|2020-02-09 23:10:00|5009.6|5006.8|5016.2|5013.4|5017.2|5014.4|5007.2|5004.4|1441
1581290100000|2020-02-09 23:15:00|5016.7|5013.9|5005.7|5002.9|5017.2|5014.4|5004.9|5002.1|767
1581290400000|2020-02-09 23:20:00|5005.9|5003.1|5007.3|5004.5|5016.3|5013.5|5005.9|5003.1|1016
1581290700000|2020-02-09 23:25:00|5007.9|5005.1|5001.3|4998.5|5008.3|5005.5|4998.6|4995.8|998
1581291000000|2020-02-09 23:30:00|5001.9|4999.1|4976.6|4973.8|5002.3|4999.5|4974.6|4971.8|1988
1581291300000|2020-02-09 23:35:00|4976.9|4974.1|4993.6|4990.8|4994.1|4991.3|4976.6|4973.8|1236
1581291600000|2020-02-09 23:40:00|4993.3|4990.5|4992.3|4989.5|4994.1|4991.3|4983.6|4980.8|1287
1581291900000|2020-02-09 23:45:00|4992.4|4989.6|4996.3|4993.5|4997.3|4994.5|4991.9|4989.1|704
1581292200000|2020-02-09 23:50:00|4996.5|4993.7|4999.3|4996.5|5000.6|4997.8|4995.6|4992.8|399
1581292500000|2020-02-09 23:55:00|4999.1|4996.3|4994|4991.2|4999.3|4996.5|4992.4|4989.6|1420
1581292800000|2020-02-10 00:00:00|4994.5|4991.7|5004.4|5001.6|5005|5002.2|4993|4990.2|649
1581293100000|2020-02-10 00:05:00|5004.6|5001.8|5008.4|5005.6|5009.4|5006.6|5000.4|4997.6|813
1581293400000|2020-02-10 00:10:00|5008|5005.2|5003|5000.2|5008.4|5005.6|5000.6|4997.8|529
1581293700000|2020-02-10 00:15:00|5003.3|5000.5|4997|4994.2|5004|5001.2|4994.4|4991.6|763
1581294000000|2020-02-10 00:20:00|4996.7|4993.9|4996|4993.2|4997|4994.2|4993.4|4990.6|707
1581294300000|2020-02-10 00:25:00|4996.6|4993.8|4997|4994.2|4998|4995.2|4995|4992.2|504
1581294600000|2020-02-10 00:30:00|4997.3|4994.5|5003|5000.2|5005|5002.2|4997|4994.2|559
1581294900000|2020-02-10 00:35:00|5003.6|5000.8|5005|5002.2|5008|5005.2|4999.6|4996.8|673
1581295200000|2020-02-10 00:40:00|5005.7|5002.9|5005.4|5002.6|5006|5003.2|5003.7|5000.9|258
1581295500000|2020-02-10 00:45:00|5005|5002.2|5004|5001.2|5011.7|5008.9|5003|5000.2|832
1581295800000|2020-02-10 00:50:00|5003.7|5000.9|5005.4|5002.6|5006|5003.2|5001.4|4998.6|576
1581296100000|2020-02-10 00:55:00|5005.7|5002.9|5007.7|5004.9|5007.7|5004.9|5001.4|4998.6|539
1581296400000|2020-02-10 01:00:00|5008|5005.2|5010|5007.2|5015|5012.2|5004|5001.2|2458
1581296700000|2020-02-10 01:05:00|5009.5|5006.7|5010|5007.2|5010.4|5007.6|5002.7|4999.9|1852
1581297000000|2020-02-10 01:10:00|5009.4|5006.6|5009|5006.2|5010.4|5007.6|5006.4|5003.6|661
1581297300000|2020-02-10 01:15:00|5009.3|5006.5|5017.7|5014.9|5018.4|5015.6|5009.3|5006.5|1398
1581297600000|2020-02-10 01:20:00|5017.4|5014.6|5021.4|5018.6|5022|5019.2|5016.4|5013.6|1886
1581297900000|2020-02-10 01:25:00|5021.7|5018.9|5017.9|5015.1|5022.4|5019.6|5016.4|5013.6|1157
1581298200000|2020-02-10 01:30:00|5018|5015.2|5019.4|5016.6|5022|5019.2|5017|5014.2|837
1581298500000|2020-02-10 01:35:00|5019.5|5016.7|5023.4|5020.6|5028|5025.2|5019.5|5016.7|1903
1581298800000|2020-02-10 01:40:00|5023|5020.2|5031.4|5028.6|5031.7|5028.9|5023|5020.2|973
1581299100000|2020-02-10 01:45:00|5031.7|5028.9|5032.4|5029.6|5034.4|5031.6|5029.4|5026.6|1341
1581299400000|2020-02-10 01:50:00|5032.7|5029.9|5030.4|5027.6|5034.4|5031.6|5029.1|5026.3|688
1581299700000|2020-02-10 01:55:00|5030.6|5027.8|5029.4|5026.6|5033.4|5030.6|5028.4|5025.6|692
1581300000000|2020-02-10 02:00:00|5029.7|5026.9|5034.4|5031.6|5036.4|5033.6|5029.4|5026.6|695
1581300300000|2020-02-10 02:05:00|5034.7|5031.9|5032.1|5029.3|5034.7|5031.9|5031.4|5028.6|485
1581300600000|2020-02-10 02:10:00|5032.4|5029.6|5038.4|5035.6|5039.4|5036.6|5032.1|5029.3|881
1581300900000|2020-02-10 02:15:00|5038.1|5035.3|5038.1|5035.3|5042.1|5039.3|5036.4|5033.6|824
1581301200000|2020-02-10 02:20:00|5037.4|5034.6|5039.4|5036.6|5041.1|5038.3|5037.4|5034.6|490
1581301500000|2020-02-10 02:25:00|5039.7|5036.9|5041.1|5038.3|5042.1|5039.3|5039.1|5036.3|470
1581301800000|2020-02-10 02:30:00|5041.4|5038.6|5062.4|5059.6|5067.1|5064.3|5038.4|5035.6|2793
1581302100000|2020-02-10 02:35:00|5062.1|5059.3|5060.4|5057.6|5064.1|5061.3|5053.4|5050.6|1734
1581302400000|2020-02-10 02:40:00|5059.4|5056.6|5057.4|5054.6|5061.4|5058.6|5054.4|5051.6|974
1581302700000|2020-02-10 02:45:00|5056.8|5054|5056.4|5053.6|5058.4|5055.6|5055.4|5052.6|482
1581303000000|2020-02-10 02:50:00|5056.8|5054|5056.4|5053.6|5058.4|5055.6|5054.4|5051.6|383
1581303300000|2020-02-10 02:55:00|5055.4|5052.6|5056.5|5053.7|5059.4|5056.6|5054.4|5051.6|645
1581303600000|2020-02-10 03:00:00|5056.1|5053.3|5056.5|5053.7|5058.5|5055.7|5055.5|5052.7|605
1581303900000|2020-02-10 03:05:00|5056.1|5053.3|5054.5|5051.7|5056.1|5053.3|5053.5|5050.7|386
1581304200000|2020-02-10 03:10:00|5054.1|5051.3|5050.5|5047.7|5054.1|5051.3|5049.1|5046.3|1081
1581304500000|2020-02-10 03:15:00|5049.5|5046.7|5044.1|5041.3|5050.5|5047.7|5044.1|5041.3|1044
1581304800000|2020-02-10 03:20:00|5044.5|5041.7|5040.5|5037.7|5044.5|5041.7|5040.5|5037.7|668
1581305100000|2020-02-10 03:25:00|5041.1|5038.3|5043.1|5040.3|5044.5|5041.7|5041.1|5038.3|438
1581305400000|2020-02-10 03:30:00|5043.5|5040.7|5039.1|5036.3|5043.5|5040.7|5039.1|5036.3|385
1581305700000|2020-02-10 03:35:00|5039.5|5036.7|5038.1|5035.3|5039.5|5036.7|5035.5|5032.7|582
1581306000000|2020-02-10 03:40:00|5038.5|5035.7|5042.5|5039.7|5043.5|5040.7|5038.1|5035.3|614
1581306300000|2020-02-10 03:45:00|5043.1|5040.3|5039.1|5036.3|5043.5|5040.7|5038.1|5035.3|461
1581306600000|2020-02-10 03:50:00|5038.8|5036|5037.1|5034.3|5039.1|5036.3|5036.5|5033.7|310
1581306900000|2020-02-10 03:55:00|5036.8|5034|5037.1|5034.3|5038.5|5035.7|5036.5|5033.7|187
1581307200000|2020-02-10 04:00:00|5036.7|5033.9|5039.1|5036.3|5039.5|5036.7|5036.5|5033.7|156
1581307500000|2020-02-10 04:05:00|5039.5|5036.7|5037.1|5034.3|5043.5|5040.7|5037.1|5034.3|765
1581307800000|2020-02-10 04:10:00|5037.5|5034.7|5040.1|5037.3|5041.1|5038.3|5037.5|5034.7|185
1581308100000|2020-02-10 04:15:00|5039.9|5037.1|5041.1|5038.3|5041.8|5039|5039.5|5036.7|167
1581308400000|2020-02-10 04:20:00|5040.5|5037.7|5042.5|5039.7|5042.5|5039.7|5038.5|5035.7|264
1581308700000|2020-02-10 04:25:00|5042.1|5039.3|5041.1|5038.3|5042.5|5039.7|5040.5|5037.7|196
1581309000000|2020-02-10 04:30:00|5041.5|5038.7|5042.5|5039.7|5042.5|5039.7|5041.1|5038.3|68
1581309300000|2020-02-10 04:35:00|5042.1|5039.3|5043.1|5040.3|5043.1|5040.3|5040.5|5037.7|195
1581309600000|2020-02-10 04:40:00|5043.4|5040.6|5046.1|5043.3|5047.1|5044.3|5043.1|5040.3|631
1581309900000|2020-02-10 04:45:00|5046.5|5043.7|5046.1|5043.3|5047.1|5044.3|5046.1|5043.3|157
1581310200000|2020-02-10 04:50:00|5045.6|5042.8|5042.5|5039.7|5047.5|5044.7|5042.5|5039.7|338
1581310500000|2020-02-10 04:55:00|5041.5|5038.7|5038.1|5035.3|5041.5|5038.7|5036.1|5033.3|721
1581310800000|2020-02-10 05:00:00|5038.8|5036|5041.1|5038.3|5042.8|5040|5037.1|5034.3|472
1581311100000|2020-02-10 05:05:00|5041.8|5039|5042.1|5039.3|5043.1|5040.3|5040.1|5037.3|270
1581311400000|2020-02-10 05:10:00|5042.4|5039.6|5043.2|5040.4|5044.8|5042|5042.1|5039.3|305
1581311700000|2020-02-10 05:15:00|5043.4|5040.6|5042.8|5040|5043.5|5040.7|5041.2|5038.4|301
1581312000000|2020-02-10 05:20:00|5043.2|5040.4|5047.5|5044.7|5047.5|5044.7|5042.2|5039.4|280
1581312300000|2020-02-10 05:25:00|5047.2|5044.4|5047.8|5045|5048.8|5046|5046.2|5043.4|393
1581312600000|2020-02-10 05:30:00|5048.2|5045.4|5049.2|5046.4|5051.2|5048.4|5047.2|5044.4|758
1581312900000|2020-02-10 05:35:00|5049.4|5046.6|5056.2|5053.4|5056.2|5053.4|5048.8|5046|557
1581313200000|2020-02-10 05:40:00|5055.9|5053.1|5052.8|5050|5055.9|5053.1|5051.8|5049|360
1581313500000|2020-02-10 05:45:00|5052.5|5049.7|5054.2|5051.4|5055.2|5052.4|5050.4|5047.6|453
1581313800000|2020-02-10 05:50:00|5053.8|5051|5050.2|5047.4|5054.2|5051.4|5048.2|5045.4|417
1581314100000|2020-02-10 05:55:00|5050|5047.2|5053.2|5050.4|5053.8|5051|5049.5|5046.7|409
1581314400000|2020-02-10 06:00:00|5053.5|5050.7|5057.2|5054.4|5059.8|5057|5050.5|5047.7|831
1581314700000|2020-02-10 06:05:00|5056.9|5054.1|5053.2|5050.4|5057.5|5054.7|5052.2|5049.4|419
1581315000000|2020-02-10 06:10:00|5053.5|5050.7|5053.2|5050.4|5056.2|5053.4|5052.5|5049.7|331
1581315300000|2020-02-10 06:15:00|5052.8|5050|5054.2|5051.4|5055.2|5052.4|5051.5|5048.7|425
1581315600000|2020-02-10 06:20:00|5053.8|5051|5055.6|5052.8|5056.8|5054|5051.6|5048.8|291
1581315900000|2020-02-10 06:25:00|5055.2|5052.4|5054.2|5051.4|5055.7|5052.9|5053.6|5050.8|205
1581316200000|2020-02-10 06:30:00|5054.5|5051.7|5055.2|5052.4|5056.6|5053.8|5053.6|5050.8|278
1581316500000|2020-02-10 06:35:00|5054.8|5052|5057.2|5054.4|5057.6|5054.8|5054.2|5051.4|178
1581316800000|2020-02-10 06:40:00|5057.3|5054.5|5058.2|5055.4|5058.6|5055.8|5055.2|5052.4|350
1581317100000|2020-02-10 06:45:00|5058.6|5055.8|5060.2|5057.4|5062.6|5059.8|5056.6|5053.8|505
1581317400000|2020-02-10 06:50:00|5059.9|5057.1|5059.2|5056.4|5060.2|5057.4|5058.6|5055.8|471
1581317700000|2020-02-10 06:55:00|5059.5|5056.7|5054.2|5051.4|5064.7|5061.9|5052.8|5050|804
1581318000000|2020-02-10 07:00:00|5054.6|5051.8|5046.2|5043.4|5056.2|5053.4|5045.2|5042.4|1434
1581318300000|2020-02-10 07:05:00|5045.8|5043|5045.8|5043|5046.2|5043.4|5043.2|5040.4|817
1581318600000|2020-02-10 07:10:00|5046.2|5043.4|5038.8|5036|5046.6|5043.8|5036.8|5034|919
1581318900000|2020-02-10 07:15:00|5038.6|5035.8|5039.2|5036.4|5042.2|5039.4|5037.8|5035|614
1581319200000|2020-02-10 07:20:00|5039.8|5037|5043.8|5041|5044.8|5042|5038.8|5036|769
1581319500000|2020-02-10 07:25:00|5044.2|5041.4|5042.2|5039.4|5044.2|5041.4|5041.2|5038.4|278
1581319800000|2020-02-10 07:30:00|5042.5|5039.7|5040.6|5037.8|5046.2|5043.4|5039.2|5036.4|966
1581320100000|2020-02-10 07:35:00|5039.9|5037.1|5042.9|5040.1|5044.2|5041.4|5035.9|5033.1|1018
1581320400000|2020-02-10 07:40:00|5043.2|5040.4|5040.9|5038.1|5046.9|5044.1|5038.6|5035.8|929
1581320700000|2020-02-10 07:45:00|5040.6|5037.8|5037.9|5035.1|5040.6|5037.8|5035.6|5032.8|72344
1581321000000|2020-02-10 07:50:00|5038.2|5035.4|5037.2|5034.4|5040.2|5037.4|5036.2|5033.4|740
1581321300000|2020-02-10 07:55:00|5036.9|5034.1|5030.2|5027.4|5037.2|5034.4|5028.2|5025.4|1608
1581321600000|2020-02-10 08:00:00|5029.9|5027.1|5033.2|5030.4|5035.9|5033.1|5027.9|5025.1|2361
1581321900000|2020-02-10 08:05:00|5032.9|5030.1|5039.6|5036.8|5040.9|5038.1|5032.9|5030.1|1915
1581322200000|2020-02-10 08:10:00|5039.9|5037.1|5037.9|5035.1|5044.9|5042.1|5035.9|5033.1|1628
1581322500000|2020-02-10 08:15:00|5037.2|5034.4|5027.9|5025.1|5037.9|5035.1|5024.6|5021.8|2970
1581322800000|2020-02-10 08:20:00|5027.7|5024.9|5020.9|5018.1|5027.7|5024.9|5018.9|5016.1|2312
1581323100000|2020-02-10 08:25:00|5020.7|5017.9|5015.9|5013.1|5020.9|5018.1|5012.9|5010.1|3520
1581323400000|2020-02-10 08:30:00|5016.7|5013.9|5024.3|5021.5|5028.6|5025.8|5015.2|5012.4|3414
1581323700000|2020-02-10 08:35:00|5023.9|5021.1|5014.1|5011.3|5026.3|5023.5|5014.1|5011.3|2095
1581324000000|2020-02-10 08:40:00|5013.9|5011.1|5016.9|5014.1|5020.3|5017.5|5012.3|5009.5|1851
1581324300000|2020-02-10 08:45:00|5016.3|5013.5|5020.3|5017.5|5025.9|5023.1|5013.6|5010.8|2048
1581324600000|2020-02-10 08:50:00|5019.9|5017.1|5019.9|5017.1|5025.6|5022.8|5017.9|5015.1|1108
1581324900000|2020-02-10 08:55:00|5019.6|5016.8|5013.3|5010.5|5021.9|5019.1|5011.8|5009|1820
1581325200000|2020-02-10 09:00:00|5012.9|5010.1|5025.3|5022.5|5025.9|5023.1|5012.3|5009.5|2453
1581325500000|2020-02-10 09:05:00|5025.9|5023.1|5027.9|5025.1|5033.6|5030.8|5022.9|5020.1|3259
1581325800000|2020-02-10 09:10:00|5027.8|5025|5040.9|5038.1|5042.3|5039.5|5021.9|5019.1|3742
1581326100000|2020-02-10 09:15:00|5041.3|5038.5|5034.3|5031.5|5042.3|5039.5|5031.6|5028.8|2648
1581326400000|2020-02-10 09:20:00|5033.9|5031.1|5032.3|5029.5|5036.9|5034.1|5029.6|5026.8|1684
1581326700000|2020-02-10 09:25:00|5031.9|5029.1|5035.5|5032.7|5038.9|5036.1|5027.3|5024.5|2993
1581327000000|2020-02-10 09:30:00|5034.9|5032.1|5033.2|5030.4|5037.5|5034.7|5029.9|5027.1|1479
1581327300000|2020-02-10 09:35:00|5032.5|5029.7|5034.5|5031.7|5036.5|5033.7|5028.2|5025.4|1126
1581327600000|2020-02-10 09:40:00|5034.8|5032|5026.2|5023.4|5035.2|5032.4|5019.9|5017.1|1706
1581327900000|2020-02-10 09:45:00|5025.5|5022.7|5032.5|5029.7|5035.5|5032.7|5023.9|5021.1|1582
1581328200000|2020-02-10 09:50:00|5031.9|5029.1|5028.2|5025.4|5035.9|5033.1|5026.9|5024.1|1248
1581328500000|2020-02-10 09:55:00|5027.9|5025.1|5022.3|5019.5|5029.9|5027.1|5013.9|5011.1|3502
1581328800000|2020-02-10 10:00:00|5021.9|5019.1|5018.7|5015.9|5026.9|5024.1|5014.9|5012.1|2054
1581329100000|2020-02-10 10:05:00|5018.3|5015.5|5011.9|5009.1|5019.9|5017.1|5010.3|5007.5|1809
1581329400000|2020-02-10 10:10:00|5011.7|5008.9|5007.9|5005.1|5015.9|5013.1|5007.7|5004.9|1706
1581329700000|2020-02-10 10:15:00|5008.3|5005.5|5008.3|5005.5|5013.9|5011.1|5007.9|5005.1|1705
1581330000000|2020-02-10 10:20:00|5007.9|5005.1|5011.9|5009.1|5012.9|5010.1|5007.9|5005.1|1320
1581330300000|2020-02-10 10:25:00|5012.6|5009.8|5015.3|5012.5|5016.9|5014.1|5012.3|5009.5|1160
1581330600000|2020-02-10 10:30:00|5014.7|5011.9|5009.3|5006.5|5014.7|5011.9|5006.9|5004.1|1543
1581330900000|2020-02-10 10:35:00|5009.7|5006.9|5009.3|5006.5|5012.3|5009.5|5008.7|5005.9|917
1581331200000|2020-02-10 10:40:00|5008.7|5005.9|5025.9|5023.1|5027.9|5025.1|5008.3|5005.5|4919
1581331500000|2020-02-10 10:45:00|5026.6|5023.8|5022.6|5019.8|5027.9|5025.1|5017.9|5015.1|2723
1581331800000|2020-02-10 10:50:00|5023.6|5020.8|5018.9|5016.1|5025.9|5023.1|5016.9|5014.1|1416
1581332100000|2020-02-10 10:55:00|5019.2|5016.4|5020|5017.2|5021.6|5018.8|5016.6|5013.8|833
1581332400000|2020-02-10 11:00:00|5020.2|5017.4|5030|5027.2|5035|5032.2|5020.2|5017.4|2700
1581332700000|2020-02-10 11:05:00|5029.6|5026.8|5030.6|5027.8|5032|5029.2|5024.6|5021.8|977
1581333000000|2020-02-10 11:10:00|5030.3|5027.5|5025.6|5022.8|5030.6|5027.8|5023|5020.2|1107
1581333300000|2020-02-10 11:15:00|5025|5022.2|5030|5027.2|5031|5028.2|5025|5022.2|773
1581333600000|2020-02-10 11:20:00|5030.2|5027.4|5026|5023.2|5031|5028.2|5024.6|5021.8|771
1581333900000|2020-02-10 11:25:00|5026.2|5023.4|5033.6|5030.8|5036.6|5033.8|5025|5022.2|1228
1581334200000|2020-02-10 11:30:00|5033.2|5030.4|5033.6|5030.8|5041.2|5038.4|5031.6|5028.8|1712
1581334500000|2020-02-10 11:35:00|5034|5031.2|5034.6|5031.8|5035.6|5032.8|5028|5025.2|1441
1581334800000|2020-02-10 11:40:00|5034.3|5031.5|5033|5030.2|5035|5032.2|5030|5027.2|644
1581335100000|2020-02-10 11:45:00|5032.6|5029.8|5028.2|5025.4|5033|5030.2|5027.6|5024.8|1043
1581335400000|2020-02-10 11:50:00|5028.6|5025.8|5030.6|5027.8|5033|5030.2|5028.6|5025.8|786
1581335700000|2020-02-10 11:55:00|5031.2|5028.4|5037|5034.2|5037|5034.2|5031|5028.2|1364
1581336000000|2020-02-10 12:00:00|5037.2|5034.4|5046|5043.2|5052|5049.2|5037.2|5034.4|4239
1581336300000|2020-02-10 12:05:00|5045.4|5042.6|5049|5046.2|5050.6|5047.8|5040|5037.2|2434
1581336600000|2020-02-10 12:10:00|5048.6|5045.8|5052.6|5049.8|5054.2|5051.4|5047.6|5044.8|1692
1581336900000|2020-02-10 12:15:00|5052.7|5049.9|5043.2|5040.4|5054.6|5051.8|5042.2|5039.4|2353
1581337200000|2020-02-10 12:20:00|5043|5040.2|5043|5040.2|5046.6|5043.8|5040.6|5037.8|1446
1581337500000|2020-02-10 12:25:00|5043.1|5040.3|5042.6|5039.8|5044|5041.2|5038.6|5035.8|1108
1581337800000|2020-02-10 12:30:00|5043|5040.2|5035.6|5032.8|5044|5041.2|5034.6|5031.8|1392
1581338100000|2020-02-10 12:35:00|5035.3|5032.5|5035.6|5032.8|5037.3|5034.5|5031|5028.2|1349
1581338400000|2020-02-10 12:40:00|5036|5033.2|5044|5041.2|5047.3|5044.5|5035.6|5032.8|1686
1581338700000|2020-02-10 12:45:00|5044.3|5041.5|5045|5042.2|5048.3|5045.5|5037.6|5034.8|1525
1581339000000|2020-02-10 12:50:00|5045.3|5042.5|5047.3|5044.5|5050|5047.2|5044.3|5041.5|1121
1581339300000|2020-02-10 12:55:00|5047|5044.2|5048|5045.2|5051|5048.2|5045.6|5042.8|1776
1581339600000|2020-02-10 13:00:00|5048.3|5045.5|5036.6|5033.8|5048.3|5045.5|5035.3|5032.5|2543
1581339900000|2020-02-10 13:05:00|5036.3|5033.5|5040|5037.2|5044|5041.2|5027.3|5024.5|3580
1581340200000|2020-02-10 13:10:00|5039.6|5036.8|5038.3|5035.5|5041.3|5038.5|5034.3|5031.5|2161
1581340500000|2020-02-10 13:15:00|5037.3|5034.5|5041.5|5038.7|5044.3|5041.5|5036|5033.2|4103
1581340800000|2020-02-10 13:20:00|5042.3|5039.5|5040.5|5037.7|5052.3|5049.5|5038.9|5036.1|3738
1581341100000|2020-02-10 13:25:00|5040.9|5038.1|5038.9|5036.1|5042.5|5039.7|5032.3|5029.5|2014
1581341400000|2020-02-10 13:30:00|5038.7|5035.9|5038.9|5036.1|5043.5|5040.7|5035.5|5032.7|1826
1581341700000|2020-02-10 13:35:00|5039.5|5036.7|5035.9|5033.1|5039.9|5037.1|5031.3|5028.5|1882
1581342000000|2020-02-10 13:40:00|5036.3|5033.5|5026.9|5024.1|5036.5|5033.7|5024.5|5021.7|2314
1581342300000|2020-02-10 13:45:00|5027.3|5024.5|5026.5|5023.7|5030.5|5027.7|5019.5|5016.7|3674
1581342600000|2020-02-10 13:50:00|5026.4|5023.6|5022.5|5019.7|5029.3|5026.5|5020.5|5017.7|1746
1581342900000|2020-02-10 13:55:00|5022.8|5020|5018.5|5015.7|5027.9|5025.1|5017.5|5014.7|2609
1581343200000|2020-02-10 14:00:00|5018.3|5015.5|5008.9|5006.1|5021.9|5019.1|4997.6|4994.8|11412
1581343500000|2020-02-10 14:05:00|5008.6|5005.8|4997.6|4994.8|5009.3|5006.5|4992.6|4989.8|9804
1581343800000|2020-02-10 14:10:00|4996.9|4994.1|4997.3|4994.5|5001.6|4998.8|4990.3|4987.5|5335
1581344100000|2020-02-10 14:15:00|4996.6|4993.8|5004.6|5001.8|5008.9|5006.1|4994.6|4991.8|4629
1581344400000|2020-02-10 14:20:00|5004.9|5002.1|5005.6|5002.8|5008.9|5006.1|5003.3|5000.5|2119
1581344700000|2020-02-10 14:25:00|5004.9|5002.1|5005.6|5002.8|5008.3|5005.5|4999.6|4996.8|3178
1581345000000|2020-02-10 14:30:00|5005.9|5003.1|5018.8|5016|5021.8|5019|5002.6|4999.8|10021
1581345300000|2020-02-10 14:35:00|5019.7|5016.9|5011.6|5008.8|5019.8|5017|5011.6|5008.8|4268
1581345600000|2020-02-10 14:40:00|5011.8|5009|5009.6|5006.8|5016.6|5013.8|5006.6|5003.8|6303
1581345900000|2020-02-10 14:45:00|5009.8|5007|5005.2|5002.4|5018.6|5015.8|5003.6|5000.8|6198
1581346200000|2020-02-10 14:50:00|5005.6|5002.8|5027.8|5025|5028.8|5026|4997.6|4994.8|7456
1581346500000|2020-02-10 14:55:00|5026.8|5024|5028.1|5025.3|5034.1|5031.3|5023.8|5021|8141
1581346800000|2020-02-10 15:00:00|5029.1|5026.3|5019.5|5016.7|5038.5|5035.7|5019.1|5016.3|6559
1581347100000|2020-02-10 15:05:00|5019.1|5016.3|5016.8|5014|5024.1|5021.3|5013.8|5011|6216
1581347400000|2020-02-10 15:10:00|5017.1|5014.3|5010.5|5007.7|5017.8|5015|5009.1|5006.3|3875
1581347700000|2020-02-10 15:15:00|5010.8|5008|5014.1|5011.3|5018.8|5016|5005.1|5002.3|6698
1581348000000|2020-02-10 15:20:00|5015.1|5012.3|5011.8|5009|5021.8|5019|5009.8|5007|4308
1581348300000|2020-02-10 15:25:00|5011.1|5008.3|5012.8|5010|5018.5|5015.7|5008.8|5006|4276
1581348600000|2020-02-10 15:30:00|5012.6|5009.8|4998.8|4996|5012.8|5010|4994.6|4991.8|11769
1581348900000|2020-02-10 15:35:00|4998.2|4995.4|5001.2|4998.4|5006.6|5003.8|4993.8|4991|5966
1581349200000|2020-02-10 15:40:00|5001.6|4998.8|4998.2|4995.4|5005.6|5002.8|4995.6|4992.8|4678
1581349500000|2020-02-10 15:45:00|4998.6|4995.8|5030.2|5027.4|5034.2|5031.4|4997.6|4994.8|10467
1581349800000|2020-02-10 15:50:00|5030.5|5027.7|5036.9|5034.1|5044.2|5041.4|5028.9|5026.1|11408
1581350100000|2020-02-10 15:55:00|5036.6|5033.8|5029.9|5027.1|5039.6|5036.8|5026.2|5023.4|7495
1581350400000|2020-02-10 16:00:00|5030.1|5027.3|5026.6|5023.8|5030.9|5028.1|5017.9|5015.1|8130
1581350700000|2020-02-10 16:05:00|5026.2|5023.4|5028.9|5026.1|5039.9|5037.1|5022.2|5019.4|9623
1581351000000|2020-02-10 16:10:00|5029.2|5026.4|5027.9|5025.1|5031.9|5029.1|5021.2|5018.4|5043
1581351300000|2020-02-10 16:15:00|5028.2|5025.4|5026.9|5024.1|5034.2|5031.4|5023.6|5020.8|3671
1581351600000|2020-02-10 16:20:00|5027.1|5024.3|5011.9|5009.1|5028.9|5026.1|5011.2|5008.4|5532
1581351900000|2020-02-10 16:25:00|5011.6|5008.8|5001.9|4999.1|5016.2|5013.4|5000.9|4998.1|8187
1581352200000|2020-02-10 16:30:00|5001.6|4998.8|4996.2|4993.4|5006.6|5003.8|4993.9|4991.1|8925
1581352500000|2020-02-10 16:35:00|4995.9|4993.1|4994.9|4992.1|5003.9|5001.1|4993.9|4991.1|4222
1581352800000|2020-02-10 16:40:00|4994.6|4991.8|5001.6|4998.8|5002.6|4999.8|4986.6|4983.8|6740
1581353100000|2020-02-10 16:45:00|5001.2|4998.4|5007.6|5004.8|5008.9|5006.1|4998.9|4996.1|3836
1581353400000|2020-02-10 16:50:00|5007.5|5004.7|4980.6|4977.8|5007.5|5004.7|4980.3|4977.5|6514
1581353700000|2020-02-10 16:55:00|4980.9|4978.1|4988.9|4986.1|4990.6|4987.8|4980.3|4977.5|5093
1581354000000|2020-02-10 17:00:00|4988.6|4985.8|4990.9|4988.1|4996.6|4993.8|4984.6|4981.8|5282
1581354300000|2020-02-10 17:05:00|4990.6|4987.8|4987.8|4985|4995.9|4993.1|4980.3|4977.5|5397
1581354600000|2020-02-10 17:10:00|4987.6|4984.8|4988.3|4985.5|4990.6|4987.8|4983.6|4980.8|2400
1581354900000|2020-02-10 17:15:00|4987.9|4985.1|4981.3|4978.5|4988.6|4985.8|4977|4974.2|3869
1581355200000|2020-02-10 17:20:00|4980.9|4978.1|4979.9|4977.1|4988.6|4985.8|4979.6|4976.8|3439
1581355500000|2020-02-10 17:25:00|4980.3|4977.5|4976.3|4973.5|4984.6|4981.8|4974.9|4972.1|3196
1581355800000|2020-02-10 17:30:00|4976.6|4973.8|4969.9|4967.1|4984.6|4981.8|4968.3|4965.5|5339
1581356100000|2020-02-10 17:35:00|4970.3|4967.5|4971.3|4968.5|4972.9|4970.1|4964.6|4961.8|6392
1581356400000|2020-02-10 17:40:00|4971.6|4968.8|4972.9|4970.1|4978.6|4975.8|4970.9|4968.1|3515
1581356700000|2020-02-10 17:45:00|4972.3|4969.5|4969.9|4967.1|4973.6|4970.8|4966.3|4963.5|2461
1581357000000|2020-02-10 17:50:00|4969.7|4966.9|4977.9|4975.1|4978.9|4976.1|4968.9|4966.1|3419
1581357300000|2020-02-10 17:55:00|4977.7|4974.9|4974.2|4971.4|4982.2|4979.4|4967.9|4965.1|10209
1581357600000|2020-02-10 18:00:00|4973.9|4971.1|4976.5|4973.7|4980.5|4977.7|4972.2|4969.4|2982
1581357900000|2020-02-10 18:05:00|4976.2|4973.4|4971.9|4969.1|4977|4974.2|4967.9|4965.1|3238
1581358200000|2020-02-10 18:10:00|4971.5|4968.7|4970.5|4967.7|4972.9|4970.1|4968.5|4965.7|1781
1581358500000|2020-02-10 18:15:00|4970.2|4967.4|4974.2|4971.4|4976.5|4973.7|4965.9|4963.1|2944
1581358800000|2020-02-10 18:20:00|4973.9|4971.1|4961.9|4959.1|4974.2|4971.4|4958.9|4956.1|4286
1581359100000|2020-02-10 18:25:00|4961.5|4958.7|4965.2|4962.4|4969.5|4966.7|4960.9|4958.1|3433
1581359400000|2020-02-10 18:30:00|4965.5|4962.7|4967.2|4964.4|4968.9|4966.1|4962.2|4959.4|2625
1581359700000|2020-02-10 18:35:00|4966.9|4964.1|4971.5|4968.7|4975.2|4972.4|4966.9|4964.1|2977
1581360000000|2020-02-10 18:40:00|4971.2|4968.4|4965.2|4962.4|4971.2|4968.4|4963.2|4960.4|2091
1581360300000|2020-02-10 18:45:00|4964.9|4962.1|4963.2|4960.4|4966.9|4964.1|4961.5|4958.7|2457
1581360600000|2020-02-10 18:50:00|4963.6|4960.8|4968.2|4965.4|4968.2|4965.4|4962.6|4959.8|2899
1581360900000|2020-02-10 18:55:00|4967.9|4965.1|4970.9|4968.1|4974.2|4971.4|4966.2|4963.4|3606
1581361200000|2020-02-10 19:00:00|4970.2|4967.4|4976.6|4973.8|4977.9|4975.1|4968.6|4965.8|4113
1581361500000|2020-02-10 19:05:00|4976.9|4974.1|4973.2|4970.4|4977.2|4974.4|4967.9|4965.1|3636
1581361800000|2020-02-10 19:10:00|4972.9|4970.1|4969.9|4967.1|4978.6|4975.8|4964.3|4961.5|8432
1581362100000|2020-02-10 19:15:00|4970.7|4967.9|4973.9|4971.1|4974.9|4972.1|4965.7|4962.9|4280
1581362400000|2020-02-10 19:20:00|4974.3|4971.5|4974.3|4971.5|4975.7|4972.9|4971.7|4968.9|2695
1581362700000|2020-02-10 19:25:00|4974.7|4971.9|4975.4|4972.6|4982.7|4979.9|4965.7|4962.9|25871
1581363000000|2020-02-10 19:30:00|4975.1|4972.3|4977.7|4974.9|4982.7|4979.9|4975.1|4972.3|4213
1581363300000|2020-02-10 19:35:00|4977.4|4974.6|4972.7|4969.9|4978.4|4975.6|4972.5|4969.7|1216
1581363600000|2020-02-10 19:40:00|4972.6|4969.8|4974.7|4971.9|4975.7|4972.9|4971.7|4968.9|5272
1581363900000|2020-02-10 19:45:00|4975.5|4972.7|4971.7|4968.9|4976.1|4973.3|4970.7|4967.9|1706
1581364200000|2020-02-10 19:50:00|4972.1|4969.3|4976.5|4973.7|4977.7|4974.9|4970.7|4967.9|970
1581364500000|2020-02-10 19:55:00|4976.1|4973.3|4979.7|4976.9|4982.1|4979.3|4976.1|4973.3|744
1581364800000|2020-02-10 20:00:00|4980.1|4977.3|4981.5|4978.7|4981.7|4978.9|4977.5|4974.7|533
1581365100000|2020-02-10 20:05:00|4981.7|4978.9|4981.7|4978.9|4983.5|4980.7|4979.5|4976.7|864
1581365400000|2020-02-10 20:10:00|4981.6|4978.8|4976.1|4973.3|4982.5|4979.7|4975.7|4972.9|832
1581365700000|2020-02-10 20:15:00|4976.5|4973.7|4971.1|4968.3|4977.5|4974.7|4971.1|4968.3|816
1581366000000|2020-02-10 20:20:00|4971.5|4968.7|4973.1|4970.3|4973.7|4970.9|4970.7|4967.9|668
1581366300000|2020-02-10 20:25:00|4973.5|4970.7|4973.5|4970.7|4974.5|4971.7|4970.1|4967.3|717
1581366600000|2020-02-10 20:30:00|4973.1|4970.3|4973.1|4970.3|4973.7|4970.9|4970.7|4967.9|526
1581366900000|2020-02-10 20:35:00|4972.9|4970.1|4970.5|4967.7|4972.9|4970.1|4970.1|4967.3|369
1581367200000|2020-02-10 20:40:00|4970.7|4967.9|4971.5|4968.7|4973.5|4970.7|4970.5|4967.7|923
1581367500000|2020-02-10 20:45:00|4971.1|4968.3|4972.5|4969.7|4973.5|4970.7|4970.6|4967.8|390
1581367800000|2020-02-10 20:50:00|4972.7|4969.9|4972.7|4969.9|4973.5|4970.7|4969.5|4966.7|695
1581368100000|2020-02-10 20:55:00|4973.1|4970.3|4973.5|4970.7|4976.7|4973.9|4972.5|4969.7|798
1581368400000|2020-02-10 21:00:00|4973.7|4970.9|4977.7|4974.9|4979.7|4976.9|4973.1|4970.3|609
1581368700000|2020-02-10 21:05:00|4978.1|4975.3|4979.1|4976.3|4981.5|4978.7|4978.1|4975.3|403
1581369000000|2020-02-10 21:10:00|4979.5|4976.7|4976.1|4973.3|4979.5|4976.7|4975.7|4972.9|276
1581369300000|2020-02-10 21:15:00|4976|4973.2|4977.1|4974.3|4978.1|4975.3|4975.1|4972.3|202
1581369600000|2020-02-10 21:20:00|4976.7|4973.9|4980.1|4977.3|4980.1|4977.3|4976.7|4973.9|210
1581369900000|2020-02-10 21:25:00|4979.5|4976.7|4978.7|4975.9|4980.7|4977.3|4977.7|4974.9|347
1581370200000|2020-02-10 21:30:00|4978.5|4975.7|4979.2|4976.4|4979.6|4976.8|4976.7|4973.9|447
1581370500000|2020-02-10 21:35:00|4979.3|4976.5|4980.3|4977.5|4981.8|4979|4979.1|4976.3|354
1581370800000|2020-02-10 21:40:00|4980.4|4977.6|4981.8|4979|4981.8|4979|4979.8|4977|169
1581371100000|2020-02-10 21:45:00|4981.6|4978.8|4983.1|4980.3|4988.5|4985.7|4980.8|4978|961
1581371400000|2020-02-10 21:50:00|4982.8|4980|4983.8|4981|4987.1|4984.3|4980.1|4977.3|682
1581371700000|2020-02-10 21:55:00|4983.5|4980.7|4982.1|4979.3|4984.8|4982|4977.1|4973.9|782
1581375600000|2020-02-10 23:00:00|4979.2|4976.4|4990.8|4988|4993.3|4990.5|4979.2|4976.4|1200
1581375900000|2020-02-10 23:05:00|4990.3|4987.5|4992.2|4989.4|4994.2|4991.4|4989.2|4986.4|339
1581376200000|2020-02-10 23:10:00|4992|4989.2|4992.2|4989.4|4992.8|4990|4991.2|4988.4|139
1581376500000|2020-02-10 23:15:00|4992.1|4989.3|4995.2|4992.4|4995.8|4993|4991.2|4988.4|214
1581376800000|2020-02-10 23:20:00|4995.3|4992.5|4994.2|4991.4|4995.3|4992.5|4993.6|4990.8|107
1581377100000|2020-02-10 23:25:00|4994.4|4991.6|4998.2|4995.4|4998.8|4996|4994.4|4991.6|334
1581377400000|2020-02-10 23:30:00|4998.4|4995.6|4995.2|4992.4|4998.8|4996|4994.2|4991.4|235
1581377700000|2020-02-10 23:35:00|4994.9|4992.1|4992.2|4989.4|4994.9|4992.1|4992.2|4989.4|165
1581378000000|2020-02-10 23:40:00|4991.7|4988.9|4992.2|4989.4|4993.2|4990.4|4990.6|4987.8|193
1581378300000|2020-02-10 23:45:00|4991.6|4988.8|4993.2|4990.4|4994.2|4991.4|4991.2|4988.4|149
1581378600000|2020-02-10 23:50:00|4992.9|4990.1|4995.6|4992.8|4995.6|4992.8|4992.6|4989.8|108
1581378900000|2020-02-10 23:55:00|4995.9|4993.1|4997.2|4994.4|4999.6|4996.8|4995.9|4993.1|300
1581379200000|2020-02-11 00:00:00|4997.3|4994.5|4998.2|4995.4|4999.2|4996.4|4997.2|4994.4|177
1581379500000|2020-02-11 00:05:00|4998.6|4995.8|4996.2|4993.4|4999.6|4996.8|4996.1|4993.3|290
1581379800000|2020-02-11 00:10:00|4996.1|4993.3|4998.2|4995.4|4998.2|4995.4|4995.2|4992.4|148
1581380100000|2020-02-11 00:15:00|4998.1|4995.3|4998.6|4995.8|4998.6|4995.8|4998.1|4995.3|82
1581380400000|2020-02-11 00:20:00|4998.3|4995.5|4999.6|4996.8|4999.6|4996.8|4997.6|4994.8|168
1581380700000|2020-02-11 00:25:00|4999.2|4996.4|5004.2|5001.4|5005.2|5002.4|4998.2|4995.4|688
1581381000000|2020-02-11 00:30:00|5004.6|5001.8|5003.1|5000.3|5005.2|5002.4|5002.6|4999.8|266
1581381300000|2020-02-11 00:35:00|5002.7|4999.9|5003.6|5000.8|5004.2|5001.4|5002.7|4999.9|175
1581381600000|2020-02-11 00:40:00|5003.3|5000.5|5005.2|5002.4|5006.2|5003.4|5002.2|4999.4|182
1581381900000|2020-02-11 00:45:00|5005|5002.2|5011.8|5009|5012.2|5009.4|5003.2|5000.4|940
1581382200000|2020-02-11 00:50:00|5012.2|5009.4|5009.5|5006.7|5012.8|5010|5009.5|5006.7|1152
1581382500000|2020-02-11 00:55:00|5009.8|5007|5011.1|5008.3|5014.5|5011.7|5008.3|5005.5|431
1581382800000|2020-02-11 01:00:00|5010.8|5008|5027.5|5024.7|5031.5|5028.7|5007.7|5004.9|6006
1581383100000|2020-02-11 01:05:00|5027.3|5024.5|5018.5|5015.7|5028.5|5025.7|5018.5|5015.7|2979
1581383400000|2020-02-11 01:10:00|5018.2|5015.4|5022.8|5020|5024.5|5021.7|5016.8|5014|1285
1581383700000|2020-02-11 01:15:00|5021.8|5019|5025.5|5022.7|5028.5|5025.7|5021.8|5019|1045
1581384000000|2020-02-11 01:20:00|5026.1|5023.3|5026.9|5024.1|5028.9|5026.1|5025.5|5022.7|813
1581384300000|2020-02-11 01:25:00|5027.5|5024.7|5027.9|5025.1|5028.9|5026.1|5024.9|5022.1|440
1581384600000|2020-02-11 01:30:00|5027.5|5024.7|5022.5|5019.7|5027.9|5025.1|5022.1|5019.3|716
1581384900000|2020-02-11 01:35:00|5022.9|5020.1|5026.9|5024.1|5026.9|5024.1|5019.9|5017.1|589
1581385200000|2020-02-11 01:40:00|5026.5|5023.7|5025.5|5022.7|5027.9|5025.1|5024.5|5021.7|732
1581385500000|2020-02-11 01:45:00|5025.9|5023.1|5028.9|5026.1|5029.9|5027.1|5025.5|5022.7|676
1581385800000|2020-02-11 01:50:00|5029.1|5026.3|5035.5|5032.7|5039.1|5036.3|5029.1|5026.3|1513
1581386100000|2020-02-11 01:55:00|5035.9|5033.1|5036.5|5033.7|5037.9|5035.1|5032.9|5030.1|696
1581386400000|2020-02-11 02:00:00|5035.9|5033.1|5032.5|5029.7|5036.9|5034.1|5032.5|5029.7|514
1581386700000|2020-02-11 02:05:00|5032.9|5030.1|5032.9|5030.1|5035.5|5032.7|5031.9|5029.1|603
1581387000000|2020-02-11 02:10:00|5032.5|5029.7|5036.9|5034.1|5037.1|5034.3|5031.9|5029.1|707
1581387300000|2020-02-11 02:15:00|5037.1|5034.3|5037.9|5035.1|5039.1|5036.3|5037.1|5034.3|446
1581387600000|2020-02-11 02:20:00|5038|5035.2|5043.5|5040.7|5044.1|5041.3|5037.9|5035.1|1163
1581387900000|2020-02-11 02:25:00|5043.1|5040.3|5042.5|5039.7|5045.5|5042.7|5040.9|5038.1|810
1581388200000|2020-02-11 02:30:00|5043.1|5040.3|5040.9|5038.1|5044.9|5042.1|5038.9|5036.1|1015
1581388500000|2020-02-11 02:35:00|5040.6|5037.8|5038.5|5035.7|5040.9|5038.1|5037.9|5035.1|503
1581388800000|2020-02-11 02:40:00|5038.1|5035.3|5038.9|5036.1|5042.9|5040.1|5037.9|5035.1|614
1581389100000|2020-02-11 02:45:00|5038.6|5035.8|5032.9|5030.1|5038.6|5035.8|5031.9|5029.1|888
1581389400000|2020-02-11 02:50:00|5031.9|5029.1|5027.9|5025.1|5031.9|5029.1|5025.5|5022.7|1397
1581389700000|2020-02-11 02:55:00|5028.5|5025.7|5029.9|5027.1|5029.9|5027.1|5025.9|5023.1|461
1581390000000|2020-02-11 03:00:00|5030.1|5027.3|5030.9|5028.1|5030.9|5028.1|5028.5|5025.7|383
1581390300000|2020-02-11 03:05:00|5029.9|5027.1|5030.9|5028.1|5034.5|5031.7|5029.9|5027.1|541
1581390600000|2020-02-11 03:10:00|5030.5|5027.7|5034.9|5032.1|5034.9|5032.1|5030.5|5027.7|370
1581390900000|2020-02-11 03:15:00|5035|5032.2|5031.9|5029.1|5036.1|5033.3|5030.9|5028.1|476
1581391200000|2020-02-11 03:20:00|5031.4|5028.6|5031.9|5029.1|5032.9|5030.1|5029.9|5027.1|410
1581391500000|2020-02-11 03:25:00|5032.9|5030.1|5031.9|5029.1|5032.9|5030.1|5030.9|5028.1|177
1581391800000|2020-02-11 03:30:00|5031.5|5028.7|5031.9|5029.1|5031.9|5029.1|5030.1|5027.3|383
1581392100000|2020-02-11 03:35:00|5032.1|5029.3|5032.9|5030.1|5033.9|5031.1|5031.9|5029.1|242
1581392400000|2020-02-11 03:40:00|5032.7|5029.9|5032.9|5030.1|5032.9|5030.1|5030.9|5028.1|242
1581392700000|2020-02-11 03:45:00|5031.9|5029.1|5030.9|5028.1|5033.9|5031.1|5030.9|5028.1|212
1581393000000|2020-02-11 03:50:00|5031.9|5029.1|5031.9|5029.1|5031.9|5029.1|5031.5|5028.7|163
1581393300000|2020-02-11 03:55:00|5031.7|5028.9|5030.9|5028.1|5031.7|5028.9|5030.9|5028.1|162
1581393600000|2020-02-11 04:00:00|5029.9|5027.1|5028.9|5026.1|5030.9|5028.1|5026.9|5024.1|603
1581393900000|2020-02-11 04:05:00|5028.7|5025.9|5026.9|5024.1|5029.9|5027.1|5025.9|5023.1|442
1581394200000|2020-02-11 04:10:00|5027.5|5024.7|5023.9|5021.1|5027.5|5024.7|5023.9|5021.1|457
1581394500000|2020-02-11 04:15:00|5024|5021.2|5025.5|5022.7|5025.9|5023.1|5023.9|5021.1|567
1581394800000|2020-02-11 04:20:00|5025.9|5023.1|5028.5|5025.7|5028.9|5026.1|5025.5|5022.7|300
1581395100000|2020-02-11 04:25:00|5028.9|5026.1|5029.9|5027.1|5031.9|5029.1|5027.9|5025.1|443
1581395400000|2020-02-11 04:30:00|5030.2|5027.4|5030.9|5028.1|5030.9|5028.1|5028.6|5025.8|406
1581395700000|2020-02-11 04:35:00|5031.1|5028.3|5030.9|5028.1|5031.9|5029.1|5030.9|5028.1|257
1581396000000|2020-02-11 04:40:00|5030.6|5027.8|5030.9|5028.1|5031.6|5028.8|5030.2|5027.4|199
1581396300000|2020-02-11 04:45:00|5031.2|5028.4|5031.6|5028.8|5031.6|5028.8|5030.6|5027.8|152
1581396600000|2020-02-11 04:50:00|5031.2|5028.4|5034.6|5031.8|5034.9|5032.1|5031.2|5028.4|369
1581396900000|2020-02-11 04:55:00|5033.9|5031.1|5033.6|5030.8|5034.9|5032.1|5033.6|5030.8|236
1581397200000|2020-02-11 05:00:00|5033.2|5030.4|5032.6|5029.8|5033.6|5030.8|5032.6|5029.8|202
1581397500000|2020-02-11 05:05:00|5031.9|5029.1|5030.6|5027.8|5032.6|5029.8|5030.6|5027.8|152
1581397800000|2020-02-11 05:10:00|5030.2|5027.4|5035.6|5032.8|5036|5033.2|5030.2|5027.4|273
1581398100000|2020-02-11 05:15:00|5036|5033.2|5037|5034.2|5038|5035.2|5036|5033.2|358
1581398400000|2020-02-11 05:20:00|5036.6|5033.8|5038.6|5035.8|5039.2|5036.4|5036.6|5033.8|374
1581398700000|2020-02-11 05:25:00|5038.2|5035.4|5037.6|5034.8|5038.2|5035.4|5035|5032.2|238
1581399000000|2020-02-11 05:30:00|5038|5035.2|5039.6|5036.8|5040|5037.2|5036|5033.2|567
1581399300000|2020-02-11 05:35:00|5040|5037.2|5039.2|5036.4|5042.6|5039.8|5037.6|5034.8|669
1581399600000|2020-02-11 05:40:00|5039.6|5036.8|5036.6|5033.8|5040|5037.2|5036.2|5033.4|422
1581399900000|2020-02-11 05:45:00|5036.2|5033.4|5038.6|5035.8|5039.2|5036.4|5034.6|5031.8|460
1581400200000|2020-02-11 05:50:00|5037.6|5034.8|5038.2|5035.4|5038.2|5035.4|5036.6|5033.8|258
1581400500000|2020-02-11 05:55:00|5038.6|5035.8|5037.6|5034.8|5040|5037.2|5037.6|5034.8|209
1581400800000|2020-02-11 06:00:00|5038|5035.2|5040.2|5037.4|5041.2|5038.4|5037.2|5034.4|427
1581401100000|2020-02-11 06:05:00|5040|5037.2|5037.6|5034.8|5040.2|5037.4|5037.6|5034.8|410
1581401400000|2020-02-11 06:10:00|5037.8|5035|5033|5030.2|5038.6|5035.8|5033|5030.2|508
1581401700000|2020-02-11 06:15:00|5032.2|5029.4|5039.6|5036.8|5040|5037.2|5032|5029.2|1377
1581402000000|2020-02-11 06:20:00|5039.8|5037|5038.6|5035.8|5042|5039.2|5038|5035.2|380
1581402300000|2020-02-11 06:25:00|5039|5036.2|5039.6|5036.8|5041|5038.2|5038.6|5035.8|452
1581402600000|2020-02-11 06:30:00|5039.4|5036.6|5043.6|5040.8|5044|5041.2|5038.6|5035.8|642
1581402900000|2020-02-11 06:35:00|5043.4|5040.6|5045.1|5042.3|5047|5044.2|5040.6|5037.8|969
1581403200000|2020-02-11 06:40:00|5045|5042.2|5043|5040.2|5047.2|5044.4|5040|5037.2|756
1581403500000|2020-02-11 06:45:00|5042.4|5039.6|5046|5043.2|5047|5044.2|5041|5038.2|764
1581403800000|2020-02-11 06:50:00|5045.6|5042.8|5040.4|5037.6|5046|5043.2|5038.4|5035.6|2016
1581404100000|2020-02-11 06:55:00|5040.6|5037.8|5036.4|5033.6|5042.8|5040|5035.4|5032.6|570
1581404400000|2020-02-11 07:00:00|5036.6|5033.8|5031|5028.2|5037.4|5034.6|5028|5025.2|1340
1581404700000|2020-02-11 07:05:00|5031.4|5028.6|5029|5026.2|5032.4|5029.6|5027.8|5025|802
1581405000000|2020-02-11 07:10:00|5028.8|5026|5027|5024.2|5029.4|5026.6|5025|5022.2|1027
1581405300000|2020-02-11 07:15:00|5026.8|5024|5022|5019.2|5029|5026.2|5021|5018.2|1049
1581405600000|2020-02-11 07:20:00|5021.8|5019|5021.4|5018.6|5025|5022.2|5021.4|5018.6|685
1581405900000|2020-02-11 07:25:00|5021.8|5019|5021|5018.2|5024|5021.2|5019.8|5017|920
1581406200000|2020-02-11 07:30:00|5021.2|5018.4|5018.4|5015.6|5023|5020.2|5015|5012.2|1746
1581406500000|2020-02-11 07:35:00|5018|5015.2|5015.4|5012.6|5019.4|5016.6|5012.8|5010|1057
1581406800000|2020-02-11 07:40:00|5015|5012.2|5014.4|5011.6|5015.8|5013|5011.8|5009|1074
1581407100000|2020-02-11 07:45:00|5014.2|5011.4|5013.4|5010.6|5017.4|5014.6|5012|5009.2|1079
1581407400000|2020-02-11 07:50:00|5014|5011.2|5015.6|5012.8|5019|5016.2|5013|5010.2|2513
1581407700000|2020-02-11 07:55:00|5016.3|5013.5|5016.6|5013.8|5018.6|5015.8|5014.6|5011.8|750
1581408000000|2020-02-11 08:00:00|5016.3|5013.5|5020|5017.2|5023.6|5020.8|5012.3|5009.5|2188
1581408300000|2020-02-11 08:05:00|5020.3|5017.5|5021.3|5018.5|5024|5021.2|5014|5011.2|2031
1581408600000|2020-02-11 08:10:00|5021.6|5018.8|5020.3|5017.5|5025.6|5022.8|5018.6|5015.8|1345
1581408900000|2020-02-11 08:15:00|5020.6|5017.8|5022.3|5019.5|5024.3|5021.5|5015.3|5012.5|1467
1581409200000|2020-02-11 08:20:00|5022|5019.2|5021.3|5018.5|5023.3|5020.5|5014.3|5011.5|1616
1581409500000|2020-02-11 08:25:00|5021.7|5018.9|5031.3|5028.5|5032.3|5029.5|5019.7|5016.9|3039
1581409800000|2020-02-11 08:30:00|5031.2|5028.4|5030|5027.2|5032|5029.2|5026.3|5023.5|2582
1581410100000|2020-02-11 08:35:00|5030.3|5027.5|5027.3|5024.5|5031.7|5028.9|5024.3|5021.5|1233
1581410400000|2020-02-11 08:40:00|5028.3|5025.5|5033|5030.2|5036|5033.2|5028.3|5025.5|1857
1581410700000|2020-02-11 08:45:00|5033.3|5030.5|5029|5026.2|5034|5031.2|5028|5025.2|1280
1581411000000|2020-02-11 08:50:00|5029.3|5026.5|5032.3|5029.5|5033.1|5030.3|5026|5023.2|1350
1581411300000|2020-02-11 08:55:00|5032.7|5029.9|5035.7|5032.9|5036.1|5033.3|5032.3|5029.5|1123
1581411600000|2020-02-11 09:00:00|5035.3|5032.5|5023.3|5020.5|5042.1|5039.3|5022.7|5019.9|3336
1581411900000|2020-02-11 09:05:00|5023.5|5020.7|5029.7|5026.9|5030.1|5027.3|5021.7|5018.9|1794
1581412200000|2020-02-11 09:10:00|5029.2|5026.4|5027.7|5024.9|5032.1|5029.3|5025.7|5022.9|1308
1581412500000|2020-02-11 09:15:00|5027.3|5024.5|5041.7|5038.9|5069.5|5065.6|5027.1|5024.3|8595
1581412800000|2020-02-11 09:20:00|5042.1|5039.3|5054.3|5051.5|5056.7|5053.9|5038.3|5035.5|6828
1581413100000|2020-02-11 09:25:00|5054.5|5051.7|5054.3|5051.5|5056.5|5053.7|5047.9|5045.1|1927
1581413400000|2020-02-11 09:30:00|5054.5|5051.7|5048.9|5046.1|5059.9|5057.1|5047.3|5044.5|2163
1581413700000|2020-02-11 09:35:00|5048.5|5045.7|5053.5|5050.7|5058.3|5055.5|5047.5|5044.7|1463
1581414000000|2020-02-11 09:40:00|5053.9|5051.1|5049.9|5047.1|5054.3|5051.5|5049.9|5047.1|1337
1581414300000|2020-02-11 09:45:00|5050.3|5047.5|5044.3|5041.5|5050.9|5048.1|5038.3|5035.5|2049
1581414600000|2020-02-11 09:50:00|5043.9|5041.1|5045.5|5042.7|5047.5|5044.7|5043.5|5040.7|998
1581414900000|2020-02-11 09:55:00|5045.3|5042.5|5045.9|5043.1|5051.5|5048.7|5043.8|5041|973
1581415200000|2020-02-11 10:00:00|5046.3|5043.5|5044.9|5042.1|5049.3|5046.5|5043.3|5040.5|953
1581415500000|2020-02-11 10:05:00|5044.3|5041.5|5032.9|5030.1|5044.9|5042.1|5029.4|5026.6|2501
1581415800000|2020-02-11 10:10:00|5033.3|5030.5|5037.5|5034.7|5039.5|5036.7|5032.5|5029.7|1257
1581416100000|2020-02-11 10:15:00|5037.4|5034.6|5038.5|5035.7|5039.5|5036.7|5034.5|5031.7|1622
1581416400000|2020-02-11 10:20:00|5038.8|5036|5039.9|5037.1|5041.9|5039.1|5038.3|5035.5|906
1581416700000|2020-02-11 10:25:00|5039.5|5036.7|5039.9|5037.1|5041.3|5038.5|5032.5|5029.7|837
1581417000000|2020-02-11 10:30:00|5039.6|5036.8|5040.9|5038.1|5042.9|5040.1|5030.9|5028.1|1759
1581417300000|2020-02-11 10:35:00|5040.6|5037.8|5044.9|5042.1|5045.6|5042.8|5038.6|5035.8|1227
1581417600000|2020-02-11 10:40:00|5045.2|5042.4|5043.9|5041.1|5049.9|5047.1|5042.6|5039.8|1123
1581417900000|2020-02-11 10:45:00|5043.6|5040.8|5043.3|5040.5|5047.6|5044.8|5042.9|5040.1|734
1581418200000|2020-02-11 10:50:00|5043.1|5040.3|5042.6|5039.8|5045.6|5042.8|5041.6|5038.8|598
1581418500000|2020-02-11 10:55:00|5042.9|5040.1|5047.6|5044.8|5050.9|5048.1|5041.6|5038.8|1246
1581418800000|2020-02-11 11:00:00|5047.9|5045.1|5046.6|5043.8|5049.9|5047.1|5045|5042.2|984
1581419100000|2020-02-11 11:05:00|5046.5|5043.7|5044.3|5041.5|5047.6|5044.8|5042.6|5039.8|853
1581419400000|2020-02-11 11:10:00|5044|5041.2|5060|5057.2|5062.6|5059.8|5044|5041.2|3083
1581419700000|2020-02-11 11:15:00|5060.3|5057.5|5061.3|5058.5|5066.6|5063.8|5060|5057.2|2523
1581420000000|2020-02-11 11:20:00|5061|5058.2|5059.6|5056.8|5064.3|5061.5|5059.6|5056.8|1207
1581420300000|2020-02-11 11:25:00|5060|5057.2|5067|5064.2|5067|5064.2|5057.6|5054.8|1615
1581420600000|2020-02-11 11:30:00|5067.3|5064.5|5059.6|5056.8|5070.6|5067.8|5058.3|5055.5|2737
1581420900000|2020-02-11 11:35:00|5059.3|5056.5|5062|5059.2|5064.6|5061.8|5057.6|5054.8|947
1581421200000|2020-02-11 11:40:00|5062.6|5059.8|5069.6|5066.8|5073.6|5070.8|5061|5058.2|2068
1581421500000|2020-02-11 11:45:00|5069.4|5066.6|5068.6|5065.8|5071|5068.2|5066.6|5063.8|1251
1581421800000|2020-02-11 11:50:00|5068.4|5065.6|5068.6|5065.8|5075.6|5072.8|5068|5065.2|2081
1581422100000|2020-02-11 11:55:00|5067.6|5064.8|5064|5061.2|5067.6|5064.8|5062.6|5059.8|1514
1581422400000|2020-02-11 12:00:00|5063.6|5060.8|5060|5057.2|5064|5061.2|5059.6|5056.8|1248
1581422700000|2020-02-11 12:05:00|5059.6|5056.8|5061.4|5058.6|5064.6|5061.8|5059.6|5056.8|742
1581423000000|2020-02-11 12:10:00|5061|5058.2|5060.6|5057.8|5063|5060.2|5059.6|5056.8|784
1581423300000|2020-02-11 12:15:00|5060|5057.2|5063|5060.2|5063|5060.2|5059.6|5056.8|1459
1581423600000|2020-02-11 12:20:00|5062.8|5060|5067.8|5065|5070.6|5067.8|5061.6|5058.8|4874
1581423900000|2020-02-11 12:25:00|5069.2|5066.4|5069.4|5066.6|5077.1|5074.3|5068.8|5066|4514
1581424200000|2020-02-11 12:30:00|5069.1|5066.3|5076.4|5073.6|5076.8|5074|5069.1|5066.3|1971
1581424500000|2020-02-11 12:35:00|5076.1|5073.3|5074.8|5072|5076.4|5073.6|5070.8|5068|2080
1581424800000|2020-02-11 12:40:00|5074.6|5071.8|5072.8|5070|5075.8|5073|5068.4|5065.6|6173
1581425100000|2020-02-11 12:45:00|5072.6|5069.8|5068.8|5066|5072.8|5070|5067.2|5064.4|1337
1581425400000|2020-02-11 12:50:00|5069.2|5066.4|5063.2|5060.4|5070.8|5068|5060.8|5058|1267
1581425700000|2020-02-11 12:55:00|5062.8|5060|5053.8|5051|5062.8|5060|5052.2|5049.4|2123
1581426000000|2020-02-11 13:00:00|5054.1|5051.3|5057.6|5054.8|5058.8|5056|5054.1|5051.3|1957
1581426300000|2020-02-11 13:05:00|5057.8|5055|5062.8|5060|5063.2|5060.4|5057.2|5054.4|1434
1581426600000|2020-02-11 13:10:00|5062.6|5059.8|5055.8|5053|5063.6|5060.8|5053.8|5051|1447
1581426900000|2020-02-11 13:15:00|5056.2|5053.4|5049.8|5047|5056.8|5054|5046.7|5043.9|3101
1581427200000|2020-02-11 13:20:00|5050.2|5047.4|5052.8|5050|5053.8|5051|5046.8|5044|2746
1581427500000|2020-02-11 13:25:00|5052.6|5049.8|5062.8|5060|5068.1|5065.3|5049.8|5047|7164
1581427800000|2020-02-11 13:30:00|5062.5|5059.7|5058.5|5055.7|5063.5|5060.7|5056|5053.2|2068
1581428100000|2020-02-11 13:35:00|5058.2|5055.4|5051.9|5049.1|5058.2|5055.4|5051.1|5048.3|2908
1581428400000|2020-02-11 13:40:00|5052.1|5049.3|5063.9|5061.1|5065.9|5063.1|5051.9|5049.1|2131
1581428700000|2020-02-11 13:45:00|5063.5|5060.7|5059.5|5056.7|5063.9|5061.1|5057.9|5055.1|1840
1581429000000|2020-02-11 13:50:00|5059.1|5056.3|5061.1|5058.3|5068.5|5065.7|5055.9|5053.1|2589
1581429300000|2020-02-11 13:55:00|5061.5|5058.7|5068.5|5065.7|5071.9|5069.1|5061.5|5058.7|3666
1581429600000|2020-02-11 14:00:00|5068.2|5065.4|5068.1|5065.3|5076.9|5074.1|5050.5|5047.7|13092
1581429900000|2020-02-11 14:05:00|5068.5|5065.7|5062.1|5059.3|5070.1|5067.3|5055.5|5052.7|4938
1581430200000|2020-02-11 14:10:00|5062.5|5059.7|5071.5|5068.7|5079.1|5076.3|5062.1|5059.3|4530
1581430500000|2020-02-11 14:15:00|5072.1|5069.3|5078.1|5075.3|5079.5|5076.7|5065.1|5062.3|4618
1581430800000|2020-02-11 14:20:00|5078|5075.2|5078.1|5075.3|5082.9|5080.1|5071.9|5069.1|4948
1581431100000|2020-02-11 14:25:00|5077.9|5075.1|5079.9|5077.1|5083.9|5081.1|5074.1|5071.3|4292
1581431400000|2020-02-11 14:30:00|5080.1|5077.3|5061.3|5058.5|5082.1|5079.3|5059.9|5057.1|15812
1581431700000|2020-02-11 14:35:00|5060.9|5058.1|5059.7|5056.9|5061.6|5058.8|5052.6|5049.8|7866
1581432000000|2020-02-11 14:40:00|5059.3|5056.5|5054.7|5051.9|5062.4|5059.6|5051.4|5048.6|8674
1581432300000|2020-02-11 14:45:00|5054.4|5051.6|5051.7|5048.9|5057.7|5054.9|5047.7|5044.9|7056
1581432600000|2020-02-11 14:50:00|5052|5049.2|5051.7|5048.9|5058.4|5055.6|5042.7|5039.9|9626
1581432900000|2020-02-11 14:55:00|5051.9|5049.1|5052.9|5050.1|5057.7|5054.9|5049.3|5046.5|4335
1581433200000|2020-02-11 15:00:00|5053.7|5050.9|5064.7|5061.9|5067.7|5064.9|5053.7|5050.9|10180
1581433500000|2020-02-11 15:05:00|5064.9|5062.1|5062.3|5059.5|5070.7|5067.9|5058.3|5055.5|5252
1581433800000|2020-02-11 15:10:00|5062.7|5059.9|5068.3|5065.5|5070.7|5067.9|5060.7|5057.9|5526
1581434100000|2020-02-11 15:15:00|5068.9|5066.1|5054.7|5051.9|5068.9|5066.1|5052.7|5049.9|4203
1581434400000|2020-02-11 15:20:00|5054.9|5052.1|5046.9|5044.1|5055.7|5052.9|5044.9|5042.1|5551
1581434700000|2020-02-11 15:25:00|5046.7|5043.9|5051.7|5048.9|5052.3|5049.5|5043.1|5040.3|4187
1581435000000|2020-02-11 15:30:00|5051.9|5049.1|5060.7|5057.9|5064.9|5062.1|5050.9|5048.1|4976
1581435300000|2020-02-11 15:35:00|5060.9|5058.1|5052.3|5049.5|5062.7|5059.9|5050.9|5048.1|3922
1581435600000|2020-02-11 15:40:00|5052.7|5049.9|5057.7|5054.9|5060.3|5057.5|5051.3|5048.5|3270
1581435900000|2020-02-11 15:45:00|5057.3|5054.5|5063.9|5061.1|5063.9|5061.1|5052.9|5050.1|3147
1581436200000|2020-02-11 15:50:00|5063.7|5060.9|5064.3|5061.5|5068.9|5066.1|5061.7|5058.9|3217
1581436500000|2020-02-11 15:55:00|5064.7|5061.9|5058.9|5056.1|5067.9|5065.1|5051.7|5048.9|4068
1581436800000|2020-02-11 16:00:00|5059.7|5056.9|5048.9|5046.1|5068.3|5065.5|5044.9|5042.1|5408
1581437100000|2020-02-11 16:05:00|5048.7|5045.9|5042.3|5039.5|5051.7|5048.9|5034.9|5032.1|8374
1581437400000|2020-02-11 16:10:00|5041.9|5039.1|5036.9|5034.1|5048.9|5046.1|5034.9|5032.1|6497
1581437700000|2020-02-11 16:15:00|5037.3|5034.5|5033.3|5030.5|5037.9|5035.1|5028.9|5026.1|6815
1581438000000|2020-02-11 16:20:00|5033.7|5030.9|5027.9|5025.1|5039.9|5037.1|5027.7|5024.9|6135
1581438300000|2020-02-11 16:25:00|5028.1|5025.3|5026.9|5024.1|5034.9|5032.1|5023.9|5021.1|8982
1581438600000|2020-02-11 16:30:00|5026.7|5023.9|5015.3|5012.5|5029.9|5027.1|5010.9|5008.1|9784
1581438900000|2020-02-11 16:35:00|5014.9|5012.1|5014.1|5011.3|5019.7|5016.9|5009.3|5006.5|12200
1581439200000|2020-02-11 16:40:00|5013.7|5010.9|5023.5|5020.7|5023.5|5020.7|5008.5|5005.7|6698
1581439500000|2020-02-11 16:45:00|5023.1|5020.3|5026.1|5023.3|5026.5|5023.7|5020.1|5017.3|3347
1581439800000|2020-02-11 16:50:00|5026.5|5023.7|5019.7|5016.9|5027.5|5024.7|5018.5|5015.7|2862
1581440100000|2020-02-11 16:55:00|5019.5|5016.7|5025.5|5022.7|5025.6|5022.8|5019.5|5016.7|2748
1581440400000|2020-02-11 17:00:00|5025.7|5022.9|5031.5|5028.7|5033.5|5030.7|5024.5|5021.7|3387
1581440700000|2020-02-11 17:05:00|5031.1|5028.3|5025.7|5022.9|5031.7|5028.9|5025.5|5022.7|2882
1581441000000|2020-02-11 17:10:00|5026.5|5023.7|5026.7|5023.9|5030.5|5027.7|5025.7|5022.9|1895
1581441300000|2020-02-11 17:15:00|5027.1|5024.3|5031.7|5028.9|5034.5|5031.7|5025.5|5022.7|2548
1581441600000|2020-02-11 17:20:00|5032.1|5029.3|5036.5|5033.7|5037.6|5034.8|5029.1|5026.3|2754
1581441900000|2020-02-11 17:25:00|5036.6|5033.8|5040.7|5037.9|5042.5|5039.7|5036.5|5033.7|3833
1581442200000|2020-02-11 17:30:00|5040.6|5037.8|5047.7|5044.9|5049.1|5046.3|5039.1|5036.3|5072
1581442500000|2020-02-11 17:35:00|5047.6|5044.8|5045.5|5042.7|5049.7|5046.9|5044.7|5041.9|3752
1581442800000|2020-02-11 17:40:00|5045.1|5042.3|5043.7|5040.9|5046.7|5043.9|5041.5|5038.7|2999
1581443100000|2020-02-11 17:45:00|5044.1|5041.3|5043.7|5040.9|5046.5|5043.7|5042.7|5039.9|1992
1581443400000|2020-02-11 17:50:00|5044.7|5041.9|5044.1|5041.3|5047.7|5044.9|5038.1|5035.3|2933
1581443700000|2020-02-11 17:55:00|5043.5|5040.7|5038.6|5035.8|5043.5|5040.7|5036.7|5033.9|3570
1581444000000|2020-02-11 18:00:00|5038.5|5035.7|5027.1|5024.3|5039.7|5036.9|5026.7|5023.9|4103
1581444300000|2020-02-11 18:05:00|5026.7|5023.9|5026.1|5023.3|5029.7|5026.9|5024.7|5021.9|2247
1581444600000|2020-02-11 18:10:00|5026.3|5023.5|5030.5|5027.7|5031.1|5028.3|5025.5|5022.7|3394
1581444900000|2020-02-11 18:15:00|5030.1|5027.3|5025.5|5022.7|5032.5|5029.7|5025.1|5022.3|2729
1581445200000|2020-02-11 18:20:00|5025.7|5022.9|5026.5|5023.7|5027.5|5024.7|5021.7|5018.9|2940
1581445500000|2020-02-11 18:25:00|5026.1|5023.3|5021.5|5018.7|5029.5|5026.7|5020.9|5018.1|5832
1581445800000|2020-02-11 18:30:00|5022.3|5019.5|5019.5|5016.7|5022.5|5019.7|5016.5|5013.7|3108
1581446100000|2020-02-11 18:35:00|5019.3|5016.5|5018.5|5015.7|5025.3|5022.5|5015.5|5012.7|3676
1581446400000|2020-02-11 18:40:00|5018.4|5015.6|5012.3|5009.5|5019.3|5016.5|5011.3|5008.5|4807
1581446700000|2020-02-11 18:45:00|5011.9|5009.1|5010.3|5007.5|5018.3|5015.5|5008.9|5006.1|3538
1581447000000|2020-02-11 18:50:00|5009.9|5007.1|5002.3|4999.5|5010.3|5007.5|4999.3|4996.5|8023
1581447300000|2020-02-11 18:55:00|5002.4|4999.6|5006.3|5003.5|5010.9|5008.1|5002.4|4999.6|8991
1581447600000|2020-02-11 19:00:00|5006.9|5004.1|5012.5|5009.7|5013.5|5010.7|5005.3|5002.5|2904
1581447900000|2020-02-11 19:05:00|5013.3|5010.5|5015.5|5012.7|5016|5013.2|5009.3|5006.5|6328
1581448200000|2020-02-11 19:10:00|5016.1|5013.3|5013.3|5010.5|5020.9|5018.1|5011.3|5008.5|9702
1581448500000|2020-02-11 19:15:00|5013.7|5010.9|5014.3|5011.5|5020.3|5017.5|5012.1|5009.3|4111
1581448800000|2020-02-11 19:20:00|5014.1|5011.3|5008.3|5005.5|5015.1|5012.3|5006.3|5003.5|6011
1581449100000|2020-02-11 19:25:00|5008.1|5005.3|5019.5|5016.7|5021.9|5019.1|5004.1|5001.3|27877
1581449400000|2020-02-11 19:30:00|5019.1|5016.3|5009.9|5007.1|5019.9|5017.1|5007.9|5005.1|6780
1581449700000|2020-02-11 19:35:00|5010.7|5007.9|5014.9|5012.1|5016.3|5013.5|5009.9|5007.1|1511
1581450000000|2020-02-11 19:40:00|5014.7|5011.9|5013.3|5010.5|5014.9|5012.1|5010.9|5008.1|759
1581450300000|2020-02-11 19:45:00|5012.9|5010.1|5008.7|5005.9|5013.7|5010.9|5008.7|5005.9|1098
1581450600000|2020-02-11 19:50:00|5008.3|5005.5|5005.7|5002.9|5009.7|5006.9|5003.7|5000.9|1468
1581450900000|2020-02-11 19:55:00|5005.3|5002.5|5001.7|4998.9|5005.7|5002.9|5001.7|4998.9|1224
1581451200000|2020-02-11 20:00:00|5001.9|4999.1|5002.7|4999.9|5006.7|5003.9|5001.9|4999.1|1861
1581451500000|2020-02-11 20:05:00|5003.3|5000.5|5002.7|4999.9|5003.7|5000.9|5001.7|4998.9|832
1581451800000|2020-02-11 20:10:00|5002.8|5000|4999.7|4996.9|5003.7|5000.9|4998.7|4995.9|1532
1581452100000|2020-02-11 20:15:00|4999.5|4996.7|4999.3|4996.5|5000.7|4997.9|4998.7|4995.9|844
1581452400000|2020-02-11 20:20:00|4999.1|4996.3|4995.1|4992.3|4999.1|4996.3|4992.7|4989.9|6742
1581452700000|2020-02-11 20:25:00|4994.7|4991.9|4995.7|4992.9|4995.7|4992.9|4991.7|4988.9|1114
1581453000000|2020-02-11 20:30:00|4996.7|4993.9|5000.7|4997.9|5000.7|4997.9|4996.7|4993.9|1131
1581453300000|2020-02-11 20:35:00|4999.7|4996.9|4995.7|4992.9|4999.9|4997.1|4995.7|4992.9|685
1581453600000|2020-02-11 20:40:00|4995.9|4993.1|5000.9|4998.1|5001.7|4998.9|4995.7|4992.9|728
1581453900000|2020-02-11 20:45:00|5001.3|4998.5|5007.9|5005.1|5022.9|5020.1|5000.3|4997.5|3038
1581454200000|2020-02-11 20:50:00|5007.7|5004.9|5020.3|5017.5|5033.7|5030.9|5004.7|5001.9|3800
1581454500000|2020-02-11 20:55:00|5020.4|5017.6|5020.7|5017.9|5023.3|5020.5|5016.7|5013.9|1372
1581454800000|2020-02-11 21:00:00|5020.9|5018.1|5018.3|5015.5|5024.3|5021.5|5017.9|5015.1|598
1581455100000|2020-02-11 21:05:00|5018.2|5015.4|5019.9|5017.1|5022.3|5019.5|5016.7|5013.9|680
1581455400000|2020-02-11 21:10:00|5019.7|5016.9|5026.7|5023.9|5028.7|5025.9|5019.3|5016.5|1060
1581455700000|2020-02-11 21:15:00|5026.3|5023.5|5027.3|5024.5|5029.8|5027|5023.3|5020.5|361
1581456000000|2020-02-11 21:20:00|5026.9|5024.1|5024.3|5021.5|5027.3|5024.5|5021.7|5018.9|323
1581456300000|2020-02-11 21:25:00|5024.2|5021.4|5024.5|5021.7|5025.7|5022.9|5022|5019.2|589
1581456600000|2020-02-11 21:30:00|5024.3|5021.5|5012.3|5009.5|5024.5|5021.7|5005.5|5002.7|3732
1581456900000|2020-02-11 21:35:00|5012.1|5009.3|5019.4|5016.6|5019.4|5016.6|5009|5006.2|501
1581457200000|2020-02-11 21:40:00|5019.2|5016.4|5019.7|5016.9|5023|5020.2|5016.7|5013.9|448
1581457500000|2020-02-11 21:45:00|5020|5017.2|5013.4|5010.6|5024.4|5021.6|5013.4|5010.6|531
1581457800000|2020-02-11 21:50:00|5013.1|5010.3|5011.5|5008.7|5016.4|5013.6|5010.5|5007.7|542
1581458100000|2020-02-11 21:55:00|5011.4|5008.6|5015|5012.2|5017.5|5014.7|5007|5003.6|1156
1581462000000|2020-02-11 23:00:00|5017.9|5015.1|5030.8|5028|5035.4|5032.6|5017.9|5015.1|952
1581462300000|2020-02-11 23:05:00|5030.9|5028.1|5031.8|5029|5032.8|5030|5030.9|5028.1|287
1581462600000|2020-02-11 23:10:00|5032.2|5029.4|5034.8|5032|5034.8|5032|5031.8|5029|158
1581462900000|2020-02-11 23:15:00|5034.4|5031.6|5032.8|5030|5034.8|5032|5030.4|5027.6|279
1581463200000|2020-02-11 23:20:00|5033.8|5031|5032.4|5029.6|5033.8|5031|5031|5028.2|128
1581463500000|2020-02-11 23:25:00|5032.8|5030|5032.4|5029.6|5033.4|5030.6|5032.3|5029.5|113
1581463800000|2020-02-11 23:30:00|5032.2|5029.4|5031|5028.2|5032.2|5029.4|5031|5028.2|141
1581464100000|2020-02-11 23:35:00|5030.8|5028|5031.4|5028.6|5032|5029.2|5029.4|5026.6|213
1581464400000|2020-02-11 23:40:00|5030.4|5027.6|5030.4|5027.6|5031|5028.2|5029.8|5027|116
1581464700000|2020-02-11 23:45:00|5030.2|5027.4|5030|5027.2|5030.4|5027.6|5026.4|5023.6|381
1581465000000|2020-02-11 23:50:00|5030.4|5027.6|5031|5028.2|5031|5028.2|5029.4|5026.6|126
1581465300000|2020-02-11 23:55:00|5031.4|5028.6|5032|5029.2|5032|5029.2|5031|5028.2|69
1581465600000|2020-02-12 00:00:00|5032.2|5029.4|5028.4|5025.6|5037.3|5034.5|5028.4|5025.6|575
1581465900000|2020-02-12 00:05:00|5028.8|5026|5033|5030.2|5033|5030.2|5027.8|5025|287
1581466200000|2020-02-12 00:10:00|5032.8|5030|5033.4|5030.6|5033.4|5030.6|5031.4|5028.6|131
1581466500000|2020-02-12 00:15:00|5034|5031.2|5038.4|5035.6|5041.4|5038.6|5034|5031.2|557
1581466800000|2020-02-12 00:20:00|5038.2|5035.4|5034.8|5032|5038.4|5035.6|5034.8|5032|289
1581467100000|2020-02-12 00:25:00|5035|5032.2|5036.4|5033.6|5036.8|5034|5032.4|5029.6|307
1581467400000|2020-02-12 00:30:00|5036.5|5033.7|5035.4|5032.6|5036.5|5033.7|5033.4|5030.6|204
1581467700000|2020-02-12 00:35:00|5035.3|5032.5|5035.4|5032.6|5036.4|5033.6|5034.8|5032|132
1581468000000|2020-02-12 00:40:00|5035.3|5032.5|5033.4|5030.6|5035.3|5032.5|5033.3|5030.5|92
1581468300000|2020-02-12 00:45:00|5033.2|5030.4|5031.8|5029|5035|5032.2|5031.8|5029|160
1581468600000|2020-02-12 00:50:00|5031.4|5028.6|5033.1|5030.3|5035.4|5032.6|5030.8|5028|271
1581468900000|2020-02-12 00:55:00|5033.4|5030.6|5036.1|5033.3|5036.4|5033.6|5033.4|5030.6|278
1581469200000|2020-02-12 01:00:00|5035.9|5033.1|5042.8|5040|5043.5|5040.7|5034.7|5031.9|1611
1581469500000|2020-02-12 01:05:00|5043.1|5040.3|5050.8|5048|5052.8|5050|5043.1|5040.3|2103
1581469800000|2020-02-12 01:10:00|5050.6|5047.8|5051.1|5048.3|5053.1|5050.3|5048.5|5045.7|911
1581470100000|2020-02-12 01:15:00|5050.9|5048.1|5054.9|5052.1|5055.9|5053.1|5047.9|5045.1|1438
1581470400000|2020-02-12 01:20:00|5055.1|5052.3|5063.9|5061.1|5064.9|5062.1|5054.9|5052.1|2354
1581470700000|2020-02-12 01:25:00|5064.5|5061.7|5063.9|5061.1|5068.5|5065.7|5062.9|5060.1|1580
1581471000000|2020-02-12 01:30:00|5064.1|5061.3|5059.7|5056.9|5065.9|5063.1|5059.7|5056.9|2091
1581471300000|2020-02-12 01:35:00|5059.9|5057.1|5059.7|5056.9|5061.9|5059.1|5057.7|5054.9|912
1581471600000|2020-02-12 01:40:00|5059.3|5056.5|5059.3|5056.5|5059.9|5057.1|5057.3|5054.5|585
1581471900000|2020-02-12 01:45:00|5058.9|5056.1|5062.9|5060.1|5063.7|5060.9|5058.9|5056.1|702
1581472200000|2020-02-12 01:50:00|5062.7|5059.9|5059.7|5056.9|5062.9|5060.1|5058.3|5055.5|510
1581472500000|2020-02-12 01:55:00|5059.9|5057.1|5061.7|5058.9|5062.7|5059.9|5058.7|5055.9|487
1581472800000|2020-02-12 02:00:00|5062.7|5059.9|5066.7|5063.9|5067.7|5064.9|5061.7|5058.9|670
1581473100000|2020-02-12 02:05:00|5066.5|5063.7|5065.7|5062.9|5068.7|5065.9|5063.7|5060.9|866
1581473400000|2020-02-12 02:10:00|5065.9|5063.1|5064.7|5061.9|5066.7|5063.9|5063.7|5060.9|291
1581473700000|2020-02-12 02:15:00|5065.5|5062.7|5064.7|5061.9|5065.9|5063.1|5064.3|5061.5|394
1581474000000|2020-02-12 02:20:00|5064.5|5061.7|5067.7|5064.9|5069.7|5066.9|5060.9|5058.1|1111
1581474300000|2020-02-12 02:25:00|5067.5|5064.7|5067.9|5065.1|5068.9|5066.1|5065.9|5063.1|1218
1581474600000|2020-02-12 02:30:00|5068.5|5065.7|5073.9|5071.1|5073.9|5071.1|5066.9|5064.1|1352
1581474900000|2020-02-12 02:35:00|5074.1|5071.3|5074.9|5072.1|5076.9|5074.1|5072.9|5070.1|1143
1581475200000|2020-02-12 02:40:00|5075.1|5072.3|5073.9|5071.1|5075.9|5073.1|5071.1|5068.3|1054
1581475500000|2020-02-12 02:45:00|5074.1|5071.3|5076.9|5074.1|5077.9|5075.1|5072.9|5070.1|713
1581475800000|2020-02-12 02:50:00|5076.7|5073.9|5080.9|5078.1|5081.9|5079.1|5075.5|5072.7|1155
1581476100000|2020-02-12 02:55:00|5081|5078.2|5080.9|5078.1|5081.9|5079.1|5079.5|5076.7|786
1581476400000|2020-02-12 03:00:00|5080.1|5077.3|5081.9|5079.1|5082.9|5080.1|5079.9|5077.1|845
1581476700000|2020-02-12 03:05:00|5082.9|5080.1|5083.9|5081.1|5083.9|5081.1|5081.9|5079.1|448
1581477000000|2020-02-12 03:10:00|5083.5|5080.7|5081.9|5079.1|5084.9|5082.1|5080.5|5077.7|991
1581477300000|2020-02-12 03:15:00|5081.5|5078.7|5081.1|5078.3|5081.5|5078.7|5078.5|5075.7|761
1581477600000|2020-02-12 03:20:00|5081.5|5078.7|5089.5|5086.7|5097.5|5094.7|5081.1|5078.3|3376
1581477900000|2020-02-12 03:25:00|5089.7|5086.9|5088.1|5085.3|5090.9|5088.1|5087.1|5084.3|473
1581478200000|2020-02-12 03:30:00|5088.5|5085.7|5083.5|5080.7|5088.9|5086.1|5082.9|5080.1|686
1581478500000|2020-02-12 03:35:00|5083.9|5081.1|5085.1|5082.3|5085.1|5082.3|5082.9|5080.1|534
1581478800000|2020-02-12 03:40:00|5085.5|5082.7|5083.9|5081.1|5086.1|5083.3|5083.1|5080.3|298
1581479100000|2020-02-12 03:45:00|5083.1|5080.3|5083.1|5080.3|5084.9|5082.1|5082.9|5080.1|398
1581479400000|2020-02-12 03:50:00|5083.9|5081.1|5082.1|5079.3|5083.9|5081.1|5081.9|5079.1|317
1581479700000|2020-02-12 03:55:00|5081.9|5079.1|5081.1|5078.3|5081.9|5079.1|5081.1|5078.3|282
1581480000000|2020-02-12 04:00:00|5080.9|5078.1|5082.9|5080.1|5082.9|5080.1|5080.1|5077.3|589
1581480300000|2020-02-12 04:05:00|5083.5|5080.7|5083.9|5081.1|5083.9|5081.1|5082.9|5080.1|209
1581480600000|2020-02-12 04:10:00|5084.1|5081.3|5081.9|5079.1|5084.9|5082.1|5081.5|5078.7|331
1581480900000|2020-02-12 04:15:00|5080.9|5078.1|5079.9|5077.1|5081.5|5078.7|5078.9|5076.1|558
1581481200000|2020-02-12 04:20:00|5079.7|5076.9|5083.9|5081.1|5084.2|5081.4|5079.5|5076.7|567
1581481500000|2020-02-12 04:25:00|5084.6|5081.8|5079|5076.2|5084.6|5081.8|5077.9|5075.1|562
1581481800000|2020-02-12 04:30:00|5078.7|5075.9|5078|5075.2|5078.7|5075.9|5077|5074.2|443
1581482100000|2020-02-12 04:35:00|5079|5076.2|5077|5074.2|5079|5076.2|5077|5074.2|254
1581482400000|2020-02-12 04:40:00|5077.6|5074.8|5079|5076.2|5079|5076.2|5076|5073.2|566
1581482700000|2020-02-12 04:45:00|5078.2|5075.4|5080|5077.2|5080|5077.2|5078|5075.2|215
1581483000000|2020-02-12 04:50:00|5079.9|5077.1|5078|5075.2|5079.9|5077.1|5078|5075.2|282
1581483300000|2020-02-12 04:55:00|5078.2|5075.4|5079|5076.2|5079|5076.2|5078.2|5075.4|159
1581483600000|2020-02-12 05:00:00|5080|5077.2|5080.6|5077.8|5082|5079.2|5079|5076.2|740
1581483900000|2020-02-12 05:05:00|5081|5078.2|5083|5080.2|5084|5081.2|5081|5078.2|294
1581484200000|2020-02-12 05:10:00|5082|5079.2|5083|5080.2|5083|5080.2|5081|5078.2|246
1581484500000|2020-02-12 05:15:00|5083.2|5080.4|5083|5080.2|5084|5081.2|5083|5080.2|152
1581484800000|2020-02-12 05:20:00|5083.2|5080.4|5083|5080.2|5084.6|5081.8|5083|5080.2|192
1581485100000|2020-02-12 05:25:00|5082.8|5080|5081|5078.2|5082.8|5080|5081|5078.2|129
1581485400000|2020-02-12 05:30:00|5082|5079.2|5083|5080.2|5085|5082.2|5082|5079.2|657
1581485700000|2020-02-12 05:35:00|5083.2|5080.4|5085|5082.2|5085|5082.2|5082|5079.2|398
1581486000000|2020-02-12 05:40:00|5084|5081.2|5087|5084.2|5088|5085.2|5084|5081.2|623
1581486300000|2020-02-12 05:45:00|5086.2|5083.4|5081.2|5078.4|5087.6|5084.8|5081.2|5078.4|360
1581486600000|2020-02-12 05:50:00|5081|5078.2|5081|5078.2|5082|5079.2|5080|5077.2|490
1581486900000|2020-02-12 05:55:00|5081.2|5078.4|5081|5078.2|5082|5079.2|5077|5074.2|645
1581487200000|2020-02-12 06:00:00|5080.6|5077.8|5082|5079.2|5083.2|5080.4|5079|5076.2|382
1581487500000|2020-02-12 06:05:00|5081.6|5078.8|5076|5073.2|5082|5079.2|5073|5070.2|1019
1581487800000|2020-02-12 06:10:00|5075.6|5072.8|5072.6|5069.8|5078.1|5075.3|5072.2|5069.4|689
1581488100000|2020-02-12 06:15:00|5073|5070.2|5072.2|5069.4|5073|5070.2|5068|5065.2|1553
1581488400000|2020-02-12 06:20:00|5072|5069.2|5071|5068.2|5074|5071.2|5070|5067.2|1668
1581488700000|2020-02-12 06:25:00|5071.8|5069|5068|5065.2|5071.8|5069|5067|5064.2|688
1581489000000|2020-02-12 06:30:00|5068.4|5065.6|5073.4|5070.6|5074.4|5071.6|5068|5065.2|711
1581489300000|2020-02-12 06:35:00|5073.8|5071|5077.4|5074.6|5078.8|5076|5072.4|5069.6|890
1581489600000|2020-02-12 06:40:00|5077|5074.2|5083.8|5081|5084.8|5082|5077|5074.2|1805
1581489900000|2020-02-12 06:45:00|5083.4|5080.6|5086.4|5083.6|5088|5085.2|5081|5078.2|1577
1581490200000|2020-02-12 06:50:00|5086|5083.2|5082.8|5080|5087|5084.2|5082|5079.2|505
1581490500000|2020-02-12 06:55:00|5082|5079.2|5087.8|5085|5088.8|5086|5081.4|5078.6|1058
1581490800000|2020-02-12 07:00:00|5086.8|5084|5077.4|5074.6|5087.8|5085|5073.9|5071.1|1473
1581491100000|2020-02-12 07:05:00|5077.8|5075|5079|5076.2|5079|5076.2|5076|5073.2|775
1581491400000|2020-02-12 07:10:00|5078.8|5076|5085.8|5083|5086.8|5084|5078.8|5076|1171
1581491700000|2020-02-12 07:15:00|5085.4|5082.6|5092|5089.2|5093|5090.2|5085|5082.2|2468
1581492000000|2020-02-12 07:20:00|5091.9|5089.1|5086.8|5084|5091.9|5089.1|5085.8|5083|945
1581492300000|2020-02-12 07:25:00|5086.4|5083.6|5088|5085.2|5088|5085.2|5085.8|5083|753
1581492600000|2020-02-12 07:30:00|5087.8|5085|5088|5085.2|5093|5090.2|5087.8|5085|1500
1581492900000|2020-02-12 07:35:00|5087.6|5084.8|5086.4|5083.6|5090|5087.2|5085|5082.2|627
1581493200000|2020-02-12 07:40:00|5086|5083.2|5089.4|5086.6|5090|5087.2|5085|5082.2|862
1581493500000|2020-02-12 07:45:00|5089|5086.2|5087.1|5084.3|5090.4|5087.6|5087.1|5084.3|1583
1581493800000|2020-02-12 07:50:00|5086.1|5083.3|5090.7|5087.9|5091.1|5088.3|5086.1|5083.3|1031
1581494100000|2020-02-12 07:55:00|5090.3|5087.5|5095.1|5092.3|5095.1|5092.3|5086.7|5083.9|1393
1581494400000|2020-02-12 08:00:00|5094.7|5091.9|5093.3|5090.5|5100.1|5097.3|5090.7|5087.9|3023
1581494700000|2020-02-12 08:05:00|5093.1|5090.3|5092.5|5089.7|5097.3|5094.5|5092.3|5089.5|3349
1581495000000|2020-02-12 08:10:00|5092.3|5089.5|5093.3|5090.5|5094.7|5091.9|5085.3|5082.5|2732
1581495300000|2020-02-12 08:15:00|5094.1|5091.3|5085.3|5082.5|5096.3|5093.5|5085.3|5082.5|2059
1581495600000|2020-02-12 08:20:00|5086.3|5083.5|5089.3|5086.5|5090.7|5087.9|5084.1|5081.3|1671
1581495900000|2020-02-12 08:25:00|5090.3|5087.5|5093.3|5090.5|5097.1|5094.3|5089.1|5086.3|2374
1581496200000|2020-02-12 08:30:00|5093.1|5090.3|5106.5|5103.7|5108.3|5105.5|5091.3|5088.5|5281
1581496500000|2020-02-12 08:35:00|5106.3|5103.5|5101.3|5098.5|5107.9|5105.1|5096.3|5093.5|2760
1581496800000|2020-02-12 08:40:00|5101.5|5098.7|5104.5|5101.7|5105.5|5102.7|5098.9|5096.1|4315
1581497100000|2020-02-12 08:45:00|5104.7|5101.9|5101.5|5098.7|5106.5|5103.7|5100.5|5097.7|1708
1581497400000|2020-02-12 08:50:00|5101.6|5098.8|5101.6|5098.8|5105.5|5102.7|5098.7|5095.9|1387
1581497700000|2020-02-12 08:55:00|5101.5|5098.7|5098.5|5095.7|5102.1|5099.3|5097.5|5094.7|1045
1581498000000|2020-02-12 09:00:00|5098.7|5095.9|5096.5|5093.7|5103.5|5100.7|5092.7|5089.9|2378
1581498300000|2020-02-12 09:05:00|5097.1|5094.3|5099.1|5096.3|5102.5|5099.7|5094.5|5091.7|1551
1581498600000|2020-02-12 09:10:00|5099.5|5096.7|5097.7|5094.9|5101.1|5098.3|5095.7|5092.9|997
1581498900000|2020-02-12 09:15:00|5097.5|5094.7|5091.7|5088.9|5097.7|5094.9|5091.5|5088.7|1562
1581499200000|2020-02-12 09:20:00|5091.5|5088.7|5082.5|5079.7|5092.1|5089.3|5080.5|5077.7|3530
1581499500000|2020-02-12 09:25:00|5082.3|5079.5|5081.3|5078.5|5087.5|5084.7|5080.3|5077.5|1796
1581499800000|2020-02-12 09:30:00|5082.3|5079.5|5081.3|5078.5|5087.3|5084.5|5079.3|5076.5|1690
1581500100000|2020-02-12 09:35:00|5081.5|5078.7|5081.3|5078.5|5083.3|5080.5|5079.9|5077.1|955
1581500400000|2020-02-12 09:40:00|5081.1|5078.3|5091.3|5088.5|5094.3|5091.5|5080.3|5077.5|1844
1581500700000|2020-02-12 09:45:00|5091.5|5088.7|5085.5|5082.7|5094.3|5091.5|5083.9|5081.1|1978
1581501000000|2020-02-12 09:50:00|5085.3|5082.5|5083.5|5080.7|5087.5|5084.7|5083.3|5080.5|939
1581501300000|2020-02-12 09:55:00|5083.9|5081.1|5090.3|5087.5|5090.3|5087.5|5083.3|5080.5|1215
1581501600000|2020-02-12 10:00:00|5090.1|5087.3|5095.3|5092.5|5097.3|5094.5|5089.3|5086.5|1618
1581501900000|2020-02-12 10:05:00|5095.5|5092.7|5093.3|5090.5|5097.3|5094.5|5093.3|5090.5|1733
1581502200000|2020-02-12 10:10:00|5093.7|5090.9|5087.3|5084.5|5094.1|5091.3|5085.3|5082.5|1058
1581502500000|2020-02-12 10:15:00|5088.1|5085.3|5087.3|5084.5|5091.3|5088.5|5087.1|5084.3|689
1581502800000|2020-02-12 10:20:00|5087.1|5084.3|5093.1|5090.3|5094.1|5091.3|5087.1|5084.3|964
1581503100000|2020-02-12 10:25:00|5092.3|5089.5|5088.8|5086|5095.1|5092.3|5088.7|5085.9|979
1581503400000|2020-02-12 10:30:00|5088.7|5085.9|5083.3|5080.5|5089.3|5086.5|5079.3|5076.5|1736
1581503700000|2020-02-12 10:35:00|5084.1|5081.3|5084.5|5081.7|5086.3|5083.5|5081.3|5078.5|1598
1581504000000|2020-02-12 10:40:00|5084.3|5081.5|5088.3|5085.5|5090.3|5087.5|5083.5|5080.7|923
1581504300000|2020-02-12 10:45:00|5088.5|5085.7|5089.9|5087.1|5092.5|5089.7|5088.3|5085.5|811
1581504600000|2020-02-12 10:50:00|5089.8|5087|5086.3|5083.5|5090.3|5087.5|5084.3|5081.5|728
1581504900000|2020-02-12 10:55:00|5086.5|5083.7|5091.5|5088.7|5096.3|5093.5|5085.9|5083.1|1258
1581505200000|2020-02-12 11:00:00|5091.3|5088.5|5087.5|5084.7|5094.3|5091.5|5087.5|5084.7|999
1581505500000|2020-02-12 11:05:00|5088.3|5085.5|5086.5|5083.7|5088.5|5085.7|5085.5|5082.7|1079
1581505800000|2020-02-12 11:10:00|5086.7|5083.9|5090.4|5087.6|5092|5089.2|5086.7|5083.9|659
1581506100000|2020-02-12 11:15:00|5090.6|5087.8|5094.4|5091.6|5096.4|5093.6|5090.6|5087.8|1090
1581506400000|2020-02-12 11:20:00|5094.6|5091.8|5098|5095.2|5099.4|5096.6|5094.6|5091.8|1232
1581506700000|2020-02-12 11:25:00|5098.4|5095.6|5100.4|5097.6|5102.4|5099.6|5097.4|5094.6|1388
1581507000000|2020-02-12 11:30:00|5099.6|5096.8|5096.6|5093.8|5100|5097.2|5093.4|5090.6|1229
1581507300000|2020-02-12 11:35:00|5096.4|5093.6|5095.4|5092.6|5098.4|5095.6|5094.4|5091.6|720
1581507600000|2020-02-12 11:40:00|5095.6|5092.8|5098.6|5095.8|5100|5097.2|5095.4|5092.6|626
1581507900000|2020-02-12 11:45:00|5098|5095.2|5098.4|5095.6|5099.4|5096.6|5092.6|5089.8|1593
1581508200000|2020-02-12 11:50:00|5098.6|5095.8|5096.4|5093.6|5103.4|5100.6|5096.4|5093.6|1190
1581508500000|2020-02-12 11:55:00|5096.6|5093.8|5095|5092.2|5098.5|5095.7|5093.6|5090.8|582
1581508800000|2020-02-12 12:00:00|5094.6|5091.8|5096.4|5093.6|5096.6|5093.8|5093.4|5090.6|897
1581509100000|2020-02-12 12:05:00|5096|5093.2|5087.6|5084.8|5096.6|5093.8|5087|5084.2|2053
1581509400000|2020-02-12 12:10:00|5088|5085.2|5088.4|5085.6|5092.6|5089.8|5085.6|5082.8|1564
1581509700000|2020-02-12 12:15:00|5088.5|5085.7|5090|5087.2|5091.6|5088.8|5087.6|5084.8|732
1581510000000|2020-02-12 12:20:00|5089.6|5086.8|5092.4|5089.6|5093.4|5090.6|5089.4|5086.6|770
1581510300000|2020-02-12 12:25:00|5091.6|5088.8|5095.4|5092.6|5096.4|5093.6|5090.4|5087.6|707
1581510600000|2020-02-12 12:30:00|5094.6|5091.8|5089|5086.2|5095|5092.2|5088.6|5085.8|581
1581510900000|2020-02-12 12:35:00|5089.2|5086.4|5095.4|5092.6|5096|5093.2|5089.2|5086.4|940
1581511200000|2020-02-12 12:40:00|5095|5092.2|5094.2|5091.4|5096.6|5093.8|5093.6|5090.8|3573
1581511500000|2020-02-12 12:45:00|5094.6|5091.8|5093.6|5090.8|5094.8|5092|5090.2|5087.4|804
1581511800000|2020-02-12 12:50:00|5092.8|5090|5095.8|5093|5097.2|5094.4|5092.6|5089.8|1106
1581512100000|2020-02-12 12:55:00|5096.6|5093.8|5094.8|5092|5097.8|5095|5093.6|5090.8|953
1581512400000|2020-02-12 13:00:00|5095.2|5092.4|5093.8|5091|5098.2|5095.4|5093.6|5090.8|1322
1581512700000|2020-02-12 13:05:00|5094.6|5091.8|5104.6|5101.8|5110.8|5108|5094.6|5091.8|5738
1581513000000|2020-02-12 13:10:00|5104.8|5102|5124.6|5121.8|5133.8|5131|5104.8|5102|9187
1581513300000|2020-02-12 13:15:00|5125.6|5122.8|5124.8|5122|5128.6|5125.8|5121.6|5118.8|2552
1581513600000|2020-02-12 13:20:00|5124.6|5121.8|5122.6|5119.8|5125.6|5122.8|5120.8|5118|2454
1581513900000|2020-02-12 13:25:00|5122.2|5119.4|5128.2|5125.4|5129.8|5127|5120.8|5118|2460
1581514200000|2020-02-12 13:30:00|5127.8|5125|5126.6|5123.8|5130.6|5127.8|5118.6|5115.8|4146
1581514500000|2020-02-12 13:35:00|5126.8|5124|5124.4|5121.6|5128.8|5126|5122.6|5119.8|3141
1581514800000|2020-02-12 13:40:00|5124.8|5122|5126.8|5124|5127|5124.2|5122.8|5120|2298
1581515100000|2020-02-12 13:45:00|5127|5124.2|5125|5122.2|5129|5126.2|5120.4|5117.6|2288
1581515400000|2020-02-12 13:50:00|5125.4|5122.6|5131.4|5128.6|5131.8|5129|5121|5118.2|2794
1581515700000|2020-02-12 13:55:00|5131|5128.2|5128.8|5126|5133|5130.2|5119.8|5117|3834
1581516000000|2020-02-12 14:00:00|5129|5126.2|5123.8|5121|5134.8|5132|5117.8|5115|10982
1581516300000|2020-02-12 14:05:00|5124.8|5122|5134.4|5131.6|5137.8|5135|5119.8|5117|14429
1581516600000|2020-02-12 14:10:00|5135|5132.2|5154.8|5152|5157|5154.2|5133.8|5131|10556
1581516900000|2020-02-12 14:15:00|5154|5151.2|5171.4|5168.6|5181|5178.2|5146.8|5144|14270
1581517200000|2020-02-12 14:20:00|5171.8|5169|5180|5177.2|5183.4|5180.6|5171|5168.2|9537
1581517500000|2020-02-12 14:25:00|5180.4|5177.6|5173|5170.2|5189.8|5187|5169.8|5167|12479
1581517800000|2020-02-12 14:30:00|5173.4|5170.6|5180.4|5177.6|5184.4|5181.6|5166.8|5164|11698
1581518100000|2020-02-12 14:35:00|5180.8|5178|5166.4|5163.6|5182.8|5180|5166|5163.2|7024
1581518400000|2020-02-12 14:40:00|5166.8|5164|5155.4|5152.6|5169|5166.2|5153.8|5151|8936
1581518700000|2020-02-12 14:45:00|5155.8|5153|5154.8|5152|5160.8|5158|5149.8|5147|8491
1581519000000|2020-02-12 14:50:00|5154.7|5151.9|5158.8|5156|5161.8|5159|5150|5147.2|6383
1581519300000|2020-02-12 14:55:00|5158|5155.2|5161.4|5158.6|5163|5160.2|5156|5153.2|6982
1581519600000|2020-02-12 15:00:00|5161.6|5158.8|5156.4|5153.6|5176|5173.2|5153.9|5151.1|7984
1581519900000|2020-02-12 15:05:00|5156|5153.2|5161|5158.2|5164.9|5162.1|5153.9|5151.1|5281
1581520200000|2020-02-12 15:10:00|5162|5159.2|5168|5165.2|5169|5166.2|5161|5158.2|4045
1581520500000|2020-02-12 15:15:00|5167.9|5165.1|5172|5169.2|5175|5172.2|5165|5162.2|5384
1581520800000|2020-02-12 15:20:00|5172.2|5169.4|5189.2|5186.4|5189.6|5186.8|5172.2|5169.4|11159
1581521100000|2020-02-12 15:25:00|5189.1|5186.3|5183.7|5180.9|5189.6|5186.8|5176.2|5173.4|7215
1581521400000|2020-02-12 15:30:00|5184.3|5180.3|5155.9|5153.1|5184.9|5182.1|5155.1|5152.3|18839
1581521700000|2020-02-12 15:35:00|5155.5|5152.7|5161.1|5158.3|5172.1|5169.3|5154.9|5152.1|9306
1581522000000|2020-02-12 15:40:00|5160.9|5158.1|5145.1|5142.3|5163.1|5160.3|5144.5|5141.7|9191
1581522300000|2020-02-12 15:45:00|5145|5142.2|5150.1|5147.3|5155.1|5152.3|5139.9|5137.1|8952
1581522600000|2020-02-12 15:50:00|5149.9|5147.1|5149.1|5146.3|5153.1|5150.3|5146.1|5143.3|4396
1581522900000|2020-02-12 15:55:00|5149.9|5147.1|5146.5|5143.7|5156.1|5153.3|5139.1|5136.3|6619
1581523200000|2020-02-12 16:00:00|5147.1|5144.3|5148.1|5145.3|5150.1|5147.3|5141.5|5138.7|5499
1581523500000|2020-02-12 16:05:00|5147.9|5145.1|5138.1|5135.3|5148.1|5145.3|5133.1|5130.3|7870
1581523800000|2020-02-12 16:10:00|5138.9|5136.1|5122.5|5119.7|5139.1|5136.3|5118.9|5116.1|12563
1581524100000|2020-02-12 16:15:00|5122.9|5120.1|5129.9|5127.1|5130.1|5127.3|5118.9|5116.1|7243
1581524400000|2020-02-12 16:20:00|5130.1|5127.3|5145.1|5142.3|5146.9|5144.1|5129.9|5127.1|10295
1581524700000|2020-02-12 16:25:00|5145.5|5142.7|5132.1|5129.3|5146.5|5143.7|5131.5|5128.7|9849
1581525000000|2020-02-12 16:30:00|5131.9|5129.1|5139.7|5136.9|5147.1|5144.3|5130.1|5127.3|10594
1581525300000|2020-02-12 16:35:00|5139.9|5137.1|5130.7|5127.9|5144.7|5141.9|5126.7|5123.9|4456
1581525600000|2020-02-12 16:40:00|5130.8|5128|5131.3|5128.5|5137.9|5135.1|5128.9|5126.1|4746
1581525900000|2020-02-12 16:45:00|5130.8|5128|5136.7|5133.9|5137.7|5134.9|5129.9|5127.1|3371
1581526200000|2020-02-12 16:50:00|5136.8|5134|5155.8|5153|5158.7|5155.9|5136.7|5133.9|8400
1581526500000|2020-02-12 16:55:00|5156.2|5153.4|5152.7|5149.9|5156.7|5153.9|5149.3|5146.5|4305
1581526800000|2020-02-12 17:00:00|5152.9|5150.1|5155.9|5153.1|5161.7|5158.9|5149.7|5146.9|4654
1581527100000|2020-02-12 17:05:00|5156.3|5153.5|5161.5|5158.7|5162.7|5159.9|5154.5|5151.7|6981
1581527400000|2020-02-12 17:10:00|5161.1|5158.3|5151.7|5148.9|5161.5|5158.7|5151.7|5148.9|2834
1581527700000|2020-02-12 17:15:00|5152.1|5149.3|5140.5|5137.7|5152.1|5149.3|5140.3|5137.5|11505
1581528000000|2020-02-12 17:20:00|5140.3|5137.5|5145.3|5142.5|5146.9|5144.1|5139.9|5137.1|3093
1581528300000|2020-02-12 17:25:00|5145.4|5142.6|5151.3|5148.5|5154.4|5151.6|5145.3|5142.5|3066
1581528600000|2020-02-12 17:30:00|5151.5|5148.7|5148.5|5145.7|5152.5|5149.7|5146.3|5143.5|2216
1581528900000|2020-02-12 17:35:00|5148.4|5145.6|5154.5|5151.7|5156.3|5153.5|5147.5|5144.7|3038
1581529200000|2020-02-12 17:40:00|5154.9|5152.1|5153.9|5151.1|5157.5|5154.7|5151.9|5149.1|2599
1581529500000|2020-02-12 17:45:00|5154.4|5151.6|5147.4|5144.6|5155.5|5152.7|5144.6|5141.8|2688
1581529800000|2020-02-12 17:50:00|5147.5|5144.7|5154.4|5151.6|5160.1|5157.3|5147.4|5144.6|8285
1581530100000|2020-02-12 17:55:00|5154.2|5151.4|5150.4|5147.6|5158.4|5155.6|5150.4|5147.6|2143
1581530400000|2020-02-12 18:00:00|5150.5|5147.7|5141.6|5138.8|5150.5|5147.7|5141.6|5138.8|2598
1581530700000|2020-02-12 18:05:00|5142|5139.2|5147|5144.2|5150|5147.2|5142|5139.2|2276
1581531000000|2020-02-12 18:10:00|5147.4|5144.6|5146.4|5143.6|5153|5150.2|5146.4|5143.6|2340
1581531300000|2020-02-12 18:15:00|5145.6|5142.8|5148|5145.2|5151.4|5148.6|5145.6|5142.8|2142
1581531600000|2020-02-12 18:20:00|5148.4|5145.6|5140|5137.2|5148.6|5145.8|5138.4|5135.6|3524
1581531900000|2020-02-12 18:25:00|5139.4|5136.6|5139.6|5136.8|5140.4|5137.6|5137.4|5134.6|2125
1581532200000|2020-02-12 18:30:00|5139.4|5136.6|5141.6|5138.8|5142.6|5139.8|5134.4|5131.6|3506
1581532500000|2020-02-12 18:35:00|5141.4|5138.6|5138.4|5135.6|5141.6|5138.8|5136.6|5133.8|1508
1581532800000|2020-02-12 18:40:00|5138.6|5135.8|5141.6|5138.8|5142.6|5139.8|5137.6|5134.8|1764
1581533100000|2020-02-12 18:45:00|5141.4|5138.6|5143|5140.2|5143.6|5140.8|5139.6|5136.8|1301
1581533400000|2020-02-12 18:50:00|5142.6|5139.8|5135.6|5132.8|5142.6|5139.8|5134.4|5131.6|2001
1581533700000|2020-02-12 18:55:00|5136|5133.2|5146.6|5143.8|5152.4|5149.6|5136|5133.2|4175
1581534000000|2020-02-12 19:00:00|5146.8|5144|5143.6|5140.8|5151.6|5148.8|5141.6|5138.8|3478
1581534300000|2020-02-12 19:05:00|5143.4|5140.6|5152.4|5149.6|5153|5150.2|5141.6|5138.8|3017
1581534600000|2020-02-12 19:10:00|5152.6|5149.8|5156.6|5153.8|5157.6|5154.8|5148.4|5145.6|3848
1581534900000|2020-02-12 19:15:00|5156.4|5153.6|5144.6|5141.8|5158.6|5155.8|5143.6|5140.8|5368
1581535200000|2020-02-12 19:20:00|5144.5|5141.7|5144.4|5141.6|5146.4|5143.6|5138.6|5135.8|5132
1581535500000|2020-02-12 19:25:00|5145.4|5142.6|5137.4|5134.6|5150|5147.2|5134.4|5131.6|24427
1581535800000|2020-02-12 19:30:00|5137.6|5134.8|5148.4|5145.6|5148.6|5145.8|5136.4|5133.6|10685
1581536100000|2020-02-12 19:35:00|5148.6|5145.8|5153.6|5150.8|5154.6|5151.8|5145.6|5142.8|4177
1581536400000|2020-02-12 19:40:00|5152.8|5150|5153.6|5150.8|5154.6|5151.8|5152.6|5149.8|1105
1581536700000|2020-02-12 19:45:00|5154.2|5151.4|5155.2|5152.4|5155.8|5153|5151.6|5148.8|2501
1581537000000|2020-02-12 19:50:00|5154.6|5151.8|5160.8|5158|5161.8|5159|5152.8|5150|2171
1581537300000|2020-02-12 19:55:00|5160.6|5157.8|5155.6|5152.8|5160.6|5157.8|5152.8|5150|1846
1581537600000|2020-02-12 20:00:00|5155.2|5152.4|5164.6|5161.8|5165.8|5163|5154.6|5151.8|1897
1581537900000|2020-02-12 20:05:00|5165.2|5162.4|5165.6|5162.8|5166.6|5163.8|5162.6|5159.8|1341
1581538200000|2020-02-12 20:10:00|5164.7|5161.9|5163.6|5160.8|5165.6|5162.8|5156.6|5153.8|1620
1581538500000|2020-02-12 20:15:00|5163.8|5161|5165.6|5162.8|5166.6|5163.8|5163.6|5160.8|848
1581538800000|2020-02-12 20:20:00|5164.6|5161.8|5165.6|5162.8|5166.6|5163.8|5163.6|5160.8|506
1581539100000|2020-02-12 20:25:00|5166.2|5163.4|5171.6|5168.8|5175.6|5172.8|5166.2|5163.4|1681
1581539400000|2020-02-12 20:30:00|5170.8|5168|5168.6|5165.8|5171.2|5168.4|5166.6|5163.8|1689
1581539700000|2020-02-12 20:35:00|5168.8|5166|5170.6|5167.8|5170.8|5168|5168.6|5165.8|617
1581540000000|2020-02-12 20:40:00|5170.8|5168|5176.6|5173.8|5177.6|5174.8|5169.6|5166.8|1254
1581540300000|2020-02-12 20:45:00|5175.6|5172.8|5174.6|5171.8|5182.8|5180|5173.6|5170.8|4726
1581540600000|2020-02-12 20:50:00|5175|5172.2|5178.2|5175.4|5178.2|5175.4|5173.6|5170.8|1211
1581540900000|2020-02-12 20:55:00|5178.6|5175.8|5171.6|5168.8|5179.8|5177|5170.6|5167.8|1221
1581541200000|2020-02-12 21:00:00|5171.5|5168.7|5173.7|5170.9|5175.6|5172.8|5169.6|5166.8|764
1581541500000|2020-02-12 21:05:00|5173.8|5171|5175.2|5172.4|5175.6|5172.8|5173.2|5170.4|238
1581541800000|2020-02-12 21:10:00|5174.8|5172|5173.6|5170.8|5177.2|5174.4|5173.6|5170.8|637
1581542100000|2020-02-12 21:15:00|5173.2|5170.4|5175.2|5172.4|5176.6|5173.8|5172.8|5170|200
1581542400000|2020-02-12 21:20:00|5175.1|5172.3|5173.6|5170.8|5176.6|5173.8|5173.2|5170.4|165
1581542700000|2020-02-12 21:25:00|5174.2|5171.4|5173.2|5170.4|5174.6|5171.8|5172.7|5169.9|162
1581543000000|2020-02-12 21:30:00|5173.7|5170.9|5178.2|5175.4|5181.7|5178.9|5172.7|5169.9|723
1581543300000|2020-02-12 21:35:00|5177.8|5175|5178.7|5175.9|5179.7|5176.9|5175.7|5172.9|279
1581543600000|2020-02-12 21:40:00|5179.2|5176.4|5182.3|5179.5|5184.7|5181.9|5178.7|5175.9|599
1581543900000|2020-02-12 21:45:00|5183.3|5180.5|5185.3|5182.5|5186.7|5183.9|5182.3|5179.5|419
1581544200000|2020-02-12 21:50:00|5185.7|5182.9|5186.3|5183.5|5186.8|5184|5182.3|5179.5|612
1581544500000|2020-02-12 21:55:00|5185.8|5183|5187.7|5184.9|5189.7|5186.9|5185.3|5181.9|703
1581548400000|2020-02-12 23:00:00|5191.8|5189|5183.3|5180.5|5192.3|5189.5|5181.8|5179|740
1581548700000|2020-02-12 23:05:00|5182.9|5180.1|5179.3|5176.5|5183.3|5180.5|5177.9|5175.1|350
1581549000000|2020-02-12 23:10:00|5179.2|5176.4|5184.3|5181.5|5185.3|5182.5|5177.9|5175.1|430
1581549300000|2020-02-12 23:15:00|5184.4|5181.6|5184.9|5182.1|5191.7|5188.9|5184.3|5181.5|465
1581549600000|2020-02-12 23:20:00|5185.3|5182.5|5192.7|5189.9|5193.3|5190.5|5184.4|5181.6|430
1581549900000|2020-02-12 23:25:00|5192.9|5190.1|5191.3|5188.5|5194.3|5191.5|5190.2|5187.4|246
1581550200000|2020-02-12 23:30:00|5190.3|5187.5|5195.3|5192.5|5195.3|5192.5|5190.3|5187.5|246
1581550500000|2020-02-12 23:35:00|5194.9|5192.1|5199.3|5196.5|5199.3|5196.5|5194.9|5192.1|512
1581550800000|2020-02-12 23:40:00|5198.7|5195.9|5215.3|5212.5|5215.7|5212.9|5198.7|5195.9|2100
1581551100000|2020-02-12 23:45:00|5215.2|5212.4|5190.3|5187.5|5215.2|5212.4|5185.3|5182.5|2118
1581551400000|2020-02-12 23:50:00|5189.7|5186.9|5157.7|5154.9|5203.3|5200.5|5157.7|5154.9|2741
1581551700000|2020-02-12 23:55:00|5157.3|5154.5|5166.3|5163.5|5172.3|5169.5|5156.9|5154.1|2679
1581552000000|2020-02-13 00:00:00|5167.3|5164.5|5164.3|5161.5|5170.4|5167.6|5159.1|5156.3|1430
1581552300000|2020-02-13 00:05:00|5163.9|5161.1|5170.3|5167.5|5170.3|5167.5|5158.7|5155.9|870
1581552600000|2020-02-13 00:10:00|5170.5|5167.7|5169.3|5166.5|5172.4|5169.6|5166.8|5164|743
1581552900000|2020-02-13 00:15:00|5169.7|5166.9|5172.9|5170.1|5175.9|5173.1|5166.7|5163.9|704
1581553200000|2020-02-13 00:20:00|5173.3|5170.5|5161.9|5159.1|5173.3|5170.5|5161.9|5159.1|487
1581553500000|2020-02-13 00:25:00|5161.7|5158.9|5137.1|5134.3|5161.9|5159.1|5137.1|5134.3|2348
1581553800000|2020-02-13 00:30:00|5137.6|5134.8|5138.1|5135.3|5143.5|5140.7|5137.6|5134.2|1386
1581554100000|2020-02-13 00:35:00|5139.1|5136.3|5114.5|5111.7|5139.1|5136.3|5110.5|5107.7|4297
1581554400000|2020-02-13 00:40:00|5114.4|5111.6|5123.9|5121.1|5123.9|5121.1|5111.9|5108.6|1230
1581554700000|2020-02-13 00:45:00|5123.5|5120.7|5121.5|5118.7|5125.9|5123.1|5116.3|5113.5|2229
1581555000000|2020-02-13 00:50:00|5121.9|5119.1|5121|5118.2|5122.7|5119.9|5120.7|5117.9|775
1581555300000|2020-02-13 00:55:00|5120.9|5118.1|5129.3|5126.5|5129.9|5127.1|5116.9|5114.1|982
1581555600000|2020-02-13 01:00:00|5128.9|5126.1|5131.1|5128.3|5135.9|5133.1|5121.5|5118.7|3444
1581555900000|2020-02-13 01:05:00|5131.9|5129.1|5152.9|5150.1|5155.9|5153.1|5130.9|5128.1|3807
1581556200000|2020-02-13 01:10:00|5153.1|5150.3|5153.9|5151.1|5161.9|5159.1|5145.9|5143.1|2691
1581556500000|2020-02-13 01:15:00|5154.1|5151.3|5162.7|5159.9|5167.3|5164.5|5152.9|5150.1|4776
1581556800000|2020-02-13 01:20:00|5163.1|5160.3|5160.1|5157.3|5166.1|5163.3|5156.3|5153.5|1535
1581557100000|2020-02-13 01:25:00|5160.3|5157.5|5167.1|5164.3|5174.1|5171.3|5160.3|5157.5|2741
1581557400000|2020-02-13 01:30:00|5166.7|5163.9|5165.1|5162.3|5178.3|5175.5|5163.3|5160.5|1743
1581557700000|2020-02-13 01:35:00|5165.3|5162.5|5161.1|5158.3|5167.7|5164.9|5160.2|5157.4|910
1581558000000|2020-02-13 01:40:00|5160.7|5157.9|5168.7|5165.9|5169.3|5166.5|5159.3|5156.5|942
1581558300000|2020-02-13 01:45:00|5168.9|5166.1|5171.1|5168.3|5173.1|5170.3|5168.9|5166.1|743
1581558600000|2020-02-13 01:50:00|5172.1|5169.3|5171.7|5168.9|5173.1|5170.3|5168.7|5165.9|527
1581558900000|2020-02-13 01:55:00|5171.9|5169.1|5167.1|5164.3|5176.7|5173.9|5166.1|5163.3|1320
1581559200000|2020-02-13 02:00:00|5168.1|5165.3|5160.7|5157.9|5169.1|5166.3|5159.1|5156.3|1234
1581559500000|2020-02-13 02:05:00|5161.1|5158.3|5166.1|5163.3|5166.1|5163.3|5159.1|5156.3|615
1581559800000|2020-02-13 02:10:00|5165.7|5162.9|5163.1|5160.3|5169.3|5166.5|5162.1|5159.3|659
1581560100000|2020-02-13 02:15:00|5162.7|5159.9|5165.7|5162.9|5165.7|5162.9|5161.1|5158.3|416
1581560400000|2020-02-13 02:20:00|5166.1|5163.3|5160.3|5157.5|5166.1|5163.3|5159.3|5156.5|596
1581560700000|2020-02-13 02:25:00|5160.7|5157.9|5162.2|5159.4|5163.2|5160.4|5160.2|5157.4|288
1581561000000|2020-02-13 02:30:00|5162.3|5159.5|5165.2|5162.4|5167.2|5164.4|5161.2|5158.4|650
1581561300000|2020-02-13 02:35:00|5165.3|5162.5|5162.2|5159.4|5166.2|5163.4|5162.2|5159.4|331
1581561600000|2020-02-13 02:40:00|5162.7|5159.9|5161.7|5158.9|5164.2|5161.4|5157.7|5154.9|550
1581561900000|2020-02-13 02:45:00|5161.2|5158.4|5162.2|5159.4|5162.3|5159.5|5158.2|5155.4|594
1581562200000|2020-02-13 02:50:00|5162.3|5159.5|5166.2|5163.4|5167.2|5164.4|5162.2|5159.4|397
1581562500000|2020-02-13 02:55:00|5165.2|5162.4|5159.2|5156.4|5165.2|5162.4|5158.2|5155.4|761
1581562800000|2020-02-13 03:00:00|5159|5156.2|5163|5160.2|5165|5162.2|5158.2|5155.4|398
1581563100000|2020-02-13 03:05:00|5162.6|5159.8|5157|5154.2|5163.6|5160.8|5157|5154.2|570
1581563400000|2020-02-13 03:10:00|5156.2|5153.4|5155|5152.2|5156.6|5153.8|5151|5148.2|863
1581563700000|2020-02-13 03:15:00|5155.1|5152.3|5156|5153.2|5159|5156.2|5155|5152.2|287
1581564000000|2020-02-13 03:20:00|5155.6|5152.8|5158|5155.2|5158|5155.2|5155|5152.2|261
1581564300000|2020-02-13 03:25:00|5157|5154.2|5155|5152.2|5157|5154.2|5154.2|5151.4|330
1581564600000|2020-02-13 03:30:00|5155.6|5152.8|5153.6|5150.8|5156.6|5153.8|5152|5149.2|440
1581564900000|2020-02-13 03:35:00|5153.2|5150.4|5152|5149.2|5154|5151.2|5151|5148.2|244
1581565200000|2020-02-13 03:40:00|5152.2|5149.4|5152.2|5149.4|5153.6|5150.8|5151|5148.2|248
1581565500000|2020-02-13 03:45:00|5153|5150.2|5151.6|5148.8|5153.2|5150.4|5151|5148.2|181
1581565800000|2020-02-13 03:50:00|5152|5149.2|5150|5147.2|5152|5149.2|5150|5147.2|184
1581566100000|2020-02-13 03:55:00|5149.6|5146.8|5151.4|5148.6|5152|5149.2|5146|5143.2|582
1581566400000|2020-02-13 04:00:00|5151|5148.2|5154.2|5151.4|5158|5155.2|5150|5147.2|841
1581566700000|2020-02-13 04:05:00|5154.6|5151.8|5154.2|5151.4|5156|5153.2|5154|5151.2|234
1581567000000|2020-02-13 04:10:00|5154|5151.2|5156.2|5153.4|5156.2|5153.4|5153.2|5150.4|83
1581567300000|2020-02-13 04:15:00|5156|5153.2|5156.2|5153.4|5156.2|5153.4|5154.2|5151.4|212
1581567600000|2020-02-13 04:20:00|5156|5153.2|5152|5149.2|5156.6|5153.8|5152|5149.2|207
1581567900000|2020-02-13 04:25:00|5151.2|5148.4|5151.2|5148.4|5152.6|5149.8|5151|5148.2|337
1581568200000|2020-02-13 04:30:00|5151.6|5148.8|5152|5149.2|5153|5150.2|5151|5148.2|171
1581568500000|2020-02-13 04:35:00|5151.6|5148.8|5151.2|5148.4|5153|5150.2|5151.2|5148.4|76
1581568800000|2020-02-13 04:40:00|5151|5148.2|5153|5150.2|5153|5150.2|5151|5148.2|139
1581569100000|2020-02-13 04:45:00|5152.6|5149.8|5152|5149.2|5153|5150.2|5151|5148.2|180
1581569400000|2020-02-13 04:50:00|5151|5148.2|5151|5148.2|5153|5150.2|5150|5147.2|134
1581569700000|2020-02-13 04:55:00|5150.2|5147.4|5146|5143.2|5151|5148.2|5144|5141.2|480
1581570000000|2020-02-13 05:00:00|5146.2|5143.4|5148.2|5145.4|5149|5146.2|5145|5142.2|612
1581570300000|2020-02-13 05:05:00|5149|5146.2|5146|5143.2|5150.2|5147.4|5145|5142.2|879
1581570600000|2020-02-13 05:10:00|5145.6|5142.8|5148.1|5145.3|5150.2|5147.4|5144.2|5141.4|535
1581570900000|2020-02-13 05:15:00|5147.2|5144.4|5149.2|5146.4|5149.2|5146.4|5145.1|5142.3|503
1581571200000|2020-02-13 05:20:00|5149.1|5146.3|5148.1|5145.3|5151.1|5148.3|5147.2|5144.4|570
1581571500000|2020-02-13 05:25:00|5148.2|5145.4|5142.1|5139.3|5148.2|5145.4|5141.1|5138.3|881
1581571800000|2020-02-13 05:30:00|5141.6|5138.8|5142.1|5139.3|5145.1|5142.3|5140.2|5137.4|755
1581572100000|2020-02-13 05:35:00|5142.2|5139.4|5143.1|5140.3|5143.2|5140.4|5141.1|5138.3|567
1581572400000|2020-02-13 05:40:00|5142.6|5139.8|5143.1|5140.3|5145.2|5142.4|5141.1|5138.3|713
1581572700000|2020-02-13 05:45:00|5142.9|5140.1|5144.2|5141.4|5145.2|5142.4|5141.7|5138.9|616
1581573000000|2020-02-13 05:50:00|5144.1|5141.3|5145.1|5142.3|5145.2|5142.4|5141.2|5138.4|811
1581573300000|2020-02-13 05:55:00|5145.2|5142.4|5143.1|5140.3|5145.2|5142.4|5141.2|5138.4|244
1581573600000|2020-02-13 06:00:00|5142.7|5139.9|5146.1|5143.3|5148.7|5145.9|5142.2|5139.4|603
1581573900000|2020-02-13 06:05:00|5146.2|5143.4|5143.1|5140.3|5146.7|5143.9|5142.1|5139.3|351
1581574200000|2020-02-13 06:10:00|5143.7|5140.9|5136.1|5133.3|5144.1|5141.3|5135.1|5132.3|966
1581574500000|2020-02-13 06:15:00|5135.3|5132.5|5136.7|5133.9|5139.7|5136.9|5135.1|5132.3|643
1581574800000|2020-02-13 06:20:00|5137.1|5134.3|5135.3|5132.5|5138.1|5135.3|5134.1|5131.3|548
1581575100000|2020-02-13 06:25:00|5135.7|5132.9|5136.3|5133.5|5138.3|5135.5|5135.3|5132.5|288
1581575400000|2020-02-13 06:30:00|5137.1|5134.3|5138.1|5135.3|5138.3|5135.5|5136.3|5133.5|255
1581575700000|2020-02-13 06:35:00|5138.3|5135.5|5135.3|5132.5|5140.1|5137.3|5135.3|5132.5|371
1581576000000|2020-02-13 06:40:00|5135.1|5132.3|5134.1|5131.3|5135.3|5132.5|5132.2|5129.4|478
1581576300000|2020-02-13 06:45:00|5133.7|5130.9|5134.1|5131.3|5138.3|5135.5|5133.7|5130.9|503
1581576600000|2020-02-13 06:50:00|5133.7|5130.9|5138.3|5135.5|5138.3|5135.5|5133.1|5130.3|406
1581576900000|2020-02-13 06:55:00|5138.1|5135.3|5137.3|5134.5|5138.1|5135.3|5136.3|5133.5|193
1581577200000|2020-02-13 07:00:00|5137.7|5134.9|5132.3|5129.5|5139.3|5136.5|5131.3|5128.5|581
1581577500000|2020-02-13 07:05:00|5132.1|5129.3|5135.3|5132.5|5135.3|5132.5|5130.7|5127.9|672
1581577800000|2020-02-13 07:10:00|5135.1|5132.3|5136.1|5133.3|5137.1|5134.3|5130.3|5127.5|950
1581578100000|2020-02-13 07:15:00|5135.7|5132.9|5134.3|5131.5|5137.1|5134.3|5132.1|5129.3|482
1581578400000|2020-02-13 07:20:00|5134.5|5131.7|5132.3|5129.5|5135.3|5132.5|5130.3|5127.5|460
1581578700000|2020-02-13 07:25:00|5132.5|5129.7|5139.3|5136.5|5140.2|5137.4|5132.3|5129.5|697
1581579000000|2020-02-13 07:30:00|5139.1|5136.3|5142.1|5139.3|5142.3|5139.5|5138.7|5135.9|819
1581579300000|2020-02-13 07:35:00|5141.7|5138.9|5142.3|5139.5|5142.7|5139.9|5140.1|5137.3|316
1581579600000|2020-02-13 07:40:00|5142.7|5139.9|5137.1|5134.3|5142.7|5139.9|5136.3|5133.5|655
1581579900000|2020-02-13 07:45:00|5136.1|5133.3|5135.1|5132.3|5136.3|5133.5|5132.1|5129.3|743
1581580200000|2020-02-13 07:50:00|5135.3|5132.5|5122.1|5119.3|5136.1|5133.3|5121.1|5118.3|2051
1581580500000|2020-02-13 07:55:00|5121.3|5118.5|5118.1|5115.3|5125.1|5122.3|5115.3|5112.5|2151
1581580800000|2020-02-13 08:00:00|5118.3|5115.5|5121.3|5118.5|5122.1|5119.3|5114.1|5111.3|2409
1581581100000|2020-02-13 08:05:00|5121.7|5118.9|5117.3|5114.5|5122.3|5119.5|5117.1|5114.3|1556
1581581400000|2020-02-13 08:10:00|5117.7|5114.9|5110.1|5107.3|5118.1|5115.3|5109.1|5106.3|2462
1581581700000|2020-02-13 08:15:00|5110.3|5107.5|5117.3|5114.5|5119.1|5116.3|5110.3|5107.5|1849
1581582000000|2020-02-13 08:20:00|5118|5115.2|5120.1|5117.3|5122.1|5119.3|5116.3|5113.5|1712
1581582300000|2020-02-13 08:25:00|5120.3|5117.5|5112.1|5109.3|5121.1|5118.3|5111.3|5108.5|3702
1581582600000|2020-02-13 08:30:00|5112.6|5109.8|5119.1|5116.3|5123.7|5120.9|5112.1|5109.3|3118
1581582900000|2020-02-13 08:35:00|5118.3|5115.5|5116.1|5113.3|5119.1|5116.3|5113.3|5110.5|1368
1581583200000|2020-02-13 08:40:00|5115.7|5112.9|5116.1|5113.3|5118.2|5115.4|5114.1|5111.3|981
1581583500000|2020-02-13 08:45:00|5115.3|5112.5|5115.2|5112.4|5119.3|5116.5|5113.1|5110.3|1097
1581583800000|2020-02-13 08:50:00|5114.7|5111.9|5106.2|5103.4|5115.2|5112.4|5103.7|5100.9|2205
1581584100000|2020-02-13 08:55:00|5106.3|5103.5|5105.2|5102.4|5111.2|5108.4|5105.2|5102.4|1234
1581584400000|2020-02-13 09:00:00|5105.3|5102.5|5103.2|5100.4|5105.3|5102.5|5097.2|5094.4|2992
1581584700000|2020-02-13 09:05:00|5102.3|5099.5|5092.7|5089.9|5106.2|5103.4|5092.3|5089.5|2460
1581585000000|2020-02-13 09:10:00|5092.3|5089.5|5099.2|5096.4|5101.2|5098.4|5092.2|5089.4|1829
1581585300000|2020-02-13 09:15:00|5098.7|5095.9|5100.2|5097.4|5104.2|5101.4|5098.2|5095.4|1435
1581585600000|2020-02-13 09:20:00|5100.3|5097.5|5094.3|5091.5|5104.2|5101.4|5094.2|5091.4|1724
1581585900000|2020-02-13 09:25:00|5094.8|5092|5097.3|5094.5|5098.3|5095.5|5094.2|5091.4|1609
1581586200000|2020-02-13 09:30:00|5098.2|5095.4|5102.2|5099.4|5104.2|5101.4|5094.2|5091.4|1533
1581586500000|2020-02-13 09:35:00|5102.3|5099.5|5105.3|5102.5|5110.6|5107.8|5102.3|5099.5|1869
1581586800000|2020-02-13 09:40:00|5105.8|5103|5108.2|5105.4|5110.2|5107.4|5103.2|5100.4|1243
1581587100000|2020-02-13 09:45:00|5108|5105.2|5100.3|5097.5|5108|5105.2|5097.2|5094.4|1613
1581587400000|2020-02-13 09:50:00|5101.2|5098.4|5098.3|5095.5|5106.3|5103.5|5095.2|5092.4|1772
1581587700000|2020-02-13 09:55:00|5098.8|5096|5104.8|5102|5107.2|5104.4|5098.3|5095.5|1111
1581588000000|2020-02-13 10:00:00|5104.4|5101.6|5096.4|5093.6|5107.2|5104.4|5094.2|5091.4|2303
1581588300000|2020-02-13 10:05:00|5096.2|5093.4|5084.2|5081.4|5097.8|5095|5084.2|5081.4|3309
1581588600000|2020-02-13 10:10:00|5083.4|5080.6|5093.2|5090.4|5093.2|5090.4|5080.2|5077.4|3808
1581588900000|2020-02-13 10:15:00|5092.8|5090|5094.2|5091.4|5099.2|5096.4|5092.2|5089.4|2125
1581589200000|2020-02-13 10:20:00|5093.4|5090.6|5096.2|5093.4|5099.2|5096.4|5092.2|5089.4|1585
1581589500000|2020-02-13 10:25:00|5096.4|5093.6|5094.2|5091.4|5101.8|5099|5091.8|5089|1501
1581589800000|2020-02-13 10:30:00|5093.2|5090.4|5098.2|5095.4|5099.2|5096.4|5092.2|5089.4|1314
1581590100000|2020-02-13 10:35:00|5097.2|5094.4|5101.2|5098.4|5102.2|5099.4|5092.2|5089.4|1271
1581590400000|2020-02-13 10:40:00|5100.8|5098|5100.2|5097.4|5105.4|5102.6|5098.2|5095.4|2216
1581590700000|2020-02-13 10:45:00|5100.4|5097.6|5103.2|5100.4|5105.4|5102.6|5098.4|5095.6|1187
1581591000000|2020-02-13 10:50:00|5103.4|5100.6|5107.2|5104.4|5108.4|5105.6|5103.2|5100.4|1251
1581591300000|2020-02-13 10:55:00|5107.4|5104.6|5106.8|5104|5110.2|5107.4|5102.2|5099.4|1546
1581591600000|2020-02-13 11:00:00|5106.4|5103.6|5110.8|5108|5110.8|5108|5102.8|5100|1994
1581591900000|2020-02-13 11:05:00|5110.2|5107.4|5107.4|5104.6|5112.2|5109.4|5105.4|5102.6|1786
1581592200000|2020-02-13 11:10:00|5107.2|5104.4|5096.4|5093.6|5107.4|5104.6|5094.2|5091.4|1911
1581592500000|2020-02-13 11:15:00|5096.2|5093.4|5101.4|5098.6|5105.4|5102.6|5096.2|5093.4|1161
1581592800000|2020-02-13 11:20:00|5102.2|5099.4|5107.4|5104.6|5108.4|5105.6|5100.2|5097.4|4205
1581593100000|2020-02-13 11:25:00|5107.2|5104.4|5110.4|5107.6|5111.4|5108.6|5104.2|5101.4|3730
1581593400000|2020-02-13 11:30:00|5110.6|5107.8|5104.6|5101.8|5111.6|5108.8|5102.4|5099.6|1333
1581593700000|2020-02-13 11:35:00|5104.4|5101.6|5114|5111.2|5115|5112.2|5104.4|5101.6|1598
1581594000000|2020-02-13 11:40:00|5114.4|5111.6|5116.6|5113.8|5119.6|5116.8|5113|5110.2|3876
1581594300000|2020-02-13 11:45:00|5116.4|5113.6|5112.6|5109.8|5118.6|5115.8|5110.4|5107.6|1253
1581594600000|2020-02-13 11:50:00|5113.4|5110.6|5120.4|5117.6|5122.6|5119.8|5111.6|5108.8|3083
1581594900000|2020-02-13 11:55:00|5120.2|5117.4|5115.4|5112.6|5120.4|5117.6|5114.4|5111.6|1156
1581595200000|2020-02-13 12:00:00|5116.4|5113.6|5123.4|5120.6|5123.4|5120.6|5116.4|5113.6|1684
1581595500000|2020-02-13 12:05:00|5123.2|5120.4|5128.4|5125.6|5130.4|5127.6|5122.4|5119.6|3266
1581595800000|2020-02-13 12:10:00|5128.5|5125.7|5124.4|5121.6|5128.5|5125.7|5123.4|5120.6|1293
1581596100000|2020-02-13 12:15:00|5124.2|5121.4|5124|5121.2|5129.4|5126.6|5123.4|5120.6|1469
1581596400000|2020-02-13 12:20:00|5124.4|5121.6|5124.4|5121.6|5128.4|5125.6|5124.4|5121.6|1065
1581596700000|2020-02-13 12:25:00|5124|5121.2|5118.4|5115.6|5124.4|5121.6|5113.3|5110.5|2992
1581597000000|2020-02-13 12:30:00|5118.8|5116|5114.4|5111.6|5120.3|5117.5|5113.4|5110.6|1129
1581597300000|2020-02-13 12:35:00|5114.3|5111.5|5111.3|5108.5|5114.3|5111.5|5106.4|5103.6|2310
1581597600000|2020-02-13 12:40:00|5110.4|5107.6|5112.4|5109.6|5114.4|5111.6|5106.4|5103.6|1632
1581597900000|2020-02-13 12:45:00|5112.8|5110|5099.1|5096.3|5113.4|5110.6|5096.3|5093.5|5218
1581598200000|2020-02-13 12:50:00|5098.3|5095.5|5101.3|5098.5|5103.3|5100.5|5095.3|5092.5|3467
1581598500000|2020-02-13 12:55:00|5101.1|5098.3|5110.3|5107.5|5112.3|5109.5|5100.1|5097.3|2843
1581598800000|2020-02-13 13:00:00|5110.1|5107.3|5121.3|5118.5|5123.3|5120.5|5109.3|5106.5|3531
1581599100000|2020-02-13 13:05:00|5121.1|5118.3|5119.3|5116.5|5128.3|5125.5|5118.9|5116.1|4045
1581599400000|2020-02-13 13:10:00|5118.9|5116.1|5128.3|5125.5|5129.3|5126.5|5118.3|5115.5|2365
1581599700000|2020-02-13 13:15:00|5128.4|5125.6|5135.4|5132.6|5137.3|5134.5|5128.3|5125.5|6264
1581600000000|2020-02-13 13:20:00|5136.3|5133.5|5139.4|5136.6|5145.4|5142.6|5134.4|5131.6|4440
1581600300000|2020-02-13 13:25:00|5139.3|5136.5|5138.4|5135.6|5144.9|5142.1|5138.3|5135.5|1786
1581600600000|2020-02-13 13:30:00|5138.9|5136.1|5129.4|5126.6|5139.4|5136.6|5127.4|5124.6|3919
1581600900000|2020-02-13 13:35:00|5129.3|5126.5|5128.4|5125.6|5129.9|5127.1|5123.4|5120.6|2090
1581601200000|2020-02-13 13:40:00|5128.3|5125.5|5141.5|5138.7|5141.5|5138.7|5126.9|5124.1|2948
1581601500000|2020-02-13 13:45:00|5142.3|5139.5|5134.5|5131.7|5142.5|5139.7|5128.9|5126.1|2919
1581601800000|2020-02-13 13:50:00|5134.3|5131.5|5152.3|5149.5|5154.5|5151.7|5131.9|5129.1|6117
1581602100000|2020-02-13 13:55:00|5152.5|5149.7|5148.4|5145.6|5155.3|5152.5|5146.3|5143.5|4905
1581602400000|2020-02-13 14:00:00|5148.5|5145.7|5154.1|5151.3|5158.5|5155.7|5141.3|5138.5|15206
1581602700000|2020-02-13 14:05:00|5153.1|5150.3|5159.1|5156.3|5160|5157.2|5147.1|5144.3|4994
1581603000000|2020-02-13 14:10:00|5158.1|5155.3|5162.1|5159.3|5166|5163.2|5156.6|5153.8|4140
1581603300000|2020-02-13 14:15:00|5162.6|5159.8|5159.1|5156.3|5168.1|5165.3|5159.1|5156.3|3876
1581603600000|2020-02-13 14:20:00|5160|5157.2|5168|5165.2|5169|5166.2|5156.6|5153.8|4842
1581603900000|2020-02-13 14:25:00|5168.1|5165.3|5169|5166.2|5175.1|5172.3|5168|5165.2|9557
1581604200000|2020-02-13 14:30:00|5169.1|5166.3|5174.6|5171.8|5178|5175.2|5166|5163.2|6693
1581604500000|2020-02-13 14:35:00|5175|5172.2|5191.6|5188.8|5192.1|5189.3|5174.1|5171.3|9867
1581604800000|2020-02-13 14:40:00|5192|5189.2|5187.2|5184.4|5192|5189.2|5178.2|5175.4|8095
1581605100000|2020-02-13 14:45:00|5187.6|5184.8|5191.2|5188.4|5197.2|5194.4|5185.6|5182.8|6366
1581605400000|2020-02-13 14:50:00|5192|5189.2|5187.2|5184.4|5193.2|5190.4|5181.2|5178.4|4365
1581605700000|2020-02-13 14:55:00|5187.6|5184.8|5168.6|5165.8|5189.2|5186.4|5168.2|5165.4|7853
1581606000000|2020-02-13 15:00:00|5169|5166.2|5163|5160.2|5180|5177.2|5160.3|5157.5|11474
1581606300000|2020-02-13 15:05:00|5163.2|5160.4|5167.2|5164.4|5169.2|5166.4|5160|5157.2|4655
1581606600000|2020-02-13 15:10:00|5167.6|5164.8|5180.6|5177.8|5185.2|5182.4|5167.6|5164.8|6167
1581606900000|2020-02-13 15:15:00|5180.2|5177.4|5178|5175.2|5184|5181.2|5176|5173.2|3162
1581607200000|2020-02-13 15:20:00|5178.2|5175.4|5167|5164.2|5179|5176.2|5160|5157.2|7154
1581607500000|2020-02-13 15:25:00|5166.6|5163.8|5160.2|5157.4|5174.2|5171.4|5156|5153.2|4925
1581607800000|2020-02-13 15:30:00|5160|5157.2|5154.2|5151.4|5162.2|5159.4|5151.2|5148.4|10881
1581608100000|2020-02-13 15:35:00|5155|5152.2|5153|5150.2|5157|5154.2|5146|5143.2|8000
1581608400000|2020-02-13 15:40:00|5152|5149.2|5150.6|5147.8|5157.6|5154.8|5145.2|5142.4|4321
1581608700000|2020-02-13 15:45:00|5151|5148.2|5161.9|5159.1|5162.9|5160.1|5149.6|5146.8|7488
1581609000000|2020-02-13 15:50:00|5162|5159.2|5146|5143.2|5164.9|5162.1|5141.4|5138.6|6536
1581609300000|2020-02-13 15:55:00|5145.9|5143.1|5154.9|5152.1|5156|5153.2|5141|5138.2|5189
1581609600000|2020-02-13 16:00:00|5155|5152.2|5164.9|5162.1|5167|5164.2|5153.9|5151.1|4987
1581609900000|2020-02-13 16:05:00|5164.4|5161.6|5163|5160.2|5170|5167.2|5155|5152.2|10274
1581610200000|2020-02-13 16:10:00|5162.9|5160.1|5167|5164.2|5174|5171.2|5160.5|5157.7|7974
1581610500000|2020-02-13 16:15:00|5166.2|5163.4|5170|5167.2|5170|5167.2|5154|5151.2|4468
1581610800000|2020-02-13 16:20:00|5169.6|5166.8|5166|5163.2|5176|5173.2|5164|5161.2|4937
1581611100000|2020-02-13 16:25:00|5165.2|5162.4|5157.2|5154.4|5166|5163.2|5155|5152.2|7034
1581611400000|2020-02-13 16:30:00|5157|5154.2|5161.1|5158.3|5161.6|5158.8|5149.2|5146.4|5566
1581611700000|2020-02-13 16:35:00|5161|5158.2|5163.2|5160.4|5164|5161.2|5155.6|5152.8|3503
1581612000000|2020-02-13 16:40:00|5163|5160.2|5167|5164.2|5170|5167.2|5163|5160.2|3870
1581612300000|2020-02-13 16:45:00|5167.2|5164.4|5160.1|5157.3|5169|5166.2|5157.2|5154.4|2931
1581612600000|2020-02-13 16:50:00|5159.2|5156.4|5162.2|5159.4|5168.1|5165.3|5159.1|5156.3|3072
1581612900000|2020-02-13 16:55:00|5162.1|5159.3|5165.2|5162.4|5168.1|5165.3|5161.1|5158.3|2347
1581613200000|2020-02-13 17:00:00|5164.6|5161.8|5177.6|5174.8|5178.1|5175.3|5164.2|5161.4|3690
1581613500000|2020-02-13 17:05:00|5177.2|5174.4|5197.8|5195|5210.4|5207.6|5177.2|5174.4|15533
1581613800000|2020-02-13 17:10:00|5198.2|5195.4|5185.8|5183|5200.2|5197.4|5184.4|5181.6|6213
1581614100000|2020-02-13 17:15:00|5186.2|5183.4|5178.2|5175.4|5186.2|5183.4|5176.2|5173.4|5246
1581614400000|2020-02-13 17:20:00|5177.4|5174.6|5180.4|5177.6|5183.2|5180.4|5176.2|5173.4|3179
1581614700000|2020-02-13 17:25:00|5180.8|5178|5181.4|5178.6|5186.2|5183.4|5175.4|5172.6|2698
1581615000000|2020-02-13 17:30:00|5181.8|5179|5178.8|5176|5184.2|5181.4|5176.2|5173.4|1942
1581615300000|2020-02-13 17:35:00|5179|5176.2|5174.4|5171.6|5180.4|5177.6|5174.4|5171.6|5023
1581615600000|2020-02-13 17:40:00|5173.4|5170.6|5177.4|5174.6|5177.6|5174.8|5172.6|5169.8|1684
1581615900000|2020-02-13 17:45:00|5177.6|5174.8|5179.4|5176.6|5184.4|5181.6|5175.4|5172.6|3071
1581616200000|2020-02-13 17:50:00|5179|5176.2|5183.4|5180.6|5184.6|5181.8|5178.4|5175.6|1625
1581616500000|2020-02-13 17:55:00|5183.6|5180.8|5178.4|5175.6|5185.4|5182.6|5173.4|5170.6|2221
1581616800000|2020-02-13 18:00:00|5178.2|5175.4|5160.6|5157.8|5181.4|5178.6|5157.4|5154.6|6156
1581617100000|2020-02-13 18:05:00|5160.4|5157.6|5158.4|5155.6|5166.4|5163.6|5155.2|5152.4|8398
1581617400000|2020-02-13 18:10:00|5158.6|5155.8|5166.8|5164|5170.4|5167.6|5152.4|5149.6|6101
1581617700000|2020-02-13 18:15:00|5166.4|5163.6|5163.4|5160.6|5171.1|5168.3|5158.8|5156|3726
1581618000000|2020-02-13 18:20:00|5163.3|5160.5|5159.4|5156.6|5163.4|5160.6|5157.4|5154.6|1730
1581618300000|2020-02-13 18:25:00|5160.4|5157.6|5159.4|5156.6|5163.4|5160.6|5158.3|5155.5|1336
1581618600000|2020-02-13 18:30:00|5160.3|5157.5|5158.4|5155.6|5164.4|5161.6|5154.4|5151.6|1932
1581618900000|2020-02-13 18:35:00|5158.3|5155.5|5158.4|5155.6|5161.4|5158.6|5155.3|5152.5|2657
1581619200000|2020-02-13 18:40:00|5158.3|5155.5|5147.8|5145|5158.9|5156.1|5147.4|5144.6|3493
1581619500000|2020-02-13 18:45:00|5147.4|5144.6|5145.1|5142.3|5151.4|5148.6|5144.4|5141.6|6557
1581619800000|2020-02-13 18:50:00|5145.3|5142.5|5140.3|5137.5|5147.3|5144.5|5139.1|5136.3|5169
1581620100000|2020-02-13 18:55:00|5140.7|5137.9|5145.1|5142.3|5149.1|5146.3|5140.1|5137.3|3293
1581620400000|2020-02-13 19:00:00|5144.7|5141.9|5152.1|5149.3|5153.1|5150.3|5142.1|5139.3|3406
1581620700000|2020-02-13 19:05:00|5151.7|5148.9|5158.3|5155.5|5158.3|5155.5|5151.1|5148.3|3640
1581621000000|2020-02-13 19:10:00|5158.1|5155.3|5157.1|5154.3|5165.3|5162.5|5154.3|5151.5|4318
1581621300000|2020-02-13 19:15:00|5157.3|5154.5|5149.1|5146.3|5157.3|5154.5|5142.3|5139.5|5287
1581621600000|2020-02-13 19:20:00|5148.7|5145.9|5151.3|5148.5|5152.3|5149.5|5144.1|5141.3|5206
1581621900000|2020-02-13 19:25:00|5151.7|5148.9|5162.1|5159.3|5166.3|5163.5|5150.3|5147.5|18277
1581622200000|2020-02-13 19:30:00|5162.3|5159.5|5169.7|5166.9|5174.1|5171.3|5159.3|5156.5|7002
1581622500000|2020-02-13 19:35:00|5169.3|5166.5|5172.3|5169.5|5173.3|5170.5|5167.3|5164.5|1655
1581622800000|2020-02-13 19:40:00|5172.7|5169.9|5176.2|5173.4|5179.8|5175.5|5172.7|5169.9|2231
1581623100000|2020-02-13 19:45:00|5176.3|5173.5|5176.1|5173.3|5178.1|5175.3|5174.1|5171.3|1168
1581623400000|2020-02-13 19:50:00|5175.7|5172.9|5172.3|5169.5|5177.1|5174.3|5171.3|5168.5|799
1581623700000|2020-02-13 19:55:00|5172.1|5169.3|5174.1|5171.3|5175.1|5172.3|5171.3|5168.5|540
1581624000000|2020-02-13 20:00:00|5174.3|5171.5|5175.1|5172.3|5184.1|5181.3|5174.3|5171.5|1895
1581624300000|2020-02-13 20:05:00|5175|5172.2|5181.3|5178.5|5183.2|5180.4|5174.1|5171.3|1316
1581624600000|2020-02-13 20:10:00|5181.7|5178.9|5184.2|5181.4|5185.2|5182.4|5181.2|5178.4|812
1581624900000|2020-02-13 20:15:00|5183.7|5180.9|5180.2|5177.4|5184.2|5181.4|5179.2|5176.4|429
1581625200000|2020-02-13 20:20:00|5180.1|5177.3|5181.2|5178.4|5181.3|5178.5|5179.3|5176.5|371
1581625500000|2020-02-13 20:25:00|5181.3|5178.5|5185.2|5182.4|5185.7|5182.9|5181.2|5178.4|626
1581625800000|2020-02-13 20:30:00|5185|5182.2|5181.2|5178.4|5185.2|5182.4|5177.2|5174.4|828
1581626100000|2020-02-13 20:35:00|5180.7|5177.9|5184.2|5181.4|5184.7|5181.9|5180.2|5177.4|442
1581626400000|2020-02-13 20:40:00|5183.7|5180.9|5184.2|5181.4|5186.2|5183.4|5182.7|5179.9|625
1581626700000|2020-02-13 20:45:00|5183.2|5180.4|5180.2|5177.4|5184.7|5181.9|5178.2|5175.4|670
1581627000000|2020-02-13 20:50:00|5179.3|5176.5|5181.3|5178.5|5182.3|5179.5|5178.3|5175.5|668
1581627300000|2020-02-13 20:55:00|5181.2|5178.4|5181.2|5178.4|5182.3|5179.5|5177.2|5174.4|1557
1581627600000|2020-02-13 21:00:00|5182.2|5179.4|5180.2|5177.4|5184.2|5181.4|5179.8|5177|345
1581627900000|2020-02-13 21:05:00|5180.3|5177.5|5178.3|5175.5|5180.8|5178|5177.8|5175|270
1581628200000|2020-02-13 21:10:00|5178.8|5176|5179.2|5176.4|5180.2|5177.4|5178.2|5175.4|157
1581628500000|2020-02-13 21:15:00|5179.8|5177|5181.3|5178.5|5182.2|5179.4|5177.3|5174.5|154
1581628800000|2020-02-13 21:20:00|5182.2|5179.4|5184.8|5182|5184.8|5182|5181.3|5178.5|150
1581629100000|2020-02-13 21:25:00|5185.2|5182.4|5180.3|5177.5|5185.3|5182.5|5180.2|5177.4|425
1581629400000|2020-02-13 21:30:00|5180.2|5177.4|5182.8|5180|5183.2|5180.4|5180.2|5177.4|217
1581629700000|2020-02-13 21:35:00|5182.3|5179.5|5179.2|5176.4|5183.2|5180.4|5179.2|5176.4|341
1581630000000|2020-02-13 21:40:00|5178.4|5175.6|5177.8|5175|5178.4|5175.6|5175.4|5172.6|237
1581630300000|2020-02-13 21:45:00|5177.4|5174.6|5176.8|5174|5179.2|5176.4|5175.4|5172.6|224
1581630600000|2020-02-13 21:50:00|5176.2|5173.4|5180.2|5177.4|5181.4|5178.6|5175.2|5172.4|584
1581630900000|2020-02-13 21:55:00|5180.1|5177.3|5174.8|5172|5180.1|5177.3|5173.2|5170.4|468
1581634800000|2020-02-13 23:00:00|5176.7|5173.9|5166.8|5164|5178.8|5176|5165.8|5163|711
1581635100000|2020-02-13 23:05:00|5166.7|5163.9|5166.4|5163.6|5166.7|5163.9|5163.8|5161|242
1581635400000|2020-02-13 23:10:00|5166.8|5164|5163.8|5161|5167.4|5164.6|5163.8|5161|206
1581635700000|2020-02-13 23:15:00|5163.9|5161.1|5164.2|5161.4|5166.2|5163.4|5161.8|5159|229
1581636000000|2020-02-13 23:20:00|5164.4|5161.6|5173.3|5170.5|5173.8|5171|5164.4|5161.6|499
1581636300000|2020-02-13 23:25:00|5173.4|5170.6|5171.4|5168.6|5173.4|5170.6|5170|5167.2|134
1581636600000|2020-02-13 23:30:00|5171.8|5169|5170.8|5168|5173.4|5170.6|5170.3|5167.5|131
1581636900000|2020-02-13 23:35:00|5171.3|5168.5|5171.3|5168.5|5172.3|5169.5|5171.3|5168.5|41
1581637200000|2020-02-13 23:40:00|5170.3|5167.5|5165.3|5162.5|5170.8|5168|5162.3|5159.5|365
1581637500000|2020-02-13 23:45:00|5165.4|5162.6|5161.8|5159|5170.3|5167.5|5161.8|5159|304
1581637800000|2020-02-13 23:50:00|5161.3|5158.5|5161.3|5158.5|5164.8|5162|5160.3|5157.5|314
1581638100000|2020-02-13 23:55:00|5160.3|5157.5|5162.3|5159.5|5162.4|5159.6|5159.3|5156.5|205
1581638400000|2020-02-14 00:00:00|5161.8|5159|5164.3|5161.5|5165.3|5162.5|5161.8|5159|264
1581638700000|2020-02-14 00:05:00|5164.8|5162|5167.3|5164.5|5167.3|5164.5|5164.8|5162|122
1581639000000|2020-02-14 00:10:00|5166.8|5164|5164.3|5161.5|5167.3|5164.5|5164.3|5161.5|141
1581639300000|2020-02-14 00:15:00|5163.9|5161.1|5163.3|5160.5|5164.3|5161.5|5161.3|5158.5|133
1581639600000|2020-02-14 00:20:00|5162.9|5160.1|5164.3|5161.5|5165.4|5162.6|5162.3|5159.5|114
1581639900000|2020-02-14 00:25:00|5163.9|5161.1|5168.3|5165.5|5168.3|5165.5|5163.3|5160.5|117
1581640200000|2020-02-14 00:30:00|5169.3|5166.5|5166.4|5163.6|5169.3|5166.5|5166.3|5163.5|148
1581640500000|2020-02-14 00:35:00|5166.3|5163.5|5168.4|5165.6|5168.9|5166.1|5166.3|5163.5|93
1581640800000|2020-02-14 00:40:00|5168.3|5165.5|5167.9|5165.1|5169.9|5167.1|5165.4|5162.6|169
1581641100000|2020-02-14 00:45:00|5168.3|5165.5|5173.4|5170.6|5173.9|5171.1|5168.3|5165.5|287
1581641400000|2020-02-14 00:50:00|5173.3|5170.5|5181.4|5178.6|5181.4|5178.6|5173.3|5170.5|590
1581641700000|2020-02-14 00:55:00|5181.3|5178.5|5181.3|5178.5|5185.4|5182.6|5177.8|5175|644
1581642000000|2020-02-14 01:00:00|5180.4|5177.6|5167.3|5164.5|5181.3|5178.5|5165.9|5163.1|2511
1581642300000|2020-02-14 01:05:00|5166.3|5163.5|5160.3|5157.5|5167.9|5165.1|5157.3|5154.5|1539
1581642600000|2020-02-14 01:10:00|5160.5|5157.7|5162.5|5159.7|5164.9|5162.1|5159.5|5156.7|664
1581642900000|2020-02-14 01:15:00|5162.9|5160.1|5157.3|5154.5|5163.3|5160.5|5153.9|5151.1|896
1581643200000|2020-02-14 01:20:00|5156.9|5154.1|5159.3|5156.5|5160.5|5157.7|5156.5|5153.7|455
1581643500000|2020-02-14 01:25:00|5158.9|5156.1|5158.5|5155.7|5159.3|5156.5|5154.5|5151.7|359
1581643800000|2020-02-14 01:30:00|5158.9|5156.1|5166.3|5163.5|5167.3|5164.5|5155.9|5153.1|646
1581644100000|2020-02-14 01:35:00|5166.2|5163.4|5170.3|5167.5|5171.3|5168.5|5165.3|5162.5|696
1581644400000|2020-02-14 01:40:00|5169.5|5166.7|5168.5|5165.7|5169.5|5166.7|5167.5|5164.7|360
1581644700000|2020-02-14 01:45:00|5168.3|5165.5|5164.3|5161.5|5169.5|5166.7|5164.3|5161.5|378
1581645000000|2020-02-14 01:50:00|5163.9|5161.1|5165.3|5162.5|5166.3|5163.5|5160.3|5157.5|794
1581645300000|2020-02-14 01:55:00|5164.3|5161.5|5163.3|5160.5|5164.3|5161.5|5160.3|5157.5|325
1581645600000|2020-02-14 02:00:00|5163.2|5160.4|5164.3|5161.5|5165.5|5162.7|5162.3|5159.5|442
1581645900000|2020-02-14 02:05:00|5164.2|5161.4|5157.3|5154.5|5164.2|5161.4|5156.3|5153.5|506
1581646200000|2020-02-14 02:10:00|5156.9|5154.1|5157.9|5155.1|5159.3|5156.5|5153.5|5150.7|635
1581646500000|2020-02-14 02:15:00|5158.3|5155.5|5160.5|5157.7|5163.3|5160.5|5157.9|5155.1|464
1581646800000|2020-02-14 02:20:00|5160.9|5158.1|5158.5|5155.7|5161.5|5158.7|5157.9|5155.1|359
1581647100000|2020-02-14 02:25:00|5159.5|5156.7|5158.3|5155.5|5160.5|5157.7|5156.9|5154.1|302
1581647400000|2020-02-14 02:30:00|5158.4|5155.6|5162.9|5160.1|5163.3|5160.5|5154.5|5151.7|521
1581647700000|2020-02-14 02:35:00|5162.8|5160|5160.3|5157.5|5162.8|5160|5159.9|5157.1|181
1581648000000|2020-02-14 02:40:00|5160.5|5157.7|5161.4|5158.6|5161.4|5158.6|5159.4|5156.6|156
1581648300000|2020-02-14 02:45:00|5160.9|5158.1|5163.4|5160.6|5163.4|5160.6|5160.5|5157.7|121
1581648600000|2020-02-14 02:50:00|5163.5|5160.7|5166.5|5163.7|5167.4|5164.6|5163.5|5160.7|497
1581648900000|2020-02-14 02:55:00|5167.4|5164.6|5168.5|5165.7|5171.5|5168.7|5166.9|5164.1|650
1581649200000|2020-02-14 03:00:00|5169.4|5166.6|5170.5|5167.7|5175.4|5172.6|5167.9|5165.1|813
1581649500000|2020-02-14 03:05:00|5170.4|5167.6|5169.4|5166.6|5172.5|5169.7|5168.5|5165.7|546
1581649800000|2020-02-14 03:10:00|5169.5|5166.7|5166.4|5163.6|5169.5|5166.7|5165.4|5162.6|287
1581650100000|2020-02-14 03:15:00|5166.5|5163.7|5167.4|5164.6|5168.5|5165.7|5166.5|5163.7|266
1581650400000|2020-02-14 03:20:00|5166.5|5163.7|5166.5|5163.7|5169.5|5166.7|5166.5|5163.7|222
1581650700000|2020-02-14 03:25:00|5167.5|5164.7|5164.5|5161.7|5167.5|5164.7|5164.4|5161.6|286
1581651000000|2020-02-14 03:30:00|5164.9|5162.1|5164.4|5161.6|5166.5|5163.7|5164.4|5161.6|231
1581651300000|2020-02-14 03:35:00|5164.5|5161.7|5167.4|5164.6|5168|5165.2|5164.4|5161.6|233
1581651600000|2020-02-14 03:40:00|5167.5|5164.7|5166.4|5163.6|5167.5|5164.7|5166.4|5163.6|134
1581651900000|2020-02-14 03:45:00|5165.5|5162.7|5164.5|5161.7|5167|5164.2|5164.4|5161.6|232
1581652200000|2020-02-14 03:50:00|5165.4|5162.6|5163.4|5160.6|5165.5|5162.7|5163.4|5160.6|167
1581652500000|2020-02-14 03:55:00|5163.2|5160.4|5164.4|5161.6|5165.4|5162.6|5162.4|5159.6|174
1581652800000|2020-02-14 04:00:00|5163.5|5160.7|5161.4|5158.6|5163.5|5160.7|5161.4|5158.6|149
1581653100000|2020-02-14 04:05:00|5161.5|5158.7|5162.4|5159.6|5163.4|5160.6|5161.5|5158.7|161
1581653400000|2020-02-14 04:10:00|5162.5|5159.7|5166.4|5163.6|5166.4|5163.6|5162.4|5159.6|228
1581653700000|2020-02-14 04:15:00|5166.3|5163.5|5164.4|5161.6|5166.3|5163.5|5164.4|5161.6|169
1581654000000|2020-02-14 04:20:00|5164|5161.2|5167.4|5164.6|5167.4|5164.6|5163.5|5160.7|94
1581654300000|2020-02-14 04:25:00|5167|5164.2|5168.6|5165.8|5169.4|5166.6|5166.5|5163.7|155
1581654600000|2020-02-14 04:30:00|5169|5166.2|5167.4|5164.6|5169.4|5166.6|5167|5164.2|116
1581654900000|2020-02-14 04:35:00|5167.8|5165|5168.4|5165.6|5169|5166.2|5167.4|5164.6|82
1581655200000|2020-02-14 04:40:00|5168.6|5165.8|5168.4|5165.6|5169.4|5166.6|5168.4|5165.6|75
1581655500000|2020-02-14 04:45:00|5167.4|5164.6|5169.4|5166.6|5169.4|5166.6|5167.4|5164.6|135
1581655800000|2020-02-14 04:50:00|5169.6|5166.8|5170.4|5167.6|5170.4|5167.6|5169.4|5166.6|89
1581656100000|2020-02-14 04:55:00|5170|5167.2|5168.4|5165.6|5170.4|5167.6|5167.4|5164.6|129
1581656400000|2020-02-14 05:00:00|5168.3|5165.5|5171.4|5168.6|5171.4|5168.6|5167.4|5164.6|222
1581656700000|2020-02-14 05:05:00|5170.4|5167.6|5172.4|5169.6|5172.4|5169.6|5169.4|5166.6|264
1581657000000|2020-02-14 05:10:00|5172|5169.2|5173.4|5170.6|5175.4|5172.6|5171.4|5168.6|323
1581657300000|2020-02-14 05:15:00|5172.4|5169.6|5170.4|5167.6|5172.6|5169.8|5170.4|5167.6|180
1581657600000|2020-02-14 05:20:00|5170.6|5167.8|5174.4|5171.6|5174.4|5171.6|5170.6|5167.8|146
1581657900000|2020-02-14 05:25:00|5174.9|5172.1|5172.4|5169.6|5175.4|5172.6|5171.6|5168.8|166
1581658200000|2020-02-14 05:30:00|5172.6|5169.8|5169|5166.2|5173.4|5170.6|5168.4|5165.6|349
1581658500000|2020-02-14 05:35:00|5168.9|5166.1|5166.6|5163.8|5168.9|5166.1|5165.4|5162.6|388
1581658800000|2020-02-14 05:40:00|5167|5164.2|5170.6|5167.8|5171|5168.2|5166.4|5163.6|193
1581659100000|2020-02-14 05:45:00|5171|5168.2|5172.6|5169.8|5173.4|5170.6|5169.6|5166.8|153
1581659400000|2020-02-14 05:50:00|5173|5170.2|5173.6|5170.8|5177.4|5174.6|5172.4|5169.6|453
1581659700000|2020-02-14 05:55:00|5174|5171.2|5175|5172.2|5175.6|5172.8|5171.6|5168.8|372
1581660000000|2020-02-14 06:00:00|5174.6|5171.8|5172.5|5169.7|5176.5|5173.7|5172|5169.2|205
1581660300000|2020-02-14 06:05:00|5172|5169.2|5170.5|5167.7|5172.5|5169.7|5168.5|5165.7|334
1581660600000|2020-02-14 06:10:00|5170.6|5167.8|5171.5|5168.7|5174.6|5171.8|5170.5|5167.7|232
1581660900000|2020-02-14 06:15:00|5171.6|5168.8|5174|5171.2|5174.6|5171.8|5171.6|5168.8|225
1581661200000|2020-02-14 06:20:00|5174.5|5171.7|5169.5|5166.7|5174.5|5171.7|5168.5|5165.7|290
1581661500000|2020-02-14 06:25:00|5169.6|5166.8|5166.5|5163.7|5170.5|5167.7|5164.5|5161.7|472
1581661800000|2020-02-14 06:30:00|5165.6|5162.8|5167.5|5164.7|5169.5|5166.7|5164.6|5161.8|457
1581662100000|2020-02-14 06:35:00|5166.5|5163.7|5168|5165.2|5170.5|5167.7|5166.5|5163.7|323
1581662400000|2020-02-14 06:40:00|5167.9|5165.1|5166.5|5163.7|5169.5|5166.7|5166.5|5163.7|233
1581662700000|2020-02-14 06:45:00|5166.6|5163.8|5168.5|5165.7|5171|5168.2|5166.5|5163.7|291
1581663000000|2020-02-14 06:50:00|5167.5|5164.7|5171.5|5168.7|5172.5|5169.7|5166.5|5163.7|314
1581663300000|2020-02-14 06:55:00|5171.3|5168.5|5166.6|5163.8|5171.3|5168.5|5166.6|5163.8|208
1581663600000|2020-02-14 07:00:00|5167.1|5164.3|5170.5|5167.7|5171.1|5168.3|5165.6|5162.8|362
1581663900000|2020-02-14 07:05:00|5169.6|5166.8|5169.1|5166.3|5171.1|5168.3|5167.6|5164.8|158
1581664200000|2020-02-14 07:10:00|5169.5|5166.7|5170.1|5167.3|5170.1|5167.3|5167.1|5164.3|255
1581664500000|2020-02-14 07:15:00|5169.6|5166.8|5174.5|5171.7|5177.5|5174.7|5168.6|5165.8|607
1581664800000|2020-02-14 07:20:00|5174.3|5171.5|5178.6|5175.8|5179.5|5176.7|5173.5|5170.7|758
1581665100000|2020-02-14 07:25:00|5178.5|5175.7|5174.6|5171.8|5178.6|5175.8|5174.6|5171.8|543
1581665400000|2020-02-14 07:30:00|5175.1|5172.3|5176.5|5173.7|5178.6|5175.8|5174.6|5171.8|465
1581665700000|2020-02-14 07:35:00|5176.6|5173.8|5177.6|5174.8|5178.6|5175.8|5174.5|5171.7|503
1581666000000|2020-02-14 07:40:00|5177.5|5174.7|5175.6|5172.8|5177.6|5174.8|5173.5|5170.7|430
1581666300000|2020-02-14 07:45:00|5176.1|5173.3|5175.5|5172.7|5177.6|5174.8|5174.5|5171.7|341
1581666600000|2020-02-14 07:50:00|5175.1|5172.3|5171.5|5168.7|5175.6|5172.8|5169.6|5166.8|626
1581666900000|2020-02-14 07:55:00|5171.1|5168.3|5172.5|5169.7|5172.7|5169.9|5169.1|5166.3|462
1581667200000|2020-02-14 08:00:00|5172.7|5169.9|5180.7|5177.9|5182.5|5179.7|5172.1|5169.3|1701
1581667500000|2020-02-14 08:05:00|5180.5|5177.7|5177.7|5174.9|5180.7|5177.9|5175.5|5172.7|1251
1581667800000|2020-02-14 08:10:00|5177.5|5174.7|5182.5|5179.7|5185.5|5182.7|5176.6|5173.8|2031
1581668100000|2020-02-14 08:15:00|5182.1|5179.3|5182.7|5179.9|5185.5|5182.7|5180.2|5177.4|1403
1581668400000|2020-02-14 08:20:00|5183.1|5180.3|5175.7|5172.9|5183.5|5180.7|5174.7|5171.9|1195
1581668700000|2020-02-14 08:25:00|5176.1|5173.3|5172.5|5169.7|5181.5|5178.7|5166.1|5163.3|3614
1581669000000|2020-02-14 08:30:00|5172.4|5169.6|5169.7|5166.9|5179.7|5176.9|5169.7|5166.9|2818
1581669300000|2020-02-14 08:35:00|5169.5|5166.7|5173.7|5170.9|5175.7|5172.9|5168.7|5165.9|1342
1581669600000|2020-02-14 08:40:00|5173.6|5170.8|5170.7|5167.9|5174.1|5171.3|5168.7|5165.9|1113
1581669900000|2020-02-14 08:45:00|5170.5|5167.7|5171.7|5168.9|5173.7|5170.9|5166.7|5163.9|1241
1581670200000|2020-02-14 08:50:00|5172.1|5169.3|5176.7|5173.9|5177.7|5174.9|5170.7|5167.9|1179
1581670500000|2020-02-14 08:55:00|5176.5|5173.7|5178.7|5175.9|5182.7|5179.9|5176.1|5173.3|1854
1581670800000|2020-02-14 09:00:00|5178.8|5176|5165.7|5162.9|5180.5|5177.7|5165.7|5162.9|2121
1581671100000|2020-02-14 09:05:00|5165.5|5162.7|5164.5|5161.7|5168.1|5165.3|5159.7|5156.9|2236
1581671400000|2020-02-14 09:10:00|5163.7|5160.9|5169.1|5166.3|5169.7|5166.9|5163.7|5160.9|948
1581671700000|2020-02-14 09:15:00|5169.5|5166.7|5166.6|5163.8|5170.7|5167.9|5163.7|5160.9|1158
1581672000000|2020-02-14 09:20:00|5166.7|5163.9|5163.6|5160.8|5170.7|5167.9|5161.6|5158.8|1102
1581672300000|2020-02-14 09:25:00|5163.7|5160.9|5168.6|5165.8|5170.6|5167.8|5162.7|5159.9|769
1581672600000|2020-02-14 09:30:00|5168.7|5165.9|5164.7|5161.9|5169.6|5166.8|5161.7|5158.9|846
1581672900000|2020-02-14 09:35:00|5165.6|5162.8|5165.7|5162.9|5170.7|5167.9|5162.6|5159.8|1088
1581673200000|2020-02-14 09:40:00|5166.1|5163.3|5170.7|5167.9|5175.1|5172.3|5165.7|5162.9|1205
1581673500000|2020-02-14 09:45:00|5170.8|5168|5171.1|5168.3|5175.1|5172.3|5169.7|5166.9|1068
1581673800000|2020-02-14 09:50:00|5170.7|5167.9|5170.6|5167.8|5171.1|5168.3|5165.7|5162.9|613
1581674100000|2020-02-14 09:55:00|5170.1|5167.3|5174.7|5171.9|5175.8|5173|5169.7|5166.9|1549
1581674400000|2020-02-14 10:00:00|5174.8|5172|5176.7|5173.9|5180.7|5177.9|5173.3|5170.5|1345
1581674700000|2020-02-14 10:05:00|5176.9|5174.1|5183.7|5180.9|5185.7|5182.9|5176.7|5173.9|1983
1581675000000|2020-02-14 10:10:00|5183.6|5180.8|5198.6|5195.8|5199.4|5196.6|5182.6|5179.8|3517
1581675300000|2020-02-14 10:15:00|5198.4|5195.6|5211.7|5208.9|5220.7|5217.4|5197.7|5194.9|6381
1581675600000|2020-02-14 10:20:00|5212.7|5209.9|5212.7|5209.9|5216.7|5213.9|5209.6|5206.8|2139
1581675900000|2020-02-14 10:25:00|5213.6|5210.8|5209.2|5206.4|5213.7|5210.9|5208.6|5205.8|1332
1581676200000|2020-02-14 10:30:00|5209|5206.2|5226.7|5223.9|5229.7|5226.9|5207.6|5204.8|3456
1581676500000|2020-02-14 10:35:00|5226.6|5223.8|5225.6|5222.8|5229.2|5226.4|5224.7|5221.9|2256
1581676800000|2020-02-14 10:40:00|5225.7|5222.9|5226.7|5223.9|5230.7|5227.9|5224.7|5221.9|2202
1581677100000|2020-02-14 10:45:00|5227.2|5224.4|5228.7|5225.9|5237.6|5234.8|5226.7|5223.9|3434
1581677400000|2020-02-14 10:50:00|5229.6|5226.8|5227.6|5224.8|5235.7|5232.9|5226.6|5223.8|1833
1581677700000|2020-02-14 10:55:00|5226.6|5223.8|5231.6|5228.8|5231.6|5228.8|5223.6|5220.8|1712
1581678000000|2020-02-14 11:00:00|5232.6|5229.8|5228.6|5225.8|5234.7|5231.9|5221.7|5218.9|2026
1581678300000|2020-02-14 11:05:00|5228.5|5225.7|5225.6|5222.8|5233.6|5230.8|5224.6|5221.8|1790
1581678600000|2020-02-14 11:10:00|5226.6|5223.8|5229.6|5226.8|5229.6|5226.8|5224.7|5221.9|906
1581678900000|2020-02-14 11:15:00|5229.7|5226.9|5235.6|5232.8|5243.2|5240.4|5229.7|5226.9|3359
1581679200000|2020-02-14 11:20:00|5235.7|5232.9|5244.6|5241.8|5246.8|5244|5234.6|5231.8|4211
1581679500000|2020-02-14 11:25:00|5244.7|5241.9|5244.6|5241.8|5251.6|5248.8|5242.6|5239.8|1923
1581679800000|2020-02-14 11:30:00|5244.7|5241.9|5241.1|5238.3|5248.6|5245.8|5237.6|5234.8|1812
1581680100000|2020-02-14 11:35:00|5241.5|5238.7|5239.6|5236.8|5243.5|5240.7|5236.6|5233.8|1397
1581680400000|2020-02-14 11:40:00|5239.5|5236.7|5236.5|5233.7|5241.6|5238.8|5235.6|5232.8|1054
1581680700000|2020-02-14 11:45:00|5235.6|5232.8|5231.5|5228.7|5238.6|5235.8|5230.5|5227.7|1701
1581681000000|2020-02-14 11:50:00|5230.5|5227.7|5234.5|5231.7|5240.5|5237.7|5230.5|5227.7|1703
1581681300000|2020-02-14 11:55:00|5233.5|5230.7|5235.5|5232.7|5237.5|5234.7|5232.5|5229.7|715
1581681600000|2020-02-14 12:00:00|5234.5|5231.7|5240.5|5237.7|5240.5|5237.7|5231.6|5228.8|1311
1581681900000|2020-02-14 12:05:00|5239.6|5236.8|5233.6|5230.8|5239.6|5236.8|5232.6|5229.8|1117
1581682200000|2020-02-14 12:10:00|5234.5|5231.7|5236.5|5233.7|5239.5|5236.7|5233.6|5230.8|595
1581682500000|2020-02-14 12:15:00|5236.1|5233.3|5234.1|5231.3|5238.5|5235.7|5233.5|5230.7|704
1581682800000|2020-02-14 12:20:00|5234.5|5231.7|5220.6|5217.8|5234.5|5231.7|5219.6|5216.8|2969
1581683100000|2020-02-14 12:25:00|5221.1|5218.3|5225.5|5222.7|5225.6|5222.8|5221.1|5218.3|1453
1581683400000|2020-02-14 12:30:00|5224.5|5221.7|5225.6|5222.8|5227.6|5224.8|5220.8|5218|1642
1581683700000|2020-02-14 12:35:00|5225.5|5222.7|5229.2|5226.4|5232.7|5229.9|5224.6|5221.8|1297
1581684000000|2020-02-14 12:40:00|5229.7|5226.9|5229.8|5227|5232.2|5229.4|5223.2|5220.4|1423
1581684300000|2020-02-14 12:45:00|5229.7|5226.9|5230.7|5227.9|5232.7|5229.9|5226.7|5223.9|901
1581684600000|2020-02-14 12:50:00|5230.2|5227.4|5232.7|5229.9|5233.8|5231|5229.8|5227|692
1581684900000|2020-02-14 12:55:00|5232.8|5230|5235.7|5232.9|5241.2|5238.4|5232.2|5229.4|2308
1581685200000|2020-02-14 13:00:00|5235.2|5232.4|5241.7|5238.9|5243.7|5240.9|5234.8|5232|2604
1581685500000|2020-02-14 13:05:00|5243.9|5241.1|5243.7|5240.9|5250.7|5247.9|5242.7|5239.9|3446
1581685800000|2020-02-14 13:10:00|5243.8|5241|5231.8|5229|5244.5|5241.7|5229.8|5227|2943
1581686100000|2020-02-14 13:15:00|5231.7|5228.9|5237.8|5235|5243.8|5241|5231.2|5228.4|2091
1581686400000|2020-02-14 13:20:00|5237.7|5234.9|5239.7|5236.9|5241.7|5238.9|5236.2|5233.4|1424
1581686700000|2020-02-14 13:25:00|5239.2|5236.4|5237.7|5234.9|5243.7|5240.9|5236.8|5234|2572
1581687000000|2020-02-14 13:30:00|5236.7|5233.9|5233.7|5230.9|5237.7|5234.9|5228.7|5225.9|2840
1581687300000|2020-02-14 13:35:00|5233.8|5231|5226.7|5223.9|5235.2|5232.4|5226.7|5223.9|2130
1581687600000|2020-02-14 13:40:00|5227.2|5224.4|5227.6|5224.8|5228.7|5225.9|5218.5|5215.7|6938
1581687900000|2020-02-14 13:45:00|5227.1|5224.3|5216.6|5213.8|5227.6|5224.8|5211.6|5208.8|4363
1581688200000|2020-02-14 13:50:00|5215.7|5212.9|5216.6|5213.8|5219.6|5216.8|5208.6|5205.8|4491
1581688500000|2020-02-14 13:55:00|5217.6|5214.8|5207.7|5204.9|5217.6|5214.8|5206.6|5203.8|3130
1581688800000|2020-02-14 14:00:00|5207.6|5204.8|5227.6|5224.8|5227.6|5224.8|5202.7|5199.9|7432
1581689100000|2020-02-14 14:05:00|5227.4|5224.6|5228.7|5225.9|5235.7|5232.9|5224.1|5221.3|6281
1581689400000|2020-02-14 14:10:00|5229.7|5226.9|5233.7|5230.9|5239.7|5236.9|5226.6|5223.8|8868
1581689700000|2020-02-14 14:15:00|5233.8|5231|5232.7|5229.9|5238.3|5235.5|5225.7|5222.9|3664
1581690000000|2020-02-14 14:20:00|5232.6|5229.8|5238.8|5236|5239.8|5237|5230.7|5227.9|4346
1581690300000|2020-02-14 14:25:00|5239|5236.2|5236.8|5234|5243|5240.2|5234|5231.2|5482
1581690600000|2020-02-14 14:30:00|5237|5234.2|5243.8|5241|5250|5247.2|5235.8|5233|6795
1581690900000|2020-02-14 14:35:00|5244|5241.2|5242.8|5240|5245.8|5243|5230.8|5228|9229
1581691200000|2020-02-14 14:40:00|5242.4|5239.6|5239.4|5236.6|5253|5250.2|5238.8|5236|7417
1581691500000|2020-02-14 14:45:00|5239.3|5236.5|5246.9|5244.1|5250.8|5248|5237.8|5235|6855
1581691800000|2020-02-14 14:50:00|5247.4|5244.6|5233.3|5230.5|5248.9|5246.1|5232.3|5229.5|8424
1581692100000|2020-02-14 14:55:00|5232.9|5230.1|5230.9|5228.1|5235.9|5233.1|5222.7|5219.9|5929
1581692400000|2020-02-14 15:00:00|5231.7|5228.9|5229.7|5226.9|5239.7|5236.9|5228.7|5225.9|5631
1581692700000|2020-02-14 15:05:00|5229.6|5226.8|5226.7|5223.9|5229.7|5226.9|5218.7|5215.9|6301
1581693000000|2020-02-14 15:10:00|5227.3|5224.5|5229.9|5227.1|5230.7|5227.9|5223.3|5220.5|5292
1581693300000|2020-02-14 15:15:00|5229.7|5226.9|5228.7|5225.9|5232.7|5229.9|5222.9|5220.1|3788
1581693600000|2020-02-14 15:20:00|5228.9|5226.1|5229.7|5226.9|5231.9|5229.1|5220.9|5218.1|4305
1581693900000|2020-02-14 15:25:00|5228.7|5225.9|5215.9|5213.1|5228.7|5225.9|5215.7|5212.9|4744
1581694200000|2020-02-14 15:30:00|5216.3|5213.5|5214.7|5211.9|5217.3|5214.5|5206.7|5203.9|7487
1581694500000|2020-02-14 15:35:00|5213.7|5210.9|5221.7|5218.9|5221.7|5218.9|5209.9|5207.1|4924
1581694800000|2020-02-14 15:40:00|5221.9|5219.1|5214.9|5212.1|5224.9|5222.1|5214.7|5211.9|4272
1581695100000|2020-02-14 15:45:00|5214.7|5211.9|5207.3|5204.5|5217.3|5214.5|5199.7|5196.9|7253
1581695400000|2020-02-14 15:50:00|5206.9|5204.1|5207.9|5205.1|5212.9|5210.1|5202.9|5200.1|8447
1581695700000|2020-02-14 15:55:00|5207.8|5205|5208.5|5205.7|5209.9|5207.1|5203|5200.2|5594
1581696000000|2020-02-14 16:00:00|5209|5206.2|5204|5201.2|5212|5209.2|5201|5198.2|4271
1581696300000|2020-02-14 16:05:00|5203.9|5201.1|5208.5|5205.7|5208.9|5206.1|5201.9|5199.1|3236
1581696600000|2020-02-14 16:10:00|5208|5205.2|5209.9|5207.1|5212.9|5210.1|5204|5201.2|2983
1581696900000|2020-02-14 16:15:00|5210|5207.2|5220.9|5218.1|5223.9|5221.1|5206.3|5203.5|8698
1581697200000|2020-02-14 16:20:00|5220.8|5218|5216.9|5214.1|5221.9|5219.1|5216.9|5214.1|5042
1581697500000|2020-02-14 16:25:00|5217.3|5214.5|5223.9|5221.1|5225.8|5223|5216.9|5214.1|7701
1581697800000|2020-02-14 16:30:00|5223.8|5221|5224.9|5222.1|5230.8|5228|5220.8|5218|5072
1581698100000|2020-02-14 16:35:00|5225.3|5222.5|5227.8|5225|5231.8|5229|5224.8|5222|2740
1581698400000|2020-02-14 16:40:00|5227.9|5225.1|5229.8|5227|5231.8|5229|5225.8|5223|3075
1581698700000|2020-02-14 16:45:00|5229.3|5226.5|5220.2|5217.4|5230.9|5228.1|5219.8|5217|6100
1581699000000|2020-02-14 16:50:00|5220.6|5217.8|5200.5|5197.7|5220.6|5217.8|5200.5|5197.7|16236
1581699300000|2020-02-14 16:55:00|5199.4|5196.6|5207.5|5204.7|5209.4|5206.6|5199.4|5196.6|4770
1581699600000|2020-02-14 17:00:00|5206.5|5203.7|5201.5|5198.7|5214.5|5211.7|5201.5|5198.7|3627
1581699900000|2020-02-14 17:05:00|5202|5199.2|5192.5|5189.7|5203.5|5200.7|5191.5|5188.7|5696
1581700200000|2020-02-14 17:10:00|5191.5|5188.7|5195.5|5192.7|5196.5|5193.7|5190.5|5187.7|3772
1581700500000|2020-02-14 17:15:00|5195.4|5192.6|5191.5|5188.7|5197.5|5194.7|5188.4|5185.6|3720
1581700800000|2020-02-14 17:20:00|5191.7|5188.9|5192.5|5189.7|5197.5|5194.7|5188.5|5185.7|3171
1581701100000|2020-02-14 17:25:00|5192.4|5189.6|5189.5|5186.7|5194.5|5191.7|5188.5|5185.7|1416
1581701400000|2020-02-14 17:30:00|5190.1|5187.3|5187.5|5184.7|5191.6|5188.8|5183.7|5180.9|2937
1581701700000|2020-02-14 17:35:00|5187.6|5184.8|5193.5|5190.7|5196.5|5193.7|5187.5|5184.7|3634
1581702000000|2020-02-14 17:40:00|5193.6|5190.8|5194.5|5191.7|5198.7|5195.9|5189.5|5186.7|5097
1581702300000|2020-02-14 17:45:00|5194.1|5191.3|5195.7|5192.9|5199.7|5196.9|5194.1|5191.3|4795
1581702600000|2020-02-14 17:50:00|5195.1|5192.3|5190.7|5187.9|5197.7|5194.9|5189.7|5186.9|1923
1581702900000|2020-02-14 17:55:00|5190.8|5188|5195.8|5193|5196.8|5194|5188.7|5185.9|2648
1581703200000|2020-02-14 18:00:00|5195.7|5192.9|5199.8|5197|5200.7|5197.9|5192.8|5190|3462
1581703500000|2020-02-14 18:05:00|5200.3|5197.5|5195.8|5193|5204.8|5202|5195.7|5192.9|4050
1581703800000|2020-02-14 18:10:00|5195.7|5192.9|5201.8|5199|5201.8|5199|5194.8|5192|1801
1581704100000|2020-02-14 18:15:00|5201.7|5198.9|5200.8|5198|5205.8|5203|5198.8|5196|2869
1581704400000|2020-02-14 18:20:00|5201|5198.2|5202.8|5200|5205.7|5202.9|5199.8|5197|1642
1581704700000|2020-02-14 18:25:00|5202.7|5199.9|5203.7|5200.9|5208.8|5206|5198.8|5196|3017
1581705000000|2020-02-14 18:30:00|5203.8|5201|5210.7|5207.9|5211.3|5208.5|5201.8|5199|2069
1581705300000|2020-02-14 18:35:00|5210.8|5208|5211.7|5208.9|5212.7|5209.9|5207.3|5204.5|2091
1581705600000|2020-02-14 18:40:00|5211.3|5208.5|5209.7|5206.9|5212.7|5209.9|5207.7|5204.9|1195
1581705900000|2020-02-14 18:45:00|5208.8|5206|5212.7|5209.9|5216.7|5213.9|5208.7|5205.9|3344
1581706200000|2020-02-14 18:50:00|5212.8|5210|5217.8|5215|5222.8|5220|5211.7|5208.9|3757
1581706500000|2020-02-14 18:55:00|5218.3|5215.5|5215.2|5212.4|5218.8|5216|5210.2|5207.4|4451
1581706800000|2020-02-14 19:00:00|5214.7|5211.9|5218.7|5215.9|5221.7|5218.9|5214.7|5211.9|3355
1581707100000|2020-02-14 19:05:00|5218.6|5215.8|5219.7|5216.9|5222.7|5219.9|5217.6|5214.8|2206
1581707400000|2020-02-14 19:10:00|5219.6|5216.8|5222.6|5219.8|5223.7|5220.9|5219.2|5216.4|3847
1581707700000|2020-02-14 19:15:00|5222.7|5219.9|5214.6|5211.8|5223.6|5220.8|5211.6|5208.8|9079
1581708000000|2020-02-14 19:20:00|5215.5|5212.7|5223.5|5220.7|5225.5|5222.7|5213.5|5210.7|3658
1581708300000|2020-02-14 19:25:00|5223.6|5220.8|5229.5|5226.7|5232.6|5229.8|5221.6|5218.8|15872
1581708600000|2020-02-14 19:30:00|5229.6|5226.8|5223.5|5220.7|5229.6|5226.8|5221.5|5218.7|5132
1581708900000|2020-02-14 19:35:00|5222.5|5219.7|5223.5|5220.7|5224.5|5221.7|5221.5|5218.7|2141
1581709200000|2020-02-14 19:40:00|5222.6|5219.8|5221.5|5218.7|5223.5|5220.7|5220.5|5217.7|799
1581709500000|2020-02-14 19:45:00|5221.1|5218.3|5223.6|5220.8|5225.6|5222.8|5195.6|5192.8|6034
1581709800000|2020-02-14 19:50:00|5223.5|5220.7|5228.5|5225.7|5228.6|5225.8|5221.5|5218.7|905
1581710100000|2020-02-14 19:55:00|5228.1|5225.3|5227.6|5224.8|5229.1|5226.3|5225.6|5222.8|745
1581710400000|2020-02-14 20:00:00|5228.6|5225.8|5228.5|5225.7|5229.1|5226.3|5226.5|5223.7|601
1581710700000|2020-02-14 20:05:00|5227.6|5224.8|5229.5|5226.7|5230.5|5227.7|5227.5|5224.7|597
1581711000000|2020-02-14 20:10:00|5229.6|5226.8|5228.5|5225.7|5231.5|5228.7|5227.6|5224.8|670
1581711300000|2020-02-14 20:15:00|5227.6|5224.8|5229.1|5226.3|5230.5|5227.7|5227.1|5224.3|498
1581711600000|2020-02-14 20:20:00|5229.5|5226.7|5230.5|5227.7|5231.5|5228.7|5226.6|5223.8|527
1581711900000|2020-02-14 20:25:00|5230.6|5227.8|5232.5|5229.7|5232.5|5229.7|5230.5|5227.7|606
1581712200000|2020-02-14 20:30:00|5232.1|5229.3|5232.5|5229.7|5234.6|5231.8|5231.5|5228.7|688
1581712500000|2020-02-14 20:35:00|5232.6|5229.8|5231.1|5228.3|5232.6|5229.8|5230.6|5227.8|362
1581712800000|2020-02-14 20:40:00|5231.5|5228.7|5231.5|5228.7|5232.5|5229.7|5230.5|5227.7|423
1581713100000|2020-02-14 20:45:00|5232.5|5229.7|5233.5|5230.7|5234.5|5231.7|5232.5|5229.7|216
1581713400000|2020-02-14 20:50:00|5233.6|5230.8|5233.7|5230.9|5234.5|5231.7|5232.1|5229.3|378
1581713700000|2020-02-14 20:55:00|5233.6|5230.8|5233.5|5230.7|5234.5|5231.7|5232.7|5229.9|508
1581714000000|2020-02-14 21:00:00|5233.7|5230.9|5231.5|5228.7|5234.5|5231.7|5229.5|5226.7|314
1581714300000|2020-02-14 21:05:00|5231.1|5228.3|5233.5|5230.7|5234.1|5231.3|5230.5|5227.7|151
1581714600000|2020-02-14 21:10:00|5233.1|5230.3|5226.7|5223.9|5233.7|5230.9|5218.6|5215.8|1210
1581714900000|2020-02-14 21:15:00|5227.1|5224.3|5228.7|5225.9|5229.1|5226.3|5225.1|5222.3|459
1581715200000|2020-02-14 21:20:00|5229.6|5226.8|5228.6|5225.8|5229.7|5226.9|5227.5|5224.7|156
1581715500000|2020-02-14 21:25:00|5228.5|5225.7|5232.7|5229.9|5232.7|5229.9|5228.5|5225.7|1227
1581715800000|2020-02-14 21:30:00|5232.8|5230|5242.7|5239.9|5247.1|5244.3|5232.8|5230|1092
1581716100000|2020-02-14 21:35:00|5241.7|5238.9|5241.7|5238.9|5242.2|5239.4|5237.7|5234.9|171
1581716400000|2020-02-14 21:40:00|5241.2|5238.4|5243.7|5240.9|5246.7|5243.9|5241.2|5238.4|250
1581716700000|2020-02-14 21:45:00|5243.2|5240.4|5247.2|5244.4|5248.2|5245.4|5242.7|5239.9|671
1581717000000|2020-02-14 21:50:00|5247.4|5244.6|5242.8|5240|5249.7|5246.9|5242.3|5239.5|486
1581717300000|2020-02-14 21:55:00|5242.7|5239.9|5247.8|5245|5248.2|5245.4|5241.3|5238.5|357
1581894000000|2020-02-16 23:00:00|5244.3|5241.5|5242.8|5240|5264.5|5260.1|5236.3|5233.1|1667
1581894300000|2020-02-16 23:05:00|5242.3|5239.5|5244.3|5241.5|5244.8|5242|5235.4|5232.6|391
1581894600000|2020-02-16 23:10:00|5244.8|5242|5246.4|5243.6|5246.4|5243.6|5242.4|5239.6|466
1581894900000|2020-02-16 23:15:00|5245.9|5243.1|5243.4|5240.6|5246.4|5243.6|5241.8|5239|181
1581895200000|2020-02-16 23:20:00|5243.3|5240.5|5239.4|5236.6|5243.3|5240.5|5238.4|5235.6|165
1581895500000|2020-02-16 23:25:00|5240.4|5237.6|5239.4|5236.6|5241.9|5239.1|5238.4|5235.6|120
1581895800000|2020-02-16 23:30:00|5238.4|5235.6|5239.9|5237.1|5240.4|5237.6|5236.9|5234.1|165
1581896100000|2020-02-16 23:35:00|5239.4|5236.6|5244.4|5241.6|5244.9|5242.1|5238.4|5235.6|197
1581896400000|2020-02-16 23:40:00|5243.9|5241.1|5243.4|5240.6|5246.4|5243.6|5242.4|5239.6|229
1581896700000|2020-02-16 23:45:00|5244.4|5241.6|5239.4|5236.6|5245.4|5242.6|5239.4|5236.6|139
1581897000000|2020-02-16 23:50:00|5238.9|5236.1|5239.4|5236.6|5242.4|5239.6|5238.4|5235.6|140
1581897300000|2020-02-16 23:55:00|5238.4|5235.6|5235.5|5232.7|5239.4|5236.6|5234.4|5231.6|324
1581897600000|2020-02-17 00:00:00|5234.5|5231.7|5233.4|5230.6|5235.5|5232.7|5231.9|5229.1|184
1581897900000|2020-02-17 00:05:00|5233.5|5230.7|5229.4|5226.6|5234.5|5231.7|5228.5|5225.7|205
1581898200000|2020-02-17 00:10:00|5228.5|5225.7|5225.4|5222.6|5230.4|5227.6|5223.5|5220.7|573
1581898500000|2020-02-17 00:15:00|5224.9|5222.1|5227.5|5224.7|5229.4|5226.6|5223.5|5220.7|329
1581898800000|2020-02-17 00:20:00|5227.4|5224.6|5226.4|5223.6|5229.5|5226.7|5226.4|5223.6|151
1581899100000|2020-02-17 00:25:00|5226.5|5223.7|5228.5|5225.7|5229.5|5226.7|5224.4|5221.6|313
1581899400000|2020-02-17 00:30:00|5228.4|5225.6|5225.4|5222.6|5228.4|5225.6|5224.4|5221.6|242
1581899700000|2020-02-17 00:35:00|5226.4|5223.6|5232.4|5229.6|5233.4|5230.6|5225.5|5222.7|277
1581900000000|2020-02-17 00:40:00|5231.5|5228.7|5231.4|5228.6|5232.5|5229.7|5231.4|5228.6|82
1581900300000|2020-02-17 00:45:00|5231.5|5228.7|5231.4|5228.6|5232.4|5229.6|5231.4|5228.6|146
1581900600000|2020-02-17 00:50:00|5230.4|5227.6|5230.4|5227.6|5230.4|5227.6|5226.5|5223.7|169
1581900900000|2020-02-17 00:55:00|5229.4|5226.6|5227.5|5224.7|5230.4|5227.6|5226.4|5223.6|161
1581901200000|2020-02-17 01:00:00|5227.4|5224.6|5216.4|5213.6|5227.5|5224.7|5212.5|5209.7|1047
1581901500000|2020-02-17 01:05:00|5216.5|5213.7|5209.5|5206.7|5216.5|5213.7|5205.5|5202.7|701
1581901800000|2020-02-17 01:10:00|5210.4|5207.6|5213.5|5210.7|5213.5|5210.7|5208.5|5205.7|237
1581902100000|2020-02-17 01:15:00|5213.4|5210.6|5217.5|5214.7|5220.4|5217.6|5212.5|5209.7|463
1581902400000|2020-02-17 01:20:00|5217.4|5214.6|5217.5|5214.7|5220.5|5217.7|5215.4|5212.6|342
1581902700000|2020-02-17 01:25:00|5217|5214.2|5217|5214.2|5219.5|5216.7|5215.5|5212.7|227
1581903000000|2020-02-17 01:30:00|5216.5|5213.7|5220.5|5217.7|5220.5|5217.7|5216.4|5213.6|208
1581903300000|2020-02-17 01:35:00|5220.4|5217.6|5215.4|5212.6|5220.5|5217.7|5215.4|5212.6|237
1581903600000|2020-02-17 01:40:00|5215.5|5212.7|5226.4|5223.6|5228.4|5225.6|5215.5|5212.7|602
1581903900000|2020-02-17 01:45:00|5227.4|5224.6|5225.4|5222.6|5227.4|5224.6|5222.4|5219.6|212
1581904200000|2020-02-17 01:50:00|5224.9|5222.1|5227.5|5224.7|5230.4|5227.6|5224.4|5221.6|334
1581904500000|2020-02-17 01:55:00|5227.4|5224.6|5229.4|5226.6|5232.5|5229.7|5226.5|5223.7|376
1581904800000|2020-02-17 02:00:00|5228.9|5226.1|5229.4|5226.6|5229.5|5226.7|5225.5|5222.7|221
1581905100000|2020-02-17 02:05:00|5228.9|5226.1|5227.5|5224.7|5229.5|5226.7|5226.5|5223.7|127
1581905400000|2020-02-17 02:10:00|5226.5|5223.7|5228.5|5225.7|5228.5|5225.7|5226.4|5223.6|130
1581905700000|2020-02-17 02:15:00|5229.4|5226.6|5229.4|5226.6|5230.4|5227.6|5228.4|5225.6|59
1581906000000|2020-02-17 02:20:00|5229.5|5226.7|5227.4|5224.6|5230.4|5227.6|5227.4|5224.6|76
1581906300000|2020-02-17 02:25:00|5226.9|5224.1|5227.4|5224.6|5227.5|5224.7|5226.4|5223.6|51
1581906600000|2020-02-17 02:30:00|5226.4|5223.6|5226.4|5223.6|5227.4|5224.6|5225.4|5222.6|183
1581906900000|2020-02-17 02:35:00|5225.4|5222.6|5229.4|5226.6|5232.4|5229.6|5225.4|5222.6|187
1581907200000|2020-02-17 02:40:00|5229.5|5226.7|5231.4|5228.6|5234.4|5231.6|5229.5|5226.7|159
1581907500000|2020-02-17 02:45:00|5231.5|5228.7|5230.4|5227.6|5232.4|5229.6|5228.4|5225.6|66
1581907800000|2020-02-17 02:50:00|5230.5|5227.7|5230.4|5227.6|5231.4|5228.6|5229.5|5226.7|82
1581908100000|2020-02-17 02:55:00|5229.4|5226.6|5230.4|5227.6|5231.4|5228.6|5229.4|5226.6|78
1581908400000|2020-02-17 03:00:00|5231.4|5228.6|5226.5|5223.7|5231.4|5228.6|5225.5|5222.7|201
1581908700000|2020-02-17 03:05:00|5227.5|5224.7|5225.4|5222.6|5228.4|5225.6|5224.5|5221.7|173
1581909000000|2020-02-17 03:10:00|5225.5|5222.7|5224.4|5221.6|5225.5|5222.7|5222.5|5219.7|147
1581909300000|2020-02-17 03:15:00|5223.5|5220.7|5225.4|5222.6|5225.4|5222.6|5222.9|5220.1|78
1581909600000|2020-02-17 03:20:00|5225.5|5222.7|5227.4|5224.6|5228.5|5225.7|5225.4|5222.6|137
1581909900000|2020-02-17 03:25:00|5226.5|5223.7|5228.4|5225.6|5229.4|5226.6|5225.4|5222.6|154
1581910200000|2020-02-17 03:30:00|5227.4|5224.6|5227.4|5224.6|5227.5|5224.7|5226.4|5223.6|68
1581910500000|2020-02-17 03:35:00|5227.5|5224.7|5229.5|5226.7|5230.4|5227.6|5226.5|5223.7|98
1581910800000|2020-02-17 03:40:00|5229.4|5226.6|5227.5|5224.7|5230.5|5227.7|5226.5|5223.7|168
1581911100000|2020-02-17 03:45:00|5228.5|5225.7|5230.5|5227.7|5230.5|5227.7|5227.5|5224.7|82
1581911400000|2020-02-17 03:50:00|5229.5|5226.7|5229.5|5226.7|5229.5|5226.7|5228.5|5225.7|58
1581911700000|2020-02-17 03:55:00|5229|5226.2|5228.5|5225.7|5229.5|5226.7|5228.5|5225.7|79
1581912000000|2020-02-17 04:00:00|5227.5|5224.7|5226.5|5223.7|5228.5|5225.7|5225.5|5222.7|104
1581912300000|2020-02-17 04:05:00|5227.5|5224.7|5226.5|5223.7|5227.5|5224.7|5225.5|5222.7|65
1581912600000|2020-02-17 04:10:00|5226|5223.2|5228.5|5225.7|5229.5|5226.7|5226|5223.2|30
1581912900000|2020-02-17 04:15:00|5227.5|5224.7|5229.5|5226.7|5229.5|5226.7|5227.5|5224.7|25
1581913200000|2020-02-17 04:20:00|5228.5|5225.7|5228.5|5225.7|5229.5|5226.7|5228.5|5225.7|53
1581913500000|2020-02-17 04:25:00|5229.5|5226.7|5227.5|5224.7|5229.5|5226.7|5226.5|5223.7|83
1581913800000|2020-02-17 04:30:00|5226.5|5223.7|5226.5|5223.7|5227.5|5224.7|5226.5|5223.7|24
1581914100000|2020-02-17 04:35:00|5227.5|5224.7|5226.5|5223.7|5227.5|5224.7|5226.5|5223.7|11
1581914400000|2020-02-17 04:40:00|5227.5|5224.7|5226.5|5223.7|5227.5|5224.7|5226.5|5223.7|24
1581914700000|2020-02-17 04:45:00|5226.6|5223.8|5227.5|5224.7|5227.5|5224.7|5226.5|5223.7|22
1581915000000|2020-02-17 04:50:00|5226.5|5223.7|5226.5|5223.7|5228.5|5225.7|5226.5|5223.7|101
1581915300000|2020-02-17 04:55:00|5227.5|5224.7|5225.5|5222.7|5227.5|5224.7|5225.5|5222.7|77
1581915600000|2020-02-17 05:00:00|5226.5|5223.7|5227.6|5224.8|5227.6|5224.8|5225.5|5222.7|38
1581915900000|2020-02-17 05:05:00|5227.5|5224.7|5228.6|5225.8|5229.6|5226.8|5226.6|5223.8|72
1581916200000|2020-02-17 05:10:00|5229.5|5226.7|5228.6|5225.8|5229.6|5226.8|5228.5|5225.7|111
1581916500000|2020-02-17 05:15:00|5229.5|5226.7|5229.5|5226.7|5229.6|5226.8|5229.5|5226.7|47
1581916800000|2020-02-17 05:20:00|5229.6|5226.8|5229.5|5226.7|5229.6|5226.8|5229.5|5226.7|44
1581917100000|2020-02-17 05:25:00|5229.6|5226.8|5230.5|5227.7|5230.6|5227.8|5229.5|5226.7|54
1581917400000|2020-02-17 05:30:00|5230.6|5227.8|5230.5|5227.7|5231.5|5228.7|5229.5|5226.7|46
1581917700000|2020-02-17 05:35:00|5231.5|5228.7|5236.5|5233.7|5237.5|5234.7|5231.5|5228.7|302
1581918000000|2020-02-17 05:40:00|5236.6|5233.8|5238.5|5235.7|5240.5|5237.7|5236.5|5233.7|377
1581918300000|2020-02-17 05:45:00|5238.6|5235.8|5238.6|5235.8|5240.6|5237.8|5238.5|5235.7|244
1581918600000|2020-02-17 05:50:00|5238.5|5235.7|5239.5|5236.7|5239.6|5236.8|5237.6|5234.8|62
1581918900000|2020-02-17 05:55:00|5239.6|5236.8|5243.5|5240.7|5243.5|5240.7|5239.5|5236.7|303
1581919200000|2020-02-17 06:00:00|5242.6|5239.8|5240.5|5237.7|5242.6|5239.8|5239.6|5236.8|218
1581919500000|2020-02-17 06:05:00|5240.1|5237.3|5239.5|5236.7|5240.5|5237.7|5237.5|5234.7|160
1581919800000|2020-02-17 06:10:00|5239.6|5236.8|5239.6|5236.8|5240.6|5237.8|5238.5|5235.7|392
1581920100000|2020-02-17 06:15:00|5240.5|5237.7|5244.6|5241.8|5244.6|5241.8|5238.6|5235.8|158
1581920400000|2020-02-17 06:20:00|5244.5|5241.7|5240.6|5237.8|5244.6|5241.8|5240.5|5237.7|411
1581920700000|2020-02-17 06:25:00|5240.5|5237.7|5236.6|5233.8|5240.6|5237.8|5235.6|5232.8|302
1581921000000|2020-02-17 06:30:00|5235.6|5232.8|5233.6|5230.8|5235.6|5232.8|5231.6|5228.8|266
1581921300000|2020-02-17 06:35:00|5232.6|5229.8|5234.6|5231.8|5235.6|5232.8|5232.5|5229.7|171
1581921600000|2020-02-17 06:40:00|5233.6|5230.8|5236.6|5233.8|5236.6|5233.8|5233.6|5230.8|72
1581921900000|2020-02-17 06:45:00|5235.6|5232.8|5236.6|5233.8|5236.6|5233.8|5235.6|5232.8|49
1581922200000|2020-02-17 06:50:00|5237.6|5234.8|5239.6|5236.8|5243.6|5240.8|5236.6|5233.8|420
1581922500000|2020-02-17 06:55:00|5238.6|5235.8|5239.6|5236.8|5241.6|5238.8|5238.6|5235.8|100
1581922800000|2020-02-17 07:00:00|5240.1|5237.3|5242.6|5239.8|5242.6|5239.8|5239.6|5236.8|175
1581923100000|2020-02-17 07:05:00|5241.6|5238.8|5242.6|5239.8|5243.6|5240.8|5240.6|5237.8|291
1581923400000|2020-02-17 07:10:00|5243.6|5240.8|5243.6|5240.8|5243.6|5240.8|5242.6|5239.8|97
1581923700000|2020-02-17 07:15:00|5242.6|5239.8|5242.6|5239.8|5246.6|5243.8|5240.6|5237.8|527
1581924000000|2020-02-17 07:20:00|5243.6|5240.8|5241.6|5238.8|5243.6|5240.8|5240.6|5237.8|91
1581924300000|2020-02-17 07:25:00|5240.6|5237.8|5239.6|5236.8|5242.5|5239.7|5238.6|5235.8|96
1581924600000|2020-02-17 07:30:00|5239.1|5236.3|5241.1|5238.3|5243.6|5240.8|5239.1|5236.3|345
1581924900000|2020-02-17 07:35:00|5240.6|5237.8|5236.6|5233.8|5240.6|5237.8|5235.6|5232.8|822
1581925200000|2020-02-17 07:40:00|5236.5|5233.7|5238.6|5235.8|5239.6|5236.8|5235.6|5232.8|114
1581925500000|2020-02-17 07:45:00|5239.5|5236.7|5238.5|5235.7|5243.5|5240.7|5237.6|5234.8|162
1581925800000|2020-02-17 07:50:00|5237.6|5234.8|5234.6|5231.8|5238.6|5235.8|5233.6|5230.8|320
1581926100000|2020-02-17 07:55:00|5235.6|5232.8|5234.6|5231.8|5236.5|5233.7|5233.6|5230.8|305
1581926400000|2020-02-17 08:00:00|5234.5|5231.7|5236.5|5233.7|5236.5|5233.7|5231.6|5228.8|395
1581926700000|2020-02-17 08:05:00|5235.5|5232.7|5230.6|5227.8|5240.5|5237.7|5227.6|5224.8|920
1581927000000|2020-02-17 08:10:00|5229.6|5226.8|5232.5|5229.7|5233.5|5230.7|5228.6|5225.8|293
1581927300000|2020-02-17 08:15:00|5232.6|5229.8|5236.6|5233.8|5237.6|5234.8|5231.6|5228.8|632
1581927600000|2020-02-17 08:20:00|5237.6|5234.8|5240.6|5237.8|5240.6|5237.8|5236.6|5233.8|317
1581927900000|2020-02-17 08:25:00|5239.6|5236.8|5239.6|5236.8|5243.6|5240.8|5237.6|5234.8|582
1581928200000|2020-02-17 08:30:00|5238.6|5235.8|5247.6|5244.8|5248.6|5245.8|5238.6|5235.8|991
1581928500000|2020-02-17 08:35:00|5248.6|5245.8|5239.6|5236.8|5248.6|5245.8|5239.6|5236.8|477
1581928800000|2020-02-17 08:40:00|5240.6|5237.8|5238.6|5235.8|5240.6|5237.8|5235.6|5232.8|353
1581929100000|2020-02-17 08:45:00|5237.6|5234.8|5242.6|5239.8|5245.6|5242.8|5236.6|5233.8|408
1581929400000|2020-02-17 08:50:00|5241.6|5238.8|5244.6|5241.8|5244.6|5241.8|5239.6|5236.8|175
1581929700000|2020-02-17 08:55:00|5245.6|5242.8|5244.6|5241.8|5247.6|5244.8|5242.6|5239.8|286
1581930000000|2020-02-17 09:00:00|5245.6|5242.8|5238.6|5235.8|5245.6|5242.8|5234.6|5231.8|461
1581930300000|2020-02-17 09:05:00|5239.6|5236.8|5238.6|5235.8|5239.7|5236.9|5234.7|5231.9|274
1581930600000|2020-02-17 09:10:00|5237.7|5234.9|5234.6|5231.8|5238.6|5235.8|5233.7|5230.9|242
1581930900000|2020-02-17 09:15:00|5233.7|5230.9|5232.6|5229.8|5235.6|5232.8|5228.7|5225.9|426
1581931200000|2020-02-17 09:20:00|5233.1|5230.3|5231.6|5228.8|5234.6|5231.8|5229.6|5226.8|229
1581931500000|2020-02-17 09:25:00|5230.6|5227.8|5228.6|5225.8|5231.6|5228.8|5225.6|5222.8|418
1581931800000|2020-02-17 09:30:00|5227.6|5224.8|5231.6|5228.8|5233.6|5230.8|5227.6|5224.8|372
1581932100000|2020-02-17 09:35:00|5232.6|5229.8|5234.2|5231.4|5236.6|5233.8|5230.6|5227.8|355
1581932400000|2020-02-17 09:40:00|5233.7|5230.9|5233.7|5230.9|5234.7|5231.9|5230.7|5227.9|145
1581932700000|2020-02-17 09:45:00|5234.6|5231.8|5236.7|5233.9|5238.2|5235.4|5233.6|5230.8|189
1581933000000|2020-02-17 09:50:00|5237.7|5234.9|5239.7|5236.9|5242.7|5239.9|5236.7|5233.9|517
1581933300000|2020-02-17 09:55:00|5238.7|5235.9|5238.7|5235.9|5240.7|5237.9|5238.7|5235.9|126
1581933600000|2020-02-17 10:00:00|5239.7|5236.9|5237.6|5234.8|5239.7|5236.9|5232.7|5229.9|1266
1581933900000|2020-02-17 10:05:00|5237.7|5234.9|5234.7|5231.9|5237.7|5234.9|5233.7|5230.9|184
1581934200000|2020-02-17 10:10:00|5235.2|5232.4|5235.7|5232.9|5236.7|5233.9|5232.7|5229.9|159
1581934500000|2020-02-17 10:15:00|5236.1|5233.3|5234.7|5231.9|5237.1|5234.3|5231.7|5228.9|167
1581934800000|2020-02-17 10:20:00|5234.6|5231.8|5234.7|5231.9|5236.7|5233.9|5232.7|5229.9|116
1581935100000|2020-02-17 10:25:00|5235.1|5232.3|5236.6|5233.8|5240.6|5237.8|5235.1|5232.3|147
1581935400000|2020-02-17 10:30:00|5237.6|5234.8|5237.6|5234.8|5241.7|5238.9|5234.7|5231.9|205
1581935700000|2020-02-17 10:35:00|5237.7|5234.9|5237.6|5234.8|5239.6|5236.8|5236.7|5233.9|64
1581936000000|2020-02-17 10:40:00|5237.7|5234.9|5234.7|5231.9|5238.7|5235.9|5231.7|5228.9|344
1581936300000|2020-02-17 10:45:00|5235.6|5232.8|5234.6|5231.8|5236.6|5233.8|5233.6|5230.8|139
1581936600000|2020-02-17 10:50:00|5233.7|5230.9|5233.2|5230.4|5235.2|5232.4|5230.7|5227.9|247
1581936900000|2020-02-17 10:55:00|5232.7|5229.9|5232.6|5229.8|5233.7|5230.9|5231.6|5228.8|135
1581937200000|2020-02-17 11:00:00|5231.7|5228.9|5233.7|5230.9|5234.7|5231.9|5230.7|5227.9|243
1581937500000|2020-02-17 11:05:00|5234.6|5231.8|5233.7|5230.9|5236.6|5233.8|5232.6|5229.8|115
1581937800000|2020-02-17 11:10:00|5234.6|5231.8|5236.7|5233.9|5237.7|5234.9|5233.6|5230.8|62
1581938100000|2020-02-17 11:15:00|5237.7|5234.9|5237.7|5234.9|5239.7|5236.9|5235.7|5232.9|221
1581938400000|2020-02-17 11:20:00|5238.7|5235.9|5239.7|5236.9|5239.7|5236.9|5236.7|5233.9|192
1581938700000|2020-02-17 11:25:00|5238.7|5235.9|5237.2|5234.4|5238.7|5235.9|5236.7|5233.9|123
1581939000000|2020-02-17 11:30:00|5236.7|5233.9|5233.7|5230.9|5237.7|5234.9|5232.7|5229.9|158
1581939300000|2020-02-17 11:35:00|5232.7|5229.9|5232.7|5229.9|5234.7|5231.9|5229.7|5226.9|285
1581939600000|2020-02-17 11:40:00|5233.7|5230.9|5232.7|5229.9|5236.7|5233.9|5231.7|5228.9|204
1581939900000|2020-02-17 11:45:00|5231.7|5228.9|5233.7|5230.9|5234.7|5231.9|5231.7|5228.9|123
1581940200000|2020-02-17 11:50:00|5234.7|5231.9|5233.7|5230.9|5235.7|5232.9|5232.7|5229.9|95
1581940500000|2020-02-17 11:55:00|5234.2|5231.4|5232.7|5229.9|5234.7|5231.9|5228.7|5225.9|174
1581940800000|2020-02-17 12:00:00|5231.7|5228.9|5233.7|5230.9|5234.7|5231.9|5231.7|5228.9|82
1581941100000|2020-02-17 12:05:00|5233.6|5230.8|5232.7|5229.9|5234.7|5231.9|5230.7|5227.9|126
1581941400000|2020-02-17 12:10:00|5231.7|5228.9|5231.7|5228.9|5234.7|5231.9|5231.7|5228.9|85
1581941700000|2020-02-17 12:15:00|5232.7|5229.9|5231.7|5228.9|5232.7|5229.9|5228.7|5225.9|78
1581942000000|2020-02-17 12:20:00|5232.7|5229.9|5230.7|5227.9|5233.7|5230.9|5230.7|5227.9|77
1581942300000|2020-02-17 12:25:00|5231.7|5228.9|5233.7|5230.9|5234.7|5231.9|5230.7|5227.9|50
1581942600000|2020-02-17 12:30:00|5232.7|5229.9|5229.7|5226.9|5235.7|5232.9|5229.7|5226.9|195
1581942900000|2020-02-17 12:35:00|5230.7|5227.9|5233.7|5230.9|5234.7|5231.9|5228.7|5225.9|193
1581943200000|2020-02-17 12:40:00|5232.7|5229.9|5231.7|5228.9|5234.7|5231.9|5231.7|5228.9|179
1581943500000|2020-02-17 12:45:00|5232.7|5229.9|5229.8|5227|5232.7|5229.9|5226.7|5223.9|455
1581943800000|2020-02-17 12:50:00|5229.7|5226.9|5228.7|5225.9|5230.8|5228|5226.8|5224|140
1581944100000|2020-02-17 12:55:00|5228.8|5226|5229.8|5227|5232.8|5230|5228.7|5225.9|139
1581944400000|2020-02-17 13:00:00|5230.7|5227.9|5229.7|5226.9|5230.7|5227.9|5226.7|5223.9|207
1581944700000|2020-02-17 13:05:00|5229.8|5227|5229.7|5226.9|5231.7|5228.9|5226.8|5224|98
1581945000000|2020-02-17 13:10:00|5228.8|5226|5227.7|5224.9|5229.7|5226.9|5227.7|5224.9|109
1581945300000|2020-02-17 13:15:00|5227.8|5225|5224.7|5221.9|5229.8|5227|5223.7|5220.9|649
1581945600000|2020-02-17 13:20:00|5223.8|5221|5223.8|5221|5227.7|5224.9|5222.8|5220|366
1581945900000|2020-02-17 13:25:00|5224.7|5221.9|5219.8|5217|5226.7|5223.9|5218.8|5216|525
1581946200000|2020-02-17 13:30:00|5219.3|5216.5|5218.8|5216|5221.8|5219|5217.7|5214.9|573
1581946500000|2020-02-17 13:35:00|5218.7|5215.9|5227.8|5225|5228.8|5226|5218.7|5215.9|1433
1581946800000|2020-02-17 13:40:00|5228.8|5226|5230.8|5228|5231.8|5229|5227.8|5225|689
1581947100000|2020-02-17 13:45:00|5229.8|5227|5228.8|5226|5230.8|5228|5226.8|5224|246
1581947400000|2020-02-17 13:50:00|5227.8|5225|5230.8|5228|5230.8|5228|5224.8|5222|288
1581947700000|2020-02-17 13:55:00|5231.8|5229|5234.8|5232|5234.8|5232|5228.8|5226|531
1581948000000|2020-02-17 14:00:00|5233.8|5231|5232.8|5230|5238.8|5236|5230.8|5228|817
1581948300000|2020-02-17 14:05:00|5233.8|5231|5234.8|5232|5236.8|5234|5232.8|5230|336
1581948600000|2020-02-17 14:10:00|5235.3|5232.5|5235.8|5233|5235.8|5233|5233.8|5231|134
1581948900000|2020-02-17 14:15:00|5234.8|5232|5232.8|5230|5235.8|5233|5231.8|5229|551
1581949200000|2020-02-17 14:20:00|5233.8|5231|5232.8|5230|5235.8|5233|5232.8|5230|108
1581949500000|2020-02-17 14:25:00|5232.3|5229.5|5230.8|5228|5232.8|5230|5229.8|5227|198
1581949800000|2020-02-17 14:30:00|5231.8|5229|5237.8|5235|5238.8|5236|5230.8|5228|314
1581950100000|2020-02-17 14:35:00|5237.3|5234.5|5236.8|5234|5238.8|5236|5232.8|5230|1048
1581950400000|2020-02-17 14:40:00|5236.3|5233.5|5234.8|5232|5236.8|5234|5234.8|5232|93
1581950700000|2020-02-17 14:45:00|5233.8|5231|5228.8|5226|5233.8|5231|5228.8|5226|254
1581951000000|2020-02-17 14:50:00|5228.9|5226.1|5229.8|5227|5229.8|5227|5225.8|5223|533
1581951300000|2020-02-17 14:55:00|5230.8|5228|5234.8|5232|5235.8|5233|5229.8|5227|280
1581951600000|2020-02-17 15:00:00|5235.8|5233|5235.8|5233|5237.8|5235|5231.8|5229|820
1581951900000|2020-02-17 15:05:00|5235.3|5232.5|5237.3|5234.5|5237.8|5235|5235.3|5232.5|301
1581952200000|2020-02-17 15:10:00|5236.9|5234.1|5235.9|5233.1|5237.8|5235|5234.9|5232.1|385
1581952500000|2020-02-17 15:15:00|5235.8|5233|5236.9|5234.1|5237.8|5235|5234.9|5232.1|193
1581952800000|2020-02-17 15:20:00|5236.8|5234|5236.9|5234.1|5237.8|5235|5234.9|5232.1|122
1581953100000|2020-02-17 15:25:00|5236.8|5234|5233.8|5231|5236.9|5234.1|5230.9|5228.1|400
1581953400000|2020-02-17 15:30:00|5233.9|5231.1|5233.9|5231.1|5234.9|5232.1|5232.8|5230|165
1581953700000|2020-02-17 15:35:00|5234.9|5232.1|5239.8|5237|5242.9|5240.1|5233.9|5231.1|590
1581954000000|2020-02-17 15:40:00|5240.8|5238|5241.9|5239.1|5244.8|5242|5240.8|5238|237
1581954300000|2020-02-17 15:45:00|5242.4|5239.6|5237.8|5235|5242.8|5240|5234.8|5232|341
1581954600000|2020-02-17 15:50:00|5236.9|5234.1|5236.9|5234.1|5237.9|5235.1|5233.9|5231.1|381
1581954900000|2020-02-17 15:55:00|5236.8|5234|5232.9|5230.1|5236.8|5234|5231.9|5229.1|204
1581955200000|2020-02-17 16:00:00|5233.9|5231.1|5234.9|5232.1|5236.9|5234.1|5232.9|5230.1|228
1581955500000|2020-02-17 16:05:00|5233.9|5231.1|5239.9|5237.1|5240.9|5238.1|5230.9|5228.1|753
1581955800000|2020-02-17 16:10:00|5240.9|5238.1|5231.9|5229.1|5241.9|5239.1|5230.9|5228.1|428
1581956100000|2020-02-17 16:15:00|5232.9|5230.1|5227.9|5225.1|5235.9|5233.1|5226.9|5224.1|371
1581956400000|2020-02-17 16:20:00|5226.9|5224.1|5228.9|5226.1|5230.9|5228.1|5225.9|5223.1|354
1581956700000|2020-02-17 16:25:00|5229.9|5227.1|5240.9|5238.1|5240.9|5238.1|5223.9|5221.1|841
1581957000000|2020-02-17 16:30:00|5242.8|5240|5237.9|5235.1|5243.9|5241.1|5236.9|5234.1|1672
1581957300000|2020-02-17 16:35:00|5238.9|5236.1|5240.9|5238.1|5241.9|5239.1|5238.9|5236.1|280
1581957600000|2020-02-17 16:40:00|5239.9|5237.1|5237.9|5235.1|5239.9|5237.1|5235.9|5233.1|185
1581957900000|2020-02-17 16:45:00|5238.9|5236.1|5236.9|5234.1|5238.9|5236.1|5234.9|5232.1|662
1581958200000|2020-02-17 16:50:00|5235.9|5233.1|5234.9|5232.1|5239.9|5237.1|5233.9|5231.1|189
1581958500000|2020-02-17 16:55:00|5235.9|5233.1|5236.9|5234.1|5236.9|5234.1|5234.9|5232.1|64
1581958800000|2020-02-17 17:00:00|5237.9|5235.1|5234.9|5232.1|5238.9|5236.1|5234.9|5232.1|417
1581959100000|2020-02-17 17:05:00|5235.9|5233.1|5236.9|5234.1|5237.9|5235.1|5234.9|5232.1|129
1581959400000|2020-02-17 17:10:00|5237.9|5235.1|5239.9|5237.1|5239.9|5237.1|5236.9|5234.1|208
1581959700000|2020-02-17 17:15:00|5240.9|5238.1|5244.9|5242.1|5245.9|5243.1|5239.9|5237.1|494
1581960000000|2020-02-17 17:20:00|5243.9|5241.1|5239.9|5237.1|5244.9|5242.1|5238.9|5236.1|324
1581960300000|2020-02-17 17:25:00|5240.9|5238.1|5238.9|5236.1|5240.9|5238.1|5237.9|5235.1|172
1581960600000|2020-02-17 17:30:00|5237.9|5235.1|5238.9|5236.1|5239.9|5237.1|5235.9|5233.1|288
1581960900000|2020-02-17 17:35:00|5239.9|5237.1|5243.9|5241.1|5244.9|5242.1|5238.9|5236.1|224
1581961200000|2020-02-17 17:40:00|5244.9|5242.1|5242.9|5240.1|5245.9|5243.1|5240.9|5238.1|246
1581961500000|2020-02-17 17:45:00|5243.9|5241.1|5246.9|5244.1|5246.9|5244.1|5242.9|5240.1|557
1581961800000|2020-02-17 17:50:00|5246.4|5243.6|5252.9|5250.1|5256.9|5254.1|5245.9|5243.1|817
1581962100000|2020-02-17 17:55:00|5253.9|5251.1|5258.4|5255.6|5260.9|5258.1|5251.6|5247.6|571
1581962400000|2020-02-17 18:00:00|5258.9|5256.1|5257.5|5254.7|5261.4|5258.5|5256.4|5253.1|0
1581980400000|2020-02-17 23:00:00|5237.7|5233.7|5234.1|5231.3|5245.7|5241.8|5234.1|5230.7|987
1581980700000|2020-02-17 23:05:00|5234.6|5231.8|5224.1|5221.3|5235.1|5232.3|5223.1|5220.3|560
1581981000000|2020-02-17 23:10:00|5225.1|5222.3|5224.1|5221.3|5225.1|5222.3|5219.1|5216.3|264
1581981300000|2020-02-17 23:15:00|5225.1|5222.3|5223.1|5220.3|5225.1|5222.3|5223.1|5220.3|126
1581981600000|2020-02-17 23:20:00|5222.1|5219.3|5215.1|5212.3|5223.1|5220.3|5211.1|5208.3|301
1581981900000|2020-02-17 23:25:00|5214.1|5211.3|5218.1|5215.3|5218.1|5215.3|5214.1|5211.3|115
1581982200000|2020-02-17 23:30:00|5217.6|5214.8|5221.6|5218.8|5223.1|5220.3|5217.1|5214.3|493
1581982500000|2020-02-17 23:35:00|5222.1|5219.3|5222.1|5219.3|5224.1|5221.3|5222.1|5219.3|147
1581982800000|2020-02-17 23:40:00|5223.1|5220.3|5224.1|5221.3|5224.1|5221.3|5222.6|5219.8|78
1581983100000|2020-02-17 23:45:00|5224.6|5221.8|5224.1|5221.3|5226.1|5223.3|5224.1|5221.3|93
1581983400000|2020-02-17 23:50:00|5223.1|5220.3|5223.1|5220.3|5224.1|5221.3|5222.1|5219.3|64
1581983700000|2020-02-17 23:55:00|5222.1|5219.3|5221.1|5218.3|5223.1|5220.3|5221.1|5218.3|34
1581984000000|2020-02-18 00:00:00|5222.1|5219.3|5219.2|5216.4|5223.1|5220.3|5219.1|5216.3|84
1581984300000|2020-02-18 00:05:00|5219.1|5216.3|5221.1|5218.3|5221.1|5218.3|5218.1|5215.3|78
1581984600000|2020-02-18 00:10:00|5222.1|5219.3|5219.1|5216.3|5223.1|5220.3|5219.1|5216.3|79
1581984900000|2020-02-18 00:15:00|5219.6|5216.8|5217.1|5214.3|5220.1|5217.3|5216.1|5213.3|98
1581985200000|2020-02-18 00:20:00|5216.2|5213.4|5214.2|5211.4|5217.1|5214.3|5211.1|5208.3|737
1581985500000|2020-02-18 00:25:00|5214.1|5211.3|5216.1|5213.3|5216.1|5213.3|5214.1|5211.3|106
1581985800000|2020-02-18 00:30:00|5215.1|5212.3|5217.1|5214.3|5218.1|5215.3|5215.1|5212.3|219
1581986100000|2020-02-18 00:35:00|5217.2|5214.4|5217.1|5214.3|5218.2|5215.4|5215.1|5212.3|310
1581986400000|2020-02-18 00:40:00|5218.1|5215.3|5216.1|5213.3|5218.1|5215.3|5215.1|5212.3|44
1581986700000|2020-02-18 00:45:00|5217.1|5214.3|5217.1|5214.3|5217.1|5214.3|5216.1|5213.3|17
1581987000000|2020-02-18 00:50:00|5218.1|5215.3|5219.1|5216.3|5219.1|5216.3|5217.1|5214.3|20
1581987300000|2020-02-18 00:55:00|5218.1|5215.3|5219.6|5216.8|5219.6|5216.8|5217.1|5214.3|63
1581987600000|2020-02-18 01:00:00|5219.1|5216.3|5222.1|5219.3|5225.1|5222.3|5217.1|5214.3|396
1581987900000|2020-02-18 01:05:00|5221.1|5218.3|5205.2|5202.4|5223.2|5220.4|5199.1|5196.3|797
1581988200000|2020-02-18 01:10:00|5205.1|5202.3|5203.1|5200.3|5208.2|5205.4|5202.1|5199.3|240
1581988500000|2020-02-18 01:15:00|5202.2|5199.4|5209.1|5206.3|5209.1|5206.3|5198.2|5195.4|278
1581988800000|2020-02-18 01:20:00|5208.1|5205.3|5214.1|5211.3|5215.1|5212.3|5207.1|5204.3|164
1581989100000|2020-02-18 01:25:00|5215.1|5212.3|5219.2|5216.4|5220.1|5217.3|5213.2|5210.4|284
1581989400000|2020-02-18 01:30:00|5220.1|5217.3|5214.7|5211.9|5220.1|5217.3|5214.1|5211.3|218
1581989700000|2020-02-18 01:35:00|5215.1|5212.3|5212.1|5209.3|5215.1|5212.3|5212.1|5209.3|224
1581990000000|2020-02-18 01:40:00|5211.1|5208.3|5211.1|5208.3|5213.1|5210.3|5210.1|5207.3|111
1581990300000|2020-02-18 01:45:00|5211.2|5208.4|5207.2|5204.4|5212.2|5209.4|5206.1|5203.3|106
1581990600000|2020-02-18 01:50:00|5207.1|5204.3|5208.2|5205.4|5210.2|5207.4|5206.1|5203.3|112
1581990900000|2020-02-18 01:55:00|5209.2|5206.4|5209.2|5206.4|5210.2|5207.4|5208.2|5205.4|79
1581991200000|2020-02-18 02:00:00|5208.2|5205.4|5208.2|5205.4|5213.2|5210.4|5207.2|5204.4|148
1581991500000|2020-02-18 02:05:00|5207.2|5204.4|5208.2|5205.4|5208.2|5205.4|5205.2|5202.4|139
1581991800000|2020-02-18 02:10:00|5209.2|5206.4|5207.2|5204.4|5209.2|5206.4|5207.2|5204.4|29
1581992100000|2020-02-18 02:15:00|5207.1|5204.3|5208.2|5205.4|5208.2|5205.4|5206.2|5203.4|29
1581992400000|2020-02-18 02:20:00|5207.2|5204.4|5205.2|5202.4|5207.2|5204.4|5205.2|5202.4|41
1581992700000|2020-02-18 02:25:00|5206.2|5203.4|5204.2|5201.4|5206.2|5203.4|5201.2|5198.4|180
1581993000000|2020-02-18 02:30:00|5203.2|5200.4|5204.2|5201.4|5204.2|5201.4|5202.2|5199.4|53
1581993300000|2020-02-18 02:35:00|5205.2|5202.4|5205.2|5202.4|5209.2|5206.4|5203.2|5200.4|246
1581993600000|2020-02-18 02:40:00|5206.2|5203.4|5207.2|5204.4|5207.2|5204.4|5206.2|5203.4|85
1581993900000|2020-02-18 02:45:00|5206.2|5203.4|5206.2|5203.4|5207.2|5204.4|5205.2|5202.4|44
1581994200000|2020-02-18 02:50:00|5207.2|5204.4|5204.2|5201.4|5207.2|5204.4|5204.2|5201.4|39
1581994500000|2020-02-18 02:55:00|5203.2|5200.4|5198.2|5195.4|5204.2|5201.4|5195.2|5192.4|240
1581994800000|2020-02-18 03:00:00|5199.2|5196.4|5193.2|5190.4|5200.2|5197.4|5192.2|5189.4|297
1581995100000|2020-02-18 03:05:00|5192.7|5189.9|5192.2|5189.4|5194.2|5191.4|5190.2|5187.4|210
1581995400000|2020-02-18 03:10:00|5193.2|5190.4|5190.2|5187.4|5193.2|5190.4|5190.2|5187.4|114
1581995700000|2020-02-18 03:15:00|5189.2|5186.4|5187.2|5184.4|5189.2|5186.4|5184.2|5181.4|349
1581996000000|2020-02-18 03:20:00|5186.2|5183.4|5189.2|5186.4|5190.2|5187.4|5186.2|5183.4|139
1581996300000|2020-02-18 03:25:00|5190.2|5187.4|5193.2|5190.4|5193.7|5190.9|5190.2|5187.4|88
1581996600000|2020-02-18 03:30:00|5194.2|5191.4|5194.2|5191.4|5194.2|5191.4|5193.2|5190.4|101
1581996900000|2020-02-18 03:35:00|5193.2|5190.4|5192.2|5189.4|5193.2|5190.4|5192.2|5189.4|78
1581997200000|2020-02-18 03:40:00|5191.2|5188.4|5196.2|5193.4|5196.2|5193.4|5191.2|5188.4|105
1581997500000|2020-02-18 03:45:00|5197.2|5194.4|5196.2|5193.4|5197.2|5194.4|5196.2|5193.4|67
1581997800000|2020-02-18 03:50:00|5195.2|5192.4|5195.2|5192.4|5196.2|5193.4|5194.2|5191.4|54
1581998100000|2020-02-18 03:55:00|5194.2|5191.4|5194.2|5191.4|5194.2|5191.4|5194.2|5191.4|42
1581998400000|2020-02-18 04:00:00|5194.3|5191.5|5196.2|5193.4|5199.2|5196.4|5194.3|5191.5|885
1581998700000|2020-02-18 04:05:00|5195.3|5192.5|5196.2|5193.4|5196.3|5193.5|5195.2|5192.4|81
1581999000000|2020-02-18 04:10:00|5195.3|5192.5|5196.2|5193.4|5196.3|5193.5|5195.2|5192.4|231
1581999300000|2020-02-18 04:15:00|5195.3|5192.5|5196.2|5193.4|5196.2|5193.4|5195.3|5192.5|233
1581999600000|2020-02-18 04:20:00|5197.2|5194.4|5199.2|5196.4|5200.2|5197.4|5197.2|5194.4|65
1581999900000|2020-02-18 04:25:00|5200.2|5197.4|5195.2|5192.4|5200.2|5197.4|5195.2|5192.4|24
1582000200000|2020-02-18 04:30:00|5196.2|5193.4|5196.2|5193.4|5196.2|5193.4|5195.3|5192.5|208
1582000500000|2020-02-18 04:35:00|5195.2|5192.4|5195.2|5192.4|5195.2|5192.4|5195.2|5192.4|31
1582000800000|2020-02-18 04:40:00|5194.2|5191.4|5190.2|5187.4|5194.2|5191.4|5189.2|5186.4|282
1582001100000|2020-02-18 04:45:00|5189.3|5186.5|5191.3|5188.5|5191.3|5188.5|5189.2|5186.4|83
1582001400000|2020-02-18 04:50:00|5192.2|5189.4|5191.3|5188.5|5192.2|5189.4|5191.2|5188.4|22
1582001700000|2020-02-18 04:55:00|5192.2|5189.4|5192.3|5189.5|5192.3|5189.5|5191.3|5188.5|41
1582002000000|2020-02-18 05:00:00|5192.2|5189.4|5194.2|5191.4|5194.2|5191.4|5190.3|5187.5|108
1582002300000|2020-02-18 05:05:00|5194.3|5191.5|5194.2|5191.4|5194.3|5191.5|5194.2|5191.4|47
1582002600000|2020-02-18 05:10:00|5193.3|5190.5|5192.3|5189.5|5193.3|5190.5|5191.2|5188.4|62
1582002900000|2020-02-18 05:15:00|5192.2|5189.4|5192.3|5189.5|5193.3|5190.5|5192.2|5189.4|20
1582003200000|2020-02-18 05:20:00|5192.2|5189.4|5192.2|5189.4|5192.3|5189.5|5191.3|5188.5|14
1582003500000|2020-02-18 05:25:00|5192.3|5189.5|5196.3|5193.5|5196.3|5193.5|5192.3|5189.5|64
1582003800000|2020-02-18 05:30:00|5195.3|5192.5|5195.3|5192.5|5196.3|5193.5|5192.3|5189.5|56
1582004100000|2020-02-18 05:35:00|5194.3|5191.5|5196.3|5193.5|5197.3|5194.5|5194.3|5191.5|56
1582004400000|2020-02-18 05:40:00|5197.3|5194.5|5196.3|5193.5|5197.3|5194.5|5195.3|5192.5|40
1582004700000|2020-02-18 05:45:00|5195.3|5192.5|5194.3|5191.5|5196.3|5193.5|5194.3|5191.5|19
1582005000000|2020-02-18 05:50:00|5195.3|5192.5|5197.3|5194.5|5197.3|5194.5|5194.3|5191.5|33
1582005300000|2020-02-18 05:55:00|5198.3|5195.5|5198.3|5195.5|5198.3|5195.5|5197.3|5194.5|61
1582005600000|2020-02-18 06:00:00|5197.3|5194.5|5197.3|5194.5|5199.3|5196.5|5196.3|5193.5|82
1582005900000|2020-02-18 06:05:00|5198.3|5195.5|5199.3|5196.5|5200.3|5197.5|5198.3|5195.5|76
1582006200000|2020-02-18 06:10:00|5200.3|5197.5|5198.3|5195.5|5200.3|5197.5|5197.3|5194.5|42
1582006500000|2020-02-18 06:15:00|5199.3|5196.5|5198.3|5195.5|5199.3|5196.5|5196.3|5193.5|128
1582006800000|2020-02-18 06:20:00|5199.3|5196.5|5199.3|5196.5|5200.3|5197.5|5198.3|5195.5|51
1582007100000|2020-02-18 06:25:00|5200.3|5197.5|5198.3|5195.5|5200.3|5197.5|5198.3|5195.5|44
1582007400000|2020-02-18 06:30:00|5199.3|5196.5|5197.3|5194.5|5199.3|5196.5|5197.3|5194.5|52
1582007700000|2020-02-18 06:35:00|5196.3|5193.5|5197.3|5194.5|5197.3|5194.5|5196.3|5193.5|40
1582008000000|2020-02-18 06:40:00|5198.3|5195.5|5199.3|5196.5|5199.3|5196.5|5195.3|5192.5|58
1582008300000|2020-02-18 06:45:00|5198.3|5195.5|5198.3|5195.5|5199.3|5196.5|5197.3|5194.5|34
1582008600000|2020-02-18 06:50:00|5197.3|5194.5|5195.3|5192.5|5198.3|5195.5|5195.3|5192.5|28
1582008900000|2020-02-18 06:55:00|5194.3|5191.5|5195.3|5192.5|5195.3|5192.5|5194.3|5191.5|65
1582009200000|2020-02-18 07:00:00|5194.3|5191.5|5194.3|5191.5|5198.3|5195.5|5193.3|5190.5|181
1582009500000|2020-02-18 07:05:00|5193.3|5190.5|5194.3|5191.5|5194.3|5191.5|5192.3|5189.5|1262
1582009800000|2020-02-18 07:10:00|5193.3|5190.5|5192.3|5189.5|5194.3|5191.5|5192.3|5189.5|53
1582010100000|2020-02-18 07:15:00|5191.3|5188.5|5192.3|5189.5|5193.3|5190.5|5188.3|5185.5|201
1582010400000|2020-02-18 07:20:00|5191.3|5188.5|5191.3|5188.5|5192.3|5189.5|5189.3|5186.5|55
1582010700000|2020-02-18 07:25:00|5190.3|5187.5|5187.3|5184.5|5190.3|5187.5|5187.3|5184.5|75
1582011000000|2020-02-18 07:30:00|5188.3|5185.5|5180.3|5177.5|5188.3|5185.5|5180.3|5177.5|289
1582011300000|2020-02-18 07:35:00|5181.3|5178.5|5180.3|5177.5|5181.3|5178.5|5176.3|5173.5|575
1582011600000|2020-02-18 07:40:00|5181.3|5178.5|5178.4|5175.6|5181.3|5178.5|5178.3|5175.5|133
1582011900000|2020-02-18 07:45:00|5178.3|5175.5|5168.4|5165.6|5178.4|5175.6|5168.4|5165.6|581
1582012200000|2020-02-18 07:50:00|5167.4|5164.6|5162.3|5159.5|5170.4|5167.6|5161.4|5158.6|782
1582012500000|2020-02-18 07:55:00|5161.4|5158.6|5164.3|5161.5|5166.3|5163.5|5161.3|5158.5|549
1582012800000|2020-02-18 08:00:00|5165.3|5162.5|5168.4|5165.6|5168.4|5165.6|5164.3|5161.5|288
1582013100000|2020-02-18 08:05:00|5168.3|5165.5|5168.3|5165.5|5169.9|5166.5|5165.3|5161|512
1582013400000|2020-02-18 08:10:00|5167.3|5164.5|5168.3|5165.5|5169.3|5166.5|5167.3|5164.5|141
1582013700000|2020-02-18 08:15:00|5169.3|5166.5|5168.4|5165.6|5170.4|5167.6|5164.4|5161.6|763
1582014000000|2020-02-18 08:20:00|5168.3|5165.5|5167.4|5164.6|5170.4|5167.6|5164.4|5161.6|247
1582014300000|2020-02-18 08:25:00|5167.3|5164.5|5154.4|5151.6|5170.3|5167.5|5154.3|5151.5|430
1582014600000|2020-02-18 08:30:00|5153.8|5151|5165.4|5162.6|5169.4|5166.6|5153.4|5150.6|625
1582014900000|2020-02-18 08:35:00|5165.9|5163.1|5165.4|5162.6|5167.4|5164.6|5163.4|5160.6|93
1582015200000|2020-02-18 08:40:00|5166.4|5163.6|5164.4|5161.6|5167.4|5164.6|5163.4|5160.6|105
1582015500000|2020-02-18 08:45:00|5164.9|5162.1|5161.4|5158.6|5165.4|5162.6|5159.4|5156.6|168
1582015800000|2020-02-18 08:50:00|5162.4|5159.6|5164.4|5161.6|5164.4|5161.6|5161.4|5158.6|101
1582016100000|2020-02-18 08:55:00|5163.4|5160.6|5162.4|5159.6|5164.4|5161.6|5159.4|5156.6|284
1582016400000|2020-02-18 09:00:00|5163.4|5160.6|5149.4|5146.6|5163.4|5160.6|5146.4|5143.6|753
1582016700000|2020-02-18 09:05:00|5148.9|5146.1|5151.4|5148.6|5153.4|5150.6|5147.4|5144.6|139282
1582017000000|2020-02-18 09:10:00|5151.9|5149.1|5144.4|5141.6|5155.4|5152.6|5141.4|5138.6|3110
1582017300000|2020-02-18 09:15:00|5143.4|5140.6|5146.4|5143.6|5147.4|5144.6|5141.4|5138.6|1532
1582017600000|2020-02-18 09:20:00|5145.4|5142.6|5143.4|5140.6|5146.4|5143.6|5141.4|5138.6|1687
1582017900000|2020-02-18 09:25:00|5144.4|5141.6|5150.4|5147.6|5151.4|5148.6|5144.4|5141.6|1006
1582018200000|2020-02-18 09:30:00|5151.4|5148.6|5148.4|5145.6|5151.4|5148.6|5145.4|5142.6|1129
1582018500000|2020-02-18 09:35:00|5150.4|5147.6|5154.4|5151.6|5154.4|5151.6|5147.4|5144.6|1663
1582018800000|2020-02-18 09:40:00|5153.4|5150.6|5153.4|5150.6|5156.4|5153.6|5152.4|5149.6|1338
1582019100000|2020-02-18 09:45:00|5152.4|5149.6|5150.4|5147.6|5153.9|5151.1|5150.4|5147.6|772
1582019400000|2020-02-18 09:50:00|5151.4|5148.6|5149.4|5146.6|5157.4|5154.6|5149.4|5146.6|1069
1582019700000|2020-02-18 09:55:00|5148.4|5145.6|5151.9|5149.1|5154.4|5151.6|5146.4|5143.6|1219
1582020000000|2020-02-18 10:00:00|5151.4|5148.6|5143.4|5140.6|5152.4|5149.6|5141.4|5138.6|4151
1582020300000|2020-02-18 10:05:00|5144.4|5141.6|5147.4|5144.6|5149.4|5146.6|5143.4|5140.6|1268
1582020600000|2020-02-18 10:10:00|5146.4|5143.6|5157.4|5154.6|5158.4|5155.6|5146.4|5143.6|1849
1582020900000|2020-02-18 10:15:00|5158.4|5155.6|5162.4|5159.6|5167.4|5164.6|5157.4|5154.6|1963
1582021200000|2020-02-18 10:20:00|5163.4|5160.6|5164.4|5161.6|5165.4|5162.6|5158.4|5155.6|1417
1582021500000|2020-02-18 10:25:00|5163.4|5160.6|5156.4|5153.6|5164.4|5161.6|5155.4|5152.6|922
1582021800000|2020-02-18 10:30:00|5155.4|5152.6|5156.4|5153.6|5162.4|5159.6|5153.4|5150.6|2022
1582022100000|2020-02-18 10:35:00|5156.9|5154.1|5157.4|5154.6|5159.4|5156.6|5156.4|5153.6|714
1582022400000|2020-02-18 10:40:00|5158.4|5155.6|5153.4|5150.6|5158.9|5156.1|5152.4|5149.6|1205
1582022700000|2020-02-18 10:45:00|5153.9|5151.1|5149.4|5146.6|5155.4|5152.6|5148.4|5145.6|1840
1582023000000|2020-02-18 10:50:00|5148.4|5145.6|5156.4|5153.6|5158.4|5155.6|5148.4|5145.6|1048
1582023300000|2020-02-18 10:55:00|5157.4|5154.6|5156.4|5153.6|5158.4|5155.6|5154.4|5151.6|740
1582023600000|2020-02-18 11:00:00|5155.4|5152.6|5160.4|5157.6|5163.4|5160.6|5152.4|5149.6|2155
1582023900000|2020-02-18 11:05:00|5161.4|5158.6|5157.4|5154.6|5162.4|5159.6|5157.4|5154.6|894
1582024200000|2020-02-18 11:10:00|5157.5|5154.7|5159.4|5156.6|5161.4|5158.6|5156.5|5153.7|650
1582024500000|2020-02-18 11:15:00|5159.5|5156.7|5155.4|5152.6|5159.5|5156.7|5154.4|5151.6|768
1582024800000|2020-02-18 11:20:00|5154.9|5152.1|5155.5|5152.7|5157.4|5154.6|5153.5|5150.7|545
1582025100000|2020-02-18 11:25:00|5156.5|5153.7|5160.5|5157.7|5162.5|5159.7|5153.5|5150.7|865
1582025400000|2020-02-18 11:30:00|5159.5|5156.7|5154.5|5151.7|5159.5|5156.7|5151.5|5148.7|975
1582025700000|2020-02-18 11:35:00|5153.5|5150.7|5151.5|5148.7|5154.5|5151.7|5150.5|5147.7|498
1582026000000|2020-02-18 11:40:00|5150.5|5147.7|5150.5|5147.7|5154.5|5151.7|5149.5|5146.7|504
1582026300000|2020-02-18 11:45:00|5149.5|5146.7|5147.5|5144.7|5150.5|5147.7|5144.5|5141.7|1427
1582026600000|2020-02-18 11:50:00|5146.5|5143.7|5146.5|5143.7|5148.5|5145.7|5141.5|5138.7|1278
1582026900000|2020-02-18 11:55:00|5145.5|5142.7|5137.5|5134.7|5145.5|5142.7|5135.5|5132.7|2660
1582027200000|2020-02-18 12:00:00|5138.5|5135.7|5142.5|5139.7|5142.5|5139.7|5137.5|5134.7|1274
1582027500000|2020-02-18 12:05:00|5141.5|5138.7|5140.5|5137.7|5143.5|5140.7|5138.5|5135.7|1218
1582027800000|2020-02-18 12:10:00|5141.5|5138.7|5144.5|5141.7|5145.5|5142.7|5139.5|5136.7|2706
1582028100000|2020-02-18 12:15:00|5143.5|5140.7|5135.5|5132.7|5143.5|5140.7|5134.5|5131.7|1591
1582028400000|2020-02-18 12:20:00|5136.5|5133.7|5135.5|5132.7|5136.5|5133.7|5127.5|5124.7|3298
1582028700000|2020-02-18 12:25:00|5136|5133.2|5135.5|5132.7|5139.5|5136.7|5133.5|5130.7|2344
1582029000000|2020-02-18 12:30:00|5135|5132.2|5133.5|5130.7|5135.5|5132.7|5132.5|5129.7|913
1582029300000|2020-02-18 12:35:00|5134.5|5131.7|5129.5|5126.7|5139.5|5136.7|5129.5|5126.7|1797
1582029600000|2020-02-18 12:40:00|5130|5127.2|5131.5|5128.7|5133.5|5130.7|5128.5|5125.7|1345
1582029900000|2020-02-18 12:45:00|5131|5128.2|5124.5|5121.7|5134.5|5131.7|5124.5|5121.7|2200
1582030200000|2020-02-18 12:50:00|5125|5122.2|5118.5|5115.7|5126.5|5123.7|5116.5|5113.7|4069
1582030500000|2020-02-18 12:55:00|5119.5|5116.7|5123.5|5120.7|5124.5|5121.7|5118.5|5115.7|1483
1582030800000|2020-02-18 13:00:00|5124|5121.2|5119.5|5116.7|5125.5|5122.7|5119.5|5116.7|1421
1582031100000|2020-02-18 13:05:00|5118.5|5115.7|5126.5|5123.7|5128.5|5125.7|5118.5|5115.7|2790
1582031400000|2020-02-18 13:10:00|5127.5|5124.7|5129.5|5126.7|5130.5|5127.7|5125.5|5122.7|2029
1582031700000|2020-02-18 13:15:00|5129.6|5126.8|5128.6|5125.8|5132.5|5129.7|5127.6|5124.8|1838
1582032000000|2020-02-18 13:20:00|5129.5|5126.7|5135.6|5132.8|5136.6|5133.8|5128.6|5125.8|2783
1582032300000|2020-02-18 13:25:00|5135.5|5132.7|5133.5|5130.7|5137.6|5134.8|5133.1|5130.3|1624
1582032600000|2020-02-18 13:30:00|5133.6|5130.8|5136.5|5133.7|5136.5|5133.7|5132.5|5129.7|3150
1582032900000|2020-02-18 13:35:00|5135.6|5132.8|5132.6|5129.8|5137.6|5134.8|5127.6|5124.8|3043
1582033200000|2020-02-18 13:40:00|5132.1|5129.3|5129.6|5126.8|5135.6|5132.8|5129.6|5126.8|2172
1582033500000|2020-02-18 13:45:00|5130.6|5127.8|5134.6|5131.8|5134.6|5131.8|5120.6|5117.8|3127
1582033800000|2020-02-18 13:50:00|5135.6|5132.8|5138.6|5135.8|5139.6|5136.8|5132.6|5129.8|2181
1582034100000|2020-02-18 13:55:00|5139.6|5136.8|5127.6|5124.8|5139.6|5136.8|5125.6|5122.8|2575
1582034400000|2020-02-18 14:00:00|5126.6|5123.8|5129.6|5126.8|5136.6|5133.8|5124.6|5121.8|5565
1582034700000|2020-02-18 14:05:00|5128.6|5125.8|5132.6|5129.8|5135.6|5132.8|5125.6|5122.8|4519
1582035000000|2020-02-18 14:10:00|5133.6|5130.8|5131.6|5128.8|5134.6|5131.8|5129.6|5126.8|2100
1582035300000|2020-02-18 14:15:00|5131.1|5128.3|5121.6|5118.8|5133.6|5130.8|5118.6|5115.8|3538
1582035600000|2020-02-18 14:20:00|5120.6|5117.8|5127.6|5124.8|5131.6|5128.8|5120.6|5117.8|3821
1582035900000|2020-02-18 14:25:00|5127.1|5124.3|5142.6|5139.8|5142.6|5139.8|5127.1|5124.3|4522
1582036200000|2020-02-18 14:30:00|5143.6|5140.8|5160.6|5157.8|5162.6|5159.8|5139.6|5136.8|12417
1582036500000|2020-02-18 14:35:00|5161.6|5158.8|5166.6|5163.8|5171.6|5168.8|5160.6|5157.8|11751
1582036800000|2020-02-18 14:40:00|5167.6|5164.8|5165.6|5162.8|5169.6|5166.8|5163.6|5160.8|6143
1582037100000|2020-02-18 14:45:00|5164.6|5161.8|5164.6|5161.8|5170.6|5167.8|5161.6|5158.8|5646
1582037400000|2020-02-18 14:50:00|5163.6|5160.8|5162.6|5159.8|5167.6|5164.8|5158.6|5155.8|4653
1582037700000|2020-02-18 14:55:00|5163.6|5160.8|5167.6|5164.8|5169.6|5166.8|5161.6|5158.8|3161
1582038000000|2020-02-18 15:00:00|5168.6|5165.8|5179.6|5176.8|5183.6|5180.8|5168.6|5165.8|9536
1582038300000|2020-02-18 15:05:00|5178.6|5175.8|5185.6|5182.8|5190.6|5187.8|5173.6|5170.8|6085
1582038600000|2020-02-18 15:10:00|5186.6|5183.8|5184.6|5181.8|5186.6|5183.8|5174.6|5171.8|5348
1582038900000|2020-02-18 15:15:00|5185.6|5182.8|5184.6|5181.8|5187.6|5184.8|5178.6|5175.8|5455
1582039200000|2020-02-18 15:20:00|5183.6|5180.8|5176.6|5173.8|5185.6|5182.8|5174.6|5171.8|4224
1582039500000|2020-02-18 15:25:00|5175.6|5172.8|5165.6|5162.8|5177.6|5174.8|5165.6|5162.8|7439
1582039800000|2020-02-18 15:30:00|5164.6|5161.8|5161.6|5158.8|5170.6|5167.8|5156.6|5153.8|7344
1582040100000|2020-02-18 15:35:00|5161.1|5158.3|5175.6|5172.8|5176.6|5173.8|5160.6|5157.8|6118
1582040400000|2020-02-18 15:40:00|5174.6|5171.8|5198.6|5195.8|5199.6|5196.8|5173.6|5170.8|11130
1582040700000|2020-02-18 15:45:00|5199.6|5196.8|5202.6|5199.8|5215.6|5212.8|5198.7|5195.9|13683
1582041000000|2020-02-18 15:50:00|5202.1|5199.3|5197.6|5194.8|5205.6|5202.8|5193.6|5190.8|7944
1582041300000|2020-02-18 15:55:00|5198.1|5195.3|5194.7|5191.9|5201.7|5198.9|5193.6|5190.8|5676
1582041600000|2020-02-18 16:00:00|5194.6|5191.8|5190.6|5187.8|5197.6|5194.8|5189.6|5186.8|5172
1582041900000|2020-02-18 16:05:00|5190.7|5187.9|5179.6|5176.8|5191.7|5188.9|5177.6|5174.8|7736
1582042200000|2020-02-18 16:10:00|5178.7|5175.9|5173.7|5170.9|5181.6|5178.8|5172.6|5169.8|5373
1582042500000|2020-02-18 16:15:00|5172.7|5169.9|5155.6|5152.8|5175.7|5172.9|5150.7|5147.3|13257
1582042800000|2020-02-18 16:20:00|5154.7|5151.9|5156.6|5153.8|5158.7|5155.9|5145.7|5142.9|7826
1582043100000|2020-02-18 16:25:00|5155.7|5152.9|5172.7|5169.9|5173.7|5170.9|5153.7|5150.9|8563
1582043400000|2020-02-18 16:30:00|5172.6|5169.8|5178.7|5175.9|5180.7|5177.9|5170.7|5167.9|6323
1582043700000|2020-02-18 16:35:00|5179.7|5176.9|5174.7|5171.9|5181.7|5178.9|5174.7|5171.9|3122
1582044000000|2020-02-18 16:40:00|5174.2|5171.4|5174.7|5171.9|5180.7|5177.9|5169.7|5166.9|3458
1582044300000|2020-02-18 16:45:00|5175.7|5172.9|5174.7|5171.9|5180.7|5177.9|5172.7|5169.9|2740
1582044600000|2020-02-18 16:50:00|5175.7|5172.9|5185.7|5182.9|5188.7|5185.9|5175.7|5172.9|2979
1582044900000|2020-02-18 16:55:00|5184.7|5181.9|5186.7|5183.9|5191.7|5188.9|5184.7|5181.9|2441
1582045200000|2020-02-18 17:00:00|5186.2|5183.4|5188.7|5185.9|5193.7|5190.9|5184.7|5181.9|2528
1582045500000|2020-02-18 17:05:00|5187.7|5184.9|5184.7|5181.9|5189.7|5186.9|5182.7|5179.9|2843
1582045800000|2020-02-18 17:10:00|5185.7|5182.9|5190.7|5187.9|5193.7|5190.9|5184.7|5181.9|2410
1582046100000|2020-02-18 17:15:00|5189.7|5186.9|5191.7|5188.9|5192.7|5189.9|5187.7|5184.9|1344
1582046400000|2020-02-18 17:20:00|5190.7|5187.9|5189.7|5186.9|5197.7|5194.9|5188.7|5185.9|2219
1582046700000|2020-02-18 17:25:00|5190.7|5187.9|5191.7|5188.9|5195.7|5192.9|5190.7|5187.9|1266
1582047000000|2020-02-18 17:30:00|5192.7|5189.9|5197.7|5194.9|5199.7|5196.9|5191.7|5188.9|2156
1582047300000|2020-02-18 17:35:00|5197.2|5194.4|5194.7|5191.9|5199.7|5196.9|5191.7|5188.9|2088
1582047600000|2020-02-18 17:40:00|5193.7|5190.9|5194.7|5191.9|5197.7|5194.9|5192.7|5189.9|1208
1582047900000|2020-02-18 17:45:00|5195.7|5192.9|5188.7|5185.9|5195.7|5192.9|5184.7|5181.9|3434
1582048200000|2020-02-18 17:50:00|5189.7|5186.9|5200.7|5197.9|5201.7|5198.9|5186.7|5183.9|2580
1582048500000|2020-02-18 17:55:00|5199.7|5196.9|5196.7|5193.9|5202.7|5199.9|5195.7|5192.9|1315
1582048800000|2020-02-18 18:00:00|5197.7|5194.9|5205.7|5202.9|5207.7|5204.9|5196.7|5193.9|2185
1582049100000|2020-02-18 18:05:00|5206.7|5203.9|5208.7|5205.9|5211.7|5208.9|5204.7|5201.9|2731
1582049400000|2020-02-18 18:10:00|5209.7|5206.9|5203.7|5200.9|5210.7|5207.9|5203.7|5200.9|1751
1582049700000|2020-02-18 18:15:00|5204.7|5201.9|5204.7|5201.9|5206.7|5203.9|5190.2|5187.4|5229
1582050000000|2020-02-18 18:20:00|5204.2|5201.4|5209.7|5206.9|5212.7|5209.9|5203.7|5200.9|3747
1582050300000|2020-02-18 18:25:00|5208.7|5205.9|5201.7|5198.9|5208.7|5205.9|5201.7|5198.9|1648
1582050600000|2020-02-18 18:30:00|5202.2|5199.4|5202.7|5199.9|5206.7|5203.9|5199.7|5196.9|1818
1582050900000|2020-02-18 18:35:00|5203.7|5200.9|5202.7|5199.9|5206.7|5203.9|5199.7|5196.9|1435
1582051200000|2020-02-18 18:40:00|5203.7|5200.9|5203.7|5200.9|5204.7|5201.9|5197.7|5194.9|1572
1582051500000|2020-02-18 18:45:00|5202.7|5199.9|5203.7|5200.9|5208.7|5205.9|5199.7|5196.9|2221
1582051800000|2020-02-18 18:50:00|5204.7|5201.9|5202.7|5199.9|5205.7|5202.9|5201.7|5198.9|1055
1582052100000|2020-02-18 18:55:00|5203.7|5200.9|5208.7|5205.9|5208.7|5205.9|5202.7|5199.9|2803
1582052400000|2020-02-18 19:00:00|5208.2|5205.4|5213.7|5210.9|5214.7|5211.9|5207.7|5204.9|2389
1582052700000|2020-02-18 19:05:00|5213.2|5210.4|5206.7|5203.9|5213.8|5211|5204.7|5201.9|4074
1582053000000|2020-02-18 19:10:00|5206.8|5204|5217.7|5214.9|5219.7|5216.9|5206.7|5203.9|3512
1582053300000|2020-02-18 19:15:00|5216.8|5214|5220.8|5218|5226.8|5224|5214.8|5212|5154
1582053600000|2020-02-18 19:20:00|5221.8|5219|5221.8|5219|5224.8|5222|5214.8|5212|4310
1582053900000|2020-02-18 19:25:00|5220.8|5218|5234.8|5232|5237.8|5235|5220.8|5218|20212
1582054200000|2020-02-18 19:30:00|5233.8|5231|5233.8|5231|5236.8|5234|5225.8|5223|4056
1582054500000|2020-02-18 19:35:00|5234.8|5232|5233.8|5231|5235.8|5233|5230.8|5228|2689
1582054800000|2020-02-18 19:40:00|5232.8|5230|5234.8|5232|5236.8|5234|5231.8|5229|986
1582055100000|2020-02-18 19:45:00|5233.8|5231|5234.8|5232|5235.8|5233|5232.8|5230|734
1582055400000|2020-02-18 19:50:00|5233.8|5231|5230.8|5228|5234.8|5232|5230.8|5228|619
1582055700000|2020-02-18 19:55:00|5231.8|5229|5228.8|5226|5231.8|5229|5227.8|5225|784
1582056000000|2020-02-18 20:00:00|5227.8|5225|5228.8|5226|5229.8|5227|5224.8|5222|1030
1582056300000|2020-02-18 20:05:00|5229.8|5227|5229.8|5227|5229.8|5227|5225.8|5223|1091
1582056600000|2020-02-18 20:10:00|5228.8|5226|5232.8|5230|5233.8|5231|5228.8|5226|505
1582056900000|2020-02-18 20:15:00|5231.8|5229|5235.8|5233|5236.8|5234|5231.8|5229|907
1582057200000|2020-02-18 20:20:00|5234.8|5232|5235.8|5233|5236.8|5234|5233.3|5230.5|786
1582057500000|2020-02-18 20:25:00|5236.8|5234|5235.8|5233|5236.8|5234|5233.8|5231|691
1582057800000|2020-02-18 20:30:00|5234.8|5232|5234.8|5232|5235.8|5233|5233.8|5231|443
1582058100000|2020-02-18 20:35:00|5235.8|5233|5230.8|5228|5235.8|5233|5228.8|5226|1077
1582058400000|2020-02-18 20:40:00|5229.8|5227|5231.8|5229|5233.8|5231|5229.8|5227|1381
1582058700000|2020-02-18 20:45:00|5233.8|5231|5229.8|5227|5233.8|5231|5228.8|5226|695
1582059000000|2020-02-18 20:50:00|5228.8|5226|5231.8|5229|5232.8|5230|5228.8|5226|518
1582059300000|2020-02-18 20:55:00|5230.8|5228|5231.8|5229|5232.8|5230|5228.8|5226|742
1582059600000|2020-02-18 21:00:00|5232.8|5230|5230.8|5228|5232.8|5230|5230.8|5228|443
1582059900000|2020-02-18 21:05:00|5231.3|5228.5|5233.8|5231|5235.8|5233|5231.3|5228.5|2073
1582060200000|2020-02-18 21:10:00|5232.8|5230|5234.8|5232|5235.8|5233|5232.8|5230|3073
1582060500000|2020-02-18 21:15:00|5235.8|5233|5232.8|5230|5235.8|5233|5231.8|5229|320
1582060800000|2020-02-18 21:20:00|5233.3|5230.5|5234.8|5232|5235.8|5233|5232.8|5230|1725
1582061100000|2020-02-18 21:25:00|5235.3|5232.5|5236.8|5234|5236.8|5234|5235.3|5232.5|528
1582061400000|2020-02-18 21:30:00|5238.8|5236|5242.8|5240|5243.8|5241|5237.8|5235|638
1582061700000|2020-02-18 21:35:00|5241.8|5239|5241.8|5239|5242.8|5240|5241.8|5239|203
1582062000000|2020-02-18 21:40:00|5240.8|5238|5242.8|5240|5243.8|5241|5240.8|5238|280
1582062300000|2020-02-18 21:45:00|5243.3|5240.5|5240.8|5238|5243.8|5241|5240.8|5238|693
1582062600000|2020-02-18 21:50:00|5241.3|5238.5|5239.8|5237|5241.8|5239|5238.8|5236|279
1582062900000|2020-02-18 21:55:00|5238.8|5236|5236.8|5234|5238.8|5236|5235.8|5233|563
1582066800000|2020-02-18 23:00:00|5237.9|5235.1|5236.9|5234.1|5240.9|5238.1|5235.9|5233.1|645
1582067100000|2020-02-18 23:05:00|5237.9|5235.1|5234.9|5232.1|5237.9|5235.1|5233.9|5231.1|288
1582067400000|2020-02-18 23:10:00|5234.4|5231.6|5229.9|5227.1|5234.9|5232.1|5229.9|5227.1|613
1582067700000|2020-02-18 23:15:00|5230.9|5228.1|5230.9|5228.1|5230.9|5228.1|5230.9|5228.1|274
1582068000000|2020-02-18 23:20:00|5230.4|5227.6|5230.9|5228.1|5230.9|5228.1|5229.9|5227.1|176
1582068300000|2020-02-18 23:25:00|5229.9|5227.1|5228.9|5226.1|5229.9|5227.1|5228.4|5225.6|124
1582068600000|2020-02-18 23:30:00|5229.9|5227.1|5229.9|5227.1|5229.9|5227.1|5228.9|5226.1|264
1582068900000|2020-02-18 23:35:00|5230.9|5228.1|5230.9|5228.1|5230.9|5228.1|5230.9|5228.1|232
1582069200000|2020-02-18 23:40:00|5231.9|5229.1|5232.9|5230.1|5232.9|5230.1|5231.9|5229.1|237
1582069500000|2020-02-18 23:45:00|5231.9|5229.1|5230.9|5228.1|5231.9|5229.1|5230.9|5228.1|172
1582069800000|2020-02-18 23:50:00|5230.4|5227.6|5233.9|5231.1|5233.9|5231.1|5229.9|5227.1|165
1582070100000|2020-02-18 23:55:00|5234.9|5232.1|5240.9|5238.1|5241.4|5238.6|5234.9|5232.1|468
1582070400000|2020-02-19 00:00:00|5241.9|5239.1|5246.9|5244.1|5246.9|5244.1|5241.9|5239.1|967
1582070700000|2020-02-19 00:05:00|5245.9|5243.1|5238.9|5236.1|5246.4|5243.6|5238.9|5236.1|553
1582071000000|2020-02-19 00:10:00|5237.9|5235.1|5242.9|5240.1|5242.9|5240.1|5236.9|5234.1|261
1582071300000|2020-02-19 00:15:00|5241.9|5239.1|5238.9|5236.1|5241.9|5239.1|5237.9|5235.1|273
1582071600000|2020-02-19 00:20:00|5239.9|5237.1|5239.9|5237.1|5241.9|5239.1|5239.9|5237.1|106
1582071900000|2020-02-19 00:25:00|5239.5|5235.5|5239.9|5237.1|5239.9|5237.1|5236.9|5234.1|194
1582072200000|2020-02-19 00:30:00|5239.4|5236.6|5238.9|5236.1|5240.9|5238.1|5238.9|5236.1|134
1582072500000|2020-02-19 00:35:00|5237.9|5235.1|5240.9|5238.1|5240.9|5238.1|5237.9|5235.1|123
1582072800000|2020-02-19 00:40:00|5240.4|5237.6|5239.9|5237.1|5240.4|5237.6|5237.9|5235.1|107
1582073100000|2020-02-19 00:45:00|5238.9|5236.1|5237.9|5235.1|5238.9|5236.1|5236.9|5234.1|181
1582073400000|2020-02-19 00:50:00|5237.4|5234.6|5235.9|5233.1|5237.4|5234.6|5235.9|5233.1|109
1582073700000|2020-02-19 00:55:00|5236.9|5234.1|5232.9|5230.1|5236.9|5234.1|5232.9|5230.1|282
1582074000000|2020-02-19 01:00:00|5233.9|5231.1|5221.9|5219.1|5235.9|5233.1|5219.9|5217.1|2121
1582074300000|2020-02-19 01:05:00|5220.9|5218.1|5221.9|5219.1|5225.4|5222.6|5217.9|5215.1|984
1582074600000|2020-02-19 01:10:00|5222.9|5220.1|5226|5223.2|5228.9|5226.1|5222.9|5220.1|778
1582074900000|2020-02-19 01:15:00|5226.9|5224.1|5223|5220.2|5227|5224.2|5219|5216.2|1014
1582075200000|2020-02-19 01:20:00|5224|5221.2|5227|5224.2|5229|5226.2|5223|5220.2|981
1582075500000|2020-02-19 01:25:00|5226|5223.2|5222|5219.2|5227|5224.2|5222|5219.2|531
1582075800000|2020-02-19 01:30:00|5223|5220.2|5224|5221.2|5226|5223.2|5222|5219.2|361
1582076100000|2020-02-19 01:35:00|5225|5222.2|5225|5222.2|5227|5224.2|5222|5219.2|373
1582076400000|2020-02-19 01:40:00|5226|5223.2|5239|5236.2|5239|5236.2|5226|5223.2|1545
1582076700000|2020-02-19 01:45:00|5238|5235.2|5239|5236.2|5240|5237.2|5236|5233.2|945
1582077000000|2020-02-19 01:50:00|5239.5|5236.7|5239|5236.2|5242|5239.2|5238|5235.2|706
1582077300000|2020-02-19 01:55:00|5238|5235.2|5242|5239.2|5243|5240.2|5238|5235.2|618
1582077600000|2020-02-19 02:00:00|5243|5240.2|5240|5237.2|5243|5240.2|5239|5236.2|803
1582077900000|2020-02-19 02:05:00|5239|5236.2|5238|5235.2|5240|5237.2|5235|5232.2|537
1582078200000|2020-02-19 02:10:00|5237|5234.2|5238|5235.2|5241|5238.2|5237|5234.2|434
1582078500000|2020-02-19 02:15:00|5239|5236.2|5241|5238.2|5242|5239.2|5238|5235.2|394
1582078800000|2020-02-19 02:20:00|5242|5239.2|5241|5238.2|5242|5239.2|5240|5237.2|186
1582079100000|2020-02-19 02:25:00|5242|5239.2|5243|5240.2|5244|5241.2|5241|5238.2|551
1582079400000|2020-02-19 02:30:00|5243.5|5240.7|5241|5238.2|5244|5241.2|5241|5238.2|338
1582079700000|2020-02-19 02:35:00|5242|5239.2|5242|5239.2|5243|5240.2|5240|5237.2|434
1582080000000|2020-02-19 02:40:00|5243|5240.2|5241|5238.2|5243|5240.2|5239.5|5236.7|398
1582080300000|2020-02-19 02:45:00|5240|5237.2|5241|5238.2|5241|5238.2|5239|5236.2|995
1582080600000|2020-02-19 02:50:00|5240|5237.2|5240|5237.2|5241|5238.2|5240|5237.2|841
1582080900000|2020-02-19 02:55:00|5241|5238.2|5242|5239.2|5244|5241.2|5240|5237.2|486
1582081200000|2020-02-19 03:00:00|5241|5238.2|5245|5242.2|5246|5243.2|5240|5237.2|926
1582081500000|2020-02-19 03:05:00|5246|5243.2|5256|5253.2|5257|5254.2|5246|5243.2|2525
1582081800000|2020-02-19 03:10:00|5257|5254.2|5261|5258.2|5265|5262.2|5255|5252.2|3125
1582082100000|2020-02-19 03:15:00|5261.5|5258.7|5281|5278.2|5283.5|5280.7|5261.5|5258.7|5749
1582082400000|2020-02-19 03:20:00|5282|5279.2|5284|5281.2|5285|5282.2|5277|5274.2|1740
1582082700000|2020-02-19 03:25:00|5283.5|5280.7|5282|5279.2|5284|5281.2|5280|5277.2|1214
1582083000000|2020-02-19 03:30:00|5282.5|5279.7|5281|5278.2|5284|5281.2|5280|5277.2|750
1582083300000|2020-02-19 03:35:00|5280|5277.2|5277|5274.2|5281|5278.2|5277|5274.2|1023
1582083600000|2020-02-19 03:40:00|5278|5275.2|5287|5284.2|5288|5285.2|5277|5274.2|2320
1582083900000|2020-02-19 03:45:00|5288|5285.2|5287|5284.2|5289|5286.2|5284|5281.2|1323
1582084200000|2020-02-19 03:50:00|5286|5283.2|5289|5286.2|5290|5287.2|5286|5283.2|851
1582084500000|2020-02-19 03:55:00|5290|5287.2|5284|5281.2|5290|5287.2|5284|5281.2|734
1582084800000|2020-02-19 04:00:00|5285|5282.2|5282.1|5279.3|5286|5283.2|5281.1|5278.3|2208
1582085100000|2020-02-19 04:05:00|5281.1|5278.3|5283.1|5280.3|5287.1|5284.3|5281.1|5278.3|565
1582085400000|2020-02-19 04:10:00|5284.1|5281.3|5286.1|5283.3|5287.1|5284.3|5283|5280.2|327
1582085700000|2020-02-19 04:15:00|5287.1|5284.3|5285.1|5282.3|5287.1|5284.3|5283.1|5280.3|321
1582086000000|2020-02-19 04:20:00|5284.6|5281.8|5289.1|5286.3|5290.1|5287.3|5283.1|5280.3|651
1582086300000|2020-02-19 04:25:00|5288.1|5285.3|5285.1|5282.3|5288.1|5285.3|5285.1|5282.3|255
1582086600000|2020-02-19 04:30:00|5284.1|5281.3|5284.1|5281.3|5285.1|5282.3|5283.1|5280.3|337
1582086900000|2020-02-19 04:35:00|5283.6|5280.8|5288.1|5285.3|5288.1|5285.3|5283.6|5280.8|305
1582087200000|2020-02-19 04:40:00|5287.1|5284.3|5287.1|5284.3|5288.1|5285.3|5286.1|5283.3|254
1582087500000|2020-02-19 04:45:00|5286.1|5283.3|5286.1|5283.3|5287.1|5284.3|5285.1|5282.3|170
1582087800000|2020-02-19 04:50:00|5285.1|5282.3|5286.1|5283.3|5287.1|5284.3|5284.1|5281.3|313
1582088100000|2020-02-19 04:55:00|5285.1|5282.3|5286.1|5283.3|5286.1|5283.3|5285.1|5282.3|194
1582088400000|2020-02-19 05:00:00|5285.1|5282.3|5287.1|5284.3|5288.1|5285.3|5285.1|5282.3|353
1582088700000|2020-02-19 05:05:00|5286.1|5283.3|5285.1|5282.3|5288.1|5285.3|5285.1|5282.3|527
1582089000000|2020-02-19 05:10:00|5286.1|5283.3|5281.1|5278.3|5287.1|5284.3|5281.1|5278.3|1657
1582089300000|2020-02-19 05:15:00|5280.6|5277.8|5278.1|5275.3|5281.1|5278.3|5277.1|5274.3|712
1582089600000|2020-02-19 05:20:00|5277.1|5274.3|5278.1|5275.3|5280.1|5277.3|5275.1|5272.3|932
1582089900000|2020-02-19 05:25:00|5279.1|5276.3|5276.1|5273.3|5280.1|5277.3|5274.1|5271.3|485
1582090200000|2020-02-19 05:30:00|5276.6|5273.8|5280.1|5277.3|5281.1|5278.3|5275.1|5272.3|877
1582090500000|2020-02-19 05:35:00|5279.1|5276.3|5281.1|5278.3|5284.1|5281.3|5279.1|5276.3|498
1582090800000|2020-02-19 05:40:00|5282.1|5279.3|5281.6|5278.8|5283.1|5280.3|5281.1|5278.3|365
1582091100000|2020-02-19 05:45:00|5282.1|5279.3|5278.1|5275.3|5282.1|5279.3|5275.1|5272.3|538
1582091400000|2020-02-19 05:50:00|5279.1|5276.3|5279.1|5276.3|5281.1|5278.3|5278.1|5275.3|450
1582091700000|2020-02-19 05:55:00|5278.1|5275.3|5277.1|5274.3|5281.1|5278.3|5277.1|5274.3|295
1582092000000|2020-02-19 06:00:00|5276.1|5273.3|5275.1|5272.3|5276.1|5273.3|5274.1|5271.3|746
1582092300000|2020-02-19 06:05:00|5274.6|5271.8|5275.1|5272.3|5277.1|5274.3|5274.1|5271.3|479
1582092600000|2020-02-19 06:10:00|5274.1|5271.3|5274.1|5271.3|5275.1|5272.3|5273.1|5270.3|342
1582092900000|2020-02-19 06:15:00|5273.1|5270.3|5273.1|5270.3|5274.1|5271.3|5270.1|5267.3|693
1582093200000|2020-02-19 06:20:00|5274.1|5271.3|5273.1|5270.3|5276.1|5273.3|5272.6|5269.8|380
1582093500000|2020-02-19 06:25:00|5272.1|5269.3|5273.1|5270.3|5275.1|5272.3|5272.1|5269.3|336
1582093800000|2020-02-19 06:30:00|5274.1|5271.3|5272.1|5269.3|5276.1|5273.3|5272.1|5269.3|568
1582094100000|2020-02-19 06:35:00|5273.1|5270.3|5273.1|5270.3|5275.1|5272.3|5272.1|5269.3|549
1582094400000|2020-02-19 06:40:00|5272.1|5269.3|5270.1|5267.3|5273.1|5270.3|5270.1|5267.3|400
1582094700000|2020-02-19 06:45:00|5271.1|5268.3|5266.2|5263.4|5271.1|5268.3|5266.2|5263.4|936
1582095000000|2020-02-19 06:50:00|5267.2|5264.4|5270.2|5267.4|5270.2|5267.4|5267.2|5264.4|350
1582095300000|2020-02-19 06:55:00|5269.2|5266.4|5269.2|5266.4|5270.2|5267.4|5269.2|5266.4|192
1582095600000|2020-02-19 07:00:00|5268.7|5265.9|5270.2|5267.4|5271.2|5268.4|5268.2|5265.4|532
1582095900000|2020-02-19 07:05:00|5271.2|5268.4|5271.2|5268.4|5274.2|5271.4|5271.2|5268.4|897
1582096200000|2020-02-19 07:10:00|5272.2|5269.4|5272.2|5269.4|5272.2|5269.4|5270.2|5267.4|494
1582096500000|2020-02-19 07:15:00|5273.2|5270.4|5278.2|5275.4|5279.2|5276.4|5272.2|5269.4|873
1582096800000|2020-02-19 07:20:00|5277.2|5274.4|5283.2|5280.4|5283.2|5280.4|5276.2|5273.4|1963
1582097100000|2020-02-19 07:25:00|5282.2|5279.4|5285.2|5282.4|5286.2|5283.4|5282.2|5279.4|928
1582097400000|2020-02-19 07:30:00|5284.2|5281.4|5284.2|5281.4|5288.2|5285.4|5283.2|5280.4|1084
1582097700000|2020-02-19 07:35:00|5285.2|5282.4|5283.2|5280.4|5286.2|5283.4|5283.2|5280.4|713
1582098000000|2020-02-19 07:40:00|5284.2|5281.4|5284.2|5281.4|5285.2|5282.4|5282.2|5279.4|813
1582098300000|2020-02-19 07:45:00|5283.2|5280.4|5286.2|5283.4|5286.2|5283.4|5281.2|5278.4|855
1582098600000|2020-02-19 07:50:00|5285.7|5282.9|5284.2|5281.4|5286.2|5283.4|5284.2|5281.4|716
1582098900000|2020-02-19 07:55:00|5284.7|5281.9|5282.2|5279.4|5285.2|5282.4|5282.2|5279.4|693
1582099200000|2020-02-19 08:00:00|5283.2|5280.4|5276.2|5273.4|5283.2|5280.4|5275.2|5272.4|1508
1582099500000|2020-02-19 08:05:00|5276.7|5273.9|5272.2|5269.4|5277.2|5274.4|5268.2|5265.4|3075
1582099800000|2020-02-19 08:10:00|5273.2|5270.4|5276.2|5273.4|5277.2|5274.4|5270.2|5267.4|1407
1582100100000|2020-02-19 08:15:00|5277.2|5274.4|5276.2|5273.4|5281.2|5278.4|5273.2|5270.4|2971
1582100400000|2020-02-19 08:20:00|5277.2|5274.4|5274.2|5271.4|5279.2|5276.4|5273.2|5270.4|1837
1582100700000|2020-02-19 08:25:00|5273.7|5270.9|5274.2|5271.4|5277.2|5274.4|5268.2|5265.4|3189
1582101000000|2020-02-19 08:30:00|5273.2|5270.4|5268.2|5265.4|5277.2|5274.4|5267.2|5264.4|3275
1582101300000|2020-02-19 08:35:00|5268.7|5265.9|5272.2|5269.4|5276.2|5273.4|5267.2|5264.4|2093
1582101600000|2020-02-19 08:40:00|5273.2|5270.4|5271.2|5268.4|5274.2|5271.4|5267.2|5264.4|1820
1582101900000|2020-02-19 08:45:00|5270.2|5267.4|5268.2|5265.4|5271.2|5268.4|5266.2|5263.4|1801
1582102200000|2020-02-19 08:50:00|5269.2|5266.4|5269.2|5266.4|5271.2|5268.4|5267.2|5264.4|1060
1582102500000|2020-02-19 08:55:00|5269.7|5266.9|5268.2|5265.4|5272.2|5269.4|5268.2|5265.4|1013
1582102800000|2020-02-19 09:00:00|5269.2|5266.4|5274.2|5271.4|5274.2|5271.4|5263.2|5260.4|2397
1582103100000|2020-02-19 09:05:00|5275.2|5272.4|5269.2|5266.4|5279.2|5276.4|5269.2|5266.4|1529
1582103400000|2020-02-19 09:10:00|5270.2|5267.4|5274.2|5271.4|5274.2|5271.4|5269.7|5266.9|859
1582103700000|2020-02-19 09:15:00|5273.3|5270.5|5272.3|5269.5|5277.3|5274.5|5272.2|5269.4|813
1582104000000|2020-02-19 09:20:00|5273.2|5270.4|5276.2|5273.4|5277.2|5274.4|5271.2|5268.4|913
1582104300000|2020-02-19 09:25:00|5276.3|5273.5|5276.3|5273.5|5279.3|5276.5|5273.3|5270.5|932
1582104600000|2020-02-19 09:30:00|5277.3|5274.5|5276.3|5273.5|5277.3|5274.5|5274.3|5271.5|761
1582104900000|2020-02-19 09:35:00|5275.8|5273|5272.3|5269.5|5279.3|5276.5|5270.3|5267.5|1551
1582105200000|2020-02-19 09:40:00|5273.3|5270.5|5274.3|5271.5|5275.3|5272.5|5270.3|5267.5|957
1582105500000|2020-02-19 09:45:00|5275.3|5272.5|5278.3|5275.5|5281.3|5278.5|5274.3|5271.5|1289
1582105800000|2020-02-19 09:50:00|5277.3|5274.5|5294.3|5291.5|5297.3|5294.5|5277.3|5274.5|4336
1582106100000|2020-02-19 09:55:00|5294.8|5292|5290.3|5287.5|5294.8|5292|5289.3|5286.5|2730
1582106400000|2020-02-19 10:00:00|5291.3|5288.5|5296.3|5293.5|5299.3|5296.5|5290.3|5287.5|2402
1582106700000|2020-02-19 10:05:00|5297.3|5294.5|5299.3|5296.5|5302.3|5299.5|5295.3|5292.5|2352
1582107000000|2020-02-19 10:10:00|5298.3|5295.5|5303.3|5300.5|5306.3|5303.5|5298.3|5295.5|2218
1582107300000|2020-02-19 10:15:00|5304.3|5301.5|5304.3|5301.5|5306.3|5303.5|5302.3|5299.5|1259
1582107600000|2020-02-19 10:20:00|5305.3|5302.5|5298.3|5295.5|5306.3|5303.5|5297.3|5294.5|2397
1582107900000|2020-02-19 10:25:00|5297.3|5294.5|5304.3|5301.5|5304.3|5301.5|5297.3|5294.5|1616
1582108200000|2020-02-19 10:30:00|5303.8|5301|5298.3|5295.5|5304.3|5301.5|5297.3|5294.5|1140
1582108500000|2020-02-19 10:35:00|5297.3|5294.5|5295.3|5292.5|5298.3|5295.5|5294.3|5291.5|1320
1582108800000|2020-02-19 10:40:00|5296.3|5293.5|5299.3|5296.5|5300.3|5297.5|5295.3|5292.5|1228
1582109100000|2020-02-19 10:45:00|5298.3|5295.5|5296.3|5293.5|5299.3|5296.5|5293.3|5290.5|1086
1582109400000|2020-02-19 10:50:00|5297.3|5294.5|5296.3|5293.5|5300.3|5297.5|5294.3|5291.5|819
1582109700000|2020-02-19 10:55:00|5295.3|5292.5|5296.3|5293.5|5298.3|5295.5|5294.3|5291.5|955
1582110000000|2020-02-19 11:00:00|5297.3|5294.5|5295.3|5292.5|5298.3|5295.5|5293.3|5290.5|1215
1582110300000|2020-02-19 11:05:00|5294.3|5291.5|5292.3|5289.5|5296.3|5293.5|5291.3|5288.5|1020
1582110600000|2020-02-19 11:10:00|5293.3|5290.5|5297.3|5294.5|5299.3|5296.5|5292.3|5289.5|1226
1582110900000|2020-02-19 11:15:00|5298.3|5295.5|5293.3|5290.5|5303.3|5300.5|5293.3|5290.5|1680
1582111200000|2020-02-19 11:20:00|5294.3|5291.5|5297.3|5294.5|5299.3|5296.5|5294.3|5291.5|749
1582111500000|2020-02-19 11:25:00|5298.3|5295.5|5298.3|5295.5|5298.3|5295.5|5292.3|5289.5|1145
1582111800000|2020-02-19 11:30:00|5297.3|5294.5|5301.3|5298.5|5302.3|5299.5|5297.3|5294.5|1349
1582112100000|2020-02-19 11:35:00|5302.3|5299.5|5302.3|5299.5|5306.3|5303.5|5301.3|5298.5|1315
1582112400000|2020-02-19 11:40:00|5302.8|5300|5304.3|5301.5|5304.3|5301.5|5302.3|5299.5|522
1582112700000|2020-02-19 11:45:00|5303.4|5300.6|5313.3|5310.5|5314.3|5311.5|5303.3|5300.5|2714
1582113000000|2020-02-19 11:50:00|5314.3|5311.5|5311.3|5308.5|5318.3|5315.5|5311.3|5308.5|2096
1582113300000|2020-02-19 11:55:00|5311.4|5308.6|5311.3|5308.5|5313.3|5310.5|5309.3|5306.5|1440
1582113600000|2020-02-19 12:00:00|5310.4|5307.6|5309.3|5306.5|5312.3|5309.5|5309.3|5306.5|971
1582113900000|2020-02-19 12:05:00|5308.4|5305.6|5307.3|5304.5|5310.3|5307.5|5306.3|5303.5|1361
1582114200000|2020-02-19 12:10:00|5306.4|5303.6|5306.3|5303.5|5306.4|5303.6|5301.4|5298.6|1532
1582114500000|2020-02-19 12:15:00|5306.4|5303.6|5303.3|5300.5|5307.3|5304.5|5299.3|5296.5|1580
1582114800000|2020-02-19 12:20:00|5304.3|5301.5|5302.4|5299.6|5305.9|5303.1|5301.3|5298.5|1442
1582115100000|2020-02-19 12:25:00|5301.4|5298.6|5303.4|5300.6|5304.4|5301.6|5301.4|5298.6|904
1582115400000|2020-02-19 12:30:00|5302.4|5299.6|5297.4|5294.6|5303.4|5300.6|5296.4|5293.6|1270
1582115700000|2020-02-19 12:35:00|5296.4|5293.6|5296.4|5293.6|5298.4|5295.6|5294.4|5291.6|1431
1582116000000|2020-02-19 12:40:00|5297.4|5294.6|5298.4|5295.6|5301.4|5298.6|5297.4|5294.6|1012
1582116300000|2020-02-19 12:45:00|5299.4|5296.6|5296.4|5293.6|5306.4|5303.6|5294.4|5291.6|2103
1582116600000|2020-02-19 12:50:00|5295.4|5292.6|5301.4|5298.6|5301.4|5298.6|5292.4|5289.6|1508
1582116900000|2020-02-19 12:55:00|5302.4|5299.6|5303.4|5300.6|5304.4|5301.6|5299.4|5296.6|1149
1582117200000|2020-02-19 13:00:00|5304.4|5301.6|5299.4|5296.6|5307.4|5304.6|5298.4|5295.6|2076
1582117500000|2020-02-19 13:05:00|5298.4|5295.6|5302.4|5299.6|5305.4|5302.6|5298.4|5295.6|1270
1582117800000|2020-02-19 13:10:00|5303.4|5300.6|5303.4|5300.6|5304.4|5301.6|5302.4|5299.6|1179
1582118100000|2020-02-19 13:15:00|5304.4|5301.6|5301.4|5298.6|5306.4|5303.6|5301.4|5298.6|1468
1582118400000|2020-02-19 13:20:00|5302.4|5299.6|5309.4|5306.6|5311.4|5308.6|5302.4|5299.6|2823
1582118700000|2020-02-19 13:25:00|5310.4|5307.6|5307.4|5304.6|5310.4|5307.6|5304.4|5301.6|2840
1582119000000|2020-02-19 13:30:00|5308.4|5305.6|5309.4|5306.6|5316.4|5313.6|5308.4|5305.6|4562
1582119300000|2020-02-19 13:35:00|5308.9|5306.1|5311.4|5308.6|5315.4|5312.6|5308.4|5305.6|2370
1582119600000|2020-02-19 13:40:00|5312.4|5309.6|5313.4|5310.6|5316.4|5313.6|5309.4|5306.6|2330
1582119900000|2020-02-19 13:45:00|5312.9|5310.1|5314.4|5311.6|5315.9|5313.1|5311.4|5308.6|1505
1582120200000|2020-02-19 13:50:00|5313.4|5310.6|5314.4|5311.6|5315.4|5312.6|5312.4|5309.6|1361
1582120500000|2020-02-19 13:55:00|5313.4|5310.6|5309.4|5306.6|5326.4|5323.6|5309.4|5306.6|7088
1582120800000|2020-02-19 14:00:00|5308.4|5305.6|5313.4|5310.6|5324.4|5321.6|5307.4|5304.6|9707
1582121100000|2020-02-19 14:05:00|5314.4|5311.6|5290.9|5288.1|5319.4|5316.6|5287.5|5284.7|13634
1582121400000|2020-02-19 14:10:00|5290.5|5287.7|5295.5|5292.7|5301.5|5298.7|5288.5|5285.7|8037
1582121700000|2020-02-19 14:15:00|5294.5|5291.7|5306.5|5303.7|5306.5|5303.7|5292.5|5289.7|5134
1582122000000|2020-02-19 14:20:00|5307.5|5304.7|5309.5|5306.7|5311.4|5308.6|5300.5|5297.7|3829
1582122300000|2020-02-19 14:25:00|5310.5|5307.7|5326.4|5323.6|5328.9|5326.1|5309.5|5306.7|13719
1582122600000|2020-02-19 14:30:00|5327.4|5324.6|5311.4|5308.6|5330.4|5327.6|5308.4|5305.6|12795
1582122900000|2020-02-19 14:35:00|5312.4|5309.6|5301.5|5298.7|5317.5|5314.7|5301.4|5298.6|7416
1582123200000|2020-02-19 14:40:00|5300.5|5297.7|5302.4|5299.6|5306.5|5303.7|5300.4|5297.6|4945
1582123500000|2020-02-19 14:45:00|5303.4|5300.6|5303.4|5300.6|5307.5|5304.7|5300.4|5297.6|3899
1582123800000|2020-02-19 14:50:00|5303.5|5300.7|5297.5|5294.7|5306.4|5303.6|5297.5|5294.7|4554
1582124100000|2020-02-19 14:55:00|5298.4|5295.6|5296.4|5293.6|5306.4|5303.6|5294.4|5291.6|5759
1582124400000|2020-02-19 15:00:00|5295.5|5292.7|5291.5|5288.7|5297.5|5294.7|5284.5|5281.7|9927
1582124700000|2020-02-19 15:05:00|5290.5|5287.7|5288.5|5285.7|5291.5|5288.7|5286.5|5283.7|4150
1582125000000|2020-02-19 15:10:00|5287.5|5284.7|5282.5|5279.7|5288.5|5285.7|5280.5|5277.7|6216
1582125300000|2020-02-19 15:15:00|5281.5|5278.7|5276.5|5273.7|5285.5|5282.7|5274.5|5271.7|5184
1582125600000|2020-02-19 15:20:00|5275.5|5272.7|5283.5|5280.7|5284.5|5281.7|5275.5|5272.7|4828
1582125900000|2020-02-19 15:25:00|5282.5|5279.7|5288.5|5285.7|5291.5|5288.7|5278.5|5275.7|5611
1582126200000|2020-02-19 15:30:00|5289.5|5286.7|5298|5295.2|5300.5|5297.7|5287.5|5284.7|8163
1582126500000|2020-02-19 15:35:00|5298.5|5295.7|5310.5|5307.7|5311.5|5308.7|5297.5|5294.7|7899
1582126800000|2020-02-19 15:40:00|5310.4|5307.6|5306.5|5303.7|5315.5|5312.7|5303.5|5300.7|5731
1582127100000|2020-02-19 15:45:00|5305.5|5302.7|5309.5|5306.7|5316.5|5313.7|5305.5|5302.7|5346
1582127400000|2020-02-19 15:50:00|5308.5|5305.7|5318.5|5315.7|5320.5|5317.7|5307.5|5304.7|5440
1582127700000|2020-02-19 15:55:00|5319.5|5316.7|5325.5|5322.7|5326.5|5323.7|5318.5|5315.7|5083
1582128000000|2020-02-19 16:00:00|5325|5322.2|5328.5|5325.7|5335.4|5332.6|5324.5|5321.7|9688
1582128300000|2020-02-19 16:05:00|5327.5|5324.7|5321.5|5318.7|5327.5|5324.7|5318.5|5315.7|4716
1582128600000|2020-02-19 16:10:00|5320.5|5317.7|5330.5|5327.7|5332.5|5329.7|5318.5|5315.7|5631
1582128900000|2020-02-19 16:15:00|5331.5|5328.7|5327.5|5324.7|5334.5|5331.7|5322.5|5319.7|6294
1582129200000|2020-02-19 16:20:00|5328.5|5325.7|5344.5|5341.7|5344.5|5341.7|5326.5|5323.7|11464
1582129500000|2020-02-19 16:25:00|5345.5|5342.7|5356.5|5353.7|5360.5|5357.7|5334.5|5331.7|14362
1582129800000|2020-02-19 16:30:00|5357.5|5354.7|5351.5|5348.7|5360.5|5357.7|5346.5|5343.7|12390
1582130100000|2020-02-19 16:35:00|5352.5|5349.7|5355.5|5352.7|5356.5|5353.7|5346.5|5343.7|7603
1582130400000|2020-02-19 16:40:00|5356.5|5353.7|5339.5|5336.7|5362.5|5359.7|5339.5|5336.7|10241
1582130700000|2020-02-19 16:45:00|5339.6|5336.8|5335.6|5332.8|5342|5339.2|5333.6|5330.8|5290
1582131000000|2020-02-19 16:50:00|5336.5|5333.7|5342.6|5339.8|5342.6|5339.8|5331.6|5328.8|4237
1582131300000|2020-02-19 16:55:00|5342.5|5339.7|5340.6|5337.8|5343.5|5340.7|5336.6|5333.8|3353
1582131600000|2020-02-19 17:00:00|5341.5|5338.7|5340.6|5337.8|5342.6|5339.8|5335.6|5332.8|2724
1582131900000|2020-02-19 17:05:00|5341.5|5338.7|5345.6|5342.8|5346.6|5343.8|5340.6|5337.8|2488
1582132200000|2020-02-19 17:10:00|5346.6|5343.8|5352.5|5349.7|5354.6|5351.8|5342.6|5339.8|4526
1582132500000|2020-02-19 17:15:00|5352.6|5349.8|5352.6|5349.8|5355.6|5352.8|5348.6|5345.8|2492
1582132800000|2020-02-19 17:20:00|5353.6|5350.8|5355.6|5352.8|5358.6|5355.8|5349.6|5346.8|2693
1582133100000|2020-02-19 17:25:00|5354.6|5351.8|5356.6|5353.8|5362.6|5359.8|5354.6|5351.8|3246
1582133400000|2020-02-19 17:30:00|5357.6|5354.8|5363.6|5360.8|5366.6|5363.8|5355.6|5352.8|3256
1582133700000|2020-02-19 17:35:00|5362.6|5359.8|5366.6|5363.8|5368.6|5365.8|5360.6|5357.8|4736
1582134000000|2020-02-19 17:40:00|5365.6|5362.8|5367.6|5364.8|5371.5|5368.7|5364.6|5361.8|4019
1582134300000|2020-02-19 17:45:00|5368.1|5365.3|5364.6|5361.8|5371.6|5368.8|5363.6|5360.8|3193
1582134600000|2020-02-19 17:50:00|5365.6|5362.8|5366.6|5363.8|5366.6|5363.8|5361.1|5358.3|2349
1582134900000|2020-02-19 17:55:00|5367.1|5364.3|5361.6|5358.8|5367.6|5364.8|5361.6|5358.8|2301
1582135200000|2020-02-19 18:00:00|5362.6|5359.8|5363.6|5360.8|5371.6|5368.8|5361.6|5358.8|3334
1582135500000|2020-02-19 18:05:00|5364.6|5361.8|5357.6|5354.8|5364.6|5361.8|5355.6|5352.8|2465
1582135800000|2020-02-19 18:10:00|5357.1|5354.3|5365.6|5362.8|5367.6|5364.8|5354.6|5351.8|2858
1582136100000|2020-02-19 18:15:00|5366.1|5363.3|5358.6|5355.8|5370.6|5367.8|5356.6|5353.8|2708
1582136400000|2020-02-19 18:20:00|5359.6|5356.8|5361.6|5358.8|5365.6|5362.8|5358.6|5355.8|1579
1582136700000|2020-02-19 18:25:00|5360.6|5357.8|5357.6|5354.8|5362.6|5359.8|5354.6|5351.8|1887
1582137000000|2020-02-19 18:30:00|5358.6|5355.8|5355.6|5352.8|5361.6|5358.8|5355.6|5352.8|1927
1582137300000|2020-02-19 18:35:00|5356.1|5353.3|5351.6|5348.8|5356.6|5353.8|5349.6|5346.8|2580
1582137600000|2020-02-19 18:40:00|5350.6|5347.8|5355.6|5352.8|5356.6|5353.8|5348.6|5345.8|1830
1582137900000|2020-02-19 18:45:00|5356.6|5353.8|5359.6|5356.8|5360.6|5357.8|5354.1|5351.3|2226
1582138200000|2020-02-19 18:50:00|5358.6|5355.8|5358.6|5355.8|5359.6|5356.8|5357.1|5354.3|1445
1582138500000|2020-02-19 18:55:00|5357.6|5354.8|5357.6|5354.8|5358.6|5355.8|5353.6|5350.8|3048
1582138800000|2020-02-19 19:00:00|5358.6|5355.8|5354.6|5351.8|5360.6|5357.8|5352.6|5349.8|4145
1582139100000|2020-02-19 19:05:00|5355.6|5352.8|5358.6|5355.8|5361.6|5358.8|5353.6|5350.8|3287
1582139400000|2020-02-19 19:10:00|5359.6|5356.8|5355.1|5352.3|5359.6|5356.8|5351.6|5348.8|3675
1582139700000|2020-02-19 19:15:00|5355.6|5352.8|5351.6|5348.8|5356.6|5353.8|5350.6|5347.8|3552
1582140000000|2020-02-19 19:20:00|5350.6|5347.8|5352.1|5349.3|5354.6|5351.8|5346.6|5343.8|4204
1582140300000|2020-02-19 19:25:00|5352.6|5349.8|5352.6|5349.8|5358.6|5355.8|5345.6|5342.8|15437
1582140600000|2020-02-19 19:30:00|5351.6|5348.8|5357.6|5354.8|5357.6|5354.8|5348.6|5345.8|4499
1582140900000|2020-02-19 19:35:00|5358.6|5355.8|5363.6|5360.8|5364.6|5361.8|5355.6|5352.8|3169
1582141200000|2020-02-19 19:40:00|5364.6|5361.8|5367.6|5364.8|5368.1|5365.3|5360.6|5357.8|1459
1582141500000|2020-02-19 19:45:00|5368.1|5365.3|5365.1|5362.3|5368.6|5365.8|5363.6|5360.8|1883
1582141800000|2020-02-19 19:50:00|5365.6|5362.8|5365.6|5362.8|5367.6|5364.8|5364.6|5361.8|962
1582142100000|2020-02-19 19:55:00|5365.1|5362.3|5366.6|5363.8|5366.6|5363.8|5363.6|5360.8|2184
1582142400000|2020-02-19 20:00:00|5365.6|5362.8|5360.6|5357.8|5365.6|5362.8|5358.6|5355.8|1232
1582142700000|2020-02-19 20:05:00|5359.6|5356.8|5357.1|5354.3|5363.6|5360.8|5356.6|5353.8|831
1582143000000|2020-02-19 20:10:00|5356.6|5353.8|5356.6|5353.8|5357.6|5354.8|5354.6|5351.8|604
1582143300000|2020-02-19 20:15:00|5355.6|5352.8|5356.6|5353.8|5357.6|5354.8|5354.6|5351.8|1026
1582143600000|2020-02-19 20:20:00|5355.6|5352.8|5356.6|5353.8|5357.6|5354.8|5355.6|5352.8|405
1582143900000|2020-02-19 20:25:00|5355.6|5352.8|5357.6|5354.8|5357.6|5354.8|5355.6|5352.8|728
1582144200000|2020-02-19 20:30:00|5356.6|5353.8|5355.6|5352.8|5357.6|5354.8|5354.6|5351.8|765
1582144500000|2020-02-19 20:35:00|5354.6|5351.8|5347.6|5344.8|5355.6|5352.8|5346.6|5343.8|1665
1582144800000|2020-02-19 20:40:00|5347.1|5344.3|5347.6|5344.8|5351.6|5348.8|5346.6|5343.8|2327
1582145100000|2020-02-19 20:45:00|5346.6|5343.8|5347.6|5344.8|5347.6|5344.8|5345.6|5342.8|457
1582145400000|2020-02-19 20:50:00|5346.6|5343.8|5347.6|5344.8|5348.6|5345.8|5346.6|5343.8|540
1582145700000|2020-02-19 20:55:00|5346.6|5343.8|5345.6|5342.8|5347.6|5344.8|5345.6|5342.8|887
1582146000000|2020-02-19 21:00:00|5344.6|5341.8|5349.6|5346.8|5350.6|5347.8|5344.6|5341.8|1770
1582146300000|2020-02-19 21:05:00|5348.6|5345.8|5349.6|5346.8|5350.6|5347.8|5347.6|5344.8|856
1582146600000|2020-02-19 21:10:00|5350.6|5347.8|5349.6|5346.8|5351.6|5348.8|5349.6|5346.8|427
1582146900000|2020-02-19 21:15:00|5348.6|5345.8|5343.6|5340.8|5348.6|5345.8|5343.6|5340.8|380
1582147200000|2020-02-19 21:20:00|5344.1|5341.3|5344.6|5341.8|5344.6|5341.8|5342.6|5339.8|356
1582147500000|2020-02-19 21:25:00|5345.6|5342.8|5348.6|5345.8|5348.6|5345.8|5345.6|5342.8|376
1582147800000|2020-02-19 21:30:00|5348.1|5345.3|5370.6|5367.8|5374.6|5371.8|5348.1|5345.3|2630
1582148100000|2020-02-19 21:35:00|5369.6|5366.8|5379.1|5376.3|5382.6|5379.8|5369.6|5366.8|1409
1582148400000|2020-02-19 21:40:00|5379.6|5376.8|5374.6|5371.8|5381|5378.2|5373.6|5370.8|856
1582148700000|2020-02-19 21:45:00|5373.6|5370.8|5370.6|5367.8|5375.6|5372.8|5369.6|5366.8|733
1582149000000|2020-02-19 21:50:00|5371.6|5368.8|5370.6|5367.8|5372.6|5369.8|5368.6|5365.8|598
1582149300000|2020-02-19 21:55:00|5369.6|5366.8|5374.1|5371.3|5388.1|5385.3|5369.6|5366.8|1629
1582153200000|2020-02-19 23:00:00|5367.7|5364.9|5370.7|5367.9|5371.7|5368.9|5366.6|5363.3|798
1582153500000|2020-02-19 23:05:00|5369.7|5366.9|5369.7|5366.9|5370.7|5367.9|5368.7|5365.9|287
1582153800000|2020-02-19 23:10:00|5370.6|5367.8|5366.7|5363.9|5370.7|5367.9|5365.7|5362.9|217
1582154100000|2020-02-19 23:15:00|5366.2|5363.4|5367.7|5364.9|5367.7|5364.9|5365.7|5362.9|131
1582154400000|2020-02-19 23:20:00|5368.6|5365.8|5368.7|5365.9|5369.7|5366.9|5368.6|5365.8|318
1582154700000|2020-02-19 23:25:00|5367.7|5364.9|5368.7|5365.9|5369.7|5366.9|5367.7|5364.9|102
1582155000000|2020-02-19 23:30:00|5369.2|5366.4|5367.7|5364.9|5369.7|5366.9|5366.7|5363.9|212
1582155300000|2020-02-19 23:35:00|5368.7|5365.9|5369.7|5366.9|5369.7|5366.9|5368.2|5365.4|81
1582155600000|2020-02-19 23:40:00|5369.2|5366.4|5370.7|5367.9|5370.7|5367.9|5369.2|5366.4|204
1582155900000|2020-02-19 23:45:00|5371.6|5368.8|5373.7|5370.9|5373.7|5370.9|5371.6|5368.8|197
1582156200000|2020-02-19 23:50:00|5372.7|5369.9|5374.7|5371.9|5374.7|5371.9|5372.7|5369.9|150
1582156500000|2020-02-19 23:55:00|5375.6|5372.8|5378.7|5375.9|5379.7|5376.9|5375.6|5372.8|355
1582156800000|2020-02-20 00:00:00|5377.7|5374.9|5381.7|5378.9|5386.7|5383.9|5377.7|5374.9|956
1582157100000|2020-02-20 00:05:00|5380.7|5377.9|5378.7|5375.9|5382.7|5379.9|5376.7|5373.9|445
1582157400000|2020-02-20 00:10:00|5378.2|5375.4|5381.7|5378.9|5382.7|5379.9|5376.7|5373.9|398
1582157700000|2020-02-20 00:15:00|5381.2|5378.4|5380.7|5377.9|5382.7|5379.9|5379.7|5376.9|165
1582158000000|2020-02-20 00:20:00|5381.7|5378.9|5374.7|5371.9|5381.7|5378.9|5373.7|5370.9|484
1582158300000|2020-02-20 00:25:00|5374.2|5371.4|5378.7|5375.9|5378.7|5375.9|5373.7|5370.9|277
1582158600000|2020-02-20 00:30:00|5377.7|5374.9|5374.7|5371.9|5378.7|5375.9|5373.7|5370.9|306
1582158900000|2020-02-20 00:35:00|5373.7|5370.9|5372.7|5369.9|5373.7|5370.9|5370.2|5367.4|496
1582159200000|2020-02-20 00:40:00|5372.2|5369.4|5375.7|5372.9|5376.7|5373.9|5371.7|5368.9|327
1582159500000|2020-02-20 00:45:00|5376.7|5373.9|5375.7|5372.9|5378.7|5375.9|5373.7|5370.9|265
1582159800000|2020-02-20 00:50:00|5374.7|5371.9|5374.7|5371.9|5376.7|5373.9|5374.7|5371.9|180
1582160100000|2020-02-20 00:55:00|5375.7|5372.9|5374.7|5371.9|5376.7|5373.9|5372.7|5369.9|407
1582160400000|2020-02-20 01:00:00|5374.2|5371.4|5397.7|5394.9|5397.7|5394.9|5370.7|5367.9|3767
1582160700000|2020-02-20 01:05:00|5398.7|5395.9|5402.7|5399.9|5404.7|5401.9|5392.7|5389.9|3627
1582161000000|2020-02-20 01:10:00|5403.7|5400.9|5404.7|5401.9|5406.7|5403.9|5400.7|5397.9|1239
1582161300000|2020-02-20 01:15:00|5405.7|5402.9|5409.7|5406.9|5411.7|5408.9|5402.7|5399.9|1325
1582161600000|2020-02-20 01:20:00|5408.7|5405.9|5404.7|5401.9|5408.7|5405.9|5403.7|5400.9|868
1582161900000|2020-02-20 01:25:00|5403.7|5400.9|5406.7|5403.9|5406.7|5403.9|5403.7|5400.9|624
1582162200000|2020-02-20 01:30:00|5405.7|5402.9|5398.7|5395.9|5406.7|5403.9|5395.7|5392.9|1133
1582162500000|2020-02-20 01:35:00|5397.7|5394.9|5404.7|5401.9|5406.7|5403.9|5397.7|5394.9|993
1582162800000|2020-02-20 01:40:00|5405.7|5402.9|5406.7|5403.9|5411.7|5408.9|5405.2|5402.4|781
1582163100000|2020-02-20 01:45:00|5405.7|5402.9|5404.7|5401.9|5405.7|5402.9|5402.7|5399.9|463
1582163400000|2020-02-20 01:50:00|5405.7|5402.9|5402.7|5399.9|5406.7|5403.9|5402.7|5399.9|474
1582163700000|2020-02-20 01:55:00|5401.7|5398.9|5398.7|5395.9|5402.7|5399.9|5398.7|5395.9|709
1582164000000|2020-02-20 02:00:00|5397.8|5395|5399.7|5396.9|5400.7|5397.9|5397.7|5394.9|829
1582164300000|2020-02-20 02:05:00|5398.7|5395.9|5395.7|5392.9|5398.7|5395.9|5394.7|5391.9|725
1582164600000|2020-02-20 02:10:00|5395.8|5393|5391.7|5388.9|5396.7|5393.9|5391.7|5388.9|553
1582164900000|2020-02-20 02:15:00|5392.7|5389.9|5389.7|5386.9|5392.7|5389.9|5389.7|5386.9|655
1582165200000|2020-02-20 02:20:00|5388.7|5385.9|5388.7|5385.9|5388.7|5385.9|5385.7|5382.9|712
1582165500000|2020-02-20 02:25:00|5387.7|5384.9|5388.7|5385.9|5392.7|5389.9|5386.7|5383.9|728
1582165800000|2020-02-20 02:30:00|5388.2|5385.4|5383.7|5380.9|5390.2|5387.4|5383.7|5380.9|654
1582166100000|2020-02-20 02:35:00|5384.7|5381.9|5383.7|5380.9|5385.7|5382.9|5377.7|5374.9|3671
1582166400000|2020-02-20 02:40:00|5383.2|5380.4|5373.7|5370.9|5383.7|5380.9|5369.7|5366.9|2336
1582166700000|2020-02-20 02:45:00|5373.8|5371|5373.8|5371|5376.7|5373.9|5371.8|5369|925
1582167000000|2020-02-20 02:50:00|5374.2|5371.4|5371.7|5368.9|5377.7|5374.9|5369.7|5366.9|1142
1582167300000|2020-02-20 02:55:00|5370.8|5368|5365.7|5362.9|5371.7|5368.9|5365.7|5362.9|1285
1582167600000|2020-02-20 03:00:00|5364.8|5362|5372.7|5369.9|5372.7|5369.9|5362.7|5359.9|1282
1582167900000|2020-02-20 03:05:00|5373.7|5370.9|5371.7|5368.9|5373.7|5370.9|5369.3|5366.5|822
1582168200000|2020-02-20 03:10:00|5371.8|5369|5375.8|5373|5376.7|5373.9|5369.8|5367|824
1582168500000|2020-02-20 03:15:00|5375.7|5372.9|5373.8|5371|5375.7|5372.9|5372.7|5369.9|488
1582168800000|2020-02-20 03:20:00|5373.7|5370.9|5373.8|5371|5374.8|5372|5367.8|5365|609
1582169100000|2020-02-20 03:25:00|5373.3|5370.5|5366.8|5364|5373.8|5371|5366.8|5364|789
1582169400000|2020-02-20 03:30:00|5367.2|5364.4|5357.8|5355|5368.8|5366|5357.8|5355|1472
1582169700000|2020-02-20 03:35:00|5356.8|5354|5363.8|5361|5363.8|5361|5355.8|5353|883
1582170000000|2020-02-20 03:40:00|5364.3|5361.5|5362.8|5360|5364.8|5362|5360.8|5358|446
1582170300000|2020-02-20 03:45:00|5362.7|5359.9|5363.8|5361|5366.8|5364|5361.8|5359|656
1582170600000|2020-02-20 03:50:00|5363.3|5360.5|5358.8|5356|5363.8|5361|5357.8|5355|666
1582170900000|2020-02-20 03:55:00|5358.3|5355.5|5361.8|5359|5361.8|5359|5357.8|5355|417
1582171200000|2020-02-20 04:00:00|5360.8|5358|5363.8|5361|5364.8|5362|5360.8|5358|438
1582171500000|2020-02-20 04:05:00|5364.7|5361.9|5364.8|5362|5365.7|5362.9|5362.8|5360|606
1582171800000|2020-02-20 04:10:00|5365.7|5362.9|5363.8|5361|5365.8|5363|5362.8|5360|181
1582172100000|2020-02-20 04:15:00|5364.8|5362|5365.8|5363|5366.8|5364|5363.8|5361|338
1582172400000|2020-02-20 04:20:00|5366.3|5363.5|5364.8|5362|5366.8|5364|5362.8|5360|369
1582172700000|2020-02-20 04:25:00|5365.8|5363|5367.8|5365|5367.8|5365|5365.8|5363|225
1582173000000|2020-02-20 04:30:00|5366.8|5364|5364.8|5362|5366.8|5364|5363.8|5361|364
1582173300000|2020-02-20 04:35:00|5365.7|5362.9|5363.8|5361|5366.8|5364|5363.8|5361|147
1582173600000|2020-02-20 04:40:00|5364.8|5362|5367.8|5365|5367.8|5365|5364.8|5362|285
1582173900000|2020-02-20 04:45:00|5368.8|5366|5371.8|5369|5372.8|5370|5368.8|5366|729
1582174200000|2020-02-20 04:50:00|5370.8|5368|5371.8|5369|5371.8|5369|5368.8|5366|276
1582174500000|2020-02-20 04:55:00|5372.8|5370|5371.8|5369|5372.8|5370|5371.3|5368.5|294
1582174800000|2020-02-20 05:00:00|5372.8|5370|5371.8|5369|5373.8|5371|5371.8|5369|344
1582175100000|2020-02-20 05:05:00|5370.8|5368|5373.8|5371|5374.8|5372|5370.8|5368|308
1582175400000|2020-02-20 05:10:00|5372.8|5370|5373.8|5371|5373.8|5371|5371.8|5369|313
1582175700000|2020-02-20 05:15:00|5372.9|5370.1|5375.8|5373|5375.8|5373|5372.9|5370.1|331
1582176000000|2020-02-20 05:20:00|5376.8|5374|5374.8|5372|5377.8|5375|5374.3|5371.5|366
1582176300000|2020-02-20 05:25:00|5374.3|5371.5|5372.8|5370|5374.8|5372|5372.8|5370|298
1582176600000|2020-02-20 05:30:00|5373.8|5371|5372.8|5370|5375.8|5373|5367.8|5365|747
1582176900000|2020-02-20 05:35:00|5373.8|5371|5374.8|5372|5375.8|5373|5373.8|5371|249
1582177200000|2020-02-20 05:40:00|5373.8|5371|5372.8|5370|5376.8|5374|5370.8|5368|488
1582177500000|2020-02-20 05:45:00|5373.8|5371|5380.8|5378|5380.8|5378|5373.8|5371|651
1582177800000|2020-02-20 05:50:00|5379.9|5377.1|5380.9|5378.1|5380.9|5378.1|5378.3|5375.5|472
1582178100000|2020-02-20 05:55:00|5380.8|5378|5381.8|5379|5385.8|5383|5380.8|5378|897
1582178400000|2020-02-20 06:00:00|5380.8|5378|5378.8|5376|5380.8|5378|5377.8|5375|533
1582178700000|2020-02-20 06:05:00|5378.9|5376.1|5379.8|5377|5383.8|5381|5378.8|5376|616
1582179000000|2020-02-20 06:10:00|5378.9|5376.1|5379.8|5377|5379.8|5377|5375.9|5373.1|525
1582179300000|2020-02-20 06:15:00|5379.9|5377.1|5383.8|5381|5383.8|5381|5379.9|5377.1|652
1582179600000|2020-02-20 06:20:00|5382.9|5380.1|5383.8|5381|5384.8|5382|5380.8|5378|718
1582179900000|2020-02-20 06:25:00|5382.8|5380|5382.8|5380|5382.8|5380|5380.8|5378|296
1582180200000|2020-02-20 06:30:00|5381.9|5379.1|5384.9|5382.1|5386.8|5384|5381.9|5379.1|597
1582180500000|2020-02-20 06:35:00|5385.8|5383|5387.9|5385.1|5387.9|5385.1|5383.9|5381.1|470
1582180800000|2020-02-20 06:40:00|5386.9|5384.1|5384.9|5382.1|5386.9|5384.1|5383.9|5381.1|376
1582181100000|2020-02-20 06:45:00|5383.9|5381.1|5383.9|5381.1|5386.9|5384.1|5382.9|5380.1|407
1582181400000|2020-02-20 06:50:00|5384.4|5381.6|5379.9|5377.1|5384.4|5381.6|5379.9|5377.1|497
1582181700000|2020-02-20 06:55:00|5378.9|5376.1|5378.9|5376.1|5379.9|5377.1|5377.9|5375.1|408
1582182000000|2020-02-20 07:00:00|5377.9|5375.1|5372.9|5370.1|5378.9|5376.1|5369.9|5367.1|2039
1582182300000|2020-02-20 07:05:00|5373.9|5371.1|5375.9|5373.1|5376.8|5374|5370.9|5368.1|829
1582182600000|2020-02-20 07:10:00|5375.4|5372.6|5376.9|5374.1|5377.9|5375.1|5374.9|5372.1|537
1582182900000|2020-02-20 07:15:00|5377.9|5375.1|5384.9|5382.1|5386.9|5384.1|5376.9|5374.1|962
1582183200000|2020-02-20 07:20:00|5385.9|5383.1|5381.9|5379.1|5388.9|5386.1|5381.9|5379.1|1227
1582183500000|2020-02-20 07:25:00|5380.9|5378.1|5379.9|5377.1|5381.9|5379.1|5377.9|5375.1|730
1582183800000|2020-02-20 07:30:00|5380.9|5378.1|5381.9|5379.1|5384.9|5382.1|5378.9|5376.1|721
1582184100000|2020-02-20 07:35:00|5382.9|5380.1|5382.9|5380.1|5385.9|5383.1|5382.9|5380.1|654
1582184400000|2020-02-20 07:40:00|5383|5380.2|5379.9|5377.1|5383.9|5381.1|5376.9|5374.1|950
1582184700000|2020-02-20 07:45:00|5380.9|5378.1|5382.9|5380.1|5384.4|5381.6|5380.9|5378.1|556
1582185000000|2020-02-20 07:50:00|5381.9|5379.1|5383.9|5381.1|5383.9|5381.1|5380|5377.2|400
1582185300000|2020-02-20 07:55:00|5384|5381.2|5382.9|5380.1|5385.4|5382.6|5380.9|5378.1|472
1582185600000|2020-02-20 08:00:00|5383.9|5381.1|5373.9|5371.1|5383.9|5381.1|5372.9|5370.1|2546
1582185900000|2020-02-20 08:05:00|5373|5370.2|5369.9|5367.1|5377.9|5375.1|5369.9|5367.1|2146
1582186200000|2020-02-20 08:10:00|5370|5367.2|5371|5368.2|5373.9|5371.1|5368.9|5366.1|1633
1582186500000|2020-02-20 08:15:00|5371.9|5369.1|5366|5363.2|5372.9|5370.1|5364|5361.2|3447
1582186800000|2020-02-20 08:20:00|5365.5|5362.7|5355|5352.2|5366|5363.2|5354|5351.2|2803
1582187100000|2020-02-20 08:25:00|5354|5351.2|5351|5348.2|5355|5352.2|5347|5344.2|6021
1582187400000|2020-02-20 08:30:00|5352|5349.2|5356|5353.2|5357|5354.2|5349|5346.2|3910
1582187700000|2020-02-20 08:35:00|5355|5352.2|5355|5352.2|5356|5353.2|5354|5351.2|1268
1582188000000|2020-02-20 08:40:00|5354|5351.2|5356|5353.2|5357|5354.2|5353|5350.2|1170
1582188300000|2020-02-20 08:45:00|5356.5|5353.7|5357|5354.2|5359|5356.2|5356|5353.2|1821
1582188600000|2020-02-20 08:50:00|5358|5355.2|5357|5354.2|5358|5355.2|5353|5350.2|1404
1582188900000|2020-02-20 08:55:00|5356|5353.2|5361|5358.2|5361|5358.2|5356|5353.2|1812
1582189200000|2020-02-20 09:00:00|5360|5357.2|5363|5360.2|5367|5364.2|5357|5354.2|2752
1582189500000|2020-02-20 09:05:00|5362.1|5359.3|5363|5360.2|5366|5363.2|5360|5357.2|1374
1582189800000|2020-02-20 09:10:00|5362|5359.2|5366|5363.2|5366|5363.2|5362|5359.2|1207
1582190100000|2020-02-20 09:15:00|5366.1|5363.3|5366.1|5363.3|5367|5364.2|5362|5359.2|1160
1582190400000|2020-02-20 09:20:00|5366|5363.2|5361|5358.2|5367.1|5364.3|5358|5355.2|2190
1582190700000|2020-02-20 09:25:00|5360.1|5357.3|5366|5363.2|5367|5364.2|5358|5355.2|3145
1582191000000|2020-02-20 09:30:00|5365|5362.2|5368|5365.2|5370|5367.2|5364|5361.2|1242
1582191300000|2020-02-20 09:35:00|5369|5366.2|5371|5368.2|5371|5368.2|5368|5365.2|945
1582191600000|2020-02-20 09:40:00|5370.5|5367.7|5369|5366.2|5373|5370.2|5367|5364.2|977
1582191900000|2020-02-20 09:45:00|5370|5367.2|5368|5365.2|5372|5369.2|5367|5364.2|776
1582192200000|2020-02-20 09:50:00|5367|5364.2|5365|5362.2|5367|5364.2|5363|5360.2|1018
1582192500000|2020-02-20 09:55:00|5364|5361.2|5375|5372.2|5377|5374.2|5363|5360.2|2127
1582192800000|2020-02-20 10:00:00|5374|5371.2|5382|5379.2|5387|5384.2|5371|5368.2|3324
1582193100000|2020-02-20 10:05:00|5383|5380.2|5379|5376.2|5383|5380.2|5378|5375.2|944
1582193400000|2020-02-20 10:10:00|5378|5375.2|5370|5367.2|5379|5376.2|5369|5366.2|2087
1582193700000|2020-02-20 10:15:00|5371|5368.2|5371|5368.2|5374|5371.2|5366|5363.2|2121
1582194000000|2020-02-20 10:20:00|5372|5369.2|5371|5368.2|5372|5369.2|5367|5364.2|961
1582194300000|2020-02-20 10:25:00|5371.5|5368.7|5372|5369.2|5376|5373.2|5370|5367.2|905
1582194600000|2020-02-20 10:30:00|5371|5368.2|5373|5370.2|5373|5370.2|5368|5365.2|1013
1582194900000|2020-02-20 10:35:00|5372|5369.2|5361|5358.2|5372|5369.2|5360|5357.2|2172
1582195200000|2020-02-20 10:40:00|5360.5|5357.7|5365|5362.2|5367|5364.2|5360.1|5357.3|1281
1582195500000|2020-02-20 10:45:00|5364.1|5361.3|5364|5361.2|5366|5363.2|5363.1|5360.3|456
1582195800000|2020-02-20 10:50:00|5365|5362.2|5361.1|5358.3|5367|5364.2|5360|5357.2|873
1582196100000|2020-02-20 10:55:00|5361|5358.2|5366|5363.2|5367|5364.2|5361|5358.2|846
1582196400000|2020-02-20 11:00:00|5365.1|5362.3|5365|5362.2|5367|5364.2|5356.1|5353.3|2711
1582196700000|2020-02-20 11:05:00|5365.1|5362.3|5367|5364.2|5375|5372.2|5365|5362.2|2135
1582197000000|2020-02-20 11:10:00|5367.1|5364.3|5365.1|5362.3|5368.1|5365.3|5362|5359.2|1111
1582197300000|2020-02-20 11:15:00|5366|5363.2|5360|5357.2|5368.1|5365.3|5358.1|5355.3|1146
1582197600000|2020-02-20 11:20:00|5359.5|5356.7|5363.1|5360.3|5366|5363.2|5359.1|5356.3|1059
1582197900000|2020-02-20 11:25:00|5363|5360.2|5366.1|5363.3|5367.1|5364.3|5361.1|5358.3|633
1582198200000|2020-02-20 11:30:00|5367|5364.2|5367.1|5364.3|5370.1|5367.3|5363.1|5360.3|707
1582198500000|2020-02-20 11:35:00|5367|5364.2|5368.1|5365.3|5371.1|5368.3|5366.1|5363.3|782
1582198800000|2020-02-20 11:40:00|5368|5365.2|5373.1|5370.3|5377.1|5374.3|5367|5364.2|1647
1582199100000|2020-02-20 11:45:00|5373|5370.2|5374|5371.2|5376.1|5373.3|5373|5370.2|853
1582199400000|2020-02-20 11:50:00|5373.1|5370.3|5371|5368.2|5374.1|5371.3|5366|5363.2|1414
1582199700000|2020-02-20 11:55:00|5370.6|5367.8|5368.1|5365.3|5373.1|5370.3|5367.1|5364.3|903
1582200000000|2020-02-20 12:00:00|5367.1|5364.3|5373.1|5370.3|5374.1|5371.3|5364.1|5361.3|1072
1582200300000|2020-02-20 12:05:00|5374|5371.2|5382|5379.2|5382.1|5379.3|5373.1|5370.3|2811
1582200600000|2020-02-20 12:10:00|5382.1|5379.3|5381.1|5378.3|5389|5386.2|5378.1|5375.3|2856
1582200900000|2020-02-20 12:15:00|5382.1|5379.3|5385.1|5382.3|5385.1|5382.3|5380.1|5377.3|1748
1582201200000|2020-02-20 12:20:00|5386|5383.2|5387.1|5384.3|5389.1|5386.3|5384.1|5381.3|1550
1582201500000|2020-02-20 12:25:00|5387.6|5384.8|5392.1|5389.3|5396.2|5393.4|5387.1|5384.3|2810
1582201800000|2020-02-20 12:30:00|5393|5390.2|5396.1|5393.3|5396.1|5393.3|5389.1|5386.3|1526
1582202100000|2020-02-20 12:35:00|5397.1|5394.3|5395.1|5392.3|5399.1|5396.3|5391.1|5388.3|1673
1582202400000|2020-02-20 12:40:00|5394.1|5391.3|5393.1|5390.3|5397.1|5394.3|5390.1|5387.3|1352
1582202700000|2020-02-20 12:45:00|5393.6|5390.8|5392.1|5389.3|5395.1|5392.3|5390.1|5387.3|1157
1582203000000|2020-02-20 12:50:00|5393.1|5390.3|5396|5393.2|5400|5397.2|5391.1|5388.3|3097
1582203300000|2020-02-20 12:55:00|5395.1|5392.3|5401|5398.2|5404|5401.2|5394.1|5391.3|4953
1582203600000|2020-02-20 13:00:00|5402|5399.2|5403|5400.2|5407|5404.2|5402|5399.2|3411
1582203900000|2020-02-20 13:05:00|5403.9|5401.1|5402|5399.2|5405|5402.2|5399|5396.2|2880
1582204200000|2020-02-20 13:10:00|5403|5400.2|5399|5396.2|5403|5400.2|5399|5396.2|1354
1582204500000|2020-02-20 13:15:00|5398|5395.2|5391|5388.2|5399|5396.2|5390|5387.2|4148
1582204800000|2020-02-20 13:20:00|5392|5389.2|5388|5385.2|5393|5390.2|5386|5383.2|2560
1582205100000|2020-02-20 13:25:00|5389|5386.2|5388|5385.2|5390|5387.2|5387|5384.2|1009
1582205400000|2020-02-20 13:30:00|5389|5386.2|5399|5396.2|5405|5402.2|5389|5386.2|5219
1582205700000|2020-02-20 13:35:00|5398|5395.2|5383|5380.2|5400|5397.2|5383|5380.2|5835
1582206000000|2020-02-20 13:40:00|5382.1|5379.3|5389|5386.2|5391|5388.2|5379.1|5376.3|4727
1582206300000|2020-02-20 13:45:00|5388|5385.2|5392|5389.2|5395|5392.2|5387|5384.2|2915
1582206600000|2020-02-20 13:50:00|5391|5388.2|5396|5393.2|5396|5393.2|5388|5385.2|5132
1582206900000|2020-02-20 13:55:00|5395|5392.2|5401|5398.2|5402|5399.2|5391|5388.2|3022
1582207200000|2020-02-20 14:00:00|5400|5397.2|5408|5405.2|5422.5|5419.7|5398|5395.2|11986
1582207500000|2020-02-20 14:05:00|5408.9|5406.1|5415|5412.2|5426.6|5423.8|5402|5399.2|10572
1582207800000|2020-02-20 14:10:00|5414.9|5412.1|5410.6|5407.8|5419|5416.2|5408.1|5405.3|6296
1582208100000|2020-02-20 14:15:00|5411|5408.2|5414.1|5411.3|5418.5|5415.7|5410|5407.2|3441
1582208400000|2020-02-20 14:20:00|5413.1|5410.3|5416|5413.2|5421.1|5418.3|5413.1|5410.3|2785
1582208700000|2020-02-20 14:25:00|5416.1|5413.3|5413|5410.2|5425|5422.2|5413|5410.2|3857
1582209000000|2020-02-20 14:30:00|5412.1|5409.3|5416|5413.2|5418|5415.2|5407|5404.2|6535
1582209300000|2020-02-20 14:35:00|5416.1|5413.3|5408|5405.2|5416.1|5413.3|5403.1|5400.3|6100
1582209600000|2020-02-20 14:40:00|5409|5406.2|5411|5408.2|5413|5410.2|5401|5398.2|6006
1582209900000|2020-02-20 14:45:00|5410|5407.2|5418|5415.2|5418|5415.2|5405|5402.2|4136
1582210200000|2020-02-20 14:50:00|5417|5414.2|5416|5413.2|5421|5418.2|5416|5413.2|3146
1582210500000|2020-02-20 14:55:00|5417|5414.2|5409|5406.2|5417|5414.2|5407|5404.2|2504
1582210800000|2020-02-20 15:00:00|5409.9|5407.1|5410|5407.2|5417|5414.2|5408|5405.2|5371
1582211100000|2020-02-20 15:05:00|5409.5|5406.7|5420|5417.2|5421|5418.2|5409|5406.2|4713
1582211400000|2020-02-20 15:10:00|5420.9|5418.1|5422|5419.2|5425|5422.2|5420|5417.2|3535
1582211700000|2020-02-20 15:15:00|5421.1|5418.3|5423|5420.2|5424|5421.2|5419|5416.2|4063
1582212000000|2020-02-20 15:20:00|5424|5421.2|5427|5424.2|5429|5426.2|5423|5420.2|4567
1582212300000|2020-02-20 15:25:00|5428|5425.2|5431|5428.2|5436|5433.2|5422|5419.2|8197
1582212600000|2020-02-20 15:30:00|5431.9|5429.1|5437|5434.2|5438|5435.2|5430|5427.2|4009
1582212900000|2020-02-20 15:35:00|5436.9|5434.1|5439|5436.2|5439|5436.2|5430|5427.2|4963
1582213200000|2020-02-20 15:40:00|5439.9|5437.1|5441|5438.2|5442|5439.2|5434|5431.2|4346
1582213500000|2020-02-20 15:45:00|5440.9|5438.1|5444.9|5442.1|5447.9|5445.1|5440|5437.2|11219
1582213800000|2020-02-20 15:50:00|5444|5441.2|5446.9|5444.1|5450|5447.2|5444|5441.2|3377
1582214100000|2020-02-20 15:55:00|5446.5|5443.7|5446.5|5443.7|5448.9|5446.1|5443.9|5441.1|2759
1582214400000|2020-02-20 16:00:00|5447.3|5444.5|5436|5433.2|5468|5463.6|5433|5430.2|19977
1582214700000|2020-02-20 16:05:00|5436.9|5434.1|5442.9|5440.1|5456.9|5454.1|5436|5433.2|14715
1582215000000|2020-02-20 16:10:00|5441.9|5439.1|5446.9|5444.1|5453.9|5451.1|5439.9|5437.1|8413
1582215300000|2020-02-20 16:15:00|5447.9|5445.1|5433.9|5431.1|5447.9|5445.1|5426.9|5424.1|11221
1582215600000|2020-02-20 16:20:00|5433|5430.2|5446.9|5444.1|5448|5445.2|5430|5427.2|8910
1582215900000|2020-02-20 16:25:00|5446|5443.2|5429|5426.2|5447.9|5445.1|5425|5422.2|11036
1582216200000|2020-02-20 16:30:00|5429.9|5427.1|5418|5415.2|5435.9|5433.1|5410|5407.2|19028
1582216500000|2020-02-20 16:35:00|5418.9|5416.1|5415|5412.2|5422|5419.2|5410|5407.2|8557
1582216800000|2020-02-20 16:40:00|5415.9|5413.1|5401|5398.2|5418|5415.2|5400|5397.2|8887
1582217100000|2020-02-20 16:45:00|5401.9|5399.1|5387|5384.2|5405|5402.2|5386|5383.2|7892
1582217400000|2020-02-20 16:50:00|5388|5385.2|5396|5393.2|5397|5394.2|5380|5377.2|9621
1582217700000|2020-02-20 16:55:00|5395.1|5392.3|5389|5386.2|5402|5399.2|5385|5382.2|6238
1582218000000|2020-02-20 17:00:00|5389.9|5387.1|5388|5385.2|5398.4|5395.6|5384|5381.2|8108
1582218300000|2020-02-20 17:05:00|5387|5384.2|5392.1|5389.3|5398|5395.2|5387|5384.2|5359
1582218600000|2020-02-20 17:10:00|5392|5389.2|5408.1|5405.3|5409.1|5406.3|5392|5389.2|6945
1582218900000|2020-02-20 17:15:00|5408.5|5405.7|5408|5405.2|5410|5407.2|5403.1|5400.3|4063
1582219200000|2020-02-20 17:20:00|5407.6|5404.8|5397.1|5394.3|5413|5410.2|5394.1|5391.3|4948
1582219500000|2020-02-20 17:25:00|5398|5395.2|5391.1|5388.3|5406|5403.2|5391.1|5388.3|4344
1582219800000|2020-02-20 17:30:00|5391.5|5388.7|5392|5389.2|5397|5394.2|5384|5381.2|4822
1582220100000|2020-02-20 17:35:00|5392.1|5389.3|5390|5387.2|5397.1|5394.3|5386|5383.2|2686
1582220400000|2020-02-20 17:40:00|5390.1|5387.3|5396|5393.2|5397|5394.2|5387|5384.2|3545
1582220700000|2020-02-20 17:45:00|5396.5|5393.7|5392|5389.2|5399|5396.2|5392|5389.2|2369
1582221000000|2020-02-20 17:50:00|5391|5388.2|5399|5396.2|5400|5397.2|5387|5384.2|2264
1582221300000|2020-02-20 17:55:00|5400|5397.2|5401|5398.2|5405|5402.2|5398|5395.2|3023
1582221600000|2020-02-20 18:00:00|5401.5|5398.7|5398|5395.2|5403|5400.2|5396|5393.2|1911
1582221900000|2020-02-20 18:05:00|5397.1|5394.3|5408|5405.2|5409|5406.2|5397|5394.2|2656
1582222200000|2020-02-20 18:10:00|5409|5406.2|5423|5420.2|5424|5421.2|5408|5405.2|5703
1582222500000|2020-02-20 18:15:00|5424|5421.2|5413|5410.2|5424|5421.2|5413|5410.2|3035
1582222800000|2020-02-20 18:20:00|5413.9|5411.1|5412|5409.2|5417|5414.2|5408|5405.2|3413
1582223100000|2020-02-20 18:25:00|5413|5410.2|5404|5401.2|5414|5411.2|5400|5397.2|3566
1582223400000|2020-02-20 18:30:00|5403.1|5400.3|5403|5400.2|5406|5403.2|5396|5393.2|2819
1582223700000|2020-02-20 18:35:00|5402.5|5399.7|5392.1|5389.3|5404.1|5401.3|5391|5388.2|2993
1582224000000|2020-02-20 18:40:00|5392|5389.2|5388|5385.2|5395|5392.2|5386.1|5383.3|2346
1582224300000|2020-02-20 18:45:00|5388.5|5385.7|5393|5390.2|5395|5392.2|5388|5385.2|2391
1582224600000|2020-02-20 18:50:00|5394|5391.2|5390|5387.2|5396|5393.2|5390|5387.2|1740
1582224900000|2020-02-20 18:55:00|5391|5388.2|5392|5389.2|5396|5393.2|5390|5387.2|1766
1582225200000|2020-02-20 19:00:00|5391.1|5388.3|5397|5394.2|5399|5396.2|5385|5382.2|4344
1582225500000|2020-02-20 19:05:00|5396.1|5393.3|5407|5404.2|5411|5408.2|5396.1|5393.3|5732
1582225800000|2020-02-20 19:10:00|5406.1|5403.3|5399|5396.2|5408.1|5405.3|5399|5396.2|3364
1582226100000|2020-02-20 19:15:00|5398.1|5395.3|5391.1|5388.3|5401|5398.2|5389|5386.2|5253
1582226400000|2020-02-20 19:20:00|5392|5389.2|5382.1|5379.3|5393.1|5390.3|5382.1|5379.3|4358
1582226700000|2020-02-20 19:25:00|5382|5379.2|5394|5391.2|5396|5393.2|5381.1|5378.3|13978
1582227000000|2020-02-20 19:30:00|5394.1|5391.3|5394|5391.2|5395.6|5392.8|5390.1|5387.3|2870
1582227300000|2020-02-20 19:35:00|5394.1|5391.3|5396|5393.2|5397.1|5394.3|5392.1|5389.3|1091
1582227600000|2020-02-20 19:40:00|5395.1|5392.3|5396|5393.2|5398|5395.2|5393|5390.2|1993
1582227900000|2020-02-20 19:45:00|5397|5394.2|5400|5397.2|5401|5398.2|5397|5394.2|1147
1582228200000|2020-02-20 19:50:00|5399|5396.2|5393|5390.2|5400|5397.2|5393|5390.2|733
1582228500000|2020-02-20 19:55:00|5392.1|5389.3|5388|5385.2|5395.1|5392.3|5385|5382.2|1661
1582228800000|2020-02-20 20:00:00|5388.1|5385.3|5393|5390.2|5393|5390.2|5386|5383.2|1208
1582229100000|2020-02-20 20:05:00|5392.5|5389.7|5388|5385.2|5394|5391.2|5388|5385.2|656
1582229400000|2020-02-20 20:10:00|5387|5384.2|5388|5385.2|5389|5386.2|5384|5381.2|612
1582229700000|2020-02-20 20:15:00|5387|5384.2|5388.1|5385.3|5389.1|5386.3|5385.1|5382.3|742
1582230000000|2020-02-20 20:20:00|5389|5386.2|5392.1|5389.3|5394|5391.2|5388.1|5385.3|666
1582230300000|2020-02-20 20:25:00|5393|5390.2|5390.1|5387.3|5393.1|5390.3|5390|5387.2|364
1582230600000|2020-02-20 20:30:00|5390.5|5387.7|5396|5393.2|5396.5|5393.7|5387.1|5384.3|1308
1582230900000|2020-02-20 20:35:00|5397|5394.2|5392.1|5389.3|5399|5396.2|5392.1|5389.3|1112
1582231200000|2020-02-20 20:40:00|5392|5389.2|5393|5390.2|5394|5391.2|5391|5388.2|1738
1582231500000|2020-02-20 20:45:00|5392.1|5389.3|5387|5384.2|5393|5390.2|5386|5383.2|781
1582231800000|2020-02-20 20:50:00|5386|5383.2|5388|5385.2|5388|5385.2|5386|5383.2|802
1582232100000|2020-02-20 20:55:00|5388.5|5385.7|5394|5391.2|5395|5392.2|5388|5385.2|976
1582232400000|2020-02-20 21:00:00|5395|5392.2|5395|5392.2|5395|5392.2|5392|5389.2|617
1582232700000|2020-02-20 21:05:00|5394|5391.2|5392|5389.2|5396|5393.2|5392|5389.2|324
1582233000000|2020-02-20 21:10:00|5393|5390.2|5392|5389.2|5394|5391.2|5391|5388.2|371
1582233300000|2020-02-20 21:15:00|5391|5388.2|5393|5390.2|5393|5390.2|5388|5385.2|1906
1582233600000|2020-02-20 21:20:00|5392.5|5389.7|5389|5386.2|5392.5|5389.7|5389|5386.2|217
1582233900000|2020-02-20 21:25:00|5389.9|5387.1|5390|5387.2|5391|5388.2|5389|5386.2|220
1582234200000|2020-02-20 21:30:00|5390.5|5387.7|5390|5387.2|5391|5388.2|5390|5387.2|145
1582234500000|2020-02-20 21:35:00|5389|5386.2|5388|5385.2|5390|5387.2|5387|5384.2|582
1582234800000|2020-02-20 21:40:00|5387.1|5384.3|5386|5383.2|5389|5386.2|5386|5383.2|265
1582235100000|2020-02-20 21:45:00|5387|5384.2|5379.1|5376.3|5387|5384.2|5379|5376.2|1821
1582235400000|2020-02-20 21:50:00|5379|5376.2|5376|5373.2|5380.1|5377.3|5373.1|5370.3|827
1582235700000|2020-02-20 21:55:00|5375.1|5372.3|5375|5372.2|5376|5373.2|5372.6|5369.8|307
1582239600000|2020-02-20 23:00:00|5376.1|5373.3|5371.1|5368.3|5384.2|5378.2|5368.1|5365.3|756
1582239900000|2020-02-20 23:05:00|5371|5368.2|5367.1|5364.3|5371|5368.2|5367.1|5364.3|372
1582240200000|2020-02-20 23:10:00|5368.1|5365.3|5368.1|5365.3|5369.1|5366.3|5366.1|5363.3|226
1582240500000|2020-02-20 23:15:00|5367.1|5364.3|5362.1|5359.3|5369.1|5366.3|5360.2|5357.4|519
1582240800000|2020-02-20 23:20:00|5360.7|5357.9|5362.1|5359.3|5363.1|5360.3|5354.1|5351.3|760
1582241100000|2020-02-20 23:25:00|5361.2|5358.4|5360.1|5357.3|5366.1|5363.3|5360.1|5357.3|336
1582241400000|2020-02-20 23:30:00|5361.1|5358.3|5363.1|5360.3|5366.1|5363.3|5360.4|5357.6|384
1582241700000|2020-02-20 23:35:00|5364.1|5361.3|5367.1|5364.3|5367.1|5364.3|5363.1|5360.3|219
1582242000000|2020-02-20 23:40:00|5368.1|5365.3|5370.1|5367.3|5372.1|5369.3|5367.1|5364.3|321
1582242300000|2020-02-20 23:45:00|5371|5368.2|5358.1|5355.3|5371.1|5368.3|5353.1|5350.3|983
1582242600000|2020-02-20 23:50:00|5358|5355.2|5349.6|5346.8|5358|5355.2|5340.1|5337.3|1056
1582242900000|2020-02-20 23:55:00|5349.1|5346.3|5350.1|5347.3|5355.1|5352.3|5346.1|5343.3|519
1582243200000|2020-02-21 00:00:00|5349.1|5346.3|5356.1|5353.3|5359.1|5356.3|5349.1|5346.3|487
1582243500000|2020-02-21 00:05:00|5357|5354.2|5364.1|5361.3|5367.1|5364.3|5354.1|5351.3|785
1582243800000|2020-02-21 00:10:00|5363.1|5360.3|5365.1|5362.3|5368|5365.2|5363.1|5360.3|286
1582244100000|2020-02-21 00:15:00|5364.7|5361.9|5363.1|5360.3|5367.1|5364.3|5363.1|5360.3|230
1582244400000|2020-02-21 00:20:00|5362.6|5359.8|5366.1|5363.3|5370.1|5367.3|5362.1|5359.3|327
1582244700000|2020-02-21 00:25:00|5366.6|5363.8|5364.6|5361.8|5366.6|5363.8|5362.1|5359.3|191
1582245000000|2020-02-21 00:30:00|5365.1|5362.3|5367.1|5364.3|5368.6|5365.8|5365.1|5362.3|204
1582245300000|2020-02-21 00:35:00|5367.6|5364.8|5375.1|5372.3|5376.1|5373.3|5367.6|5364.8|507
1582245600000|2020-02-21 00:40:00|5373.3|5370.5|5367.1|5364.3|5375.1|5372.3|5365.2|5362.4|669
1582245900000|2020-02-21 00:45:00|5366.1|5363.3|5366.6|5363.8|5370.1|5367.3|5365.1|5362.3|225
1582246200000|2020-02-21 00:50:00|5366.1|5363.3|5365.1|5362.3|5367.1|5364.3|5362.2|5359.4|178
1582246500000|2020-02-21 00:55:00|5364.6|5361.8|5370.1|5367.3|5370.1|5367.3|5364.6|5361.8|175
1582246800000|2020-02-21 01:00:00|5369.1|5366.3|5360.6|5357.8|5375.1|5372.3|5358.1|5355.3|1472
1582247100000|2020-02-21 01:05:00|5361.1|5358.3|5370.1|5367.3|5371.1|5368.3|5361.1|5358.3|810
1582247400000|2020-02-21 01:10:00|5369.2|5366.4|5381.1|5378.3|5383.1|5380.3|5368.2|5365.4|1203
1582247700000|2020-02-21 01:15:00|5382.1|5379.3|5381.1|5378.3|5387.1|5384.3|5379.1|5376.3|1082
1582248000000|2020-02-21 01:20:00|5381.2|5378.4|5376.2|5373.4|5383.2|5380.4|5375.2|5372.4|760
1582248300000|2020-02-21 01:25:00|5376.1|5373.3|5372.1|5369.3|5377.1|5374.3|5371.1|5368.3|679
1582248600000|2020-02-21 01:30:00|5371.2|5368.4|5378.2|5375.4|5378.2|5375.4|5371.2|5368.4|678
1582248900000|2020-02-21 01:35:00|5378.1|5375.3|5376.2|5373.4|5379.2|5376.4|5375.2|5372.4|335
1582249200000|2020-02-21 01:40:00|5375.7|5372.9|5372.2|5369.4|5376.2|5373.4|5367.2|5364.4|772
1582249500000|2020-02-21 01:45:00|5371.2|5368.4|5367.2|5364.4|5372.1|5369.3|5366.7|5363.9|452
1582249800000|2020-02-21 01:50:00|5368.1|5365.3|5366.2|5363.4|5372.2|5369.4|5366.2|5363.4|587
1582250100000|2020-02-21 01:55:00|5367.1|5364.3|5362.2|5359.4|5369.2|5366.4|5361.7|5358.9|774
1582250400000|2020-02-21 02:00:00|5362.6|5359.8|5356.2|5353.4|5364.2|5361.4|5356.2|5353.4|902
1582250700000|2020-02-21 02:05:00|5356.6|5353.8|5355.1|5352.3|5358.2|5355.4|5351.2|5348.4|1381
1582251000000|2020-02-21 02:10:00|5354.2|5351.4|5362.2|5359.4|5363.2|5360.4|5354.2|5351.4|926
1582251300000|2020-02-21 02:15:00|5361.2|5358.4|5356.2|5353.4|5363.2|5360.4|5356.2|5353.4|524
1582251600000|2020-02-21 02:20:00|5357.1|5354.3|5359.2|5356.4|5360.1|5357.3|5356.2|5353.4|205
1582251900000|2020-02-21 02:25:00|5358.2|5355.4|5351.2|5348.4|5359.1|5356.3|5351.2|5348.4|614
1582252200000|2020-02-21 02:30:00|5350.2|5347.4|5355.2|5352.4|5355.2|5352.4|5349.2|5346.4|1034
1582252500000|2020-02-21 02:35:00|5355.6|5352.8|5358.2|5355.4|5358.2|5355.4|5355.2|5352.4|401
1582252800000|2020-02-21 02:40:00|5357.7|5354.9|5358.2|5355.4|5359.2|5356.4|5357.2|5354.4|300
1582253100000|2020-02-21 02:45:00|5357.2|5354.4|5358.2|5355.4|5358.2|5355.4|5356.1|5353.3|255
1582253400000|2020-02-21 02:50:00|5357.2|5354.4|5355.2|5352.4|5357.2|5354.4|5354.2|5351.4|234
1582253700000|2020-02-21 02:55:00|5354.3|5351.5|5362.2|5359.4|5362.2|5359.4|5353.1|5350.3|795
1582254000000|2020-02-21 03:00:00|5361.2|5358.4|5364.2|5361.4|5366.2|5363.4|5361.2|5358.4|423
1582254300000|2020-02-21 03:05:00|5363.2|5360.4|5363.2|5360.4|5364.2|5361.4|5361.2|5358.4|522
1582254600000|2020-02-21 03:10:00|5362.2|5359.4|5359.2|5356.4|5362.2|5359.4|5358.2|5355.4|545
1582254900000|2020-02-21 03:15:00|5358.2|5355.4|5358.2|5355.4|5361.2|5358.4|5357.2|5354.4|404
1582255200000|2020-02-21 03:20:00|5359.2|5356.4|5357.2|5354.4|5361.2|5358.4|5355.2|5352.4|607
1582255500000|2020-02-21 03:25:00|5356.2|5353.4|5363.2|5360.4|5363.2|5360.4|5356.2|5353.4|643
1582255800000|2020-02-21 03:30:00|5362.2|5359.4|5361.2|5358.4|5363.2|5360.4|5360.3|5357.5|243
1582256100000|2020-02-21 03:35:00|5362.2|5359.4|5362.2|5359.4|5362.2|5359.4|5359.2|5356.4|215
1582256400000|2020-02-21 03:40:00|5361.3|5358.5|5363.2|5360.4|5364.2|5361.4|5361.2|5358.4|251
1582256700000|2020-02-21 03:45:00|5364.1|5361.3|5363.2|5360.4|5364.2|5361.4|5363.2|5360.4|112
1582257000000|2020-02-21 03:50:00|5364.1|5361.3|5360.2|5357.4|5364.1|5361.3|5359.2|5356.4|334
1582257300000|2020-02-21 03:55:00|5359.2|5356.4|5364.2|5361.4|5364.2|5361.4|5357.2|5354.4|527
1582257600000|2020-02-21 04:00:00|5363.2|5360.4|5361.2|5358.4|5364.2|5361.4|5361.2|5358.4|235
1582257900000|2020-02-21 04:05:00|5362.2|5359.4|5359.2|5356.4|5363.2|5360.4|5358.2|5355.4|320
1582258200000|2020-02-21 04:10:00|5358.3|5355.5|5358.2|5355.4|5360.2|5357.4|5358.2|5355.4|251
1582258500000|2020-02-21 04:15:00|5359.2|5356.4|5360.2|5357.4|5360.2|5357.4|5358.2|5355.4|88
1582258800000|2020-02-21 04:20:00|5359.7|5356.9|5359.2|5356.4|5360.2|5357.4|5359.2|5356.4|115
1582259100000|2020-02-21 04:25:00|5358.3|5355.5|5356.2|5353.4|5358.3|5355.5|5355.3|5352.5|231
1582259400000|2020-02-21 04:30:00|5357.1|5354.3|5355.2|5352.4|5357.2|5354.4|5354.2|5351.4|259
1582259700000|2020-02-21 04:35:00|5356.2|5353.4|5354.3|5351.5|5356.2|5353.4|5353.3|5350.5|340
1582260000000|2020-02-21 04:40:00|5355.2|5352.4|5354.2|5351.4|5356.2|5353.4|5354.2|5351.4|183
1582260300000|2020-02-21 04:45:00|5353.2|5350.4|5355.3|5352.5|5356.3|5353.5|5353.2|5350.4|216
1582260600000|2020-02-21 04:50:00|5356.2|5353.4|5356.2|5353.4|5357.2|5354.4|5355.2|5352.4|214
1582260900000|2020-02-21 04:55:00|5357.2|5354.4|5357.2|5354.4|5357.2|5354.4|5354.2|5351.4|332
1582261200000|2020-02-21 05:00:00|5358.2|5355.4|5356.2|5353.4|5358.2|5355.4|5355.2|5352.4|391
1582261500000|2020-02-21 05:05:00|5355.2|5352.4|5353.2|5350.4|5356.2|5353.4|5351.2|5348.4|539
1582261800000|2020-02-21 05:10:00|5353.3|5350.5|5357.3|5354.5|5358.2|5355.4|5353.3|5350.5|311
1582262100000|2020-02-21 05:15:00|5357.7|5354.9|5357.2|5354.4|5358.2|5355.4|5356.2|5353.4|141
1582262400000|2020-02-21 05:20:00|5357.3|5354.5|5354.2|5351.4|5359.2|5356.4|5353.3|5350.5|388
1582262700000|2020-02-21 05:25:00|5354.3|5351.5|5354.3|5351.5|5355.2|5352.4|5352.2|5349.4|363
1582263000000|2020-02-21 05:30:00|5355.2|5352.4|5350.3|5347.5|5355.3|5352.5|5350.3|5347.5|606
1582263300000|2020-02-21 05:35:00|5349.3|5346.5|5346.3|5343.5|5349.3|5346.5|5345.3|5342.5|887
1582263600000|2020-02-21 05:40:00|5345.3|5342.5|5349.3|5346.5|5350.3|5347.5|5343.3|5340.5|1487
1582263900000|2020-02-21 05:45:00|5348.3|5345.5|5341.3|5338.5|5349.3|5346.5|5341.3|5338.5|801
1582264200000|2020-02-21 05:50:00|5340.4|5337.6|5341.3|5338.5|5342.3|5339.5|5336.3|5333.5|1347
1582264500000|2020-02-21 05:55:00|5340.3|5337.5|5342.3|5339.5|5345.2|5342.4|5340.3|5337.5|701
1582264800000|2020-02-21 06:00:00|5341.8|5339|5347.3|5344.5|5348.2|5345.4|5340.3|5337.5|894
1582265100000|2020-02-21 06:05:00|5346.3|5343.5|5346.3|5343.5|5347.3|5344.5|5344.3|5341.5|533
1582265400000|2020-02-21 06:10:00|5347.2|5344.4|5345.3|5342.5|5347.2|5344.4|5344.3|5341.5|363
1582265700000|2020-02-21 06:15:00|5344.3|5341.5|5344.3|5341.5|5347.3|5344.5|5343.3|5340.5|319
1582266000000|2020-02-21 06:20:00|5343.3|5340.5|5343.3|5340.5|5345.3|5342.5|5341.3|5338.5|754
1582266300000|2020-02-21 06:25:00|5342.4|5339.6|5339.3|5336.5|5343.3|5340.5|5339.3|5336.5|549
1582266600000|2020-02-21 06:30:00|5340.2|5337.4|5341.3|5338.5|5342.3|5339.5|5339.3|5336.5|413
1582266900000|2020-02-21 06:35:00|5340.4|5337.6|5341.3|5338.5|5342.3|5339.5|5338.3|5335.5|536
1582267200000|2020-02-21 06:40:00|5342.2|5339.4|5341.3|5338.5|5342.3|5339.5|5340.3|5337.5|1743
1582267500000|2020-02-21 06:45:00|5340.4|5337.6|5347.3|5344.5|5347.3|5344.5|5340.3|5337.5|668
1582267800000|2020-02-21 06:50:00|5347.8|5345|5347.3|5344.5|5348.3|5345.5|5343.3|5340.5|529
1582268100000|2020-02-21 06:55:00|5346.3|5343.5|5339.4|5336.6|5347.3|5344.5|5337.4|5334.6|1555
1582268400000|2020-02-21 07:00:00|5340.4|5337.6|5337.4|5334.6|5346.4|5343.6|5335.4|5332.6|1247
1582268700000|2020-02-21 07:05:00|5336.4|5333.6|5340.4|5337.6|5340.4|5337.6|5336.4|5333.6|620
1582269000000|2020-02-21 07:10:00|5339.9|5337.1|5337.4|5334.6|5340.4|5337.6|5332.4|5329.6|1142
1582269300000|2020-02-21 07:15:00|5336.4|5333.6|5340.4|5337.6|5342.4|5339.6|5335.4|5332.6|816
1582269600000|2020-02-21 07:20:00|5339.4|5336.6|5339.4|5336.6|5341.3|5338.5|5338.4|5335.6|354
1582269900000|2020-02-21 07:25:00|5340.3|5337.5|5342.4|5339.6|5343.4|5340.6|5339.4|5336.6|582
1582270200000|2020-02-21 07:30:00|5342.3|5339.5|5342.3|5339.5|5344.3|5341.5|5340.4|5337.6|714
1582270500000|2020-02-21 07:35:00|5341.4|5338.6|5337.3|5334.5|5343.4|5340.6|5333.4|5330.6|1159
1582270800000|2020-02-21 07:40:00|5336.4|5333.6|5338.4|5335.6|5341.3|5338.5|5336.4|5333.6|454
1582271100000|2020-02-21 07:45:00|5339.4|5336.6|5342.3|5339.5|5345.3|5342.5|5339.3|5336.5|1757
1582271400000|2020-02-21 07:50:00|5343.3|5340.5|5342.3|5339.5|5345.3|5342.5|5339.9|5337.1|508
1582271700000|2020-02-21 07:55:00|5341.4|5338.6|5339.3|5336.5|5342.3|5339.5|5338.3|5335.5|612
1582272000000|2020-02-21 08:00:00|5339.4|5336.6|5332.3|5329.5|5340.3|5337.5|5331.4|5328.6|3733
1582272300000|2020-02-21 08:05:00|5331.4|5328.6|5317.4|5314.6|5332.4|5329.6|5314.4|5311.6|5116
1582272600000|2020-02-21 08:10:00|5316.4|5313.6|5317.4|5314.6|5319.4|5316.6|5310.4|5307.6|3392
1582272900000|2020-02-21 08:15:00|5318.4|5315.6|5319.4|5316.6|5322.4|5319.6|5315.4|5312.6|2385
1582273200000|2020-02-21 08:20:00|5320.4|5317.6|5318.4|5315.6|5322.4|5319.6|5316.4|5313.6|1502
1582273500000|2020-02-21 08:25:00|5319.3|5316.5|5328.4|5325.6|5329.4|5326.6|5318.4|5315.6|2990
1582273800000|2020-02-21 08:30:00|5329.3|5326.5|5336.4|5333.6|5342.4|5339.6|5328.4|5325.6|5166
1582274100000|2020-02-21 08:35:00|5336.9|5334.1|5337.4|5334.6|5340.4|5337.6|5331.4|5328.6|2442
1582274400000|2020-02-21 08:40:00|5338.4|5335.6|5340.5|5337.7|5345.4|5342.6|5338.4|5335.6|2342
1582274700000|2020-02-21 08:45:00|5341.4|5338.6|5334.4|5331.6|5343.4|5340.6|5333.4|5330.6|1819
1582275000000|2020-02-21 08:50:00|5335.3|5332.5|5333.4|5330.6|5339.5|5336.7|5333.4|5330.6|1308
1582275300000|2020-02-21 08:55:00|5334.4|5331.6|5347.4|5344.6|5351.4|5348.6|5333.4|5330.6|4283
1582275600000|2020-02-21 09:00:00|5348.3|5345.5|5343.4|5340.6|5358.3|5355.5|5342.3|5339.5|3877
1582275900000|2020-02-21 09:05:00|5343.3|5340.5|5338.3|5335.5|5345.3|5342.5|5333.3|5330.5|2751
1582276200000|2020-02-21 09:10:00|5338.4|5335.6|5331.3|5328.5|5339.3|5336.5|5328.4|5325.6|2328
1582276500000|2020-02-21 09:15:00|5330.4|5327.6|5324.3|5321.5|5333.3|5330.5|5322.3|5319.5|2318
1582276800000|2020-02-21 09:20:00|5323.4|5320.6|5325.4|5322.6|5329.3|5326.5|5323.4|5320.6|1482
1582277100000|2020-02-21 09:25:00|5324.4|5321.6|5324.4|5321.6|5327.4|5324.6|5321.4|5318.6|1329
1582277400000|2020-02-21 09:30:00|5325.4|5322.6|5316.4|5313.6|5327.4|5324.6|5316.4|5313.6|1713
1582277700000|2020-02-21 09:35:00|5315.5|5312.7|5314.4|5311.6|5320.4|5317.6|5311.5|5308.7|1882
1582278000000|2020-02-21 09:40:00|5313.5|5310.7|5306.4|5303.6|5316.4|5313.6|5305.5|5302.7|3287
1582278300000|2020-02-21 09:45:00|5305.5|5302.7|5304.4|5301.6|5309.4|5306.6|5301.4|5298.6|2853
1582278600000|2020-02-21 09:50:00|5305.4|5302.6|5300.4|5297.6|5305.4|5302.6|5295.5|5292.7|2896
1582278900000|2020-02-21 09:55:00|5299.4|5296.6|5297.4|5294.6|5303.4|5300.6|5293.4|5290.6|2681
1582279200000|2020-02-21 10:00:00|5296.9|5294.1|5307.3|5304.5|5309.4|5306.6|5296.4|5293.6|3189
1582279500000|2020-02-21 10:05:00|5307.4|5304.6|5305.4|5302.6|5309.3|5306.5|5303.3|5300.5|1135
1582279800000|2020-02-21 10:10:00|5304.4|5301.6|5308.3|5305.5|5309.4|5306.6|5299.4|5296.6|1643
1582280100000|2020-02-21 10:15:00|5307.4|5304.6|5313.3|5310.5|5314.4|5311.6|5306.3|5303.5|1999
1582280400000|2020-02-21 10:20:00|5313.4|5310.6|5316.4|5313.6|5318.3|5315.5|5312.4|5309.6|1484
1582280700000|2020-02-21 10:25:00|5316.3|5313.5|5318.3|5315.5|5320.3|5317.5|5312.4|5309.6|1269
1582281000000|2020-02-21 10:30:00|5317.4|5314.6|5319.4|5316.6|5319.4|5316.6|5314.3|5311.5|805
1582281300000|2020-02-21 10:35:00|5319.3|5316.5|5316.4|5313.6|5319.4|5316.6|5314.4|5311.6|824
1582281600000|2020-02-21 10:40:00|5316.3|5313.5|5313.4|5310.6|5317.4|5314.6|5310.4|5307.6|1009
1582281900000|2020-02-21 10:45:00|5315.3|5312.5|5311.4|5308.6|5317.3|5314.5|5310.4|5307.6|712
1582282200000|2020-02-21 10:50:00|5312.4|5309.6|5316.4|5313.6|5316.4|5313.6|5307.4|5304.6|1661
1582282500000|2020-02-21 10:55:00|5316.3|5313.5|5311.4|5308.6|5316.4|5313.6|5311.3|5308.5|1045
1582282800000|2020-02-21 11:00:00|5312.3|5309.5|5295.4|5292.6|5312.3|5309.5|5293.3|5290.5|3424
1582283100000|2020-02-21 11:05:00|5296.3|5293.5|5292.4|5289.6|5302.3|5299.5|5288.3|5285.5|3120
1582283400000|2020-02-21 11:10:00|5291.5|5288.7|5289.5|5286.7|5292.5|5289.7|5286.4|5283.6|2878
1582283700000|2020-02-21 11:15:00|5289.4|5286.6|5282.5|5279.7|5290.4|5287.6|5279.4|5276.6|3701
1582284000000|2020-02-21 11:20:00|5282.4|5279.6|5279.9|5277.1|5282.5|5279.7|5271|5268.2|3681
1582284300000|2020-02-21 11:25:00|5279.5|5276.7|5286.4|5283.6|5286.4|5283.6|5279.5|5276.7|2145
1582284600000|2020-02-21 11:30:00|5285.5|5282.7|5283.4|5280.6|5288.4|5285.6|5283.4|5280.6|1592
1582284900000|2020-02-21 11:35:00|5282.9|5280.1|5290.4|5287.6|5292.5|5289.7|5282.4|5279.6|1674
1582285200000|2020-02-21 11:40:00|5289.5|5286.7|5293.5|5290.7|5295.5|5292.7|5289.5|5286.7|1933
1582285500000|2020-02-21 11:45:00|5292.5|5289.7|5292.5|5289.7|5296.5|5293.7|5292|5289.2|1040
1582285800000|2020-02-21 11:50:00|5291.5|5288.7|5282.5|5279.7|5292.5|5289.7|5282.5|5279.7|1434
1582286100000|2020-02-21 11:55:00|5283.5|5280.7|5285.5|5282.7|5291.5|5288.7|5280.5|5277.7|1620
1582286400000|2020-02-21 12:00:00|5286|5283.2|5293.5|5290.7|5294.5|5291.7|5286|5283.2|1303
1582286700000|2020-02-21 12:05:00|5292.5|5289.7|5293.5|5290.7|5294.4|5291.6|5290.5|5287.7|890
1582287000000|2020-02-21 12:10:00|5294.5|5291.7|5288.5|5285.7|5295.4|5292.6|5287|5284.2|1483
1582287300000|2020-02-21 12:15:00|5287.5|5284.7|5295.4|5292.6|5295.4|5292.6|5287.5|5284.7|1388
1582287600000|2020-02-21 12:20:00|5295.5|5292.7|5296.5|5293.7|5299.4|5296.6|5292.5|5289.7|1450
1582287900000|2020-02-21 12:25:00|5296.4|5293.6|5297.4|5294.6|5300.5|5297.7|5295.4|5292.6|1172
1582288200000|2020-02-21 12:30:00|5298.4|5295.6|5299.4|5296.6|5300.5|5297.7|5293.4|5290.6|1794
1582288500000|2020-02-21 12:35:00|5298.5|5295.7|5301.4|5298.6|5302.5|5299.7|5298.4|5295.6|1260
1582288800000|2020-02-21 12:40:00|5300.5|5297.7|5299.4|5296.6|5303.4|5300.6|5297.5|5294.7|930
1582289100000|2020-02-21 12:45:00|5298.5|5295.7|5300.5|5297.7|5301.5|5298.7|5297.4|5294.6|1102
1582289400000|2020-02-21 12:50:00|5300.4|5297.6|5304.4|5301.6|5304.4|5301.6|5297.5|5294.7|1695
1582289700000|2020-02-21 12:55:00|5304.5|5301.7|5307.4|5304.6|5310.4|5307.6|5302.4|5299.6|2607
1582290000000|2020-02-21 13:00:00|5306.5|5303.7|5307.4|5304.6|5310.4|5307.6|5305.4|5302.6|3893
1582290300000|2020-02-21 13:05:00|5306.9|5304.1|5294.5|5291.7|5308.5|5305.7|5291.5|5288.7|5781
1582290600000|2020-02-21 13:10:00|5294.6|5291.8|5291.5|5288.7|5296.5|5293.7|5288.5|5285.7|4365
1582290900000|2020-02-21 13:15:00|5292|5289.2|5307.5|5304.7|5309.5|5306.7|5291.5|5288.7|3481
1582291200000|2020-02-21 13:20:00|5306.5|5303.7|5309.5|5306.7|5317.5|5314.7|5305.5|5302.7|4536
1582291500000|2020-02-21 13:25:00|5310.4|5307.6|5310.5|5307.7|5313.4|5310.6|5306.6|5303.8|2008
1582291800000|2020-02-21 13:30:00|5309.6|5306.8|5310.5|5307.7|5315.5|5312.7|5308.5|5305.7|2454
1582292100000|2020-02-21 13:35:00|5309.6|5306.8|5320.5|5317.7|5321.5|5318.7|5309.5|5306.7|3025
1582292400000|2020-02-21 13:40:00|5321.5|5318.7|5300.5|5297.7|5321.5|5318.7|5300.5|5297.7|4098
1582292700000|2020-02-21 13:45:00|5299.6|5296.8|5294.5|5291.7|5302.5|5299.7|5291.5|5288.7|4610
1582293000000|2020-02-21 13:50:00|5294|5291.2|5296.5|5293.7|5297.5|5294.7|5284.5|5281.7|3948
1582293300000|2020-02-21 13:55:00|5296.6|5293.8|5292.5|5289.7|5297.6|5294.8|5288.5|5285.7|2677
1582293600000|2020-02-21 14:00:00|5291.6|5288.8|5312.5|5309.7|5318.4|5315.6|5289.5|5286.7|10277
1582293900000|2020-02-21 14:05:00|5313.4|5310.6|5315.4|5312.6|5332.4|5329.6|5305.4|5302.6|18638
1582294200000|2020-02-21 14:10:00|5316.3|5313.5|5309.4|5306.6|5323.4|5320.6|5308.3|5305.5|9690
1582294500000|2020-02-21 14:15:00|5308.5|5305.7|5294.3|5291.5|5308.5|5305.7|5291.3|5288.5|9599
1582294800000|2020-02-21 14:20:00|5293.4|5290.6|5307.3|5304.5|5307.3|5304.5|5292.3|5289.5|7624
1582295100000|2020-02-21 14:25:00|5306.3|5303.5|5300.3|5297.5|5316.2|5313.4|5295.4|5292.6|8316
1582295400000|2020-02-21 14:30:00|5299.4|5296.6|5281.3|5278.5|5307.3|5304.5|5278.3|5275.5|14045
1582295700000|2020-02-21 14:35:00|5280.3|5277.5|5270.3|5267.5|5280.4|5277.6|5264.3|5261.5|12843
1582296000000|2020-02-21 14:40:00|5269.4|5266.6|5274.3|5271.5|5274.3|5271.5|5264.4|5261.6|7803
1582296300000|2020-02-21 14:45:00|5273.3|5270.5|5266.3|5263.5|5273.3|5270.5|5258.3|5255.5|9758
1582296600000|2020-02-21 14:50:00|5265.4|5262.6|5279.4|5276.6|5280.4|5277.6|5260.4|5257.6|7718
1582296900000|2020-02-21 14:55:00|5280.3|5277.5|5288.3|5285.5|5292.3|5289.5|5275.4|5272.6|10214
1582297200000|2020-02-21 15:00:00|5287.4|5284.6|5278.3|5275.5|5291.4|5288.6|5276.4|5273.6|5932
1582297500000|2020-02-21 15:05:00|5277.4|5274.6|5284.4|5281.6|5289.3|5286.5|5274.4|5271.6|7958
1582297800000|2020-02-21 15:10:00|5285.3|5282.5|5285.3|5282.5|5290.4|5287.6|5280.4|5277.6|5336
1582298100000|2020-02-21 15:15:00|5285.4|5282.6|5320.4|5317.6|5321.3|5318.5|5282.3|5279.5|12454
1582298400000|2020-02-21 15:20:00|5320.3|5317.5|5319.3|5316.5|5332.2|5329.4|5314.3|5311.5|16441
1582298700000|2020-02-21 15:25:00|5320.2|5317.4|5323.2|5320.4|5326.2|5323.4|5317.2|5314.4|5897
1582299000000|2020-02-21 15:30:00|5322.3|5319.5|5310.2|5307.4|5328.2|5325.4|5307.2|5304.4|7900
1582299300000|2020-02-21 15:35:00|5310.7|5307.9|5308.2|5305.4|5324.2|5321.4|5306.3|5303.5|7895
1582299600000|2020-02-21 15:40:00|5307.3|5304.5|5304.2|5301.4|5313.2|5310.4|5301.2|5298.4|6517
1582299900000|2020-02-21 15:45:00|5303.3|5300.5|5298.2|5295.4|5310.1|5307.3|5298.2|5295.4|9824
1582300200000|2020-02-21 15:50:00|5297.2|5294.4|5288.2|5285.4|5297.2|5294.4|5284.2|5281.4|7060
1582300500000|2020-02-21 15:55:00|5289.2|5286.4|5288.2|5285.4|5298.2|5295.4|5285.2|5282.4|5207
1582300800000|2020-02-21 16:00:00|5289.2|5286.4|5303.1|5300.3|5306.6|5303.8|5286.2|5283.4|7471
1582301100000|2020-02-21 16:05:00|5303.2|5300.4|5301.1|5298.3|5305.1|5302.3|5295.2|5292.4|4855
1582301400000|2020-02-21 16:10:00|5300.2|5297.4|5296.2|5293.4|5306.1|5303.3|5295.2|5292.4|7440
1582301700000|2020-02-21 16:15:00|5295.2|5292.4|5283.2|5280.4|5296.2|5293.4|5281.2|5278.4|5442
1582302000000|2020-02-21 16:20:00|5282.3|5279.5|5303.2|5300.4|5309.3|5306.5|5282.2|5279.4|8516
1582302300000|2020-02-21 16:25:00|5304.2|5301.4|5313.2|5310.4|5315.2|5312.4|5291.2|5288.4|7893
1582302600000|2020-02-21 16:30:00|5312.2|5309.4|5317.2|5314.4|5325.2|5322.4|5310.2|5307.4|8250
1582302900000|2020-02-21 16:35:00|5317.7|5314.9|5314.2|5311.4|5322.2|5319.4|5313.2|5310.4|3455
1582303200000|2020-02-21 16:40:00|5315.2|5312.4|5324.2|5321.4|5328.1|5325.3|5314.2|5311.4|4740
1582303500000|2020-02-21 16:45:00|5325.1|5322.3|5324.1|5321.3|5329.1|5326.3|5320.2|5317.4|3758
1582303800000|2020-02-21 16:50:00|5324.2|5321.4|5328.2|5325.4|5334.2|5331.4|5324.1|5321.3|5106
1582304100000|2020-02-21 16:55:00|5329.1|5326.3|5331.2|5328.4|5337.1|5334.3|5326.1|5323.3|4649
1582304400000|2020-02-21 17:00:00|5332.1|5329.3|5336.2|5333.4|5339.2|5336.4|5332.1|5329.3|3952
1582304700000|2020-02-21 17:05:00|5337.1|5334.3|5334.1|5331.3|5342.1|5339.3|5333.1|5330.3|5107
1582305000000|2020-02-21 17:10:00|5334.2|5331.4|5336.2|5333.4|5342.6|5339.8|5334.1|5331.3|3015
1582305300000|2020-02-21 17:15:00|5337.1|5334.3|5329.2|5326.4|5339.2|5336.4|5328.1|5325.3|3201
1582305600000|2020-02-21 17:20:00|5329.1|5326.3|5328.1|5325.3|5339.2|5336.4|5328.1|5325.3|3365
1582305900000|2020-02-21 17:25:00|5328.2|5325.4|5328.3|5325.5|5329.3|5326.5|5322.2|5319.4|9208
1582306200000|2020-02-21 17:30:00|5328.8|5326|5337.2|5334.4|5338.1|5335.3|5326.3|5323.5|3772
1582306500000|2020-02-21 17:35:00|5337.1|5334.3|5343.1|5340.3|5347.1|5344.3|5337.1|5334.3|3613
1582306800000|2020-02-21 17:40:00|5343.2|5340.4|5340.1|5337.3|5344.1|5341.3|5336.2|5333.4|1942
1582307100000|2020-02-21 17:45:00|5340.2|5337.4|5338.2|5335.4|5341.1|5338.3|5336.2|5333.4|1222
1582307400000|2020-02-21 17:50:00|5339.1|5336.3|5341.1|5338.3|5345.1|5342.3|5338.1|5335.3|2323
1582307700000|2020-02-21 17:55:00|5341.2|5338.4|5347.2|5344.4|5349.1|5346.3|5341.2|5338.4|2973
1582308000000|2020-02-21 18:00:00|5348.1|5345.3|5356.2|5353.4|5359.1|5356.3|5346.2|5343.4|5434
1582308300000|2020-02-21 18:05:00|5356.1|5353.3|5354.1|5351.3|5360.1|5357.3|5353.2|5350.4|2997
1582308600000|2020-02-21 18:10:00|5353.2|5350.4|5346.1|5343.3|5359.2|5356.4|5345.2|5342.4|4533
1582308900000|2020-02-21 18:15:00|5346.2|5343.4|5353.1|5350.3|5355.1|5352.3|5346.1|5343.3|2334
1582309200000|2020-02-21 18:20:00|5353.2|5350.4|5344.1|5341.3|5354.1|5351.3|5341.1|5338.3|3088
1582309500000|2020-02-21 18:25:00|5343.2|5340.4|5345.1|5342.3|5346.2|5343.4|5340.2|5337.4|2044
1582309800000|2020-02-21 18:30:00|5345.2|5342.4|5337.2|5334.4|5345.2|5342.4|5335.7|5332.9|3767
1582310100000|2020-02-21 18:35:00|5337.1|5334.3|5330.2|5327.4|5337.2|5334.4|5325.1|5322.3|3923
1582310400000|2020-02-21 18:40:00|5331.2|5328.4|5338.2|5335.4|5340.2|5337.4|5329.2|5326.4|2399
1582310700000|2020-02-21 18:45:00|5337.2|5334.4|5341.2|5338.4|5343.2|5340.4|5335.2|5332.4|2488
1582311000000|2020-02-21 18:50:00|5342.2|5339.4|5339.2|5336.4|5351.2|5348.4|5339.2|5336.4|4004
1582311300000|2020-02-21 18:55:00|5340.2|5337.4|5342.7|5339.9|5343.2|5340.4|5337.3|5334.5|2219
1582311600000|2020-02-21 19:00:00|5342.3|5339.5|5343.2|5340.4|5349.2|5346.4|5338.2|5335.4|2967
1582311900000|2020-02-21 19:05:00|5344.2|5341.4|5337.2|5334.4|5345.2|5342.4|5335.2|5332.4|2863
1582312200000|2020-02-21 19:10:00|5336.3|5333.5|5337.3|5334.5|5342.2|5339.4|5336.2|5333.4|2187
1582312500000|2020-02-21 19:15:00|5338.2|5335.4|5331.2|5328.4|5338.2|5335.4|5325.3|5322.5|4005
1582312800000|2020-02-21 19:20:00|5331.3|5328.5|5336.2|5333.4|5338.1|5335.3|5329.2|5326.4|3647
1582313100000|2020-02-21 19:25:00|5337.1|5334.3|5337.1|5334.3|5346.1|5343.3|5336.1|5333.3|9010
1582313400000|2020-02-21 19:30:00|5337.2|5334.4|5338.2|5335.4|5345.2|5342.4|5336.1|5333.3|4431
1582313700000|2020-02-21 19:35:00|5339.1|5336.3|5342.2|5339.4|5343.1|5340.3|5336.2|5333.4|2949
1582314000000|2020-02-21 19:40:00|5343.1|5340.3|5343.2|5340.4|5343.2|5340.4|5340.2|5337.4|828
1582314300000|2020-02-21 19:45:00|5343.1|5340.3|5345.1|5342.3|5346.2|5343.4|5342.2|5339.4|859
1582314600000|2020-02-21 19:50:00|5345.2|5342.4|5345.1|5342.3|5346.2|5343.4|5344.2|5341.4|623
1582314900000|2020-02-21 19:55:00|5345.2|5342.4|5344.1|5341.3|5347.1|5344.3|5341.3|5338.5|709
1582315200000|2020-02-21 20:00:00|5343.1|5340.3|5345.1|5342.3|5346.2|5343.4|5343.1|5340.3|663
1582315500000|2020-02-21 20:05:00|5346|5343.2|5343.1|5340.3|5347.1|5344.3|5341.1|5338.3|863
1582315800000|2020-02-21 20:10:00|5343.2|5340.4|5345.1|5342.3|5345.1|5342.3|5343.1|5340.3|358
1582316100000|2020-02-21 20:15:00|5346.1|5343.3|5344.1|5341.3|5346.1|5343.3|5342.1|5339.3|780
1582316400000|2020-02-21 20:20:00|5343.2|5340.4|5344.1|5341.3|5348.1|5345.3|5343.1|5340.3|472
1582316700000|2020-02-21 20:25:00|5343.1|5340.3|5342.1|5339.3|5343.1|5340.3|5340.1|5337.3|736
1582317000000|2020-02-21 20:30:00|5342.6|5339.8|5339.1|5336.3|5343.1|5340.3|5338.1|5335.3|543
1582317300000|2020-02-21 20:35:00|5338.1|5335.3|5340.1|5337.3|5340.2|5337.4|5338.1|5335.3|497
1582317600000|2020-02-21 20:40:00|5341.1|5338.3|5338.1|5335.3|5342.1|5339.3|5337.1|5334.3|635
1582317900000|2020-02-21 20:45:00|5337.2|5334.4|5337.1|5334.3|5338.1|5335.3|5337.1|5334.3|444
1582318200000|2020-02-21 20:50:00|5337|5334.2|5340.1|5337.3|5343.1|5340.3|5336.1|5333.3|1177
1582318500000|2020-02-21 20:55:00|5340.2|5337.4|5334.1|5331.3|5341.1|5338.3|5333.1|5330.3|1051
1582318800000|2020-02-21 21:00:00|5334.2|5331.4|5337.1|5334.3|5338.2|5335.4|5333.1|5330.3|752
1582319100000|2020-02-21 21:05:00|5337.6|5334.8|5336.1|5333.3|5338.1|5335.3|5333.1|5330.3|2054
1582319400000|2020-02-21 21:10:00|5337|5334.2|5338.1|5335.3|5338.2|5335.4|5337|5334.2|228
1582319700000|2020-02-21 21:15:00|5337.2|5334.4|5335.2|5332.4|5338.1|5335.3|5335.1|5332.3|147
1582320000000|2020-02-21 21:20:00|5335.1|5332.3|5334.2|5331.4|5335.2|5332.4|5333.2|5330.4|194
1582320300000|2020-02-21 21:25:00|5334.6|5331.8|5335.2|5332.4|5336.1|5333.3|5334.2|5331.4|118
1582320600000|2020-02-21 21:30:00|5336.1|5333.3|5336.1|5333.3|5336.2|5333.4|5334.1|5331.3|296
1582320900000|2020-02-21 21:35:00|5335.6|5332.8|5337.1|5334.3|5337.1|5334.3|5335.1|5332.3|251
1582321200000|2020-02-21 21:40:00|5336.2|5333.4|5335.2|5332.4|5340.1|5337.3|5335.1|5331.5|704
1582321500000|2020-02-21 21:45:00|5336.1|5333.3|5335.2|5332.4|5340.1|5337.3|5335.1|5332.3|346
1582321800000|2020-02-21 21:50:00|5335.6|5332.8|5336.2|5333.4|5338.2|5335.4|5335.2|5332.4|452
1582322100000|2020-02-21 21:55:00|5336.6|5333.8|5348.2|5345.4|5350.9|5347.9|5336.6|5333.8|862
1582498800000|2020-02-23 23:00:00|5266.3|5260.3|5241.4|5238.6|5267.5|5263.1|5239.1|5236.3|8279
1582499100000|2020-02-23 23:05:00|5242.4|5239.6|5189.2|5186.4|5245|5242.2|5185.3|5182.5|6111
1582499400000|2020-02-23 23:10:00|5190|5187.2|5198.2|5195.4|5203.1|5200.3|5170.2|5167.4|3795
1582499700000|2020-02-23 23:15:00|5199|5196.2|5202|5199.2|5204|5201.2|5195|5192.2|1722
1582500000000|2020-02-23 23:20:00|5202.1|5199.3|5208|5205.2|5208|5205.2|5196.2|5193.4|1350
1582500300000|2020-02-23 23:25:00|5208.1|5205.3|5205.2|5202.4|5210.2|5207.4|5201.1|5198.3|1007
1582500600000|2020-02-23 23:30:00|5206.1|5203.3|5214.9|5212.1|5218.1|5215.3|5205.6|5202.8|1793
1582500900000|2020-02-23 23:35:00|5215.1|5212.3|5215.1|5212.3|5219.1|5216.3|5208.1|5205.3|981
1582501200000|2020-02-23 23:40:00|5215|5212.2|5214.1|5211.3|5215.1|5212.3|5210.1|5207.3|643
1582501500000|2020-02-23 23:45:00|5214.9|5212.1|5215.6|5212.8|5218.5|5215.7|5213|5210.2|470
1582501800000|2020-02-23 23:50:00|5216.1|5213.3|5210.1|5207.3|5219|5216.2|5209.1|5206.3|769
1582502100000|2020-02-23 23:55:00|5209.2|5206.4|5210.1|5207.3|5215.1|5212.3|5207.3|5204.5|795
1582502400000|2020-02-24 00:00:00|5210.9|5208.1|5208.1|5205.3|5215.1|5212.3|5206.1|5203.3|846
1582502700000|2020-02-24 00:05:00|5208.9|5206.1|5211|5208.2|5216|5213.2|5207.1|5204.3|799
1582503000000|2020-02-24 00:10:00|5211.1|5208.3|5207.1|5204.3|5214|5211.2|5207.1|5204.3|535
1582503300000|2020-02-24 00:15:00|5207.6|5204.8|5207.1|5204.3|5209.1|5206.3|5201.2|5198.4|1556
1582503600000|2020-02-24 00:20:00|5206.2|5203.4|5205.2|5202.4|5209.1|5206.3|5202.2|5199.4|476
1582503900000|2020-02-24 00:25:00|5205.1|5202.3|5210.2|5207.4|5212.1|5209.3|5204.2|5201.4|657
1582504200000|2020-02-24 00:30:00|5210.7|5207.9|5206.2|5203.4|5213.2|5210.4|5205.2|5202.4|1351
1582504500000|2020-02-24 00:35:00|5207.1|5204.3|5199.1|5196.3|5208.1|5205.3|5198.1|5195.3|1416
1582504800000|2020-02-24 00:40:00|5200|5197.2|5192.1|5189.3|5202|5199.2|5186.1|5183.3|2025
1582505100000|2020-02-24 00:45:00|5193|5190.2|5192.1|5189.3|5193|5190.2|5187|5184.2|1554
1582505400000|2020-02-24 00:50:00|5192.5|5189.7|5189.1|5186.3|5194.9|5192.1|5182.1|5179.3|1783
1582505700000|2020-02-24 00:55:00|5188.7|5185.9|5191.1|5188.3|5192|5189.2|5182.7|5179.9|1598
1582506000000|2020-02-24 01:00:00|5190.3|5187.5|5205.2|5202.4|5207.1|5204.3|5190.1|5187.3|4025
1582506300000|2020-02-24 01:05:00|5204.2|5201.4|5184.5|5181.7|5204.2|5201.4|5182.5|5179.7|7151
1582506600000|2020-02-24 01:10:00|5183.6|5180.8|5182.8|5180|5190.8|5188|5177.9|5175.1|2866
1582506900000|2020-02-24 01:15:00|5183.2|5180.4|5191.8|5189|5197.2|5194.4|5179.9|5177.1|2295
1582507200000|2020-02-24 01:20:00|5191.9|5189.1|5191.8|5189|5192.9|5190.1|5187.9|5185.1|813
1582507500000|2020-02-24 01:25:00|5192.2|5189.4|5192.8|5190|5193.8|5191|5184.9|5182.1|895
1582507800000|2020-02-24 01:30:00|5192.9|5190.1|5192.9|5190.1|5197.9|5195.1|5191.9|5189.1|1064
1582508100000|2020-02-24 01:35:00|5193.7|5190.9|5196.9|5194.1|5200|5197.2|5191.9|5189.1|1591
1582508400000|2020-02-24 01:40:00|5196.1|5193.3|5192.1|5189.3|5198|5195.2|5192.1|5189.3|734
1582508700000|2020-02-24 01:45:00|5191.1|5188.3|5205.9|5203.1|5209.4|5206.6|5191.1|5188.3|3523
1582509000000|2020-02-24 01:50:00|5205.8|5203|5205.8|5203|5211.9|5209.1|5200.8|5198|1552
1582509300000|2020-02-24 01:55:00|5205|5202.2|5201.7|5198.9|5206.9|5204.1|5200.7|5197.9|666
1582509600000|2020-02-24 02:00:00|5201.8|5199|5205.8|5203|5208.8|5206|5200.7|5197.9|684
1582509900000|2020-02-24 02:05:00|5206.6|5203.8|5208.8|5206|5208.8|5206|5205.8|5203|389
1582510200000|2020-02-24 02:10:00|5208.9|5206.1|5206.8|5204|5211.8|5209|5206.8|5204|606
1582510500000|2020-02-24 02:15:00|5205.8|5203|5210.8|5208|5212.8|5210|5204.8|5202|693
1582510800000|2020-02-24 02:20:00|5210.7|5207.9|5208.8|5206|5213.8|5211|5207.2|5204.4|681
1582511100000|2020-02-24 02:25:00|5209.6|5206.8|5202.9|5200.1|5209.8|5207|5202.9|5200.1|697
1582511400000|2020-02-24 02:30:00|5203.7|5200.9|5199.8|5197|5206.8|5204|5198.8|5196|1089
1582511700000|2020-02-24 02:35:00|5198.9|5196.1|5202.9|5200.1|5206.6|5203.8|5198.8|5196|590
1582512000000|2020-02-24 02:40:00|5202.8|5200|5202.8|5200|5203.8|5201|5200.9|5198.1|349
1582512300000|2020-02-24 02:45:00|5202.4|5199.6|5204.9|5202.1|5207.8|5205|5200.9|5198.1|483
1582512600000|2020-02-24 02:50:00|5204.8|5202|5206.8|5204|5206.9|5204.1|5203.1|5200.3|562
1582512900000|2020-02-24 02:55:00|5206.3|5203.5|5201.9|5199.1|5206.8|5204|5199.9|5197.1|640
1582513200000|2020-02-24 03:00:00|5201.8|5199|5194.9|5192.1|5201.8|5199|5194.7|5191.9|820
1582513500000|2020-02-24 03:05:00|5194.8|5192|5204.8|5202|5205.7|5202.9|5193.7|5190.9|986
1582513800000|2020-02-24 03:10:00|5203.9|5201.1|5202.8|5200|5205.9|5203.1|5201.7|5198.9|775
1582514100000|2020-02-24 03:15:00|5202.4|5199.6|5202.9|5200.1|5204.8|5202|5200.9|5198.1|342
1582514400000|2020-02-24 03:20:00|5203.3|5200.5|5202.8|5200|5204.9|5202.1|5201|5198.2|327
1582514700000|2020-02-24 03:25:00|5202|5199.2|5202.9|5200.1|5204.8|5202|5201.8|5199|301
1582515000000|2020-02-24 03:30:00|5202.8|5200|5208.7|5205.9|5210.9|5208.1|5201.9|5199.1|805
1582515300000|2020-02-24 03:35:00|5207.9|5205.1|5210.7|5207.9|5213.8|5211|5207.2|5204.4|799
1582515600000|2020-02-24 03:40:00|5210.8|5208|5209.8|5207|5211.9|5209.1|5208.8|5206|496
1582515900000|2020-02-24 03:45:00|5210.7|5207.9|5207.8|5205|5210.8|5208|5206.8|5204|364
1582516200000|2020-02-24 03:50:00|5208.8|5206|5215.8|5213|5215.9|5213.1|5208.8|5206|730
1582516500000|2020-02-24 03:55:00|5216.8|5214|5213.8|5211|5216.8|5214|5213.8|5211|383
1582516800000|2020-02-24 04:00:00|5214.8|5212|5224.8|5222|5225.8|5223|5214.8|5212|1261
1582517100000|2020-02-24 04:05:00|5223.9|5221.1|5224.8|5222|5227.8|5225|5220.8|5218|837
1582517400000|2020-02-24 04:10:00|5224|5221.2|5221.9|5219.1|5224.8|5222|5220.8|5218|451
1582517700000|2020-02-24 04:15:00|5222.9|5220.1|5221.9|5219.1|5224.9|5222.1|5220|5217.2|337
1582518000000|2020-02-24 04:20:00|5221.8|5219|5218.9|5216.1|5224.9|5222.1|5217.9|5215.1|420
1582518300000|2020-02-24 04:25:00|5219.8|5217|5217.9|5215.1|5219.8|5217|5216.9|5214.1|189
1582518600000|2020-02-24 04:30:00|5218.4|5215.6|5217.9|5215.1|5218.9|5216.1|5216.9|5214.1|280
1582518900000|2020-02-24 04:35:00|5217.8|5215|5216.9|5214.1|5217.8|5215|5215.8|5213|242
1582519200000|2020-02-24 04:40:00|5217|5214.2|5217.8|5215|5218.6|5215.8|5215.9|5213.1|315
1582519500000|2020-02-24 04:45:00|5216.9|5214.1|5217.9|5215.1|5218.8|5216|5216.9|5214.1|230
1582519800000|2020-02-24 04:50:00|5218.8|5216|5218.9|5216.1|5218.9|5216.1|5217.8|5215|127
1582520100000|2020-02-24 04:55:00|5219.7|5216.9|5217.8|5215|5220.8|5218|5217.8|5215|262
1582520400000|2020-02-24 05:00:00|5217.4|5214.6|5212.9|5210.1|5219.8|5217|5212.9|5210.1|790
1582520700000|2020-02-24 05:05:00|5212.1|5209.3|5214.9|5212.1|5215.9|5213.1|5211.8|5209|271
1582521000000|2020-02-24 05:10:00|5215|5212.2|5215|5212.2|5215.9|5213.1|5213|5210.2|221
1582521300000|2020-02-24 05:15:00|5214.9|5212.1|5218.9|5216.1|5219.9|5217.1|5214.9|5212.1|274
1582521600000|2020-02-24 05:20:00|5218.5|5215.7|5226.9|5224.1|5226.9|5224.1|5217|5214.2|664
1582521900000|2020-02-24 05:25:00|5226.8|5224|5220.9|5218.1|5226.9|5224.1|5220.8|5218|477
1582522200000|2020-02-24 05:30:00|5221.7|5218.9|5217.9|5215.1|5224.9|5222.1|5216.9|5214.1|793
1582522500000|2020-02-24 05:35:00|5217.1|5214.3|5219.9|5217.1|5222|5219.2|5216.9|5214.1|419
1582522800000|2020-02-24 05:40:00|5220.9|5218.1|5220.9|5218.1|5222|5219.2|5219|5216.2|316
1582523100000|2020-02-24 05:45:00|5220.1|5217.3|5216.9|5214.1|5221|5218.2|5215|5212.2|520
1582523400000|2020-02-24 05:50:00|5217|5214.2|5216.9|5214.1|5219|5216.2|5215.9|5213.1|315
1582523700000|2020-02-24 05:55:00|5217.7|5214.9|5220|5217.2|5221.9|5219.1|5217.7|5214.9|355
1582524000000|2020-02-24 06:00:00|5219.9|5217.1|5221.9|5219.1|5222.9|5220.1|5218|5215.2|417
1582524300000|2020-02-24 06:05:00|5222.3|5219.5|5221.9|5219.1|5223.9|5221.1|5220.4|5217.6|465
1582524600000|2020-02-24 06:10:00|5222.8|5220|5224.7|5221.9|5224.8|5222|5221.9|5219.1|572
1582524900000|2020-02-24 06:15:00|5224.8|5222|5221.9|5219.1|5225.9|5223.1|5220.9|5218.1|529
1582525200000|2020-02-24 06:20:00|5222.7|5219.9|5231.9|5229.1|5232.9|5230.1|5220.9|5218.1|1145
1582525500000|2020-02-24 06:25:00|5231.5|5228.7|5227|5224.2|5231.9|5229.1|5225.9|5223.1|573
1582525800000|2020-02-24 06:30:00|5226.9|5224.1|5224.8|5222|5227.8|5225|5223.8|5221|471
1582526100000|2020-02-24 06:35:00|5224|5221.2|5224.8|5222|5226.9|5224.1|5223.8|5221|376
1582526400000|2020-02-24 06:40:00|5224|5221.2|5219.9|5217.1|5224.9|5222.1|5218.8|5216|748
1582526700000|2020-02-24 06:45:00|5218.9|5216.1|5220.9|5218.1|5221.9|5219.1|5217.9|5215.1|408
1582527000000|2020-02-24 06:50:00|5219.9|5217.1|5218.9|5216.1|5220.9|5218.1|5218.9|5216.1|383
1582527300000|2020-02-24 06:55:00|5219.8|5217|5220.3|5217.5|5225.8|5223|5218.8|5216|681
1582527600000|2020-02-24 07:00:00|5220.7|5217.9|5216.9|5214.1|5224.8|5222|5216.9|5214.1|1111
1582527900000|2020-02-24 07:05:00|5217.3|5214.5|5213.8|5211|5220.8|5218|5212|5209.2|1271
1582528200000|2020-02-24 07:10:00|5214.8|5212|5199.8|5197|5214.8|5212|5197.9|5195.1|2237
1582528500000|2020-02-24 07:15:00|5199|5196.2|5197.9|5195.1|5201.9|5199.1|5195.9|5193.1|1590
1582528800000|2020-02-24 07:20:00|5197.8|5195|5198.9|5196.1|5201.8|5199|5194.8|5192|1288
1582529100000|2020-02-24 07:25:00|5199.3|5196.5|5198.8|5196|5199.9|5197.1|5196.8|5194|753
1582529400000|2020-02-24 07:30:00|5198.9|5196.1|5200.8|5198|5202.8|5200|5197.9|5195.1|1052
1582529700000|2020-02-24 07:35:00|5200|5197.2|5205.9|5203.1|5205.9|5203.1|5199.9|5197.1|609
1582530000000|2020-02-24 07:40:00|5206.8|5204|5200.8|5198|5207.8|5205|5200|5197.2|1151
1582530300000|2020-02-24 07:45:00|5200.4|5197.6|5195.8|5193|5201.9|5199.1|5194.9|5192.1|1382
1582530600000|2020-02-24 07:50:00|5194.9|5192.1|5193.9|5191.1|5201.8|5199|5192.8|5190|1641
1582530900000|2020-02-24 07:55:00|5193.8|5191|5189.9|5187.1|5193.9|5191.1|5189|5186.2|1381
1582531200000|2020-02-24 08:00:00|5189.8|5187|5186.8|5184|5190.9|5188.1|5182.9|5180.1|3495
1582531500000|2020-02-24 08:05:00|5186|5183.2|5182|5179.2|5189|5186.2|5182|5179.2|2157
1582531800000|2020-02-24 08:10:00|5181|5178.2|5180.9|5178.1|5186|5183.2|5177.9|5175.1|3131
1582532100000|2020-02-24 08:15:00|5180|5177.2|5186.9|5184.1|5188.4|5185.6|5180|5177.2|2825
1582532400000|2020-02-24 08:20:00|5185.9|5183.1|5175.9|5173.1|5186.4|5183.6|5173|5170.2|2746
1582532700000|2020-02-24 08:25:00|5176|5173.2|5175|5172.2|5178.9|5176.1|5172.9|5170.1|3179
1582533000000|2020-02-24 08:30:00|5174.9|5172.1|5176|5173.2|5178|5175.2|5169|5166.2|4276
1582533300000|2020-02-24 08:35:00|5175.1|5172.3|5176.9|5174.1|5180.9|5178.1|5173|5170.2|2280
1582533600000|2020-02-24 08:40:00|5176|5173.2|5178.5|5175.7|5179|5176.2|5170|5167.2|2439
1582533900000|2020-02-24 08:45:00|5178|5175.2|5178.1|5175.3|5179.9|5177.1|5173|5170.2|2300
1582534200000|2020-02-24 08:50:00|5178|5175.2|5178.1|5175.3|5180.9|5178.1|5174.9|5172.1|1994
1582534500000|2020-02-24 08:55:00|5178|5175.2|5178.9|5176.1|5180.9|5178.1|5176|5173.2|1260
1582534800000|2020-02-24 09:00:00|5179|5176.2|5172.9|5170.1|5181.9|5179.1|5168.9|5166.1|3487
1582535100000|2020-02-24 09:05:00|5173|5170.2|5179.9|5177.1|5184|5181.2|5171.9|5169.1|2505
1582535400000|2020-02-24 09:10:00|5180|5177.2|5162.1|5159.3|5181.9|5179.1|5161.1|5158.3|4693
1582535700000|2020-02-24 09:15:00|5162|5159.2|5147.1|5144.3|5162|5159.2|5146|5143.2|6122
1582536000000|2020-02-24 09:20:00|5147.9|5145.1|5162|5159.2|5162.9|5160.1|5144|5141.2|3937
1582536300000|2020-02-24 09:25:00|5162.4|5159.6|5162|5159.2|5164|5161.2|5159|5156.2|3162
1582536600000|2020-02-24 09:30:00|5162.1|5159.3|5158|5155.2|5168|5165.2|5154|5151.2|2619
1582536900000|2020-02-24 09:35:00|5158.1|5155.3|5148.1|5145.3|5159.1|5156.3|5148|5145.2|2824
1582537200000|2020-02-24 09:40:00|5148|5145.2|5156|5153.2|5156.1|5153.3|5141|5138.2|3389
1582537500000|2020-02-24 09:45:00|5155.1|5152.3|5151.1|5148.3|5156.1|5153.3|5149.1|5146.3|1822
1582537800000|2020-02-24 09:50:00|5151|5148.2|5151.1|5148.3|5154|5151.2|5143.9|5141.1|1793
1582538100000|2020-02-24 09:55:00|5151|5148.2|5158|5155.2|5160.1|5157.3|5151|5148.2|2038
1582538400000|2020-02-24 10:00:00|5157.2|5154.4|5151|5148.2|5158|5155.2|5145.6|5142.8|2732
1582538700000|2020-02-24 10:05:00|5151.1|5148.3|5152.1|5149.3|5155.1|5152.3|5150.1|5147.3|1339
1582539000000|2020-02-24 10:10:00|5152|5149.2|5154.9|5152.1|5155.9|5153.1|5148|5145.2|1367
1582539300000|2020-02-24 10:15:00|5155|5152.2|5157|5154.2|5161.1|5158.3|5151|5148.2|1411
1582539600000|2020-02-24 10:20:00|5156.1|5153.3|5158|5155.2|5158|5155.2|5153|5150.2|1445
1582539900000|2020-02-24 10:25:00|5158.8|5156|5157|5154.2|5159.1|5156.3|5154|5151.2|1356
1582540200000|2020-02-24 10:30:00|5157.1|5154.3|5156|5153.2|5157.9|5155.1|5152|5149.2|1323
1582540500000|2020-02-24 10:35:00|5155.9|5153.1|5154.1|5151.3|5157|5154.2|5148.1|5145.3|1273
1582540800000|2020-02-24 10:40:00|5153.3|5150.5|5155|5152.2|5158.9|5156.1|5153|5150.2|1518
1582541100000|2020-02-24 10:45:00|5155.4|5152.6|5149.1|5146.3|5159.1|5156.3|5147|5144.2|2095
1582541400000|2020-02-24 10:50:00|5149|5146.2|5149.1|5146.3|5152|5149.2|5147|5144.2|1372
1582541700000|2020-02-24 10:55:00|5149|5146.2|5150.1|5147.3|5151|5148.2|5137.1|5134.3|3726
1582542000000|2020-02-24 11:00:00|5150|5147.2|5144|5141.2|5152.1|5149.3|5138.1|5135.3|2737
1582542300000|2020-02-24 11:05:00|5144.1|5141.3|5139.1|5136.3|5148|5145.2|5136.2|5133.4|2069
1582542600000|2020-02-24 11:10:00|5138.9|5136.1|5136.1|5133.3|5141.1|5138.3|5135.1|5132.3|2689
1582542900000|2020-02-24 11:15:00|5136|5133.2|5136|5133.2|5137.9|5135.1|5131.9|5129.1|2620
1582543200000|2020-02-24 11:20:00|5135.9|5133.1|5136|5133.2|5138.9|5136.1|5132.9|5130.1|1809
1582543500000|2020-02-24 11:25:00|5135.9|5133.1|5132|5129.2|5135.9|5133.1|5130|5127.2|1793
1582543800000|2020-02-24 11:30:00|5132.9|5130.1|5135|5132.2|5136.1|5133.3|5129|5126.2|1896
1582544100000|2020-02-24 11:35:00|5135.1|5132.3|5137|5134.2|5137.9|5135.1|5131.9|5129.1|1989
1582544400000|2020-02-24 11:40:00|5136.9|5134.1|5135.9|5133.1|5140.9|5138.1|5131.1|5128.3|1959
1582544700000|2020-02-24 11:45:00|5135.1|5132.3|5127.1|5124.3|5135.9|5133.1|5126.1|5123.3|2021
1582545000000|2020-02-24 11:50:00|5127.9|5125.1|5138.9|5136.1|5139.9|5137.1|5127.9|5125.1|2325
1582545300000|2020-02-24 11:55:00|5139.7|5136.9|5129|5126.2|5140.9|5138.1|5128|5125.2|2469
1582545600000|2020-02-24 12:00:00|5129.1|5126.3|5143|5140.2|5143.1|5140.3|5129|5126.2|2759
1582545900000|2020-02-24 12:05:00|5142|5139.2|5143.9|5141.1|5146|5143.2|5139.9|5137.1|2312
1582546200000|2020-02-24 12:10:00|5143|5140.2|5143.9|5141.1|5145|5142.2|5139|5136.2|1674
1582546500000|2020-02-24 12:15:00|5144|5141.2|5142|5139.2|5146|5143.2|5135.9|5133.1|1989
1582546800000|2020-02-24 12:20:00|5141.9|5139.1|5141.9|5139.1|5142.9|5140.1|5137|5134.2|1152
1582547100000|2020-02-24 12:25:00|5141.1|5138.3|5133.1|5130.3|5141.9|5139.1|5133|5130.2|1382
1582547400000|2020-02-24 12:30:00|5133|5130.2|5134|5131.2|5138|5135.2|5130|5127.2|1844
1582547700000|2020-02-24 12:35:00|5133.2|5130.4|5129.1|5126.3|5135|5132.2|5126.3|5123.5|2376
1582548000000|2020-02-24 12:40:00|5129|5126.2|5127.1|5124.3|5131.1|5128.3|5124.1|5121.3|2689
1582548300000|2020-02-24 12:45:00|5128.1|5125.3|5130.1|5127.3|5133|5130.2|5126.2|5123.4|1667
1582548600000|2020-02-24 12:50:00|5130|5127.2|5132|5129.2|5137.1|5134.3|5127.1|5124.3|2213
1582548900000|2020-02-24 12:55:00|5132.1|5129.3|5134.6|5131.8|5136.2|5133.4|5131.1|5128.3|1239
1582549200000|2020-02-24 13:00:00|5134.2|5131.4|5141|5138.2|5143.1|5140.3|5131.2|5128.4|3505
1582549500000|2020-02-24 13:05:00|5140|5137.2|5144|5141.2|5144.2|5141.4|5137.1|5134.3|2385
1582549800000|2020-02-24 13:10:00|5144.1|5141.3|5144.1|5141.3|5146.2|5143.4|5141|5138.2|2177
1582550100000|2020-02-24 13:15:00|5144|5141.2|5142.1|5139.3|5147|5144.2|5140.2|5137.4|2109
1582550400000|2020-02-24 13:20:00|5142|5139.2|5134.9|5132.1|5143.1|5140.3|5130|5127.2|5007
1582550700000|2020-02-24 13:25:00|5134.1|5131.3|5138.9|5136.1|5139.8|5137|5128|5125.2|2907
1582551000000|2020-02-24 13:30:00|5138.8|5136|5128.8|5126|5140.8|5138|5117|5114.2|8542
1582551300000|2020-02-24 13:35:00|5128|5125.2|5126|5123.2|5136|5133.2|5126|5123.2|2821
1582551600000|2020-02-24 13:40:00|5126.1|5123.3|5127.9|5125.1|5132|5129.2|5124.9|5122.1|2426
1582551900000|2020-02-24 13:45:00|5127.1|5124.3|5116.8|5114|5128.9|5126.1|5115.9|5113.1|2785
1582552200000|2020-02-24 13:50:00|5116.9|5114.1|5101|5098.2|5117|5114.2|5100.2|5097.4|6893
1582552500000|2020-02-24 13:55:00|5101.1|5098.3|5103.1|5100.3|5105.1|5102.3|5094|5091.2|6230
1582552800000|2020-02-24 14:00:00|5103.9|5101.1|5092.2|5089.4|5104|5101.2|5083.1|5080.3|11337
1582553100000|2020-02-24 14:05:00|5092.1|5089.3|5081.2|5078.4|5095.2|5092.4|5080.2|5077.4|9525
1582553400000|2020-02-24 14:10:00|5080.4|5077.6|5084|5081.2|5089.2|5086.4|5077.2|5074.4|9830
1582553700000|2020-02-24 14:15:00|5083.2|5080.4|5082.1|5079.3|5089|5086.2|5080.2|5077.4|4121
1582554000000|2020-02-24 14:20:00|5081.2|5078.4|5090|5087.2|5096.9|5094.1|5078.2|5075.4|8919
1582554300000|2020-02-24 14:25:00|5089.9|5087.1|5085|5082.2|5093.8|5091|5081.9|5079.1|4695
1582554600000|2020-02-24 14:30:00|5085.1|5082.3|5104.1|5101.3|5108|5105.2|5081|5078.2|12987
1582554900000|2020-02-24 14:35:00|5104.9|5102.1|5105.6|5102.8|5110.9|5108.1|5096.1|5093.3|8803
1582555200000|2020-02-24 14:40:00|5106|5103.2|5104|5101.2|5106|5103.2|5093.2|5090.4|5487
1582555500000|2020-02-24 14:45:00|5103.2|5100.4|5118.9|5116.1|5121|5118.2|5099.1|5096.3|11427
1582555800000|2020-02-24 14:50:00|5119.7|5116.9|5125.8|5123|5125.9|5123.1|5114|5111.2|6046
1582556100000|2020-02-24 14:55:00|5125|5122.2|5123.9|5121.1|5125|5122.2|5117.8|5115|4340
1582556400000|2020-02-24 15:00:00|5124.3|5121.5|5119.8|5117|5133.8|5131|5117.8|5115|7285
1582556700000|2020-02-24 15:05:00|5119.9|5117.1|5124|5121.2|5127.9|5125.1|5112.8|5110|5787
1582557000000|2020-02-24 15:10:00|5123.9|5121.1|5129.3|5126.5|5130.6|5127.8|5119.9|5117.1|5030
1582557300000|2020-02-24 15:15:00|5128.9|5126.1|5115.8|5113|5132.8|5130|5114.8|5112|5279
1582557600000|2020-02-24 15:20:00|5116.6|5113.8|5114.9|5112.1|5120.9|5118.1|5107.8|5105|5304
1582557900000|2020-02-24 15:25:00|5114.8|5112|5105.9|5103.1|5119.8|5117|5105.8|5103|5534
1582558200000|2020-02-24 15:30:00|5105.8|5103|5097.9|5095.1|5107.8|5105|5095.8|5093|6129
1582558500000|2020-02-24 15:35:00|5098.7|5095.9|5097.9|5095.1|5103.8|5101|5094.8|5092|4090
1582558800000|2020-02-24 15:40:00|5097.8|5095|5097.8|5095|5101.9|5099.1|5092.1|5089.3|3914
1582559100000|2020-02-24 15:45:00|5097|5094.2|5099|5096.2|5100.8|5098|5093|5090.2|3418
1582559400000|2020-02-24 15:50:00|5098.9|5096.1|5097.9|5095.1|5105.8|5103|5095.8|5093|4349
1582559700000|2020-02-24 15:55:00|5098.8|5096|5108.8|5106|5109.8|5107|5093|5090.2|5624
1582560000000|2020-02-24 16:00:00|5108|5105.2|5100.9|5098.1|5110.6|5107.8|5098|5095.2|4762
1582560300000|2020-02-24 16:05:00|5101.3|5098.5|5107.9|5105.1|5112|5109.2|5096.8|5094|4274
1582560600000|2020-02-24 16:10:00|5107.8|5105|5093.8|5091|5110.9|5108.1|5093.8|5091|3758
1582560900000|2020-02-24 16:15:00|5093|5090.2|5111.8|5109|5115.8|5113|5085.3|5082.5|9170
1582561200000|2020-02-24 16:20:00|5110.9|5108.1|5093.9|5091.1|5111.9|5109.1|5091.9|5089.1|4893
1582561500000|2020-02-24 16:25:00|5094.8|5092|5091.9|5089.1|5098.8|5096|5090.8|5088|5315
1582561800000|2020-02-24 16:30:00|5092.7|5089.9|5089.8|5087|5102.8|5100|5088|5085.2|6034
1582562100000|2020-02-24 16:35:00|5089|5086.2|5092.9|5090.1|5101|5098.2|5088.8|5086|3814
1582562400000|2020-02-24 16:40:00|5093|5090.2|5085.9|5083.1|5093.9|5091.1|5075|5072.2|8888
1582562700000|2020-02-24 16:45:00|5085|5082.2|5082|5079.2|5086|5083.2|5073|5070.2|4744
1582563000000|2020-02-24 16:50:00|5081.9|5079.1|5073.9|5071.1|5087.7|5084.9|5072.9|5070.1|4140
1582563300000|2020-02-24 16:55:00|5074|5071.2|5075.1|5072.3|5085.5|5082.7|5073|5070.2|3660
1582563600000|2020-02-24 17:00:00|5074.3|5071.5|5074.5|5071.7|5078.1|5075.3|5070.6|5067.8|3630
1582563900000|2020-02-24 17:05:00|5074.1|5071.3|5066.1|5063.3|5075.1|5072.3|5065.1|5062.3|6672
1582564200000|2020-02-24 17:10:00|5066|5063.2|5070.1|5067.3|5073|5070.2|5062.2|5059.4|6926
1582564500000|2020-02-24 17:15:00|5069.3|5066.5|5066.1|5063.3|5070.1|5067.3|5063.1|5060.3|3914
1582564800000|2020-02-24 17:20:00|5065.1|5062.3|5068|5065.2|5075|5072.2|5063.1|5060.3|3983
1582565100000|2020-02-24 17:25:00|5067.6|5064.8|5072.1|5069.3|5075.1|5072.3|5067|5063.6|3550
1582565400000|2020-02-24 17:30:00|5072|5069.2|5065.9|5063.1|5072|5069.2|5061.9|5059.1|5632
1582565700000|2020-02-24 17:35:00|5065.1|5062.3|5080|5077.2|5080.7|5077.9|5064.9|5062.1|3961
1582566000000|2020-02-24 17:40:00|5080.1|5077.3|5081|5078.2|5084.1|5081.3|5076.9|5074.1|3445
1582566300000|2020-02-24 17:45:00|5081.1|5078.3|5078.9|5076.1|5083.9|5081.1|5078.9|5076.1|1718
1582566600000|2020-02-24 17:50:00|5078|5075.2|5073.9|5071.1|5079.9|5077.1|5071.9|5069.1|2937
1582566900000|2020-02-24 17:55:00|5074|5071.2|5071.9|5069.1|5078|5075.2|5069.9|5067.1|2541
1582567200000|2020-02-24 18:00:00|5071.5|5068.7|5063.9|5061.1|5074.9|5072.1|5062.9|5060.1|3144
1582567500000|2020-02-24 18:05:00|5063.1|5060.3|5058|5055.2|5065.9|5063.1|5057.9|5055.1|3831
1582567800000|2020-02-24 18:10:00|5058.1|5055.3|5054.1|5051.3|5059|5056.2|5049.1|5046.3|5384
1582568100000|2020-02-24 18:15:00|5054.9|5052.1|5061.1|5058.3|5061.9|5059.1|5049.2|5046.4|5954
1582568400000|2020-02-24 18:20:00|5061.9|5059.1|5066.9|5064.1|5071|5068.2|5059.1|5056.3|3225
1582568700000|2020-02-24 18:25:00|5066.5|5063.7|5083.1|5080.3|5084|5081.2|5066|5063.2|3255
1582569000000|2020-02-24 18:30:00|5083|5080.2|5086|5083.2|5093|5090.2|5082|5079.2|4546
1582569300000|2020-02-24 18:35:00|5086.1|5083.3|5092|5089.2|5093.9|5091.1|5084.1|5081.3|3524
1582569600000|2020-02-24 18:40:00|5091.9|5089.1|5089.1|5086.3|5092|5089.2|5085.1|5082.3|2136
1582569900000|2020-02-24 18:45:00|5089.5|5086.7|5097|5094.2|5099.9|5097.1|5088.9|5086.1|4371
1582570200000|2020-02-24 18:50:00|5097.1|5094.3|5106.9|5104.1|5108|5105.2|5094.9|5092.1|3802
1582570500000|2020-02-24 18:55:00|5107|5104.2|5108.1|5105.3|5115.1|5112.3|5102.1|5099.3|4917
1582570800000|2020-02-24 19:00:00|5108.9|5106.1|5123|5120.2|5125.1|5122.3|5108.1|5105.3|6302
1582571100000|2020-02-24 19:05:00|5122.2|5119.4|5115.1|5112.3|5126.9|5124.1|5113.1|5110.3|7485
1582571400000|2020-02-24 19:10:00|5115|5112.2|5116.9|5114.1|5124|5121.2|5112.9|5110.1|5904
1582571700000|2020-02-24 19:15:00|5116.1|5113.3|5122.9|5120.1|5127.9|5125.1|5115|5112.2|6182
1582572000000|2020-02-24 19:20:00|5123|5120.2|5146.1|5143.3|5151.1|5148.3|5122.1|5119.3|12411
1582572300000|2020-02-24 19:25:00|5146.9|5144.1|5144.9|5142.1|5153.9|5151.1|5140.1|5137.3|15647
1582572600000|2020-02-24 19:30:00|5145.1|5142.3|5149.1|5146.3|5152.9|5150.1|5144.9|5142.1|3889
1582572900000|2020-02-24 19:35:00|5149|5146.2|5150|5147.2|5151.1|5148.3|5145.9|5143.1|1615
1582573200000|2020-02-24 19:40:00|5150.1|5147.3|5150.1|5147.3|5151.1|5148.3|5147|5144.2|1560
1582573500000|2020-02-24 19:45:00|5150.9|5148.1|5156|5153.2|5159|5156.2|5149.1|5146.3|1562
1582573800000|2020-02-24 19:50:00|5156.1|5153.3|5158|5155.2|5159.1|5156.3|5152.1|5149.3|1571
1582574100000|2020-02-24 19:55:00|5158.1|5155.3|5159.9|5157.1|5164|5161.2|5156|5153.2|2684
1582574400000|2020-02-24 20:00:00|5160|5157.2|5166.9|5164.1|5167.9|5165.1|5158|5155.2|1974
1582574700000|2020-02-24 20:05:00|5167|5164.2|5161.1|5158.3|5170.1|5167.3|5161.1|5158.3|2090
1582575000000|2020-02-24 20:10:00|5162|5159.2|5152.9|5150.1|5162|5159.2|5152|5149.2|1728
1582575300000|2020-02-24 20:15:00|5153|5150.2|5147.1|5144.3|5153|5150.2|5147.1|5144.3|1303
1582575600000|2020-02-24 20:20:00|5148|5145.2|5143.1|5140.3|5148.3|5145.5|5142.2|5139.4|2106
1582575900000|2020-02-24 20:25:00|5142.7|5139.9|5147.2|5144.4|5148.7|5145.9|5142.2|5139.4|1873
1582576200000|2020-02-24 20:30:00|5147.3|5144.5|5147.1|5144.3|5149.3|5146.5|5142.1|5139.3|1240
1582576500000|2020-02-24 20:35:00|5146.7|5143.9|5143.1|5140.3|5148.2|5145.4|5140.4|5137.6|935
1582576800000|2020-02-24 20:40:00|5143.2|5140.4|5141.1|5138.3|5145.2|5142.4|5140.1|5137.3|856
1582577100000|2020-02-24 20:45:00|5141.2|5138.4|5143.1|5140.3|5144.2|5141.4|5139.3|5136.5|857
1582577400000|2020-02-24 20:50:00|5142.3|5139.5|5132.2|5129.4|5143.1|5140.3|5131.1|5128.3|1678
1582577700000|2020-02-24 20:55:00|5132.3|5129.5|5131.2|5128.4|5133.2|5130.4|5128.1|5125.3|1560
1582578000000|2020-02-24 21:00:00|5131.1|5128.3|5128.1|5125.3|5132.1|5129.3|5127.4|5124.6|808
1582578300000|2020-02-24 21:05:00|5128.2|5125.4|5125.4|5122.6|5128.4|5125.6|5123.4|5120.6|445
1582578600000|2020-02-24 21:10:00|5124.9|5122.1|5131.3|5128.5|5132.3|5129.5|5122.4|5119.6|563
1582578900000|2020-02-24 21:15:00|5130.5|5127.7|5131.3|5128.5|5133.3|5130.5|5129.2|5126.4|271
1582579200000|2020-02-24 21:20:00|5130.9|5128.1|5130.3|5127.5|5131.3|5128.5|5128.3|5125.5|202
1582579500000|2020-02-24 21:25:00|5129.9|5127.1|5135.3|5132.5|5136.3|5133.5|5129.3|5126.5|447
1582579800000|2020-02-24 21:30:00|5134.5|5131.7|5129.3|5126.5|5134.5|5131.7|5124.3|5121.5|546
1582580100000|2020-02-24 21:35:00|5130.2|5127.4|5129.7|5126.9|5132.1|5129.3|5126.4|5123.6|941
1582580400000|2020-02-24 21:40:00|5129.2|5126.4|5129.1|5126.3|5130.1|5127.3|5125.1|5122.3|479
1582580700000|2020-02-24 21:45:00|5128.3|5125.5|5135.1|5132.3|5136.1|5133.3|5128.1|5125.3|491
1582581000000|2020-02-24 21:50:00|5136|5133.2|5139.1|5136.3|5142|5139.2|5134.1|5131.3|424
1582581300000|2020-02-24 21:55:00|5140|5137.2|5138|5135.2|5140.1|5137.3|5134.1|5131.3|480
1582585200000|2020-02-24 23:00:00|5138.9|5136.1|5155.3|5152.5|5165.2|5162.4|5114.3|5111.4|2216
1582585500000|2020-02-24 23:05:00|5155.7|5152.9|5152.3|5149.5|5158.3|5155.5|5150.4|5147.6|443
1582585800000|2020-02-24 23:10:00|5151.3|5148.5|5150.1|5147.3|5153.3|5150.5|5148.2|5145.4|432
1582586100000|2020-02-24 23:15:00|5151.1|5148.3|5156.1|5153.3|5158.1|5155.3|5151.1|5148.3|281
1582586400000|2020-02-24 23:20:00|5155.3|5152.5|5156.2|5153.4|5159.1|5156.3|5155.1|5152.3|165
1582586700000|2020-02-24 23:25:00|5155.4|5152.6|5146.1|5143.3|5155.7|5152.9|5144.1|5141.3|453
1582587000000|2020-02-24 23:30:00|5147|5144.2|5140.2|5137.4|5147.1|5144.3|5135.3|5132.5|820
1582587300000|2020-02-24 23:35:00|5140.3|5137.5|5145.7|5142.9|5146.3|5143.5|5136.2|5133.4|319
1582587600000|2020-02-24 23:40:00|5146.1|5143.3|5150.8|5148|5154.3|5151.5|5146.1|5143.3|460
1582587900000|2020-02-24 23:45:00|5151.2|5148.4|5148.1|5145.3|5153.2|5150.4|5142.4|5139.6|456
1582588200000|2020-02-24 23:50:00|5147.7|5144.9|5150.1|5147.3|5150.1|5147.3|5145.1|5142.3|177
1582588500000|2020-02-24 23:55:00|5150.2|5147.4|5149.1|5146.3|5153|5150.2|5149.1|5146.3|252
1582588800000|2020-02-25 00:00:00|5149.9|5147.1|5159.1|5156.3|5159.1|5156.3|5146.1|5143.3|638
1582589100000|2020-02-25 00:05:00|5158.3|5155.5|5157.1|5154.3|5158.3|5155.5|5152.1|5149.3|524
1582589400000|2020-02-25 00:10:00|5156.2|5153.4|5171.5|5168.7|5177.1|5174.3|5156.1|5153.3|1387
1582589700000|2020-02-25 00:15:00|5171.6|5168.8|5164.1|5161.3|5172.1|5169.3|5161.5|5158.7|641
1582590000000|2020-02-25 00:20:00|5163.7|5160.9|5163.1|5160.3|5167|5164.2|5161.1|5158.3|307
1582590300000|2020-02-25 00:25:00|5163.9|5161.1|5167.1|5164.3|5167.1|5164.3|5162.1|5159.3|196
1582590600000|2020-02-25 00:30:00|5166.7|5163.9|5171.1|5168.3|5171.1|5168.3|5163|5160.2|393
1582590900000|2020-02-25 00:35:00|5172.1|5169.3|5170.1|5167.3|5172.1|5169.3|5167.1|5164.3|385
1582591200000|2020-02-25 00:40:00|5169.3|5166.5|5165.1|5162.3|5170.1|5167.3|5164.1|5161.3|325
1582591500000|2020-02-25 00:45:00|5164.7|5161.9|5166.1|5163.3|5170.1|5167.3|5164.1|5161.3|323
1582591800000|2020-02-25 00:50:00|5165.7|5162.9|5170.1|5167.3|5173.2|5170.4|5165.1|5162.3|602
1582592100000|2020-02-25 00:55:00|5170.2|5167.4|5174.1|5171.3|5175.1|5172.3|5170.1|5167.3|463
1582592400000|2020-02-25 01:00:00|5173.3|5170.5|5162|5159.2|5175.1|5172.3|5158|5155.2|3700
1582592700000|2020-02-25 01:05:00|5161.2|5158.4|5156|5153.2|5163|5160.2|5156|5153.2|1948
1582593000000|2020-02-25 01:10:00|5156.1|5153.3|5167|5164.2|5167.1|5164.3|5154|5151.2|1890
1582593300000|2020-02-25 01:15:00|5166|5163.2|5166.1|5163.3|5167.1|5164.3|5162.1|5159.3|957
1582593600000|2020-02-25 01:20:00|5166|5163.2|5168.1|5165.3|5171.1|5168.3|5165.2|5162.4|792
1582593900000|2020-02-25 01:25:00|5168|5165.2|5169.1|5166.3|5169.1|5166.3|5164.1|5161.3|821
1582594200000|2020-02-25 01:30:00|5169.2|5166.4|5176|5173.2|5177|5174.2|5164.1|5161.3|1382
1582594500000|2020-02-25 01:35:00|5175.1|5172.3|5173.1|5170.3|5177.1|5174.3|5170.3|5167.5|1137
1582594800000|2020-02-25 01:40:00|5173|5170.2|5173.2|5170.4|5177.1|5174.3|5171.7|5168.9|860
1582595100000|2020-02-25 01:45:00|5173.3|5170.5|5176.2|5173.4|5177.2|5174.4|5172.2|5169.4|678
1582595400000|2020-02-25 01:50:00|5175.3|5172.5|5170.2|5167.4|5176.3|5173.5|5169.2|5166.4|950
1582595700000|2020-02-25 01:55:00|5169.4|5166.6|5163.2|5160.4|5171.2|5168.4|5162.2|5159.4|1027
1582596000000|2020-02-25 02:00:00|5162.9|5160.1|5168.3|5165.5|5169.2|5166.4|5161.3|5158.5|713
1582596300000|2020-02-25 02:05:00|5168.2|5165.4|5167.3|5164.5|5170.2|5167.4|5167.3|5164.5|388
1582596600000|2020-02-25 02:10:00|5166.3|5163.5|5169.2|5166.4|5170.1|5167.3|5166.2|5163.4|749
1582596900000|2020-02-25 02:15:00|5170.1|5167.3|5174.2|5171.4|5175.2|5172.4|5168.3|5165.5|608
1582597200000|2020-02-25 02:20:00|5174.3|5171.5|5177.1|5174.3|5177.1|5174.3|5173.1|5170.3|499
1582597500000|2020-02-25 02:25:00|5176.2|5173.4|5172.2|5169.4|5177.1|5174.3|5172.1|5169.3|740
1582597800000|2020-02-25 02:30:00|5172.1|5169.3|5175.1|5172.3|5177.2|5174.4|5172.1|5169.3|673
1582598100000|2020-02-25 02:35:00|5175.9|5173.1|5181.1|5178.3|5182.1|5179.3|5174.1|5171.3|2644
1582598400000|2020-02-25 02:40:00|5180.3|5177.5|5179.1|5176.3|5182|5179.2|5178.1|5175.3|504
1582598700000|2020-02-25 02:45:00|5179|5176.2|5177.2|5174.4|5179.2|5176.4|5177.1|5174.3|451
1582599000000|2020-02-25 02:50:00|5177.1|5174.3|5174.1|5171.3|5178.2|5175.4|5173.2|5170.4|472
1582599300000|2020-02-25 02:55:00|5173.3|5170.5|5169.1|5166.3|5174.1|5171.3|5169.1|5166.3|703
1582599600000|2020-02-25 03:00:00|5168.3|5165.5|5170.2|5167.4|5171.1|5168.3|5168.2|5165.4|486
1582599900000|2020-02-25 03:05:00|5170.3|5167.5|5163.1|5160.3|5171.2|5168.4|5163.1|5160.3|703
1582600200000|2020-02-25 03:10:00|5163.2|5160.4|5165.2|5162.4|5166.3|5163.5|5160.2|5157.4|709
1582600500000|2020-02-25 03:15:00|5165.1|5162.3|5168.2|5165.4|5169.2|5166.4|5164.2|5161.4|459
1582600800000|2020-02-25 03:20:00|5168.1|5165.3|5162.2|5159.4|5170.1|5167.3|5162.2|5159.4|657
1582601100000|2020-02-25 03:25:00|5161.3|5158.5|5167.2|5164.4|5168.1|5165.3|5161.2|5158.4|520
1582601400000|2020-02-25 03:30:00|5168|5165.2|5162.2|5159.4|5168.2|5165.4|5160.3|5157.5|771
1582601700000|2020-02-25 03:35:00|5161.3|5158.5|5158.3|5155.5|5161.3|5158.5|5157.2|5154.4|628
1582602000000|2020-02-25 03:40:00|5158.2|5155.4|5160.3|5157.5|5161.6|5158.8|5155.3|5152.5|810
1582602300000|2020-02-25 03:45:00|5160.2|5157.4|5159.2|5156.4|5160.2|5157.4|5156.3|5153.5|259
1582602600000|2020-02-25 03:50:00|5159.3|5156.5|5159.2|5156.4|5160.7|5157.9|5158.2|5155.4|399
1582602900000|2020-02-25 03:55:00|5159.3|5156.5|5160.2|5157.4|5161.2|5158.4|5158.4|5155.6|228
1582603200000|2020-02-25 04:00:00|5159.4|5156.6|5158.2|5155.4|5160.3|5157.5|5157.2|5154.4|240
1582603500000|2020-02-25 04:05:00|5157.2|5154.4|5158.2|5155.4|5159.3|5156.5|5157.2|5154.4|136
1582603800000|2020-02-25 04:10:00|5157.4|5154.6|5159.2|5156.4|5160.2|5157.4|5157.2|5154.4|215
1582604100000|2020-02-25 04:15:00|5160.1|5157.3|5159.2|5156.4|5162.1|5159.3|5156.1|5153.3|267
1582604400000|2020-02-25 04:20:00|5159.1|5156.3|5158.2|5155.4|5159.1|5156.3|5157.2|5154.4|197
1582604700000|2020-02-25 04:25:00|5157.3|5154.5|5161.2|5158.4|5161.7|5158.9|5156.2|5153.4|459
1582605000000|2020-02-25 04:30:00|5161.3|5158.5|5163.2|5160.4|5165.2|5162.4|5161.3|5158.5|277
1582605300000|2020-02-25 04:35:00|5163.1|5160.3|5164.2|5161.4|5165.1|5162.3|5163.1|5160.3|178
1582605600000|2020-02-25 04:40:00|5165.1|5162.3|5165.2|5162.4|5166.3|5163.5|5164.2|5161.4|171
1582605900000|2020-02-25 04:45:00|5164.3|5161.5|5168.2|5165.4|5169.1|5166.3|5164.3|5161.5|247
1582606200000|2020-02-25 04:50:00|5168.1|5165.3|5166.2|5163.4|5168.1|5165.3|5166.2|5163.4|94
1582606500000|2020-02-25 04:55:00|5165.8|5163|5166.2|5163.4|5166.3|5163.5|5165.2|5162.4|118
1582606800000|2020-02-25 05:00:00|5166.1|5163.3|5165.2|5162.4|5168.3|5165.5|5165.2|5162.4|317
1582607100000|2020-02-25 05:05:00|5166|5163.2|5167.2|5164.4|5168.2|5165.4|5165.1|5162.3|301
1582607400000|2020-02-25 05:10:00|5168|5165.2|5168.1|5165.3|5171.1|5168.3|5167.2|5164.4|463
1582607700000|2020-02-25 05:15:00|5168.2|5165.4|5170.2|5167.4|5170.2|5167.4|5166.2|5163.4|233
1582608000000|2020-02-25 05:20:00|5170.1|5167.3|5167.2|5164.4|5170.2|5167.4|5166.2|5163.4|313
1582608300000|2020-02-25 05:25:00|5168.1|5165.3|5165.2|5162.4|5169.2|5166.4|5164.2|5161.4|274
1582608600000|2020-02-25 05:30:00|5166.1|5163.3|5163.3|5160.5|5168.1|5165.3|5160.2|5157.4|875
1582608900000|2020-02-25 05:35:00|5163.2|5160.4|5171.2|5168.4|5171.2|5168.4|5162.2|5159.4|815
1582609200000|2020-02-25 05:40:00|5172.2|5169.4|5173.2|5170.4|5174.2|5171.4|5171.2|5168.4|547
1582609500000|2020-02-25 05:45:00|5174.1|5171.3|5170.2|5167.4|5175.2|5172.4|5170.2|5167.4|533
1582609800000|2020-02-25 05:50:00|5169.5|5166.7|5173.2|5170.4|5173.9|5171.1|5168.2|5165.4|466
1582610100000|2020-02-25 05:55:00|5174.1|5171.3|5175.2|5172.4|5175.2|5172.4|5171.2|5168.4|303
1582610400000|2020-02-25 06:00:00|5175.1|5172.3|5174.2|5171.4|5175.2|5172.4|5169.4|5166.6|575
1582610700000|2020-02-25 06:05:00|5175.1|5172.3|5174.1|5171.3|5176.1|5173.3|5171.2|5168.4|470
1582611000000|2020-02-25 06:10:00|5175.1|5172.3|5171.3|5168.5|5176.3|5173.5|5170.1|5167.3|870
1582611300000|2020-02-25 06:15:00|5172.1|5169.3|5175.3|5172.5|5176.1|5173.3|5172.1|5169.3|522
1582611600000|2020-02-25 06:20:00|5176|5173.2|5174.3|5171.5|5176|5173.2|5170.3|5167.5|569
1582611900000|2020-02-25 06:25:00|5174.1|5171.3|5177.3|5174.5|5177.3|5174.5|5173.3|5170.5|406
1582612200000|2020-02-25 06:30:00|5178|5175.2|5186.3|5183.5|5188.3|5185.4|5177.1|5174.3|1656
1582612500000|2020-02-25 06:35:00|5186.2|5183.4|5187.2|5184.4|5191|5188.2|5186.2|5183.4|1101
1582612800000|2020-02-25 06:40:00|5187.9|5185.1|5195.3|5192.5|5196.3|5193.5|5186.2|5183.4|1214
1582613100000|2020-02-25 06:45:00|5195.2|5192.4|5191.3|5188.5|5195.3|5192.5|5189.3|5186.5|726
1582613400000|2020-02-25 06:50:00|5191.2|5188.4|5191.3|5188.5|5192.2|5189.4|5187.2|5184.4|480
1582613700000|2020-02-25 06:55:00|5191.2|5188.4|5192.2|5189.4|5193.3|5190.5|5190.2|5187.4|525
1582614000000|2020-02-25 07:00:00|5191.4|5188.6|5204.1|5201.3|5204.1|5201.3|5191.3|5188.5|1922
1582614300000|2020-02-25 07:05:00|5203.2|5200.4|5200.1|5197.3|5206.1|5203.3|5198.2|5195.4|1629
1582614600000|2020-02-25 07:10:00|5199.3|5196.5|5199.2|5196.4|5203.2|5200.4|5198.2|5195.4|641
1582614900000|2020-02-25 07:15:00|5198.4|5195.6|5198.2|5195.4|5201.1|5198.3|5197.1|5194.3|915
1582615200000|2020-02-25 07:20:00|5198.1|5195.3|5192.3|5189.5|5202.2|5199.4|5191.4|5188.6|1391
1582615500000|2020-02-25 07:25:00|5192.4|5189.6|5193.3|5190.5|5196.2|5193.4|5191.3|5188.5|1258
1582615800000|2020-02-25 07:30:00|5193.4|5190.6|5189.4|5186.6|5195.3|5192.5|5188.3|5185.5|1308
1582616100000|2020-02-25 07:35:00|5190.2|5187.4|5184.3|5181.5|5190.3|5187.5|5179.3|5176.5|1568
1582616400000|2020-02-25 07:40:00|5184.4|5181.6|5189.3|5186.5|5190.2|5187.4|5184.3|5181.5|1032
1582616700000|2020-02-25 07:45:00|5189.2|5186.4|5188.3|5185.5|5189.2|5186.4|5184.5|5181.7|580
1582617000000|2020-02-25 07:50:00|5189.1|5186.3|5187.2|5184.4|5194.3|5191.5|5186.2|5183.4|1621
1582617300000|2020-02-25 07:55:00|5187.3|5184.5|5187.2|5184.4|5189.2|5186.4|5182.2|5179.4|1012
1582617600000|2020-02-25 08:00:00|5186.4|5183.6|5187.3|5184.5|5192.2|5189.4|5183.3|5180.5|2058
1582617900000|2020-02-25 08:05:00|5187.2|5184.4|5171.4|5168.6|5189.2|5186.4|5169.3|5166.5|2524
1582618200000|2020-02-25 08:10:00|5171.3|5168.5|5177.3|5174.5|5180.2|5177.4|5170.3|5167.5|2916
1582618500000|2020-02-25 08:15:00|5177.4|5174.6|5165.3|5162.5|5178.2|5175.4|5164.4|5161.6|2031
1582618800000|2020-02-25 08:20:00|5164.4|5161.6|5161.4|5158.6|5169.4|5166.6|5158.3|5155.5|2281
1582619100000|2020-02-25 08:25:00|5161.3|5158.5|5151.4|5148.6|5161.4|5158.6|5147.4|5144.6|3760
1582619400000|2020-02-25 08:30:00|5151.3|5148.5|5162.3|5159.5|5164.2|5161.4|5150.2|5147.4|3189
1582619700000|2020-02-25 08:35:00|5162.2|5159.4|5155.2|5152.4|5166.4|5163.6|5153.4|5150.6|2742
1582620000000|2020-02-25 08:40:00|5155.3|5152.5|5152.4|5149.6|5159.2|5156.4|5148.4|5145.6|2679
1582620300000|2020-02-25 08:45:00|5152.3|5149.5|5149.3|5146.5|5154.4|5151.6|5143.4|5140.6|3028
1582620600000|2020-02-25 08:50:00|5149.4|5146.6|5151.4|5148.6|5154.4|5151.6|5148.4|5145.6|1663
1582620900000|2020-02-25 08:55:00|5151.3|5148.5|5149.3|5146.5|5158.3|5155.5|5145.4|5142.6|2027
1582621200000|2020-02-25 09:00:00|5149.4|5146.6|5157.3|5154.5|5162.3|5159.5|5149.4|5146.6|3064
1582621500000|2020-02-25 09:05:00|5158.1|5155.3|5144.2|5141.4|5159.2|5156.4|5143.3|5140.5|2098
1582621800000|2020-02-25 09:10:00|5143.4|5140.6|5141.3|5138.5|5149.2|5146.4|5138.8|5136|2531
1582622100000|2020-02-25 09:15:00|5141.2|5138.4|5143.2|5140.4|5145.1|5142.3|5139.2|5136.4|1506
1582622400000|2020-02-25 09:20:00|5143.3|5140.5|5135.3|5132.5|5146.2|5143.4|5135.2|5132.4|1879
1582622700000|2020-02-25 09:25:00|5135.2|5132.4|5134.4|5131.6|5139.2|5136.4|5132.2|5129.4|2576
1582623000000|2020-02-25 09:30:00|5135.3|5132.5|5136.3|5133.5|5137.2|5134.4|5129.2|5126.4|1790
1582623300000|2020-02-25 09:35:00|5135.9|5133.1|5142.3|5139.5|5144.3|5141.5|5133.2|5130.4|1423
1582623600000|2020-02-25 09:40:00|5141.5|5138.7|5140.3|5137.5|5141.5|5138.7|5132.3|5129.5|1240
1582623900000|2020-02-25 09:45:00|5141.1|5138.3|5146.3|5143.5|5150.2|5147.4|5140.3|5137.5|1914
1582624200000|2020-02-25 09:50:00|5146.2|5143.4|5142.2|5139.4|5146.2|5143.4|5136.3|5133.5|1419
1582624500000|2020-02-25 09:55:00|5142.3|5139.5|5138.2|5135.4|5145.2|5142.4|5136.3|5133.5|1049
1582624800000|2020-02-25 10:00:00|5137.8|5135|5140.3|5137.5|5145.3|5142.5|5134.4|5131.6|1321
1582625100000|2020-02-25 10:05:00|5141.1|5138.3|5141.3|5138.5|5144.2|5141.4|5139.3|5136.5|759
1582625400000|2020-02-25 10:10:00|5142.2|5139.4|5144.3|5141.5|5147.2|5144.4|5140.3|5137.5|917
1582625700000|2020-02-25 10:15:00|5144.5|5141.7|5141.5|5138.7|5147.3|5144.5|5141.3|5138.5|899
1582626000000|2020-02-25 10:20:00|5141.3|5138.5|5143.5|5140.7|5146.5|5143.7|5140.5|5137.7|889
1582626300000|2020-02-25 10:25:00|5144.2|5141.4|5127.3|5124.5|5144.3|5141.5|5125.2|5122.4|2679
1582626600000|2020-02-25 10:30:00|5126.6|5123.8|5123.5|5120.7|5131.2|5128.4|5116.7|5113.9|3471
1582626900000|2020-02-25 10:35:00|5124.2|5121.4|5123.2|5120.4|5129.3|5126.5|5122.3|5119.5|1367
1582627200000|2020-02-25 10:40:00|5123.3|5120.5|5120.5|5117.7|5124.5|5121.7|5119.5|5116.7|1512
1582627500000|2020-02-25 10:45:00|5120.4|5117.6|5124.5|5121.7|5125.4|5122.6|5111.5|5108.7|3047
1582627800000|2020-02-25 10:50:00|5124.4|5121.6|5121.4|5118.6|5125.2|5122.4|5119.2|5116.4|1313
1582628100000|2020-02-25 10:55:00|5121.5|5118.7|5123.2|5120.4|5130.2|5127.4|5121.5|5118.7|1695
1582628400000|2020-02-25 11:00:00|5123.4|5120.6|5117.2|5114.4|5124.2|5121.4|5113.5|5110.7|1686
1582628700000|2020-02-25 11:05:00|5117.4|5114.6|5122.5|5119.7|5123.2|5120.4|5112.4|5109.6|1625
1582629000000|2020-02-25 11:10:00|5123.2|5120.4|5126.4|5123.6|5128.4|5125.6|5122.4|5119.6|1523
1582629300000|2020-02-25 11:15:00|5127.1|5124.3|5126.4|5123.6|5129.3|5126.5|5121.4|5118.6|1405
1582629600000|2020-02-25 11:20:00|5126.3|5123.5|5125.4|5122.6|5128.3|5125.5|5122.4|5119.6|960
1582629900000|2020-02-25 11:25:00|5125.3|5122.5|5131.3|5128.5|5133.3|5130.5|5124.3|5121.5|1182
1582630200000|2020-02-25 11:30:00|5131.4|5128.6|5144.1|5141.3|5145|5142.2|5127.3|5124.5|2911
1582630500000|2020-02-25 11:35:00|5144.9|5142.1|5150.1|5147.3|5151.1|5148.3|5143|5140.2|3782
1582630800000|2020-02-25 11:40:00|5150.6|5147.8|5146|5143.2|5152|5149.2|5143|5140.2|1649
1582631100000|2020-02-25 11:45:00|5146.1|5143.3|5144|5141.2|5147.1|5144.3|5141.3|5138.5|1383
1582631400000|2020-02-25 11:50:00|5144.2|5141.4|5143.2|5140.4|5153|5150.2|5142|5139.2|1719
1582631700000|2020-02-25 11:55:00|5144|5141.2|5139.7|5136.9|5145|5142.2|5138|5135.2|1476
1582632000000|2020-02-25 12:00:00|5140|5137.2|5133|5130.2|5141.2|5138.4|5133|5130.2|1478
1582632300000|2020-02-25 12:05:00|5132.3|5129.5|5128|5125.2|5136.3|5133.5|5128|5125.2|1896
1582632600000|2020-02-25 12:10:00|5128.2|5125.4|5127.3|5124.5|5131|5128.2|5120.3|5117.5|2559
1582632900000|2020-02-25 12:15:00|5128|5125.2|5132.2|5129.4|5136.2|5133.4|5124.3|5121.5|1512
1582633200000|2020-02-25 12:20:00|5133|5130.2|5136.2|5133.4|5140.1|5137.3|5129.2|5126.4|3633
1582633500000|2020-02-25 12:25:00|5136.3|5133.5|5131.2|5128.4|5140.1|5137.3|5131.2|5128.4|1681
1582633800000|2020-02-25 12:30:00|5131.1|5128.3|5128.1|5125.3|5132.1|5129.3|5125.2|5122.4|1754
1582634100000|2020-02-25 12:35:00|5128.2|5125.4|5143.9|5141.1|5144.1|5141.3|5127.2|5124.4|2137
1582634400000|2020-02-25 12:40:00|5144.1|5141.3|5144.1|5141.3|5147.1|5144.3|5139.2|5136.4|1825
1582634700000|2020-02-25 12:45:00|5144.8|5142|5148.2|5145.4|5152.2|5149.4|5143.2|5140.4|1734
1582635000000|2020-02-25 12:50:00|5148.1|5145.3|5149.1|5146.3|5151.1|5148.3|5145.1|5142.3|1165
1582635300000|2020-02-25 12:55:00|5149.2|5146.4|5148.1|5145.3|5149.2|5146.4|5144.1|5141.3|1116
1582635600000|2020-02-25 13:00:00|5147.3|5144.5|5146.2|5143.4|5152.2|5149.4|5142.1|5139.3|2056
1582635900000|2020-02-25 13:05:00|5146.1|5143.3|5155.2|5152.4|5156.1|5153.3|5143.1|5140.3|1724
1582636200000|2020-02-25 13:10:00|5156.1|5153.3|5170.1|5167.3|5170.2|5167.4|5153.2|5150.4|7182
1582636500000|2020-02-25 13:15:00|5170.2|5167.4|5167.2|5164.4|5178.1|5175.3|5166.2|5163.4|4367
1582636800000|2020-02-25 13:20:00|5168.1|5165.3|5159.1|5156.3|5172.1|5169.3|5159.1|5156.3|2177
1582637100000|2020-02-25 13:25:00|5159.2|5156.4|5157.2|5154.4|5162.2|5159.4|5157.1|5154.3|1351
1582637400000|2020-02-25 13:30:00|5158.1|5155.3|5151.1|5148.3|5158.2|5155.4|5150.1|5147.3|2648
1582637700000|2020-02-25 13:35:00|5151.2|5148.4|5162.1|5159.3|5162.2|5159.4|5150.1|5147.3|1852
1582638000000|2020-02-25 13:40:00|5161.2|5158.4|5156.1|5153.3|5163.1|5160.3|5156.1|5153.3|1413
1582638300000|2020-02-25 13:45:00|5156.2|5153.4|5135.1|5132.3|5159.1|5156.3|5134.1|5131.3|5571
1582638600000|2020-02-25 13:50:00|5135|5132.2|5136.1|5133.3|5141.1|5138.3|5130.1|5127.3|3974
1582638900000|2020-02-25 13:55:00|5136.2|5133.4|5144|5141.2|5152.9|5150.1|5134.1|5131.3|4726
1582639200000|2020-02-25 14:00:00|5143.9|5141.1|5130|5127.2|5146|5143.2|5124|5121.2|11216
1582639500000|2020-02-25 14:05:00|5130.1|5127.3|5134|5131.2|5138.9|5136.1|5127.1|5124.3|5199
1582639800000|2020-02-25 14:10:00|5134.9|5132.1|5130.9|5128.1|5141|5138.2|5129.1|5126.3|3783
1582640100000|2020-02-25 14:15:00|5130.1|5127.3|5138.9|5136.1|5142.5|5139.7|5124.1|5121.3|4922
1582640400000|2020-02-25 14:20:00|5138.1|5135.3|5148|5145.2|5151.1|5148.3|5133.2|5130.4|4505
1582640700000|2020-02-25 14:25:00|5147.9|5145.1|5144|5141.2|5152.1|5149.3|5139.9|5137.1|4323
1582641000000|2020-02-25 14:30:00|5143.2|5140.4|5127.1|5124.3|5154.9|5152.1|5126.1|5123.3|11101
1582641300000|2020-02-25 14:35:00|5126.9|5124.1|5128.9|5126.1|5136.9|5134.1|5120.1|5117.3|8158
1582641600000|2020-02-25 14:40:00|5129|5126.2|5123.1|5120.3|5133.9|5131.1|5117.1|5114.3|11109
1582641900000|2020-02-25 14:45:00|5122.5|5119.7|5114.1|5111.3|5132|5129.2|5108.3|5105.5|11651
1582642200000|2020-02-25 14:50:00|5113.3|5110.5|5119.2|5116.4|5122.3|5119.5|5103.2|5100.4|10358
1582642500000|2020-02-25 14:55:00|5119.1|5116.3|5123.1|5120.3|5124.3|5121.5|5115.2|5112.4|4071
1582642800000|2020-02-25 15:00:00|5123.2|5120.4|5100.3|5097.5|5129.3|5126.5|5098.3|5095.5|13763
1582643100000|2020-02-25 15:05:00|5100.2|5097.4|5098.7|5095.9|5106.2|5103.4|5095.1|5092.3|8291
1582643400000|2020-02-25 15:10:00|5099.1|5096.3|5092.2|5089.4|5103.2|5100.4|5092.1|5089.3|6390
1582643700000|2020-02-25 15:15:00|5092.3|5089.5|5086.1|5083.3|5097.2|5094.4|5085.1|5082.3|7121
1582644000000|2020-02-25 15:20:00|5086.2|5083.4|5073.2|5070.4|5086.3|5083.5|5073.1|5070.3|8685
1582644300000|2020-02-25 15:25:00|5073.1|5070.3|5066.6|5063.8|5074.3|5071.5|5062.5|5059.7|11961
1582644600000|2020-02-25 15:30:00|5067.3|5064.5|5078.5|5075.7|5079.3|5076.5|5066.5|5063.7|8900
1582644900000|2020-02-25 15:35:00|5078.3|5075.5|5075.5|5072.7|5088.5|5085.7|5073.3|5070.5|9133
1582645200000|2020-02-25 15:40:00|5075.3|5072.5|5082.5|5079.7|5084.3|5081.5|5072.5|5069.7|7315
1582645500000|2020-02-25 15:45:00|5082.6|5079.8|5063.5|5060.7|5088.6|5085.8|5062.6|5059.8|8284
1582645800000|2020-02-25 15:50:00|5063.3|5060.5|5053.6|5050.8|5064.5|5061.7|5042.6|5039.8|15176
1582646100000|2020-02-25 15:55:00|5053.7|5050.9|5072.6|5069.8|5073.5|5070.7|5051.6|5048.8|10067
1582646400000|2020-02-25 16:00:00|5071.8|5069|5065.4|5062.6|5081.6|5078.8|5060.4|5057.6|9270
1582646700000|2020-02-25 16:05:00|5064.6|5061.8|5060.6|5057.8|5079.5|5076.7|5057.6|5054.8|7007
1582647000000|2020-02-25 16:10:00|5061|5058.2|5068.6|5065.8|5081.5|5078.7|5058.5|5055.7|8383
1582647300000|2020-02-25 16:15:00|5069.4|5066.6|5068.7|5065.9|5071.8|5069|5053.6|5050.8|9461
1582647600000|2020-02-25 16:20:00|5068.6|5065.8|5064.6|5061.8|5075.6|5072.8|5057.7|5054.9|8208
1582647900000|2020-02-25 16:25:00|5064.7|5061.9|5073.5|5070.7|5078.4|5075.6|5058.7|5055.9|9001
1582648200000|2020-02-25 16:30:00|5073.4|5070.6|5071.4|5068.6|5082|5079.2|5068.2|5065.4|6698
1582648500000|2020-02-25 16:35:00|5070.6|5067.8|5061.5|5058.7|5071.6|5068.8|5054.6|5051.8|6428
1582648800000|2020-02-25 16:40:00|5061.6|5058.8|5051.6|5048.8|5063.4|5060.6|5050.6|5047.8|4371
1582649100000|2020-02-25 16:45:00|5052.4|5049.6|5063.4|5060.6|5068.3|5065.5|5048.8|5046|9044
1582649400000|2020-02-25 16:50:00|5063.3|5060.5|5070.4|5067.6|5076.4|5073.6|5061.3|5058.5|4138
1582649700000|2020-02-25 16:55:00|5070.3|5067.5|5069.9|5067.1|5072.4|5069.6|5064.3|5061.5|3352
1582650000000|2020-02-25 17:00:00|5070.3|5067.5|5065.3|5062.5|5074.1|5071.3|5062.6|5059.8|3168
1582650300000|2020-02-25 17:05:00|5065.4|5062.6|5065.3|5062.5|5069.4|5066.6|5063.3|5060.5|2777
1582650600000|2020-02-25 17:10:00|5065.1|5062.3|5061.5|5058.7|5066.6|5063.8|5060.6|5057.8|3183
1582650900000|2020-02-25 17:15:00|5062.4|5059.6|5054.5|5051.7|5063.4|5060.6|5052.4|5049.6|3784
1582651200000|2020-02-25 17:20:00|5053.7|5050.9|5052.7|5049.9|5057.4|5054.6|5051.7|5048.9|3761
1582651500000|2020-02-25 17:25:00|5052.8|5050|5046.6|5043.8|5053.6|5050.8|5044.8|5042|4415
1582651800000|2020-02-25 17:30:00|5046.7|5043.9|5061.5|5058.7|5061.6|5058.8|5046.6|5043.8|5645
1582652100000|2020-02-25 17:35:00|5061.4|5058.6|5054.4|5051.6|5062.4|5059.6|5053.4|5050.6|1901
1582652400000|2020-02-25 17:40:00|5053.6|5050.8|5054.5|5051.7|5056.4|5053.6|5050.4|5047.6|2167
1582652700000|2020-02-25 17:45:00|5054.4|5051.6|5050.4|5047.6|5055.4|5052.6|5046.4|5043.6|3244
1582653000000|2020-02-25 17:50:00|5049.6|5046.8|5058.4|5055.6|5058.5|5055.7|5049.4|5046.6|2762
1582653300000|2020-02-25 17:55:00|5057.5|5054.7|5061.3|5058.5|5063.2|5060.4|5053.4|5050.6|3590
1582653600000|2020-02-25 18:00:00|5061.2|5058.4|5063.2|5060.4|5069.2|5066.4|5053.4|5050.6|5836
1582653900000|2020-02-25 18:05:00|5062.3|5059.5|5060.3|5057.5|5066.2|5063.4|5058.4|5055.6|2503
1582654200000|2020-02-25 18:10:00|5060.4|5057.6|5054.3|5051.5|5066.3|5063.5|5053.9|5051.1|2179
1582654500000|2020-02-25 18:15:00|5053.5|5050.7|5041.4|5038.6|5056.2|5053.4|5039.5|5036.7|6368
1582654800000|2020-02-25 18:20:00|5040.6|5037.8|5030.4|5027.6|5040.6|5037.8|5026.6|5023.8|6529
1582655100000|2020-02-25 18:25:00|5030.5|5027.7|5019.5|5016.7|5030.5|5027.7|5017.4|5014.6|7770
1582655400000|2020-02-25 18:30:00|5019.4|5016.6|5021.3|5018.5|5027.1|5024.3|5015.4|5012.6|5364
1582655700000|2020-02-25 18:35:00|5021.4|5018.6|5018.4|5015.6|5024.7|5021.9|5015.6|5012.8|4394
1582656000000|2020-02-25 18:40:00|5017.5|5014.7|5015.3|5012.5|5020.2|5017.4|5009.9|5007.1|5685
1582656300000|2020-02-25 18:45:00|5015.2|5012.4|5020.2|5017.4|5020.2|5017.4|5010.3|5007.5|3789
1582656600000|2020-02-25 18:50:00|5020.3|5017.5|5011.2|5008.4|5025.2|5022.4|5008.5|5005.7|4887
1582656900000|2020-02-25 18:55:00|5010.8|5008|5012.4|5009.6|5020.4|5017.6|5009.3|5006.5|3320
1582657200000|2020-02-25 19:00:00|5012.5|5009.7|5016.4|5013.6|5019.4|5016.6|5009.4|5006.6|4674
1582657500000|2020-02-25 19:05:00|5017.2|5014.4|4999.7|4996.9|5020.2|5017.4|4996.7|4993.9|9454
1582657800000|2020-02-25 19:10:00|5000.4|4997.6|5013.4|5010.6|5019.4|5016.6|4996.7|4993.9|11035
1582658100000|2020-02-25 19:15:00|5013.5|5010.7|4999.4|4996.6|5016.3|5013.5|4996.3|4993.5|7266
1582658400000|2020-02-25 19:20:00|5000.2|4997.4|4999.7|4996.9|5008.4|5005.6|4995.4|4992.6|6795
1582658700000|2020-02-25 19:25:00|4999.5|4996.7|4993.4|4990.6|5003.4|5000.6|4989.7|4986.9|14184
1582659000000|2020-02-25 19:30:00|4992.7|4989.9|4991.8|4989|5001.4|4998.6|4983.3|4980.5|7878
1582659300000|2020-02-25 19:35:00|4991.4|4988.6|4985.4|4982.6|4994.2|4991.4|4984.3|4981.5|2076
1582659600000|2020-02-25 19:40:00|4985.3|4982.5|4987.4|4984.6|4988.4|4985.6|4974.6|4971.8|4636
1582659900000|2020-02-25 19:45:00|4987.8|4985|4983.3|4980.5|4989.1|4986.3|4982.3|4979.5|2152
1582660200000|2020-02-25 19:50:00|4983.4|4980.6|4993.3|4990.5|4994.2|4991.4|4983.4|4980.6|1650
1582660500000|2020-02-25 19:55:00|4993.4|4990.6|4983.3|4980.5|4994.2|4991.4|4980.4|4977.6|1966
1582660800000|2020-02-25 20:00:00|4983.4|4980.6|4984.3|4981.5|4997.2|4994.4|4983.4|4980.6|3327
1582661100000|2020-02-25 20:05:00|4983.6|4980.8|4989.3|4986.5|4994.2|4991.4|4983.3|4980.5|1930
1582661400000|2020-02-25 20:10:00|4989.4|4986.6|4991.3|4988.5|4993.2|4990.4|4986.4|4983.6|1926
1582661700000|2020-02-25 20:15:00|4990.9|4988.1|4994.3|4991.5|5000.4|4997.6|4988.3|4985.5|2092
1582662000000|2020-02-25 20:20:00|4994.4|4991.6|4993.3|4990.5|4996.4|4993.6|4985.4|4982.6|2430
1582662300000|2020-02-25 20:25:00|4993.2|4990.4|4992.3|4989.5|4997.2|4994.4|4990.3|4987.5|1296
1582662600000|2020-02-25 20:30:00|4991.3|4988.5|4988.3|4985.5|4995.2|4992.4|4985.5|4982.7|1949
1582662900000|2020-02-25 20:35:00|4988.2|4985.4|4982.5|4979.7|4989.2|4986.4|4982.2|4979.4|1221
1582663200000|2020-02-25 20:40:00|4983.2|4980.4|4982.3|4979.5|4989.2|4986.4|4981.3|4978.5|1249
1582663500000|2020-02-25 20:45:00|4983.1|4980.3|4980.2|4977.4|4988.3|4985.5|4979.3|4976.5|1636
1582663800000|2020-02-25 20:50:00|4979.5|4976.7|4984.2|4981.4|4988.3|4985.5|4978.3|4975.5|1247
1582664100000|2020-02-25 20:55:00|4984.3|4981.5|4982.5|4979.7|4988.2|4985.4|4981.5|4978.7|2931
1582664400000|2020-02-25 21:00:00|4981.7|4978.9|4984.7|4981.9|4986.6|4983.8|4980.6|4977.8|753
1582664700000|2020-02-25 21:05:00|4985.6|4982.8|4985.7|4982.9|4988.6|4985.8|4984.6|4981.8|270
1582665000000|2020-02-25 21:10:00|4985.6|4982.8|4986.7|4983.9|4986.7|4983.9|4984.6|4981.8|246
1582665300000|2020-02-25 21:15:00|4986.6|4983.8|4988.7|4985.9|4990.7|4987.9|4986.6|4983.8|556
1582665600000|2020-02-25 21:20:00|4988.6|4985.8|4987.7|4984.9|4989.6|4986.8|4985.5|4982.7|334
1582665900000|2020-02-25 21:25:00|4986.8|4984|4988.6|4985.8|4988.6|4985.8|4985.6|4982.8|311
1582666200000|2020-02-25 21:30:00|4989|4986.2|5003.4|5000.6|5004.7|5001.9|4985.7|4982.9|2828
1582666500000|2020-02-25 21:35:00|5003.7|5000.9|5019.2|5016.4|5019.4|5016.6|5003.2|5000.4|1728
1582666800000|2020-02-25 21:40:00|5018.9|5016.1|5014.4|5011.6|5020.2|5017.4|5009.2|5006.4|751
1582667100000|2020-02-25 21:45:00|5013.6|5010.8|5011.2|5008.4|5019.4|5016.6|5011.2|5008.4|890
1582667400000|2020-02-25 21:50:00|5010.5|5007.7|5010.4|5007.6|5016.2|5013.4|5009.2|5006.4|487
1582667700000|2020-02-25 21:55:00|5010.7|5007.9|5017.1|5013.1|5017.7|5014.1|5010.4|5007.6|614
1582671600000|2020-02-25 23:00:00|5014.4|5011.6|5011.4|5008.6|5019.4|5016.6|5005.4|5002.6|935
1582671900000|2020-02-25 23:05:00|5012.3|5009.5|5018.4|5015.6|5022.4|5019.6|5012.3|5009.5|573
1582672200000|2020-02-25 23:10:00|5017.6|5014.8|5020.4|5017.6|5021.4|5018.6|5017|5014.2|177
1582672500000|2020-02-25 23:15:00|5020.3|5017.5|5024.4|5021.6|5025.9|5023.1|5020.3|5017.5|557
1582672800000|2020-02-25 23:20:00|5023.6|5020.8|5016.5|5013.7|5024.4|5021.6|5015.4|5012.6|416
1582673100000|2020-02-25 23:25:00|5017.3|5014.5|5024.4|5021.6|5026.4|5023.6|5017.3|5014.5|352
1582673400000|2020-02-25 23:30:00|5024|5021.2|5021.4|5018.6|5024.4|5021.6|5018.4|5015.6|256
1582673700000|2020-02-25 23:35:00|5021.3|5018.5|5012.4|5009.6|5021.4|5018.6|5012.4|5009.6|456
1582674000000|2020-02-25 23:40:00|5012.8|5010|5019.8|5017|5020.4|5017.6|5012.8|5010|307
1582674300000|2020-02-25 23:45:00|5019.4|5016.6|5023.4|5020.6|5028.4|5025.6|5019.4|5016.6|566
1582674600000|2020-02-25 23:50:00|5023.8|5021|5020.4|5017.6|5024.4|5021.6|5019.4|5016.6|143
1582674900000|2020-02-25 23:55:00|5019.4|5016.6|5022.4|5019.6|5022.5|5019.7|5017.4|5014.6|190
1582675200000|2020-02-26 00:00:00|5023.4|5020.6|5027.4|5024.6|5027.5|5024.7|5021.4|5018.6|499
1582675500000|2020-02-26 00:05:00|5028.2|5025.4|5033.4|5030.6|5034.4|5031.6|5027.4|5024.6|800
1582675800000|2020-02-26 00:10:00|5032.7|5029.9|5029.4|5026.6|5034.4|5031.6|5028.4|5025.6|583
1582676100000|2020-02-26 00:15:00|5029.8|5027|5025.4|5022.6|5032.4|5029.6|5025.4|5022.6|369
1582676400000|2020-02-26 00:20:00|5024.9|5022.1|5031.4|5028.6|5031.4|5028.6|5023.3|5020.5|463
1582676700000|2020-02-26 00:25:00|5030.7|5027.9|5031.4|5028.6|5032.3|5029.5|5027.4|5024.6|260
1582677000000|2020-02-26 00:30:00|5030.4|5027.6|5031.4|5028.6|5031.4|5028.6|5029.4|5026.6|135
1582677300000|2020-02-26 00:35:00|5030.7|5027.9|5024.4|5021.6|5031.4|5028.6|5024.4|5021.6|385
1582677600000|2020-02-26 00:40:00|5024.3|5021.5|5025.4|5022.6|5028.3|5025.5|5022.7|5019.9|353
1582677900000|2020-02-26 00:45:00|5026.2|5023.4|5030.3|5027.5|5030.4|5027.6|5023.4|5020.6|286
1582678200000|2020-02-26 00:50:00|5029.9|5027.1|5031.4|5028.6|5031.4|5028.6|5024.3|5021.5|428
1582678500000|2020-02-26 00:55:00|5031|5028.2|5025.4|5022.6|5031.4|5028.6|5022.4|5019.6|750
1582678800000|2020-02-26 01:00:00|5024.7|5021.9|5019.4|5016.6|5033.4|5030.6|5010.4|5007.6|4651
1582679100000|2020-02-26 01:05:00|5020.2|5017.4|5020.3|5017.5|5027.3|5024.5|5017.3|5014.5|2149
1582679400000|2020-02-26 01:10:00|5020.4|5017.6|5009.7|5006.9|5021.3|5018.5|5004.6|5001.8|2650
1582679700000|2020-02-26 01:15:00|5008.9|5006.1|5024.4|5021.6|5028.6|5025.8|5007.6|5004.8|2104
1582680000000|2020-02-26 01:20:00|5024.1|5021.3|5026.7|5023.9|5026.8|5024|5016.4|5013.6|1421
1582680300000|2020-02-26 01:25:00|5025.8|5023|5035.7|5032.9|5036.8|5034|5025.7|5022.9|1463
1582680600000|2020-02-26 01:30:00|5036.6|5033.8|5041.6|5038.8|5042.7|5039.9|5035.7|5032.9|1871
1582680900000|2020-02-26 01:35:00|5041.7|5038.9|5043.7|5040.9|5043.7|5040.9|5037.8|5035|927
1582681200000|2020-02-26 01:40:00|5043.3|5040.5|5036.3|5033.5|5044.7|5041.9|5035.6|5032.8|1313
1582681500000|2020-02-26 01:45:00|5035.8|5033|5034.7|5031.9|5044.7|5041.9|5033.7|5030.9|1449
1582681800000|2020-02-26 01:50:00|5034.8|5032|5036.6|5033.8|5039.7|5036.9|5033.8|5031|566
1582682100000|2020-02-26 01:55:00|5036.7|5033.9|5033.7|5030.9|5040.4|5037.6|5032.7|5029.9|758
1582682400000|2020-02-26 02:00:00|5032.8|5030|5033.7|5030.9|5035.8|5033|5029.7|5026.9|888
1582682700000|2020-02-26 02:05:00|5033.2|5030.4|5037.2|5034.4|5037.7|5034.9|5031.6|5028.8|666
1582683000000|2020-02-26 02:10:00|5036.8|5034|5044.7|5041.9|5045.8|5043|5035.6|5032.8|906
1582683300000|2020-02-26 02:15:00|5044.8|5042|5036.7|5033.9|5046.7|5043.9|5034.8|5032|1547
1582683600000|2020-02-26 02:20:00|5037.5|5034.7|5037.6|5034.8|5037.7|5034.9|5031.7|5028.9|807
1582683900000|2020-02-26 02:25:00|5037.2|5034.4|5035.7|5032.9|5038.7|5035.9|5032.8|5030|959
1582684200000|2020-02-26 02:30:00|5035.8|5033|5039.6|5036.8|5042.7|5039.9|5034.7|5031.9|869
1582684500000|2020-02-26 02:35:00|5039.7|5036.9|5044|5041.2|5046.7|5043.9|5039.7|5036.9|718
1582684800000|2020-02-26 02:40:00|5043.7|5040.9|5036.7|5033.9|5043.7|5040.9|5033.6|5030.8|1010
1582685100000|2020-02-26 02:45:00|5037.7|5034.9|5032.7|5029.9|5039.7|5036.9|5031.7|5028.9|617
1582685400000|2020-02-26 02:50:00|5031.8|5029|5028.7|5025.9|5034.7|5031.9|5026.7|5023.9|791
1582685700000|2020-02-26 02:55:00|5027.7|5024.9|5030.2|5027.4|5031.7|5028.9|5026.7|5023.9|621
1582686000000|2020-02-26 03:00:00|5030.6|5027.8|5032.7|5029.9|5032.7|5029.9|5029.7|5026.9|425
1582686300000|2020-02-26 03:05:00|5033.5|5030.7|5031.5|5028.7|5033.8|5031|5025.7|5022.9|1739
1582686600000|2020-02-26 03:10:00|5031.6|5028.8|5040.6|5037.8|5043.3|5040.5|5031.5|5028.7|1219
1582686900000|2020-02-26 03:15:00|5041.5|5038.7|5035.6|5032.8|5042.6|5039.8|5035.6|5032.8|688
1582687200000|2020-02-26 03:20:00|5036.4|5033.6|5039.5|5036.7|5040|5037.2|5033.5|5030.7|723
1582687500000|2020-02-26 03:25:00|5038.7|5035.9|5038.5|5035.7|5042.6|5039.8|5037|5034.2|660
1582687800000|2020-02-26 03:30:00|5038.1|5035.3|5030.7|5027.9|5038.5|5035.7|5027.6|5024.8|1275
1582688100000|2020-02-26 03:35:00|5031.5|5028.7|5032.7|5029.9|5036.7|5033.9|5030.7|5027.9|643
1582688400000|2020-02-26 03:40:00|5031.7|5028.9|5035.7|5032.9|5036.7|5033.9|5031.7|5028.9|253
1582688700000|2020-02-26 03:45:00|5035.9|5033.1|5031.7|5028.9|5036.7|5033.9|5031.6|5028.8|397
1582689000000|2020-02-26 03:50:00|5031.6|5028.8|5032.6|5029.8|5033.5|5030.7|5029.9|5027.1|236
1582689300000|2020-02-26 03:55:00|5032.2|5029.4|5030.7|5027.9|5032.7|5029.9|5029.6|5026.8|217
1582689600000|2020-02-26 04:00:00|5030.9|5028.1|5027.7|5024.9|5031.7|5028.9|5026.7|5023.9|516
1582689900000|2020-02-26 04:05:00|5025.9|5023.1|5028.6|5025.8|5029.6|5026.8|5023.7|5020.9|1389
1582690200000|2020-02-26 04:10:00|5028.5|5025.7|5026.5|5023.7|5028.6|5025.8|5026.5|5023.7|248
1582690500000|2020-02-26 04:15:00|5026.4|5023.6|5024.6|5021.8|5027.5|5024.7|5023.6|5020.8|377
1582690800000|2020-02-26 04:20:00|5024.5|5021.7|5031.5|5028.7|5033.5|5030.7|5024.5|5021.7|507
1582691100000|2020-02-26 04:25:00|5030.7|5027.9|5031.5|5028.7|5033.5|5030.7|5029.5|5026.7|403
1582691400000|2020-02-26 04:30:00|5031.4|5028.6|5031.5|5028.7|5033.5|5030.7|5029.5|5026.7|348
1582691700000|2020-02-26 04:35:00|5031.6|5028.8|5031.5|5028.7|5034.5|5031.7|5030.5|5027.7|422
1582692000000|2020-02-26 04:40:00|5031|5028.2|5032.5|5029.7|5034.4|5031.6|5030.5|5027.7|161
1582692300000|2020-02-26 04:45:00|5033.4|5030.6|5036.5|5033.7|5038.4|5035.6|5032.5|5029.7|472
1582692600000|2020-02-26 04:50:00|5035.5|5032.7|5036.6|5033.8|5038.5|5035.7|5035.5|5032.7|268
1582692900000|2020-02-26 04:55:00|5036.5|5033.7|5035.5|5032.7|5037.5|5034.7|5033.5|5030.7|319
1582693200000|2020-02-26 05:00:00|5035.6|5032.8|5030.5|5027.7|5036.5|5033.7|5030.5|5027.7|358
1582693500000|2020-02-26 05:05:00|5029.8|5027|5035.5|5032.7|5036.5|5033.7|5029.5|5026.7|213
1582693800000|2020-02-26 05:10:00|5034.8|5032|5035.5|5032.7|5037.5|5034.7|5034.5|5031.7|271
1582694100000|2020-02-26 05:15:00|5035.6|5032.8|5033.6|5030.8|5036.5|5033.7|5032.6|5029.8|269
1582694400000|2020-02-26 05:20:00|5032.9|5030.1|5031.5|5028.7|5032.9|5030.1|5027.6|5024.8|469
1582694700000|2020-02-26 05:25:00|5030.8|5028|5032.5|5029.7|5034.6|5031.8|5028.6|5025.8|340
1582695000000|2020-02-26 05:30:00|5032.6|5029.8|5031.5|5028.7|5036.6|5033.8|5027.4|5024.6|776
1582695300000|2020-02-26 05:35:00|5031.6|5028.8|5024.6|5021.8|5032.5|5029.7|5021.6|5018.8|989
1582695600000|2020-02-26 05:40:00|5025.5|5022.7|5026.5|5023.7|5028.6|5025.8|5023.6|5020.8|462
1582695900000|2020-02-26 05:45:00|5025.8|5023|5025.5|5022.7|5026.5|5023.7|5021.7|5018.9|602
1582696200000|2020-02-26 05:50:00|5024.7|5021.9|5023.8|5021|5027.7|5024.9|5023.7|5020.9|640
1582696500000|2020-02-26 05:55:00|5023.7|5020.9|5026|5023.2|5026.7|5023.9|5023.7|5020.9|453
1582696800000|2020-02-26 06:00:00|5026.2|5023.4|5018.2|5015.4|5026.5|5023.7|5015.5|5012.7|1232
1582697100000|2020-02-26 06:05:00|5017.8|5015|5014.7|5011.9|5018.7|5015.9|5011.7|5008.9|1019
1582697400000|2020-02-26 06:10:00|5014.5|5011.7|5008.5|5005.7|5015.7|5012.9|5006.5|5003.7|894
1582697700000|2020-02-26 06:15:00|5008.2|5005.4|5007.5|5004.7|5008.7|5005.9|5000.7|4997.9|1877
1582698000000|2020-02-26 06:20:00|5007.7|5004.9|4998.8|4996|5008.4|5005.6|4996.7|4993.9|1804
1582698300000|2020-02-26 06:25:00|4998.7|4995.9|4998.3|4995.5|4999.8|4997|4993.9|4991.1|1024
1582698600000|2020-02-26 06:30:00|4997.7|4994.9|4997.9|4995.1|4999.8|4997|4996.8|4994|612
1582698900000|2020-02-26 06:35:00|4997.8|4995|5000.7|4997.9|5003.2|5000.4|4997.5|4994.7|866
1582699200000|2020-02-26 06:40:00|5000.5|4997.7|4999.5|4996.7|5000.5|4997.7|4997.5|4994.7|357
1582699500000|2020-02-26 06:45:00|4999.7|4996.9|5005.5|5002.7|5005.5|5002.7|4998.5|4995.7|608
1582699800000|2020-02-26 06:50:00|5005.9|5003.1|5004.5|5001.7|5006.5|5003.7|5002.5|4999.7|700
1582700100000|2020-02-26 06:55:00|5004.4|5001.6|4998.6|4995.8|5004.5|5001.7|4991.4|4988.6|1070
1582700400000|2020-02-26 07:00:00|4997.6|4994.8|4984.8|4982|5000.7|4997.9|4980.9|4978.1|2639
1582700700000|2020-02-26 07:05:00|4984.7|4981.9|4983.7|4980.9|4987.2|4984.4|4983.7|4980.9|1097
1582701000000|2020-02-26 07:10:00|4983.6|4980.8|4984.8|4982|4990.7|4987.9|4981.8|4979|1356
1582701300000|2020-02-26 07:15:00|4984.4|4981.6|4982.8|4980|4985.7|4982.9|4978.9|4976.1|1186
1582701600000|2020-02-26 07:20:00|4983.6|4980.8|4970.8|4968|4983.7|4980.9|4970.2|4967.4|2171
1582701900000|2020-02-26 07:25:00|4970.1|4967.3|4972.8|4970|4979.8|4977|4969.9|4967.1|1810
1582702200000|2020-02-26 07:30:00|4971.9|4969.1|4971.7|4968.9|4974.7|4971.9|4968.8|4966|1410
1582702500000|2020-02-26 07:35:00|4972.6|4969.8|4972.7|4969.9|4976.7|4973.9|4970.8|4968|1080
1582702800000|2020-02-26 07:40:00|4972.8|4970|4973.8|4971|4975.7|4972.9|4962.9|4960.1|2734
1582703100000|2020-02-26 07:45:00|4974.7|4971.9|4980.8|4978|4982.7|4979.9|4971.7|4968.9|2543
1582703400000|2020-02-26 07:50:00|4981.2|4978.4|4978.7|4975.9|4982.8|4980|4974.9|4972.1|1336
1582703700000|2020-02-26 07:55:00|4978.8|4976|4985.7|4982.9|4986.8|4984|4977.9|4975.1|1294
1582704000000|2020-02-26 08:00:00|4985.8|4983|4984.8|4982|4986.8|4984|4977.8|4975|2199
1582704300000|2020-02-26 08:05:00|4984.7|4981.9|4991.6|4988.8|4994.6|4991.8|4983.8|4981|2701
1582704600000|2020-02-26 08:10:00|4991.7|4988.9|4987.7|4984.9|4993.4|4990.6|4981.7|4978.9|2017
1582704900000|2020-02-26 08:15:00|4988.6|4985.8|4978.6|4975.8|4989.7|4986.9|4977.8|4975|2161
1582705200000|2020-02-26 08:20:00|4977.8|4975|4973.8|4971|4979.7|4976.9|4967.8|4965|3270
1582705500000|2020-02-26 08:25:00|4973.7|4970.9|4972.7|4969.9|4977.8|4975|4961.5|4958.7|4543
1582705800000|2020-02-26 08:30:00|4972.8|4970|4964.8|4962|4977.8|4975|4953.9|4951.1|6238
1582706100000|2020-02-26 08:35:00|4964.5|4961.7|4966.8|4964|4971.5|4968.7|4956.8|4954|2773
1582706400000|2020-02-26 08:40:00|4966.5|4963.7|4953|4950.2|4966.8|4964|4950.5|4947.7|4073
1582706700000|2020-02-26 08:45:00|4952.8|4950|4947.8|4945|4957|4954.2|4944.8|4942|4062
1582707000000|2020-02-26 08:50:00|4948|4945.2|4944.8|4942|4953.8|4951|4943|4940.2|3929
1582707300000|2020-02-26 08:55:00|4945|4942.2|4948|4945.2|4954|4951.2|4941.8|4939|3336
1582707600000|2020-02-26 09:00:00|4948.7|4945.9|4934|4931.2|4948.8|4946|4933|4930.2|5492
1582707900000|2020-02-26 09:05:00|4933.8|4931|4923.2|4920.4|4935|4932.2|4916.2|4913.4|7123
1582708200000|2020-02-26 09:10:00|4923.1|4920.3|4919.1|4916.3|4924.2|4921.4|4905.1|4902.3|6124
1582708500000|2020-02-26 09:15:00|4919.9|4917.1|4923.1|4920.3|4928|4925.2|4913|4910.2|4365
1582708800000|2020-02-26 09:20:00|4923.5|4920.7|4930.9|4928.1|4931.7|4928.9|4911|4908.2|4489
1582709100000|2020-02-26 09:25:00|4930.7|4927.9|4934.2|4931.4|4936|4933.2|4924.7|4921.9|3398
1582709400000|2020-02-26 09:30:00|4934.7|4931.9|4928.7|4925.9|4934.7|4931.9|4921|4918.2|2837
1582709700000|2020-02-26 09:35:00|4928|4925.2|4937.6|4934.8|4943.7|4940.9|4926.9|4924.1|3883
1582710000000|2020-02-26 09:40:00|4938.4|4935.6|4946.5|4943.7|4954.7|4951.9|4936.9|4934.1|5455
1582710300000|2020-02-26 09:45:00|4946.6|4943.8|4938.5|4935.7|4949.6|4946.8|4936.6|4933.8|2459
1582710600000|2020-02-26 09:50:00|4937.7|4934.9|4939.5|4936.7|4945.5|4942.7|4931|4928.2|2742
1582710900000|2020-02-26 09:55:00|4939.6|4936.8|4924.6|4921.8|4939.6|4936.8|4921.7|4918.9|2727
1582711200000|2020-02-26 10:00:00|4925|4922.2|4920.9|4918.1|4932.5|4929.7|4916.7|4913.9|6712
1582711500000|2020-02-26 10:05:00|4921.7|4918.9|4938.6|4935.8|4941.6|4938.8|4921|4918.2|4302
1582711800000|2020-02-26 10:10:00|4938.7|4935.9|4934.7|4931.9|4940.7|4937.9|4932.6|4929.8|2016
1582712100000|2020-02-26 10:15:00|4935.5|4932.7|4943.7|4940.9|4948.5|4945.7|4935.1|4932.3|2590
1582712400000|2020-02-26 10:20:00|4943.6|4940.8|4944.6|4941.8|4953.7|4950.9|4940.6|4937.8|2204
1582712700000|2020-02-26 10:25:00|4943.9|4941.1|4951.6|4948.8|4952.8|4950|4941.6|4938.8|1642
1582713000000|2020-02-26 10:30:00|4951.1|4948.3|4940.8|4938|4952.5|4949.7|4937.8|4935|1967
1582713300000|2020-02-26 10:35:00|4940.6|4937.8|4934.8|4932|4944.8|4942|4930.6|4927.8|1931
1582713600000|2020-02-26 10:40:00|4934.6|4931.8|4937.5|4934.7|4939.4|4936.6|4933.5|4930.7|1582
1582713900000|2020-02-26 10:45:00|4936.6|4933.8|4928.8|4926|4938.5|4935.7|4928.5|4925.7|1834
1582714200000|2020-02-26 10:50:00|4929.5|4926.7|4933.5|4930.7|4935.5|4932.7|4928.6|4925.8|1455
1582714500000|2020-02-26 10:55:00|4932.6|4929.8|4929.6|4926.8|4936.5|4933.7|4927.5|4924.7|1571
1582714800000|2020-02-26 11:00:00|4929.5|4926.7|4940.1|4937.3|4941.6|4938.8|4927.6|4924.8|2020
1582715100000|2020-02-26 11:05:00|4939.8|4937|4946.6|4943.8|4954.6|4951.8|4937.8|4935|3079
1582715400000|2020-02-26 11:10:00|4946.5|4943.7|4941.6|4938.8|4951.6|4948.8|4941.5|4938.7|1849
1582715700000|2020-02-26 11:15:00|4942.5|4939.7|4941.6|4938.8|4947.5|4944.7|4940.8|4938|1537
1582716000000|2020-02-26 11:20:00|4942.4|4939.6|4956.5|4953.7|4959.5|4956.7|4941.6|4938.8|4008
1582716300000|2020-02-26 11:25:00|4956.6|4953.8|4951.5|4948.7|4959.4|4956.6|4950.5|4947.7|2246
1582716600000|2020-02-26 11:30:00|4951.6|4948.8|4944.5|4941.7|4953.5|4950.7|4943.5|4940.7|1812
1582716900000|2020-02-26 11:35:00|4944.1|4941.3|4955.5|4952.7|4955.5|4952.7|4942.5|4939.7|2126
1582717200000|2020-02-26 11:40:00|4957.3|4954.5|4958.8|4956|4964.9|4962.1|4952.9|4950.1|5964
1582717500000|2020-02-26 11:45:00|4958.3|4955.5|4952.8|4950|4960.9|4958.1|4949.8|4947|2845
1582717800000|2020-02-26 11:50:00|4952|4949.2|4948.8|4946|4952.8|4950|4947.8|4945|1287
1582718100000|2020-02-26 11:55:00|4947.9|4945.1|4933.9|4931.1|4949.8|4947|4929|4926.2|4160
1582718400000|2020-02-26 12:00:00|4934|4931.2|4921.9|4919.1|4934.8|4932|4917.9|4915.1|5814
1582718700000|2020-02-26 12:05:00|4921.8|4919|4932|4929.2|4933.9|4931.1|4920.8|4918|3503
1582719000000|2020-02-26 12:10:00|4933.5|4930.7|4932.4|4929.6|4937.9|4935.1|4925.9|4923.1|3393
1582719300000|2020-02-26 12:15:00|4932.8|4930|4926.1|4923.3|4933.9|4931.1|4924.3|4921.5|2842
1582719600000|2020-02-26 12:20:00|4925.3|4922.5|4921.1|4918.3|4926.1|4923.3|4913.2|4910.4|3380
1582719900000|2020-02-26 12:25:00|4920.3|4917.5|4919.1|4916.3|4924.1|4921.3|4913.2|4910.4|2993
1582720200000|2020-02-26 12:30:00|4918.2|4915.4|4923.2|4920.4|4925.2|4922.4|4915.1|4912.3|2619
1582720500000|2020-02-26 12:35:00|4924.1|4921.3|4909.2|4906.4|4925.2|4922.4|4908|4905.2|3531
1582720800000|2020-02-26 12:40:00|4909.1|4906.3|4914.2|4911.4|4917.2|4914.4|4908.1|4905.3|2669
1582721100000|2020-02-26 12:45:00|4914.1|4911.3|4924.1|4921.3|4924.2|4921.4|4906.3|4903.5|3828
1582721400000|2020-02-26 12:50:00|4924.2|4921.4|4922.1|4919.3|4930.3|4927.5|4921.2|4918.4|2734
1582721700000|2020-02-26 12:55:00|4921.7|4918.9|4923.2|4920.4|4930.1|4927.3|4918.1|4915.3|2886
1582722000000|2020-02-26 13:00:00|4924.1|4921.3|4930.2|4927.4|4934.3|4931.5|4921.1|4918.3|2926
1582722300000|2020-02-26 13:05:00|4929.5|4926.7|4913.2|4910.4|4931.3|4928.5|4911.3|4908.5|3535
1582722600000|2020-02-26 13:10:00|4913.1|4910.3|4914.1|4911.3|4916.1|4913.3|4908.3|4905.5|3076
1582722900000|2020-02-26 13:15:00|4913.3|4910.5|4928.3|4925.5|4929.1|4926.3|4910.2|4907.4|3880
1582723200000|2020-02-26 13:20:00|4929.1|4926.3|4928.3|4925.5|4930.1|4927.3|4922.3|4919.5|2423
1582723500000|2020-02-26 13:25:00|4928.2|4925.4|4924.3|4921.5|4932.3|4929.5|4922.2|4919.4|3268
1582723800000|2020-02-26 13:30:00|4924.2|4921.4|4929.1|4926.3|4931.1|4928.3|4919.3|4916.5|2551
1582724100000|2020-02-26 13:35:00|4928.3|4925.5|4945|4942.2|4945.1|4942.3|4927.2|4924.4|4770
1582724400000|2020-02-26 13:40:00|4945.1|4942.3|4939.1|4936.3|4946|4943.2|4935|4932.2|3212
1582724700000|2020-02-26 13:45:00|4939.5|4936.7|4944.1|4941.3|4945|4942.2|4935.8|4933|2720
1582725000000|2020-02-26 13:50:00|4944.5|4941.7|4943|4940.2|4947.1|4944.3|4933.1|4930.3|3358
1582725300000|2020-02-26 13:55:00|4942.8|4940|4942.8|4940|4944.1|4941.3|4934.1|4931.3|2366
1582725600000|2020-02-26 14:00:00|4942.5|4939.7|4956.8|4954|4961|4958.2|4942.5|4939.7|8284
1582725900000|2020-02-26 14:05:00|4957|4954.2|4958.8|4956|4961.8|4959|4948.5|4945.7|5577
1582726200000|2020-02-26 14:10:00|4958.5|4955.7|4959|4956.2|4961.8|4959|4951.8|4949|4297
1582726500000|2020-02-26 14:15:00|4958.8|4956|4946.1|4943.3|4962|4959.2|4945|4942.2|3912
1582726800000|2020-02-26 14:20:00|4946|4943.2|4960|4957.2|4962.1|4959.3|4943.1|4940.3|4493
1582727100000|2020-02-26 14:25:00|4959.8|4957|4968.6|4965.8|4973.7|4970.9|4959|4956.2|7326
1582727400000|2020-02-26 14:30:00|4968.2|4965.4|4963.7|4960.9|4977.6|4974.8|4961.8|4959|10143
1582727700000|2020-02-26 14:35:00|4963.6|4960.8|4969.7|4966.9|4969.8|4967|4956.8|4954|5249
1582728000000|2020-02-26 14:40:00|4969.8|4967|4994.8|4992|4999.7|4996.9|4964.7|4961.9|12757
1582728300000|2020-02-26 14:45:00|4995.2|4992.4|4998.6|4995.8|4999.7|4996.9|4988.7|4985.9|8350
1582728600000|2020-02-26 14:50:00|4998.8|4996|5018.5|5015.7|5023.3|5020.5|4995.6|4992.8|11831
1582728900000|2020-02-26 14:55:00|5018.3|5015.5|5012.3|5009.5|5021.6|5018.8|5009.6|5006.8|7806
1582729200000|2020-02-26 15:00:00|5012.5|5009.7|4996.5|4993.7|5012.5|5009.7|4995.5|4992.7|7430
1582729500000|2020-02-26 15:05:00|4996.3|4993.5|4994.5|4991.7|4998.5|4995.7|4986.6|4983.8|7486
1582729800000|2020-02-26 15:10:00|4994.6|4991.8|4998.6|4995.8|5002.3|4999.5|4982.5|4979.7|6188
1582730100000|2020-02-26 15:15:00|4998.5|4995.7|5005.7|5002.9|5008.6|5005.8|4996.5|4993.7|7020
1582730400000|2020-02-26 15:20:00|5006.5|5003.7|4998.7|4995.9|5010.7|5007.9|4992.6|4989.8|4538
1582730700000|2020-02-26 15:25:00|4998.9|4996.1|5006.2|5003.4|5015.1|5010.1|4992.6|4989.8|5593
1582731000000|2020-02-26 15:30:00|5006.6|5003.8|5010.9|5008.1|5029.7|5026.9|4995.6|4992.8|12946
1582731300000|2020-02-26 15:35:00|5011.7|5008.9|5025.7|5022.9|5033.6|5030.8|5009.7|5006.9|8252
1582731600000|2020-02-26 15:40:00|5026|5023.2|5048.5|5045.7|5048.6|5045.8|5022.6|5019.8|13077
1582731900000|2020-02-26 15:45:00|5048.6|5045.8|5036.5|5033.7|5048.6|5045.8|5026.6|5023.8|6808
1582732200000|2020-02-26 15:50:00|5036.3|5033.5|5021.5|5018.7|5040.6|5037.8|5019.6|5016.8|6152
1582732500000|2020-02-26 15:55:00|5021.3|5018.5|5010.5|5007.7|5026.5|5023.7|5008.3|5005.5|7477
1582732800000|2020-02-26 16:00:00|5010.3|5007.5|5011.3|5008.5|5018.3|5015.5|5002.3|4999.5|7337
1582733100000|2020-02-26 16:05:00|5011.5|5008.7|5003.5|5000.7|5012.5|5009.7|5001.6|4998.8|3873
1582733400000|2020-02-26 16:10:00|5003.3|5000.5|4997.5|4994.7|5004.5|5001.7|4985.3|4982.5|6789
1582733700000|2020-02-26 16:15:00|4996.6|4993.8|5013.3|5010.5|5014.3|5011.5|4994.6|4991.8|6486
1582734000000|2020-02-26 16:20:00|5014.3|5011.5|5017.3|5014.5|5019.2|5016.4|5009.1|5006.3|5371
1582734300000|2020-02-26 16:25:00|5017.2|5014.4|5004.1|5001.3|5019.2|5016.4|5001.2|4998.4|5358
1582734600000|2020-02-26 16:30:00|5003.6|5000.8|5004.1|5001.3|5007.2|5004.4|4998.4|4995.6|8715
1582734900000|2020-02-26 16:35:00|5003.7|5000.9|5003.4|5000.6|5005.1|5002.3|4995.4|4992.6|4160
1582735200000|2020-02-26 16:40:00|5003.7|5000.9|4987.1|4984.3|5003.7|5000.9|4986.2|4983.4|4718
1582735500000|2020-02-26 16:45:00|4987.2|4984.4|4970.4|4967.6|4988.4|4985.6|4969.6|4966.8|8585
1582735800000|2020-02-26 16:50:00|4970.5|4967.7|4962.2|4959.4|4971.4|4968.6|4950.4|4947.6|9252
1582736100000|2020-02-26 16:55:00|4961.4|4958.6|4954.2|4951.4|4965.1|4962.3|4951.4|4948.6|5035
1582736400000|2020-02-26 17:00:00|4954.4|4951.6|4935.5|4932.7|4961.1|4958.3|4934.4|4931.6|9619
1582736700000|2020-02-26 17:05:00|4935.4|4932.6|4943.2|4940.4|4946.4|4943.6|4931.6|4928.8|7296
1582737000000|2020-02-26 17:10:00|4942.4|4939.6|4949.2|4946.4|4953.1|4950.3|4940.1|4937.3|5407
1582737300000|2020-02-26 17:15:00|4949.1|4946.3|4956.4|4953.6|4960.2|4957.4|4943.1|4940.3|5419
1582737600000|2020-02-26 17:20:00|4956.2|4953.4|4951.4|4948.6|4964.1|4961.3|4947.1|4944.3|5613
1582737900000|2020-02-26 17:25:00|4951.7|4948.9|4946.2|4943.4|4953.2|4950.4|4939.1|4936.3|3800
1582738200000|2020-02-26 17:30:00|4946.6|4943.8|4954.2|4951.4|4960.2|4957.4|4946.6|4943.8|4883
1582738500000|2020-02-26 17:35:00|4954.4|4951.6|4945.1|4942.3|4959.2|4956.4|4944.7|4941.9|3632
1582738800000|2020-02-26 17:40:00|4945.4|4942.6|4941.2|4938.4|4951.1|4948.3|4940.1|4937.3|2743
1582739100000|2020-02-26 17:45:00|4942.1|4939.3|4944.1|4941.3|4955.1|4952.3|4941.1|4938.3|4198
1582739400000|2020-02-26 17:50:00|4944.2|4941.4|4938.4|4935.6|4953.2|4950.4|4937.1|4934.3|3572
1582739700000|2020-02-26 17:55:00|4939.1|4936.3|4939.1|4936.3|4944.4|4941.6|4933.1|4930.3|3868
1582740000000|2020-02-26 18:00:00|4939.8|4937|4934.1|4931.3|4941.1|4938.3|4933.2|4930.4|2821
1582740300000|2020-02-26 18:05:00|4934.2|4931.4|4921.1|4918.3|4935.2|4932.4|4918.4|4915.6|6234
1582740600000|2020-02-26 18:10:00|4921.2|4918.4|4926.4|4923.6|4927.1|4924.3|4915.4|4912.6|6502
1582740900000|2020-02-26 18:15:00|4926.9|4924.1|4927.4|4924.6|4930.4|4927.6|4918.4|4915.6|3301
1582741200000|2020-02-26 18:20:00|4927.7|4924.9|4939.4|4936.6|4939.5|4936.7|4927.4|4924.6|3486
1582741500000|2020-02-26 18:25:00|4940.1|4937.3|4949.4|4946.6|4953.3|4950.5|4936.4|4933.6|4960
1582741800000|2020-02-26 18:30:00|4948.7|4945.9|4919.4|4916.6|4950.5|4947.7|4916.4|4913.6|5240
1582742100000|2020-02-26 18:35:00|4919.5|4916.7|4901.5|4898.7|4925.4|4922.6|4900|4897.2|11266
1582742400000|2020-02-26 18:40:00|4901.7|4898.9|4869.4|4866.6|4903.4|4900.6|4868.5|4865.7|14602
1582742700000|2020-02-26 18:45:00|4869.5|4866.7|4882.4|4879.6|4889.4|4886.6|4866.5|4863.7|12831
1582743000000|2020-02-26 18:50:00|4882|4879.2|4852.4|4849.6|4882.4|4879.6|4851.2|4848.4|10226
1582743300000|2020-02-26 18:55:00|4853.4|4850.6|4837.4|4834.6|4857.4|4854.6|4836.5|4833.7|9859
1582743600000|2020-02-26 19:00:00|4836.7|4833.9|4846.3|4843.5|4863.4|4860.6|4835.4|4832.6|10710
1582743900000|2020-02-26 19:05:00|4847|4844.2|4860.4|4857.6|4872.4|4869.6|4847|4844.2|10348
1582744200000|2020-02-26 19:10:00|4860.5|4857.7|4866.5|4863.7|4866.5|4863.7|4851.7|4848.9|6386
1582744500000|2020-02-26 19:15:00|4867.4|4864.6|4852.5|4849.7|4868.4|4865.6|4839.8|4837|7686
1582744800000|2020-02-26 19:20:00|4852.7|4849.9|4854.8|4852|4867.7|4864.9|4847.7|4844.9|10098
1582745100000|2020-02-26 19:25:00|4855.7|4852.9|4874.8|4872|4887.8|4885|4854.9|4852.1|17623
1582745400000|2020-02-26 19:30:00|4874.9|4872.1|4875.2|4872.4|4882.5|4879.7|4862.7|4859.9|6814
1582745700000|2020-02-26 19:35:00|4875.7|4872.9|4877.5|4874.7|4888.7|4885.9|4874.7|4871.9|4388
1582746000000|2020-02-26 19:40:00|4877.2|4874.4|4875.7|4872.9|4881|4878.2|4870.7|4867.9|2656
1582746300000|2020-02-26 19:45:00|4875.8|4873|4876.7|4873.9|4882.5|4879.7|4870.8|4868|2013
1582746600000|2020-02-26 19:50:00|4876.8|4874|4875.7|4872.9|4877.5|4874.7|4870.8|4868|1449
1582746900000|2020-02-26 19:55:00|4875.8|4873|4868.7|4865.9|4884.7|4881.9|4867.7|4864.9|2763
1582747200000|2020-02-26 20:00:00|4869.1|4866.3|4867.7|4864.9|4873.8|4871|4866.8|4864|1729
1582747500000|2020-02-26 20:05:00|4867.8|4865|4870.7|4867.9|4871.7|4868.9|4862|4859.2|2134
1582747800000|2020-02-26 20:10:00|4871.1|4868.3|4874.7|4871.9|4881.7|4878.9|4869.7|4866.9|1612
1582748100000|2020-02-26 20:15:00|4875.1|4872.3|4883.3|4880.5|4886.8|4884|4875.1|4872.3|1547
1582748400000|2020-02-26 20:20:00|4882.7|4879.9|4886.6|4883.8|4887.8|4885|4875.7|4872.9|1854
1582748700000|2020-02-26 20:25:00|4886.2|4883.4|4884.7|4881.9|4887.6|4884.8|4877.7|4874.9|830
1582749000000|2020-02-26 20:30:00|4884.6|4881.8|4883.6|4880.8|4887.7|4884.9|4881.4|4878.6|1002
1582749300000|2020-02-26 20:35:00|4883.7|4880.9|4890.4|4887.6|4891.3|4888.5|4883.4|4880.6|1103
1582749600000|2020-02-26 20:40:00|4890.1|4887.3|4880.4|4877.6|4891.4|4888.6|4877.4|4874.6|1288
1582749900000|2020-02-26 20:45:00|4881.2|4878.4|4876.4|4873.6|4881.4|4878.6|4873.4|4870.6|1040
1582750200000|2020-02-26 20:50:00|4876.9|4874.1|4876.6|4873.8|4883.7|4880.9|4873.6|4870.8|1275
1582750500000|2020-02-26 20:55:00|4877.4|4874.6|4875.3|4872.5|4880.4|4877.6|4874.4|4871.6|1029
1582750800000|2020-02-26 21:00:00|4875.4|4872.6|4878.4|4875.6|4878.6|4875.8|4874.4|4871.6|485
1582751100000|2020-02-26 21:05:00|4877.7|4874.9|4875.4|4872.6|4878.4|4875.6|4873.4|4870.6|328
1582751400000|2020-02-26 21:10:00|4874.7|4871.9|4873.6|4870.8|4874.7|4871.9|4871.4|4868.6|525
1582751700000|2020-02-26 21:15:00|4873.4|4870.6|4871.6|4868.8|4875.4|4872.6|4871.4|4868.6|320
1582752000000|2020-02-26 21:20:00|4871.7|4868.9|4870.6|4867.8|4872.6|4869.8|4870.4|4867.6|147
1582752300000|2020-02-26 21:25:00|4870.4|4867.6|4872.4|4869.6|4872.6|4869.8|4868.1|4865.3|382
1582752600000|2020-02-26 21:30:00|4871.7|4868.9|4875.6|4872.8|4877.6|4874.8|4870.6|4867.8|388
1582752900000|2020-02-26 21:35:00|4875.4|4872.6|4874.6|4871.8|4876.6|4873.8|4873.6|4870.8|175
1582753200000|2020-02-26 21:40:00|4874.4|4871.6|4875.7|4872.9|4876.7|4873.9|4874.4|4871.6|331
1582753500000|2020-02-26 21:45:00|4876.4|4873.6|4870.6|4867.8|4876.4|4873.6|4868.6|4865.8|393
1582753800000|2020-02-26 21:50:00|4870.5|4867.7|4867.6|4864.8|4870.7|4867.9|4864.6|4861.8|563
1582754100000|2020-02-26 21:55:00|4867.2|4864.4|4870.1|4867.3|4870.5|4867.7|4864.6|4861.8|461
1582758000000|2020-02-26 23:00:00|4872.6|4869.8|4862.2|4859.4|4879.6|4876.8|4850.5|4847.7|1425
1582758300000|2020-02-26 23:05:00|4861.7|4858.9|4875.6|4872.8|4875.6|4872.8|4861.1|4858.3|465
1582758600000|2020-02-26 23:10:00|4875.3|4872.5|4873.1|4870.3|4877.6|4874.8|4870.6|4867.8|192
1582758900000|2020-02-26 23:15:00|4872.6|4869.8|4873.6|4870.8|4877.1|4874.3|4870.6|4867.8|169
1582759200000|2020-02-26 23:20:00|4874.1|4871.3|4878.5|4875.7|4878.6|4875.8|4872.6|4869.8|179
1582759500000|2020-02-26 23:25:00|4878.6|4875.8|4876.6|4873.8|4879.6|4876.8|4874.6|4871.8|256
1582759800000|2020-02-26 23:30:00|4875.6|4872.8|4870.6|4867.8|4875.6|4872.8|4869.6|4866.8|276
1582760100000|2020-02-26 23:35:00|4871.3|4868.5|4877.6|4874.8|4878.5|4875.7|4868.6|4865.8|271
1582760400000|2020-02-26 23:40:00|4877.3|4874.5|4869.3|4866.5|4877.3|4874.5|4848.6|4845.8|1558
1582760700000|2020-02-26 23:45:00|4869.6|4866.8|4862.6|4859.8|4880.6|4877.8|4856.6|4853.8|1023
1582761000000|2020-02-26 23:50:00|4861.9|4859.1|4850.6|4847.8|4864.6|4861.8|4838.6|4835.8|1607
1582761300000|2020-02-26 23:55:00|4850.3|4847.5|4845.5|4842.7|4852.6|4849.8|4830.3|4827.5|1872
1582761600000|2020-02-27 00:00:00|4845.9|4843.1|4841.6|4838.8|4847.8|4845|4836.6|4833.8|856
1582761900000|2020-02-27 00:05:00|4842.1|4839.3|4831.6|4828.8|4844.4|4841.6|4823.3|4820.5|1499
1582762200000|2020-02-27 00:10:00|4832.1|4829.3|4846|4843.2|4846|4843.2|4832.1|4829.3|558
1582762500000|2020-02-27 00:15:00|4846.5|4843.7|4844.1|4841.3|4853.6|4850.8|4841.1|4838.3|585
1582762800000|2020-02-27 00:20:00|4843.6|4840.8|4852.6|4849.8|4853|4850.2|4840.1|4837.3|365
1582763100000|2020-02-27 00:25:00|4852.5|4849.7|4847.6|4844.8|4855.6|4852.8|4845.6|4842.8|531
1582763400000|2020-02-27 00:30:00|4847.3|4844.5|4856.6|4853.8|4859.6|4856.8|4841.6|4838.8|615
1582763700000|2020-02-27 00:35:00|4857.4|4854.6|4849.6|4846.8|4859.6|4856.8|4844.6|4841.8|583
1582764000000|2020-02-27 00:40:00|4850.6|4847.8|4846.6|4843.8|4852.6|4849.8|4844.6|4841.8|299
1582764300000|2020-02-27 00:45:00|4847.1|4844.3|4844|4841.2|4847.6|4844.8|4834.6|4831.8|963
1582764600000|2020-02-27 00:50:00|4843.6|4840.8|4839.6|4836.8|4844.6|4841.8|4838.6|4835.8|261
1582764900000|2020-02-27 00:55:00|4839.5|4836.7|4845.6|4842.8|4849.6|4846.8|4833.6|4830.8|918
1582765200000|2020-02-27 01:00:00|4846.6|4843.8|4834.8|4832|4856.6|4853.8|4834.6|4831.8|2842
1582765500000|2020-02-27 01:05:00|4834.7|4831.9|4819.7|4816.9|4838.7|4835.9|4814|4811.2|3356
1582765800000|2020-02-27 01:10:00|4820.5|4817.7|4804.5|4801.7|4820.7|4817.9|4801.8|4799|3893
1582766100000|2020-02-27 01:15:00|4804.4|4801.6|4812.7|4809.9|4820|4817.2|4801.5|4798.7|2713
1582766400000|2020-02-27 01:20:00|4813|4810.2|4814.8|4812|4819.3|4816.5|4810.8|4808|1150
1582766700000|2020-02-27 01:25:00|4815.3|4812.5|4812.7|4809.9|4817.7|4814.9|4808.8|4806|1101
1582767000000|2020-02-27 01:30:00|4813.7|4810.9|4810|4807.2|4817.8|4815|4807.7|4804.9|1369
1582767300000|2020-02-27 01:35:00|4809.7|4806.9|4802.7|4799.9|4810.5|4807.7|4801.3|4797.9|1532
1582767600000|2020-02-27 01:40:00|4803.5|4800.7|4806.7|4803.9|4807.7|4804.9|4798.7|4795.9|1622
1582767900000|2020-02-27 01:45:00|4807|4804.2|4811.5|4808.7|4814.8|4812|4806.7|4803.9|1227
1582768200000|2020-02-27 01:50:00|4812.2|4809.4|4797.5|4794.7|4812.5|4809.7|4796.7|4793.9|2458
1582768500000|2020-02-27 01:55:00|4797.2|4794.4|4798.5|4795.7|4801.5|4798.7|4795.5|4792.7|1433
1582768800000|2020-02-27 02:00:00|4797.8|4795|4792.8|4790|4802.7|4799.9|4791.8|4789|1157
1582769100000|2020-02-27 02:05:00|4792.7|4789.9|4802.7|4799.9|4803.5|4800.7|4789.7|4786.9|2154
1582769400000|2020-02-27 02:10:00|4803.4|4800.6|4807.2|4804.4|4808.8|4806|4800.7|4797.9|1130
1582769700000|2020-02-27 02:15:00|4807.5|4804.7|4809.8|4807|4810.8|4808|4803.5|4800.7|797
1582770000000|2020-02-27 02:20:00|4810.2|4807.4|4804.7|4801.9|4810.8|4808|4804.5|4801.7|809
1582770300000|2020-02-27 02:25:00|4804|4801.2|4797.7|4794.9|4805.8|4803|4797.5|4794.7|771
1582770600000|2020-02-27 02:30:00|4798.4|4795.6|4807|4804.2|4809.7|4806.9|4793.7|4790.9|1394
1582770900000|2020-02-27 02:35:00|4806.7|4803.9|4813.8|4811|4814.8|4812|4804.5|4801.7|1006
1582771200000|2020-02-27 02:40:00|4814.7|4811.9|4810.7|4807.9|4822.4|4819.6|4809.8|4807|1812
1582771500000|2020-02-27 02:45:00|4810.8|4808|4809.7|4806.9|4813.7|4810.9|4805.7|4802.9|784
1582771800000|2020-02-27 02:50:00|4810.5|4807.7|4808.8|4806|4815.7|4812.9|4806.8|4804|910
1582772100000|2020-02-27 02:55:00|4809.5|4806.7|4808.7|4805.9|4814.8|4812|4807.8|4805|767
1582772400000|2020-02-27 03:00:00|4809.5|4806.7|4810.7|4807.9|4813.5|4810.7|4806.7|4803.9|611
1582772700000|2020-02-27 03:05:00|4810.8|4808|4816.7|4813.9|4819.7|4816.9|4807.8|4805|803
1582773000000|2020-02-27 03:10:00|4817.6|4814.8|4813.7|4810.9|4818.6|4815.8|4812.8|4810|632
1582773300000|2020-02-27 03:15:00|4813.3|4810.5|4816.8|4814|4818.7|4815.9|4803.7|4800.9|1441
1582773600000|2020-02-27 03:20:00|4816.7|4813.9|4816.7|4813.9|4819.6|4816.8|4815.7|4812.9|683
1582773900000|2020-02-27 03:25:00|4817.4|4814.6|4816.7|4813.9|4818.7|4815.9|4815.7|4812.9|641
1582774200000|2020-02-27 03:30:00|4816.3|4813.5|4814.7|4811.9|4817.8|4815|4813.7|4810.9|607
1582774500000|2020-02-27 03:35:00|4815.4|4812.6|4810.7|4807.9|4815.7|4812.9|4807.6|4804.8|827
1582774800000|2020-02-27 03:40:00|4811.6|4808.8|4815.6|4812.8|4816.7|4813.9|4810.6|4807.8|678
1582775100000|2020-02-27 03:45:00|4815.2|4812.4|4810.7|4807.9|4815.7|4812.9|4809.6|4806.8|901
1582775400000|2020-02-27 03:50:00|4810.6|4807.8|4811.7|4808.9|4814.6|4811.8|4809.7|4806.9|418
1582775700000|2020-02-27 03:55:00|4810.8|4808|4814.7|4811.9|4815.7|4812.9|4810.7|4807.9|458
1582776000000|2020-02-27 04:00:00|4815.4|4812.6|4814.7|4811.9|4817.6|4814.8|4811.7|4808.9|491
1582776300000|2020-02-27 04:05:00|4814.6|4811.8|4815.6|4812.8|4817.6|4814.8|4813.7|4810.9|410
1582776600000|2020-02-27 04:10:00|4814.9|4812.1|4813.7|4810.9|4815.7|4812.9|4812.7|4809.9|222
1582776900000|2020-02-27 04:15:00|4813.6|4810.8|4808.7|4805.9|4815.6|4812.8|4807.7|4804.9|386
1582777200000|2020-02-27 04:20:00|4808.6|4805.8|4809.7|4806.9|4810.6|4807.8|4807.7|4804.9|312
1582777500000|2020-02-27 04:25:00|4809.6|4806.8|4803.7|4800.9|4809.7|4806.9|4802.9|4800.1|618
1582777800000|2020-02-27 04:30:00|4804.1|4801.3|4799.7|4796.9|4804.7|4801.9|4798.9|4796.1|733
1582778100000|2020-02-27 04:35:00|4800.7|4797.9|4800.7|4797.9|4803.7|4800.9|4799.7|4796.9|539
1582778400000|2020-02-27 04:40:00|4800.2|4797.4|4798.2|4795.4|4800.2|4797.4|4797.7|4794.9|486
1582778700000|2020-02-27 04:45:00|4798.6|4795.8|4800.7|4797.9|4801.6|4798.8|4797.7|4794.9|374
1582779000000|2020-02-27 04:50:00|4800.6|4797.8|4799.6|4796.8|4800.9|4798.1|4797.7|4794.9|306
1582779300000|2020-02-27 04:55:00|4799.7|4796.9|4798.6|4795.8|4799.9|4797.1|4795.9|4793.1|583
1582779600000|2020-02-27 05:00:00|4797.9|4795.1|4799.7|4796.9|4800.9|4798.1|4795.9|4793.1|561
1582779900000|2020-02-27 05:05:00|4799.9|4797.1|4806.9|4804.1|4807.6|4804.8|4797.7|4794.9|634
1582780200000|2020-02-27 05:10:00|4807.7|4804.9|4803.6|4800.8|4807.7|4804.9|4802.7|4799.9|588
1582780500000|2020-02-27 05:15:00|4803.7|4800.9|4803.9|4801.1|4806.7|4803.9|4803.7|4800.9|290
1582780800000|2020-02-27 05:20:00|4804.6|4801.8|4806.6|4803.8|4809.6|4806.8|4803.9|4801.1|366
1582781100000|2020-02-27 05:25:00|4806.7|4803.9|4803.7|4800.9|4809.7|4806.9|4803.7|4800.9|427
1582781400000|2020-02-27 05:30:00|4802.9|4800.1|4811.9|4809.1|4812.9|4810.1|4802.9|4800.1|896
1582781700000|2020-02-27 05:35:00|4811.7|4808.9|4809.7|4806.9|4812.7|4809.9|4807.9|4805.1|384
1582782000000|2020-02-27 05:40:00|4809.9|4807.1|4802.9|4800.1|4809.9|4807.1|4801.9|4799.1|568
1582782300000|2020-02-27 05:45:00|4803.7|4800.9|4808.7|4805.9|4810.7|4807.9|4802.9|4800.1|422
1582782600000|2020-02-27 05:50:00|4808|4805.2|4811.7|4808.9|4812.7|4809.9|4807.7|4804.9|389
1582782900000|2020-02-27 05:55:00|4811.9|4809.1|4811.7|4808.9|4813.6|4810.8|4810.9|4808.1|360
1582783200000|2020-02-27 06:00:00|4811|4808.2|4804.9|4802.1|4811.6|4808.8|4801.9|4799.1|666
1582783500000|2020-02-27 06:05:00|4805.7|4802.9|4804.7|4801.9|4807.7|4804.9|4802.9|4800.1|483
1582783800000|2020-02-27 06:10:00|4805.6|4802.8|4805.6|4802.8|4808.7|4805.9|4804.7|4801.9|429
1582784100000|2020-02-27 06:15:00|4805.8|4803|4800.1|4797.3|4805.8|4803|4796.8|4794|1041
1582784400000|2020-02-27 06:20:00|4799.8|4797|4796.8|4794|4801.6|4798.8|4796.6|4793.8|658
1582784700000|2020-02-27 06:25:00|4797.1|4794.3|4797.8|4795|4798.6|4795.8|4793.9|4791.1|570
1582785000000|2020-02-27 06:30:00|4798.5|4795.7|4799.8|4797|4804.6|4801.8|4797.8|4795|709
1582785300000|2020-02-27 06:35:00|4798.8|4796|4791.9|4789.1|4798.8|4796|4788.4|4785.6|1200
1582785600000|2020-02-27 06:40:00|4792.3|4789.5|4790.9|4788.1|4794.9|4792.1|4787.9|4785.1|787
1582785900000|2020-02-27 06:45:00|4791.6|4788.8|4790.8|4788|4797.9|4795.1|4790.8|4788|626
1582786200000|2020-02-27 06:50:00|4790.9|4788.1|4794.8|4792|4795.6|4792.8|4790.9|4788.1|655
1582786500000|2020-02-27 06:55:00|4795.1|4792.3|4804.8|4802|4806.6|4803.8|4794.8|4792|2736
1582786800000|2020-02-27 07:00:00|4804.6|4801.8|4810.8|4808|4815.6|4812.8|4803.8|4801|2431
1582787100000|2020-02-27 07:05:00|4810.6|4807.8|4806.6|4803.8|4811.5|4808.7|4800.6|4797.8|1578
1582787400000|2020-02-27 07:10:00|4806.8|4804|4821.8|4819|4824.3|4821.5|4806.8|4804|2127
1582787700000|2020-02-27 07:15:00|4822.5|4819.7|4819.8|4817|4825.8|4823|4817.6|4814.8|1894
1582788000000|2020-02-27 07:20:00|4820.5|4817.7|4817.6|4814.8|4821.8|4819|4816.8|4814|1329
1582788300000|2020-02-27 07:25:00|4816.9|4814.1|4814.8|4812|4823.8|4821|4813.9|4811.1|1386
1582788600000|2020-02-27 07:30:00|4814.9|4812.1|4821.1|4818.3|4822.6|4819.8|4813.8|4811|1383
1582788900000|2020-02-27 07:35:00|4820.8|4818|4823.8|4821|4828.1|4825.3|4817.8|4815|1696
1582789200000|2020-02-27 07:40:00|4824.6|4821.8|4815.8|4813|4826.8|4824|4806.9|4804.1|2917
1582789500000|2020-02-27 07:45:00|4816.1|4813.3|4820.8|4818|4824.8|4822|4813.6|4810.8|1914
1582789800000|2020-02-27 07:50:00|4821.5|4818.7|4806.1|4803.3|4821.9|4819.1|4804.1|4801.3|3390
1582790100000|2020-02-27 07:55:00|4805.9|4803.1|4804.9|4802.1|4813.1|4810.3|4802.1|4799.3|1737
1582790400000|2020-02-27 08:00:00|4805.1|4802.3|4810.9|4808.1|4811.4|4808.6|4799.4|4796.6|2757
1582790700000|2020-02-27 08:05:00|4810.1|4807.3|4801.1|4798.3|4810.9|4808.1|4799.2|4796.4|2974
1582791000000|2020-02-27 08:10:00|4800.9|4798.1|4804.1|4801.3|4809.1|4806.3|4800.2|4797.4|2253
1582791300000|2020-02-27 08:15:00|4804.2|4801.4|4811.1|4808.3|4819.9|4817.1|4802.2|4799.4|2679
1582791600000|2020-02-27 08:20:00|4810.7|4807.9|4812.9|4810.1|4817.2|4814.4|4806.9|4804.1|2498
1582791900000|2020-02-27 08:25:00|4813.1|4810.3|4821.9|4819.1|4822.1|4819.3|4806.1|4803.3|3812
1582792200000|2020-02-27 08:30:00|4822.1|4819.3|4815.9|4813.1|4822.9|4820.1|4808.1|4805.3|3319
1582792500000|2020-02-27 08:35:00|4816.1|4813.3|4810.8|4808|4816.9|4814.1|4807.2|4804.4|1855
1582792800000|2020-02-27 08:40:00|4810.2|4807.4|4813.1|4810.3|4814.9|4812.1|4804.9|4802.1|1786
1582793100000|2020-02-27 08:45:00|4813.8|4811|4810.1|4807.3|4815.9|4813.1|4807.1|4804.3|1892
1582793400000|2020-02-27 08:50:00|4810.2|4807.4|4826.1|4823.3|4827.1|4824.3|4810.1|4807.3|2748
1582793700000|2020-02-27 08:55:00|4825.7|4822.9|4832.1|4829.3|4836.1|4833.3|4822.1|4819.3|3187
1582794000000|2020-02-27 09:00:00|4831.9|4829.1|4835.9|4833.1|4843.1|4840.3|4829.1|4826.3|3797
1582794300000|2020-02-27 09:05:00|4836.1|4833.3|4829|4826.2|4839.1|4836.3|4828.2|4825.4|1598
1582794600000|2020-02-27 09:10:00|4828.2|4825.4|4827.1|4824.3|4830|4827.2|4817|4814.2|2864
1582794900000|2020-02-27 09:15:00|4827|4824.2|4826|4823.2|4829.1|4826.3|4821.6|4818.8|1252
1582795200000|2020-02-27 09:20:00|4825.2|4822.4|4833.1|4830.3|4833.2|4830.4|4820.1|4817.3|1812
1582795500000|2020-02-27 09:25:00|4833.2|4830.4|4830.1|4827.3|4841.1|4838.3|4830|4827.2|1956
1582795800000|2020-02-27 09:30:00|4830.8|4828|4836.2|4833.4|4839.1|4836.3|4829.2|4826.4|1348
1582796100000|2020-02-27 09:35:00|4835.4|4832.6|4819.1|4816.3|4835.4|4832.6|4817.1|4814.3|3117
1582796400000|2020-02-27 09:40:00|4819|4816.2|4807.3|4804.5|4821.1|4818.3|4807.3|4804.5|2871
1582796700000|2020-02-27 09:45:00|4807.1|4804.3|4801|4798.2|4808.1|4805.3|4791.3|4788.5|5329
1582797000000|2020-02-27 09:50:00|4800.1|4797.3|4797.6|4794.8|4800.3|4797.5|4794.1|4791.3|1960
1582797300000|2020-02-27 09:55:00|4797.3|4794.5|4797|4794.2|4797.6|4794.8|4790.3|4787.5|1810
1582797600000|2020-02-27 10:00:00|4797.3|4794.5|4798|4795.2|4802|4799.2|4794.3|4791.5|1632
1582797900000|2020-02-27 10:05:00|4798.1|4795.3|4780.1|4777.3|4798.1|4795.3|4773.3|4770.5|6649
1582798200000|2020-02-27 10:10:00|4780.3|4777.5|4788.1|4785.3|4789.1|4786.3|4780.1|4777.3|2482
1582798500000|2020-02-27 10:15:00|4788.3|4785.5|4783|4780.2|4790.1|4787.3|4776.1|4773.3|2733
1582798800000|2020-02-27 10:20:00|4783.5|4780.7|4786|4783.2|4789.1|4786.3|4781.1|4778.3|2061
1582799100000|2020-02-27 10:25:00|4785.1|4782.3|4784.3|4781.5|4789|4786.2|4783|4780.2|1581
1582799400000|2020-02-27 10:30:00|4784.1|4781.3|4787|4784.2|4789.1|4786.3|4783|4780.2|1410
1582799700000|2020-02-27 10:35:00|4787.3|4784.5|4790|4787.2|4793.1|4790.3|4786|4783.2|1275
1582800000000|2020-02-27 10:40:00|4789.3|4786.5|4789|4786.2|4798|4795.2|4788|4785.2|1498
1582800300000|2020-02-27 10:45:00|4788.6|4785.8|4783.1|4780.3|4790.1|4787.3|4780.1|4777.3|1593
1582800600000|2020-02-27 10:50:00|4782.4|4779.6|4775.1|4772.3|4783.1|4780.3|4774|4771.2|1607
1582800900000|2020-02-27 10:55:00|4775|4772.2|4773.1|4770.3|4782.7|4779.9|4770.4|4767.6|2245
1582801200000|2020-02-27 11:00:00|4773.8|4771|4773.1|4770.3|4778.1|4775.3|4772.1|4769.3|2535
1582801500000|2020-02-27 11:05:00|4772.4|4769.6|4761|4758.2|4773.1|4770.3|4761|4758.2|3389
1582801800000|2020-02-27 11:10:00|4761.1|4758.3|4768|4765.2|4770|4767.2|4761.1|4758.3|2041
1582802100000|2020-02-27 11:15:00|4767.3|4764.5|4768.1|4765.3|4772.1|4769.3|4765|4762.2|1376
1582802400000|2020-02-27 11:20:00|4768|4765.2|4773.1|4770.3|4777|4774.2|4767|4764.2|1814
1582802700000|2020-02-27 11:25:00|4775|4772.2|4777.5|4774.7|4781|4778.2|4770.1|4767.3|1931
1582803000000|2020-02-27 11:30:00|4777.9|4775.1|4773.3|4770.5|4779.7|4776.9|4771.1|4768.3|1278
1582803300000|2020-02-27 11:35:00|4773.1|4770.3|4775|4772.2|4777.1|4774.3|4764.1|4761.3|2073
1582803600000|2020-02-27 11:40:00|4775.1|4772.3|4775.6|4772.8|4778.1|4775.3|4773.1|4770.3|1419
1582803900000|2020-02-27 11:45:00|4776|4773.2|4774|4771.2|4779|4776.2|4773.1|4770.3|867
1582804200000|2020-02-27 11:50:00|4773|4770.2|4761.3|4758.5|4775.2|4772.4|4759.7|4756.9|2033
1582804500000|2020-02-27 11:55:00|4761.2|4758.4|4756.2|4753.4|4761.2|4758.4|4753.3|4750.5|2988
1582804800000|2020-02-27 12:00:00|4756.9|4754.1|4756.3|4753.5|4761|4758.2|4755.2|4752.4|2461
1582805100000|2020-02-27 12:05:00|4756.2|4753.4|4764|4761.2|4770.2|4767.4|4755.2|4752.4|2708
1582805400000|2020-02-27 12:10:00|4764.7|4761.9|4759|4756.2|4767|4764.2|4758|4755.2|1648
1582805700000|2020-02-27 12:15:00|4759.2|4756.4|4757.2|4754.4|4761.5|4758.7|4750.2|4747.4|2631
1582806000000|2020-02-27 12:20:00|4757|4754.2|4748|4745.2|4758|4755.2|4746.2|4743.4|2165
1582806300000|2020-02-27 12:25:00|4748.7|4745.9|4740.2|4737.4|4749.2|4746.4|4738.2|4735.4|2873
1582806600000|2020-02-27 12:30:00|4738.2|4735.4|4747|4744.2|4748.3|4745.5|4729|4726.2|6355
1582806900000|2020-02-27 12:35:00|4747.2|4744.4|4744.2|4741.4|4748|4745.2|4741|4738.2|1794
1582807200000|2020-02-27 12:40:00|4744.3|4741.5|4735.5|4732.7|4744.3|4741.5|4728.3|4725.5|9083
1582807500000|2020-02-27 12:45:00|4735.3|4732.5|4735.3|4732.5|4741.3|4738.5|4731.3|4728.5|2184
1582807800000|2020-02-27 12:50:00|4734.6|4731.8|4738.5|4735.7|4742.2|4739.4|4733.5|4730.7|2396
1582808100000|2020-02-27 12:55:00|4739.3|4736.5|4732.5|4729.7|4739.6|4736.8|4731.3|4728.5|1500
1582808400000|2020-02-27 13:00:00|4732.3|4729.5|4740.5|4737.7|4742.6|4739.8|4730.3|4727.5|2279
1582808700000|2020-02-27 13:05:00|4740.3|4737.5|4734.3|4731.5|4740.5|4737.7|4732.3|4729.5|1957
1582809000000|2020-02-27 13:10:00|4734|4731.2|4732.3|4729.5|4735.3|4732.5|4723.3|4720.5|4599
1582809300000|2020-02-27 13:15:00|4731.3|4728.5|4737.3|4734.5|4740.3|4737.5|4730.6|4727.8|3353
1582809600000|2020-02-27 13:20:00|4737.2|4734.4|4727.3|4724.5|4737.2|4734.4|4726.5|4723.7|4337
1582809900000|2020-02-27 13:25:00|4726.6|4723.8|4728.8|4726|4730.3|4727.5|4722.5|4719.7|2100
1582810200000|2020-02-27 13:30:00|4728.5|4725.7|4735.3|4732.5|4740|4737.2|4726.5|4723.7|4127
1582810500000|2020-02-27 13:35:00|4735.7|4732.9|4720.3|4717.5|4737.2|4734.4|4720.3|4717.5|3900
1582810800000|2020-02-27 13:40:00|4720.2|4717.4|4716.8|4714|4724.2|4721.4|4714.3|4711.5|6083
1582811100000|2020-02-27 13:45:00|4716.6|4713.8|4695.2|4692.4|4716.8|4714|4695.2|4692.4|9502
1582811400000|2020-02-27 13:50:00|4695.1|4692.3|4694.5|4691.7|4697.1|4694.3|4680.3|4677.5|17945
1582811700000|2020-02-27 13:55:00|4694.2|4691.4|4701.2|4698.4|4706.5|4703.7|4693.7|4690.9|10183
1582812000000|2020-02-27 14:00:00|4700.5|4697.7|4682.5|4679.7|4706.5|4703.7|4676.9|4674.1|12712
1582812300000|2020-02-27 14:05:00|4682.2|4679.4|4662.5|4659.7|4683.4|4680.6|4660.5|4657.7|10286
1582812600000|2020-02-27 14:10:00|4662.4|4659.6|4652.4|4649.6|4663.5|4660.7|4649.5|4646.7|9971
1582812900000|2020-02-27 14:15:00|4652.2|4649.4|4659.4|4656.6|4660.4|4657.6|4641.7|4638.9|9952
1582813200000|2020-02-27 14:20:00|4659.5|4656.7|4647.4|4644.6|4660.2|4657.4|4639.8|4637|7047
1582813500000|2020-02-27 14:25:00|4647.5|4644.7|4647.5|4644.7|4650.4|4647.6|4637.5|4634.7|5722
1582813800000|2020-02-27 14:30:00|4647.9|4645.1|4632.8|4630|4650.5|4647.7|4630.8|4628|12289
1582814100000|2020-02-27 14:35:00|4632.7|4629.9|4661.4|4658.6|4661.6|4658.8|4624.8|4622|15175
1582814400000|2020-02-27 14:40:00|4659.5|4656.7|4649.5|4646.7|4668.5|4665.7|4647.4|4644.6|13516
1582814700000|2020-02-27 14:45:00|4648.8|4646|4633.8|4631|4651.3|4648.5|4621.6|4618.8|15200
1582815000000|2020-02-27 14:50:00|4634.6|4631.8|4643.6|4640.8|4646.3|4643.5|4626.8|4624|8104
1582815300000|2020-02-27 14:55:00|4643.2|4640.4|4649.9|4647.1|4657.7|4654.9|4639.7|4636.9|10197
1582815600000|2020-02-27 15:00:00|4648.9|4646.1|4655.6|4652.8|4661.7|4658.9|4638.7|4635.9|11626
1582815900000|2020-02-27 15:05:00|4655.7|4652.9|4653.9|4651.1|4661.7|4658.9|4643.9|4641.1|10253
1582816200000|2020-02-27 15:10:00|4653.7|4650.9|4653.2|4650.4|4665.9|4663.1|4646.9|4644.1|8256
1582816500000|2020-02-27 15:15:00|4653|4650.2|4648.2|4645.4|4653.2|4650.4|4638.2|4635.4|6738
1582816800000|2020-02-27 15:20:00|4648.9|4646.1|4638.9|4636.1|4656.2|4653.4|4637.2|4634.4|5983
1582817100000|2020-02-27 15:25:00|4639|4636.2|4631|4628.2|4641|4638.2|4628.2|4625.4|6771
1582817400000|2020-02-27 15:30:00|4630.3|4627.5|4602|4599.2|4630.9|4628.1|4600.2|4597.4|11789
1582817700000|2020-02-27 15:35:00|4601.9|4599.1|4618|4615.2|4619.9|4617.1|4596.2|4593.4|9675
1582818000000|2020-02-27 15:40:00|4617.9|4615.1|4608.2|4605.4|4618.9|4616.1|4607.2|4604.4|7312
1582818300000|2020-02-27 15:45:00|4608|4605.2|4646|4643.2|4649|4646.2|4607.2|4604.4|12193
1582818600000|2020-02-27 15:50:00|4645.2|4642.4|4652.2|4649.4|4656|4653.2|4638.2|4635.4|8044
1582818900000|2020-02-27 15:55:00|4652.9|4650.1|4678.9|4676.1|4679.9|4677.1|4642.9|4640.1|10163
1582819200000|2020-02-27 16:00:00|4679.2|4676.4|4683.9|4681.1|4694.9|4692.1|4670|4667.2|13897
1582819500000|2020-02-27 16:05:00|4684.6|4681.8|4700.6|4697.8|4701.6|4698.8|4673.9|4671.1|11056
1582819800000|2020-02-27 16:10:00|4700.7|4697.9|4682.9|4680.1|4701.6|4698.8|4673.9|4671.1|10110
1582820100000|2020-02-27 16:15:00|4683.6|4680.8|4699.7|4696.9|4699.9|4697.1|4679.9|4677.1|6070
1582820400000|2020-02-27 16:20:00|4701.6|4698.8|4713.9|4711.1|4714.9|4712.1|4686.9|4684.1|13093
1582820700000|2020-02-27 16:25:00|4713.7|4710.9|4692.7|4689.9|4717.9|4715.1|4690.7|4687.9|10046
1582821000000|2020-02-27 16:30:00|4692.6|4689.8|4682.9|4680.1|4697.6|4694.8|4679.9|4677.1|10777
1582821300000|2020-02-27 16:35:00|4683.6|4680.8|4670.8|4668|4689.6|4686.8|4666.8|4664|7276
1582821600000|2020-02-27 16:40:00|4670.9|4668.1|4656.6|4653.8|4679.1|4676.3|4656.6|4653.8|7064
1582821900000|2020-02-27 16:45:00|4655.9|4653.1|4668.9|4666.1|4674.3|4671.5|4642.6|4639.8|8204
1582822200000|2020-02-27 16:50:00|4668.8|4666|4669.8|4667|4675.9|4673.1|4662.9|4660.1|4650
1582822500000|2020-02-27 16:55:00|4670.1|4667.3|4709.8|4707|4711.8|4709|4658.6|4655.8|17871
1582822800000|2020-02-27 17:00:00|4708.9|4706.1|4730.6|4727.8|4746.6|4743.8|4700.9|4698.1|13273
1582823100000|2020-02-27 17:05:00|4734.5|4731.7|4759.5|4756.7|4768.6|4765.8|4723.6|4720.8|10887
1582823400000|2020-02-27 17:10:00|4758.8|4756|4743.3|4740.5|4765.5|4762.7|4741|4738.2|8895
1582823700000|2020-02-27 17:15:00|4743.5|4740.7|4741.5|4738.7|4745|4742.2|4723.3|4720.5|8068
1582824000000|2020-02-27 17:20:00|4740.6|4737.8|4717.5|4714.7|4742.3|4739.5|4715.3|4712.5|7682
1582824300000|2020-02-27 17:25:00|4717.6|4714.8|4738.6|4735.8|4741.6|4738.8|4717.3|4714.5|5363
1582824600000|2020-02-27 17:30:00|4737.9|4735.1|4754.6|4751.8|4757.5|4754.7|4734.5|4731.7|5980
1582824900000|2020-02-27 17:35:00|4755|4752.2|4777.5|4774.7|4781.5|4778.7|4755|4752.2|7682
1582825200000|2020-02-27 17:40:00|4776.6|4773.8|4765.6|4762.8|4778|4775.2|4761.6|4758.8|5179
1582825500000|2020-02-27 17:45:00|4766.3|4763.5|4765.6|4762.8|4770.5|4767.7|4758.8|4756|5019
1582825800000|2020-02-27 17:50:00|4765.5|4762.7|4750|4747.2|4766.6|4763.8|4748.5|4745.7|5245
1582826100000|2020-02-27 17:55:00|4749.5|4746.7|4739.3|4736.5|4756.3|4753.5|4734.6|4731.8|5567
1582826400000|2020-02-27 18:00:00|4738.6|4735.8|4730.6|4727.8|4739.5|4736.7|4724.5|4721.7|5480
1582826700000|2020-02-27 18:05:00|4730.3|4727.5|4736.3|4733.5|4737.3|4734.5|4721|4718.2|4708
1582827000000|2020-02-27 18:10:00|4735.6|4732.8|4756.3|4753.5|4756.5|4753.7|4731.5|4728.7|4747
1582827300000|2020-02-27 18:15:00|4756|4753.2|4718.6|4715.8|4758.3|4755.5|4718.5|4715.7|8382
1582827600000|2020-02-27 18:20:00|4718.5|4715.7|4694.6|4691.8|4719.6|4716.8|4690.8|4688|10187
1582827900000|2020-02-27 18:25:00|4694|4691.2|4679.8|4677|4695|4692.2|4674|4671.2|7464
1582828200000|2020-02-27 18:30:00|4679|4676.2|4685|4682.2|4700.8|4698|4675|4672.2|6027
1582828500000|2020-02-27 18:35:00|4684.8|4682|4676.8|4674|4684.8|4682|4664.8|4662|6633
1582828800000|2020-02-27 18:40:00|4676.7|4673.9|4660.7|4657.9|4685.3|4682.5|4656.1|4653.3|8325
1582829100000|2020-02-27 18:45:00|4660.8|4658|4675.8|4673|4676.8|4674|4659|4656.2|5108
1582829400000|2020-02-27 18:50:00|4676.3|4673.5|4688.8|4686|4689.7|4686.9|4664.7|4661.9|4284
1582829700000|2020-02-27 18:55:00|4689|4686.2|4671.7|4668.9|4696.7|4693.9|4667|4664.2|6701
1582830000000|2020-02-27 19:00:00|4671|4668.2|4679.8|4677|4686|4683.2|4661.7|4658.9|8236
1582830300000|2020-02-27 19:05:00|4680.5|4677.7|4676.7|4673.9|4698.7|4695.9|4675.5|4672.7|5973
1582830600000|2020-02-27 19:10:00|4677|4674.2|4688.7|4685.9|4689.7|4686.9|4666.4|4663.6|6775
1582830900000|2020-02-27 19:15:00|4689.7|4686.9|4679.5|4676.7|4697.7|4694.9|4676.7|4673.9|7276
1582831200000|2020-02-27 19:20:00|4679|4676.2|4701.5|4698.7|4703|4700.2|4679|4676.2|5657
1582831500000|2020-02-27 19:25:00|4702|4699.2|4724|4721.2|4728.7|4725.9|4698|4695.2|16496
1582831800000|2020-02-27 19:30:00|4724.3|4721.5|4725.7|4722.9|4732|4729.2|4716.8|4714|5560
1582832100000|2020-02-27 19:35:00|4725.8|4723|4725.8|4723|4731|4728.2|4722.8|4720|1472
1582832400000|2020-02-27 19:40:00|4725|4722.2|4723|4720.2|4730|4727.2|4720|4717.2|1419
1582832700000|2020-02-27 19:45:00|4723.7|4720.9|4719.1|4716.3|4723.8|4721|4716|4713.2|1553
1582833000000|2020-02-27 19:50:00|4719|4716.2|4715.8|4713|4723.7|4720.9|4710.7|4707.9|1871
1582833300000|2020-02-27 19:55:00|4715|4712.2|4700.8|4698|4716.8|4714|4699.7|4696.9|2026
1582833600000|2020-02-27 20:00:00|4700.7|4697.9|4697|4694.2|4702.8|4700|4690.8|4688|2038
1582833900000|2020-02-27 20:05:00|4697.3|4694.5|4712.8|4710|4717.4|4714.6|4697|4694.2|2184
1582834200000|2020-02-27 20:10:00|4712.2|4709.4|4709|4706.2|4719|4716.2|4708.3|4705.5|1734
1582834500000|2020-02-27 20:15:00|4708.3|4705.5|4698.9|4696.1|4708.3|4705.5|4698.7|4695.9|1543
1582834800000|2020-02-27 20:20:00|4699.5|4696.7|4701.9|4699.1|4706.9|4704.1|4698|4695.2|1127
1582835100000|2020-02-27 20:25:00|4702.6|4699.8|4686|4683.2|4704.7|4701.9|4686|4683.2|1492
1582835400000|2020-02-27 20:30:00|4686.7|4683.9|4689.9|4687.1|4692|4689.2|4676.9|4674.1|1898
1582835700000|2020-02-27 20:35:00|4689.4|4686.6|4690.9|4688.1|4700.9|4698.1|4686.7|4683.9|2965
1582836000000|2020-02-27 20:40:00|4691|4688.2|4693.9|4691.1|4702|4699.2|4690.9|4688.1|1446
1582836300000|2020-02-27 20:45:00|4693.2|4690.4|4713.9|4711.1|4713.9|4711.1|4693.2|4690.4|2215
1582836600000|2020-02-27 20:50:00|4714|4711.2|4697.4|4694.6|4715|4712.2|4692.7|4689.9|2298
1582836900000|2020-02-27 20:55:00|4696.9|4694.1|4678.9|4676.1|4699.9|4697.1|4678.9|4676.1|2100
1582837200000|2020-02-27 21:00:00|4678.5|4675.7|4671|4668.2|4689.9|4687.1|4671|4668.2|1806
1582837500000|2020-02-27 21:05:00|4671.9|4669.1|4664.9|4662.1|4672.9|4670.1|4654.9|4652.1|1768
1582837800000|2020-02-27 21:10:00|4664.5|4661.7|4640.5|4637.7|4664.5|4661.7|4639|4636.2|1396
1582838100000|2020-02-27 21:15:00|4640.9|4638.1|4628.7|4625.9|4642.9|4640.1|4624.9|4622.1|941
1582838400000|2020-02-27 21:20:00|4629.4|4626.6|4637.9|4635.1|4643.7|4640.9|4626.9|4624.1|1057
1582838700000|2020-02-27 21:25:00|4637.5|4634.7|4644.2|4641.4|4646.4|4643.6|4636.9|4634.1|539
1582839000000|2020-02-27 21:30:00|4643.9|4641.1|4652.6|4649.8|4662.1|4659.3|4643.9|4641.1|1651
1582839300000|2020-02-27 21:35:00|4652.2|4649.4|4649.6|4646.8|4654.6|4651.8|4648.2|4645.4|682
1582839600000|2020-02-27 21:40:00|4649.9|4647.1|4633.7|4630.9|4651.6|4648.8|4630.7|4627.9|1099
1582839900000|2020-02-27 21:45:00|4634.6|4631.8|4639.1|4636.3|4643|4640.1|4633.4|4630.6|482
1582840200000|2020-02-27 21:50:00|4639.4|4636.6|4637.9|4635.1|4639.6|4636.8|4629.9|4627.1|453
1582840500000|2020-02-27 21:55:00|4638.2|4635.4|4641.2|4638.4|4644.7|4641.9|4634.2|4631.4|870
1582844400000|2020-02-27 23:00:00|4647.4|4644.6|4640.1|4637.3|4657.9|4655.1|4614.2|4611.4|2508
1582844700000|2020-02-27 23:05:00|4640.9|4638.1|4634.4|4631.6|4659.9|4657.1|4633.9|4631.1|961
1582845000000|2020-02-27 23:10:00|4634.1|4631.3|4648.9|4646.1|4648.9|4646.1|4631.9|4629.1|878
1582845300000|2020-02-27 23:15:00|4654.1|4651.3|4694.1|4691.3|4702.9|4699.8|4647.6|4644.8|1893
1582845600000|2020-02-27 23:20:00|4693.3|4690.5|4670.6|4667.8|4709.6|4706.8|4666.6|4663.8|2132
1582845900000|2020-02-27 23:25:00|4669.9|4667.1|4681.3|4678.5|4695.6|4692.8|4668.6|4665.8|978
1582846200000|2020-02-27 23:30:00|4682.3|4679.5|4681.6|4678.8|4692.6|4689.8|4677.6|4674.8|837
1582846500000|2020-02-27 23:35:00|4685.2|4681.2|4684.6|4681.8|4702.6|4699.8|4683.6|4680.8|875
1582846800000|2020-02-27 23:40:00|4685|4682.2|4694.8|4692|4705.1|4702.3|4685|4682.2|601
1582847100000|2020-02-27 23:45:00|4695.6|4692.8|4688.6|4685.8|4706.6|4703.8|4687.6|4684.8|882
1582847400000|2020-02-27 23:50:00|4688.3|4685.5|4688.1|4685.3|4693.6|4690.8|4687.6|4684.8|511
1582847700000|2020-02-27 23:55:00|4687.6|4684.8|4687.6|4684.8|4691.6|4688.8|4687.6|4684.8|432
1582848000000|2020-02-28 00:00:00|4688|4685.2|4675.6|4672.8|4700.6|4697.8|4672.6|4669.8|1058
1582848300000|2020-02-28 00:05:00|4677|4674.2|4663.7|4660.9|4684.6|4681.8|4660.8|4658|977
1582848600000|2020-02-28 00:10:00|4665.7|4662.9|4670.3|4667.5|4677.8|4675|4662.7|4659.9|890
1582848900000|2020-02-28 00:15:00|4669.7|4666.9|4661.7|4658.9|4672|4669.2|4659.7|4656.9|817
1582849200000|2020-02-28 00:20:00|4661.2|4658.4|4659.7|4656.9|4668.7|4665.9|4659.7|4656.9|623
1582849500000|2020-02-28 00:25:00|4660.3|4657.5|4654.7|4651.9|4661.2|4658.4|4646.7|4643.9|1036
1582849800000|2020-02-28 00:30:00|4654|4651.2|4668.7|4665.9|4669.7|4666.9|4651.7|4648.9|679
1582850100000|2020-02-28 00:35:00|4669.4|4666.6|4666.7|4663.9|4672|4669.2|4665.5|4662.7|338
1582850400000|2020-02-28 00:40:00|4667|4664.2|4671|4668.2|4671|4668.2|4659.8|4657|407
1582850700000|2020-02-28 00:45:00|4670.7|4667.9|4660.7|4657.9|4671|4668.2|4656.3|4653.5|505
1582851000000|2020-02-28 00:50:00|4659.7|4656.9|4650.2|4647.4|4661.7|4658.9|4649.8|4647|475
1582851300000|2020-02-28 00:55:00|4650.3|4647.5|4661.7|4658.9|4662.5|4659.7|4649.8|4647|480
1582851600000|2020-02-28 01:00:00|4661|4658.2|4631.7|4628.9|4665.4|4662.6|4627.5|4624.7|2925
1582851900000|2020-02-28 01:05:00|4632|4629.2|4651.7|4648.9|4651.7|4648.9|4628.8|4626|1823
1582852200000|2020-02-28 01:10:00|4651.3|4648.5|4635.3|4632.5|4651.7|4648.9|4633.7|4630.9|1283
1582852500000|2020-02-28 01:15:00|4634.7|4631.9|4637.7|4634.9|4642.5|4639.7|4633.5|4630.7|914
1582852800000|2020-02-28 01:20:00|4638|4635.2|4640.7|4637.9|4646.7|4643.9|4631.7|4628.9|1173
1582853100000|2020-02-28 01:25:00|4641|4638.2|4634.5|4631.7|4643.5|4640.7|4627.5|4624.7|1230
1582853400000|2020-02-28 01:30:00|4633.8|4631|4644.7|4641.9|4652.5|4649.7|4631.7|4628.9|1440
1582853700000|2020-02-28 01:35:00|4644.5|4641.7|4649.7|4646.9|4655.5|4652.7|4642.7|4639.9|1087
1582854000000|2020-02-28 01:40:00|4649.4|4646.6|4642|4639.2|4649.4|4646.6|4638.8|4636|853
1582854300000|2020-02-28 01:45:00|4641.7|4638.9|4653.7|4650.9|4654|4651.2|4641.7|4638.9|572
1582854600000|2020-02-28 01:50:00|4654|4651.2|4649.7|4646.9|4658.7|4655.9|4646|4643.2|855
1582854900000|2020-02-28 01:55:00|4649.4|4646.6|4656.7|4653.9|4660.7|4657.9|4647.9|4645.1|677
1582855200000|2020-02-28 02:00:00|4655.9|4653.1|4652.7|4649.9|4656.7|4653.9|4652.4|4649.6|514
1582855500000|2020-02-28 02:05:00|4652|4649.2|4653.7|4650.9|4656.5|4653.7|4646.7|4643.9|790
1582855800000|2020-02-28 02:10:00|4653|4650.2|4661.7|4658.9|4663.7|4660.9|4650.7|4647.9|827
1582856100000|2020-02-28 02:15:00|4662.4|4659.6|4657.7|4654.9|4665.7|4662.9|4655.7|4652.9|723
1582856400000|2020-02-28 02:20:00|4656.9|4654.1|4656.7|4653.9|4664.7|4661.9|4655.7|4652.9|726
1582856700000|2020-02-28 02:25:00|4655.9|4653.1|4647.4|4644.6|4655.9|4653.1|4644.7|4641.9|1083
1582857000000|2020-02-28 02:30:00|4647.7|4644.9|4641.9|4639.1|4647.7|4644.9|4630.7|4627.9|1673
1582857300000|2020-02-28 02:35:00|4642.6|4639.8|4648.7|4645.9|4649.9|4647.1|4637.9|4635.1|1162
1582857600000|2020-02-28 02:40:00|4649.1|4646.3|4647.6|4644.8|4650.6|4647.8|4645.7|4642.9|631
1582857900000|2020-02-28 02:45:00|4647.2|4644.4|4645.7|4642.9|4647.2|4644.4|4637.7|4634.9|611
1582858200000|2020-02-28 02:50:00|4646.6|4643.8|4643.7|4640.9|4646.7|4643.9|4640.7|4637.9|480
1582858500000|2020-02-28 02:55:00|4644.1|4641.3|4636.7|4633.9|4644.7|4641.9|4635.7|4632.9|886
1582858800000|2020-02-28 03:00:00|4637.1|4634.3|4629.7|4626.9|4641.2|4638.4|4628.9|4626.1|1004
1582859100000|2020-02-28 03:05:00|4630.1|4627.3|4636.6|4633.8|4636.7|4633.9|4626.4|4623.6|1241
1582859400000|2020-02-28 03:10:00|4636.4|4633.6|4620|4617.2|4637.7|4634.9|4619|4616.2|2000
1582859700000|2020-02-28 03:15:00|4620.4|4617.6|4618.2|4615.4|4623.4|4620.6|4617|4614.2|1449
1582860000000|2020-02-28 03:20:00|4618.6|4615.8|4604.1|4601.3|4619.1|4616.3|4602.1|4599.3|2632
1582860300000|2020-02-28 03:25:00|4603.9|4601.1|4585.4|4582.6|4604.1|4601.3|4582.4|4579.6|4846
1582860600000|2020-02-28 03:30:00|4585.2|4582.4|4581.4|4578.6|4600.2|4597.4|4577.4|4574.6|3151
1582860900000|2020-02-28 03:35:00|4582.1|4579.3|4596.1|4593.3|4604.1|4601.3|4577|4574.2|2579
1582861200000|2020-02-28 03:40:00|4595.2|4592.4|4584.7|4581.9|4599.9|4597.1|4583.1|4580.3|1737
1582861500000|2020-02-28 03:45:00|4584.4|4581.6|4590.1|4587.3|4592.1|4589.3|4583.2|4580.4|839
1582861800000|2020-02-28 03:50:00|4589.4|4586.6|4595.1|4592.3|4602.1|4599.3|4589.1|4586.3|1571
1582862100000|2020-02-28 03:55:00|4594.9|4592.1|4601.1|4598.3|4601.9|4599.1|4593.1|4590.3|958
1582862400000|2020-02-28 04:00:00|4600.7|4597.9|4593.1|4590.3|4609.1|4606.3|4593.1|4590.3|1504
1582862700000|2020-02-28 04:05:00|4593.8|4591|4585.9|4583.1|4597.1|4594.3|4580.1|4577.3|2813
1582863000000|2020-02-28 04:10:00|4586.1|4583.3|4590.8|4588|4599.8|4597|4586.1|4583.3|1713
1582863300000|2020-02-28 04:15:00|4591.8|4589|4594.8|4592|4596.8|4594|4587.9|4585.1|1167
1582863600000|2020-02-28 04:20:00|4594.1|4591.3|4593.8|4591|4597.4|4594.6|4588.8|4586|708
1582863900000|2020-02-28 04:25:00|4593.9|4591.1|4592.1|4589.3|4595.8|4593|4586.8|4584|1926
1582864200000|2020-02-28 04:30:00|4592.8|4590|4596.1|4593.3|4599.4|4596.6|4591.1|4588.3|859
1582864500000|2020-02-28 04:35:00|4596.2|4593.4|4591.2|4588.4|4598.8|4596|4591.2|4588.4|474
1582864800000|2020-02-28 04:40:00|4591.9|4589.1|4584.1|4581.3|4592.2|4589.4|4582.2|4579.4|1467
1582865100000|2020-02-28 04:45:00|4583.2|4580.4|4589.1|4586.3|4589.3|4586.5|4582.2|4579.4|631
1582865400000|2020-02-28 04:50:00|4588.8|4586|4589.1|4586.3|4592.1|4589.3|4586.3|4583.5|539
1582865700000|2020-02-28 04:55:00|4588.4|4585.6|4582.1|4579.3|4589.1|4586.3|4581.3|4578.5|787
1582866000000|2020-02-28 05:00:00|4581.8|4579|4569.4|4566.6|4588.1|4585.3|4568.6|4565.8|2606
1582866300000|2020-02-28 05:05:00|4568.6|4565.8|4571.4|4568.6|4573.6|4570.8|4562.9|4560.1|2088
1582866600000|2020-02-28 05:10:00|4571.6|4568.8|4579.4|4576.6|4581.4|4578.6|4567.6|4564.8|1534
1582866900000|2020-02-28 05:15:00|4578.6|4575.8|4582.4|4579.6|4584.4|4581.6|4574.3|4571.5|1240
1582867200000|2020-02-28 05:20:00|4581.6|4578.8|4570.4|4567.6|4582.3|4579.5|4569.7|4566.9|1259
1582867500000|2020-02-28 05:25:00|4569.7|4566.9|4567.4|4564.6|4573.6|4570.8|4566.6|4563.8|802
1582867800000|2020-02-28 05:30:00|4567.1|4564.3|4572.4|4569.6|4582.4|4579.6|4566.6|4563.8|1614
1582868100000|2020-02-28 05:35:00|4573.3|4570.5|4567.4|4564.6|4578.4|4575.6|4565.4|4562.6|1074
1582868400000|2020-02-28 05:40:00|4568.4|4565.6|4560.6|4557.8|4569.3|4566.5|4560.4|4557.6|1553
1582868700000|2020-02-28 05:45:00|4560.4|4557.6|4560.4|4557.6|4567.4|4564.6|4558.6|4555.8|1375
1582869000000|2020-02-28 05:50:00|4560.8|4558|4561.6|4558.8|4569.4|4566.6|4560.8|4558|988
1582869300000|2020-02-28 05:55:00|4560.6|4557.8|4567.4|4564.6|4567.4|4564.6|4558.6|4555.8|1207
1582869600000|2020-02-28 06:00:00|4566.8|4564|4576.4|4573.6|4577.4|4574.6|4565.4|4562.6|1709
1582869900000|2020-02-28 06:05:00|4576.6|4573.8|4567.4|4564.6|4579.6|4576.8|4566.4|4563.6|1907
1582870200000|2020-02-28 06:10:00|4567.6|4564.8|4564.5|4561.7|4571.4|4568.6|4564.4|4561.6|1212
1582870500000|2020-02-28 06:15:00|4563.8|4561|4565.5|4562.7|4575.3|4572.5|4563.8|4561|1398
1582870800000|2020-02-28 06:20:00|4565.6|4562.8|4563.6|4560.8|4570.6|4567.8|4561.6|4558.8|1145
1582871100000|2020-02-28 06:25:00|4564.3|4561.5|4566.6|4563.8|4572.5|4569.7|4557.6|4554.8|1666
1582871400000|2020-02-28 06:30:00|4566.8|4564|4569.6|4566.8|4570.6|4567.8|4560.6|4557.8|1354
1582871700000|2020-02-28 06:35:00|4569.1|4566.3|4568.3|4565.5|4574.5|4571.7|4565.5|4562.7|1142
1582872000000|2020-02-28 06:40:00|4568.5|4565.7|4567.6|4564.8|4570.6|4567.8|4564.5|4561.7|622
1582872300000|2020-02-28 06:45:00|4568.3|4565.5|4563.8|4561|4573.5|4570.7|4561.5|4558.7|1075
1582872600000|2020-02-28 06:50:00|4564.3|4561.5|4555.1|4552.3|4564.3|4561.5|4553.6|4550.8|1650
1582872900000|2020-02-28 06:55:00|4555.5|4552.7|4572.5|4569.7|4573.5|4570.7|4554.5|4551.7|1908
1582873200000|2020-02-28 07:00:00|4572.3|4569.5|4572.5|4569.7|4585.3|4582.5|4569.3|4566.5|3756
1582873500000|2020-02-28 07:05:00|4573.3|4570.5|4561.6|4558.8|4573.3|4570.5|4559.5|4556.7|1877
1582873800000|2020-02-28 07:10:00|4561.5|4558.7|4559.6|4556.8|4567.3|4564.5|4558.5|4555.7|1422
1582874100000|2020-02-28 07:15:00|4559.5|4556.7|4571.5|4568.7|4574.5|4571.7|4559.5|4556.7|1645
1582874400000|2020-02-28 07:20:00|4570.6|4567.8|4577.5|4574.7|4579.6|4576.8|4562.6|4559.8|2461
1582874700000|2020-02-28 07:25:00|4578.3|4575.5|4576.5|4573.7|4581.2|4578.4|4567.6|4564.8|2047
1582875000000|2020-02-28 07:30:00|4575.8|4573|4589.5|4586.7|4591.3|4588.5|4574.8|4572|2783
1582875300000|2020-02-28 07:35:00|4589.3|4586.5|4579.5|4576.7|4590.5|4587.7|4573.3|4570.5|3041
1582875600000|2020-02-28 07:40:00|4578.8|4576|4577.5|4574.7|4583.3|4580.5|4572.5|4569.7|2473
1582875900000|2020-02-28 07:45:00|4578|4575.2|4583.7|4580.9|4588.5|4585.7|4573.5|4570.7|1972
1582876200000|2020-02-28 07:50:00|4584.3|4581.5|4575.5|4572.7|4587|4584.2|4571.7|4568.9|2009
1582876500000|2020-02-28 07:55:00|4576|4573.2|4588.3|4585.5|4590.3|4587.5|4575.5|4572.7|1362
1582876800000|2020-02-28 08:00:00|4585.8|4583|4589.2|4586.4|4590|4587.2|4566.5|4563.7|4785
1582877100000|2020-02-28 08:05:00|4588.5|4585.7|4582.2|4579.4|4594|4591.2|4568.3|4565.5|5051
1582877400000|2020-02-28 08:10:00|4582.3|4579.5|4587.3|4584.5|4596.2|4593.4|4579.3|4576.5|4286
1582877700000|2020-02-28 08:15:00|4587.2|4584.4|4600.7|4597.9|4604.7|4601.9|4586|4583.2|3959
1582878000000|2020-02-28 08:20:00|4600.9|4598.1|4608.7|4605.9|4610.9|4608.1|4600.7|4597.9|5375
1582878300000|2020-02-28 08:25:00|4607.9|4605.1|4591.9|4589.1|4610.7|4607.9|4588.4|4585.6|4517
1582878600000|2020-02-28 08:30:00|4592|4589.2|4577.2|4574.4|4597|4594.2|4577.2|4574.4|5432
1582878900000|2020-02-28 08:35:00|4576.9|4574.1|4582.2|4579.4|4591.2|4588.4|4574|4571.2|3967
1582879200000|2020-02-28 08:40:00|4582|4579.2|4586.4|4583.6|4596.4|4593.6|4579.4|4576.6|3398
1582879500000|2020-02-28 08:45:00|4586|4583.2|4569.5|4566.7|4592.4|4589.6|4566.4|4563.6|4845
1582879800000|2020-02-28 08:50:00|4568.7|4565.9|4573.5|4570.7|4577.7|4574.9|4565.4|4562.6|3355
1582880100000|2020-02-28 08:55:00|4573.2|4570.4|4586.4|4583.6|4588.4|4585.6|4572.5|4569.7|3260
1582880400000|2020-02-28 09:00:00|4587|4584.2|4574.4|4571.6|4589.9|4587.1|4569.2|4566.4|3511
1582880700000|2020-02-28 09:05:00|4574.2|4571.4|4569.2|4566.4|4581.4|4578.6|4568.4|4565.6|3020
1582881000000|2020-02-28 09:10:00|4567.9|4565.1|4558.2|4555.4|4578.2|4575.4|4556.1|4553.3|3347
1582881300000|2020-02-28 09:15:00|4558.1|4555.3|4560.2|4557.4|4568.1|4565.3|4554.4|4551.6|3170
1582881600000|2020-02-28 09:20:00|4559.2|4556.4|4531.2|4528.4|4562.1|4559.3|4528.4|4525.6|5521
1582881900000|2020-02-28 09:25:00|4531.4|4528.6|4520.4|4517.6|4535.2|4532.4|4515.2|4512.4|5621
1582882200000|2020-02-28 09:30:00|4520.2|4517.4|4513.1|4510.3|4520.2|4517.4|4503.2|4500.4|5791
1582882500000|2020-02-28 09:35:00|4512.4|4509.6|4521.2|4518.4|4521.2|4518.4|4507.1|4504.3|3795
1582882800000|2020-02-28 09:40:00|4521.1|4518.3|4524.2|4521.4|4530.2|4527.4|4520.2|4517.4|3147
1582883100000|2020-02-28 09:45:00|4523.6|4520.8|4550.4|4547.6|4551.4|4548.6|4520.2|4517.4|4907
1582883400000|2020-02-28 09:50:00|4549.7|4546.9|4511.6|4508.8|4549.7|4546.9|4505.6|4502.8|4885
1582883700000|2020-02-28 09:55:00|4510.9|4508.1|4534.7|4531.9|4539.4|4536.6|4510.6|4507.8|4743
1582884000000|2020-02-28 10:00:00|4535.1|4532.3|4529.6|4526.8|4544.1|4541.3|4525.4|4522.6|2863
1582884300000|2020-02-28 10:05:00|4528.9|4526.1|4524.6|4521.8|4534.7|4531.9|4519.6|4516.8|2717
1582884600000|2020-02-28 10:10:00|4523.9|4521.1|4518.6|4515.8|4525.7|4522.9|4513.6|4510.8|2229
1582884900000|2020-02-28 10:15:00|4517.9|4515.1|4531.6|4528.8|4534.6|4531.8|4511.7|4508.9|2907
1582885200000|2020-02-28 10:20:00|4530.9|4528.1|4551.7|4548.9|4554.6|4551.8|4527.4|4524.6|4475
1582885500000|2020-02-28 10:25:00|4551.6|4548.8|4559.6|4556.8|4569.2|4566.4|4547.7|4544.9|6375
1582885800000|2020-02-28 10:30:00|4559.9|4557.1|4548.1|4545.3|4562.6|4559.8|4542.7|4539.9|2306
1582886100000|2020-02-28 10:35:00|4547.7|4544.9|4550.9|4548.1|4554.7|4551.9|4547.7|4544.9|1549
1582886400000|2020-02-28 10:40:00|4551.6|4548.8|4560.1|4557.3|4562.9|4560.1|4544.7|4541.9|1800
1582886700000|2020-02-28 10:45:00|4559.9|4557.1|4554.1|4551.3|4567.9|4565.1|4552.1|4549.3|2086
1582887000000|2020-02-28 10:50:00|4553.1|4550.3|4547.1|4544.3|4557.9|4555.1|4544.1|4541.3|2054
1582887300000|2020-02-28 10:55:00|4546.4|4543.6|4543.1|4540.3|4556.1|4553.3|4541.1|4538.3|2518
1582887600000|2020-02-28 11:00:00|4542.7|4539.9|4542.1|4539.3|4549.1|4546.3|4534.2|4531.4|2519
1582887900000|2020-02-28 11:05:00|4541.7|4538.9|4562.9|4560.1|4566.1|4563.3|4540.9|4538.1|3265
1582888200000|2020-02-28 11:10:00|4562.2|4559.4|4563.9|4561.1|4589.8|4587|4559.8|4557|8437
1582888500000|2020-02-28 11:15:00|4564.9|4562.1|4558.8|4556|4570.8|4568|4555.1|4552.3|2556
1582888800000|2020-02-28 11:20:00|4558.9|4556.1|4556.1|4553.3|4563.1|4560.3|4552.1|4549.3|2406
1582889100000|2020-02-28 11:25:00|4556.4|4553.6|4551.1|4548.3|4574.9|4572.1|4547.1|4544.3|2885
1582889400000|2020-02-28 11:30:00|4551.9|4549.1|4571.9|4569.1|4574.9|4572.1|4551.1|4548.3|2452
1582889700000|2020-02-28 11:35:00|4571.6|4568.8|4585.1|4582.3|4589.6|4586.8|4570.1|4567.3|7266
1582890000000|2020-02-28 11:40:00|4585.4|4582.6|4580.8|4578|4587.6|4584.8|4577.8|4575|3161
1582890300000|2020-02-28 11:45:00|4580.4|4577.6|4576.6|4573.8|4587.8|4585|4574.9|4572.1|2802
1582890600000|2020-02-28 11:50:00|4575.9|4573.1|4592.3|4589.5|4595.3|4592.5|4573.8|4571|3391
1582890900000|2020-02-28 11:55:00|4592.5|4589.7|4586.5|4583.7|4601.1|4598.3|4585.5|4582.7|4848
1582891200000|2020-02-28 12:00:00|4586.3|4583.5|4568.6|4565.8|4592|4589.2|4567.8|4565|3562
1582891500000|2020-02-28 12:05:00|4568.5|4565.7|4573.6|4570.8|4580.5|4577.7|4563.6|4560.8|2496
1582891800000|2020-02-28 12:10:00|4573.1|4570.3|4591.1|4588.3|4595.3|4592.5|4564.8|4562|4142
1582892100000|2020-02-28 12:15:00|4590.6|4587.8|4597.1|4594.3|4598.6|4595.8|4584.3|4581.5|2863
1582892400000|2020-02-28 12:20:00|4597.8|4595|4602.3|4599.5|4610.1|4607.3|4597.8|4595|3764
1582892700000|2020-02-28 12:25:00|4601.6|4598.8|4591.3|4588.5|4604.3|4601.5|4589.1|4586.3|2723
1582893000000|2020-02-28 12:30:00|4591.6|4588.8|4580.3|4577.5|4600.3|4597.5|4580.1|4577.3|3121
1582893300000|2020-02-28 12:35:00|4580.1|4577.3|4589.3|4586.5|4593.1|4590.3|4578.5|4575.7|2004
1582893600000|2020-02-28 12:40:00|4589.6|4586.8|4580.3|4577.5|4590.1|4587.3|4580.1|4577.3|1831
1582893900000|2020-02-28 12:45:00|4581|4578.2|4585.2|4582.4|4589.2|4586.4|4573.5|4570.7|3205
1582894200000|2020-02-28 12:50:00|4584.3|4581.5|4576.3|4573.5|4585.2|4582.4|4572.5|4569.7|2138
1582894500000|2020-02-28 12:55:00|4577.2|4574.4|4583.2|4580.4|4590.2|4587.4|4571.5|4568.7|2883
1582894800000|2020-02-28 13:00:00|4582.5|4579.7|4580.5|4577.7|4590.3|4587.5|4571.7|4568.9|3441
1582895100000|2020-02-28 13:05:00|4580.3|4577.5|4571.3|4568.5|4580.3|4577.5|4567.3|4564.5|3033
1582895400000|2020-02-28 13:10:00|4571.5|4568.7|4588.5|4585.7|4592.3|4589.5|4569.5|4566.7|3067
1582895700000|2020-02-28 13:15:00|4589.2|4586.4|4567.3|4564.5|4589.2|4586.4|4564.8|4562|3328
1582896000000|2020-02-28 13:20:00|4566.8|4564|4564.7|4561.9|4571.5|4568.7|4557.8|4555|3726
1582896300000|2020-02-28 13:25:00|4564.8|4562|4540.8|4538|4564.8|4562|4540.8|4538|3849
1582896600000|2020-02-28 13:30:00|4540.7|4537.9|4552.8|4550|4556.8|4554|4538.7|4535.9|5590
1582896900000|2020-02-28 13:35:00|4553.7|4550.9|4552.2|4549.4|4560.8|4558|4548|4545.2|5188
1582897200000|2020-02-28 13:40:00|4552.8|4550|4549.2|4546.4|4557.2|4554.4|4542.2|4539.4|3317
1582897500000|2020-02-28 13:45:00|4549|4546.2|4537|4534.2|4555|4552.2|4530.2|4527.4|6769
1582897800000|2020-02-28 13:50:00|4536.7|4533.9|4533.2|4530.4|4549.2|4546.4|4532|4529.2|3735
1582898100000|2020-02-28 13:55:00|4533|4530.2|4557|4554.2|4562.3|4558|4532|4529.2|5818
1582898400000|2020-02-28 14:00:00|4555|4552.2|4550.5|4547.7|4563.8|4561|4544.8|4542|7840
1582898700000|2020-02-28 14:05:00|4550.7|4547.9|4532.5|4529.7|4558.5|4555.7|4530.8|4528|7287
1582899000000|2020-02-28 14:10:00|4532.7|4529.9|4526.5|4523.7|4535.5|4532.7|4521.5|4518.7|6421
1582899300000|2020-02-28 14:15:00|4526.7|4523.9|4515.2|4512.4|4528.7|4525.9|4512.2|4509.4|7963
1582899600000|2020-02-28 14:20:00|4514.7|4511.9|4513.2|4510.4|4522.5|4519.7|4513.2|4510.4|4912
1582899900000|2020-02-28 14:25:00|4512.5|4509.7|4508.9|4506.1|4516.9|4514.1|4491.4|4488.6|12248
1582900200000|2020-02-28 14:30:00|4509.7|4506.9|4530.9|4528.1|4537|4534.2|4499|4496.2|16149
1582900500000|2020-02-28 14:35:00|4531.2|4528.4|4532.9|4530.1|4544.7|4541.9|4526.2|4523.4|8801
1582900800000|2020-02-28 14:40:00|4533.5|4530.7|4531.7|4528.9|4546.5|4543.7|4521.9|4519.1|7841
1582901100000|2020-02-28 14:45:00|4530.7|4527.9|4531.5|4528.7|4540.5|4537.7|4522.4|4519.6|8023
1582901400000|2020-02-28 14:50:00|4530.7|4527.9|4522.7|4519.9|4536.7|4533.9|4518.7|4515.9|6849
1582901700000|2020-02-28 14:55:00|4522.4|4519.6|4513|4510.2|4523.4|4520.6|4505.7|4502.9|8497
1582902000000|2020-02-28 15:00:00|4512.9|4510.1|4492.2|4489.4|4515.9|4513.1|4491|4488.2|11264
1582902300000|2020-02-28 15:05:00|4492|4489.2|4503.9|4501.1|4521.9|4519.1|4492|4489.2|11588
1582902600000|2020-02-28 15:10:00|4504|4501.2|4475.2|4472.4|4505.9|4503.1|4473.2|4470.4|11695
1582902900000|2020-02-28 15:15:00|4474.9|4472.1|4484.6|4481.8|4499.2|4496.4|4471.9|4469.1|11455
1582903200000|2020-02-28 15:20:00|4484.9|4482.1|4470.4|4467.6|4487.6|4484.8|4468.2|4465.4|9417
1582903500000|2020-02-28 15:25:00|4469.4|4466.6|4455.4|4452.6|4485.4|4482.6|4454.2|4451.4|13189
1582903800000|2020-02-28 15:30:00|4456.1|4453.3|4448.2|4445.4|4457.9|4455.1|4431.2|4428.4|16824
1582904100000|2020-02-28 15:35:00|4448.6|4445.8|4433.7|4430.9|4452.6|4449.8|4426.9|4424.1|10581
1582904400000|2020-02-28 15:40:00|4434.4|4431.6|4429.6|4426.8|4440.1|4437.3|4423.9|4421.1|9349
1582904700000|2020-02-28 15:45:00|4429.2|4426.4|4425.6|4422.8|4437.6|4434.8|4421.6|4418.8|10613
1582905000000|2020-02-28 15:50:00|4425.9|4423.1|4459.2|4456.4|4463.2|4460.4|4423.6|4420.8|14061
1582905300000|2020-02-28 15:55:00|4458.6|4455.8|4425.4|4422.6|4461.4|4458.6|4424.6|4421.8|11012
1582905600000|2020-02-28 16:00:00|4426.2|4423.4|4429.4|4426.6|4435.2|4432.4|4423.4|4420.6|10656
1582905900000|2020-02-28 16:05:00|4429.6|4426.8|4403.9|4401.1|4430.6|4427.8|4398.2|4395.4|15568
1582906200000|2020-02-28 16:10:00|4404.6|4401.8|4398.1|4395.3|4413.7|4410.9|4396.9|4394.1|14298
1582906500000|2020-02-28 16:15:00|4397.4|4394.6|4411.2|4408.4|4412.2|4409.4|4394.2|4391.4|10976
1582906800000|2020-02-28 16:20:00|4411.1|4408.3|4436.9|4434.1|4437.9|4435.1|4407.2|4404.4|12002
1582907100000|2020-02-28 16:25:00|4436.3|4433.5|4453.1|4450.3|4465.3|4462.5|4431.3|4428.5|13297
1582907400000|2020-02-28 16:30:00|4452.9|4450.1|4462.3|4459.5|4472.9|4470.1|4450.9|4448.1|10401
1582907700000|2020-02-28 16:35:00|4462.9|4460.1|4483.3|4480.5|4483.3|4480.5|4456.3|4453.5|8095
1582908000000|2020-02-28 16:40:00|4483.4|4480.6|4517.9|4515.1|4524.3|4521.5|4480.1|4477.3|13769
1582908300000|2020-02-28 16:45:00|4518.3|4515.5|4495.9|4493.1|4519.3|4516.5|4489.1|4486.3|14185
1582908600000|2020-02-28 16:50:00|4496.1|4493.3|4477.4|4474.6|4505.3|4502.5|4474.9|4472.1|10145
1582908900000|2020-02-28 16:55:00|4477.1|4474.3|4479.9|4477.1|4485.6|4482.8|4469.9|4467.1|7307
1582909200000|2020-02-28 17:00:00|4480.1|4477.3|4474.1|4471.3|4481.1|4478.3|4460.3|4457.5|6771
1582909500000|2020-02-28 17:05:00|4474.3|4471.5|4472.4|4469.6|4481.9|4479.1|4465.9|4463.1|5384
1582909800000|2020-02-28 17:10:00|4472.3|4469.5|4496.4|4493.6|4504.6|4501.8|4470.4|4467.6|6330
1582910100000|2020-02-28 17:15:00|4496.3|4493.5|4498.3|4495.5|4499.4|4496.6|4484.4|4481.6|4633
1582910400000|2020-02-28 17:20:00|4497.9|4495.1|4494.3|4491.5|4505.3|4502.5|4494.1|4491.3|5707
1582910700000|2020-02-28 17:25:00|4494.9|4492.1|4512.1|4509.3|4514.3|4511.5|4489.3|4486.5|5653
1582911000000|2020-02-28 17:30:00|4512.3|4509.5|4501.1|4498.3|4520.3|4517.5|4496.3|4493.5|7110
1582911300000|2020-02-28 17:35:00|4501.3|4498.5|4484.3|4481.5|4504.1|4501.3|4481.3|4478.5|6599
1582911600000|2020-02-28 17:40:00|4484.1|4481.3|4481.3|4478.5|4495.1|4492.3|4478.1|4475.3|4463
1582911900000|2020-02-28 17:45:00|4482.1|4479.3|4486.3|4483.5|4487.3|4484.5|4472.5|4469.7|4433
1582912200000|2020-02-28 17:50:00|4486.5|4483.7|4493.1|4490.3|4497.3|4494.5|4482.3|4479.5|3841
1582912500000|2020-02-28 17:55:00|4493.8|4491|4501.1|4498.3|4503.3|4500.5|4486.3|4483.5|3533
1582912800000|2020-02-28 18:00:00|4501.3|4498.5|4479.1|4476.3|4502.1|4499.3|4478.1|4475.3|5293
1582913100000|2020-02-28 18:05:00|4479.3|4476.5|4488.3|4485.5|4495.1|4492.3|4478.3|4475.5|4226
1582913400000|2020-02-28 18:10:00|4489|4486.2|4470.6|4467.8|4489.1|4486.3|4469.5|4466.7|6084
1582913700000|2020-02-28 18:15:00|4470.5|4467.7|4486|4483.2|4497.5|4494.7|4465.6|4462.8|5259
1582914000000|2020-02-28 18:20:00|4486.6|4483.8|4486.5|4483.7|4493.5|4490.7|4479.5|4476.7|4590
1582914300000|2020-02-28 18:25:00|4485.8|4483|4478.5|4475.7|4494.5|4491.7|4477.7|4474.9|3484
1582914600000|2020-02-28 18:30:00|4477.7|4474.9|4450.5|4447.7|4478.7|4475.9|4449.7|4446.9|10632
1582914900000|2020-02-28 18:35:00|4449.8|4447|4459.2|4456.4|4465|4462.2|4444.7|4441.9|6164
1582915200000|2020-02-28 18:40:00|4459|4456.2|4450.3|4447.5|4459|4456.2|4447.2|4444.4|3582
1582915500000|2020-02-28 18:45:00|4451|4448.2|4455.3|4452.5|4457|4454.2|4443.2|4440.4|3376
1582915800000|2020-02-28 18:50:00|4455.2|4452.4|4477.8|4475|4478|4475.2|4442.8|4440|6451
1582916100000|2020-02-28 18:55:00|4478|4475.2|4487.5|4484.7|4491.8|4489|4468|4465.2|6239
1582916400000|2020-02-28 19:00:00|4487.2|4484.4|4480|4477.2|4491|4488.2|4479|4476.2|4066
1582916700000|2020-02-28 19:05:00|4479.8|4477|4471.8|4469|4490|4487.2|4470|4467.2|5731
1582917000000|2020-02-28 19:10:00|4471.5|4468.7|4477|4474.2|4487.7|4484.9|4469|4466.2|4964
1582917300000|2020-02-28 19:15:00|4476.8|4474|4491.2|4488.4|4492.7|4489.9|4471.8|4469|7512
1582917600000|2020-02-28 19:20:00|4490.5|4487.7|4485.2|4482.4|4497.2|4494.4|4480.3|4477.5|8161
1582917900000|2020-02-28 19:25:00|4485|4482.2|4487.7|4484.9|4493.2|4490.4|4471|4468.2|16389
1582918200000|2020-02-28 19:30:00|4487.8|4485|4515.7|4512.9|4519.7|4516.9|4487.7|4484.9|11817
1582918500000|2020-02-28 19:35:00|4515.8|4513|4513.8|4511|4517.8|4515|4504.3|4501.5|3646
1582918800000|2020-02-28 19:40:00|4514.3|4511.5|4531.7|4528.9|4533|4530.2|4511.8|4509|4553
1582919100000|2020-02-28 19:45:00|4531|4528.2|4533.8|4531|4542|4539.2|4525.8|4523|4162
1582919400000|2020-02-28 19:50:00|4534.2|4531.4|4536.8|4534|4544.2|4541.4|4533.8|4531|3018
1582919700000|2020-02-28 19:55:00|4536.7|4533.9|4530.8|4528|4536.8|4534|4526|4523.2|2372
1582920000000|2020-02-28 20:00:00|4531.7|4528.9|4509.8|4507|4534.7|4531.9|4509.5|4506.7|2355
1582920300000|2020-02-28 20:05:00|4509.3|4506.5|4510.7|4507.9|4520|4517.2|4505.8|4503|1662
1582920600000|2020-02-28 20:10:00|4510.8|4508|4508|4505.2|4511.8|4509|4506.3|4503.5|1307
1582920900000|2020-02-28 20:15:00|4507.8|4505|4511.7|4508.9|4514.7|4511.9|4506|4503.2|1462
1582921200000|2020-02-28 20:20:00|4511.2|4508.4|4510.8|4508|4514.7|4511.9|4500.8|4498|2094
1582921500000|2020-02-28 20:25:00|4510.7|4507.9|4505|4502.2|4512.8|4510|4504.9|4502.1|1549
1582921800000|2020-02-28 20:30:00|4504.9|4502.1|4514.7|4511.9|4514.7|4511.9|4503.9|4501.1|1995
1582922100000|2020-02-28 20:35:00|4514|4511.2|4519.2|4516.4|4520|4517.2|4513.4|4510.6|1419
1582922400000|2020-02-28 20:40:00|4519.5|4516.7|4509.9|4507.1|4519.9|4517.1|4509|4506.2|1224
1582922700000|2020-02-28 20:45:00|4509.7|4506.9|4514.9|4512.1|4518.7|4515.9|4509|4506.2|1930
1582923000000|2020-02-28 20:50:00|4515.2|4512.4|4516.9|4514.1|4517.7|4514.9|4511.7|4508.9|1229
1582923300000|2020-02-28 20:55:00|4516.7|4513.9|4532.5|4529.7|4532.5|4529.7|4514.7|4511.9|2287
1582923600000|2020-02-28 21:00:00|4532.4|4529.6|4525.4|4522.6|4532.5|4529.7|4520|4517.2|1513
1582923900000|2020-02-28 21:05:00|4524.9|4522.1|4539.2|4536.4|4546.5|4543.7|4518.2|4515.4|1856
1582924200000|2020-02-28 21:10:00|4539|4536.2|4538.5|4535.7|4543.5|4540.7|4536.5|4533.7|596
1582924500000|2020-02-28 21:15:00|4538.4|4535.6|4531.5|4528.7|4541.7|4538.9|4529.7|4526.9|671
1582924800000|2020-02-28 21:20:00|4530.5|4527.7|4520.9|4518.1|4530.5|4527.7|4513.9|4511.1|829
1582925100000|2020-02-28 21:25:00|4521.5|4518.7|4526.9|4524.1|4526.9|4524.1|4521.5|4518.7|264
1582925400000|2020-02-28 21:30:00|4526.7|4523.9|4533.9|4531.1|4540.7|4537.9|4526.7|4523.9|654
1582925700000|2020-02-28 21:35:00|4533.5|4530.7|4528.5|4525.7|4539.9|4537.1|4523.9|4521.1|884
1582926000000|2020-02-28 21:40:00|4529.2|4526.4|4537.5|4534.7|4537.5|4534.7|4529.2|4526.4|270
1582926300000|2020-02-28 21:45:00|4537.9|4535.1|4538.5|4535.7|4540.5|4537.7|4529.5|4526.7|608
1582926600000|2020-02-28 21:50:00|4538|4535.2|4539.2|4536.4|4544.5|4541.7|4533.4|4530.6|478
1582926900000|2020-02-28 21:55:00|4539|4536.2|4537.5|4531.5|4540.3|4537.1|4530.9|4527|462
1583103600000|2020-03-01 23:00:00|4377.8|4375|4440.6|4437.8|4471.9|4468.8|4361.3|4358.1|8219
1583103900000|2020-03-01 23:05:00|4440.9|4438.1|4438.7|4434.7|4465|4460.8|4411.6|4408.5|3026
1583104200000|2020-03-01 23:10:00|4438.6|4435.8|4423.3|4420.5|4438.6|4435.8|4416.8|4414|1242
1583104500000|2020-03-01 23:15:00|4423.1|4420.3|4434.1|4431.3|4441.7|4438.8|4417.9|4415.1|1866
1583104800000|2020-03-01 23:20:00|4434.9|4432.1|4432.1|4429.3|4436.4|4433.6|4424.6|4421.8|894
1583105100000|2020-03-01 23:25:00|4431|4428.2|4469.9|4467.1|4469.9|4467.1|4429.1|4426.3|1899
1583105400000|2020-03-01 23:30:00|4470.8|4468|4446.1|4443.3|4470.8|4468|4445.9|4443.1|1525
1583105700000|2020-03-01 23:35:00|4447.1|4444.3|4457.4|4454.6|4465.7|4462.9|4445.9|4443.1|1087
1583106000000|2020-03-01 23:40:00|4456.6|4453.8|4469.1|4466.3|4470.1|4467.3|4450.8|4448|884
1583106300000|2020-03-01 23:45:00|4468.8|4466|4462.4|4459.6|4478.1|4475.3|4459.1|4456.3|1276
1583106600000|2020-03-01 23:50:00|4462.8|4460|4465.1|4462.3|4465.6|4462.8|4449.1|4446.3|969
1583106900000|2020-03-01 23:55:00|4465.4|4462.6|4468.9|4466.1|4473.1|4470.3|4462.6|4459.8|749
1583107200000|2020-03-02 00:00:00|4468.6|4465.8|4491.9|4489.1|4495.6|4492.8|4467.1|4464.3|1743
1583107500000|2020-03-02 00:05:00|4491.1|4488.3|4501.2|4498.4|4502.9|4500.1|4490.4|4487.6|1553
1583107800000|2020-03-02 00:10:00|4500.9|4498.1|4496.2|4493.4|4500.9|4498.1|4490.2|4487.4|836
1583108100000|2020-03-02 00:15:00|4495.2|4492.4|4500.2|4497.4|4505.2|4502.4|4491.2|4488.4|975
1583108400000|2020-03-02 00:20:00|4499.6|4496.8|4494.2|4491.4|4499.6|4496.8|4493.2|4490.4|678
1583108700000|2020-03-02 00:25:00|4495.2|4492.4|4472.9|4470.1|4495.2|4492.4|4470.7|4467.9|1552
1583109000000|2020-03-02 00:30:00|4472.7|4469.9|4465.2|4462.4|4482.2|4479.4|4464.2|4461.4|1328
1583109300000|2020-03-02 00:35:00|4467.2|4464.4|4462.2|4459.4|4472.2|4469.4|4461.2|4458.4|955
1583109600000|2020-03-02 00:40:00|4462.5|4459.7|4462.9|4460.1|4468.2|4465.4|4461.2|4458.4|742
1583109900000|2020-03-02 00:45:00|4462.7|4459.9|4474.2|4471.4|4474.2|4471.4|4460.2|4457.4|689
1583110200000|2020-03-02 00:50:00|4474.8|4472|4459.2|4456.4|4474.8|4472|4459.2|4456.4|936
1583110500000|2020-03-02 00:55:00|4459.5|4456.7|4456.2|4453.4|4463.2|4460.4|4451.9|4449.1|1314
1583110800000|2020-03-02 01:00:00|4456.9|4454.1|4528.2|4525.4|4537.4|4534.6|4456.9|4454.1|5422
1583111100000|2020-03-02 01:05:00|4529|4526.2|4537.4|4534.6|4538.2|4535.4|4513.2|4510.4|2818
1583111400000|2020-03-02 01:10:00|4536.8|4534|4556.2|4553.4|4571|4567.4|4536.4|4533.6|4937
1583111700000|2020-03-02 01:15:00|4555.6|4552.8|4513.6|4510.8|4555.6|4552.8|4511.3|4508.5|4521
1583112000000|2020-03-02 01:20:00|4512.4|4509.6|4505.1|4502.3|4522.6|4519.8|4499.9|4497.1|4722
1583112300000|2020-03-02 01:25:00|4505.3|4502.5|4511.2|4508.4|4517|4514.2|4501.3|4498.4|5532
1583112600000|2020-03-02 01:30:00|4509.8|4505.8|4550|4547.2|4555.6|4552.8|4506.2|4503.4|5284
1583112900000|2020-03-02 01:35:00|4549.7|4546.9|4542|4539.2|4551.2|4548.4|4534|4531.2|2623
1583113200000|2020-03-02 01:40:00|4541.4|4538.6|4547|4544.2|4553.2|4550.4|4540.2|4537.4|1681
1583113500000|2020-03-02 01:45:00|4546|4543.2|4539.2|4536.4|4550|4547.2|4537.2|4534.4|1329
1583113800000|2020-03-02 01:50:00|4539|4536.2|4540.2|4537.4|4547.7|4544.9|4535.7|4532.9|1254
1583114100000|2020-03-02 01:55:00|4539|4536.2|4522|4519.2|4542|4539.2|4520|4517.2|2509
1583114400000|2020-03-02 02:00:00|4523|4520.2|4537|4534.2|4539|4536.2|4517|4514.2|1972
1583114700000|2020-03-02 02:05:00|4536.4|4533.6|4545.6|4542.8|4548.6|4545.8|4536|4533.2|1298
1583115000000|2020-03-02 02:10:00|4545.8|4543|4549.6|4546.8|4555|4552.2|4538.6|4535.8|1381
1583115300000|2020-03-02 02:15:00|4549|4546.2|4558.6|4555.8|4560.6|4557.8|4548.6|4545.8|1135
1583115600000|2020-03-02 02:20:00|4557.8|4555|4577.6|4574.8|4586.2|4583.4|4550.6|4547.8|2758
1583115900000|2020-03-02 02:25:00|4577.9|4575.1|4579.6|4576.8|4595|4592.2|4572|4569.2|2985
1583116200000|2020-03-02 02:30:00|4579.4|4576.6|4592.6|4589.8|4597.6|4594.8|4577.4|4574.6|2307
1583116500000|2020-03-02 02:35:00|4593.2|4590.4|4619.6|4616.8|4638.4|4633.4|4586.6|4583.8|4155
1583116800000|2020-03-02 02:40:00|4619|4616.2|4616.6|4613.8|4634.8|4632|4609.6|4606.8|3149
1583117100000|2020-03-02 02:45:00|4616.9|4614.1|4644.6|4641.8|4649.6|4646.8|4615.6|4612.8|3109
1583117400000|2020-03-02 02:50:00|4643.6|4640.8|4641.3|4638.5|4643.6|4640.8|4624.6|4621.8|2005
1583117700000|2020-03-02 02:55:00|4641.6|4638.8|4622.6|4619.8|4641.6|4638.8|4621.8|4619|1681
1583118000000|2020-03-02 03:00:00|4623.8|4621|4643.6|4640.8|4647.8|4645|4623.8|4621|2178
1583118300000|2020-03-02 03:05:00|4644.2|4641.4|4633.6|4630.8|4650.9|4648.1|4633.6|4630.8|1443
1583118600000|2020-03-02 03:10:00|4633.9|4631.1|4615.9|4613.1|4634.6|4631.8|4614.6|4611.8|2025
1583118900000|2020-03-02 03:15:00|4616.4|4613.6|4622.1|4619.3|4622.1|4619.3|4612.1|4609.3|1765
1583119200000|2020-03-02 03:20:00|4621.8|4619|4621.1|4618.3|4624.1|4621.3|4617.1|4614.3|994
1583119500000|2020-03-02 03:25:00|4621.3|4618.5|4626.1|4623.3|4629.1|4626.3|4621.3|4618.5|1165
1583119800000|2020-03-02 03:30:00|4626.4|4623.6|4628.1|4625.3|4629.3|4626.5|4622.3|4619.5|846
1583120100000|2020-03-02 03:35:00|4628.7|4625.9|4642.3|4639.5|4646.4|4643.6|4627.3|4624.5|1624
1583120400000|2020-03-02 03:40:00|4642.6|4639.8|4632.5|4629.7|4648.1|4645.3|4632.5|4629.7|1620
1583120700000|2020-03-02 03:45:00|4633.1|4630.3|4627.5|4624.7|4633.7|4630.9|4622.7|4619.9|1046
1583121000000|2020-03-02 03:50:00|4628.3|4625.5|4623.5|4620.7|4634.5|4631.7|4621.9|4619.1|863
1583121300000|2020-03-02 03:55:00|4624.1|4621.3|4624.5|4621.7|4628.5|4625.7|4622.7|4619.9|649
1583121600000|2020-03-02 04:00:00|4623.7|4620.9|4619.7|4616.9|4623.7|4620.9|4615.5|4612.7|1370
1583121900000|2020-03-02 04:05:00|4619.5|4616.7|4620.3|4617.5|4624.7|4621.9|4616.7|4613.9|1179
1583122200000|2020-03-02 04:10:00|4620.1|4617.3|4624.3|4621.5|4625.3|4622.5|4617.5|4614.7|678
1583122500000|2020-03-02 04:15:00|4623.5|4620.7|4623.1|4620.3|4624.1|4621.3|4619.1|4616.3|546
1583122800000|2020-03-02 04:20:00|4623.3|4620.5|4631.1|4628.3|4632.1|4629.3|4621.1|4618.3|853
1583123100000|2020-03-02 04:25:00|4630.5|4627.7|4621.1|4618.3|4630.5|4627.7|4620.1|4617.3|645
1583123400000|2020-03-02 04:30:00|4622.1|4619.3|4623.1|4620.3|4624.1|4621.3|4615.1|4612.3|725
1583123700000|2020-03-02 04:35:00|4622.1|4619.3|4614.5|4611.7|4622.6|4619.8|4613.5|4610.7|1645
1583124000000|2020-03-02 04:40:00|4615.1|4612.3|4613.5|4610.7|4620.5|4617.7|4613.5|4610.7|703
1583124300000|2020-03-02 04:45:00|4613.8|4611|4619.3|4616.5|4619.5|4616.7|4612.5|4609.7|682
1583124600000|2020-03-02 04:50:00|4618.7|4615.9|4621.1|4618.3|4624.1|4621.3|4617.5|4614.7|1358
1583124900000|2020-03-02 04:55:00|4621.7|4618.9|4618.1|4615.3|4622.1|4619.3|4617.1|4614.3|372
1583125200000|2020-03-02 05:00:00|4617.5|4614.7|4618.1|4615.3|4624.1|4621.3|4615.8|4613|725
1583125500000|2020-03-02 05:05:00|4618.3|4615.5|4612.1|4609.3|4622.1|4619.3|4610.9|4608.1|714
1583125800000|2020-03-02 05:10:00|4611.5|4608.7|4615.5|4612.7|4617.5|4614.7|4611.1|4608.3|1236
1583126100000|2020-03-02 05:15:00|4615.3|4612.5|4614.3|4611.5|4615.3|4612.5|4611.5|4608.7|415
1583126400000|2020-03-02 05:20:00|4614.1|4611.3|4620.3|4617.5|4621.5|4618.7|4612.8|4610|563
1583126700000|2020-03-02 05:25:00|4620.9|4618.1|4619.3|4616.5|4621.1|4618.3|4614.1|4611.3|571
1583127000000|2020-03-02 05:30:00|4619.1|4616.3|4610.1|4607.3|4620.3|4617.5|4605.8|4603|1251
1583127300000|2020-03-02 05:35:00|4609.4|4606.6|4610.1|4607.3|4611.1|4608.3|4602.8|4600|834
1583127600000|2020-03-02 05:40:00|4611.1|4608.3|4613.1|4610.3|4618.1|4615.3|4609.1|4606.3|754
1583127900000|2020-03-02 05:45:00|4612.3|4609.5|4615.1|4612.3|4615.3|4612.5|4608.1|4605.3|497
1583128200000|2020-03-02 05:50:00|4614.6|4611.8|4616.6|4613.8|4621.3|4618.5|4612.1|4609.3|653
1583128500000|2020-03-02 05:55:00|4616.9|4614.1|4627.4|4624.6|4628.1|4625.3|4616.9|4614.1|804
1583128800000|2020-03-02 06:00:00|4627.1|4624.3|4619.6|4616.8|4627.9|4625.1|4615.6|4612.8|1209
1583129100000|2020-03-02 06:05:00|4618.6|4615.8|4620.6|4617.8|4625.6|4622.8|4616.6|4613.8|939
1583129400000|2020-03-02 06:10:00|4621.1|4618.3|4623.6|4620.8|4625.8|4623|4619.6|4616.8|797
1583129700000|2020-03-02 06:15:00|4623.8|4621|4628.3|4625.5|4630.4|4627.6|4622.6|4619.8|931
1583130000000|2020-03-02 06:20:00|4627.8|4625|4624.6|4621.8|4628.6|4625.8|4623.6|4620.8|430
1583130300000|2020-03-02 06:25:00|4623.8|4621|4621.6|4618.8|4625.8|4623|4620.4|4617.6|583
1583130600000|2020-03-02 06:30:00|4621|4618.2|4621.6|4618.8|4622.6|4619.8|4617.9|4615.1|470
1583130900000|2020-03-02 06:35:00|4620.6|4617.8|4614.6|4611.8|4620.6|4617.8|4612.6|4609.8|601
1583131200000|2020-03-02 06:40:00|4615.2|4612.4|4609.6|4606.8|4617.6|4614.8|4607.6|4604.8|907
1583131500000|2020-03-02 06:45:00|4610.2|4607.4|4600.6|4597.8|4610.6|4607.8|4596.8|4594|1521
1583131800000|2020-03-02 06:50:00|4600.9|4598.1|4598.6|4595.8|4606.6|4603.8|4598.6|4595.8|682
1583132100000|2020-03-02 06:55:00|4599.1|4596.3|4601.4|4598.6|4603.6|4600.8|4596.6|4593.8|826
1583132400000|2020-03-02 07:00:00|4601.6|4598.8|4606.9|4604.1|4609.6|4606.8|4599.6|4596.8|1482
1583132700000|2020-03-02 07:05:00|4606.6|4603.8|4607.4|4604.6|4608.9|4606.1|4598.6|4595.8|1081
1583133000000|2020-03-02 07:10:00|4607.9|4605.1|4600.6|4597.8|4611.6|4608.8|4598.6|4595.8|1279
1583133300000|2020-03-02 07:15:00|4601.2|4598.4|4590.4|4587.6|4602.9|4600.1|4584.4|4581.6|1717
1583133600000|2020-03-02 07:20:00|4589.8|4587|4590.2|4587.4|4593.9|4591.1|4584.6|4581.8|2559
1583133900000|2020-03-02 07:25:00|4590.4|4587.6|4584.2|4581.4|4593.2|4590.4|4583.4|4580.6|1321
1583134200000|2020-03-02 07:30:00|4584.8|4582|4588.2|4585.4|4590.8|4588|4579.7|4576.9|1547
1583134500000|2020-03-02 07:35:00|4588.4|4585.6|4595.2|4592.4|4595.8|4593|4586|4583.2|1359
1583134800000|2020-03-02 07:40:00|4595.4|4592.6|4606.2|4603.4|4606.2|4603.4|4591.4|4588.6|1357
1583135100000|2020-03-02 07:45:00|4606.4|4603.6|4627.2|4624.4|4633.6|4630.2|4606.4|4603.6|4152
1583135400000|2020-03-02 07:50:00|4627|4624.2|4637.8|4635|4641.8|4639|4624.2|4621.4|3217
1583135700000|2020-03-02 07:55:00|4637.3|4634.5|4640.8|4638|4643.8|4641|4634.8|4632|1851
1583136000000|2020-03-02 08:00:00|4641|4638.2|4646|4643.2|4647.8|4645|4633|4630.2|4267
1583136300000|2020-03-02 08:05:00|4646.3|4643.5|4667.8|4665|4669.6|4666.8|4644.8|4642|4719
1583136600000|2020-03-02 08:10:00|4668|4665.2|4675.6|4672.8|4678.8|4676|4662.8|4660|4376
1583136900000|2020-03-02 08:15:00|4675.8|4673|4666.8|4664|4680.6|4677.8|4659|4656.2|5596
1583137200000|2020-03-02 08:20:00|4666.2|4663.4|4649.2|4646.4|4669.3|4666.5|4649.2|4646.4|3138
1583137500000|2020-03-02 08:25:00|4650|4647.2|4645.6|4642.8|4655.7|4652.9|4644.2|4641.4|4012
1583137800000|2020-03-02 08:30:00|4645.4|4642.6|4655.4|4652.6|4657.9|4655.1|4638.6|4635.8|3605
1583138100000|2020-03-02 08:35:00|4654.6|4651.8|4652.4|4649.6|4665.9|4663.1|4645.6|4642.8|3776
1583138400000|2020-03-02 08:40:00|4652.6|4649.8|4647.4|4644.6|4660.4|4657.6|4643.2|4640.4|3836
1583138700000|2020-03-02 08:45:00|4647.7|4644.9|4638.4|4635.6|4651.4|4648.6|4636.1|4633.3|2517
1583139000000|2020-03-02 08:50:00|4638.2|4635.4|4639|4636.2|4644.2|4641.4|4634|4631.2|1707
1583139300000|2020-03-02 08:55:00|4638.4|4635.6|4633.2|4630.4|4643.7|4640.9|4632.2|4629.4|1701
1583139600000|2020-03-02 09:00:00|4633.8|4631|4631.2|4628.4|4634|4631.2|4624.4|4621.6|2366
1583139900000|2020-03-02 09:05:00|4631.4|4628.6|4615.4|4612.6|4634.2|4631.4|4613.4|4610.6|2188
1583140200000|2020-03-02 09:10:00|4615.9|4613.1|4611.2|4608.4|4623.2|4620.4|4607.4|4604.6|2382
1583140500000|2020-03-02 09:15:00|4610.4|4607.6|4609.4|4606.6|4611.4|4608.6|4600.4|4597.6|2460
1583140800000|2020-03-02 09:20:00|4610|4607.2|4629.2|4626.4|4632|4629.2|4609.4|4606.6|2989
1583141100000|2020-03-02 09:25:00|4628.7|4625.9|4615.5|4612.7|4629.2|4626.4|4610.2|4607.4|1941
1583141400000|2020-03-02 09:30:00|4615.2|4612.4|4609.2|4606.4|4622.2|4619.4|4603.2|4600.4|3108
1583141700000|2020-03-02 09:35:00|4608.7|4605.9|4600|4597.2|4610.2|4607.4|4599|4596.2|1810
1583142000000|2020-03-02 09:40:00|4599.5|4596.7|4580.5|4577.7|4601.2|4598.4|4579.2|4576.4|4050
1583142300000|2020-03-02 09:45:00|4581|4578.2|4587.2|4584.4|4594|4591.2|4574.2|4571.4|3083
1583142600000|2020-03-02 09:50:00|4587|4584.2|4574.5|4571.7|4590.5|4587.7|4573.5|4570.7|2140
1583142900000|2020-03-02 09:55:00|4574.3|4571.5|4581|4578.2|4584|4581.2|4571.5|4568.7|1953
1583143200000|2020-03-02 10:00:00|4580.5|4577.7|4564.3|4561.5|4582|4579.2|4561|4558.2|3358
1583143500000|2020-03-02 10:05:00|4564|4561.2|4562|4559.2|4569.8|4567|4560|4557.2|1653
1583143800000|2020-03-02 10:10:00|4561.3|4558.5|4553|4550.2|4562.3|4559.5|4549.3|4546.5|2845
1583144100000|2020-03-02 10:15:00|4552.8|4550|4560|4557.2|4568|4565.2|4552|4549.2|2317
1583144400000|2020-03-02 10:20:00|4560.3|4557.5|4551.5|4548.7|4561.5|4558.7|4551.3|4548.5|3248
1583144700000|2020-03-02 10:25:00|4552.1|4549.3|4556.3|4553.5|4560.5|4557.7|4550.3|4547.5|1500
1583145000000|2020-03-02 10:30:00|4556.1|4553.3|4567.3|4564.5|4569.3|4566.5|4554.1|4551.3|2013
1583145300000|2020-03-02 10:35:00|4567|4564.2|4568.8|4566|4571.1|4568.3|4562.1|4559.3|1950
1583145600000|2020-03-02 10:40:00|4569.1|4566.3|4559.3|4556.5|4569.1|4566.3|4554.5|4551.7|2183
1583145900000|2020-03-02 10:45:00|4560.3|4557.5|4561.5|4558.7|4574.5|4571.7|4555.3|4552.5|2382
1583146200000|2020-03-02 10:50:00|4562.1|4559.3|4559.1|4556.3|4563.5|4560.7|4548.5|4545.7|2350
1583146500000|2020-03-02 10:55:00|4558.5|4555.7|4542.3|4539.5|4558.5|4555.7|4541.5|4538.7|1902
1583146800000|2020-03-02 11:00:00|4542.5|4539.7|4534.3|4531.5|4546.3|4543.5|4529.5|4526.7|4744
1583147100000|2020-03-02 11:05:00|4533.7|4530.9|4533.1|4530.3|4536.5|4533.7|4526.3|4523.5|2708
1583147400000|2020-03-02 11:10:00|4532.3|4529.5|4525.3|4522.5|4536.3|4533.5|4524.3|4521.5|2372
1583147700000|2020-03-02 11:15:00|4525|4522.2|4546.3|4543.5|4546.3|4543.5|4524.1|4521.3|2895
1583148000000|2020-03-02 11:20:00|4546.5|4543.7|4543.5|4540.7|4549.4|4546.6|4535.3|4532.5|2736
1583148300000|2020-03-02 11:25:00|4543.8|4541|4538.3|4535.5|4548.8|4546|4537.3|4534.5|2657
1583148600000|2020-03-02 11:30:00|4538.5|4535.7|4538.1|4535.3|4546.3|4543.5|4533.5|4530.7|2186
1583148900000|2020-03-02 11:35:00|4538.3|4535.5|4548.3|4545.5|4554.1|4551.3|4535.1|4532.3|2655
1583149200000|2020-03-02 11:40:00|4548.9|4546.1|4534.3|4531.5|4549.1|4546.3|4528.3|4525.5|3656
1583149500000|2020-03-02 11:45:00|4534.5|4531.7|4539.3|4536.5|4545.1|4542.3|4531.3|4528.5|2261
1583149800000|2020-03-02 11:50:00|4539.5|4536.7|4523.3|4520.5|4541.3|4538.5|4522.5|4519.7|2947
1583150100000|2020-03-02 11:55:00|4523.5|4520.7|4500.3|4497.5|4527.3|4524.5|4495.3|4492.5|7128
1583150400000|2020-03-02 12:00:00|4500.9|4498.1|4518.9|4516.1|4527.2|4524.4|4500.9|4498.1|7275
1583150700000|2020-03-02 12:05:00|4518.3|4515.5|4522.5|4519.7|4527.7|4524.9|4512.9|4510.1|4917
1583151000000|2020-03-02 12:10:00|4523|4520.2|4519.5|4516.7|4528.7|4525.9|4509.5|4506.7|3926
1583151300000|2020-03-02 12:15:00|4519.7|4516.9|4513.5|4510.7|4531.2|4528.4|4513.5|4510.7|2847
1583151600000|2020-03-02 12:20:00|4514|4511.2|4527.5|4524.7|4527.7|4524.9|4509.1|4506.3|3431
1583151900000|2020-03-02 12:25:00|4527.7|4524.9|4554.2|4551.4|4554.2|4551.4|4523.5|4520.7|5566
1583152200000|2020-03-02 12:30:00|4554.5|4551.7|4541|4538.2|4554.7|4551.9|4537.5|4534.7|3816
1583152500000|2020-03-02 12:35:00|4541.6|4538.8|4544|4541.2|4557|4554.2|4540|4537.2|2877
1583152800000|2020-03-02 12:40:00|4543.5|4540.7|4547|4544.2|4554.8|4552|4543.5|4540.7|2209
1583153100000|2020-03-02 12:45:00|4547.6|4544.8|4545.8|4543|4554.8|4552|4540|4537.2|2070
1583153400000|2020-03-02 12:50:00|4545.3|4542.5|4542.8|4540|4553.8|4551|4537.8|4535|2212
1583153700000|2020-03-02 12:55:00|4543|4540.2|4564.8|4562|4571.8|4569|4541.8|4539|4458
1583154000000|2020-03-02 13:00:00|4565.8|4563|4567|4564.2|4568|4565.2|4551|4548.2|3341
1583154300000|2020-03-02 13:05:00|4567.8|4565|4561|4558.2|4568.8|4566|4557|4554.2|2637
1583154600000|2020-03-02 13:10:00|4560.8|4558|4568.6|4565.8|4570.2|4567.4|4554.8|4552|3109
1583154900000|2020-03-02 13:15:00|4568.4|4565.6|4570.6|4567.8|4576.6|4573.8|4560.6|4557.8|3277
1583155200000|2020-03-02 13:20:00|4570.4|4567.6|4545.8|4543|4570.6|4567.8|4542.8|4540|4982
1583155500000|2020-03-02 13:25:00|4546.1|4543.3|4550.8|4548|4550.8|4548|4536.1|4533.3|3886
1583155800000|2020-03-02 13:30:00|4551.4|4548.6|4557.8|4555|4561.6|4558.8|4543.8|4541|3776
1583156100000|2020-03-02 13:35:00|4558.4|4555.6|4571.4|4568.6|4572.6|4569.8|4548.8|4546|4841
1583156400000|2020-03-02 13:40:00|4570.8|4568|4553.1|4550.3|4574.4|4571.6|4552.1|4549.3|5009
1583156700000|2020-03-02 13:45:00|4552.3|4549.5|4562.8|4560|4564.1|4561.3|4544.8|4542|3406
1583157000000|2020-03-02 13:50:00|4563.1|4560.3|4573.8|4571|4575.8|4573|4558.8|4556|4363
1583157300000|2020-03-02 13:55:00|4574.4|4571.6|4611.8|4609|4614.1|4611.3|4568.8|4566|9700
1583157600000|2020-03-02 14:00:00|4611.3|4608.5|4608.6|4605.8|4617.8|4615|4589.1|4586.3|13018
1583157900000|2020-03-02 14:05:00|4607.8|4605|4592.4|4589.6|4614.4|4611.6|4591.4|4588.6|6184
1583158200000|2020-03-02 14:10:00|4592.6|4589.8|4616|4613.2|4617|4614.2|4588.4|4585.6|6336
1583158500000|2020-03-02 14:15:00|4617|4614.2|4606.1|4603.3|4617|4614.2|4597.4|4594.6|7555
1583158800000|2020-03-02 14:20:00|4606.6|4603.8|4616.1|4613.3|4616.9|4614.1|4600.6|4597.8|3336
1583159100000|2020-03-02 14:25:00|4616.9|4614.1|4630.4|4627.6|4636.9|4634.1|4611.9|4609.1|7509
1583159400000|2020-03-02 14:30:00|4630.6|4627.8|4601.6|4598.8|4634.6|4631.8|4599.9|4597.1|11536
1583159700000|2020-03-02 14:35:00|4601.1|4598.3|4573.9|4571.1|4601.6|4598.8|4565.9|4563.1|13708
1583160000000|2020-03-02 14:40:00|4574.4|4571.6|4591.4|4588.6|4592.9|4590.1|4569.9|4567.1|6884
1583160300000|2020-03-02 14:45:00|4591.9|4589.1|4587.4|4584.6|4608.6|4605.8|4586.9|4584.1|8796
1583160600000|2020-03-02 14:50:00|4587.3|4584.5|4601.7|4598.9|4604.9|4602.1|4579.9|4577.1|7010
1583160900000|2020-03-02 14:55:00|4601.9|4599.1|4588.7|4585.9|4603.9|4601.1|4584.2|4581.4|6182
1583161200000|2020-03-02 15:00:00|4588.9|4586.1|4594.9|4592.1|4599.4|4596.6|4575.7|4572.9|8935
1583161500000|2020-03-02 15:05:00|4594.4|4591.6|4586.1|4583.3|4594.4|4591.6|4570.1|4567.3|7041
1583161800000|2020-03-02 15:10:00|4585.9|4583.1|4610.9|4608.1|4611.4|4608.6|4584.1|4581.3|7059
1583162100000|2020-03-02 15:15:00|4611.4|4608.6|4594.4|4591.6|4615.4|4612.6|4579.3|4576.5|6908
1583162400000|2020-03-02 15:20:00|4594.2|4591.4|4592.7|4589.9|4595.7|4592.9|4577.7|4574.9|5059
1583162700000|2020-03-02 15:25:00|4593.2|4590.4|4595.9|4593.1|4608.9|4606.1|4586.4|4583.6|7509
1583163000000|2020-03-02 15:30:00|4596.4|4593.6|4592.7|4589.9|4604.4|4601.6|4577.7|4574.9|7000
1583163300000|2020-03-02 15:35:00|4592.4|4589.6|4610.4|4607.6|4610.7|4607.9|4584.4|4581.6|6188
1583163600000|2020-03-02 15:40:00|4611.2|4608.4|4604.5|4601.7|4613.4|4610.6|4591.5|4588.7|6421
1583163900000|2020-03-02 15:45:00|4603.9|4601.1|4619.7|4616.9|4620|4617.2|4595.5|4592.7|8877
1583164200000|2020-03-02 15:50:00|4620|4617.2|4631.5|4628.7|4635|4632.2|4614.5|4611.7|9204
1583164500000|2020-03-02 15:55:00|4632|4629.2|4630.7|4627.9|4645.7|4642.9|4629.5|4626.7|8730
1583164800000|2020-03-02 16:00:00|4629.9|4627.1|4620.7|4617.9|4641.5|4638.7|4620.5|4617.7|6949
1583165100000|2020-03-02 16:05:00|4620.5|4617.7|4610.2|4607.4|4628.5|4625.7|4603.5|4600.7|7198
1583165400000|2020-03-02 16:10:00|4610.5|4607.7|4657.2|4654.4|4660.9|4658.1|4607.7|4604.9|13601
1583165700000|2020-03-02 16:15:00|4657.8|4655|4661.2|4658.4|4682.5|4679.7|4657.5|4654.7|13485
1583166000000|2020-03-02 16:20:00|4662|4659.2|4672.5|4669.7|4684.5|4681.7|4660.2|4657.4|8388
1583166300000|2020-03-02 16:25:00|4672.2|4669.4|4675.1|4672.3|4693|4690.2|4670.2|4667.4|9054
1583166600000|2020-03-02 16:30:00|4674|4671.2|4685|4682.2|4696.5|4693.7|4669|4666.2|9037
1583166900000|2020-03-02 16:35:00|4685.3|4682.5|4713|4710.2|4713|4710.2|4681|4678.2|7547
1583167200000|2020-03-02 16:40:00|4713.5|4710.7|4717.3|4714.5|4719.5|4716.7|4698.7|4695.9|8384
1583167500000|2020-03-02 16:45:00|4717.5|4714.7|4708.3|4705.5|4719.5|4716.7|4700.9|4698.1|6147
1583167800000|2020-03-02 16:50:00|4708.8|4706|4720.3|4717.5|4729|4726.2|4699.3|4696.5|6387
1583168100000|2020-03-02 16:55:00|4720.8|4718|4707|4704.2|4731.3|4728.5|4704.3|4701.5|5203
1583168400000|2020-03-02 17:00:00|4707.3|4704.5|4703.3|4700.5|4720|4717.2|4703.3|4700.5|4951
1583168700000|2020-03-02 17:05:00|4703.5|4700.7|4698.3|4695.5|4712|4709.2|4694|4691.2|5522
1583169000000|2020-03-02 17:10:00|4698.8|4696|4697|4694.2|4700.5|4697.7|4690|4687.2|3874
1583169300000|2020-03-02 17:15:00|4697.3|4694.5|4687.3|4684.5|4698|4695.2|4685|4682.2|3591
1583169600000|2020-03-02 17:20:00|4687|4684.2|4691.5|4688.7|4692|4689.2|4683.3|4680.5|2844
1583169900000|2020-03-02 17:25:00|4691.3|4688.5|4703.3|4700.5|4737.3|4734.5|4689.5|4686.7|12572
1583170200000|2020-03-02 17:30:00|4702.5|4699.7|4718.1|4715.3|4718.1|4715.3|4700.3|4697.5|5549
1583170500000|2020-03-02 17:35:00|4718.3|4715.5|4715.5|4712.7|4727.5|4724.7|4715.3|4712.5|5031
1583170800000|2020-03-02 17:40:00|4716.1|4713.3|4711.5|4708.7|4719.5|4716.7|4707.5|4704.7|3689
1583171100000|2020-03-02 17:45:00|4712.3|4709.5|4715.5|4712.7|4725.3|4722.5|4711.5|4708.7|3152
1583171400000|2020-03-02 17:50:00|4716.1|4713.3|4726.3|4723.5|4729.1|4726.3|4708.7|4705.9|4805
1583171700000|2020-03-02 17:55:00|4726.6|4723.8|4716.3|4713.5|4730.3|4727.5|4712.5|4709.7|3509
1583172000000|2020-03-02 18:00:00|4716.8|4714|4709.1|4706.3|4721.8|4719|4703.3|4700.5|4238
1583172300000|2020-03-02 18:05:00|4708.5|4705.7|4703.1|4700.3|4709.3|4706.5|4697.3|4694.5|3670
1583172600000|2020-03-02 18:10:00|4703.3|4700.5|4701.3|4698.5|4706.1|4703.3|4696.3|4693.5|3130
1583172900000|2020-03-02 18:15:00|4701.1|4698.3|4686.5|4683.7|4703.3|4700.5|4682.5|4679.7|3553
1583173200000|2020-03-02 18:20:00|4687.1|4684.3|4689.1|4686.3|4691.3|4688.5|4683.3|4680.5|2713
1583173500000|2020-03-02 18:25:00|4688.5|4685.7|4681.5|4678.7|4689.3|4686.5|4677.7|4674.9|3715
1583173800000|2020-03-02 18:30:00|4681.3|4678.5|4686.5|4683.7|4688.5|4685.7|4674.5|4671.7|4367
1583174100000|2020-03-02 18:35:00|4686.3|4683.5|4702.3|4699.5|4702.3|4699.5|4684.3|4681.5|3593
1583174400000|2020-03-02 18:40:00|4702.5|4699.7|4699.3|4696.5|4704.5|4701.7|4694.5|4691.7|3507
1583174700000|2020-03-02 18:45:00|4699.5|4696.7|4693|4690.2|4703.3|4700.5|4687|4684.2|3693
1583175000000|2020-03-02 18:50:00|4692.7|4689.9|4681|4678.2|4697.5|4694.7|4679.7|4676.9|3064
1583175300000|2020-03-02 18:55:00|4681.5|4678.7|4703.7|4700.9|4706|4703.2|4678|4675.2|4058
1583175600000|2020-03-02 19:00:00|4703.2|4700.4|4715|4712.2|4717|4714.2|4701.7|4698.9|5212
1583175900000|2020-03-02 19:05:00|4715.7|4712.9|4714.7|4711.9|4721.7|4718.9|4700.5|4697.7|5290
1583176200000|2020-03-02 19:10:00|4715|4712.2|4720|4717.2|4721.2|4718.4|4704|4701.2|4513
1583176500000|2020-03-02 19:15:00|4720.5|4717.7|4706.6|4703.8|4720.5|4717.7|4705.4|4702.6|9465
1583176800000|2020-03-02 19:20:00|4706.9|4704.1|4678.4|4675.6|4707.9|4705.1|4677.6|4674.8|11671
1583177100000|2020-03-02 19:25:00|4678.6|4675.8|4687.2|4684.4|4690|4687.2|4671.4|4668.6|16281
1583177400000|2020-03-02 19:30:00|4687.7|4684.9|4674.7|4671.9|4688.4|4685.6|4674.2|4671.4|3839
1583177700000|2020-03-02 19:35:00|4674.4|4671.6|4674.2|4671.4|4677|4674.2|4672|4669.2|1195
1583178000000|2020-03-02 19:40:00|4674|4671.2|4660|4657.2|4674|4671.2|4659.2|4656.4|2295
1583178300000|2020-03-02 19:45:00|4659.4|4656.6|4669.2|4666.4|4671.8|4669|4655.4|4652.2|2231
1583178600000|2020-03-02 19:50:00|4669|4666.2|4673|4670.2|4673|4670.2|4662.7|4659.9|1596
1583178900000|2020-03-02 19:55:00|4672.4|4669.6|4681|4678.2|4682|4679.2|4672|4669.2|1954
1583179200000|2020-03-02 20:00:00|4680.4|4677.6|4691.2|4688.4|4692.4|4689.6|4679|4676.2|2170
1583179500000|2020-03-02 20:05:00|4691|4688.2|4695.7|4692.9|4698.4|4695.6|4690.7|4687.9|1144
1583179800000|2020-03-02 20:10:00|4695.4|4692.6|4703.7|4700.9|4705|4702.2|4693.2|4690.4|3087
1583180100000|2020-03-02 20:15:00|4703.4|4700.6|4710.2|4707.4|4720.2|4717.4|4701.4|4698.6|2368
1583180400000|2020-03-02 20:20:00|4710.8|4708|4725.2|4722.4|4727.4|4724.6|4710.4|4707.6|1586
1583180700000|2020-03-02 20:25:00|4725.8|4723|4728|4725.2|4730.4|4727.6|4719.4|4716.6|1560
1583181000000|2020-03-02 20:30:00|4728.2|4725.4|4724.4|4721.6|4729.4|4726.6|4722.7|4719.9|1377
1583181300000|2020-03-02 20:35:00|4725|4722.2|4733.2|4730.4|4734.8|4732|4724.7|4721.9|1109
1583181600000|2020-03-02 20:40:00|4733.5|4730.7|4720.7|4717.9|4734.2|4731.4|4720.2|4717.4|1408
1583181900000|2020-03-02 20:45:00|4720.4|4717.6|4736.2|4733.4|4737|4734.2|4719|4716.2|2016
1583182200000|2020-03-02 20:50:00|4736.8|4734|4747.2|4744.4|4748.5|4745.7|4732|4729.2|2702
1583182500000|2020-03-02 20:55:00|4748|4745.2|4747.2|4744.4|4748.5|4745.7|4742.2|4739.4|1457
1583182800000|2020-03-02 21:00:00|4746.7|4743.9|4750.2|4747.4|4752|4749.2|4741.5|4738.7|1136
1583183100000|2020-03-02 21:05:00|4750.5|4747.7|4748.2|4745.4|4756.2|4753.4|4747.2|4744.4|987
1583183400000|2020-03-02 21:10:00|4747.7|4744.9|4745|4742.2|4753.2|4750.4|4743.2|4740.4|570
1583183700000|2020-03-02 21:15:00|4745.2|4742.4|4747.2|4744.4|4748.2|4745.4|4743.2|4740.4|841
1583184000000|2020-03-02 21:20:00|4747.8|4745|4747.2|4744.4|4748.2|4745.4|4746.2|4743.4|428
1583184300000|2020-03-02 21:25:00|4746.5|4743.7|4747|4744.2|4749|4746.2|4746|4743.2|797
1583184600000|2020-03-02 21:30:00|4747.6|4744.8|4754.8|4752|4756.8|4754|4747|4744.2|518
1583184900000|2020-03-02 21:35:00|4755.4|4752.6|4754.8|4752|4757.6|4754.8|4751.6|4748.8|1350
1583185200000|2020-03-02 21:40:00|4755.1|4752.3|4757.8|4755|4757.8|4755|4753.8|4751|639
1583185500000|2020-03-02 21:45:00|4758.1|4755.3|4757.8|4755|4761.9|4759|4756.8|4754|656
1583185800000|2020-03-02 21:50:00|4758.4|4755.6|4758.3|4755.5|4760.8|4758|4757|4754.2|926
1583186100000|2020-03-02 21:55:00|4758.5|4755.7|4760.5|4757.7|4761.5|4758.7|4757|4754.2|498
1583190000000|2020-03-02 23:00:00|4781|4778.2|4791.8|4789|4802.1|4799.3|4780.3|4777.5|1973
1583190300000|2020-03-02 23:05:00|4793.8|4791|4790.8|4788|4797.8|4795|4787.8|4785|614
1583190600000|2020-03-02 23:10:00|4791.3|4788.5|4787.1|4784.3|4796.1|4793.3|4786.1|4783.3|492
1583190900000|2020-03-02 23:15:00|4787.6|4784.8|4782.6|4779.8|4791.8|4789|4781.8|4779|523
1583191200000|2020-03-02 23:20:00|4782.3|4779.5|4779.5|4776.7|4782.3|4779.5|4773.5|4770.7|1123
1583191500000|2020-03-02 23:25:00|4780|4777.2|4780|4777.2|4782.1|4779.3|4776.3|4773.5|306
1583191800000|2020-03-02 23:30:00|4780.3|4777.5|4773.3|4770.5|4780.3|4777.5|4770.3|4767.5|384
1583192100000|2020-03-02 23:35:00|4773.5|4770.7|4765.5|4762.7|4773.5|4770.7|4765.3|4762.5|583
1583192400000|2020-03-02 23:40:00|4766.1|4763.3|4773.5|4770.7|4774.5|4771.7|4765|4762.2|352
1583192700000|2020-03-02 23:45:00|4774.1|4771.3|4785.3|4782.5|4787.5|4784.7|4771.3|4768.5|624
1583193000000|2020-03-02 23:50:00|4785.6|4782.8|4802.5|4799.7|4802.5|4799.7|4785.3|4782.5|1102
1583193300000|2020-03-02 23:55:00|4802.1|4799.3|4801.3|4798.5|4802.1|4799.3|4793.5|4790.7|514
1583193600000|2020-03-03 00:00:00|4801.5|4798.7|4814.3|4811.5|4820.5|4817.7|4796.5|4793.7|1643
1583193900000|2020-03-03 00:05:00|4813.8|4811|4811.3|4808.5|4817.3|4814.5|4806|4803.2|964
1583194200000|2020-03-03 00:10:00|4810.5|4807.7|4797.3|4794.5|4811.5|4808.7|4793.3|4790.5|997
1583194500000|2020-03-03 00:15:00|4796.5|4793.7|4794.3|4791.5|4801.3|4798.5|4793.3|4790.5|669
1583194800000|2020-03-03 00:20:00|4793.8|4791|4803.3|4800.5|4805.5|4802.7|4793|4790.2|643
1583195100000|2020-03-03 00:25:00|4803|4800.2|4801.5|4798.7|4808|4805.2|4797.5|4794.7|692
1583195400000|2020-03-03 00:30:00|4802|4799.2|4807.3|4804.5|4808.3|4805.5|4801.5|4798.7|340
1583195700000|2020-03-03 00:35:00|4807.5|4804.7|4808.1|4805.3|4815.5|4812.7|4801.8|4798.1|1200
1583196000000|2020-03-03 00:40:00|4808.3|4805.5|4804.5|4801.7|4810.3|4807.5|4802.5|4799.7|529
1583196300000|2020-03-03 00:45:00|4804|4801.2|4808.3|4805.5|4808.5|4805.7|4803|4800.2|358
1583196600000|2020-03-03 00:50:00|4807.8|4805|4824.1|4821.3|4831.1|4828.3|4805.6|4802.8|2264
1583196900000|2020-03-03 00:55:00|4824.9|4822.1|4834.9|4832.1|4837.9|4835.1|4824.9|4822.1|1365
1583197200000|2020-03-03 01:00:00|4835.1|4832.3|4853.6|4850.8|4862.9|4860.1|4834.7|4831.9|6372
1583197500000|2020-03-03 01:05:00|4853.9|4851.1|4844.8|4842|4854.7|4851.9|4842.1|4839.3|2695
1583197800000|2020-03-03 01:10:00|4844.6|4841.8|4837.9|4835.1|4847.1|4844.3|4836.7|4833.9|2557
1583198100000|2020-03-03 01:15:00|4838.4|4835.6|4836.6|4833.8|4857.7|4854.9|4833.1|4830.3|2293
1583198400000|2020-03-03 01:20:00|4836.4|4833.6|4832.9|4830.1|4845.9|4843.1|4831.9|4829.1|1538
1583198700000|2020-03-03 01:25:00|4833.7|4830.9|4839.9|4837.1|4844.7|4841.9|4830.1|4827.3|1566
1583199000000|2020-03-03 01:30:00|4840.2|4837.4|4836.2|4833.4|4841.7|4838.9|4831.7|4828.9|830
1583199300000|2020-03-03 01:35:00|4836.7|4833.9|4833.2|4830.4|4838.9|4836.1|4832.7|4829.9|578
1583199600000|2020-03-03 01:40:00|4832.9|4830.1|4820.7|4817.9|4833.2|4830.4|4818.7|4815.9|1578
1583199900000|2020-03-03 01:45:00|4820.4|4817.6|4818.1|4815.3|4822.2|4819.4|4814.9|4812.1|1247
1583200200000|2020-03-03 01:50:00|4817.9|4815.1|4823.9|4821.1|4833.9|4831.1|4816.6|4813.8|1148
1583200500000|2020-03-03 01:55:00|4822.9|4820.1|4818.9|4816.1|4825.9|4823.1|4814.9|4812.1|914
1583200800000|2020-03-03 02:00:00|4818.3|4815.5|4822.9|4820.1|4825.9|4823.1|4818.3|4815.5|961
1583201100000|2020-03-03 02:05:00|4823.7|4820.9|4819.1|4816.3|4827.9|4825.1|4818.9|4816.1|936
1583201400000|2020-03-03 02:10:00|4818.9|4816.1|4811.9|4809.1|4819.9|4817.1|4806.9|4804.1|1504
1583201700000|2020-03-03 02:15:00|4812.7|4809.9|4815.9|4813.1|4820.7|4817.9|4812.7|4809.9|893
1583202000000|2020-03-03 02:20:00|4815.1|4812.3|4809.9|4807.1|4816.9|4814.1|4807.9|4805.1|660
1583202300000|2020-03-03 02:25:00|4810.2|4807.4|4806.9|4804.1|4810.9|4808.1|4803.9|4801.1|1042
1583202600000|2020-03-03 02:30:00|4806.6|4803.8|4812.9|4810.1|4814.9|4812.1|4802.9|4800.1|1091
1583202900000|2020-03-03 02:35:00|4813.1|4810.3|4810.9|4808.1|4814.7|4811.9|4807.4|4804.6|652
1583203200000|2020-03-03 02:40:00|4811.1|4808.3|4813.7|4810.9|4816.9|4814.1|4808.9|4806.1|678
1583203500000|2020-03-03 02:45:00|4814.7|4811.9|4813.9|4811.1|4820.9|4818.1|4804.2|4801.4|1547
1583203800000|2020-03-03 02:50:00|4812.9|4810.1|4803.9|4801.1|4813.9|4811.1|4803.9|4801.1|700
1583204100000|2020-03-03 02:55:00|4804.5|4801.7|4802.9|4800.1|4805.9|4803.1|4799.1|4796.3|979
1583204400000|2020-03-03 03:00:00|4802.4|4799.6|4807.9|4805.1|4809.9|4807.1|4800.9|4798.1|677
1583204700000|2020-03-03 03:05:00|4807.4|4804.6|4808.9|4806.1|4810.7|4807.9|4803.4|4800.6|580
1583205000000|2020-03-03 03:10:00|4807.9|4805.1|4806.9|4804.1|4808.7|4805.9|4803.9|4801.1|381
1583205300000|2020-03-03 03:15:00|4807.7|4804.9|4803.9|4801.1|4809.7|4806.9|4800.9|4798.1|526
1583205600000|2020-03-03 03:20:00|4803.4|4800.6|4804.9|4802.1|4808.9|4806.1|4801.9|4799.1|664
1583205900000|2020-03-03 03:25:00|4805.9|4803.1|4809.9|4807.1|4811.5|4808.7|4803.9|4801.1|470
1583206200000|2020-03-03 03:30:00|4809.7|4806.9|4812.7|4809.9|4817.2|4814.4|4807.9|4805.1|1098
1583206500000|2020-03-03 03:35:00|4812.9|4810.1|4810.9|4808.1|4813.4|4810.6|4807.9|4805.1|430
1583206800000|2020-03-03 03:40:00|4811.4|4808.6|4812.9|4810.1|4815.9|4813.1|4809.7|4806.9|499
1583207100000|2020-03-03 03:45:00|4813.7|4810.9|4815.7|4812.9|4815.7|4812.9|4809.9|4807.1|309
1583207400000|2020-03-03 03:50:00|4815.9|4813.1|4815.9|4813.1|4817.9|4815.1|4814.9|4812.1|520
1583207700000|2020-03-03 03:55:00|4816.5|4813.7|4814.9|4812.1|4817.9|4815.1|4811.9|4809.1|504
1583208000000|2020-03-03 04:00:00|4814.2|4811.4|4807.9|4805.1|4814.9|4812.1|4807.9|4805.1|668
1583208300000|2020-03-03 04:05:00|4807.2|4804.4|4806.9|4804.1|4809.9|4807.1|4804.2|4801.4|623
1583208600000|2020-03-03 04:10:00|4806.4|4803.6|4805.9|4803.1|4809.9|4807.1|4805.7|4802.9|410
1583208900000|2020-03-03 04:15:00|4806.2|4803.4|4805.9|4803.1|4809.9|4807.1|4805.9|4803.1|343
1583209200000|2020-03-03 04:20:00|4805.4|4802.6|4794.2|4791.4|4806.9|4804.1|4794|4791.2|1822
1583209500000|2020-03-03 04:25:00|4794.7|4791.9|4793|4790.2|4797|4794.2|4792.2|4789.4|1035
1583209800000|2020-03-03 04:30:00|4792.4|4789.6|4792|4789.2|4794.2|4791.4|4791.2|4788.4|838
1583210100000|2020-03-03 04:35:00|4791.2|4788.4|4792|4789.2|4795|4792.2|4785|4782.2|1683
1583210400000|2020-03-03 04:40:00|4791.7|4788.9|4786|4783.2|4796.7|4793.9|4786|4783.2|820
1583210700000|2020-03-03 04:45:00|4786.7|4783.9|4790.5|4787.7|4791.7|4788.9|4786|4783.2|532
1583211000000|2020-03-03 04:50:00|4790|4787.2|4788|4785.2|4791.7|4788.9|4786.7|4783.9|590
1583211300000|2020-03-03 04:55:00|4789|4786.2|4787|4784.2|4790.5|4787.7|4786|4783.2|435
1583211600000|2020-03-03 05:00:00|4787.2|4784.4|4791.2|4788.4|4794.2|4791.4|4786|4783.2|1232
1583211900000|2020-03-03 05:05:00|4791|4788.2|4787|4784.2|4791.7|4788.9|4785.7|4782.9|530
1583212200000|2020-03-03 05:10:00|4786.2|4783.4|4788|4785.2|4791|4788.2|4785|4782.2|525
1583212500000|2020-03-03 05:15:00|4787.7|4784.9|4786|4783.2|4789|4786.2|4783|4780.2|568
1583212800000|2020-03-03 05:20:00|4785|4782.2|4790|4787.2|4790|4787.2|4783|4780.2|479
1583213100000|2020-03-03 05:25:00|4790.7|4787.9|4794|4791.2|4797|4794.2|4790.2|4787.4|686
1583213400000|2020-03-03 05:30:00|4793.4|4790.6|4781|4778.2|4793.4|4790.6|4777|4774.2|1530
1583213700000|2020-03-03 05:35:00|4780.7|4777.9|4776.2|4773.4|4782|4779.2|4776|4773.2|861
1583214000000|2020-03-03 05:40:00|4776|4773.2|4776|4773.2|4779.8|4777|4773.8|4771|1001
1583214300000|2020-03-03 05:45:00|4775.8|4773|4774|4771.2|4777.3|4774.5|4772|4769.2|1011
1583214600000|2020-03-03 05:50:00|4773.8|4771|4773.8|4771|4776.8|4774|4772|4769.2|453
1583214900000|2020-03-03 05:55:00|4774.8|4772|4766|4763.2|4778|4775.2|4765.8|4763|1069
1583215200000|2020-03-03 06:00:00|4764|4761.2|4758|4755.2|4768|4765.2|4755.8|4753|2054
1583215500000|2020-03-03 06:05:00|4758.5|4755.7|4750.8|4748|4762|4759.2|4748.8|4746|1853
1583215800000|2020-03-03 06:10:00|4750.5|4747.7|4753|4750.2|4755|4752.2|4749|4746.2|1221
1583216100000|2020-03-03 06:15:00|4752.8|4750|4747|4744.2|4752.8|4750|4741.8|4739|1415
1583216400000|2020-03-03 06:20:00|4746.8|4744|4758.8|4756|4758.8|4756|4746.8|4744|1402
1583216700000|2020-03-03 06:25:00|4759.8|4757|4760|4757.2|4760|4757.2|4755.8|4753|1057
1583217000000|2020-03-03 06:30:00|4759.5|4756.7|4745|4742.2|4759.5|4756.7|4743.8|4741|1246
1583217300000|2020-03-03 06:35:00|4744.5|4741.7|4750|4747.2|4752|4749.2|4740|4737.2|1537
1583217600000|2020-03-03 06:40:00|4749.8|4747|4758|4755.2|4762.2|4759.4|4749|4746.2|1370
1583217900000|2020-03-03 06:45:00|4758.2|4755.4|4754.8|4752|4758.2|4755.4|4754|4751.2|544
1583218200000|2020-03-03 06:50:00|4754.2|4751.4|4762|4759.2|4762.8|4760|4753.8|4751|667
1583218500000|2020-03-03 06:55:00|4762.3|4759.5|4774|4771.2|4774|4771.2|4762|4759.2|1736
1583218800000|2020-03-03 07:00:00|4773.8|4771|4758|4755.2|4774|4771.2|4756.8|4754|2277
1583219100000|2020-03-03 07:05:00|4759|4756.2|4743|4740.2|4761|4758.2|4741.8|4739|1918
1583219400000|2020-03-03 07:10:00|4743.6|4740.8|4749|4746.2|4753.8|4751|4742|4739.2|2190
1583219700000|2020-03-03 07:15:00|4748.8|4746|4745.8|4743|4750.8|4748|4743|4740.2|1331
1583220000000|2020-03-03 07:20:00|4746|4743.2|4744.8|4742|4748.8|4746|4742.8|4740|971
1583220300000|2020-03-03 07:25:00|4744.6|4741.8|4746.5|4743.7|4750|4747.2|4741|4738.2|1094
1583220600000|2020-03-03 07:30:00|4746.2|4743.4|4750|4747.2|4755.3|4752.5|4744|4741.2|1325
1583220900000|2020-03-03 07:35:00|4749.3|4746.5|4749|4746.2|4751|4748.2|4744.5|4741.7|880
1583221200000|2020-03-03 07:40:00|4749.3|4746.5|4760.8|4758|4761|4758.2|4748.8|4746|1233
1583221500000|2020-03-03 07:45:00|4761|4758.2|4756|4753.2|4761|4758.2|4753|4750.2|929
1583221800000|2020-03-03 07:50:00|4756.5|4753.7|4755|4752.2|4759.8|4757|4754|4751.2|697
1583222100000|2020-03-03 07:55:00|4754.8|4752|4767.6|4764.8|4770.1|4767.3|4753|4750.2|2048
1583222400000|2020-03-03 08:00:00|4768.1|4765.3|4761.3|4758.5|4771.3|4768.5|4758.8|4756|3150
1583222700000|2020-03-03 08:05:00|4761.5|4758.7|4758.8|4756|4763.8|4761|4751.5|4748.7|1914
1583223000000|2020-03-03 08:10:00|4759|4756.2|4781.8|4779|4782.8|4780|4758|4755.2|3880
1583223300000|2020-03-03 08:15:00|4781.6|4778.8|4790.8|4788|4793.6|4790.8|4775.6|4772.8|3732
1583223600000|2020-03-03 08:20:00|4791.6|4788.8|4784.8|4782|4792.6|4789.8|4781.8|4779|2101
1583223900000|2020-03-03 08:25:00|4785.1|4782.3|4776.1|4773.3|4786.6|4783.8|4770.6|4767.8|2942
1583224200000|2020-03-03 08:30:00|4775.8|4773|4781.6|4778.8|4784.6|4781.8|4766.6|4763.8|3147
1583224500000|2020-03-03 08:35:00|4781.1|4778.3|4786.8|4784|4789.4|4786.6|4773.6|4770.8|2258
1583224800000|2020-03-03 08:40:00|4786.6|4783.8|4788.8|4786|4793.8|4791|4782.8|4780|2266
1583225100000|2020-03-03 08:45:00|4788.6|4785.8|4783.6|4780.8|4788.8|4786|4774.8|4772|2909
1583225400000|2020-03-03 08:50:00|4783.3|4780.5|4772.8|4770|4783.8|4781|4771.8|4769|1620
1583225700000|2020-03-03 08:55:00|4772.6|4769.8|4771.6|4768.8|4775.6|4772.8|4763.3|4760.5|2364
1583226000000|2020-03-03 09:00:00|4771.4|4768.6|4768.1|4765.3|4774.8|4772|4757.3|4754.5|3004
1583226300000|2020-03-03 09:05:00|4767.8|4765|4793.4|4790.6|4794.6|4791.8|4767.1|4764.3|3624
1583226600000|2020-03-03 09:10:00|4793.6|4790.8|4828.6|4825.8|4836.4|4833.6|4789.4|4786.6|8844
1583226900000|2020-03-03 09:15:00|4828.8|4826|4826.8|4824|4834.6|4831.8|4815.8|4813|3855
1583227200000|2020-03-03 09:20:00|4826.6|4823.8|4809.6|4806.8|4827.4|4824.6|4808.6|4805.8|2652
1583227500000|2020-03-03 09:25:00|4809.8|4807|4814.6|4811.8|4814.6|4811.8|4808.4|4805.6|2268
1583227800000|2020-03-03 09:30:00|4814.4|4811.6|4828.8|4826|4831.8|4829|4807.8|4805|5886
1583228100000|2020-03-03 09:35:00|4829.1|4826.3|4832.3|4829.5|4833.8|4831|4825.1|4822.3|2791
1583228400000|2020-03-03 09:40:00|4832.1|4829.3|4828.8|4826|4832.1|4829.3|4822.1|4819.3|1759
1583228700000|2020-03-03 09:45:00|4828.3|4825.5|4841.3|4838.5|4848.3|4845.5|4825.1|4822.3|3843
1583229000000|2020-03-03 09:50:00|4840.8|4838|4840.1|4837.3|4850.8|4848|4836.1|4833.3|2599
1583229300000|2020-03-03 09:55:00|4840.3|4837.5|4845.8|4843|4847.8|4845|4836.3|4833.5|1950
1583229600000|2020-03-03 10:00:00|4846|4843.2|4842.5|4839.7|4847.3|4844.5|4833.5|4830.7|2269
1583229900000|2020-03-03 10:05:00|4841.8|4839|4829.5|4826.7|4841.8|4839|4829.3|4826.5|1825
1583230200000|2020-03-03 10:10:00|4829.8|4827|4826.3|4823.5|4836.5|4833.7|4821.8|4819|2300
1583230500000|2020-03-03 10:15:00|4825.8|4823|4834.5|4831.7|4839.3|4836.5|4825.3|4822.5|1589
1583230800000|2020-03-03 10:20:00|4833.8|4831|4833.8|4831|4836.5|4833.7|4827.5|4824.7|1249
1583231100000|2020-03-03 10:25:00|4833.5|4830.7|4842.6|4839.8|4843.6|4840.8|4833.5|4830.7|1561
1583231400000|2020-03-03 10:30:00|4842.8|4840|4839.3|4836.5|4844.8|4842|4835.6|4832.8|1284
1583231700000|2020-03-03 10:35:00|4839.6|4836.8|4840.6|4837.8|4843.3|4840.5|4836.6|4833.8|1724
1583232000000|2020-03-03 10:40:00|4840.3|4837.5|4842.3|4839.5|4842.6|4839.8|4835.6|4832.8|774
1583232300000|2020-03-03 10:45:00|4842.1|4839.3|4842.1|4839.3|4843.3|4840.5|4835.3|4832.5|936
1583232600000|2020-03-03 10:50:00|4842.3|4839.5|4859.6|4856.8|4862.8|4860|4840.6|4837.8|3693
1583232900000|2020-03-03 10:55:00|4859.8|4857|4866.8|4864|4874.6|4871.8|4859.1|4856.3|4287
1583233200000|2020-03-03 11:00:00|4867.3|4864.5|4852.6|4849.8|4867.6|4864.8|4849.8|4847|3423
1583233500000|2020-03-03 11:05:00|4852.8|4850|4838.8|4836|4856.3|4853.5|4837.3|4834.5|3546
1583233800000|2020-03-03 11:10:00|4839.6|4836.8|4840.3|4837.5|4841.8|4839|4829.8|4827|4242
1583234100000|2020-03-03 11:15:00|4839.8|4837|4847.6|4844.8|4848.3|4845.5|4836.6|4833.8|2112
1583234400000|2020-03-03 11:20:00|4847.8|4845|4849.6|4846.8|4861.8|4859|4844.8|4842|2804
1583234700000|2020-03-03 11:25:00|4849|4846.2|4836|4833.2|4850.6|4847.8|4831.8|4829|2772
1583235000000|2020-03-03 11:30:00|4835.8|4833|4835.8|4833|4844.8|4842|4835.6|4832.8|1507
1583235300000|2020-03-03 11:35:00|4836.3|4833.5|4831.6|4828.8|4840.3|4837.5|4830.6|4827.8|1646
1583235600000|2020-03-03 11:40:00|4831.8|4829|4824.8|4822|4832.6|4829.8|4823.8|4821|2558
1583235900000|2020-03-03 11:45:00|4824.6|4821.8|4814.6|4811.8|4826.8|4824|4811.6|4808.8|3342
1583236200000|2020-03-03 11:50:00|4814.8|4812|4817.8|4815|4818.8|4816|4813.6|4810.8|1675
1583236500000|2020-03-03 11:55:00|4818.4|4815.6|4821.6|4818.8|4828.6|4825.8|4817.6|4814.8|3157
1583236800000|2020-03-03 12:00:00|4822.6|4819.8|4831.6|4828.8|4836.8|4834|4822.6|4819.8|2239
1583237100000|2020-03-03 12:05:00|4831.8|4829|4835.6|4832.8|4835.8|4833|4820.8|4818|2120
1583237400000|2020-03-03 12:10:00|4835.1|4832.3|4836.4|4833.6|4844.1|4841.3|4828.6|4825.8|2816
1583237700000|2020-03-03 12:15:00|4836.9|4834.1|4827.6|4824.8|4837.1|4834.3|4823.4|4820.6|2459
1583238000000|2020-03-03 12:20:00|4828.1|4825.3|4819.6|4816.8|4831.4|4828.6|4817.4|4814.6|2373
1583238300000|2020-03-03 12:25:00|4819.4|4816.6|4825.6|4822.8|4825.6|4822.8|4813.8|4811|2027
1583238600000|2020-03-03 12:30:00|4825.4|4822.6|4814.4|4811.6|4832.9|4830.1|4814.4|4811.6|3428
1583238900000|2020-03-03 12:35:00|4814.6|4811.8|4783.8|4781|4814.8|4812|4781.8|4778.9|10322
1583239200000|2020-03-03 12:40:00|4783.4|4780.6|4780.3|4777.5|4794.8|4792|4775.8|4773|5428
1583239500000|2020-03-03 12:45:00|4780.6|4777.8|4758.8|4756|4787.8|4785|4751.8|4749|7689
1583239800000|2020-03-03 12:50:00|4759.4|4756.6|4764.4|4761.6|4770.8|4768|4757.8|4755|4131
1583240100000|2020-03-03 12:55:00|4764.6|4761.8|4770.4|4767.6|4773.9|4771.1|4758.6|4755.8|4505
1583240400000|2020-03-03 13:00:00|4769.8|4767|4776.6|4773.8|4784.1|4781.3|4760.8|4758|6037
1583240700000|2020-03-03 13:05:00|4776.4|4773.6|4767.3|4764.5|4776.4|4773.6|4753.8|4751|6078
1583241000000|2020-03-03 13:10:00|4767.1|4764.3|4782.3|4779.5|4784.8|4782|4766.1|4763.3|4458
1583241300000|2020-03-03 13:15:00|4782.8|4780|4798.1|4795.3|4800.6|4797.8|4779.1|4776.3|5992
1583241600000|2020-03-03 13:20:00|4797.6|4794.8|4824.6|4821.8|4830.9|4828.1|4791.6|4788.8|8962
1583241900000|2020-03-03 13:25:00|4823.9|4821.1|4839.1|4836.3|4843.9|4841.1|4816.9|4814.1|6340
1583242200000|2020-03-03 13:30:00|4838.9|4836.1|4825.6|4822.8|4838.9|4836.1|4818.1|4815.3|4910
1583242500000|2020-03-03 13:35:00|4826.1|4823.3|4814.6|4811.8|4828.6|4825.8|4813.6|4810.8|2865
1583242800000|2020-03-03 13:40:00|4814.4|4811.6|4807.9|4805.1|4815.9|4813.1|4798.9|4796.1|4461
1583243100000|2020-03-03 13:45:00|4807.6|4804.8|4795.6|4792.8|4807.6|4804.8|4785.6|4782.8|5307
1583243400000|2020-03-03 13:50:00|4795.9|4793.1|4800.6|4797.8|4805.1|4802.3|4793.6|4790.8|3495
1583243700000|2020-03-03 13:55:00|4800.4|4797.6|4797.6|4794.8|4812.6|4809.8|4792.9|4790.1|3274
1583244000000|2020-03-03 14:00:00|4796.9|4794.1|4796.6|4793.8|4805.9|4803.1|4785.4|4782.6|7928
1583244300000|2020-03-03 14:05:00|4796.1|4793.3|4796.6|4793.8|4802.4|4799.6|4786.9|4784.1|4190
1583244600000|2020-03-03 14:10:00|4796.9|4794.1|4776.4|4773.6|4797.9|4795.1|4770.4|4767.6|6654
1583244900000|2020-03-03 14:15:00|4775.9|4773.1|4795.6|4792.8|4801.9|4799.1|4773.9|4771.1|5439
1583245200000|2020-03-03 14:20:00|4796.4|4793.6|4788.4|4785.6|4800.4|4797.6|4781.9|4779.1|4245
1583245500000|2020-03-03 14:25:00|4788.1|4785.3|4786.6|4783.8|4791.6|4788.8|4778.4|4775.6|3694
1583245800000|2020-03-03 14:30:00|4785.9|4783.1|4766.4|4763.6|4788.9|4786.1|4762.4|4759.6|10445
1583246100000|2020-03-03 14:35:00|4766.6|4763.8|4781.6|4778.8|4781.6|4778.8|4758.4|4755.6|8517
1583246400000|2020-03-03 14:40:00|4781.9|4779.1|4773.2|4770.4|4789.9|4787.1|4770.7|4767.9|7977
1583246700000|2020-03-03 14:45:00|4772.9|4770.1|4785.7|4782.9|4785.9|4783.1|4770.7|4767.9|4895
1583247000000|2020-03-03 14:50:00|4785.1|4782.3|4752.9|4750.1|4785.1|4782.3|4750.4|4747.6|7263
1583247300000|2020-03-03 14:55:00|4753.1|4750.3|4766.4|4763.6|4768.4|4765.6|4749.1|4746.3|6192
1583247600000|2020-03-03 15:00:00|4766.9|4764.1|4841.7|4838.9|4872.1|4869.3|4766.4|4763.6|32016
1583247900000|2020-03-03 15:05:00|4841.4|4838.6|4785.4|4782.6|4847.2|4844.4|4771.9|4769.1|17972
1583248200000|2020-03-03 15:10:00|4785.9|4783.1|4755.4|4752.6|4803.4|4800.6|4745.9|4743.1|19333
1583248500000|2020-03-03 15:15:00|4755.7|4752.9|4751.7|4748.9|4755.7|4752.9|4720.9|4718.1|19136
1583248800000|2020-03-03 15:20:00|4751.4|4748.6|4789.7|4786.9|4802.7|4799.9|4750.9|4748.1|14321
1583249100000|2020-03-03 15:25:00|4789.1|4786.3|4778.7|4775.9|4798.7|4795.9|4776.4|4773.6|8152
1583249400000|2020-03-03 15:30:00|4778.4|4775.6|4791.4|4788.6|4798.7|4795.9|4777.7|4774.9|8442
1583249700000|2020-03-03 15:35:00|4791.7|4788.9|4800.9|4798.1|4809.7|4806.9|4787.7|4784.9|7794
1583250000000|2020-03-03 15:40:00|4801.4|4798.6|4850.2|4847.4|4851|4848.2|4793.9|4791.1|12808
1583250300000|2020-03-03 15:45:00|4850|4847.2|4819.2|4816.4|4850.2|4847.4|4816.4|4813.6|10214
1583250600000|2020-03-03 15:50:00|4820|4817.2|4822.2|4819.4|4828.2|4825.4|4800.2|4797.4|6428
1583250900000|2020-03-03 15:55:00|4821.7|4818.9|4837.2|4834.4|4842.2|4839.4|4817.2|4814.4|6257
1583251200000|2020-03-03 16:00:00|4836.4|4833.6|4810.2|4807.4|4842|4839.2|4804.8|4802|6109
1583251500000|2020-03-03 16:05:00|4810.4|4807.6|4790.2|4787.4|4810.4|4807.6|4777.8|4775|8849
1583251800000|2020-03-03 16:10:00|4791.2|4788.4|4752.2|4749.4|4791.2|4788.4|4751.2|4748.4|10000
1583252100000|2020-03-03 16:15:00|4753.2|4750.4|4748|4745.2|4775.2|4772.4|4746.2|4743.4|11009
1583252400000|2020-03-03 16:20:00|4747.7|4744.9|4709|4706.2|4755.2|4752.4|4708|4705.2|14363
1583252700000|2020-03-03 16:25:00|4709.2|4706.4|4715.7|4712.9|4720.5|4717.7|4687.7|4684.9|19342
1583253000000|2020-03-03 16:30:00|4715.9|4713.1|4747.4|4744.6|4751.5|4748.3|4709.7|4706.9|13246
1583253300000|2020-03-03 16:35:00|4747.7|4744.9|4741.7|4738.9|4755.2|4752.4|4716.7|4713.9|9828
1583253600000|2020-03-03 16:40:00|4742.5|4739.7|4738.7|4735.9|4746.5|4743.7|4723.5|4720.7|4797
1583253900000|2020-03-03 16:45:00|4739.5|4736.7|4726.2|4723.4|4743.7|4740.9|4721.6|4717|8319
1583254200000|2020-03-03 16:50:00|4725.4|4722.6|4758.5|4755.7|4764.5|4761.4|4724.2|4721.4|9359
1583254500000|2020-03-03 16:55:00|4758.7|4755.9|4755.5|4752.7|4763.7|4760.9|4749.7|4746.9|4507
1583254800000|2020-03-03 17:00:00|4756|4753.2|4763.5|4760.7|4765|4762.2|4741.2|4738.4|6791
1583255100000|2020-03-03 17:05:00|4763.2|4760.4|4778.5|4775.7|4783.1|4780.3|4763.2|4760.4|10999
1583255400000|2020-03-03 17:10:00|4778.8|4776|4756|4753.2|4781.5|4778.7|4750|4747.2|10779
1583255700000|2020-03-03 17:15:00|4756.2|4753.4|4770|4767.2|4774|4771.2|4756.2|4753.4|7513
1583256000000|2020-03-03 17:20:00|4769.5|4766.7|4771.5|4768.7|4774|4771.2|4762|4759.2|2868
1583256300000|2020-03-03 17:25:00|4772|4769.2|4752.7|4749.9|4776|4773.2|4746.5|4743.7|5050
1583256600000|2020-03-03 17:30:00|4753|4750.2|4743.7|4740.9|4757.7|4754.9|4736.7|4733.9|4795
1583256900000|2020-03-03 17:35:00|4743.5|4740.7|4742.7|4739.9|4744.5|4741.7|4731.7|4728.9|3527
1583257200000|2020-03-03 17:40:00|4742.5|4739.7|4739.5|4736.7|4745.5|4742.7|4735.7|4732.9|2935
1583257500000|2020-03-03 17:45:00|4738.7|4735.9|4747.7|4744.9|4759.7|4756.9|4737.5|4734.7|7032
1583257800000|2020-03-03 17:50:00|4748.5|4745.7|4730.7|4727.9|4749.5|4746.7|4729.7|4726.9|3301
1583258100000|2020-03-03 17:55:00|4730.5|4727.7|4741.7|4738.9|4744.7|4741.9|4728.2|4725.4|3184
1583258400000|2020-03-03 18:00:00|4741.2|4738.4|4724.7|4721.9|4741.2|4738.4|4721|4718.2|4244
1583258700000|2020-03-03 18:05:00|4725.3|4722.5|4713.7|4710.9|4731.7|4728.9|4712.7|4709.9|4657
1583259000000|2020-03-03 18:10:00|4714|4711.2|4710|4707.2|4719.5|4716.7|4706.2|4703.4|5574
1583259300000|2020-03-03 18:15:00|4709.7|4706.9|4695.2|4692.4|4716.7|4713.9|4694|4691.2|5392
1583259600000|2020-03-03 18:20:00|4695.5|4692.7|4695.7|4692.9|4703.3|4700.5|4680.2|4677.4|9886
1583259900000|2020-03-03 18:25:00|4695|4692.2|4691.7|4688.9|4698.5|4695.7|4672.5|4669.7|5531
1583260200000|2020-03-03 18:30:00|4692|4689.2|4705.7|4702.9|4705.7|4702.9|4679|4676.2|5127
1583260500000|2020-03-03 18:35:00|4704.7|4701.9|4714.7|4711.9|4725.2|4722.4|4702.7|4699.9|7642
1583260800000|2020-03-03 18:40:00|4714.5|4711.7|4690.5|4687.7|4721.5|4718.7|4689.5|4686.7|5309
1583261100000|2020-03-03 18:45:00|4690.7|4687.9|4692.7|4689.9|4704.7|4701.9|4689.7|4686.9|4105
1583261400000|2020-03-03 18:50:00|4693|4690.2|4685.7|4682.9|4695.5|4692.7|4682|4679.2|3948
1583261700000|2020-03-03 18:55:00|4685.8|4683|4678.5|4675.7|4691.5|4688.7|4673.8|4671|5078
1583262000000|2020-03-03 19:00:00|4677.7|4674.9|4670.8|4668|4693.5|4690.7|4663.8|4661|10852
1583262300000|2020-03-03 19:05:00|4671.5|4668.7|4659.2|4656.4|4672.5|4669.7|4657.5|4654.7|7271
1583262600000|2020-03-03 19:10:00|4658.8|4656|4690.3|4687.5|4691.5|4688.7|4657.8|4655|11493
1583262900000|2020-03-03 19:15:00|4690.8|4688|4700.3|4697.5|4704.8|4702|4681.3|4678.5|9164
1583263200000|2020-03-03 19:20:00|4700|4697.2|4698|4695.2|4716.3|4713.5|4695.5|4692.7|12589
1583263500000|2020-03-03 19:25:00|4698.3|4695.5|4732.6|4729.8|4736|4733.2|4696|4693.2|17261
1583263800000|2020-03-03 19:30:00|4732.3|4729.5|4721.3|4718.5|4735.8|4733|4717.1|4714.3|7779
1583264100000|2020-03-03 19:35:00|4721.1|4718.3|4708.3|4705.5|4721.3|4718.5|4707.3|4704.5|2821
1583264400000|2020-03-03 19:40:00|4707.8|4705|4712.3|4709.5|4715.3|4712.5|4705.3|4702.5|1992
1583264700000|2020-03-03 19:45:00|4713.5|4710.7|4729.3|4726.5|4730.1|4727.3|4711.3|4708.5|2301
1583265000000|2020-03-03 19:50:00|4729.1|4726.3|4739.1|4736.3|4741.1|4738.3|4724.3|4721.5|2717
1583265300000|2020-03-03 19:55:00|4738.8|4736|4745.1|4742.3|4745.3|4742.5|4737.3|4734.5|3227
1583265600000|2020-03-03 20:00:00|4745.6|4742.8|4750.1|4747.3|4752.1|4749.3|4740.5|4737.7|1969
1583265900000|2020-03-03 20:05:00|4750.6|4747.8|4746.6|4743.8|4751.8|4749|4744.1|4741.3|1590
1583266200000|2020-03-03 20:10:00|4746.8|4744|4758.8|4756|4762.1|4759.3|4744.1|4741.3|2610
1583266500000|2020-03-03 20:15:00|4759.1|4756.3|4754.8|4752|4761.3|4758.5|4751.8|4749|1274
1583266800000|2020-03-03 20:20:00|4754.6|4751.8|4751.3|4748.5|4757.6|4754.8|4748.3|4745.5|1297
1583267100000|2020-03-03 20:25:00|4751.1|4748.3|4757.8|4755|4763.6|4760.8|4750.8|4748|1599
1583267400000|2020-03-03 20:30:00|4758.1|4755.3|4746.8|4744|4758.8|4756|4741.8|4739|1668
1583267700000|2020-03-03 20:35:00|4746.6|4743.8|4736.8|4734|4751.8|4749|4734.6|4731.8|1523
1583268000000|2020-03-03 20:40:00|4736.6|4733.8|4744.8|4742|4749.8|4747|4734.6|4731.8|1689
1583268300000|2020-03-03 20:45:00|4744.6|4741.8|4743.6|4740.8|4753.1|4750.3|4740.6|4737.8|1474
1583268600000|2020-03-03 20:50:00|4743.1|4740.3|4734.8|4732|4744.8|4742|4726.6|4722.4|2278
1583268900000|2020-03-03 20:55:00|4734.6|4731.8|4735.8|4733|4741.9|4739.1|4728.8|4726|1218
1583269200000|2020-03-03 21:00:00|4735.6|4732.8|4744.8|4742|4746.8|4744|4731.8|4729|650
1583269500000|2020-03-03 21:05:00|4743.8|4741|4747.8|4745|4748.6|4745.8|4741.6|4738.8|390
1583269800000|2020-03-03 21:10:00|4748.1|4745.3|4739.8|4737|4749.8|4747|4738.1|4735.3|380
1583270100000|2020-03-03 21:15:00|4739.6|4736.8|4741.3|4738.5|4745.1|4742.3|4738.8|4736|111
1583270400000|2020-03-03 21:20:00|4741.8|4739|4741.9|4739.1|4743.6|4740.8|4740.8|4738|101
1583270700000|2020-03-03 21:25:00|4741.6|4738.8|4736.9|4734.1|4742.9|4740.1|4736.9|4734.1|176
1583271000000|2020-03-03 21:30:00|4737.9|4735.1|4726.9|4724.1|4741.9|4739.1|4726.9|4724.1|685
1583271300000|2020-03-03 21:35:00|4727.6|4724.8|4720.9|4718.1|4730.9|4728.1|4720.6|4717.8|435
1583271600000|2020-03-03 21:40:00|4720.6|4717.8|4718.9|4716.1|4721.1|4718.3|4714.9|4712.1|300
1583271900000|2020-03-03 21:45:00|4719.4|4716.6|4730.4|4727.6|4732.9|4730.1|4718.4|4715.6|626
1583272200000|2020-03-03 21:50:00|4730.1|4727.3|4718.1|4715.3|4730.6|4727.8|4717.3|4714.5|399
1583272500000|2020-03-03 21:55:00|4717.8|4715|4718.8|4716|4722.7|4719.5|4716.3|4713.5|293
1583276400000|2020-03-03 23:00:00|4706.4|4703.6|4695.9|4693.1|4716.6|4713.8|4688.4|4685.6|1014
1583276700000|2020-03-03 23:05:00|4696.4|4693.6|4704.9|4702.1|4709.4|4706.6|4696.4|4693.6|420
1583277000000|2020-03-03 23:10:00|4705.4|4702.6|4711.4|4708.6|4713.2|4710|4700.4|4697.6|815
1583277300000|2020-03-03 23:15:00|4710.9|4708.1|4711.6|4708.8|4713.1|4710.3|4705.1|4702.3|192
1583277600000|2020-03-03 23:20:00|4711.9|4709.1|4722.9|4720.1|4724.6|4721.8|4711.9|4709.1|494
1583277900000|2020-03-03 23:25:00|4722.4|4719.6|4717.4|4714.6|4729.4|4726.6|4716.4|4713.6|376
1583278200000|2020-03-03 23:30:00|4717.1|4714.3|4703.4|4700.6|4717.4|4714.6|4700.4|4697.6|626
1583278500000|2020-03-03 23:35:00|4702.9|4700.1|4706.1|4703.3|4709.9|4707.1|4700.4|4697.6|366
1583278800000|2020-03-03 23:40:00|4706.4|4703.6|4704.9|4702.1|4706.4|4703.6|4702.4|4699.6|259
1583279100000|2020-03-03 23:45:00|4704.6|4701.8|4709.4|4706.6|4713.4|4710.6|4700.4|4697.6|433
1583279400000|2020-03-03 23:50:00|4709.1|4706.3|4706.4|4703.6|4709.1|4706.3|4704.4|4701.6|171
1583279700000|2020-03-03 23:55:00|4706.9|4704.1|4711.1|4708.3|4711.4|4708.6|4703.4|4700.6|244
1583280000000|2020-03-04 00:00:00|4710.6|4707.8|4713.4|4710.6|4717.4|4714.6|4709.1|4706.3|480
1583280300000|2020-03-04 00:05:00|4713.6|4710.8|4728.4|4725.6|4733.4|4730.6|4713.6|4710.8|1146
1583280600000|2020-03-04 00:10:00|4727.6|4724.8|4728.4|4725.6|4738.6|4735.8|4727.2|4724.4|1255
1583280900000|2020-03-04 00:15:00|4729.2|4726.4|4732.4|4729.6|4738.4|4735.6|4729.2|4726.4|535
1583281200000|2020-03-04 00:20:00|4732.7|4729.9|4733.4|4730.6|4739.7|4736.9|4731.4|4728.6|429
1583281500000|2020-03-04 00:25:00|4733.1|4730.3|4730.4|4727.6|4735.2|4732.4|4728.1|4725|348
1583281800000|2020-03-04 00:30:00|4730.9|4728.1|4746.4|4743.6|4748.4|4745.6|4730.9|4728.1|918
1583282100000|2020-03-04 00:35:00|4745.4|4742.6|4742.9|4740.1|4754.4|4751.6|4742.4|4739.6|1116
1583282400000|2020-03-04 00:40:00|4744.2|4741.4|4751.9|4749.1|4754.9|4752.1|4743.9|4741.1|587
1583282700000|2020-03-04 00:45:00|4752.4|4749.6|4746.4|4743.6|4753.4|4750.6|4744.4|4741.6|376
1583283000000|2020-03-04 00:50:00|4746.9|4744.1|4748.4|4745.6|4751.4|4748.6|4744.4|4741.6|353
1583283300000|2020-03-04 00:55:00|4747.9|4745.1|4758.4|4755.6|4763.2|4760.4|4746.4|4743.6|771
1583283600000|2020-03-04 01:00:00|4758.7|4755.9|4785.4|4782.6|4791.7|4788.9|4758.7|4755.9|4400
1583283900000|2020-03-04 01:05:00|4785.9|4783.1|4802.7|4799.9|4814.2|4811.4|4785.9|4783.1|3242
1583284200000|2020-03-04 01:10:00|4802.4|4799.6|4799.9|4797.1|4810.7|4807.9|4796.9|4794.1|2531
1583284500000|2020-03-04 01:15:00|4798.9|4796.1|4789.4|4786.6|4802.8|4799.6|4788.2|4785.4|2334
1583284800000|2020-03-04 01:20:00|4788.7|4785.9|4785.4|4782.6|4790.7|4787.9|4782.7|4779.9|1070
1583285100000|2020-03-04 01:25:00|4785.7|4782.9|4786.4|4783.6|4795.4|4792.6|4785.4|4782.6|829
1583285400000|2020-03-04 01:30:00|4785.4|4782.6|4777.4|4774.6|4791.9|4789.1|4775.2|4772.4|1382
1583285700000|2020-03-04 01:35:00|4777.7|4774.9|4777.4|4774.6|4784.4|4781.6|4775.4|4772.6|740
1583286000000|2020-03-04 01:40:00|4777.7|4774.9|4777.4|4774.6|4782.4|4779.6|4776.4|4773.6|497
1583286300000|2020-03-04 01:45:00|4777.7|4774.9|4776.4|4773.6|4785.4|4782.6|4774.4|4771.6|861
1583286600000|2020-03-04 01:50:00|4776.2|4773.4|4791.4|4788.6|4791.4|4788.6|4775.4|4772.6|1023
1583286900000|2020-03-04 01:55:00|4790.4|4787.6|4789.4|4786.6|4795.4|4792.6|4786.4|4783.6|772
1583287200000|2020-03-04 02:00:00|4788.9|4786.1|4780.9|4778.1|4788.9|4786.1|4780.2|4777.4|1450
1583287500000|2020-03-04 02:05:00|4780.2|4777.4|4780.9|4778.1|4785.9|4783.1|4780.2|4777.4|576
1583287800000|2020-03-04 02:10:00|4781.9|4779.1|4773.9|4771.1|4782.9|4780.1|4773.9|4771.1|638
1583288100000|2020-03-04 02:15:00|4774.2|4771.4|4779.9|4777.1|4781.9|4779.1|4772.4|4769.6|686
1583288400000|2020-03-04 02:20:00|4780.4|4777.6|4783.9|4781.1|4789.9|4787.1|4778.9|4776.1|638
1583288700000|2020-03-04 02:25:00|4784.2|4781.4|4786.4|4783.6|4788.4|4785.6|4782.4|4779.6|596
1583289000000|2020-03-04 02:30:00|4785.9|4783.1|4793.4|4790.6|4794.4|4791.6|4782.4|4779.6|696
1583289300000|2020-03-04 02:35:00|4794|4791.2|4787.4|4784.6|4794.7|4791.9|4787.4|4784.6|563
1583289600000|2020-03-04 02:40:00|4787.9|4785.1|4792.9|4790.1|4796.9|4794.1|4787.7|4784.9|543
1583289900000|2020-03-04 02:45:00|4793.4|4790.6|4790.9|4788.1|4799.7|4796.9|4788.7|4785.9|879
1583290200000|2020-03-04 02:50:00|4791.5|4788.7|4791.5|4788.7|4792.5|4789.7|4783.5|4780.7|937
1583290500000|2020-03-04 02:55:00|4790.5|4787.7|4792.7|4789.9|4793.5|4790.7|4789.5|4786.7|668
1583290800000|2020-03-04 03:00:00|4792.5|4789.7|4793.5|4790.7|4794.5|4791.7|4790.5|4787.7|561
1583291100000|2020-03-04 03:05:00|4793.7|4790.9|4807.5|4804.7|4807.5|4804.7|4793.5|4790.7|918
1583291400000|2020-03-04 03:10:00|4808|4805.2|4801.5|4798.7|4810.5|4807.7|4800.7|4797.9|855
1583291700000|2020-03-04 03:15:00|4800.9|4798.1|4818.5|4815.7|4824.5|4821.7|4799.7|4796.9|2092
1583292000000|2020-03-04 03:20:00|4817.9|4815.1|4805.5|4802.7|4818.5|4815.7|4804.7|4801.9|1103
1583292300000|2020-03-04 03:25:00|4806.2|4803.4|4808.5|4805.7|4813.5|4810.7|4805.5|4802.7|704
1583292600000|2020-03-04 03:30:00|4808|4805.2|4803.5|4800.7|4811.5|4808.7|4802.5|4799.7|661
1583292900000|2020-03-04 03:35:00|4803.7|4800.9|4801.5|4798.7|4804.2|4801.4|4799.7|4796.9|504
1583293200000|2020-03-04 03:40:00|4801.7|4798.9|4801.5|4798.7|4805.7|4802.9|4801.5|4798.7|466
1583293500000|2020-03-04 03:45:00|4801|4798.2|4797.5|4794.7|4801.5|4798.7|4794.7|4791.9|709
1583293800000|2020-03-04 03:50:00|4797|4794.2|4797.5|4794.7|4798.5|4795.7|4794.7|4791.9|530
1583294100000|2020-03-04 03:55:00|4797|4794.2|4801.5|4798.7|4801.7|4798.9|4796.7|4793.9|315
1583294400000|2020-03-04 04:00:00|4801|4798.2|4795.5|4792.7|4801.7|4798.9|4792.5|4789.7|702
1583294700000|2020-03-04 04:05:00|4795.2|4792.4|4796.7|4793.9|4798.7|4795.9|4793.2|4790.4|372
1583295000000|2020-03-04 04:10:00|4796.5|4793.7|4798.5|4795.7|4800|4797.2|4796.5|4793.7|280
1583295300000|2020-03-04 04:15:00|4798|4795.2|4802.7|4799.9|4803.2|4800.4|4797|4794.2|415
1583295600000|2020-03-04 04:20:00|4803|4800.2|4800.7|4797.9|4803|4800.2|4799.7|4796.9|229
1583295900000|2020-03-04 04:25:00|4800.5|4797.7|4799.5|4796.7|4801.5|4798.7|4796.7|4793.9|671
1583296200000|2020-03-04 04:30:00|4799|4796.2|4799.5|4796.7|4801.2|4798.4|4795.7|4792.9|360
1583296500000|2020-03-04 04:35:00|4798.7|4795.9|4801.5|4798.7|4802.5|4799.7|4794.7|4791.9|305
1583296800000|2020-03-04 04:40:00|4802|4799.2|4803.5|4800.7|4804|4801.2|4800.2|4797.4|299
1583297100000|2020-03-04 04:45:00|4802.7|4799.9|4802.5|4799.7|4806|4803.2|4801.7|4798.9|276
1583297400000|2020-03-04 04:50:00|4802|4799.2|4801.5|4798.7|4803.5|4800.7|4799.7|4796.9|257
1583297700000|2020-03-04 04:55:00|4801.7|4798.9|4801.5|4798.7|4802.7|4799.9|4797.7|4794.9|383
1583298000000|2020-03-04 05:00:00|4801.2|4798.4|4794.5|4791.7|4801.2|4798.4|4793.3|4790.5|391
1583298300000|2020-03-04 05:05:00|4794.3|4791.5|4794.5|4791.7|4797.5|4794.7|4793.7|4790.9|422
1583298600000|2020-03-04 05:10:00|4794.2|4791.4|4793.5|4790.7|4795.5|4792.7|4791.5|4788.7|460
1583298900000|2020-03-04 05:15:00|4793.2|4790.4|4791.5|4788.7|4793.2|4790.4|4789.5|4786.7|368
1583299200000|2020-03-04 05:20:00|4791.8|4789|4794.5|4791.7|4794.8|4792|4791.8|4789|244
1583299500000|2020-03-04 05:25:00|4794.8|4792|4793.5|4790.7|4797.8|4795|4793.5|4790.7|294
1583299800000|2020-03-04 05:30:00|4793.8|4791|4791.5|4788.7|4798.5|4795.7|4789.5|4786.7|723
1583300100000|2020-03-04 05:35:00|4792.5|4789.7|4792.5|4789.7|4793.8|4791|4791.5|4788.7|232
1583300400000|2020-03-04 05:40:00|4793.5|4790.7|4795.3|4792.5|4796.5|4793.7|4791.8|4789|367
1583300700000|2020-03-04 05:45:00|4794.8|4792|4803.5|4800.7|4806.3|4803.5|4794.8|4792|859
1583301000000|2020-03-04 05:50:00|4802.8|4800|4804.5|4801.7|4808.5|4805.7|4801.5|4798.7|651
1583301300000|2020-03-04 05:55:00|4804.3|4801.5|4801.8|4799|4804.5|4801.7|4800.8|4798|411
1583301600000|2020-03-04 06:00:00|4801.5|4798.7|4793.5|4790.7|4802.8|4800|4791.8|4789|989
1583301900000|2020-03-04 06:05:00|4793.8|4791|4800.5|4797.7|4803.3|4800.5|4792.8|4790|887
1583302200000|2020-03-04 06:10:00|4801|4798.2|4798.5|4795.7|4804.5|4801.7|4795.5|4792.7|601
1583302500000|2020-03-04 06:15:00|4797.5|4794.7|4796.5|4793.7|4802.3|4799.5|4796.5|4793.7|533
1583302800000|2020-03-04 06:20:00|4796.8|4794|4796.3|4793.5|4799.5|4796.7|4792.8|4790|461
1583303100000|2020-03-04 06:25:00|4795.8|4793|4784.8|4782|4798.3|4795.5|4784.5|4781.7|1020
1583303400000|2020-03-04 06:30:00|4785.3|4782.5|4789.3|4786.5|4789.3|4786.5|4780.8|4778|937
1583303700000|2020-03-04 06:35:00|4789|4786.2|4783.5|4780.7|4789|4786.2|4782.5|4779.7|439
1583304000000|2020-03-04 06:40:00|4783.3|4780.5|4787.5|4784.7|4789.3|4786.5|4782.5|4779.7|398
1583304300000|2020-03-04 06:45:00|4788.3|4785.5|4782.3|4779.5|4788.3|4785.5|4782|4779.2|528
1583304600000|2020-03-04 06:50:00|4781.8|4779|4781.3|4778.5|4783.3|4780.5|4778.3|4775.5|485
1583304900000|2020-03-04 06:55:00|4781.5|4778.7|4781.3|4778.5|4783.3|4780.5|4780.3|4777.5|490
1583305200000|2020-03-04 07:00:00|4781.5|4778.7|4786.3|4783.5|4786.3|4783.5|4779.3|4776.5|902
1583305500000|2020-03-04 07:05:00|4785.3|4782.5|4787.5|4784.7|4793.8|4791|4777|4774.2|1489
1583305800000|2020-03-04 07:10:00|4788|4785.2|4785.3|4782.5|4788.3|4785.5|4779.3|4776.5|1099
1583306100000|2020-03-04 07:15:00|4785.5|4782.7|4782.6|4779.8|4790.1|4787.3|4780.3|4777.5|1048
1583306400000|2020-03-04 07:20:00|4782.3|4779.5|4774.6|4771.8|4782.8|4780|4774.3|4771.5|998
1583306700000|2020-03-04 07:25:00|4774.3|4771.5|4767.3|4764.5|4777.3|4774.5|4765.8|4763|1372
1583307000000|2020-03-04 07:30:00|4766.8|4764|4754.1|4751.3|4767.1|4764.3|4748|4745.2|4742
1583307300000|2020-03-04 07:35:00|4753.8|4751|4753.1|4750.3|4758.1|4755.3|4751.1|4748.3|1298
1583307600000|2020-03-04 07:40:00|4752.8|4750|4752.1|4749.3|4757.8|4755|4751.1|4748.3|2195
1583307900000|2020-03-04 07:45:00|4752.6|4749.8|4750.8|4748|4756.1|4753.3|4750.1|4747.3|965
1583308200000|2020-03-04 07:50:00|4751.1|4748.3|4747.8|4745|4754.1|4751.3|4747.1|4744.3|1073
1583308500000|2020-03-04 07:55:00|4747.3|4744.5|4749.3|4746.5|4750.3|4747.5|4743.3|4740.5|1260
1583308800000|2020-03-04 08:00:00|4749.1|4746.3|4737.1|4734.3|4750.8|4748|4734.1|4731.3|3031
1583309100000|2020-03-04 08:05:00|4737.6|4734.8|4744.1|4741.3|4749.8|4747|4735.3|4732.5|2372
1583309400000|2020-03-04 08:10:00|4743.8|4741|4734.8|4732|4744.1|4741.3|4730.8|4728|2147
1583309700000|2020-03-04 08:15:00|4734.3|4731.5|4739.1|4736.3|4741.8|4739|4732.3|4729.5|1592
1583310000000|2020-03-04 08:20:00|4738.8|4736|4735.3|4732.5|4742.1|4739.3|4729.8|4727|1819
1583310300000|2020-03-04 08:25:00|4735.6|4732.8|4726.1|4723.3|4735.8|4733|4719.1|4716.3|3321
1583310600000|2020-03-04 08:30:00|4726.3|4723.5|4744.6|4741.8|4745.6|4742.8|4724.8|4722|2955
1583310900000|2020-03-04 08:35:00|4743.6|4740.8|4750.8|4748|4752.8|4750|4739.8|4737|2515
1583311200000|2020-03-04 08:40:00|4751.3|4748.5|4743.8|4741|4751.8|4749|4742.1|4739.3|1364
1583311500000|2020-03-04 08:45:00|4743.1|4740.3|4736.3|4733.5|4744.8|4742|4735.3|4732.5|1696
1583311800000|2020-03-04 08:50:00|4736.6|4733.8|4746.1|4743.3|4752.8|4750|4736.6|4733.8|1683
1583312100000|2020-03-04 08:55:00|4745.8|4743|4739.3|4736.5|4747.8|4745|4737.8|4735|1159
1583312400000|2020-03-04 09:00:00|4739.1|4736.3|4750.8|4748|4752.8|4750|4739.1|4736.3|1709
1583312700000|2020-03-04 09:05:00|4751.1|4748.3|4737.1|4734.3|4752.8|4750|4732.8|4730|1726
1583313000000|2020-03-04 09:10:00|4737.3|4734.5|4736.8|4734|4746.1|4743.3|4733.1|4730.3|1232
1583313300000|2020-03-04 09:15:00|4736.1|4733.3|4746.1|4743.3|4746.1|4743.3|4730.1|4727.3|1450
1583313600000|2020-03-04 09:20:00|4745.8|4743|4751.3|4748.5|4751.3|4748.5|4743.1|4740.3|1263
1583313900000|2020-03-04 09:25:00|4751.8|4749|4756.1|4753.3|4764.8|4762|4749.8|4747|2662
1583314200000|2020-03-04 09:30:00|4756.6|4753.8|4758.1|4755.3|4764.1|4761.3|4750.1|4747.3|2106
1583314500000|2020-03-04 09:35:00|4758.3|4755.5|4764.1|4761.3|4772.1|4769.3|4757.1|4754.3|2117
1583314800000|2020-03-04 09:40:00|4764.4|4761.6|4766.1|4763.3|4774.1|4771.3|4762.3|4759.5|1985
1583315100000|2020-03-04 09:45:00|4766.4|4763.6|4763.9|4761.1|4768.9|4766.1|4761.1|4758.3|1708
1583315400000|2020-03-04 09:50:00|4763.6|4760.8|4758.4|4755.6|4772.9|4770.1|4758.1|4755.3|2323
1583315700000|2020-03-04 09:55:00|4759.1|4756.3|4764.4|4761.6|4766.1|4763.3|4753.4|4750.6|1244
1583316000000|2020-03-04 10:00:00|4764.6|4761.8|4768.4|4765.6|4770.1|4767.3|4757.4|4754.6|935
1583316300000|2020-03-04 10:05:00|4769.1|4766.3|4809.1|4806.3|4810.4|4807.6|4764.4|4761.6|7651
1583316600000|2020-03-04 10:10:00|4808.9|4806.1|4809.6|4806.8|4823.2|4820.3|4799.1|4796.3|6588
1583316900000|2020-03-04 10:15:00|4809.1|4806.3|4804.4|4801.6|4816.1|4813.3|4802.4|4799.6|2576
1583317200000|2020-03-04 10:20:00|4805.1|4802.3|4799.1|4796.3|4806.1|4803.3|4793.4|4790.6|2231
1583317500000|2020-03-04 10:25:00|4798.6|4795.8|4780.9|4778.1|4800.1|4797.3|4780.4|4777.6|3103
1583317800000|2020-03-04 10:30:00|4781.1|4778.3|4783.1|4780.3|4790.1|4787.3|4779.4|4776.6|2211
1583318100000|2020-03-04 10:35:00|4782.9|4780.1|4788.9|4786.1|4790.9|4788.1|4780.9|4778.1|1360
1583318400000|2020-03-04 10:40:00|4788.4|4785.6|4786.1|4783.3|4796.9|4794.1|4785.1|4782.3|1178
1583318700000|2020-03-04 10:45:00|4786.6|4783.8|4788.1|4785.3|4790.9|4788.1|4781.4|4778.6|968
1583319000000|2020-03-04 10:50:00|4788.6|4785.8|4788.1|4785.3|4795.1|4792.3|4787.1|4784.3|1635
1583319300000|2020-03-04 10:55:00|4788.6|4785.8|4778.1|4775.3|4788.9|4786.1|4774.1|4771.3|2238
1583319600000|2020-03-04 11:00:00|4777.4|4774.6|4777.9|4775.1|4782.1|4779.3|4775.1|4772.3|1213
1583319900000|2020-03-04 11:05:00|4778.1|4775.3|4769.1|4766.3|4780.9|4778.1|4766.9|4764.1|1768
1583320200000|2020-03-04 11:10:00|4769.4|4766.6|4757.1|4754.3|4769.4|4766.6|4747.4|4744.6|4263
1583320500000|2020-03-04 11:15:00|4756.9|4754.1|4751.1|4748.3|4758.1|4755.3|4747.1|4744.3|1509
1583320800000|2020-03-04 11:20:00|4751.4|4748.6|4762.1|4759.3|4762.9|4760.1|4750.1|4747.3|1514
1583321100000|2020-03-04 11:25:00|4761.9|4759.1|4765.9|4763.1|4769.1|4766.3|4759.1|4756.3|1384
1583321400000|2020-03-04 11:30:00|4765.6|4762.8|4772.1|4769.3|4774.1|4771.3|4764.9|4762.1|1424
1583321700000|2020-03-04 11:35:00|4772.9|4770.1|4778.9|4776.1|4783.9|4781.1|4772.6|4769.8|1518
1583322000000|2020-03-04 11:40:00|4778.4|4775.6|4786.1|4783.3|4788.4|4785.6|4778.1|4775.3|1485
1583322300000|2020-03-04 11:45:00|4785.9|4783.1|4787.2|4784.4|4791.1|4788.3|4784.2|4781.4|1383
1583322600000|2020-03-04 11:50:00|4787.4|4784.6|4791.2|4788.4|4798.2|4795.4|4787.2|4784.4|1460
1583322900000|2020-03-04 11:55:00|4791.4|4788.6|4796.2|4793.4|4796.2|4793.4|4786.2|4783.4|1455
1583323200000|2020-03-04 12:00:00|4795.9|4793.1|4790.2|4787.4|4803.2|4800.4|4782.4|4779.6|2791
1583323500000|2020-03-04 12:05:00|4790.4|4787.6|4804.2|4801.4|4804.9|4802.1|4790.2|4787.4|2197
1583323800000|2020-03-04 12:10:00|4803.9|4801.1|4800.2|4797.4|4813.2|4810.4|4797.2|4794.4|3108
1583324100000|2020-03-04 12:15:00|4800.7|4797.9|4804.2|4801.4|4806.2|4803.4|4790.7|4787.9|2161
1583324400000|2020-03-04 12:20:00|4804.9|4802.1|4817.9|4815.1|4823|4819.6|4802.2|4799.4|3210
1583324700000|2020-03-04 12:25:00|4818.2|4815.4|4823.4|4820.6|4830.9|4828.1|4815.2|4812.4|5387
1583325000000|2020-03-04 12:30:00|4823.7|4820.9|4822.4|4819.6|4824.2|4821.4|4815.2|4812.4|2387
1583325300000|2020-03-04 12:35:00|4822.2|4819.4|4806.2|4803.4|4828.2|4825.4|4790.7|4787.9|7905
1583325600000|2020-03-04 12:40:00|4805.7|4802.9|4812.2|4809.4|4815.9|4813.1|4800.2|4797.4|4281
1583325900000|2020-03-04 12:45:00|4812.7|4809.9|4821.2|4818.4|4828.9|4826.1|4812.7|4809.9|3475
1583326200000|2020-03-04 12:50:00|4820.9|4818.1|4808.2|4805.4|4821.2|4818.4|4808.2|4805.4|1079
1583326500000|2020-03-04 12:55:00|4807.7|4804.9|4801.4|4798.6|4812.2|4809.4|4801.4|4798.6|1987
1583326800000|2020-03-04 13:00:00|4801.9|4799.1|4796.9|4794.1|4805.4|4802.6|4795.9|4793.1|3638
1583327100000|2020-03-04 13:05:00|4797.2|4794.4|4790.2|4787.4|4800.4|4797.6|4789.4|4786.6|2734
1583327400000|2020-03-04 13:10:00|4789.9|4787.1|4793.9|4791.1|4797.4|4794.6|4786.2|4783.4|2497
1583327700000|2020-03-04 13:15:00|4793.7|4790.9|4799.2|4796.4|4814.7|4811.9|4793.2|4790.4|8186
1583328000000|2020-03-04 13:20:00|4798.9|4796.1|4804.9|4802.1|4807.2|4804.4|4795.2|4792.4|3570
1583328300000|2020-03-04 13:25:00|4805.2|4802.4|4798.2|4795.4|4811.2|4808.4|4794.9|4792.1|2991
1583328600000|2020-03-04 13:30:00|4797.9|4795.1|4800.4|4797.6|4801.9|4799.1|4793.4|4790.6|2033
1583328900000|2020-03-04 13:35:00|4800.7|4797.9|4800.9|4798.1|4812.2|4809.4|4797.9|4795.1|2222
1583329200000|2020-03-04 13:40:00|4801.2|4798.4|4814.2|4811.4|4817.7|4814.9|4800.2|4797.4|2427
1583329500000|2020-03-04 13:45:00|4814.7|4811.9|4819.9|4817.1|4824.2|4821.4|4814.4|4811.6|2700
1583329800000|2020-03-04 13:50:00|4819.4|4816.6|4817.7|4814.9|4822.2|4819.4|4810.9|4808.1|2418
1583330100000|2020-03-04 13:55:00|4817.9|4815.1|4811|4808.2|4821.2|4818.4|4806.2|4803.4|2331
1583330400000|2020-03-04 14:00:00|4810.7|4807.9|4806.2|4803.4|4819.5|4816.7|4797.5|4794.7|6046
1583330700000|2020-03-04 14:05:00|4806|4803.2|4834|4831.2|4838|4835.2|4804.7|4801.9|8561
1583331000000|2020-03-04 14:10:00|4833.5|4830.7|4831|4828.2|4841|4838.2|4827|4824.2|6430
1583331300000|2020-03-04 14:15:00|4830.7|4827.9|4830|4827.2|4834|4831.2|4824|4821.2|3407
1583331600000|2020-03-04 14:20:00|4830.2|4827.4|4841|4838.2|4842.5|4839.7|4829|4826.2|4399
1583331900000|2020-03-04 14:25:00|4841.5|4838.7|4839.5|4836.7|4845|4842.2|4833|4830.2|4055
1583332200000|2020-03-04 14:30:00|4840.2|4837.4|4837|4834.2|4850|4847.2|4835.7|4832.9|6869
1583332500000|2020-03-04 14:35:00|4836.7|4833.9|4833|4830.2|4838.3|4835.2|4820.7|4817.9|8440
1583332800000|2020-03-04 14:40:00|4832.7|4829.9|4829|4826.2|4842.2|4839.4|4819.2|4816.4|4767
1583333100000|2020-03-04 14:45:00|4828.7|4825.9|4819|4816.2|4834.5|4831.7|4817|4814.2|5264
1583333400000|2020-03-04 14:50:00|4818.2|4815.4|4800.7|4797.9|4822|4819.2|4800.7|4797.9|7907
1583333700000|2020-03-04 14:55:00|4801|4798.2|4805.2|4802.4|4812|4809.2|4798.7|4795.9|3898
1583334000000|2020-03-04 15:00:00|4805.7|4802.9|4802.7|4799.9|4823.5|4820.7|4799|4796.2|7132
1583334300000|2020-03-04 15:05:00|4803|4800.2|4807.7|4804.9|4819|4816.2|4798.7|4795.9|7545
1583334600000|2020-03-04 15:10:00|4807.5|4804.7|4802.5|4799.7|4812|4809.2|4799.5|4796.7|4004
1583334900000|2020-03-04 15:15:00|4802|4799.2|4813.7|4810.9|4816|4813.2|4796.7|4793.9|4624
1583335200000|2020-03-04 15:20:00|4814.5|4811.7|4826|4823.2|4850.5|4847.7|4810.7|4807.9|11296
1583335500000|2020-03-04 15:25:00|4826.2|4823.4|4812.5|4809.7|4829.7|4826.9|4806|4803.2|10094
1583335800000|2020-03-04 15:30:00|4813.3|4809.3|4793.2|4790.4|4838.5|4835.7|4792.7|4789.9|16713
1583336100000|2020-03-04 15:35:00|4792.2|4789.4|4802|4799.2|4817.2|4814.4|4792.2|4789.4|8980
1583336400000|2020-03-04 15:40:00|4801.5|4798.7|4810|4807.2|4813|4810.2|4799.2|4796.4|6308
1583336700000|2020-03-04 15:45:00|4810.5|4807.7|4792.5|4789.7|4813.5|4810.7|4787.7|4784.9|6746
1583337000000|2020-03-04 15:50:00|4792.7|4789.9|4785.7|4782.9|4796.7|4793.9|4781.5|4778.7|5848
1583337300000|2020-03-04 15:55:00|4785.5|4782.7|4777.5|4774.7|4791|4788.2|4776.5|4773.7|4143
1583337600000|2020-03-04 16:00:00|4777.8|4775|4784.3|4781.5|4795.3|4792.5|4777|4774.2|4253
1583337900000|2020-03-04 16:05:00|4785|4782.2|4790|4787.2|4792.3|4789.5|4776|4773.2|3864
1583338200000|2020-03-04 16:10:00|4789.8|4787|4784|4781.2|4794.3|4791.5|4781.3|4778.5|3215
1583338500000|2020-03-04 16:15:00|4784.3|4781.5|4776.3|4773.5|4789|4786.2|4775|4772.2|3511
1583338800000|2020-03-04 16:20:00|4776.8|4774|4763.3|4760.5|4779|4776.2|4752|4749.2|15480
1583339100000|2020-03-04 16:25:00|4763|4760.2|4743.5|4740.7|4769.3|4766.5|4734.3|4731.5|8551
1583339400000|2020-03-04 16:30:00|4743.3|4740.5|4731.3|4728.5|4752|4749.2|4715.3|4712.5|12655
1583339700000|2020-03-04 16:35:00|4731|4728.2|4733.3|4730.5|4736.3|4733.5|4719.5|4716.7|4856
1583340000000|2020-03-04 16:40:00|4732.8|4730|4731.3|4728.5|4740.5|4737.7|4723.5|4720.7|4632
1583340300000|2020-03-04 16:45:00|4731.5|4728.7|4696.5|4693.7|4732.3|4729.5|4690.5|4687.7|12307
1583340600000|2020-03-04 16:50:00|4696.3|4693.5|4684.8|4682|4709.8|4707|4681.3|4678.5|16237
1583340900000|2020-03-04 16:55:00|4684.5|4681.7|4694|4691.2|4697.5|4694.7|4680.8|4678|5772
1583341200000|2020-03-04 17:00:00|4694.3|4691.5|4710.5|4707.7|4719.8|4717|4694.3|4691.5|9223
1583341500000|2020-03-04 17:05:00|4710.3|4707.5|4706.3|4703.5|4715.3|4712.5|4697.5|4694.7|4201
1583341800000|2020-03-04 17:10:00|4706|4703.2|4699.5|4696.7|4714.5|4711.7|4696.5|4693.7|3920
1583342100000|2020-03-04 17:15:00|4699.8|4697|4683.5|4680.7|4705.3|4702.5|4675.3|4672.5|7244
1583342400000|2020-03-04 17:20:00|4684|4681.2|4704.3|4701.5|4705.3|4702.5|4683.5|4680.7|5210
1583342700000|2020-03-04 17:25:00|4704.8|4702|4722.8|4720|4725|4722.2|4701.5|4698.7|6322
1583343000000|2020-03-04 17:30:00|4722.3|4719.5|4726.3|4723.5|4730.3|4727.5|4721.5|4718.7|3735
1583343300000|2020-03-04 17:35:00|4726.5|4723.7|4730|4727.2|4737.5|4734.7|4723.3|4720.5|5246
1583343600000|2020-03-04 17:40:00|4730.3|4727.5|4733.3|4730.5|4735.8|4733|4721.8|4719|3789
1583343900000|2020-03-04 17:45:00|4734|4731.2|4741.3|4738.5|4755.4|4751.7|4730.3|4727.5|6930
1583344200000|2020-03-04 17:50:00|4741|4738.2|4745.3|4742.5|4753.4|4750.5|4738.3|4735.5|3561
1583344500000|2020-03-04 17:55:00|4745.5|4742.7|4744.3|4741.5|4748.3|4745.5|4739.3|4736.5|2378
1583344800000|2020-03-04 18:00:00|4745|4742.2|4748.3|4745.5|4755.3|4752.5|4743.3|4740.5|3781
1583345100000|2020-03-04 18:05:00|4748.6|4745.8|4752.3|4749.5|4756.3|4753.5|4747.3|4744.5|2888
1583345400000|2020-03-04 18:10:00|4752.8|4750|4752.3|4749.5|4755|4752.2|4741.6|4738.8|3559
1583345700000|2020-03-04 18:15:00|4752.6|4749.8|4758.3|4755.5|4760.3|4757.5|4748.6|4745.8|3126
1583346000000|2020-03-04 18:20:00|4758.1|4755.3|4755.3|4752.5|4763.6|4760.8|4753.8|4751|2874
1583346300000|2020-03-04 18:25:00|4754.8|4752|4741.6|4738.8|4758.6|4755.8|4732.6|4729.8|5120
1583346600000|2020-03-04 18:30:00|4741.3|4738.5|4737.1|4734.3|4743.3|4740.5|4731.3|4728.5|3920
1583346900000|2020-03-04 18:35:00|4736.8|4734|4721.1|4718.3|4742.6|4739.8|4719.3|4716.5|3535
1583347200000|2020-03-04 18:40:00|4721.3|4718.5|4724.6|4721.8|4727.3|4724.5|4718.3|4715.5|3609
1583347500000|2020-03-04 18:45:00|4724.8|4722|4728.8|4726|4736.8|4734|4721.3|4718.5|3589
1583347800000|2020-03-04 18:50:00|4728.6|4725.8|4736.3|4733.5|4736.3|4733.5|4727.6|4724.8|2652
1583348100000|2020-03-04 18:55:00|4737.3|4734.5|4717.6|4714.8|4740.6|4737.8|4715.3|4712.5|4097
1583348400000|2020-03-04 19:00:00|4717.3|4714.5|4712.1|4709.3|4722.3|4719.5|4707.6|4704.8|3686
1583348700000|2020-03-04 19:05:00|4711.6|4708.8|4703.3|4700.5|4713.3|4710.5|4702.1|4699.3|2098
1583349000000|2020-03-04 19:10:00|4703.1|4700.3|4708.3|4705.5|4709.1|4706.3|4695.6|4692.8|3122
1583349300000|2020-03-04 19:15:00|4707.8|4705|4707.6|4704.8|4719.1|4716.3|4705.6|4702.8|5335
1583349600000|2020-03-04 19:20:00|4707.8|4705|4721.3|4718.5|4728.6|4725.8|4704.3|4701.5|5368
1583349900000|2020-03-04 19:25:00|4721.6|4718.8|4687.6|4684.8|4725.8|4723|4680.6|4677.8|16290
1583350200000|2020-03-04 19:30:00|4688.1|4685.3|4698.6|4695.8|4701.6|4698.8|4682.6|4679.8|6084
1583350500000|2020-03-04 19:35:00|4698.3|4695.5|4698.6|4695.8|4700.6|4697.8|4690.6|4687.8|1501
1583350800000|2020-03-04 19:40:00|4698.8|4696|4698.6|4695.8|4700.6|4697.8|4694.3|4691.5|957
1583351100000|2020-03-04 19:45:00|4699.1|4696.3|4701.3|4698.5|4701.3|4698.5|4694.3|4691.5|1633
1583351400000|2020-03-04 19:50:00|4701.6|4698.8|4697.6|4694.8|4704.3|4701.5|4697.6|4694.8|1606
1583351700000|2020-03-04 19:55:00|4697.3|4694.5|4707.3|4704.5|4709.6|4706.8|4697.1|4694.3|2313
1583352000000|2020-03-04 20:00:00|4707.1|4704.3|4713.6|4710.8|4716.3|4713.5|4706.1|4703.3|1299
1583352300000|2020-03-04 20:05:00|4712.9|4710.1|4720.3|4717.5|4721.3|4718.5|4712.6|4709.8|990
1583352600000|2020-03-04 20:10:00|4720.6|4717.8|4717.6|4714.8|4721.6|4718.8|4715.4|4712.6|706
1583352900000|2020-03-04 20:15:00|4717.9|4715.1|4719.6|4716.8|4720.4|4717.6|4712.6|4709.8|1905
1583353200000|2020-03-04 20:20:00|4720.1|4717.3|4720.1|4717.3|4722.4|4719.6|4717.6|4714.8|3092
1583353500000|2020-03-04 20:25:00|4719.9|4717.1|4727.9|4725.1|4727.9|4725.1|4719.9|4717.1|641
1583353800000|2020-03-04 20:30:00|4727.6|4724.8|4728.1|4725.3|4731.9|4729.1|4725.9|4723.1|886
1583354100000|2020-03-04 20:35:00|4728.4|4725.6|4728.9|4726.1|4729.1|4726.3|4720.9|4718.1|1101
1583354400000|2020-03-04 20:40:00|4728.6|4725.8|4720.9|4718.1|4729.4|4726.6|4719.9|4717.1|754
1583354700000|2020-03-04 20:45:00|4720.6|4717.8|4715.9|4713.1|4721.9|4719.1|4713.1|4710.3|1472
1583355000000|2020-03-04 20:50:00|4715.6|4712.8|4719.9|4717.1|4723.9|4721.1|4715.6|4712.8|989
1583355300000|2020-03-04 20:55:00|4719.6|4716.8|4718.9|4716.1|4722.6|4719.8|4713.1|4710.3|965
1583355600000|2020-03-04 21:00:00|4719.4|4716.6|4726.9|4724.1|4727.6|4724.8|4715.9|4713.1|1141
1583355900000|2020-03-04 21:05:00|4727.6|4724.8|4722.6|4719.8|4729.1|4726.3|4721.9|4719.1|321
1583356200000|2020-03-04 21:10:00|4722.4|4719.6|4728.9|4726.1|4730.9|4728.1|4721.1|4718.3|467
1583356500000|2020-03-04 21:15:00|4729.1|4726.3|4734.4|4731.6|4735.4|4732.6|4726.9|4724.1|1493
1583356800000|2020-03-04 21:20:00|4735.4|4732.6|4735.4|4732.6|4737.4|4734.6|4734.1|4731.3|216
1583357100000|2020-03-04 21:25:00|4735.1|4732.3|4731.9|4729.1|4735.1|4732.3|4728.6|4725.8|1167
1583357400000|2020-03-04 21:30:00|4731.6|4728.8|4728.9|4726.1|4731.9|4729.1|4727.9|4725.1|245
1583357700000|2020-03-04 21:35:00|4729.2|4726.4|4729.9|4727.1|4730.9|4728.1|4728.9|4726.1|77
1583358000000|2020-03-04 21:40:00|4730.2|4727.4|4732.9|4730.1|4732.9|4730.1|4728.9|4726.1|297
1583358300000|2020-03-04 21:45:00|4732.7|4729.9|4731.9|4729.1|4732.9|4730.1|4730.9|4728.1|209
1583358600000|2020-03-04 21:50:00|4731.4|4728.6|4731.9|4729.1|4732.9|4730.1|4729.9|4727.1|280
1583358900000|2020-03-04 21:55:00|4732.4|4729.6|4729.9|4727.1|4733.9|4731.1|4728.9|4726.1|354
1583362800000|2020-03-04 23:00:00|4725.9|4723.1|4739.4|4736.6|4743.9|4741.1|4725.9|4723.1|1599
1583363100000|2020-03-04 23:05:00|4739.2|4736.4|4737.7|4734.9|4739.4|4736.6|4732.4|4729.6|256
1583363400000|2020-03-04 23:10:00|4738.2|4735.4|4738.4|4735.6|4739.7|4736.9|4734.4|4731.6|214
1583363700000|2020-03-04 23:15:00|4738.2|4735.4|4742.4|4739.6|4744.4|4741.6|4737.4|4734.6|230
1583364000000|2020-03-04 23:20:00|4741.4|4738.6|4743.4|4740.6|4748.4|4745.6|4740.9|4738.1|4090
1583364300000|2020-03-04 23:25:00|4743.9|4741.1|4742.4|4739.6|4745.4|4742.6|4740.9|4738.1|171
1583364600000|2020-03-04 23:30:00|4742.2|4739.4|4736.4|4733.6|4745.4|4742.6|4736.4|4733.6|330
1583364900000|2020-03-04 23:35:00|4736.2|4733.4|4736.2|4733.4|4736.4|4733.6|4732.4|4729.6|308
1583365200000|2020-03-04 23:40:00|4736.4|4733.6|4737.9|4735.1|4738.9|4736.1|4733.2|4730.4|1547
1583365500000|2020-03-04 23:45:00|4738.4|4735.6|4739.9|4737.1|4741.7|4738.9|4737.9|4735.1|261
1583365800000|2020-03-04 23:50:00|4740.4|4737.6|4741.7|4738.9|4741.7|4738.9|4736.9|4734.1|206
1583366100000|2020-03-04 23:55:00|4741.9|4739.1|4743.9|4741.1|4743.9|4741.1|4740.9|4738.1|185
1583366400000|2020-03-05 00:00:00|4744.9|4742.1|4734.9|4732.1|4746.9|4744.1|4734.2|4731.4|498
1583366700000|2020-03-05 00:05:00|4734.7|4731.9|4738.9|4736.1|4738.9|4736.1|4733.9|4731.1|286
1583367000000|2020-03-05 00:10:00|4737.9|4735.1|4734.9|4732.1|4737.9|4735.1|4734.9|4732.1|244
1583367300000|2020-03-05 00:15:00|4734.2|4731.4|4734.9|4732.1|4739.2|4736.4|4733.9|4731.1|341
1583367600000|2020-03-05 00:20:00|4735.2|4732.4|4733.9|4731.1|4740.2|4737.4|4732.9|4730.1|269
1583367900000|2020-03-05 00:25:00|4734.2|4731.4|4740.2|4737.4|4741.7|4738.9|4734.2|4731.4|338
1583368200000|2020-03-05 00:30:00|4739.9|4737.1|4742.9|4740.1|4742.9|4740.1|4735.9|4733.1|324
1583368500000|2020-03-05 00:35:00|4742.4|4739.6|4741.9|4739.1|4744.9|4742.1|4740.9|4737.8|520
1583368800000|2020-03-05 00:40:00|4742.4|4739.6|4742.9|4740.1|4744.9|4742.1|4741.9|4739.1|114
1583369100000|2020-03-05 00:45:00|4743.9|4741.1|4742.9|4740.1|4743.9|4741.1|4740.9|4738.1|212
1583369400000|2020-03-05 00:50:00|4742.7|4739.9|4739.9|4737.1|4742.9|4740.1|4737.9|4735.1|291
1583369700000|2020-03-05 00:55:00|4739.5|4736.7|4744.9|4742.1|4745.2|4742.4|4738.9|4736.1|353
1583370000000|2020-03-05 01:00:00|4744.2|4741.4|4762.9|4760.1|4765.9|4763.1|4740.9|4738.1|2886
1583370300000|2020-03-05 01:05:00|4763.4|4760.6|4754.2|4751.4|4763.9|4761.1|4751.9|4749.1|1645
1583370600000|2020-03-05 01:10:00|4754.7|4751.9|4754.2|4751.4|4757.9|4755.1|4751.9|4749.1|771
1583370900000|2020-03-05 01:15:00|4755|4752.2|4754|4751.2|4755.2|4752.4|4750.2|4747.4|692
1583371200000|2020-03-05 01:20:00|4755|4752.2|4758.7|4755.9|4761|4758.2|4755|4752.2|639
1583371500000|2020-03-05 01:25:00|4759|4756.2|4764.7|4761.9|4765|4762.2|4755|4752.2|839
1583371800000|2020-03-05 01:30:00|4765.4|4762.6|4759|4756.2|4766.2|4763.4|4758|4755.2|656
1583372100000|2020-03-05 01:35:00|4759.2|4756.4|4760|4757.2|4762.2|4759.4|4758|4755.2|467
1583372400000|2020-03-05 01:40:00|4759.7|4756.9|4756.7|4753.9|4761|4758.2|4756|4753.2|286
1583372700000|2020-03-05 01:45:00|4756.2|4753.4|4753.7|4750.9|4757.2|4754.4|4752|4749.2|515
1583373000000|2020-03-05 01:50:00|4754|4751.2|4756|4753.2|4757|4754.2|4751|4748.2|356
1583373300000|2020-03-05 01:55:00|4755.5|4752.7|4757.2|4754.4|4758|4755.2|4754|4751.2|256
1583373600000|2020-03-05 02:00:00|4757.5|4754.7|4756.2|4753.4|4759.2|4756.4|4755|4752.2|328
1583373900000|2020-03-05 02:05:00|4756|4753.2|4751.8|4749|4756.2|4753.4|4751.5|4748.7|1244
1583374200000|2020-03-05 02:10:00|4752.5|4749.7|4753.5|4750.7|4755.5|4752.7|4750.5|4747.7|538
1583374500000|2020-03-05 02:15:00|4754.5|4751.7|4752.8|4750|4754.5|4751.7|4751.8|4749|230
1583374800000|2020-03-05 02:20:00|4752.3|4749.5|4754.5|4751.7|4756.2|4753.4|4750.8|4748|681
1583375100000|2020-03-05 02:25:00|4754.8|4752|4757.5|4754.7|4758.8|4756|4754.5|4751.7|392
1583375400000|2020-03-05 02:30:00|4757.8|4755|4758.5|4755.7|4758.8|4756|4755.5|4752.7|429
1583375700000|2020-03-05 02:35:00|4758|4755.2|4753.5|4750.7|4758|4755.2|4753.5|4750.7|310
1583376000000|2020-03-05 02:40:00|4754.5|4751.7|4746.5|4743.7|4754.5|4751.7|4742.5|4739.7|932
1583376300000|2020-03-05 02:45:00|4747.5|4744.7|4751.5|4748.7|4752|4749.2|4746.5|4743.7|355
1583376600000|2020-03-05 02:50:00|4751.3|4748.5|4749.5|4746.7|4751.5|4748.7|4747.8|4745|376
1583376900000|2020-03-05 02:55:00|4749|4746.2|4752.5|4749.7|4753.3|4750.5|4746.8|4744|496
1583377200000|2020-03-05 03:00:00|4752.7|4749.9|4752.3|4749.5|4754.5|4751.7|4750.3|4747.5|532
1583377500000|2020-03-05 03:05:00|4751.5|4748.7|4748.5|4745.7|4754.5|4751.7|4748.5|4745.7|379
1583377800000|2020-03-05 03:10:00|4749.5|4746.7|4746.5|4743.7|4751.5|4748.7|4745.5|4742.7|637
1583378100000|2020-03-05 03:15:00|4746|4743.2|4747.5|4744.7|4750.5|4747.7|4744.5|4741.7|395
1583378400000|2020-03-05 03:20:00|4747|4744.2|4749.5|4746.7|4751.5|4748.7|4745.5|4742.7|354
1583378700000|2020-03-05 03:25:00|4750.3|4747.5|4753.5|4750.7|4757.5|4754.7|4748.5|4745.7|766
1583379000000|2020-03-05 03:30:00|4753|4750.2|4753.5|4750.7|4755.5|4752.7|4751.8|4749|250
1583379300000|2020-03-05 03:35:00|4752.8|4750|4754.5|4751.7|4754.5|4751.7|4751.8|4749|303
1583379600000|2020-03-05 03:40:00|4755|4752.2|4749.5|4746.7|4755.5|4752.7|4748.5|4745.7|348
1583379900000|2020-03-05 03:45:00|4750|4747.2|4747.5|4744.7|4750.5|4747.7|4747.5|4744.7|323
1583380200000|2020-03-05 03:50:00|4748.5|4745.7|4746.5|4743.7|4749.5|4746.7|4744.5|4741.7|364
1583380500000|2020-03-05 03:55:00|4747|4744.2|4744.5|4741.7|4747.5|4744.7|4744.5|4741.7|236
1583380800000|2020-03-05 04:00:00|4745.3|4742.5|4749.5|4746.7|4749.5|4746.7|4744.5|4741.7|228
1583381100000|2020-03-05 04:05:00|4748.5|4745.7|4741.5|4738.7|4748.5|4745.7|4739.5|4736.7|670
1583381400000|2020-03-05 04:10:00|4741.8|4739|4742.5|4739.7|4743.8|4741|4740.8|4738|276
1583381700000|2020-03-05 04:15:00|4741.8|4739|4744.3|4741.5|4744.8|4742|4741.8|4739|316
1583382000000|2020-03-05 04:20:00|4744.5|4741.7|4745.5|4742.7|4745.8|4743|4742.5|4739.7|165
1583382300000|2020-03-05 04:25:00|4745.3|4742.5|4742.5|4739.7|4745.5|4742.7|4741.8|4739|195
1583382600000|2020-03-05 04:30:00|4742.3|4739.5|4742.8|4740|4744.5|4741.7|4741.5|4738.7|112
1583382900000|2020-03-05 04:35:00|4742.3|4739.5|4743.3|4740.5|4744.5|4741.7|4741.5|4738.7|134
1583383200000|2020-03-05 04:40:00|4742.6|4739.8|4741.6|4738.8|4742.6|4739.8|4739.6|4736.8|265
1583383500000|2020-03-05 04:45:00|4741.1|4738.3|4744.6|4741.8|4744.6|4741.8|4740.6|4737.8|136
1583383800000|2020-03-05 04:50:00|4743.6|4740.8|4741.6|4738.8|4743.8|4741|4739.8|4737|260
1583384100000|2020-03-05 04:55:00|4741.1|4738.3|4736.8|4734|4741.1|4738.3|4736.6|4733.8|348
1583384400000|2020-03-05 05:00:00|4737.3|4734.5|4737.6|4734.8|4740.8|4738|4735.3|4732.5|627
1583384700000|2020-03-05 05:05:00|4737.8|4735|4738.8|4736|4739.3|4736.5|4736.6|4733.8|281
1583385000000|2020-03-05 05:10:00|4738.6|4735.8|4746.6|4743.8|4746.8|4744|4737.6|4734.8|532
1583385300000|2020-03-05 05:15:00|4746.1|4743.3|4747.8|4745|4748.6|4745.8|4744.8|4742|487
1583385600000|2020-03-05 05:20:00|4747.6|4744.8|4749.6|4746.8|4750.8|4748|4744.8|4742|552
1583385900000|2020-03-05 05:25:00|4750|4747.2|4751.6|4748.8|4751.6|4748.8|4746.8|4744|388
1583386200000|2020-03-05 05:30:00|4752|4749.2|4755.8|4753|4755.8|4753|4749.8|4747|711
1583386500000|2020-03-05 05:35:00|4755.6|4752.8|4759.6|4756.8|4763.3|4760.5|4753.6|4750.8|1286
1583386800000|2020-03-05 05:40:00|4759.3|4756.5|4755.8|4753|4759.3|4756.5|4754.6|4751.8|652
1583387100000|2020-03-05 05:45:00|4755.6|4752.8|4758.6|4755.8|4759.6|4756.8|4754.6|4751.8|392
1583387400000|2020-03-05 05:50:00|4758.8|4756|4760.6|4757.8|4761.6|4758.8|4758.6|4755.8|481
1583387700000|2020-03-05 05:55:00|4760.8|4758|4757.8|4755|4761.6|4758.8|4756.6|4753.8|415
1583388000000|2020-03-05 06:00:00|4757.6|4754.8|4754.6|4751.8|4757.6|4754.8|4750.6|4747.8|991
1583388300000|2020-03-05 06:05:00|4754.8|4752|4754.6|4751.8|4756.8|4754|4753.8|4751|330
1583388600000|2020-03-05 06:10:00|4754.8|4752|4752.6|4749.8|4755.6|4752.8|4751.6|4748.8|478
1583388900000|2020-03-05 06:15:00|4752.3|4749.5|4756.6|4753.8|4759.6|4756.8|4749.6|4746.8|508
1583389200000|2020-03-05 06:20:00|4756.8|4754|4752.6|4749.8|4757.6|4754.8|4749.9|4747.1|518
1583389500000|2020-03-05 06:25:00|4752.8|4750|4752.6|4749.8|4755.6|4752.8|4752.6|4749.8|323
1583389800000|2020-03-05 06:30:00|4752.3|4749.5|4754.6|4751.8|4756.9|4754.1|4751.6|4748.8|328
1583390100000|2020-03-05 06:35:00|4755.1|4752.3|4754.6|4751.8|4756.8|4754|4751.6|4748.8|348
1583390400000|2020-03-05 06:40:00|4754.8|4752|4753.6|4750.8|4756.6|4753.8|4753.3|4750.5|297
1583390700000|2020-03-05 06:45:00|4753.4|4750.6|4748.9|4746.1|4753.6|4750.8|4747.6|4744.8|741
1583391000000|2020-03-05 06:50:00|4748.6|4745.8|4746.4|4743.6|4752.6|4749.8|4745.9|4743.1|666
1583391300000|2020-03-05 06:55:00|4746.1|4743.3|4743.9|4741.1|4746.9|4744.1|4742.9|4740.1|614
1583391600000|2020-03-05 07:00:00|4743.4|4740.6|4742.6|4739.8|4743.6|4740.8|4736.6|4733.8|1366
1583391900000|2020-03-05 07:05:00|4742.1|4739.3|4728.6|4725.8|4742.6|4739.8|4727.9|4725.1|1428
1583392200000|2020-03-05 07:10:00|4728.9|4726.1|4726.6|4723.8|4729.9|4727.1|4718.9|4716.1|3042
1583392500000|2020-03-05 07:15:00|4726.1|4723.3|4725.1|4722.3|4727.9|4725.1|4723.1|4720.3|1024
1583392800000|2020-03-05 07:20:00|4725.4|4722.6|4729.6|4726.8|4730.6|4727.8|4722.9|4720.1|817
1583393100000|2020-03-05 07:25:00|4729.1|4726.3|4725.6|4722.8|4729.6|4726.8|4724.4|4721.6|503
1583393400000|2020-03-05 07:30:00|4725.1|4722.3|4726.6|4723.8|4728.6|4725.8|4722.6|4719.8|700
1583393700000|2020-03-05 07:35:00|4726.1|4723.3|4722.9|4720.1|4726.6|4723.8|4720.1|4717.3|923
1583394000000|2020-03-05 07:40:00|4722.4|4719.6|4719.9|4717.1|4724.9|4722.1|4718.9|4716.1|671
1583394300000|2020-03-05 07:45:00|4720.4|4717.6|4723.6|4720.8|4726.9|4724.1|4719.9|4717.1|676
1583394600000|2020-03-05 07:50:00|4723.9|4721.1|4724.2|4721.4|4729.9|4727.1|4721.9|4719.1|1064
1583394900000|2020-03-05 07:55:00|4723.9|4721.1|4722.2|4719.4|4724.9|4722.1|4715.4|4712.6|1335
1583395200000|2020-03-05 08:00:00|4722.4|4719.6|4708.9|4706.1|4722.9|4720.1|4707.9|4705.1|2119
1583395500000|2020-03-05 08:05:00|4709.2|4706.4|4714.9|4712.1|4715.9|4713.1|4704.9|4702.1|1631
1583395800000|2020-03-05 08:10:00|4714.2|4711.4|4707.2|4704.4|4714.2|4711.4|4706.9|4704.1|1042
1583396100000|2020-03-05 08:15:00|4707.7|4704.9|4707.2|4704.4|4713.2|4710.4|4705.2|4702.4|1228
1583396400000|2020-03-05 08:20:00|4707.4|4704.6|4695.9|4693.1|4708.2|4705.4|4693.9|4691.1|2326
1583396700000|2020-03-05 08:25:00|4695.7|4692.9|4710.2|4707.4|4710.4|4707.6|4693.9|4691.1|3212
1583397000000|2020-03-05 08:30:00|4709.7|4706.9|4715.4|4712.6|4718.2|4715.4|4703.9|4701.1|2808
1583397300000|2020-03-05 08:35:00|4715.2|4712.4|4707.2|4704.4|4722.4|4719.6|4703.4|4700.6|2127
1583397600000|2020-03-05 08:40:00|4706.9|4704.1|4707.2|4704.4|4715.4|4712.6|4705.9|4703.1|1399
1583397900000|2020-03-05 08:45:00|4706.9|4704.1|4706.4|4703.6|4715.4|4712.6|4705.2|4702.4|887
1583398200000|2020-03-05 08:50:00|4706.9|4704.1|4717.2|4714.4|4719.4|4716.6|4705.4|4702.6|1362
1583398500000|2020-03-05 08:55:00|4717.7|4714.9|4704.2|4701.4|4717.7|4714.9|4704.2|4701.4|1372
1583398800000|2020-03-05 09:00:00|4704.4|4701.6|4701.2|4698.4|4705.4|4702.6|4696.2|4693.4|2017
1583399100000|2020-03-05 09:05:00|4700.9|4698.1|4690.5|4687.7|4702.5|4699.7|4688.5|4685.7|2282
1583399400000|2020-03-05 09:10:00|4690.9|4688.1|4692.5|4689.7|4694.5|4691.7|4685.5|4682.7|2100
1583399700000|2020-03-05 09:15:00|4692.9|4690.1|4694.2|4691.4|4696.5|4693.7|4689.5|4686.7|1400
1583400000000|2020-03-05 09:20:00|4694.5|4691.7|4697.4|4694.6|4699.9|4697.1|4689.2|4686.4|3352
1583400300000|2020-03-05 09:25:00|4697.2|4694.4|4695.9|4693.1|4701.9|4699.1|4694.9|4692.1|951
1583400600000|2020-03-05 09:30:00|4696.4|4693.6|4698.7|4695.9|4706.4|4703.6|4694.7|4691.9|1115
1583400900000|2020-03-05 09:35:00|4698.9|4696.1|4698.7|4695.9|4708.9|4706.1|4694.9|4692.1|1493
1583401200000|2020-03-05 09:40:00|4697.9|4695.1|4695.9|4693.1|4700.9|4698.1|4695.7|4692.9|735
1583401500000|2020-03-05 09:45:00|4696.7|4693.9|4692.7|4689.9|4699.9|4697.1|4687.9|4685.1|1780
1583401800000|2020-03-05 09:50:00|4692.2|4689.4|4694.7|4691.9|4697.7|4694.9|4689.9|4687.1|965
1583402100000|2020-03-05 09:55:00|4694.2|4691.4|4675.2|4672.4|4695.7|4692.9|4673.5|4670.7|3503
1583402400000|2020-03-05 10:00:00|4675.5|4672.7|4681.2|4678.4|4682.2|4679.4|4669.2|4666.4|2719
1583402700000|2020-03-05 10:05:00|4681.5|4678.7|4663.2|4660.4|4683.2|4680.4|4658.7|4655.9|3912
1583403000000|2020-03-05 10:10:00|4664.2|4661.4|4655.9|4653.1|4669.9|4667.1|4653.2|4650.4|3572
1583403300000|2020-03-05 10:15:00|4656.2|4653.4|4660.2|4657.4|4665.9|4663.1|4654.9|4652.1|1835
1583403600000|2020-03-05 10:20:00|4660.5|4657.7|4651|4648.2|4660.5|4657.7|4645|4642.2|3048
1583403900000|2020-03-05 10:25:00|4651.2|4648.4|4647.8|4645|4652.2|4649.4|4643.5|4640.7|4134
1583404200000|2020-03-05 10:30:00|4647.5|4644.7|4652.5|4649.7|4654.8|4652|4644.8|4642|1690
1583404500000|2020-03-05 10:35:00|4652|4649.2|4657.8|4655|4660.5|4657.7|4650.5|4647.7|1615
1583404800000|2020-03-05 10:40:00|4658.2|4655.4|4658.8|4656|4661.5|4658.7|4653.3|4650.5|1607
1583405100000|2020-03-05 10:45:00|4658.5|4655.7|4663.5|4660.7|4667.8|4665|4656.8|4654|1835
1583405400000|2020-03-05 10:50:00|4664|4661.2|4661.5|4658.7|4669.5|4666.7|4661|4658.2|1761
1583405700000|2020-03-05 10:55:00|4661|4658.2|4664.8|4662|4667.5|4664.7|4660.8|4658|1474
1583406000000|2020-03-05 11:00:00|4665|4662.2|4668.8|4666|4670.5|4667.7|4664.8|4662|1275
1583406300000|2020-03-05 11:05:00|4668.5|4665.7|4723.2|4720.4|4755.2|4752.4|4666.8|4664|21364
1583406600000|2020-03-05 11:10:00|4724|4721.2|4714.2|4711.4|4726|4723.2|4693.2|4690.4|8293
1583406900000|2020-03-05 11:15:00|4715|4712.2|4724.2|4721.4|4734.2|4731.4|4714.5|4711.7|4936
1583407200000|2020-03-05 11:20:00|4724.5|4721.7|4711|4708.2|4733|4730.2|4709.2|4706.4|7093
1583407500000|2020-03-05 11:25:00|4711.2|4708.4|4707.2|4704.4|4721.5|4718.7|4705|4702.2|3033
1583407800000|2020-03-05 11:30:00|4707|4704.2|4700.2|4697.4|4714.5|4711.7|4691.2|4688.4|3842
1583408100000|2020-03-05 11:35:00|4699.5|4696.7|4692.3|4689.5|4701.2|4698.4|4682.5|4679.7|3278
1583408400000|2020-03-05 11:40:00|4691.5|4688.7|4683.3|4680.5|4693.3|4690.5|4673.5|4670.7|3584
1583408700000|2020-03-05 11:45:00|4683|4680.2|4687.3|4684.5|4692.3|4689.5|4681.3|4678.5|2218
1583409000000|2020-03-05 11:50:00|4687|4684.2|4678.5|4675.7|4692|4689.2|4674.3|4671.5|3004
1583409300000|2020-03-05 11:55:00|4678.3|4675.5|4679.5|4676.7|4680.5|4677.7|4666.5|4663.7|3002
1583409600000|2020-03-05 12:00:00|4679.3|4676.5|4691.3|4688.5|4694.3|4691.5|4678.3|4675.5|6178
1583409900000|2020-03-05 12:05:00|4691|4688.2|4698.5|4695.7|4699.3|4696.5|4691|4688.2|1647
1583410200000|2020-03-05 12:10:00|4699|4696.2|4702.3|4699.5|4702.3|4699.5|4695|4692.2|1399
1583410500000|2020-03-05 12:15:00|4702.5|4699.7|4709.3|4706.5|4717.3|4714.5|4701|4698.2|3949
1583410800000|2020-03-05 12:20:00|4708.8|4706|4703.3|4700.5|4711.3|4708.5|4699.3|4696.5|2318
1583411100000|2020-03-05 12:25:00|4703|4700.2|4707.5|4704.7|4709.3|4706.5|4699.5|4696.7|965
1583411400000|2020-03-05 12:30:00|4708.3|4705.5|4701.3|4698.5|4709.3|4706.5|4696.5|4693.7|2156
1583411700000|2020-03-05 12:35:00|4701|4698.2|4689.3|4686.5|4703.3|4700.5|4684.5|4681.7|2805
1583412000000|2020-03-05 12:40:00|4689|4686.2|4703.3|4700.5|4704|4701.2|4687.5|4684.7|2101
1583412300000|2020-03-05 12:45:00|4703|4700.2|4698.3|4695.5|4709.3|4706.5|4698.3|4695.5|1458
1583412600000|2020-03-05 12:50:00|4698|4695.2|4722.5|4719.7|4737.8|4735|4692|4689.2|9123
1583412900000|2020-03-05 12:55:00|4722.7|4719.9|4708.7|4705.9|4725.5|4722.7|4708.7|4705.9|3596
1583413200000|2020-03-05 13:00:00|4708.5|4705.7|4707.7|4704.9|4715.7|4712.9|4698.3|4695.5|4291
1583413500000|2020-03-05 13:05:00|4708.5|4705.7|4715.8|4713|4721.5|4718.7|4703.7|4700.9|2659
1583413800000|2020-03-05 13:10:00|4716|4713.2|4718.8|4716|4722|4719.2|4712|4709.2|2468
1583414100000|2020-03-05 13:15:00|4719.3|4716.5|4702.8|4700|4719.8|4717|4702|4699.2|2099
1583414400000|2020-03-05 13:20:00|4702.5|4699.7|4677.8|4675|4703.5|4700.7|4669|4666.1|6932
1583414700000|2020-03-05 13:25:00|4678|4675.2|4666.8|4664|4678.8|4676|4656.8|4654|4826
1583415000000|2020-03-05 13:30:00|4666.5|4663.7|4660.8|4658|4669.8|4667|4655.8|4653|3238
1583415300000|2020-03-05 13:35:00|4660.5|4657.7|4669.5|4666.7|4670.8|4668|4657|4654.2|3593
1583415600000|2020-03-05 13:40:00|4669|4666.2|4675.8|4673|4677|4674.2|4667.5|4664.7|2568
1583415900000|2020-03-05 13:45:00|4675.5|4672.7|4672.5|4669.7|4682.5|4679.7|4671.5|4668.7|3313
1583416200000|2020-03-05 13:50:00|4672.8|4670|4664.5|4661.7|4678.8|4676|4657|4654.2|5476
1583416500000|2020-03-05 13:55:00|4664.8|4662|4654.8|4652|4672|4669.2|4652.5|4649.7|3236
1583416800000|2020-03-05 14:00:00|4654|4651.2|4683|4680.2|4686|4683.2|4646|4643.2|12100
1583417100000|2020-03-05 14:05:00|4684|4681.2|4693.5|4690.7|4703|4700.2|4674.5|4671.7|7554
1583417400000|2020-03-05 14:10:00|4693.2|4690.4|4692.5|4689.7|4710|4707.2|4692.5|4689.7|5658
1583417700000|2020-03-05 14:15:00|4692.2|4689.4|4690.2|4687.4|4699.5|4696.7|4681.2|4678.4|4851
1583418000000|2020-03-05 14:20:00|4690.5|4687.7|4696|4693.2|4699.5|4696.7|4690.2|4687.4|2463
1583418300000|2020-03-05 14:25:00|4696.2|4693.4|4699.8|4697|4701.5|4698.7|4687.8|4685|4937
1583418600000|2020-03-05 14:30:00|4701.3|4698.5|4697.5|4694.7|4703.5|4700.7|4684.1|4681.3|7029
1583418900000|2020-03-05 14:35:00|4697.8|4695|4688.5|4685.7|4706.5|4703.7|4686.5|4683.7|5273
1583419200000|2020-03-05 14:40:00|4688.8|4686|4685.5|4682.7|4691.8|4689|4667.8|4665|7290
1583419500000|2020-03-05 14:45:00|4685.8|4683|4673.5|4670.7|4697.8|4695|4672.8|4670|7118
1583419800000|2020-03-05 14:50:00|4672.5|4669.7|4687.5|4684.7|4692.5|4689.7|4664.5|4661.7|9132
1583420100000|2020-03-05 14:55:00|4688|4685.2|4678.8|4676|4691.1|4688.3|4670.8|4668|4547
1583420400000|2020-03-05 15:00:00|4678.5|4675.7|4671.5|4668.7|4685.5|4682.7|4670.8|4668|4820
1583420700000|2020-03-05 15:05:00|4671.8|4669|4669.8|4667|4677.8|4675|4665.5|4662.7|3883
1583421000000|2020-03-05 15:10:00|4669.5|4666.7|4673.1|4670.3|4678.1|4675.3|4665.8|4663|3222
1583421300000|2020-03-05 15:15:00|4672.5|4669.7|4668.5|4665.7|4672.5|4669.7|4656.1|4653.3|6555
1583421600000|2020-03-05 15:20:00|4668.8|4666|4680.5|4677.7|4697.1|4694.3|4665.5|4662.7|6838
1583421900000|2020-03-05 15:25:00|4680.8|4678|4676.8|4674|4684.5|4681.7|4672.1|4669.3|3491
1583422200000|2020-03-05 15:30:00|4677.3|4674.5|4675.8|4673|4689.5|4686.7|4667.5|4664.7|5015
1583422500000|2020-03-05 15:35:00|4676.5|4673.7|4669.8|4667|4676.8|4674|4664.8|4662|3832
1583422800000|2020-03-05 15:40:00|4669.5|4666.7|4662.8|4660|4678.8|4676|4662.5|4659.7|3064
1583423100000|2020-03-05 15:45:00|4663.1|4660.3|4679.5|4676.7|4681.5|4678.7|4660.8|4658|3565
1583423400000|2020-03-05 15:50:00|4679.1|4676.3|4681.5|4678.7|4681.5|4678.7|4670.5|4667.7|2457
1583423700000|2020-03-05 15:55:00|4681.1|4678.3|4682.5|4679.7|4688.5|4685.7|4678.1|4675.3|3159
1583424000000|2020-03-05 16:00:00|4682.1|4679.3|4691.3|4688.5|4696.3|4693.5|4677.5|4674.7|7776
1583424300000|2020-03-05 16:05:00|4691.6|4688.8|4704.3|4701.5|4707.6|4704.8|4688.6|4685.8|6943
1583424600000|2020-03-05 16:10:00|4704|4701.2|4717.8|4715|4718.6|4715.8|4694.6|4691.8|7681
1583424900000|2020-03-05 16:15:00|4717.6|4714.8|4701.6|4698.8|4718.6|4715.8|4699.8|4697|6439
1583425200000|2020-03-05 16:20:00|4701.3|4698.5|4687.8|4685|4704.6|4701.8|4685.3|4682.5|5182
1583425500000|2020-03-05 16:25:00|4687.6|4684.8|4704.6|4701.8|4710|4707.2|4686.6|4683.8|7830
1583425800000|2020-03-05 16:30:00|4704.3|4701.5|4681.6|4678.8|4706|4703.2|4681.6|4678.8|5697
1583426100000|2020-03-05 16:35:00|4681.8|4679|4676.8|4674|4685.3|4682.5|4673.6|4670.8|2837
1583426400000|2020-03-05 16:40:00|4676.6|4673.8|4671.6|4668.8|4682.8|4680|4669.6|4666.8|3199
1583426700000|2020-03-05 16:45:00|4671.1|4668.3|4674.6|4671.8|4681.1|4678.3|4669.6|4666.8|3151
1583427000000|2020-03-05 16:50:00|4674.8|4672|4669.6|4666.8|4678.6|4675.8|4666.6|4663.8|3081
1583427300000|2020-03-05 16:55:00|4669.8|4667|4674.1|4671.3|4674.1|4671.3|4662.1|4659.3|3097
1583427600000|2020-03-05 17:00:00|4673.8|4671|4683.6|4680.8|4687.8|4685|4670.8|4668|4873
1583427900000|2020-03-05 17:05:00|4683.3|4680.5|4677.3|4674.5|4683.6|4680.8|4670.6|4667.8|2300
1583428200000|2020-03-05 17:10:00|4677.1|4674.3|4680.6|4677.8|4684.6|4681.8|4674.1|4671.3|2039
1583428500000|2020-03-05 17:15:00|4680.8|4678|4673.9|4671.1|4682.6|4679.8|4670.1|4667.3|2668
1583428800000|2020-03-05 17:20:00|4674.1|4671.3|4671.9|4669.1|4680.6|4677.8|4667.9|4665.1|2022
1583429100000|2020-03-05 17:25:00|4671.6|4668.8|4670.6|4667.8|4676.6|4673.8|4664.1|4661.3|2726
1583429400000|2020-03-05 17:30:00|4670.3|4667.5|4674.1|4671.3|4677.6|4674.8|4669.6|4666.8|2043
1583429700000|2020-03-05 17:35:00|4673.9|4671.1|4651.9|4649.1|4676.6|4673.8|4648.1|4645.3|4238
1583430000000|2020-03-05 17:40:00|4651.1|4648.3|4629.9|4627.1|4652.1|4649.3|4629.9|4627.1|7135
1583430300000|2020-03-05 17:45:00|4630.1|4627.3|4629.6|4626.8|4638.9|4636.1|4618.9|4616.1|9601
1583430600000|2020-03-05 17:50:00|4628.9|4626.1|4641.6|4638.8|4642.6|4639.8|4625.9|4623.1|5061
1583430900000|2020-03-05 17:55:00|4641.1|4638.3|4633.6|4630.8|4642.6|4639.8|4630.9|4628.1|4300
1583431200000|2020-03-05 18:00:00|4633.1|4630.3|4622.6|4619.8|4639.9|4637.1|4621.9|4619.1|4329
1583431500000|2020-03-05 18:05:00|4622.1|4619.3|4621.3|4618.5|4627.9|4625.1|4616.1|4613.3|4070
1583431800000|2020-03-05 18:10:00|4621.1|4618.3|4618.6|4615.8|4621.1|4618.3|4600.1|4597.3|7266
1583432100000|2020-03-05 18:15:00|4618.1|4615.3|4618.6|4615.8|4624.9|4622.1|4611.6|4608.8|3358
1583432400000|2020-03-05 18:20:00|4618.4|4615.6|4629.6|4626.8|4629.6|4626.8|4610.1|4607.3|4905
1583432700000|2020-03-05 18:25:00|4629.8|4627|4633.1|4630.3|4633.3|4630.5|4624.3|4621.5|3435
1583433000000|2020-03-05 18:30:00|4632.8|4630|4629.1|4626.3|4634.1|4631.3|4623.1|4620.3|6213
1583433300000|2020-03-05 18:35:00|4629.3|4626.5|4625.3|4622.5|4641.3|4638.5|4624.3|4621.5|7706
1583433600000|2020-03-05 18:40:00|4625.1|4622.3|4621.3|4618.5|4628.3|4625.5|4618.1|4615.3|3393
1583433900000|2020-03-05 18:45:00|4621.6|4618.8|4628.6|4625.8|4633.8|4631|4617.6|4614.8|3570
1583434200000|2020-03-05 18:50:00|4628.3|4625.5|4650.3|4647.5|4652.6|4649.8|4628.3|4625.5|6328
1583434500000|2020-03-05 18:55:00|4650.6|4647.8|4625.6|4622.8|4651.6|4648.8|4620.6|4617.8|9246
1583434800000|2020-03-05 19:00:00|4624.6|4621.8|4622.6|4619.8|4625.9|4623.1|4608.6|4605.8|5601
1583435100000|2020-03-05 19:05:00|4622.9|4620.1|4616.4|4613.6|4624.6|4621.8|4611.6|4608.8|3631
1583435400000|2020-03-05 19:10:00|4616.6|4613.8|4625.6|4622.8|4627.9|4625.1|4613.9|4611.1|2613
1583435700000|2020-03-05 19:15:00|4626.6|4623.8|4621.9|4619.1|4632.9|4630.1|4618.6|4615.8|4569
1583436000000|2020-03-05 19:20:00|4622.4|4619.6|4618.2|4615.4|4635.6|4632.8|4617.9|4615.1|4753
1583436300000|2020-03-05 19:25:00|4617.9|4615.1|4600.6|4597.8|4619.9|4617.1|4596.6|4593.8|14013
1583436600000|2020-03-05 19:30:00|4600.9|4598.1|4590.2|4587.4|4604.1|4601.3|4588.6|4585.8|6327
1583436900000|2020-03-05 19:35:00|4589.9|4587.1|4595.6|4592.8|4599.6|4596.8|4589.2|4586.4|2835
1583437200000|2020-03-05 19:40:00|4595.9|4593.1|4590.9|4588.1|4596.6|4593.8|4587.9|4585.1|2570
1583437500000|2020-03-05 19:45:00|4591.2|4588.4|4589.4|4586.6|4591.2|4588.4|4578.2|4575.4|3017
1583437800000|2020-03-05 19:50:00|4589.2|4586.4|4585.9|4583.1|4591.6|4588.8|4585.2|4582.4|1338
1583438100000|2020-03-05 19:55:00|4586.2|4583.4|4592.9|4590.1|4593.1|4590.3|4586.2|4583.4|1182
1583438400000|2020-03-05 20:00:00|4592.7|4589.9|4594.6|4591.8|4594.9|4592.1|4587.9|4585.1|930
1583438700000|2020-03-05 20:05:00|4594.9|4592.1|4600.9|4598.1|4601.6|4598.8|4593.6|4590.8|1206
1583439000000|2020-03-05 20:10:00|4600.6|4597.8|4593.2|4590.4|4605.9|4603.1|4590.9|4588.1|1569
1583439300000|2020-03-05 20:15:00|4593.4|4590.6|4589.6|4586.8|4596.2|4593.4|4587.6|4584.8|909
1583439600000|2020-03-05 20:20:00|4589.2|4586.4|4580.9|4578.1|4591.6|4588.8|4579.6|4576.8|1980
1583439900000|2020-03-05 20:25:00|4581.4|4578.6|4582.9|4580.1|4585.7|4582.9|4575.7|4572.9|1806
1583440200000|2020-03-05 20:30:00|4583.2|4580.4|4595.9|4593.1|4600.7|4597.9|4582.7|4579.9|1668
1583440500000|2020-03-05 20:35:00|4596.2|4593.4|4594.9|4592.1|4602.4|4599.6|4594.2|4591.4|1319
1583440800000|2020-03-05 20:40:00|4595.2|4592.4|4591.7|4588.9|4596.7|4593.9|4586.7|4583.9|895
1583441100000|2020-03-05 20:45:00|4592.2|4589.4|4591.7|4588.9|4595.9|4593.1|4588.4|4585.6|903
1583441400000|2020-03-05 20:50:00|4592.1|4589.3|4596.7|4593.9|4600.7|4597.9|4590.9|4588.1|1247
1583441700000|2020-03-05 20:55:00|4596.9|4594.1|4604.7|4601.9|4605.9|4603.1|4592.9|4590.1|1183
1583442000000|2020-03-05 21:00:00|4604.1|4601.3|4605.9|4603.1|4606.7|4603.9|4601.2|4598.4|843
1583442300000|2020-03-05 21:05:00|4606.2|4603.4|4604.9|4602.1|4608.7|4605.9|4602.7|4599.9|395
1583442600000|2020-03-05 21:10:00|4604.7|4601.9|4605.9|4603.1|4605.9|4603.1|4601.4|4598.6|571
1583442900000|2020-03-05 21:15:00|4605.7|4602.9|4611.9|4609.1|4611.9|4609.1|4604.9|4602.1|361
1583443200000|2020-03-05 21:20:00|4611.7|4608.9|4607.9|4605.1|4613.9|4611.1|4606.7|4603.9|637
1583443500000|2020-03-05 21:25:00|4607.4|4604.6|4609.2|4606.4|4610.2|4607.4|4606.7|4603.9|136
1583443800000|2020-03-05 21:30:00|4609.4|4606.6|4613.4|4610.6|4613.7|4610.9|4606.7|4603.9|2248
1583444100000|2020-03-05 21:35:00|4614.1|4611.3|4613.4|4610.6|4615.4|4612.6|4611.4|4608.6|268
1583444400000|2020-03-05 21:40:00|4613|4610.2|4614.7|4611.9|4616.4|4613.6|4611.1|4608.3|227
1583444700000|2020-03-05 21:45:00|4615.1|4612.3|4609.4|4606.6|4615.4|4612.6|4608.7|4605.9|277
1583445000000|2020-03-05 21:50:00|4609.2|4606.4|4612.4|4609.6|4613.4|4610.6|4607.4|4604.6|433
1583445300000|2020-03-05 21:55:00|4613.2|4610.4|4610.4|4607.6|4613.4|4610.6|4608.9|4606.1|387
1583449200000|2020-03-05 23:00:00|4621.9|4619.1|4623.4|4620.6|4626.7|4623.9|4619.4|4616.6|649
1583449500000|2020-03-05 23:05:00|4623.2|4620.4|4618.4|4615.6|4623.4|4620.6|4616.2|4613.4|361
1583449800000|2020-03-05 23:10:00|4618.9|4616.1|4614.2|4611.4|4620.4|4617.6|4613.4|4610.6|380
1583450100000|2020-03-05 23:15:00|4613.9|4611.1|4622.4|4619.6|4625.2|4622.4|4613.2|4610.4|366
1583450400000|2020-03-05 23:20:00|4623.4|4620.6|4622.7|4619.9|4625.4|4622.6|4621.4|4618.6|169
1583450700000|2020-03-05 23:25:00|4622.9|4620.1|4623.4|4620.6|4624.2|4621.4|4622.4|4619.6|87
1583451000000|2020-03-05 23:30:00|4623|4620.2|4630.4|4627.6|4631.4|4628.6|4622.4|4619.6|328
1583451300000|2020-03-05 23:35:00|4630.9|4628.1|4630.4|4627.6|4631.4|4628.6|4628.4|4625.6|198
1583451600000|2020-03-05 23:40:00|4630.9|4628.1|4633.5|4630.7|4634.5|4631.7|4629.7|4626.9|313
1583451900000|2020-03-05 23:45:00|4633.2|4630.4|4631.5|4628.7|4633.5|4630.7|4631.2|4628.4|180
1583452200000|2020-03-05 23:50:00|4631.2|4628.4|4632.5|4629.7|4632.5|4629.7|4630.5|4627.7|101
1583452500000|2020-03-05 23:55:00|4632.9|4630.1|4632.7|4629.9|4633.7|4630.9|4631.7|4628.9|84
1583366400000|2020-03-05 00:00:00|4744.9|4742.1|4734.9|4732.1|4746.9|4744.1|4734.2|4731.4|498
1583366700000|2020-03-05 00:05:00|4734.7|4731.9|4738.9|4736.1|4738.9|4736.1|4733.9|4731.1|286
1583367000000|2020-03-05 00:10:00|4737.9|4735.1|4734.9|4732.1|4737.9|4735.1|4734.9|4732.1|244
1583367300000|2020-03-05 00:15:00|4734.2|4731.4|4734.9|4732.1|4739.2|4736.4|4733.9|4731.1|341
1583367600000|2020-03-05 00:20:00|4735.2|4732.4|4733.9|4731.1|4740.2|4737.4|4732.9|4730.1|269
1583367900000|2020-03-05 00:25:00|4734.2|4731.4|4740.2|4737.4|4741.7|4738.9|4734.2|4731.4|338
1583368200000|2020-03-05 00:30:00|4739.9|4737.1|4742.9|4740.1|4742.9|4740.1|4735.9|4733.1|324
1583368500000|2020-03-05 00:35:00|4742.4|4739.6|4741.9|4739.1|4744.9|4742.1|4740.9|4737.8|520
1583368800000|2020-03-05 00:40:00|4742.4|4739.6|4742.9|4740.1|4744.9|4742.1|4741.9|4739.1|114
1583369100000|2020-03-05 00:45:00|4743.9|4741.1|4742.9|4740.1|4743.9|4741.1|4740.9|4738.1|212
1583369400000|2020-03-05 00:50:00|4742.7|4739.9|4739.9|4737.1|4742.9|4740.1|4737.9|4735.1|291
1583369700000|2020-03-05 00:55:00|4739.5|4736.7|4744.9|4742.1|4745.2|4742.4|4738.9|4736.1|353
1583370000000|2020-03-05 01:00:00|4744.2|4741.4|4762.9|4760.1|4765.9|4763.1|4740.9|4738.1|2886
1583370300000|2020-03-05 01:05:00|4763.4|4760.6|4754.2|4751.4|4763.9|4761.1|4751.9|4749.1|1645
1583370600000|2020-03-05 01:10:00|4754.7|4751.9|4754.2|4751.4|4757.9|4755.1|4751.9|4749.1|771
1583370900000|2020-03-05 01:15:00|4755|4752.2|4754|4751.2|4755.2|4752.4|4750.2|4747.4|692
1583371200000|2020-03-05 01:20:00|4755|4752.2|4758.7|4755.9|4761|4758.2|4755|4752.2|639
1583371500000|2020-03-05 01:25:00|4759|4756.2|4764.7|4761.9|4765|4762.2|4755|4752.2|839
1583371800000|2020-03-05 01:30:00|4765.4|4762.6|4759|4756.2|4766.2|4763.4|4758|4755.2|656
1583372100000|2020-03-05 01:35:00|4759.2|4756.4|4760|4757.2|4762.2|4759.4|4758|4755.2|467
1583372400000|2020-03-05 01:40:00|4759.7|4756.9|4756.7|4753.9|4761|4758.2|4756|4753.2|286
1583372700000|2020-03-05 01:45:00|4756.2|4753.4|4753.7|4750.9|4757.2|4754.4|4752|4749.2|515
1583373000000|2020-03-05 01:50:00|4754|4751.2|4756|4753.2|4757|4754.2|4751|4748.2|356
1583373300000|2020-03-05 01:55:00|4755.5|4752.7|4757.2|4754.4|4758|4755.2|4754|4751.2|256
1583373600000|2020-03-05 02:00:00|4757.5|4754.7|4756.2|4753.4|4759.2|4756.4|4755|4752.2|328
1583373900000|2020-03-05 02:05:00|4756|4753.2|4751.8|4749|4756.2|4753.4|4751.5|4748.7|1244
1583374200000|2020-03-05 02:10:00|4752.5|4749.7|4753.5|4750.7|4755.5|4752.7|4750.5|4747.7|538
1583374500000|2020-03-05 02:15:00|4754.5|4751.7|4752.8|4750|4754.5|4751.7|4751.8|4749|230
1583374800000|2020-03-05 02:20:00|4752.3|4749.5|4754.5|4751.7|4756.2|4753.4|4750.8|4748|681
1583375100000|2020-03-05 02:25:00|4754.8|4752|4757.5|4754.7|4758.8|4756|4754.5|4751.7|392
1583375400000|2020-03-05 02:30:00|4757.8|4755|4758.5|4755.7|4758.8|4756|4755.5|4752.7|429
1583375700000|2020-03-05 02:35:00|4758|4755.2|4753.5|4750.7|4758|4755.2|4753.5|4750.7|310
1583376000000|2020-03-05 02:40:00|4754.5|4751.7|4746.5|4743.7|4754.5|4751.7|4742.5|4739.7|932
1583376300000|2020-03-05 02:45:00|4747.5|4744.7|4751.5|4748.7|4752|4749.2|4746.5|4743.7|355
1583376600000|2020-03-05 02:50:00|4751.3|4748.5|4749.5|4746.7|4751.5|4748.7|4747.8|4745|376
1583376900000|2020-03-05 02:55:00|4749|4746.2|4752.5|4749.7|4753.3|4750.5|4746.8|4744|496
1583377200000|2020-03-05 03:00:00|4752.7|4749.9|4752.3|4749.5|4754.5|4751.7|4750.3|4747.5|532
1583377500000|2020-03-05 03:05:00|4751.5|4748.7|4748.5|4745.7|4754.5|4751.7|4748.5|4745.7|379
1583377800000|2020-03-05 03:10:00|4749.5|4746.7|4746.5|4743.7|4751.5|4748.7|4745.5|4742.7|637
1583378100000|2020-03-05 03:15:00|4746|4743.2|4747.5|4744.7|4750.5|4747.7|4744.5|4741.7|395
1583378400000|2020-03-05 03:20:00|4747|4744.2|4749.5|4746.7|4751.5|4748.7|4745.5|4742.7|354
1583378700000|2020-03-05 03:25:00|4750.3|4747.5|4753.5|4750.7|4757.5|4754.7|4748.5|4745.7|766
1583379000000|2020-03-05 03:30:00|4753|4750.2|4753.5|4750.7|4755.5|4752.7|4751.8|4749|250
1583379300000|2020-03-05 03:35:00|4752.8|4750|4754.5|4751.7|4754.5|4751.7|4751.8|4749|303
1583379600000|2020-03-05 03:40:00|4755|4752.2|4749.5|4746.7|4755.5|4752.7|4748.5|4745.7|348
1583379900000|2020-03-05 03:45:00|4750|4747.2|4747.5|4744.7|4750.5|4747.7|4747.5|4744.7|323
1583380200000|2020-03-05 03:50:00|4748.5|4745.7|4746.5|4743.7|4749.5|4746.7|4744.5|4741.7|364
1583380500000|2020-03-05 03:55:00|4747|4744.2|4744.5|4741.7|4747.5|4744.7|4744.5|4741.7|236
1583380800000|2020-03-05 04:00:00|4745.3|4742.5|4749.5|4746.7|4749.5|4746.7|4744.5|4741.7|228
1583381100000|2020-03-05 04:05:00|4748.5|4745.7|4741.5|4738.7|4748.5|4745.7|4739.5|4736.7|670
1583381400000|2020-03-05 04:10:00|4741.8|4739|4742.5|4739.7|4743.8|4741|4740.8|4738|276
1583381700000|2020-03-05 04:15:00|4741.8|4739|4744.3|4741.5|4744.8|4742|4741.8|4739|316
1583382000000|2020-03-05 04:20:00|4744.5|4741.7|4745.5|4742.7|4745.8|4743|4742.5|4739.7|165
1583382300000|2020-03-05 04:25:00|4745.3|4742.5|4742.5|4739.7|4745.5|4742.7|4741.8|4739|195
1583382600000|2020-03-05 04:30:00|4742.3|4739.5|4742.8|4740|4744.5|4741.7|4741.5|4738.7|112
1583382900000|2020-03-05 04:35:00|4742.3|4739.5|4743.3|4740.5|4744.5|4741.7|4741.5|4738.7|134
1583383200000|2020-03-05 04:40:00|4742.6|4739.8|4741.6|4738.8|4742.6|4739.8|4739.6|4736.8|265
1583383500000|2020-03-05 04:45:00|4741.1|4738.3|4744.6|4741.8|4744.6|4741.8|4740.6|4737.8|136
1583383800000|2020-03-05 04:50:00|4743.6|4740.8|4741.6|4738.8|4743.8|4741|4739.8|4737|260
1583384100000|2020-03-05 04:55:00|4741.1|4738.3|4736.8|4734|4741.1|4738.3|4736.6|4733.8|348
1583384400000|2020-03-05 05:00:00|4737.3|4734.5|4737.6|4734.8|4740.8|4738|4735.3|4732.5|627
1583384700000|2020-03-05 05:05:00|4737.8|4735|4738.8|4736|4739.3|4736.5|4736.6|4733.8|281
1583385000000|2020-03-05 05:10:00|4738.6|4735.8|4746.6|4743.8|4746.8|4744|4737.6|4734.8|532
1583385300000|2020-03-05 05:15:00|4746.1|4743.3|4747.8|4745|4748.6|4745.8|4744.8|4742|487
1583385600000|2020-03-05 05:20:00|4747.6|4744.8|4749.6|4746.8|4750.8|4748|4744.8|4742|552
1583385900000|2020-03-05 05:25:00|4750|4747.2|4751.6|4748.8|4751.6|4748.8|4746.8|4744|388
1583386200000|2020-03-05 05:30:00|4752|4749.2|4755.8|4753|4755.8|4753|4749.8|4747|711
1583386500000|2020-03-05 05:35:00|4755.6|4752.8|4759.6|4756.8|4763.3|4760.5|4753.6|4750.8|1286
1583386800000|2020-03-05 05:40:00|4759.3|4756.5|4755.8|4753|4759.3|4756.5|4754.6|4751.8|652
1583387100000|2020-03-05 05:45:00|4755.6|4752.8|4758.6|4755.8|4759.6|4756.8|4754.6|4751.8|392
1583387400000|2020-03-05 05:50:00|4758.8|4756|4760.6|4757.8|4761.6|4758.8|4758.6|4755.8|481
1583387700000|2020-03-05 05:55:00|4760.8|4758|4757.8|4755|4761.6|4758.8|4756.6|4753.8|415
1583388000000|2020-03-05 06:00:00|4757.6|4754.8|4754.6|4751.8|4757.6|4754.8|4750.6|4747.8|991
1583388300000|2020-03-05 06:05:00|4754.8|4752|4754.6|4751.8|4756.8|4754|4753.8|4751|330
1583388600000|2020-03-05 06:10:00|4754.8|4752|4752.6|4749.8|4755.6|4752.8|4751.6|4748.8|478
1583388900000|2020-03-05 06:15:00|4752.3|4749.5|4756.6|4753.8|4759.6|4756.8|4749.6|4746.8|508
1583389200000|2020-03-05 06:20:00|4756.8|4754|4752.6|4749.8|4757.6|4754.8|4749.9|4747.1|518
1583389500000|2020-03-05 06:25:00|4752.8|4750|4752.6|4749.8|4755.6|4752.8|4752.6|4749.8|323
1583389800000|2020-03-05 06:30:00|4752.3|4749.5|4754.6|4751.8|4756.9|4754.1|4751.6|4748.8|328
1583390100000|2020-03-05 06:35:00|4755.1|4752.3|4754.6|4751.8|4756.8|4754|4751.6|4748.8|348
1583390400000|2020-03-05 06:40:00|4754.8|4752|4753.6|4750.8|4756.6|4753.8|4753.3|4750.5|297
1583390700000|2020-03-05 06:45:00|4753.4|4750.6|4748.9|4746.1|4753.6|4750.8|4747.6|4744.8|741
1583391000000|2020-03-05 06:50:00|4748.6|4745.8|4746.4|4743.6|4752.6|4749.8|4745.9|4743.1|666
1583391300000|2020-03-05 06:55:00|4746.1|4743.3|4743.9|4741.1|4746.9|4744.1|4742.9|4740.1|614
1583391600000|2020-03-05 07:00:00|4743.4|4740.6|4742.6|4739.8|4743.6|4740.8|4736.6|4733.8|1366
1583391900000|2020-03-05 07:05:00|4742.1|4739.3|4728.6|4725.8|4742.6|4739.8|4727.9|4725.1|1428
1583392200000|2020-03-05 07:10:00|4728.9|4726.1|4726.6|4723.8|4729.9|4727.1|4718.9|4716.1|3042
1583392500000|2020-03-05 07:15:00|4726.1|4723.3|4725.1|4722.3|4727.9|4725.1|4723.1|4720.3|1024
1583392800000|2020-03-05 07:20:00|4725.4|4722.6|4729.6|4726.8|4730.6|4727.8|4722.9|4720.1|817
1583393100000|2020-03-05 07:25:00|4729.1|4726.3|4725.6|4722.8|4729.6|4726.8|4724.4|4721.6|503
1583393400000|2020-03-05 07:30:00|4725.1|4722.3|4726.6|4723.8|4728.6|4725.8|4722.6|4719.8|700
1583393700000|2020-03-05 07:35:00|4726.1|4723.3|4722.9|4720.1|4726.6|4723.8|4720.1|4717.3|923
1583394000000|2020-03-05 07:40:00|4722.4|4719.6|4719.9|4717.1|4724.9|4722.1|4718.9|4716.1|671
1583394300000|2020-03-05 07:45:00|4720.4|4717.6|4723.6|4720.8|4726.9|4724.1|4719.9|4717.1|676
1583394600000|2020-03-05 07:50:00|4723.9|4721.1|4724.2|4721.4|4729.9|4727.1|4721.9|4719.1|1064
1583394900000|2020-03-05 07:55:00|4723.9|4721.1|4722.2|4719.4|4724.9|4722.1|4715.4|4712.6|1335
1583395200000|2020-03-05 08:00:00|4722.4|4719.6|4708.9|4706.1|4722.9|4720.1|4707.9|4705.1|2119
1583395500000|2020-03-05 08:05:00|4709.2|4706.4|4714.9|4712.1|4715.9|4713.1|4704.9|4702.1|1631
1583395800000|2020-03-05 08:10:00|4714.2|4711.4|4707.2|4704.4|4714.2|4711.4|4706.9|4704.1|1042
1583396100000|2020-03-05 08:15:00|4707.7|4704.9|4707.2|4704.4|4713.2|4710.4|4705.2|4702.4|1228
1583396400000|2020-03-05 08:20:00|4707.4|4704.6|4695.9|4693.1|4708.2|4705.4|4693.9|4691.1|2326
1583396700000|2020-03-05 08:25:00|4695.7|4692.9|4710.2|4707.4|4710.4|4707.6|4693.9|4691.1|3212
1583397000000|2020-03-05 08:30:00|4709.7|4706.9|4715.4|4712.6|4718.2|4715.4|4703.9|4701.1|2808
1583397300000|2020-03-05 08:35:00|4715.2|4712.4|4707.2|4704.4|4722.4|4719.6|4703.4|4700.6|2127
1583397600000|2020-03-05 08:40:00|4706.9|4704.1|4707.2|4704.4|4715.4|4712.6|4705.9|4703.1|1399
1583397900000|2020-03-05 08:45:00|4706.9|4704.1|4706.4|4703.6|4715.4|4712.6|4705.2|4702.4|887
1583398200000|2020-03-05 08:50:00|4706.9|4704.1|4717.2|4714.4|4719.4|4716.6|4705.4|4702.6|1362
1583398500000|2020-03-05 08:55:00|4717.7|4714.9|4704.2|4701.4|4717.7|4714.9|4704.2|4701.4|1372
1583398800000|2020-03-05 09:00:00|4704.4|4701.6|4701.2|4698.4|4705.4|4702.6|4696.2|4693.4|2017
1583399100000|2020-03-05 09:05:00|4700.9|4698.1|4690.5|4687.7|4702.5|4699.7|4688.5|4685.7|2282
1583399400000|2020-03-05 09:10:00|4690.9|4688.1|4692.5|4689.7|4694.5|4691.7|4685.5|4682.7|2100
1583399700000|2020-03-05 09:15:00|4692.9|4690.1|4694.2|4691.4|4696.5|4693.7|4689.5|4686.7|1400
1583400000000|2020-03-05 09:20:00|4694.5|4691.7|4697.4|4694.6|4699.9|4697.1|4689.2|4686.4|3352
1583400300000|2020-03-05 09:25:00|4697.2|4694.4|4695.9|4693.1|4701.9|4699.1|4694.9|4692.1|951
1583400600000|2020-03-05 09:30:00|4696.4|4693.6|4698.7|4695.9|4706.4|4703.6|4694.7|4691.9|1115
1583400900000|2020-03-05 09:35:00|4698.9|4696.1|4698.7|4695.9|4708.9|4706.1|4694.9|4692.1|1493
1583401200000|2020-03-05 09:40:00|4697.9|4695.1|4695.9|4693.1|4700.9|4698.1|4695.7|4692.9|735
1583401500000|2020-03-05 09:45:00|4696.7|4693.9|4692.7|4689.9|4699.9|4697.1|4687.9|4685.1|1780
1583401800000|2020-03-05 09:50:00|4692.2|4689.4|4694.7|4691.9|4697.7|4694.9|4689.9|4687.1|965
1583402100000|2020-03-05 09:55:00|4694.2|4691.4|4675.2|4672.4|4695.7|4692.9|4673.5|4670.7|3503
1583402400000|2020-03-05 10:00:00|4675.5|4672.7|4681.2|4678.4|4682.2|4679.4|4669.2|4666.4|2719
1583402700000|2020-03-05 10:05:00|4681.5|4678.7|4663.2|4660.4|4683.2|4680.4|4658.7|4655.9|3912
1583403000000|2020-03-05 10:10:00|4664.2|4661.4|4655.9|4653.1|4669.9|4667.1|4653.2|4650.4|3572
1583403300000|2020-03-05 10:15:00|4656.2|4653.4|4660.2|4657.4|4665.9|4663.1|4654.9|4652.1|1835
1583403600000|2020-03-05 10:20:00|4660.5|4657.7|4651|4648.2|4660.5|4657.7|4645|4642.2|3048
1583403900000|2020-03-05 10:25:00|4651.2|4648.4|4647.8|4645|4652.2|4649.4|4643.5|4640.7|4134
1583404200000|2020-03-05 10:30:00|4647.5|4644.7|4652.5|4649.7|4654.8|4652|4644.8|4642|1690
1583404500000|2020-03-05 10:35:00|4652|4649.2|4657.8|4655|4660.5|4657.7|4650.5|4647.7|1615
1583404800000|2020-03-05 10:40:00|4658.2|4655.4|4658.8|4656|4661.5|4658.7|4653.3|4650.5|1607
1583405100000|2020-03-05 10:45:00|4658.5|4655.7|4663.5|4660.7|4667.8|4665|4656.8|4654|1835
1583405400000|2020-03-05 10:50:00|4664|4661.2|4661.5|4658.7|4669.5|4666.7|4661|4658.2|1761
1583405700000|2020-03-05 10:55:00|4661|4658.2|4664.8|4662|4667.5|4664.7|4660.8|4658|1474
1583406000000|2020-03-05 11:00:00|4665|4662.2|4668.8|4666|4670.5|4667.7|4664.8|4662|1275
1583406300000|2020-03-05 11:05:00|4668.5|4665.7|4723.2|4720.4|4755.2|4752.4|4666.8|4664|21364
1583406600000|2020-03-05 11:10:00|4724|4721.2|4714.2|4711.4|4726|4723.2|4693.2|4690.4|8293
1583406900000|2020-03-05 11:15:00|4715|4712.2|4724.2|4721.4|4734.2|4731.4|4714.5|4711.7|4936
1583407200000|2020-03-05 11:20:00|4724.5|4721.7|4711|4708.2|4733|4730.2|4709.2|4706.4|7093
1583407500000|2020-03-05 11:25:00|4711.2|4708.4|4707.2|4704.4|4721.5|4718.7|4705|4702.2|3033
1583407800000|2020-03-05 11:30:00|4707|4704.2|4700.2|4697.4|4714.5|4711.7|4691.2|4688.4|3842
1583408100000|2020-03-05 11:35:00|4699.5|4696.7|4692.3|4689.5|4701.2|4698.4|4682.5|4679.7|3278
1583408400000|2020-03-05 11:40:00|4691.5|4688.7|4683.3|4680.5|4693.3|4690.5|4673.5|4670.7|3584
1583408700000|2020-03-05 11:45:00|4683|4680.2|4687.3|4684.5|4692.3|4689.5|4681.3|4678.5|2218
1583409000000|2020-03-05 11:50:00|4687|4684.2|4678.5|4675.7|4692|4689.2|4674.3|4671.5|3004
1583409300000|2020-03-05 11:55:00|4678.3|4675.5|4679.5|4676.7|4680.5|4677.7|4666.5|4663.7|3002
1583409600000|2020-03-05 12:00:00|4679.3|4676.5|4691.3|4688.5|4694.3|4691.5|4678.3|4675.5|6178
1583409900000|2020-03-05 12:05:00|4691|4688.2|4698.5|4695.7|4699.3|4696.5|4691|4688.2|1647
1583410200000|2020-03-05 12:10:00|4699|4696.2|4702.3|4699.5|4702.3|4699.5|4695|4692.2|1399
1583410500000|2020-03-05 12:15:00|4702.5|4699.7|4709.3|4706.5|4717.3|4714.5|4701|4698.2|3949
1583410800000|2020-03-05 12:20:00|4708.8|4706|4703.3|4700.5|4711.3|4708.5|4699.3|4696.5|2318
1583411100000|2020-03-05 12:25:00|4703|4700.2|4707.5|4704.7|4709.3|4706.5|4699.5|4696.7|965
1583411400000|2020-03-05 12:30:00|4708.3|4705.5|4701.3|4698.5|4709.3|4706.5|4696.5|4693.7|2156
1583411700000|2020-03-05 12:35:00|4701|4698.2|4689.3|4686.5|4703.3|4700.5|4684.5|4681.7|2805
1583412000000|2020-03-05 12:40:00|4689|4686.2|4703.3|4700.5|4704|4701.2|4687.5|4684.7|2101
1583412300000|2020-03-05 12:45:00|4703|4700.2|4698.3|4695.5|4709.3|4706.5|4698.3|4695.5|1458
1583412600000|2020-03-05 12:50:00|4698|4695.2|4722.5|4719.7|4737.8|4735|4692|4689.2|9123
1583412900000|2020-03-05 12:55:00|4722.7|4719.9|4708.7|4705.9|4725.5|4722.7|4708.7|4705.9|3596
1583413200000|2020-03-05 13:00:00|4708.5|4705.7|4707.7|4704.9|4715.7|4712.9|4698.3|4695.5|4291
1583413500000|2020-03-05 13:05:00|4708.5|4705.7|4715.8|4713|4721.5|4718.7|4703.7|4700.9|2659
1583413800000|2020-03-05 13:10:00|4716|4713.2|4718.8|4716|4722|4719.2|4712|4709.2|2468
1583414100000|2020-03-05 13:15:00|4719.3|4716.5|4702.8|4700|4719.8|4717|4702|4699.2|2099
1583414400000|2020-03-05 13:20:00|4702.5|4699.7|4677.8|4675|4703.5|4700.7|4669|4666.1|6932
1583414700000|2020-03-05 13:25:00|4678|4675.2|4666.8|4664|4678.8|4676|4656.8|4654|4826
1583415000000|2020-03-05 13:30:00|4666.5|4663.7|4660.8|4658|4669.8|4667|4655.8|4653|3238
1583415300000|2020-03-05 13:35:00|4660.5|4657.7|4669.5|4666.7|4670.8|4668|4657|4654.2|3593
1583415600000|2020-03-05 13:40:00|4669|4666.2|4675.8|4673|4677|4674.2|4667.5|4664.7|2568
1583415900000|2020-03-05 13:45:00|4675.5|4672.7|4672.5|4669.7|4682.5|4679.7|4671.5|4668.7|3313
1583416200000|2020-03-05 13:50:00|4672.8|4670|4664.5|4661.7|4678.8|4676|4657|4654.2|5476
1583416500000|2020-03-05 13:55:00|4664.8|4662|4654.8|4652|4672|4669.2|4652.5|4649.7|3236
1583416800000|2020-03-05 14:00:00|4654|4651.2|4683|4680.2|4686|4683.2|4646|4643.2|12100
1583417100000|2020-03-05 14:05:00|4684|4681.2|4693.5|4690.7|4703|4700.2|4674.5|4671.7|7554
1583417400000|2020-03-05 14:10:00|4693.2|4690.4|4692.5|4689.7|4710|4707.2|4692.5|4689.7|5658
1583417700000|2020-03-05 14:15:00|4692.2|4689.4|4690.2|4687.4|4699.5|4696.7|4681.2|4678.4|4851
1583418000000|2020-03-05 14:20:00|4690.5|4687.7|4696|4693.2|4699.5|4696.7|4690.2|4687.4|2463
1583418300000|2020-03-05 14:25:00|4696.2|4693.4|4699.8|4697|4701.5|4698.7|4687.8|4685|4937
1583418600000|2020-03-05 14:30:00|4701.3|4698.5|4697.5|4694.7|4703.5|4700.7|4684.1|4681.3|7029
1583418900000|2020-03-05 14:35:00|4697.8|4695|4688.5|4685.7|4706.5|4703.7|4686.5|4683.7|5273
1583419200000|2020-03-05 14:40:00|4688.8|4686|4685.5|4682.7|4691.8|4689|4667.8|4665|7290
1583419500000|2020-03-05 14:45:00|4685.8|4683|4673.5|4670.7|4697.8|4695|4672.8|4670|7118
1583419800000|2020-03-05 14:50:00|4672.5|4669.7|4687.5|4684.7|4692.5|4689.7|4664.5|4661.7|9132
1583420100000|2020-03-05 14:55:00|4688|4685.2|4678.8|4676|4691.1|4688.3|4670.8|4668|4547
1583420400000|2020-03-05 15:00:00|4678.5|4675.7|4671.5|4668.7|4685.5|4682.7|4670.8|4668|4820
1583420700000|2020-03-05 15:05:00|4671.8|4669|4669.8|4667|4677.8|4675|4665.5|4662.7|3883
1583421000000|2020-03-05 15:10:00|4669.5|4666.7|4673.1|4670.3|4678.1|4675.3|4665.8|4663|3222
1583421300000|2020-03-05 15:15:00|4672.5|4669.7|4668.5|4665.7|4672.5|4669.7|4656.1|4653.3|6555
1583421600000|2020-03-05 15:20:00|4668.8|4666|4680.5|4677.7|4697.1|4694.3|4665.5|4662.7|6838
1583421900000|2020-03-05 15:25:00|4680.8|4678|4676.8|4674|4684.5|4681.7|4672.1|4669.3|3491
1583422200000|2020-03-05 15:30:00|4677.3|4674.5|4675.8|4673|4689.5|4686.7|4667.5|4664.7|5015
1583422500000|2020-03-05 15:35:00|4676.5|4673.7|4669.8|4667|4676.8|4674|4664.8|4662|3832
1583422800000|2020-03-05 15:40:00|4669.5|4666.7|4662.8|4660|4678.8|4676|4662.5|4659.7|3064
1583423100000|2020-03-05 15:45:00|4663.1|4660.3|4679.5|4676.7|4681.5|4678.7|4660.8|4658|3565
1583423400000|2020-03-05 15:50:00|4679.1|4676.3|4681.5|4678.7|4681.5|4678.7|4670.5|4667.7|2457
1583423700000|2020-03-05 15:55:00|4681.1|4678.3|4682.5|4679.7|4688.5|4685.7|4678.1|4675.3|3159
1583424000000|2020-03-05 16:00:00|4682.1|4679.3|4691.3|4688.5|4696.3|4693.5|4677.5|4674.7|7776
1583424300000|2020-03-05 16:05:00|4691.6|4688.8|4704.3|4701.5|4707.6|4704.8|4688.6|4685.8|6943
1583424600000|2020-03-05 16:10:00|4704|4701.2|4717.8|4715|4718.6|4715.8|4694.6|4691.8|7681
1583424900000|2020-03-05 16:15:00|4717.6|4714.8|4701.6|4698.8|4718.6|4715.8|4699.8|4697|6439
1583425200000|2020-03-05 16:20:00|4701.3|4698.5|4687.8|4685|4704.6|4701.8|4685.3|4682.5|5182
1583425500000|2020-03-05 16:25:00|4687.6|4684.8|4704.6|4701.8|4710|4707.2|4686.6|4683.8|7830
1583425800000|2020-03-05 16:30:00|4704.3|4701.5|4681.6|4678.8|4706|4703.2|4681.6|4678.8|5697
1583426100000|2020-03-05 16:35:00|4681.8|4679|4676.8|4674|4685.3|4682.5|4673.6|4670.8|2837
1583426400000|2020-03-05 16:40:00|4676.6|4673.8|4671.6|4668.8|4682.8|4680|4669.6|4666.8|3199
1583426700000|2020-03-05 16:45:00|4671.1|4668.3|4674.6|4671.8|4681.1|4678.3|4669.6|4666.8|3151
1583427000000|2020-03-05 16:50:00|4674.8|4672|4669.6|4666.8|4678.6|4675.8|4666.6|4663.8|3081
1583427300000|2020-03-05 16:55:00|4669.8|4667|4674.1|4671.3|4674.1|4671.3|4662.1|4659.3|3097
1583427600000|2020-03-05 17:00:00|4673.8|4671|4683.6|4680.8|4687.8|4685|4670.8|4668|4873
1583427900000|2020-03-05 17:05:00|4683.3|4680.5|4677.3|4674.5|4683.6|4680.8|4670.6|4667.8|2300
1583428200000|2020-03-05 17:10:00|4677.1|4674.3|4680.6|4677.8|4684.6|4681.8|4674.1|4671.3|2039
1583428500000|2020-03-05 17:15:00|4680.8|4678|4673.9|4671.1|4682.6|4679.8|4670.1|4667.3|2668
1583428800000|2020-03-05 17:20:00|4674.1|4671.3|4671.9|4669.1|4680.6|4677.8|4667.9|4665.1|2022
1583429100000|2020-03-05 17:25:00|4671.6|4668.8|4670.6|4667.8|4676.6|4673.8|4664.1|4661.3|2726
1583429400000|2020-03-05 17:30:00|4670.3|4667.5|4674.1|4671.3|4677.6|4674.8|4669.6|4666.8|2043
1583429700000|2020-03-05 17:35:00|4673.9|4671.1|4651.9|4649.1|4676.6|4673.8|4648.1|4645.3|4238
1583430000000|2020-03-05 17:40:00|4651.1|4648.3|4629.9|4627.1|4652.1|4649.3|4629.9|4627.1|7135
1583430300000|2020-03-05 17:45:00|4630.1|4627.3|4629.6|4626.8|4638.9|4636.1|4618.9|4616.1|9601
1583430600000|2020-03-05 17:50:00|4628.9|4626.1|4641.6|4638.8|4642.6|4639.8|4625.9|4623.1|5061
1583430900000|2020-03-05 17:55:00|4641.1|4638.3|4633.6|4630.8|4642.6|4639.8|4630.9|4628.1|4300
1583431200000|2020-03-05 18:00:00|4633.1|4630.3|4622.6|4619.8|4639.9|4637.1|4621.9|4619.1|4329
1583431500000|2020-03-05 18:05:00|4622.1|4619.3|4621.3|4618.5|4627.9|4625.1|4616.1|4613.3|4070
1583431800000|2020-03-05 18:10:00|4621.1|4618.3|4618.6|4615.8|4621.1|4618.3|4600.1|4597.3|7266
1583432100000|2020-03-05 18:15:00|4618.1|4615.3|4618.6|4615.8|4624.9|4622.1|4611.6|4608.8|3358
1583432400000|2020-03-05 18:20:00|4618.4|4615.6|4629.6|4626.8|4629.6|4626.8|4610.1|4607.3|4905
1583432700000|2020-03-05 18:25:00|4629.8|4627|4633.1|4630.3|4633.3|4630.5|4624.3|4621.5|3435
1583433000000|2020-03-05 18:30:00|4632.8|4630|4629.1|4626.3|4634.1|4631.3|4623.1|4620.3|6213
1583433300000|2020-03-05 18:35:00|4629.3|4626.5|4625.3|4622.5|4641.3|4638.5|4624.3|4621.5|7706
1583433600000|2020-03-05 18:40:00|4625.1|4622.3|4621.3|4618.5|4628.3|4625.5|4618.1|4615.3|3393
1583433900000|2020-03-05 18:45:00|4621.6|4618.8|4628.6|4625.8|4633.8|4631|4617.6|4614.8|3570
1583434200000|2020-03-05 18:50:00|4628.3|4625.5|4650.3|4647.5|4652.6|4649.8|4628.3|4625.5|6328
1583434500000|2020-03-05 18:55:00|4650.6|4647.8|4625.6|4622.8|4651.6|4648.8|4620.6|4617.8|9246
1583434800000|2020-03-05 19:00:00|4624.6|4621.8|4622.6|4619.8|4625.9|4623.1|4608.6|4605.8|5601
1583435100000|2020-03-05 19:05:00|4622.9|4620.1|4616.4|4613.6|4624.6|4621.8|4611.6|4608.8|3631
1583435400000|2020-03-05 19:10:00|4616.6|4613.8|4625.6|4622.8|4627.9|4625.1|4613.9|4611.1|2613
1583435700000|2020-03-05 19:15:00|4626.6|4623.8|4621.9|4619.1|4632.9|4630.1|4618.6|4615.8|4569
1583436000000|2020-03-05 19:20:00|4622.4|4619.6|4618.2|4615.4|4635.6|4632.8|4617.9|4615.1|4753
1583436300000|2020-03-05 19:25:00|4617.9|4615.1|4600.6|4597.8|4619.9|4617.1|4596.6|4593.8|14013
1583436600000|2020-03-05 19:30:00|4600.9|4598.1|4590.2|4587.4|4604.1|4601.3|4588.6|4585.8|6327
1583436900000|2020-03-05 19:35:00|4589.9|4587.1|4595.6|4592.8|4599.6|4596.8|4589.2|4586.4|2835
1583437200000|2020-03-05 19:40:00|4595.9|4593.1|4590.9|4588.1|4596.6|4593.8|4587.9|4585.1|2570
1583437500000|2020-03-05 19:45:00|4591.2|4588.4|4589.4|4586.6|4591.2|4588.4|4578.2|4575.4|3017
1583437800000|2020-03-05 19:50:00|4589.2|4586.4|4585.9|4583.1|4591.6|4588.8|4585.2|4582.4|1338
1583438100000|2020-03-05 19:55:00|4586.2|4583.4|4592.9|4590.1|4593.1|4590.3|4586.2|4583.4|1182
1583438400000|2020-03-05 20:00:00|4592.7|4589.9|4594.6|4591.8|4594.9|4592.1|4587.9|4585.1|930
1583438700000|2020-03-05 20:05:00|4594.9|4592.1|4600.9|4598.1|4601.6|4598.8|4593.6|4590.8|1206
1583439000000|2020-03-05 20:10:00|4600.6|4597.8|4593.2|4590.4|4605.9|4603.1|4590.9|4588.1|1569
1583439300000|2020-03-05 20:15:00|4593.4|4590.6|4589.6|4586.8|4596.2|4593.4|4587.6|4584.8|909
1583439600000|2020-03-05 20:20:00|4589.2|4586.4|4580.9|4578.1|4591.6|4588.8|4579.6|4576.8|1980
1583439900000|2020-03-05 20:25:00|4581.4|4578.6|4582.9|4580.1|4585.7|4582.9|4575.7|4572.9|1806
1583440200000|2020-03-05 20:30:00|4583.2|4580.4|4595.9|4593.1|4600.7|4597.9|4582.7|4579.9|1668
1583440500000|2020-03-05 20:35:00|4596.2|4593.4|4594.9|4592.1|4602.4|4599.6|4594.2|4591.4|1319
1583440800000|2020-03-05 20:40:00|4595.2|4592.4|4591.7|4588.9|4596.7|4593.9|4586.7|4583.9|895
1583441100000|2020-03-05 20:45:00|4592.2|4589.4|4591.7|4588.9|4595.9|4593.1|4588.4|4585.6|903
1583441400000|2020-03-05 20:50:00|4592.1|4589.3|4596.7|4593.9|4600.7|4597.9|4590.9|4588.1|1247
1583441700000|2020-03-05 20:55:00|4596.9|4594.1|4604.7|4601.9|4605.9|4603.1|4592.9|4590.1|1183
1583442000000|2020-03-05 21:00:00|4604.1|4601.3|4605.9|4603.1|4606.7|4603.9|4601.2|4598.4|843
1583442300000|2020-03-05 21:05:00|4606.2|4603.4|4604.9|4602.1|4608.7|4605.9|4602.7|4599.9|395
1583442600000|2020-03-05 21:10:00|4604.7|4601.9|4605.9|4603.1|4605.9|4603.1|4601.4|4598.6|571
1583442900000|2020-03-05 21:15:00|4605.7|4602.9|4611.9|4609.1|4611.9|4609.1|4604.9|4602.1|361
1583443200000|2020-03-05 21:20:00|4611.7|4608.9|4607.9|4605.1|4613.9|4611.1|4606.7|4603.9|637
1583443500000|2020-03-05 21:25:00|4607.4|4604.6|4609.2|4606.4|4610.2|4607.4|4606.7|4603.9|136
1583443800000|2020-03-05 21:30:00|4609.4|4606.6|4613.4|4610.6|4613.7|4610.9|4606.7|4603.9|2248
1583444100000|2020-03-05 21:35:00|4614.1|4611.3|4613.4|4610.6|4615.4|4612.6|4611.4|4608.6|268
1583444400000|2020-03-05 21:40:00|4613|4610.2|4614.7|4611.9|4616.4|4613.6|4611.1|4608.3|227
1583444700000|2020-03-05 21:45:00|4615.1|4612.3|4609.4|4606.6|4615.4|4612.6|4608.7|4605.9|277
1583445000000|2020-03-05 21:50:00|4609.2|4606.4|4612.4|4609.6|4613.4|4610.6|4607.4|4604.6|433
1583445300000|2020-03-05 21:55:00|4613.2|4610.4|4610.4|4607.6|4613.4|4610.6|4608.9|4606.1|387
1583449200000|2020-03-05 23:00:00|4621.9|4619.1|4623.4|4620.6|4626.7|4623.9|4619.4|4616.6|649
1583449500000|2020-03-05 23:05:00|4623.2|4620.4|4618.4|4615.6|4623.4|4620.6|4616.2|4613.4|361
1583449800000|2020-03-05 23:10:00|4618.9|4616.1|4614.2|4611.4|4620.4|4617.6|4613.4|4610.6|380
1583450100000|2020-03-05 23:15:00|4613.9|4611.1|4622.4|4619.6|4625.2|4622.4|4613.2|4610.4|366
1583450400000|2020-03-05 23:20:00|4623.4|4620.6|4622.7|4619.9|4625.4|4622.6|4621.4|4618.6|169
1583450700000|2020-03-05 23:25:00|4622.9|4620.1|4623.4|4620.6|4624.2|4621.4|4622.4|4619.6|87
1583451000000|2020-03-05 23:30:00|4623|4620.2|4630.4|4627.6|4631.4|4628.6|4622.4|4619.6|328
1583451300000|2020-03-05 23:35:00|4630.9|4628.1|4630.4|4627.6|4631.4|4628.6|4628.4|4625.6|198
1583451600000|2020-03-05 23:40:00|4630.9|4628.1|4633.5|4630.7|4634.5|4631.7|4629.7|4626.9|313
1583451900000|2020-03-05 23:45:00|4633.2|4630.4|4631.5|4628.7|4633.5|4630.7|4631.2|4628.4|180
1583452200000|2020-03-05 23:50:00|4631.2|4628.4|4632.5|4629.7|4632.5|4629.7|4630.5|4627.7|101
1583452500000|2020-03-05 23:55:00|4632.9|4630.1|4632.7|4629.9|4633.7|4630.9|4631.7|4628.9|84
1583452800000|2020-03-06 00:00:00|4633.2|4630.4|4637.5|4634.7|4640.5|4637.7|4631.7|4628.9|701
1583453100000|2020-03-06 00:05:00|4637.2|4634.4|4637.5|4634.7|4638.5|4635.7|4632.7|4629.9|334
1583453400000|2020-03-06 00:10:00|4638|4635.2|4639.5|4636.7|4641.5|4638.7|4636.7|4633.9|368
1583453700000|2020-03-06 00:15:00|4639|4636.2|4647.5|4644.7|4647.5|4644.7|4638.5|4635.7|673
1583454000000|2020-03-06 00:20:00|4647|4644.2|4647.5|4644.7|4647.5|4644.7|4644.5|4641.7|260
1583454300000|2020-03-06 00:25:00|4647|4644.2|4643.5|4640.7|4647|4644.2|4642.7|4639.9|235
1583454600000|2020-03-06 00:30:00|4643.7|4640.9|4638.5|4635.7|4645.5|4642.7|4636.7|4633.9|324
1583454900000|2020-03-06 00:35:00|4638.2|4635.4|4629|4626.2|4638.9|4636.1|4623.5|4620.7|801
1583455200000|2020-03-06 00:40:00|4628.5|4625.7|4622.5|4619.7|4629.5|4626.7|4621.5|4618.7|449
1583455500000|2020-03-06 00:45:00|4622.9|4620.1|4621|4618.2|4623.2|4620.4|4614.5|4611.7|668
1583455800000|2020-03-06 00:50:00|4621.2|4618.4|4623.5|4620.7|4625.5|4622.7|4619.5|4616.7|589
1583456100000|2020-03-06 00:55:00|4623.2|4620.4|4626.5|4623.7|4629.5|4626.7|4622.7|4619.9|545
1583456400000|2020-03-06 01:00:00|4626.7|4623.9|4643.5|4640.7|4643.5|4640.7|4626.7|4623.9|2681
1583456700000|2020-03-06 01:05:00|4642.8|4640|4616|4613.2|4642.8|4640|4615.3|4612.5|2718
1583457000000|2020-03-06 01:10:00|4616.3|4613.5|4599|4596.2|4619.8|4617|4598|4595.2|1901
1583457300000|2020-03-06 01:15:00|4598.8|4596|4604|4601.2|4607|4604.2|4597|4594.2|985
1583457600000|2020-03-06 01:20:00|4603.6|4600.8|4607|4604.2|4607|4604.2|4595|4592.2|975
1583457900000|2020-03-06 01:25:00|4606|4603.2|4602.3|4599.5|4607|4604.2|4601|4598.2|566
1583458200000|2020-03-06 01:30:00|4603|4600.2|4606|4603.2|4608|4605.2|4599|4596.2|570
1583458500000|2020-03-06 01:35:00|4605.6|4602.8|4606|4603.2|4613.5|4610.7|4603.8|4601|775
1583458800000|2020-03-06 01:40:00|4605.8|4603|4614|4611.2|4614|4611.2|4605|4602.2|616
1583459100000|2020-03-06 01:45:00|4613.8|4611|4602.8|4600|4614|4611.2|4602.1|4599.3|646
1583459400000|2020-03-06 01:50:00|4603.1|4600.3|4593.3|4590.5|4603.1|4600.3|4592.1|4589.3|1335
1583459700000|2020-03-06 01:55:00|4592.3|4589.5|4587.1|4584.3|4594.6|4591.8|4583.1|4579.9|1531
1583460000000|2020-03-06 02:00:00|4586.8|4584|4577.3|4574.5|4592.1|4589.3|4566.3|4563.5|3282
1583460300000|2020-03-06 02:05:00|4577.1|4574.3|4571.5|4568.7|4577.1|4574.3|4566.1|4563.3|2271
1583460600000|2020-03-06 02:10:00|4572|4569.2|4550.1|4547.3|4572.5|4569.7|4545.1|4542.3|2855
1583460900000|2020-03-06 02:15:00|4550.5|4547.7|4567.1|4564.3|4571.1|4568.3|4549.8|4547|1916
1583461200000|2020-03-06 02:20:00|4566.8|4564|4563.1|4560.3|4570.1|4567.3|4558.1|4555.3|1381
1583461500000|2020-03-06 02:25:00|4562.1|4559.3|4565.1|4562.3|4567.1|4564.3|4559.1|4556.3|804
1583461800000|2020-03-06 02:30:00|4565.3|4562.5|4568.1|4565.3|4573.1|4570.3|4560.1|4557.3|1032
1583462100000|2020-03-06 02:35:00|4567.3|4564.5|4567.1|4564.3|4572.1|4569.3|4564.3|4561.5|801
1583462400000|2020-03-06 02:40:00|4567.3|4564.5|4562.8|4560|4567.3|4564.5|4560.1|4557.3|1253
1583462700000|2020-03-06 02:45:00|4563.1|4560.3|4561.8|4559|4571.6|4568.8|4560.1|4557.3|1043
1583463000000|2020-03-06 02:50:00|4562.1|4559.3|4568.5|4565.7|4568.8|4566|4562.1|4559.3|1618
1583463300000|2020-03-06 02:55:00|4568.8|4566|4559.5|4556.7|4569.8|4567|4559.5|4556.7|553
1583463600000|2020-03-06 03:00:00|4559.1|4556.3|4554.5|4551.7|4559.5|4556.7|4550.5|4547.7|1220
1583463900000|2020-03-06 03:05:00|4555.5|4552.7|4559.5|4556.7|4562.5|4559.7|4554.5|4551.7|631
1583464200000|2020-03-06 03:10:00|4559.3|4556.5|4560.8|4558|4563.5|4560.7|4557.8|4555|543
1583464500000|2020-03-06 03:15:00|4560.5|4557.7|4556.5|4553.7|4561.8|4559|4554.8|4552|313
1583464800000|2020-03-06 03:20:00|4556.8|4554|4559.5|4556.7|4561.5|4558.7|4552.5|4549.7|548
1583465100000|2020-03-06 03:25:00|4559.1|4556.3|4553.5|4550.7|4559.5|4556.7|4553.5|4550.7|307
1583465400000|2020-03-06 03:30:00|4554|4551.2|4561.5|4558.7|4563.3|4560.5|4554|4551.2|656
1583465700000|2020-03-06 03:35:00|4561.1|4558.3|4563.5|4560.7|4564.3|4561.5|4558.5|4555.7|564
1583466000000|2020-03-06 03:40:00|4563.3|4560.5|4559.8|4557|4563.5|4560.7|4557.5|4554.7|409
1583466300000|2020-03-06 03:45:00|4560.5|4557.7|4557.5|4554.7|4560.5|4557.7|4556.1|4553.3|355
1583466600000|2020-03-06 03:50:00|4558.5|4555.7|4556.5|4553.7|4558.5|4555.7|4551.8|4549|506
1583466900000|2020-03-06 03:55:00|4556.1|4553.3|4552.8|4550|4556.5|4553.7|4551.8|4549|441
1583467200000|2020-03-06 04:00:00|4553.5|4550.7|4553.5|4550.7|4556.5|4553.7|4549.5|4546.7|669
1583467500000|2020-03-06 04:05:00|4553.1|4550.3|4557.5|4554.7|4557.5|4554.7|4552.8|4550|301
1583467800000|2020-03-06 04:10:00|4557.3|4554.5|4552.6|4549.8|4559.5|4556.7|4552.6|4549.8|825
1583468100000|2020-03-06 04:15:00|4553.6|4550.8|4553.6|4550.8|4554.6|4551.8|4550.6|4547.8|406
1583468400000|2020-03-06 04:20:00|4554.6|4551.8|4550.6|4547.8|4554.8|4552|4549.6|4546.8|426
1583468700000|2020-03-06 04:25:00|4551|4548.2|4553.1|4550.3|4554.1|4551.3|4550.6|4547.8|538
1583469000000|2020-03-06 04:30:00|4552.6|4549.8|4546.1|4543.3|4554.1|4551.3|4544.7|4541.9|942
1583469300000|2020-03-06 04:35:00|4546.6|4543.8|4550.1|4547.3|4550.4|4547.6|4546.6|4543.8|326
1583469600000|2020-03-06 04:40:00|4549.7|4546.9|4546.1|4543.3|4550.4|4547.6|4545.8|4543|473
1583469900000|2020-03-06 04:45:00|4546.8|4544|4547.1|4544.3|4547.8|4545|4542.1|4539.3|489
1583470200000|2020-03-06 04:50:00|4547.4|4544.6|4548.1|4545.3|4550.8|4548|4546.8|4544|305
1583470500000|2020-03-06 04:55:00|4548.8|4546|4550.8|4548|4550.8|4548|4547.8|4545|256
1583470800000|2020-03-06 05:00:00|4551.1|4548.3|4550.1|4547.3|4552.8|4550|4548.8|4546|407
1583471100000|2020-03-06 05:05:00|4550.6|4547.8|4541.4|4538.6|4551.1|4548.3|4540.1|4537.3|944
1583471400000|2020-03-06 05:10:00|4541.1|4538.3|4543.1|4540.3|4543.4|4540.6|4539.1|4536.3|515
1583471700000|2020-03-06 05:15:00|4543.4|4540.6|4545.1|4542.3|4547.9|4545.1|4543.1|4540.3|567
1583472000000|2020-03-06 05:20:00|4545.4|4542.6|4545.9|4543.1|4547.1|4544.3|4542.1|4539.3|375
1583472300000|2020-03-06 05:25:00|4545.6|4542.8|4542.1|4539.3|4546.1|4543.3|4541.9|4539.1|217
1583472600000|2020-03-06 05:30:00|4541.7|4538.9|4538.1|4535.3|4548.9|4546.1|4538.1|4535.3|772
1583472900000|2020-03-06 05:35:00|4538.4|4535.6|4536.1|4533.3|4541.9|4539.1|4535.1|4532.3|530
1583473200000|2020-03-06 05:40:00|4536.9|4534.1|4540.1|4537.3|4541.1|4538.3|4536.1|4533.3|386
1583473500000|2020-03-06 05:45:00|4540.4|4537.6|4539.1|4536.3|4543.1|4540.3|4538.1|4535.3|449
1583473800000|2020-03-06 05:50:00|4538.9|4536.1|4545.1|4542.3|4545.1|4542.3|4538.1|4535.3|455
1583474100000|2020-03-06 05:55:00|4545.9|4543.1|4555.6|4552.8|4556.2|4553.4|4545.1|4542.3|1164
1583474400000|2020-03-06 06:00:00|4555.9|4553.1|4553.2|4550.4|4556.2|4553.4|4550.2|4547.4|964
1583474700000|2020-03-06 06:05:00|4553.6|4550.8|4560.2|4557.4|4562.4|4559.6|4553.2|4550.4|989
1583475000000|2020-03-06 06:10:00|4561.2|4558.4|4558.9|4556.1|4566.2|4563.4|4558.2|4555.4|1068
1583475300000|2020-03-06 06:15:00|4559.4|4556.6|4563.2|4560.4|4566.9|4564.1|4556.9|4554.1|851
1583475600000|2020-03-06 06:20:00|4562.7|4559.9|4560.2|4557.4|4566.2|4563.4|4559.7|4556.9|477
1583475900000|2020-03-06 06:25:00|4559.9|4557.1|4566.2|4563.4|4570.6|4567.8|4557.2|4554.4|797
1583476200000|2020-03-06 06:30:00|4566.4|4563.6|4573.2|4570.4|4574.4|4571.6|4565.2|4562.4|979
1583476500000|2020-03-06 06:35:00|4572.7|4569.9|4572.2|4569.4|4573.4|4570.6|4570.2|4567.4|839
1583476800000|2020-03-06 06:40:00|4572.4|4569.6|4562.2|4559.4|4573.4|4570.6|4560.7|4557.9|1246
1583477100000|2020-03-06 06:45:00|4561.7|4558.9|4562.2|4559.4|4567.5|4564.7|4558.4|4555.6|1061
1583477400000|2020-03-06 06:50:00|4562.9|4560.1|4559.2|4556.4|4565.2|4562.4|4556.9|4554.1|630
1583477700000|2020-03-06 06:55:00|4560|4557.2|4560.2|4557.4|4562.2|4559.4|4557.2|4554.4|611
1583478000000|2020-03-06 07:00:00|4560.5|4557.7|4570.2|4567.4|4572.2|4569.4|4560.2|4557.4|1204
1583478300000|2020-03-06 07:05:00|4569.5|4566.7|4572.5|4569.7|4574.5|4571.7|4568.5|4565.7|783
1583478600000|2020-03-06 07:10:00|4572.9|4570.1|4566.2|4563.4|4573.2|4570.4|4565.5|4562.7|710
1583478900000|2020-03-06 07:15:00|4566.5|4563.7|4566.5|4563.7|4571.5|4568.7|4563.2|4560.4|631
1583479200000|2020-03-06 07:20:00|4566.2|4563.4|4563.7|4560.9|4567.5|4564.7|4562.5|4559.7|589
1583479500000|2020-03-06 07:25:00|4563.5|4560.7|4557.5|4554.7|4567.2|4564.4|4556.7|4553.9|754
1583479800000|2020-03-06 07:30:00|4558.2|4555.4|4554.2|4551.4|4559.2|4556.4|4550.9|4548.1|1234
1583480100000|2020-03-06 07:35:00|4555.2|4552.4|4557.5|4554.7|4557.9|4555.1|4552.5|4549.7|742
1583480400000|2020-03-06 07:40:00|4557.8|4555|4560.2|4557.4|4564|4561.2|4557.2|4554.4|861
1583480700000|2020-03-06 07:45:00|4560.5|4557.7|4550.2|4547.4|4561.2|4558.4|4549|4546.2|922
1583481000000|2020-03-06 07:50:00|4551.2|4548.4|4541.2|4538.4|4552.2|4549.4|4541.2|4538.4|1726
1583481300000|2020-03-06 07:55:00|4541.4|4538.6|4536.2|4533.4|4542.9|4540.1|4531.6|4528.8|2680
1583481600000|2020-03-06 08:00:00|4535.9|4533.1|4533.9|4531.1|4537.5|4534.7|4530|4527.2|2529
1583481900000|2020-03-06 08:05:00|4533.7|4530.9|4534.2|4531.4|4535.9|4533.1|4523.9|4521.1|3338
1583482200000|2020-03-06 08:10:00|4534.6|4531.8|4530.9|4528.1|4537.2|4534.4|4520.2|4517.4|3805
1583482500000|2020-03-06 08:15:00|4531.2|4528.4|4535.9|4533.1|4536.5|4533.7|4527.2|4524.4|2252
1583482800000|2020-03-06 08:20:00|4536.2|4533.4|4532.2|4529.4|4540.2|4537.4|4526.2|4523.4|2312
1583483100000|2020-03-06 08:25:00|4531.9|4529.1|4533.8|4531|4533.9|4531.1|4517.5|4514.7|6385
1583483400000|2020-03-06 08:30:00|4533.5|4530.7|4521.8|4519|4534.8|4532|4515.8|4513|3223
1583483700000|2020-03-06 08:35:00|4522.1|4519.3|4512.8|4510|4522.1|4519.3|4508.8|4506|3757
1583484000000|2020-03-06 08:40:00|4512.5|4509.7|4517.5|4514.7|4522.8|4520|4512.5|4509.7|2172
1583484300000|2020-03-06 08:45:00|4517.1|4514.3|4528.8|4526|4529.5|4526.7|4517.1|4514.3|1977
1583484600000|2020-03-06 08:50:00|4528.5|4525.7|4529.8|4527|4529.8|4527|4521.5|4518.7|1793
1583484900000|2020-03-06 08:55:00|4529.5|4526.7|4536.8|4534|4544|4541.2|4529.5|4526.7|2229
1583485200000|2020-03-06 09:00:00|4536.5|4533.7|4541.8|4539|4546.8|4544|4536.5|4533.7|1810
1583485500000|2020-03-06 09:05:00|4542.5|4539.7|4535|4532.2|4545.5|4542.7|4533.2|4530.4|1702
1583485800000|2020-03-06 09:10:00|4535.2|4532.4|4528.8|4526|4540.8|4538|4526.8|4524|2460
1583486100000|2020-03-06 09:15:00|4528.5|4525.7|4522.8|4520|4528.5|4525.7|4515.5|4512.7|2604
1583486400000|2020-03-06 09:20:00|4523.5|4520.7|4516.8|4514|4523.8|4521|4512.8|4510|1699
1583486700000|2020-03-06 09:25:00|4516.5|4513.7|4516.8|4514|4520.5|4517.7|4512.5|4509.7|1355
1583487000000|2020-03-06 09:30:00|4516.5|4513.7|4515.5|4512.7|4522.5|4519.7|4512.8|4510|1619
1583487300000|2020-03-06 09:35:00|4515.8|4513|4498.8|4496|4517.8|4515|4494.1|4491.3|4294
1583487600000|2020-03-06 09:40:00|4499|4496.2|4498.5|4495.7|4502.8|4500|4495.5|4492.7|1911
1583487900000|2020-03-06 09:45:00|4498.8|4496|4493.8|4491|4500.5|4497.7|4489.5|4486.7|2328
1583488200000|2020-03-06 09:50:00|4494.5|4491.7|4498.5|4495.7|4504.5|4501.7|4492.5|4489.7|1780
1583488500000|2020-03-06 09:55:00|4498.8|4496|4489.8|4487|4500.8|4498|4489.5|4486.7|1790
1583488800000|2020-03-06 10:00:00|4490.3|4487.5|4484.8|4482|4494.8|4492|4484.1|4481.3|2359
1583489100000|2020-03-06 10:05:00|4485.1|4482.3|4486.8|4484|4490.5|4487.7|4480.1|4477.3|2479
1583489400000|2020-03-06 10:10:00|4486.5|4483.7|4493.8|4491|4496.8|4494|4482.5|4479.7|2225
1583489700000|2020-03-06 10:15:00|4493.4|4490.6|4490.8|4488|4497.8|4495|4488.8|4486|1838
1583490000000|2020-03-06 10:20:00|4490.5|4487.7|4489.5|4486.7|4491.5|4488.7|4484.8|4482|1390
1583490300000|2020-03-06 10:25:00|4489.8|4487|4486.8|4484|4494.8|4492|4485.1|4482.3|1347
1583490600000|2020-03-06 10:30:00|4487.1|4484.3|4459.8|4457|4501.8|4499|4445|4442.2|6331
1583490900000|2020-03-06 10:35:00|4460.3|4457.5|4385.7|4382.9|4472.8|4470|4341.1|4338.3|28815
1583491200000|2020-03-06 10:40:00|4385.2|4382.4|4419.5|4416.7|4421.1|4418.3|4377.4|4374.6|11238
1583491500000|2020-03-06 10:45:00|4419.1|4416.3|4388.5|4385.7|4426.8|4424|4385.8|4383|6469
1583491800000|2020-03-06 10:50:00|4388.8|4386|4438.8|4436|4448.8|4446|4388.8|4386|6259
1583492100000|2020-03-06 10:55:00|4438.3|4435.5|4440.4|4437.6|4448.8|4446|4425.8|4423|5796
1583492400000|2020-03-06 11:00:00|4440.8|4438|4434.9|4432.1|4444.4|4441.6|4428.7|4425.9|4031
1583492700000|2020-03-06 11:05:00|4435.1|4432.3|4412.7|4409.9|4435.1|4432.3|4411.1|4408.3|8545
1583493000000|2020-03-06 11:10:00|4412.3|4409.5|4399.4|4396.6|4421.7|4418.9|4398.1|4395.3|5978
1583493300000|2020-03-06 11:15:00|4399.1|4396.3|4408.1|4405.3|4412.4|4409.6|4392.1|4389.3|4214
1583493600000|2020-03-06 11:20:00|4407.7|4404.9|4386|4383.2|4414.4|4411.6|4370.7|4367.9|8816
1583493900000|2020-03-06 11:25:00|4385.7|4382.9|4401|4398.2|4405|4402.2|4385|4382.2|5014
1583494200000|2020-03-06 11:30:00|4401.2|4398.4|4411.7|4408.9|4428.1|4425.3|4397.7|4394.9|5324
1583494500000|2020-03-06 11:35:00|4411|4408.2|4391|4388.2|4419.7|4416.9|4389|4386.2|3430
1583494800000|2020-03-06 11:40:00|4391.3|4388.5|4402|4399.2|4410|4407.2|4387.7|4384.9|3160
1583495100000|2020-03-06 11:45:00|4401.6|4398.8|4402.7|4399.9|4410.4|4407.6|4395.7|4392.9|2546
1583495400000|2020-03-06 11:50:00|4402.5|4399.7|4410|4407.2|4410.7|4407.9|4393.7|4390.9|3357
1583495700000|2020-03-06 11:55:00|4410.7|4407.9|4401|4398.2|4415|4412.2|4399|4396.2|1539
1583496000000|2020-03-06 12:00:00|4401.4|4398.6|4408|4405.2|4411|4408.2|4384.3|4381.5|5625
1583496300000|2020-03-06 12:05:00|4407.7|4404.9|4408|4405.2|4414.2|4411.4|4400|4397.2|4008
1583496600000|2020-03-06 12:10:00|4407.6|4404.8|4421.7|4418.9|4422.3|4419.5|4402.7|4399.9|1789
1583496900000|2020-03-06 12:15:00|4421.4|4418.6|4434.7|4431.9|4435|4432.2|4414.7|4411.9|4880
1583497200000|2020-03-06 12:20:00|4434.3|4431.5|4423|4420.2|4435|4432.2|4421|4418.2|2372
1583497500000|2020-03-06 12:25:00|4422.7|4419.9|4409.7|4406.9|4423.7|4420.9|4408.7|4405.9|3413
1583497800000|2020-03-06 12:30:00|4409|4406.2|4408.7|4405.9|4420|4417.2|4405.3|4402.5|2888
1583498100000|2020-03-06 12:35:00|4409.3|4406.5|4404|4401.2|4410.7|4407.9|4398|4395.2|2112
1583498400000|2020-03-06 12:40:00|4403.7|4400.9|4385|4382.2|4403.7|4400.9|4373.3|4370.5|3408
1583498700000|2020-03-06 12:45:00|4384|4381.2|4359.5|4356.7|4384|4381.2|4355.5|4352.7|4908
1583499000000|2020-03-06 12:50:00|4359.7|4356.9|4372.6|4369.8|4376.7|4373.9|4358.5|4355.7|4437
1583499300000|2020-03-06 12:55:00|4372.5|4369.7|4372|4369.2|4380.7|4377.9|4366.3|4363.5|2509
1583499600000|2020-03-06 13:00:00|4372.3|4369.5|4376|4373.2|4377.3|4374.5|4357.7|4354.9|4825
1583499900000|2020-03-06 13:05:00|4375.6|4372.8|4350|4347.2|4399|4396.2|4333.9|4328.9|16105
1583500200000|2020-03-06 13:10:00|4349.6|4346.8|4360|4357.2|4368.5|4365.7|4343.7|4340.9|3864
1583500500000|2020-03-06 13:15:00|4359.6|4356.8|4398.3|4395.5|4402|4399.2|4357.3|4354.5|8486
1583500800000|2020-03-06 13:20:00|4398.5|4395.7|4412.2|4409.4|4426.8|4424|4371.5|4367.6|13329
1583501100000|2020-03-06 13:25:00|4412.7|4409.9|4418.5|4415.7|4426.5|4423.7|4408.6|4405.8|2884
1583501400000|2020-03-06 13:30:00|4419.2|4416.4|4418.2|4415.4|4426.5|4423.7|4410.5|4407.7|2454
1583501700000|2020-03-06 13:35:00|4418|4415.2|4406.2|4403.4|4425.2|4422.4|4403.7|4400.9|4616
1583502000000|2020-03-06 13:40:00|4406.5|4403.7|4376.8|4374|4411.2|4408.4|4361.5|4358.7|8816
1583502300000|2020-03-06 13:45:00|4377.2|4374.4|4391.5|4388.7|4402|4399.2|4375|4372.2|6554
1583502600000|2020-03-06 13:50:00|4391.9|4389.1|4393.5|4390.7|4400.8|4398|4374.5|4371.7|4322
1583502900000|2020-03-06 13:55:00|4393.7|4390.9|4387.5|4384.7|4395.5|4392.7|4385.1|4382.3|2219
1583503200000|2020-03-06 14:00:00|4387.9|4385.1|4413.8|4411|4413.8|4411|4386.2|4383.4|7707
1583503500000|2020-03-06 14:05:00|4413.5|4410.7|4408.1|4405.3|4415|4412.2|4392.8|4390|5979
1583503800000|2020-03-06 14:10:00|4407.6|4404.8|4439.1|4436.3|4446.5|4443.7|4395.8|4393|5963
1583504100000|2020-03-06 14:15:00|4440.1|4437.3|4430.9|4428.1|4469.1|4466.3|4419.2|4416.4|29773
1583504400000|2020-03-06 14:20:00|4430.1|4427.3|4415.9|4413.1|4433.9|4431.1|4411.6|4408.8|7112
1583504700000|2020-03-06 14:25:00|4415.4|4412.6|4430.9|4428.1|4432.9|4430.1|4412.9|4410.1|3557
1583505000000|2020-03-06 14:30:00|4431.4|4428.6|4423.9|4421.1|4441.6|4438.8|4419.9|4417.1|8336
1583505300000|2020-03-06 14:35:00|4424.1|4421.3|4430.9|4428.1|4435.9|4433.1|4421.2|4418.4|6523
1583505600000|2020-03-06 14:40:00|4430.5|4427.7|4404.2|4401.4|4430.9|4428.1|4400.9|4398.1|7167
1583505900000|2020-03-06 14:45:00|4403.9|4401.1|4351.7|4348.9|4408.5|4405.7|4343.8|4341|14655
1583506200000|2020-03-06 14:50:00|4350.4|4347.6|4302.2|4299.4|4354.2|4351.4|4291.2|4288.4|31709
1583506500000|2020-03-06 14:55:00|4301.8|4299|4338.3|4335.5|4348.8|4346|4294.2|4291.4|11004
1583506800000|2020-03-06 15:00:00|4338.1|4335.3|4319.1|4316.3|4343.8|4341|4307.8|4305|9984
1583507100000|2020-03-06 15:05:00|4319.2|4316.4|4248.8|4246|4335.5|4332.7|4247.1|4244.3|31083
1583507400000|2020-03-06 15:10:00|4249.1|4246.3|4289.7|4286.9|4294.1|4291.3|4243.4|4240.6|21856
1583507700000|2020-03-06 15:15:00|4289.4|4286.6|4256.7|4253.9|4294.4|4291.6|4255.7|4252.9|10803
1583508000000|2020-03-06 15:20:00|4256.4|4253.6|4276|4273.2|4276|4273.2|4246.5|4243.7|14942
1583508300000|2020-03-06 15:25:00|4275.5|4272.7|4280.8|4278|4308.2|4305.4|4272.2|4269.4|17694
1583508600000|2020-03-06 15:30:00|4281.8|4277.8|4273.4|4270.6|4306.8|4304|4270.4|4267.6|14066
1583508900000|2020-03-06 15:35:00|4273.1|4270.3|4297.1|4294.3|4298.5|4295.7|4260.4|4257.6|12733
1583509200000|2020-03-06 15:40:00|4297.5|4294.7|4289.4|4286.6|4301.1|4298.3|4279.8|4277|8321
1583509500000|2020-03-06 15:45:00|4289|4286.2|4303.5|4300.7|4305.8|4303|4276.7|4273.9|15120
1583509800000|2020-03-06 15:50:00|4303.8|4301|4282.5|4279.7|4314.7|4311.9|4280.1|4277.3|12419
1583510100000|2020-03-06 15:55:00|4282.8|4280|4253.5|4250.7|4295.8|4293|4249.4|4246.6|18231
1583510400000|2020-03-06 16:00:00|4254|4251.2|4207.8|4205|4258.3|4255.5|4199.8|4197|29717
1583510700000|2020-03-06 16:05:00|4208.1|4205.3|4222.8|4220|4238.1|4235.3|4206.8|4204|13115
1583511000000|2020-03-06 16:10:00|4222.4|4219.6|4210.8|4208|4223.1|4220.3|4202.6|4199.8|9978
1583511300000|2020-03-06 16:15:00|4210.4|4207.6|4205.6|4202.8|4221.6|4218.8|4192.1|4189.3|12990
1583511600000|2020-03-06 16:20:00|4204.7|4201.9|4215.6|4212.8|4229.6|4226.8|4196.6|4193.8|15322
1583511900000|2020-03-06 16:25:00|4215.3|4212.5|4205.9|4203.1|4221.6|4218.8|4199.9|4197.1|14198
1583512200000|2020-03-06 16:30:00|4205.6|4202.8|4216.9|4214.1|4224.1|4221.3|4193.9|4191.1|12145
1583512500000|2020-03-06 16:35:00|4216.6|4213.8|4244.9|4242.1|4246.6|4243.8|4209.6|4206.8|10690
1583512800000|2020-03-06 16:40:00|4245.1|4242.3|4241.3|4238.5|4246.6|4243.8|4234.6|4231.8|11301
1583513100000|2020-03-06 16:45:00|4241.7|4238.9|4238|4235.2|4253|4250.2|4233.6|4230.8|7098
1583513400000|2020-03-06 16:50:00|4237.8|4235|4258.6|4255.8|4266|4263.2|4234|4231.2|8466
1583513700000|2020-03-06 16:55:00|4258.3|4255.5|4258.6|4255.8|4265|4262.2|4247|4244.2|6692
1583514000000|2020-03-06 17:00:00|4258.9|4256.1|4236.9|4234.1|4270.6|4267.8|4234.6|4231.8|7507
1583514300000|2020-03-06 17:05:00|4236.7|4233.9|4233.9|4231.1|4241.6|4238.8|4226.2|4223.4|4841
1583514600000|2020-03-06 17:10:00|4234.2|4231.4|4222.6|4219.8|4234.9|4232.1|4215.2|4212.4|5990
1583514900000|2020-03-06 17:15:00|4223.6|4220.8|4217.5|4214.7|4229.6|4226.8|4215.6|4212.8|4279
1583515200000|2020-03-06 17:20:00|4217.2|4214.4|4230.5|4227.7|4232.2|4229.4|4215.5|4212.7|3976
1583515500000|2020-03-06 17:25:00|4229.7|4226.9|4239.5|4236.7|4247.5|4244.7|4224.2|4221.4|4639
1583515800000|2020-03-06 17:30:00|4239.9|4237.1|4233.5|4230.7|4245.8|4243|4231.8|4229|4111
1583516100000|2020-03-06 17:35:00|4233.8|4231|4232.2|4229.4|4235.2|4232.4|4223.5|4220.7|4621
1583516400000|2020-03-06 17:40:00|4231.8|4229|4229.5|4226.7|4231.8|4229|4221.5|4218.7|4467
1583516700000|2020-03-06 17:45:00|4229|4226.2|4230.8|4228|4244.5|4241.7|4224.5|4221.7|4135
1583517000000|2020-03-06 17:50:00|4231.2|4228.4|4231.8|4229|4242.2|4239.4|4225.5|4222.7|3664
1583517300000|2020-03-06 17:55:00|4232.2|4229.4|4242.8|4240|4248.5|4245.7|4232.2|4229.4|4021
1583517600000|2020-03-06 18:00:00|4243|4240.2|4246.9|4244.1|4252.5|4249.7|4239.8|4237|8809
1583517900000|2020-03-06 18:05:00|4247.2|4244.4|4238.2|4235.4|4251.2|4248.4|4230.2|4227.4|5644
1583518200000|2020-03-06 18:10:00|4238.5|4235.7|4226.5|4223.7|4245.8|4243|4226.5|4223.7|4032
1583518500000|2020-03-06 18:15:00|4226.2|4223.4|4223.5|4220.7|4233.5|4230.7|4222.2|4219.4|3498
1583518800000|2020-03-06 18:20:00|4223.8|4221|4242.5|4239.7|4242.9|4240.1|4223.2|4220.4|3375
1583519100000|2020-03-06 18:25:00|4242.2|4239.4|4236.5|4233.7|4242.2|4239.4|4231.5|4228.7|3383
1583519400000|2020-03-06 18:30:00|4236.2|4233.4|4226.2|4223.4|4245.5|4242.7|4224.5|4221.7|3311
1583519700000|2020-03-06 18:35:00|4226.5|4223.7|4234.2|4231.4|4236.8|4234|4223.2|4220.4|3014
1583520000000|2020-03-06 18:40:00|4233.8|4231|4233.5|4230.7|4244.5|4241.7|4230.2|4227.4|3416
1583520300000|2020-03-06 18:45:00|4232.8|4230|4229.2|4226.4|4235.5|4232.7|4221.2|4218.4|4649
1583520600000|2020-03-06 18:50:00|4228.8|4226|4230.2|4227.4|4232.5|4229.7|4220.6|4217.8|4000
1583520900000|2020-03-06 18:55:00|4230.6|4227.8|4230.9|4228.1|4235.2|4232.4|4224.9|4222.1|3977
1583521200000|2020-03-06 19:00:00|4230.6|4227.8|4240.6|4237.8|4242.6|4239.8|4223.2|4220.4|5935
1583521500000|2020-03-06 19:05:00|4240.1|4237.3|4243.6|4240.8|4251.6|4248.8|4234.4|4231.6|9060
1583521800000|2020-03-06 19:10:00|4242.6|4239.8|4246.2|4243.4|4249.4|4246.6|4239.4|4236.6|5633
1583522100000|2020-03-06 19:15:00|4246.7|4243.9|4244.9|4242.1|4248.9|4246.1|4238.9|4236.1|5041
1583522400000|2020-03-06 19:20:00|4245.2|4242.4|4210.7|4207.9|4245.9|4243.1|4209.9|4207.1|9892
1583522700000|2020-03-06 19:25:00|4210.9|4208.1|4145.9|4143.1|4211.9|4209.1|4125.9|4123.1|48008
1583523000000|2020-03-06 19:30:00|4146.1|4143.3|4176.5|4173.7|4184.8|4182|4146.1|4143|13342
1583523300000|2020-03-06 19:35:00|4176.2|4173.4|4165.2|4162.4|4181.2|4178.4|4161.8|4159|5778
1583523600000|2020-03-06 19:40:00|4165|4162.2|4157.5|4154.7|4168.5|4165.7|4156.5|4153.7|3454
1583523900000|2020-03-06 19:45:00|4157.8|4155|4143.8|4141|4161.8|4159|4143.8|4141|3156
1583524200000|2020-03-06 19:50:00|4143.5|4140.7|4131.5|4128.7|4145.5|4142.7|4120.8|4118|8661
1583524500000|2020-03-06 19:55:00|4131.8|4129|4134|4131.2|4142.3|4139.5|4131.8|4129|3268
1583524800000|2020-03-06 20:00:00|4134.3|4131.5|4144.3|4141.5|4145|4142.2|4132.5|4129.7|4441
1583525100000|2020-03-06 20:05:00|4144.5|4141.7|4148.3|4145.5|4153|4150.2|4140.5|4137.7|4483
1583525400000|2020-03-06 20:10:00|4148|4145.2|4145|4142.2|4156.3|4153.5|4143.3|4140.5|1728
1583525700000|2020-03-06 20:15:00|4144.6|4141.8|4142|4139.2|4146.3|4143.5|4138.3|4135.5|2587
1583526000000|2020-03-06 20:20:00|4141.8|4139|4143.6|4140.8|4145.9|4143.1|4133.6|4130.8|1822
1583526300000|2020-03-06 20:25:00|4143.4|4140.6|4133.9|4131.1|4146.9|4144.1|4131.6|4128.8|1358
1583526600000|2020-03-06 20:30:00|4133.6|4130.8|4131.8|4129|4141.9|4139.1|4129.9|4127.1|1540
1583526900000|2020-03-06 20:35:00|4132|4129.2|4139.6|4136.8|4143.3|4140.5|4131.6|4128.8|1944
1583527200000|2020-03-06 20:40:00|4140|4137.2|4138.3|4135.5|4143.6|4140.8|4131.3|4128.5|2651
1583527500000|2020-03-06 20:45:00|4138.6|4135.8|4143.6|4140.8|4144.6|4141.8|4136.3|4133.5|3476
1583527800000|2020-03-06 20:50:00|4143.3|4140.5|4178.6|4175.8|4188.7|4185.9|4142.6|4139.8|4619
1583528100000|2020-03-06 20:55:00|4179.2|4176.4|4180.2|4177.4|4181.3|4178.5|4167.3|4164.5|1866
1583528400000|2020-03-06 21:00:00|4180.4|4177.6|4175.8|4173|4181|4178.2|4170.3|4167.5|1074
1583528700000|2020-03-06 21:05:00|4176|4173.2|4163|4160.2|4181|4178.2|4160|4157.2|775
1583529000000|2020-03-06 21:10:00|4163.2|4160.4|4171|4168.2|4171.6|4168.8|4161|4158.2|898
1583529300000|2020-03-06 21:15:00|4170.6|4167.8|4173|4170.2|4174|4171.2|4170|4167.2|552
1583529600000|2020-03-06 21:20:00|4173.2|4170.4|4165|4162.2|4174.3|4171.5|4164.8|4162|352
1583529900000|2020-03-06 21:25:00|4165.5|4162.7|4172|4169.2|4174.8|4172|4156.7|4153.9|460
1583530200000|2020-03-06 21:30:00|4171.6|4168.8|4178|4175.2|4180.3|4177.5|4169|4166.2|546
1583530500000|2020-03-06 21:35:00|4177.3|4174.5|4174.1|4171.3|4178.3|4175.5|4166.6|4163.8|803
1583530800000|2020-03-06 21:40:00|4173.9|4171.1|4169.6|4166.8|4174.6|4171.8|4164.4|4161.6|385
1583531100000|2020-03-06 21:45:00|4169.4|4166.6|4164.4|4161.6|4169.6|4166.8|4155.2|4152.4|1072
1583531400000|2020-03-06 21:50:00|4164.2|4161.4|4173.7|4170.9|4175.2|4172.4|4157|4154.2|824
1583531700000|2020-03-06 21:55:00|4173.2|4170.4|4173.7|4170.9|4179.3|4175.9|4171|4167.3|712
1583704800000|2020-03-08 22:00:00|3485.8|3483|3094.4|3074.4|3485.8|3483|3015.9|3005.1|7511
1583705100000|2020-03-08 22:05:00|3086.7|3082.7|3265.4|3262.6|3311.3|3300.4|3070.7|3050.7|14485
1583705400000|2020-03-08 22:10:00|3275.2|3255.2|3238.2|3235.4|3275.2|3270.1|3184.4|3167.8|6929
1583705700000|2020-03-08 22:15:00|3239.3|3235.3|3292.9|3290.1|3318.2|3307|3239.2|3234.1|6937
1583706000000|2020-03-08 22:20:00|3292|3288|3318.1|3315.3|3329.9|3321.9|3260.7|3249.5|5623
1583706300000|2020-03-08 22:25:00|3319.1|3316.3|3303.4|3299.4|3363.2|3355.4|3290.6|3279.2|6066
1583706600000|2020-03-08 22:30:00|3303.3|3300.5|3263.6|3260.8|3314.4|3306|3218.6|3210.2|7275
1583706900000|2020-03-08 22:35:00|3264.4|3260.4|3210.7|3206.7|3278.8|3268.8|3210.2|3203.2|5284
1583707200000|2020-03-08 22:40:00|3210.2|3207.4|3258.6|3255.8|3299.9|3297.1|3202.2|3190.3|6698
1583707500000|2020-03-08 22:45:00|3258.7|3255.9|3279.1|3275.1|3316.2|3304.1|3245.2|3235.5|5500
1583707800000|2020-03-08 22:50:00|3278.3|3275.5|3277.3|3274.5|3299.9|3291.2|3257.8|3246.2|3323
1583708100000|2020-03-08 22:55:00|3277.8|3275|3286.7|3282.7|3294.2|3284.8|3265.2|3255.7|2262
1583708400000|2020-03-08 23:00:00|3285.3|3282.5|3313.6|3310.8|3338.7|3327.8|3258|3246.9|6590
1583708700000|2020-03-08 23:05:00|3313.3|3310.5|3335.6|3332.8|3347.6|3336.8|3305|3293.2|3715
1583709000000|2020-03-08 23:10:00|3335.5|3332.7|3346.6|3343.8|3370.2|3361.6|3312.3|3309.5|5194
1583709300000|2020-03-08 23:15:00|3347|3344.2|3368.8|3366|3371.1|3368.3|3344.8|3342|3546
1583709600000|2020-03-08 23:20:00|3368.6|3365.8|3356.5|3353.7|3379.2|3376.4|3340.5|3337.7|4144
1583709900000|2020-03-08 23:25:00|3356.3|3353.5|3377.6|3374.8|3380.4|3376.7|3339.2|3336.4|3315
1583710200000|2020-03-08 23:30:00|3377|3374.2|3340.2|3337.4|3379.7|3376.9|3338.8|3335.9|2947
1583710500000|2020-03-08 23:35:00|3339.8|3337|3329.1|3326.3|3347.3|3344.5|3277.1|3274.1|5682
1583710800000|2020-03-08 23:40:00|3329.3|3326.5|3287.7|3284.9|3332.1|3329.3|3285.1|3282.3|3082
1583711100000|2020-03-08 23:45:00|3287.5|3284.7|3284.5|3281.7|3303.5|3300.7|3284.2|3281.4|2047
1583711400000|2020-03-08 23:50:00|3284.7|3281.9|3289|3286.2|3292.8|3290|3256.8|3254|4328
1583711700000|2020-03-08 23:55:00|3290.3|3287.5|3276.2|3273.4|3290.3|3287.5|3271.9|3269.1|1845
1583712000000|2020-03-09 00:00:00|3275.5|3272.7|3244.7|3241.9|3283.5|3280.7|3225.8|3223|5908
1583712300000|2020-03-09 00:05:00|3245.2|3242.4|3276.8|3274|3279.2|3276.4|3243.8|3241|4407
1583712600000|2020-03-09 00:10:00|3276.5|3273.7|3317.8|3315|3341.8|3338.7|3270.8|3266.9|6217
1583712900000|2020-03-09 00:15:00|3317.2|3314.4|3321.8|3319|3328|3325.2|3303.3|3300.5|2257
1583713200000|2020-03-09 00:20:00|3322|3319.2|3298|3295.2|3329.7|3326.9|3297.8|3295|2592
1583713500000|2020-03-09 00:25:00|3297.8|3295|3294.5|3291.7|3312|3309.2|3287.2|3284.4|2522
1583713800000|2020-03-09 00:30:00|3293.8|3291|3293.5|3290.7|3294.2|3291.4|3281.3|3278.1|1882
1583714100000|2020-03-09 00:35:00|3293|3290.2|3284.7|3281.9|3305|3302.2|3283.2|3280.4|1521
1583714400000|2020-03-09 00:40:00|3284.2|3281.4|3307.7|3304.9|3313.2|3310.4|3274|3271.2|2065
1583714700000|2020-03-09 00:45:00|3308|3305.2|3309.7|3306.9|3311.7|3308.9|3296|3293.2|1180
1583715000000|2020-03-09 00:50:00|3309.5|3306.7|3313.5|3310.7|3317.7|3314.9|3304|3301.2|1737
1583715300000|2020-03-09 00:55:00|3313.2|3310.4|3308.5|3305.7|3318.2|3315.4|3303.4|3300.6|1337
1583715600000|2020-03-09 01:00:00|3310.2|3307.4|3317.5|3314.7|3324.4|3321.6|3310.2|3307.4|1728
1583715900000|2020-03-09 01:05:00|3316.9|3314.1|3288.9|3286.1|3318.5|3315.7|3288.9|3286.1|2552
1583716200000|2020-03-09 01:10:00|3289.4|3286.6|3289.2|3286.4|3294.2|3291.4|3266.5|3263.7|3860
1583716500000|2020-03-09 01:15:00|3288.5|3285.7|3304.4|3301.6|3307.5|3304.7|3272.2|3269.4|2562
1583716800000|2020-03-09 01:20:00|3304.2|3301.4|3236.5|3233.7|3304.4|3301.6|3232.9|3230.1|6730
1583717100000|2020-03-09 01:25:00|3236|3233.2|3221.5|3218.7|3240.8|3237.9|3206.9|3204.1|5858
1583717400000|2020-03-09 01:30:00|3221.2|3218.4|3189.7|3186.9|3229.9|3227.1|3188.5|3185.7|8066
1583717700000|2020-03-09 01:35:00|3190|3187.2|3136.5|3133.7|3190|3187.2|3134.3|3131.5|8181
1583718000000|2020-03-09 01:40:00|3136.7|3133.9|3106.2|3103.4|3145.8|3143|3105.8|3101.3|9603
1583718300000|2020-03-09 01:45:00|3105.8|3103|3068.7|3065.9|3114.5|3111.7|3051.5|3048.7|12950
1583718600000|2020-03-09 01:50:00|3069.2|3066.4|3093.5|3090.7|3099.2|3096.4|3064.7|3061.9|4976
1583718900000|2020-03-09 01:55:00|3093.4|3090.6|3112.9|3110.1|3112.9|3110.1|3083.5|3080.7|3772
1583719200000|2020-03-09 02:00:00|3112.7|3109.9|3100.4|3097.6|3126.2|3123.4|3094.9|3092.1|5114
1583719500000|2020-03-09 02:05:00|3100|3097.2|3108.1|3105.3|3110.6|3107.8|3068.5|3064.5|4270
1583719800000|2020-03-09 02:10:00|3108.7|3105.9|3103|3100.2|3114.9|3112.1|3096.2|3093.4|1700
1583720100000|2020-03-09 02:15:00|3103.2|3100.4|3093.4|3090.6|3103.2|3100.4|3086.5|3083.7|2259
1583720400000|2020-03-09 02:20:00|3093.6|3090.8|3107.2|3104.4|3112.2|3109.4|3088.9|3085.7|2088
1583720700000|2020-03-09 02:25:00|3106.9|3104.1|3118.6|3115.8|3123.9|3121.1|3106.9|3104.1|1636
1583721000000|2020-03-09 02:30:00|3118.9|3116.1|3100.7|3097.9|3119.7|3116.9|3095.6|3092.8|2047
1583721300000|2020-03-09 02:35:00|3100.4|3097.6|3093.9|3091.1|3104.3|3101.5|3062.6|3059.8|4830
1583721600000|2020-03-09 02:40:00|3094.3|3091.5|3088.2|3085.4|3099.2|3096.4|3080.1|3077.3|2010
1583721900000|2020-03-09 02:45:00|3088.4|3085.6|3094.8|3092|3111.8|3109|3082.2|3079.4|2076
1583722200000|2020-03-09 02:50:00|3094.4|3091.6|3089.6|3086.8|3094.4|3091.6|3080.4|3077.6|1454
1583722500000|2020-03-09 02:55:00|3089.9|3087.1|3077.6|3074.8|3090.1|3087.3|3070.6|3067.8|1699
1583722800000|2020-03-09 03:00:00|3077.4|3074.6|3046.1|3043.3|3077.4|3074.6|3004.1|2998.4|8330
1583723100000|2020-03-09 03:05:00|3045.8|3043|3049.1|3046.3|3068.3|3065.5|3034.6|3031.8|3312
1583723400000|2020-03-09 03:10:00|3048.6|3045.8|3077.4|3074.6|3078.3|3075.5|3043.6|3040.8|2734
1583723700000|2020-03-09 03:15:00|3077.6|3074.8|3080.6|3077.8|3087.1|3084.3|3075.3|3072.5|2162
1583724000000|2020-03-09 03:20:00|3081.4|3078.6|3073.1|3070.3|3088.6|3085.8|3069.6|3066.8|1810
1583724300000|2020-03-09 03:25:00|3072.6|3069.8|3035|3032.2|3073.3|3070.5|3029.3|3026.5|4082
1583724600000|2020-03-09 03:30:00|3035.1|3032.3|3016.8|3014|3049.6|3046.8|3013.3|3010.5|4502
1583724900000|2020-03-09 03:35:00|3017.3|3014.5|2875.3|2872.5|3017.3|3014.5|2868.9|2866.1|18271
1583725200000|2020-03-09 03:40:00|2874.8|2872|2864.5|2861.7|2876.7|2873.9|2819|2816.2|13870
1583725500000|2020-03-09 03:45:00|2864.8|2862|2871.3|2868.5|2902.7|2897.3|2860.8|2856.4|6693
1583725800000|2020-03-09 03:50:00|2871.5|2868.7|2877.8|2875|2894.7|2890.8|2869.6|2866.4|4173
1583726100000|2020-03-09 03:55:00|2877.5|2874.7|2877.6|2874.8|2888.2|2885.4|2866.6|2863.8|4234
1583726400000|2020-03-09 04:00:00|2877.5|2874.7|2868|2865.2|2895.2|2892.4|2840.5|2837.7|6193
1583726700000|2020-03-09 04:05:00|2867.8|2865|2829.5|2826.7|2874.5|2871.7|2808.6|2805.8|7147
1583727000000|2020-03-09 04:10:00|2829|2826.2|2812.5|2809.7|2834.6|2831.8|2810.5|2807.7|5366
1583727300000|2020-03-09 04:15:00|2812.6|2809.8|2807|2804.2|2813.6|2810.8|2793.3|2790.5|5460
1583727600000|2020-03-09 04:20:00|2807.8|2805|2791.7|2788.9|2817.6|2814.2|2787.1|2784.3|5704
1583727900000|2020-03-09 04:25:00|2791.3|2788.5|2772.7|2769.9|2801.5|2798.7|2768.3|2765.5|7226
1583728200000|2020-03-09 04:30:00|2773|2770.2|2825.7|2822.9|2844|2841.2|2770.5|2766.4|9031
1583728500000|2020-03-09 04:35:00|2824.5|2821.7|2862.7|2859.9|2873.1|2866.5|2819.5|2816.6|4914
1583728800000|2020-03-09 04:40:00|2862.3|2859.5|2870|2867.2|2872.6|2869.4|2847.2|2844.4|5471
1583729100000|2020-03-09 04:45:00|2869.8|2867|2920.2|2917.4|2926.2|2923.4|2867.2|2864.4|4430
1583729400000|2020-03-09 04:50:00|2919.9|2917.1|2923.5|2920.7|2944|2941.2|2895.8|2893|5843
1583729700000|2020-03-09 04:55:00|2924|2921.2|2876.4|2873.6|2928.8|2924.7|2861.5|2855.5|6246
1583730000000|2020-03-09 05:00:00|2876.2|2873.4|2862.2|2859.4|2898.5|2895.7|2850.5|2846.6|4079
1583730300000|2020-03-09 05:05:00|2861.5|2858.7|2847.2|2844.4|2864.5|2858.7|2810|2807.2|5032
1583730600000|2020-03-09 05:10:00|2846.9|2844.1|2847.2|2844.4|2871.7|2868.9|2821.4|2818|3883
1583730900000|2020-03-09 05:15:00|2847|2844.2|2855.2|2852.4|2863.6|2860.7|2839.5|2836.6|2583
1583731200000|2020-03-09 05:20:00|2855.4|2852.6|2874|2871.2|2885.4|2882.6|2855.2|2852|2810
1583731500000|2020-03-09 05:25:00|2874.2|2871.4|2863.4|2860.6|2875.2|2872.4|2846|2843.2|3501
1583731800000|2020-03-09 05:30:00|2863.2|2860.4|2898.1|2895.3|2899.7|2896.9|2863.2|2860.4|3520
1583732100000|2020-03-09 05:35:00|2897.9|2895.1|2924.1|2921.3|2927.2|2924.4|2895.1|2892.3|3351
1583732400000|2020-03-09 05:40:00|2924.2|2921.4|2949.1|2946.3|2949.4|2946.6|2922.7|2919.9|3701
1583732700000|2020-03-09 05:45:00|2948.8|2946|2945.9|2943.1|2951.8|2949|2925.3|2918.9|4554
1583733000000|2020-03-09 05:50:00|2945.4|2942.6|2968.8|2966|2987|2984.2|2937.3|2934.5|5152
1583733300000|2020-03-09 05:55:00|2969.3|2966.5|2985.8|2983|3001.2|2996|2965.6|2962.8|3718
1583733600000|2020-03-09 06:00:00|2985.3|2982.5|2985.3|2982.5|2994.3|2991.5|2942.3|2939.5|4557
1583733900000|2020-03-09 06:05:00|2985|2982.2|2997.6|2994.8|3015.8|3013|2980.5|2977.7|3697
1583734200000|2020-03-09 06:10:00|2997.5|2994.7|2996.8|2994|3013.5|3010.7|2996.5|2993.7|2240
1583734500000|2020-03-09 06:15:00|2997|2994.2|2974.8|2972|2998.1|2994.2|2961.5|2958.7|3620
1583734800000|2020-03-09 06:20:00|2975.1|2972.3|2984.5|2981.7|2986.1|2983.3|2961.8|2959|2072
1583735100000|2020-03-09 06:25:00|2984.6|2981.8|3056.2|3053.4|3059.8|3057|2983.8|2981|6233
1583735400000|2020-03-09 06:30:00|3056|3053.2|3011.2|3008.4|3056.7|3053.9|2999.1|2996.3|4839
1583735700000|2020-03-09 06:35:00|3011.8|3009|3010.2|3007.4|3019.5|3016.7|3008.5|3005.7|1513
1583736000000|2020-03-09 06:40:00|3010.7|3007.9|3030.5|3027.7|3033.5|3030.7|3008.5|3005.7|2691
1583736300000|2020-03-09 06:45:00|3031|3028.2|3020|3017.2|3036.3|3033.5|3013.5|3010.7|2738
1583736600000|2020-03-09 06:50:00|3019.5|3016.7|3020.5|3017.7|3021.2|3018.4|3008.2|3005.4|1889
1583736900000|2020-03-09 06:55:00|3019.8|3017|3033.5|3030.7|3036.8|3034|3018.3|3015.5|2427
1583737200000|2020-03-09 07:00:00|3033.8|3031|3047|3044.2|3050|3047.2|3022.3|3019.5|3227
1583737500000|2020-03-09 07:05:00|3046.9|3044.1|3042.2|3039.4|3048.7|3045.9|3034.2|3031.4|2169
1583737800000|2020-03-09 07:10:00|3042.9|3040.1|3031.9|3029.1|3044.2|3041.4|3026.9|3024.1|2554
1583738100000|2020-03-09 07:15:00|3031.5|3028.7|3025.5|3022.7|3035.5|3032.7|3020.2|3017.4|3101
1583738400000|2020-03-09 07:20:00|3025.2|3022.4|3002.5|2999.7|3027.9|3025.1|3001.2|2998.4|4793
1583738700000|2020-03-09 07:25:00|3002.4|2999.6|3029.5|3026.7|3038.9|3036.1|2995.5|2992.7|6030
1583739000000|2020-03-09 07:30:00|3030.5|3027.7|3041.5|3038.7|3055.9|3053.1|3028.5|3025.7|3638
1583739300000|2020-03-09 07:35:00|3041.2|3038.4|3009.6|3006.8|3053.2|3050.4|3005.7|3002.9|3445
1583739600000|2020-03-09 07:40:00|3009.2|3006.4|2985.4|2982.6|3013.2|3008.9|2972.9|2970.1|4654
1583739900000|2020-03-09 07:45:00|2985.6|2982.8|3011.2|3008.4|3012.2|3009.4|2976.6|2973.8|4408
1583740200000|2020-03-09 07:50:00|3010.2|3007.4|3041.9|3039.1|3045.2|3042.4|3007.6|3004.8|4077
1583740500000|2020-03-09 07:55:00|3041.7|3038.9|3036.9|3034.1|3048.7|3043.1|3028.9|3026.1|2574
1583740800000|2020-03-09 08:00:00|3036.6|3033.8|3087.2|3084.4|3087.6|3084.8|3035.6|3032.8|7308
1583741100000|2020-03-09 08:05:00|3086.9|3084.1|3117.2|3114.4|3121.9|3119.1|3086.2|3083.4|6334
1583741400000|2020-03-09 08:10:00|3117.6|3114.8|3111.6|3108.8|3121.2|3118.4|3102.3|3099.5|3549
1583741700000|2020-03-09 08:15:00|3111.3|3108.5|3153.9|3151.1|3164.9|3162.1|3109.3|3106.5|7027
1583742000000|2020-03-09 08:20:00|3152.3|3149.5|3206.9|3204.1|3213.8|3211|3137.9|3135.1|9246
1583742300000|2020-03-09 08:25:00|3207.1|3204.3|3219.9|3217.1|3237.6|3234.8|3205.3|3202.5|9622
1583742600000|2020-03-09 08:30:00|3220.6|3217.8|3219.6|3216.8|3236.6|3233.8|3184.3|3181.5|7553
1583742900000|2020-03-09 08:35:00|3219.9|3217.1|3237.6|3234.8|3248.3|3245.5|3203.3|3200.5|5985
1583743200000|2020-03-09 08:40:00|3237.4|3234.6|3254|3251.2|3262.4|3259.6|3226.1|3223.3|5177
1583743500000|2020-03-09 08:45:00|3254.6|3251.8|3272.3|3269.5|3285.3|3282.5|3225.8|3223|9193
1583743800000|2020-03-09 08:50:00|3271.8|3269|3282.6|3279.8|3286.3|3283.5|3257.6|3254.8|4603
1583744100000|2020-03-09 08:55:00|3283.1|3280.3|3261|3258.2|3296.6|3293.8|3246|3243.2|7601
1583744400000|2020-03-09 09:00:00|3261.3|3258.5|3255.1|3252.3|3276.6|3273.8|3245.1|3242.3|5220
1583744700000|2020-03-09 09:05:00|3255.6|3252.8|3262.1|3259.3|3262.1|3259.3|3236|3233.2|4124
1583745000000|2020-03-09 09:10:00|3262.3|3259.5|3277.7|3274.9|3281.3|3278.5|3262|3259.2|3680
1583745300000|2020-03-09 09:15:00|3278|3275.2|3304|3301.2|3312|3309.2|3273.7|3270.9|4316
1583745600000|2020-03-09 09:20:00|3304.2|3301.4|3298.2|3295.4|3312|3309.2|3295|3292.2|3799
1583745900000|2020-03-09 09:25:00|3298.7|3295.9|3310.3|3307.5|3310.7|3307.9|3289.3|3286.5|2722
1583746200000|2020-03-09 09:30:00|3310|3307.2|3315.3|3312.5|3328.7|3325.9|3299.5|3296.7|3925
1583746500000|2020-03-09 09:35:00|3314.8|3312|3325.7|3322.9|3340.8|3338|3311.3|3308.5|4096
1583746800000|2020-03-09 09:40:00|3326|3323.2|3345.7|3342.9|3357.3|3354.5|3321.7|3318.9|4201
1583747100000|2020-03-09 09:45:00|3345.4|3342.6|3382.4|3379.6|3397.7|3394.9|3344.7|3341.9|7862
1583747400000|2020-03-09 09:50:00|3382|3379.2|3357.7|3354.9|3383.4|3380.6|3346|3342.8|6331
1583747700000|2020-03-09 09:55:00|3358.7|3355.9|3371.7|3368.9|3375.7|3372.9|3354.4|3351.6|3608
1583748000000|2020-03-09 10:00:00|3371.9|3369.1|3278.5|3275.7|3379.2|3376.4|3253.7|3250.9|8583
1583748300000|2020-03-09 10:05:00|3278.9|3276.1|3259|3256.2|3311.3|3307.4|3245.2|3240.5|5946
1583748600000|2020-03-09 10:10:00|3258.4|3255.6|3218.7|3215.9|3258.5|3255.7|3218.4|3215.6|5325
1583748900000|2020-03-09 10:15:00|3219|3216.2|3245.1|3242.3|3255.8|3250.1|3200.2|3195.3|7932
1583749200000|2020-03-09 10:20:00|3244.7|3241.9|3280.4|3277.6|3284.1|3281.3|3220.7|3217.9|6003
1583749500000|2020-03-09 10:25:00|3281.1|3278.3|3268.1|3265.3|3291.5|3288.3|3255.7|3252.9|4764
1583749800000|2020-03-09 10:30:00|3268.4|3265.6|3276.4|3273.6|3282.7|3279.9|3254.1|3250.7|3535
1583750100000|2020-03-09 10:35:00|3276.1|3273.3|3292.4|3289.6|3303.2|3299.4|3267.7|3264.9|3470
1583750400000|2020-03-09 10:40:00|3292.6|3289.8|3272.1|3269.3|3325.2|3322.4|3263.8|3261|5571
1583750700000|2020-03-09 10:45:00|3271.8|3269|3261.3|3258.5|3280.9|3278.1|3258.4|3255.6|3169
1583751000000|2020-03-09 10:50:00|3261.4|3258.6|3219.4|3216.6|3267.6|3264.8|3195.8|3193|9718
1583751300000|2020-03-09 10:55:00|3220.1|3217.3|3218.9|3216.1|3231.1|3228.3|3209.1|3206.3|3098
1583751600000|2020-03-09 11:00:00|3218.1|3215.3|3211.9|3209.1|3231.8|3229|3199.4|3196.6|5006
1583751900000|2020-03-09 11:05:00|3211.8|3209|3215.6|3212.8|3223.8|3221|3200.1|3197.3|2586
1583752200000|2020-03-09 11:10:00|3215.8|3213|3217.1|3214.3|3229.8|3227|3210.4|3207.6|2683
1583752500000|2020-03-09 11:15:00|3217.9|3215.1|3253.9|3251.1|3263.5|3258.5|3207.4|3204.6|5513
1583752800000|2020-03-09 11:20:00|3253.8|3251|3223.8|3221|3260.8|3258|3222.3|3219.5|3685
1583753100000|2020-03-09 11:25:00|3223.6|3220.8|3234.8|3232|3251.8|3249|3220.8|3218|3038
1583753400000|2020-03-09 11:30:00|3235.1|3232.3|3238.9|3236.1|3253.8|3251|3224.5|3221.7|2427
1583753700000|2020-03-09 11:35:00|3238.7|3234.7|3210.1|3207.3|3244.1|3241.3|3207.6|3204.8|3416
1583754000000|2020-03-09 11:40:00|3210|3207.2|3233.8|3231|3244.1|3241.3|3201.6|3198.8|3660
1583754300000|2020-03-09 11:45:00|3233.6|3230.8|3235.1|3232.3|3240.5|3237.7|3229.5|3226.7|2030
1583754600000|2020-03-09 11:50:00|3235.5|3232.7|3228.3|3225.5|3245.8|3243|3226.8|3224|3406
1583754900000|2020-03-09 11:55:00|3228.4|3225.6|3226.1|3223.3|3235.4|3230.1|3212.5|3209.7|5597
1583755200000|2020-03-09 12:00:00|3227.1|3224.3|3268.8|3266|3274.9|3270.5|3221.1|3218.3|5813
1583755500000|2020-03-09 12:05:00|3269|3266.2|3235.1|3232.3|3271.5|3268.7|3217.6|3214.8|7879
1583755800000|2020-03-09 12:10:00|3234.8|3232|3222.3|3219.5|3244.8|3242|3220.2|3217.4|2964
1583756100000|2020-03-09 12:15:00|3222.8|3220|3235.8|3233|3242.2|3239.4|3218.8|3216|2616
1583756400000|2020-03-09 12:20:00|3236.1|3233.3|3250.5|3247.7|3261.6|3258.8|3235.8|3233|3157
1583756700000|2020-03-09 12:25:00|3250.2|3247.4|3224.2|3221.4|3250.5|3247.7|3222.7|3219.9|2496
1583757000000|2020-03-09 12:30:00|3224.3|3221.5|3182.2|3179.4|3224.3|3221.5|3165.2|3162.4|10106
1583757300000|2020-03-09 12:35:00|3182|3179.2|3177.2|3174.4|3184.8|3182|3166.7|3163.9|5357
1583757600000|2020-03-09 12:40:00|3176.5|3173.7|3201.5|3198.7|3207.9|3205.1|3174.2|3171.4|6591
1583757900000|2020-03-09 12:45:00|3201.9|3199.1|3196.8|3194|3207.5|3204.7|3188.9|3186.1|4140
1583758200000|2020-03-09 12:50:00|3195.5|3192.7|3177|3174.2|3223|3220.2|3162.7|3153.8|8173
1583758500000|2020-03-09 12:55:00|3176.2|3173.4|3185|3182.2|3193.4|3190.6|3168.9|3166.1|4602
1583758800000|2020-03-09 13:00:00|3184.7|3181.9|3195|3192.2|3221.9|3219.1|3182.4|3179.6|8463
1583759100000|2020-03-09 13:05:00|3194.9|3192.1|3226.2|3223.4|3239|3233.6|3186.5|3183.7|8497
1583759400000|2020-03-09 13:10:00|3226.5|3223.7|3296.2|3293.4|3307.9|3305.1|3220.5|3217.7|10430
1583759700000|2020-03-09 13:15:00|3296|3293.2|3272.7|3269.9|3298.2|3295.4|3262.9|3260.1|8378
1583760000000|2020-03-09 13:20:00|3272.9|3270.1|3291.2|3288.4|3294.2|3291.4|3267.5|3264.7|6016
1583760300000|2020-03-09 13:25:00|3291.4|3288.6|3279.5|3276.7|3305.2|3302.4|3278.5|3275.7|5771
1583760600000|2020-03-09 13:30:00|3279.7|3276.9|3286|3283.2|3307.5|3301.7|3226.7|3223.3|13058
1583760900000|2020-03-09 13:35:00|3285.7|3282.9|3267.7|3264.9|3286|3283.2|3252.5|3249.7|7186
1583761200000|2020-03-09 13:40:00|3267.2|3264.4|3265.6|3262.8|3286|3283.2|3262.9|3260.1|6581
1583761500000|2020-03-09 13:45:00|3265.2|3262.4|3288.2|3285.4|3303.9|3301.1|3256.9|3254.1|6885
1583761800000|2020-03-09 13:50:00|3288|3285.2|3343.1|3340.3|3352.4|3349.6|3284.2|3281.4|17390
1583762100000|2020-03-09 13:55:00|3342.9|3340.1|3345.6|3342.8|3368.7|3364.6|3338.9|3336.1|9466
1583762400000|2020-03-09 14:00:00|3345.4|3342.6|3337.9|3335.1|3356.2|3353.4|3331.9|3329.1|9118
1583762700000|2020-03-09 14:05:00|3338.2|3335.4|3392.9|3390.1|3407.5|3404.7|3337.9|3335.1|12252
1583763000000|2020-03-09 14:10:00|3392.5|3389.7|3433.2|3430.4|3437.9|3435.1|3387.9|3385.1|13376
1583763300000|2020-03-09 14:15:00|3433.4|3430.6|3443.4|3440.6|3510|3505.6|3433.4|3430|25331
1583763600000|2020-03-09 14:20:00|3443.1|3440.3|3453.2|3450.4|3483.1|3480.3|3442.4|3437.7|12701
1583763900000|2020-03-09 14:25:00|3453.9|3451.1|3463.6|3460.8|3476.3|3473.5|3433.9|3431.1|10905
1583764200000|2020-03-09 14:30:00|3463.2|3460.4|3458.6|3455.8|3471.6|3468.8|3442.8|3436.9|7618
1583764500000|2020-03-09 14:35:00|3458.7|3455.9|3416.4|3413.6|3464.4|3461.6|3405.2|3398.8|9780
1583764800000|2020-03-09 14:40:00|3416.1|3413.3|3367.9|3365.1|3417.8|3415|3354.6|3351.8|16470
1583765100000|2020-03-09 14:45:00|3368.3|3365.5|3374.3|3371.5|3402.3|3399.5|3363.6|3360.8|8762
1583765400000|2020-03-09 14:50:00|3374.6|3371.8|3381.6|3378.8|3388.3|3385.5|3367.9|3365.1|5774
1583765700000|2020-03-09 14:55:00|3381.8|3379|3407.6|3404.8|3409.9|3407.1|3370.9|3368.1|7287
1583766000000|2020-03-09 15:00:00|3407.8|3405|3424.3|3421.5|3463.6|3460.8|3401.9|3399.1|13404
1583766300000|2020-03-09 15:05:00|3423.6|3420.8|3454.9|3452.1|3460.9|3458.1|3422.9|3420.1|9317
1583766600000|2020-03-09 15:10:00|3454.6|3451.8|3463.4|3460.6|3468.1|3465.3|3443.9|3441.1|5210
1583766900000|2020-03-09 15:15:00|3463.8|3461|3431.3|3428.5|3470.3|3467.5|3429.6|3426.8|7656
1583767200000|2020-03-09 15:20:00|3431|3428.2|3434.8|3432|3442|3439.2|3415|3412.2|6445
1583767500000|2020-03-09 15:25:00|3434.7|3431.9|3419.7|3416.9|3444.7|3441.9|3413.7|3410.9|6566
1583767800000|2020-03-09 15:30:00|3420.7|3417.9|3437.7|3434.9|3441.2|3438.4|3397.7|3394.9|8614
1583768100000|2020-03-09 15:35:00|3438|3435.2|3433|3430.2|3461.3|3458.5|3431|3428.2|7193
1583768400000|2020-03-09 15:40:00|3433.3|3430.5|3418.7|3415.9|3438.3|3435.5|3414|3411.2|8268
1583768700000|2020-03-09 15:45:00|3419|3416.2|3406|3403.2|3427.7|3424.9|3401|3398.2|6682
1583769000000|2020-03-09 15:50:00|3406.3|3403.5|3414.3|3411.5|3420.2|3417.4|3393.7|3390.9|6906
1583769300000|2020-03-09 15:55:00|3414.2|3411.4|3437.9|3435.1|3439.4|3436.6|3413|3410.2|6369
1583769600000|2020-03-09 16:00:00|3437.7|3434.9|3473.7|3470.9|3488.3|3485.5|3428|3425.2|11531
1583769900000|2020-03-09 16:05:00|3474.3|3471.5|3480.3|3477.5|3492|3489.2|3474.3|3471.5|7289
1583770200000|2020-03-09 16:10:00|3480|3477.2|3464|3461.2|3490|3487.2|3450.2|3447.4|6770
1583770500000|2020-03-09 16:15:00|3464.2|3461.4|3475.4|3472.6|3479.4|3476.6|3452.7|3449.9|5977
1583770800000|2020-03-09 16:20:00|3474.4|3471.6|3436|3433.2|3476.4|3473.6|3434.7|3431.9|7108
1583771100000|2020-03-09 16:25:00|3435.7|3432.9|3400|3397.2|3439.7|3436.9|3397|3394.2|10203
1583771400000|2020-03-09 16:30:00|3399.9|3397.1|3392.7|3389.9|3413|3410.2|3380.4|3377.6|11428
1583771700000|2020-03-09 16:35:00|3392.9|3390.1|3351.4|3348.6|3392.9|3390.1|3346.6|3343.8|10285
1583772000000|2020-03-09 16:40:00|3351.1|3348.3|3336.7|3333.9|3361.4|3358.6|3330.1|3327.3|9916
1583772300000|2020-03-09 16:45:00|3336.6|3333.8|3352.7|3349.9|3358.1|3355.3|3329.1|3326.3|7819
1583772600000|2020-03-09 16:50:00|3352.4|3349.6|3371.7|3368.9|3378.1|3375.3|3352.1|3349.3|6489
1583772900000|2020-03-09 16:55:00|3372.1|3369.3|3349.7|3346.9|3372.1|3369.3|3336.7|3333.9|6213
1583773200000|2020-03-09 17:00:00|3349.2|3346.4|3349.4|3346.6|3369.8|3367|3343.7|3340.9|5228
1583773500000|2020-03-09 17:05:00|3349.8|3347|3343.3|3340.5|3356.4|3353.6|3334.8|3332|5441
1583773800000|2020-03-09 17:10:00|3342.9|3340.1|3359.4|3356.6|3360.4|3357.6|3336.4|3333.6|4604
1583774100000|2020-03-09 17:15:00|3358.8|3356|3331.4|3328.6|3365.1|3362.3|3329.1|3326.3|5687
1583774400000|2020-03-09 17:20:00|3330.8|3328|3314.6|3311.8|3338.8|3336|3313.5|3310.7|8209
1583774700000|2020-03-09 17:25:00|3314.8|3312|3297.5|3294.7|3317.5|3314.7|3293.8|3291|6232
1583775000000|2020-03-09 17:30:00|3297.8|3295|3316.1|3313.3|3318.5|3315.7|3297.8|3295|3672
1583775300000|2020-03-09 17:35:00|3315.8|3313|3313.8|3311|3330.1|3327.3|3307.8|3305|5612
1583775600000|2020-03-09 17:40:00|3313.5|3310.7|3284.8|3282|3313.5|3310.7|3272|3269.2|7674
1583775900000|2020-03-09 17:45:00|3285.3|3282.5|3306.4|3303.6|3311.1|3308.3|3276.2|3273.4|10755
1583776200000|2020-03-09 17:50:00|3306.6|3303.8|3282.5|3279.7|3310.1|3307.3|3282.5|3279.7|6690
1583776500000|2020-03-09 17:55:00|3282.8|3280|3272.1|3269.3|3283.8|3281|3259.8|3257|6205
1583776800000|2020-03-09 18:00:00|3272.8|3270|3219.8|3217|3280.2|3277.2|3215.8|3213|11583
1583777100000|2020-03-09 18:05:00|3219.5|3216.7|3200.8|3198|3221.2|3218.4|3191.5|3188.7|11382
1583777400000|2020-03-09 18:10:00|3201.2|3198.4|3231.1|3228.3|3240.1|3237.3|3194.5|3191.7|11961
1583777700000|2020-03-09 18:15:00|3231.3|3228.5|3200.1|3197.3|3250.1|3247.3|3196.8|3194|13157
1583778000000|2020-03-09 18:20:00|3199.8|3197|3154.5|3151.7|3208.5|3205.7|3145.5|3142.7|18038
1583778300000|2020-03-09 18:25:00|3155.5|3152.7|3133.4|3130.6|3165.1|3162.3|3130.1|3127.3|53990
1583778600000|2020-03-09 18:30:00|3133.1|3130.3|3135.8|3133|3149.2|3144.8|3104.5|3101.7|19148
1583778900000|2020-03-09 18:35:00|3135.5|3132.7|3142.5|3139.7|3166|3163.2|3127.2|3124.4|8335
1583779200000|2020-03-09 18:40:00|3142.2|3139.4|3087.8|3085|3148.5|3145.7|3072|3069.2|8331
1583779500000|2020-03-09 18:45:00|3088.2|3085.4|3101.6|3098.8|3111.2|3108.4|3071.8|3066.1|8974
1583779800000|2020-03-09 18:50:00|3101.8|3099|3160.1|3157.3|3162.5|3159.7|3101.5|3098.7|6926
1583780100000|2020-03-09 18:55:00|3160.3|3157.5|3167.5|3164.7|3198|3195.2|3155.1|3152.3|6063
1583780400000|2020-03-09 19:00:00|3167.7|3164.9|3152.2|3149.4|3179.8|3177|3145.3|3142.5|4218
1583780700000|2020-03-09 19:05:00|3152.5|3149.7|3128.8|3126|3159.7|3156.9|3128.1|3125.3|2530
1583781000000|2020-03-09 19:10:00|3129.5|3126.7|3131.2|3128.4|3142.8|3140|3115.8|3113|3561
1583781300000|2020-03-09 19:15:00|3131.5|3128.7|3108.2|3105.4|3131.5|3128.7|3108|3105.2|3866
1583781600000|2020-03-09 19:20:00|3106.9|3104.1|3112.9|3110.1|3123.2|3120.4|3085.9|3083.1|4136
1583781900000|2020-03-09 19:25:00|3113|3110.2|3122.2|3119.4|3154.2|3151.4|3109.9|3107.1|5329
1583782200000|2020-03-09 19:30:00|3122.5|3119.7|3132.2|3129.4|3143.2|3140.4|3090.2|3087.4|5260
1583782500000|2020-03-09 19:35:00|3132.4|3129.6|3129.3|3126.5|3138.9|3136.1|3120.9|3118.1|4830
1583782800000|2020-03-09 19:40:00|3129.6|3126.8|3124.3|3121.5|3129.6|3126.8|3111.1|3108.3|3822
1583783100000|2020-03-09 19:45:00|3124.6|3121.8|3137.9|3135.1|3142.9|3140.1|3120.3|3117.5|4064
1583783400000|2020-03-09 19:50:00|3138.3|3135.5|3124|3121.2|3146.9|3144.1|3116.1|3113.3|3689
1583783700000|2020-03-09 19:55:00|3123.6|3120.8|3129.3|3126.5|3135.3|3132.5|3117.6|3114.8|2784
1583784000000|2020-03-09 20:00:00|3129.1|3126.3|3123.1|3120.3|3133.6|3130.8|3114.3|3111.5|1918
1583784300000|2020-03-09 20:05:00|3123.3|3120.5|3133|3130.2|3134.3|3131.5|3118.3|3115.5|2046
1583784600000|2020-03-09 20:10:00|3132.6|3129.8|3132.3|3129.5|3133.3|3130.5|3120|3117.2|1736
1583784900000|2020-03-09 20:15:00|3132.1|3129.3|3114.7|3111.9|3133.6|3130.8|3109.7|3106.9|848
1583785200000|2020-03-09 20:20:00|3114.4|3111.6|3126.3|3123.5|3126.3|3123.5|3112.7|3109.9|1040
1583785500000|2020-03-09 20:25:00|3126.5|3123.7|3124|3121.2|3128.3|3125.5|3121.7|3116.2|763
1583785800000|2020-03-09 20:30:00|3123.6|3120.8|3122.6|3119.8|3127.6|3124.8|3121.8|3119|1145
1583786100000|2020-03-09 20:35:00|3122.8|3120|3114.3|3111.5|3123.3|3120.5|3108.6|3105.8|1252
1583786400000|2020-03-09 20:40:00|3113.8|3111|3135.2|3132.4|3141.1|3138.3|3113|3110.2|2109
1583786700000|2020-03-09 20:45:00|3134.7|3131.9|3106.9|3104.1|3141.9|3139.1|3097.6|3094.8|2505
1583787000000|2020-03-09 20:50:00|3107.2|3104.4|3053.3|3050.5|3108.5|3105.7|3050.6|3047.8|3124
1583787300000|2020-03-09 20:55:00|3052.8|3050|3047.9|3045.1|3053.7|3050|3040.3|3037.5|1515
1583791200000|2020-03-09 22:00:00|3078.9|3074.9|3094.7|3091.9|3096.7|3093.9|3047|3044.2|1435
1583791500000|2020-03-09 22:05:00|3093.7|3090.9|3092.4|3089.6|3098.7|3095.9|3085.7|3082.9|817
1583791800000|2020-03-09 22:10:00|3090.7|3087.9|3051.7|3048.9|3090.7|3087.9|3049.7|3046.9|1427
1583792100000|2020-03-09 22:15:00|3051.6|3048.8|3108.6|3105.8|3135.8|3132.1|3049.7|3046.9|1583
1583792400000|2020-03-09 22:20:00|3108.7|3105.9|3122.7|3119.9|3124.1|3121.3|3105.7|3102.9|515
1583792700000|2020-03-09 22:25:00|3122.9|3120.1|3143.2|3140.4|3163.7|3160.9|3114.4|3111.6|1559
1583793000000|2020-03-09 22:30:00|3143.7|3140.9|3121.4|3118.6|3148.2|3145.4|3112.8|3110|804
1583793300000|2020-03-09 22:35:00|3120.4|3117.6|3130.6|3127.8|3147.4|3144.6|3116.8|3114|918
1583793600000|2020-03-09 22:40:00|3131.3|3128.5|3134.1|3131.3|3137.6|3134.8|3121.1|3118.3|372
1583793900000|2020-03-09 22:45:00|3133.6|3130.8|3148.6|3145.8|3153.3|3149.7|3129.6|3126.8|784
1583794200000|2020-03-09 22:50:00|3146.9|3144.1|3179|3176.2|3181.2|3178.4|3140.9|3138.1|1860
1583794500000|2020-03-09 22:55:00|3179.5|3176.7|3201|3198.2|3201|3198.2|3173|3170.1|1373
1583794800000|2020-03-09 23:00:00|3199.9|3197.1|3240.8|3238|3245|3242.2|3198|3195.1|1716
1583795100000|2020-03-09 23:05:00|3241.8|3239|3218.4|3215.6|3244.8|3241|3206.1|3203.3|1475
1583795400000|2020-03-09 23:10:00|3218.5|3215.7|3207.7|3204.9|3237|3234.2|3207.7|3204.7|749
1583795700000|2020-03-09 23:15:00|3207.8|3205|3211.4|3208.6|3213.7|3210.9|3200.1|3197.3|795
1583796000000|2020-03-09 23:20:00|3211.7|3208.9|3211.7|3208.9|3218.8|3213.8|3202.1|3199.3|360
1583796300000|2020-03-09 23:25:00|3211.9|3209.1|3227.2|3224.4|3233.1|3230.3|3211.7|3208.9|646
1583796600000|2020-03-09 23:30:00|3227.1|3224.3|3225.3|3222.5|3228.1|3225.3|3217.4|3214.6|597
1583796900000|2020-03-09 23:35:00|3226.4|3223.6|3229.9|3227.1|3232.8|3230|3225.1|3222|305
1583797200000|2020-03-09 23:40:00|3230.3|3227.5|3273.8|3271|3276.2|3271.8|3230.3|3227.5|1488
1583797500000|2020-03-09 23:45:00|3274.3|3271.5|3251.8|3249|3277.1|3274.3|3245.1|3242.3|921
1583797800000|2020-03-09 23:50:00|3251.6|3248.8|3258.6|3255.8|3266.8|3264|3249.1|3246.3|823
1583798100000|2020-03-09 23:55:00|3258.8|3256|3270.3|3267.5|3273.8|3271|3255|3252.2|871
1583798400000|2020-03-10 00:00:00|3271|3267|3276.2|3273.4|3323.5|3318.5|3271|3267|3282
1583798700000|2020-03-10 00:05:00|3275.5|3272.7|3274.9|3272.1|3291.1|3288.3|3271.7|3268.1|1284
1583799000000|2020-03-10 00:10:00|3274.7|3271.9|3269.7|3266.9|3275.4|3272.6|3251.1|3248.3|2057
1583799300000|2020-03-10 00:15:00|3270.4|3267.6|3279.6|3276.8|3289.9|3287.1|3270.4|3267.6|1380
1583799600000|2020-03-10 00:20:00|3279.9|3277.1|3285.1|3282.3|3291.4|3288.6|3277.4|3274.6|1366
1583799900000|2020-03-10 00:25:00|3286.4|3283.6|3267.1|3264.3|3286.4|3283.6|3266.4|3263.6|1137
1583800200000|2020-03-10 00:30:00|3268.1|3265.3|3263.8|3261|3272.1|3269.3|3261.5|3258.7|966
1583800500000|2020-03-10 00:35:00|3264.1|3261.3|3245.8|3243|3270.1|3267.3|3233.8|3227.9|1635
1583800800000|2020-03-10 00:40:00|3246.1|3243.3|3257.8|3255|3258.8|3256|3239|3236.2|1747
1583801100000|2020-03-10 00:45:00|3257|3254.2|3281.3|3278.5|3282.5|3279.7|3256.8|3254|1240
1583801400000|2020-03-10 00:50:00|3281.5|3278.7|3293.5|3290.7|3307.8|3305|3279.5|3276.7|2384
1583801700000|2020-03-10 00:55:00|3294.2|3291.4|3305.9|3303.1|3306.9|3304.1|3284.2|3281.4|1635
1583802000000|2020-03-10 01:00:00|3306.5|3303.7|3346.9|3344.1|3348.2|3345.4|3302.1|3299.3|3305
1583802300000|2020-03-10 01:05:00|3345.9|3343.1|3330.2|3327.4|3345.9|3343.1|3318.1|3315.3|2299
1583802600000|2020-03-10 01:10:00|3330.6|3327.8|3319|3316.2|3342.6|3339.8|3316.3|3313.5|2845
1583802900000|2020-03-10 01:15:00|3317.6|3314.8|3313|3310.2|3324|3321.2|3304|3301.2|2727
1583803200000|2020-03-10 01:20:00|3312.8|3310|3311|3308.2|3314.6|3311.8|3306.3|3303.5|1563
1583803500000|2020-03-10 01:25:00|3311.3|3308.5|3316|3313.2|3327|3324.2|3310.3|3307.5|1437
1583803800000|2020-03-10 01:30:00|3316.6|3313.8|3316.7|3313.9|3326.8|3324|3304|3301.2|2138
1583804100000|2020-03-10 01:35:00|3316.5|3313.7|3313.7|3310.9|3324.7|3321.9|3310.2|3307.4|1065
1583804400000|2020-03-10 01:40:00|3313.4|3310.6|3292|3289.2|3313.4|3310.6|3288.1|3285.3|2241
1583804700000|2020-03-10 01:45:00|3292.9|3290.1|3293.3|3290.5|3302|3299.2|3291.3|3288.5|1281
1583805000000|2020-03-10 01:50:00|3293.5|3290.7|3294|3291.2|3298.5|3295.7|3280.7|3277.9|1523
1583805300000|2020-03-10 01:55:00|3294.3|3291.5|3298.6|3295.8|3300.6|3297.8|3286.6|3283.8|1171
1583805600000|2020-03-10 02:00:00|3299.3|3296.5|3309.6|3306.8|3319.1|3316.3|3298.3|3295.5|1882
1583805900000|2020-03-10 02:05:00|3310.1|3307.3|3313.3|3310.5|3315|3312.2|3299|3296.2|920
1583806200000|2020-03-10 02:10:00|3313.5|3310.7|3306.4|3303.6|3314.3|3311.5|3292.4|3289.6|1060
1583806500000|2020-03-10 02:15:00|3306.2|3303.4|3293.7|3290.9|3306.2|3303.4|3290|3287.2|970
1583806800000|2020-03-10 02:20:00|3294|3291.2|3304.7|3301.9|3308.7|3305.9|3291.5|3288.7|1051
1583807100000|2020-03-10 02:25:00|3305.7|3302.9|3309|3306.2|3310.8|3308|3300.7|3297.9|594
1583807400000|2020-03-10 02:30:00|3308.7|3305.9|3301.7|3298.9|3310.7|3307.9|3297.7|3294.9|1060
1583807700000|2020-03-10 02:35:00|3302|3299.2|3295|3292.2|3304.2|3301.4|3290.7|3287.9|1531
1583808000000|2020-03-10 02:40:00|3295.7|3292.9|3291.4|3288.6|3298.4|3295.6|3285.4|3282.6|1009
1583808300000|2020-03-10 02:45:00|3291.7|3288.9|3294.4|3291.6|3296.4|3293.6|3289.7|3286.9|493
1583808600000|2020-03-10 02:50:00|3294.5|3291.7|3304.4|3301.6|3307.7|3304.9|3294.4|3291.6|919
1583808900000|2020-03-10 02:55:00|3304.1|3301.3|3331|3328.2|3331.7|3328.9|3302.4|3299.6|1906
1583809200000|2020-03-10 03:00:00|3331.3|3328.5|3332.4|3329.6|3346|3343.2|3330.7|3327.9|1817
1583809500000|2020-03-10 03:05:00|3332.7|3329.9|3328.7|3325.9|3332.7|3329.9|3323.7|3320.9|845
1583809800000|2020-03-10 03:10:00|3328.4|3325.6|3327.1|3324.3|3328.4|3325.6|3321.9|3319.1|500
1583810100000|2020-03-10 03:15:00|3326.9|3324.1|3330.6|3327.8|3331.1|3328.3|3324.1|3321.3|531
1583810400000|2020-03-10 03:20:00|3330.7|3327.9|3325.4|3322.6|3337.1|3334.3|3323.4|3320.6|881
1583810700000|2020-03-10 03:25:00|3325.7|3322.9|3333.4|3330.6|3338.7|3335.9|3324.4|3321.6|783
1583811000000|2020-03-10 03:30:00|3333.7|3330.9|3338.8|3336|3339.4|3336.6|3328.8|3326|691
1583811300000|2020-03-10 03:35:00|3339.1|3336.3|3346.4|3343.6|3348.4|3345.6|3338.8|3336|939
1583811600000|2020-03-10 03:40:00|3346.8|3344|3347.4|3344.6|3349.4|3346.6|3341.4|3338.6|1138
1583811900000|2020-03-10 03:45:00|3347.7|3344.9|3365.5|3362.7|3365.7|3362.9|3347.4|3344.6|2609
1583812200000|2020-03-10 03:50:00|3365|3362.2|3359.1|3356.3|3365.7|3362.9|3352.7|3349.9|1076
1583812500000|2020-03-10 03:55:00|3359.2|3356.4|3362.1|3359.3|3362.1|3359.3|3350.8|3348|1097
1583812800000|2020-03-10 04:00:00|3361.8|3359|3354.1|3351.3|3362.1|3359.3|3349.8|3347|852
1583813100000|2020-03-10 04:05:00|3353.8|3351|3347.1|3344.3|3356.4|3353.6|3346.8|3344|753
1583813400000|2020-03-10 04:10:00|3346.8|3344|3353.1|3350.3|3356.7|3353.9|3346.1|3343.3|805
1583813700000|2020-03-10 04:15:00|3353.7|3350.9|3353.1|3350.3|3359|3356.2|3351.7|3348.9|599
1583814000000|2020-03-10 04:20:00|3353.4|3350.6|3357.1|3354.3|3357.7|3354.9|3352.4|3349.6|471
1583814300000|2020-03-10 04:25:00|3357.2|3354.4|3349.8|3347|3358.1|3355.3|3349.3|3346.5|574
1583814600000|2020-03-10 04:30:00|3349.5|3346.7|3347.8|3345|3355.3|3352.5|3338.6|3335.8|1389
1583814900000|2020-03-10 04:35:00|3348|3345.2|3346.1|3343.3|3352.6|3349.8|3341.8|3339|746
1583815200000|2020-03-10 04:40:00|3346.6|3343.8|3336.1|3333.3|3346.6|3343.8|3333.5|3330.7|982
1583815500000|2020-03-10 04:45:00|3335.5|3332.7|3338.8|3336|3338.8|3336|3330.5|3327.7|561
1583815800000|2020-03-10 04:50:00|3339.1|3336.3|3346.8|3344|3346.8|3344|3338.1|3335.3|592
1583816100000|2020-03-10 04:55:00|3347.1|3344.3|3347.1|3344.3|3350.8|3348|3344.8|3342|619
1583816400000|2020-03-10 05:00:00|3348.1|3345.3|3356.4|3353.6|3360.4|3357.6|3347.1|3344.3|787
1583816700000|2020-03-10 05:05:00|3356.3|3353.5|3355.1|3352.3|3358.4|3355.6|3353.8|3351|523
1583817000000|2020-03-10 05:10:00|3355.4|3352.6|3367.4|3364.6|3372.4|3369.6|3355.4|3352.6|1452
1583817300000|2020-03-10 05:15:00|3367.7|3364.9|3367.8|3365|3377.4|3374.6|3366.4|3363.6|1747
1583817600000|2020-03-10 05:20:00|3367.9|3365.1|3374.1|3371.3|3375.9|3373.1|3364.1|3361.3|955
1583817900000|2020-03-10 05:25:00|3374.4|3371.6|3378.8|3376|3382.9|3380.1|3374.1|3371.3|1270
1583818200000|2020-03-10 05:30:00|3379.1|3376.3|3386.3|3383.5|3388.8|3386|3377.8|3375|991
1583818500000|2020-03-10 05:35:00|3386.5|3383.7|3386.2|3383.4|3387.5|3384.7|3376.5|3373.7|1217
1583818800000|2020-03-10 05:40:00|3386.5|3383.7|3386.9|3384.1|3389.5|3386.7|3383.5|3380.7|799
1583819100000|2020-03-10 05:45:00|3386.5|3383.7|3375.9|3373.1|3386.5|3383.7|3373.9|3371.1|1279
1583819400000|2020-03-10 05:50:00|3375.7|3372.9|3383.4|3380.6|3386.5|3383.7|3372.4|3369.6|846
1583819700000|2020-03-10 05:55:00|3382.9|3380.1|3401.9|3399.1|3403|3400.2|3378.9|3376.1|1533
1583820000000|2020-03-10 06:00:00|3402.5|3399.7|3390.2|3387.4|3402.5|3399.7|3389.2|3386.4|1331
1583820300000|2020-03-10 06:05:00|3390.4|3387.6|3379.9|3377.1|3391.9|3389.1|3377.9|3375.1|1091
1583820600000|2020-03-10 06:10:00|3380.2|3377.4|3380.9|3378.1|3386.9|3384.1|3374.9|3372.1|840
1583820900000|2020-03-10 06:15:00|3380.6|3377.8|3350.3|3347.5|3382.9|3380.1|3345.9|3343.1|2501
1583821200000|2020-03-10 06:20:00|3350|3347.2|3356.9|3354.1|3360.6|3357.8|3348.9|3346.1|1050
1583821500000|2020-03-10 06:25:00|3357.1|3354.3|3358.2|3355.4|3365.2|3362.4|3355.3|3352.5|699
1583821800000|2020-03-10 06:30:00|3357.6|3354.8|3366.2|3363.4|3369.2|3366.4|3357.2|3354.4|964
1583822100000|2020-03-10 06:35:00|3366.5|3363.7|3359.9|3357.1|3374.2|3371.4|3353.6|3350.8|1357
1583822400000|2020-03-10 06:40:00|3359.8|3357|3359.6|3356.8|3364.9|3362.1|3356.9|3354.1|921
1583822700000|2020-03-10 06:45:00|3360.6|3357.8|3355.9|3353.1|3367.1|3364.3|3351.6|3348.8|1221
1583823000000|2020-03-10 06:50:00|3356.1|3353.3|3368.2|3365.4|3370.2|3367.4|3353.9|3351.1|932
1583823300000|2020-03-10 06:55:00|3367.9|3365.1|3372.2|3369.4|3380.9|3378.1|3366.2|3363.4|1224
1583823600000|2020-03-10 07:00:00|3372.6|3369.8|3353.9|3351.1|3372.6|3369.8|3339.9|3337.1|2841
1583823900000|2020-03-10 07:05:00|3353.6|3350.8|3341.6|3338.8|3356.6|3353.8|3340|3337.2|1599
1583824200000|2020-03-10 07:10:00|3341.3|3338.5|3322|3319.2|3343|3340.2|3320|3317.2|3099
1583824500000|2020-03-10 07:15:00|3321.3|3318.5|3304|3301.2|3326.3|3323.5|3301.3|3298.5|2818
1583824800000|2020-03-10 07:20:00|3303.8|3301|3276|3273.2|3304.3|3301.5|3271.7|3268.9|4244
1583825100000|2020-03-10 07:25:00|3276.3|3273.5|3292.3|3289.5|3296.3|3293.5|3276.3|3273.5|2434
1583825400000|2020-03-10 07:30:00|3291.3|3288.5|3310.6|3307.8|3310.6|3307.8|3283.8|3281|2664
1583825700000|2020-03-10 07:35:00|3311|3308.2|3305.3|3302.5|3320.3|3317.5|3304|3301.2|2317
1583826000000|2020-03-10 07:40:00|3304.3|3301.5|3296.7|3293.9|3308.7|3305.9|3291|3288.2|2309
1583826300000|2020-03-10 07:45:00|3297|3294.2|3298.3|3295.5|3304.7|3301.9|3294.2|3291.4|1803
1583826600000|2020-03-10 07:50:00|3298.5|3295.7|3295.7|3292.9|3300.8|3298|3267.2|3264.4|4335
1583826900000|2020-03-10 07:55:00|3296.3|3293.5|3292.7|3289.9|3315.2|3312.4|3288.7|3285.9|2291
1583827200000|2020-03-10 08:00:00|3292.9|3290.1|3302.6|3299.8|3307.6|3304.8|3288.7|3285.9|3311
1583827500000|2020-03-10 08:05:00|3302.9|3300.1|3342.1|3339.3|3347.9|3345.1|3301.3|3298.5|4932
1583827800000|2020-03-10 08:10:00|3341.6|3338.8|3325.1|3322.3|3344.6|3341.8|3319.6|3316.8|3179
1583828100000|2020-03-10 08:15:00|3324.9|3322.1|3351.5|3348.7|3352.5|3349.7|3314.4|3311.6|3542
1583828400000|2020-03-10 08:20:00|3351.2|3348.4|3354.7|3351.9|3363.5|3360.7|3337.7|3334.9|2804
1583828700000|2020-03-10 08:25:00|3354.8|3352|3371.5|3368.7|3372.2|3369.4|3354.8|3352|2822
1583829000000|2020-03-10 08:30:00|3371.4|3368.6|3374.5|3371.7|3395.2|3392.4|3369.2|3366.4|2990
1583829300000|2020-03-10 08:35:00|3374.8|3372|3326.5|3323.7|3378.5|3375.7|3320.4|3317.4|7699
1583829600000|2020-03-10 08:40:00|3325.8|3323|3281.8|3279|3339.9|3337.1|3268.6|3265.8|6611
1583829900000|2020-03-10 08:45:00|3282.1|3279.3|3241.1|3238.3|3310.1|3307.3|3236.5|3229.3|9251
1583830200000|2020-03-10 08:50:00|3241.3|3238.5|3257.1|3254.3|3265.7|3262.3|3210.6|3207.4|6516
1583830500000|2020-03-10 08:55:00|3256.7|3253.9|3279.4|3276.6|3330.2|3325.4|3237.6|3234.8|8704
1583830800000|2020-03-10 09:00:00|3279.1|3276.3|3301.9|3299.1|3317|3310.6|3274.7|3268.8|4845
1583831100000|2020-03-10 09:05:00|3301.7|3298.9|3274.9|3272.1|3302.4|3299.6|3260.6|3257.8|3329
1583831400000|2020-03-10 09:10:00|3275|3272.2|3282.6|3279.8|3286.2|3283.4|3263.7|3260.9|2603
1583831700000|2020-03-10 09:15:00|3282.7|3279.9|3302.9|3300.1|3312.2|3309.4|3279.2|3276.4|2566
1583832000000|2020-03-10 09:20:00|3303.1|3300.3|3309|3306.2|3316.4|3313.6|3298.7|3295.9|1938
1583832300000|2020-03-10 09:25:00|3309.4|3306.6|3317.4|3314.6|3322.8|3320|3307.4|3304.6|1459
1583832600000|2020-03-10 09:30:00|3317.9|3315.1|3351.7|3348.9|3352.7|3349.9|3314.4|3311.6|3192
1583832900000|2020-03-10 09:35:00|3351.8|3349|3372.5|3369.7|3374.3|3371.5|3347.2|3344.4|4096
1583833200000|2020-03-10 09:40:00|3372.1|3369.3|3377.4|3374.6|3391.4|3388.6|3370.3|3367.5|3547
1583833500000|2020-03-10 09:45:00|3377.1|3374.3|3365|3362.2|3388.4|3385.6|3365|3362.2|2587
1583833800000|2020-03-10 09:50:00|3364.1|3361.3|3357.7|3354.9|3375.4|3372.6|3353.5|3350.2|2692
1583834100000|2020-03-10 09:55:00|3357.9|3355.1|3373.2|3370.4|3382.7|3379.9|3347.2|3343.1|2933
1583834400000|2020-03-10 10:00:00|3373.7|3370.9|3353.4|3350.6|3374.9|3371.9|3350.9|3346.9|2376
1583834700000|2020-03-10 10:05:00|3353.1|3350.3|3367|3364.2|3375.8|3372.1|3350.7|3347.9|1898
1583835000000|2020-03-10 10:10:00|3366.9|3364.1|3379.9|3377.1|3383.4|3380.6|3357.4|3354.6|1965
1583835300000|2020-03-10 10:15:00|3380.4|3377.6|3386.9|3384.1|3404.3|3401.5|3370.4|3367.6|4705
1583835600000|2020-03-10 10:20:00|3387.4|3384.6|3384.2|3381.4|3393.2|3390.4|3377.7|3374.9|1822
1583835900000|2020-03-10 10:25:00|3383.7|3380.9|3462|3459.2|3465.8|3463|3381.7|3378.9|6075
1583836200000|2020-03-10 10:30:00|3461.3|3458.5|3425.6|3422.8|3463.8|3461|3422.1|3419.3|5057
1583836500000|2020-03-10 10:35:00|3426.1|3423.3|3428.6|3425.8|3431.3|3428.5|3411.1|3408.3|3176
1583836800000|2020-03-10 10:40:00|3428.8|3426|3448.1|3445.3|3449.6|3446.8|3427.6|3424.8|2475
1583837100000|2020-03-10 10:45:00|3448.3|3445.5|3448.7|3445.9|3467.6|3464.8|3446.1|3443.3|3818
1583837400000|2020-03-10 10:50:00|3449.1|3446.3|3448.9|3446.1|3452|3449.2|3434.5|3431.7|2316
1583837700000|2020-03-10 10:55:00|3448.4|3445.6|3434.1|3431.3|3451.7|3448.9|3428.4|3425.6|2368
1583838000000|2020-03-10 11:00:00|3433.2|3430.4|3419.8|3417|3437.9|3435.1|3416.1|3413.3|2207
1583838300000|2020-03-10 11:05:00|3419.1|3416.3|3424.7|3421.9|3425.4|3422.6|3411.8|3409|2399
1583838600000|2020-03-10 11:10:00|3424.9|3422.1|3443.7|3440.9|3448.1|3445.3|3423.4|3420|2350
1583838900000|2020-03-10 11:15:00|3443.4|3440.6|3417.8|3415|3444.2|3441.4|3416.8|3414|2083
1583839200000|2020-03-10 11:20:00|3417.6|3414.8|3406.8|3404|3418.6|3415.8|3403.6|3400.8|2494
1583839500000|2020-03-10 11:25:00|3406.6|3403.8|3415.8|3413|3424|3421.2|3404.8|3402|1866
1583839800000|2020-03-10 11:30:00|3416.2|3413.4|3470.5|3467.7|3472.5|3469.7|3416.2|3413.4|5191
1583840100000|2020-03-10 11:35:00|3470.4|3467.6|3448.3|3445.5|3470.4|3467.6|3436.2|3433.4|3496
1583840400000|2020-03-10 11:40:00|3448.8|3446|3460.8|3458|3469.8|3467|3441.8|3439|3055
1583840700000|2020-03-10 11:45:00|3460.7|3457.9|3453.5|3450.7|3470.9|3468.1|3451.2|3448.4|3130
1583841000000|2020-03-10 11:50:00|3453.7|3450.9|3448|3445.2|3480.2|3476.4|3442.9|3440.1|6883
1583841300000|2020-03-10 11:55:00|3448.4|3445.6|3467.1|3464.3|3472.4|3469.6|3439.3|3436.5|5467
1583841600000|2020-03-10 12:00:00|3466.9|3464.1|3472.2|3469.4|3489.2|3486.4|3450.1|3447.3|6581
1583841900000|2020-03-10 12:05:00|3472.1|3469.3|3436.7|3433.9|3476.2|3473.4|3434.7|3431.9|6002
1583842200000|2020-03-10 12:10:00|3436.5|3433.7|3422.8|3420|3436.5|3433.7|3418.6|3415.8|5399
1583842500000|2020-03-10 12:15:00|3423.1|3420.3|3406.7|3403.9|3427.5|3424.7|3397.8|3395|4807
1583842800000|2020-03-10 12:20:00|3406.6|3403.8|3384.4|3381.6|3418.7|3415.9|3375.3|3372.5|6912
1583843100000|2020-03-10 12:25:00|3384.8|3382|3390.1|3387.3|3403.6|3400.8|3383.3|3380.5|3355
1583843400000|2020-03-10 12:30:00|3390.3|3387.5|3402.4|3399.6|3413.6|3410.8|3379.6|3376.8|5480
1583843700000|2020-03-10 12:35:00|3402.6|3399.8|3387.6|3384.8|3409.6|3406.8|3369.6|3366.8|7048
1583844000000|2020-03-10 12:40:00|3388.2|3385.4|3374.4|3371.6|3393.2|3390.4|3372.9|3370.1|3778
1583844300000|2020-03-10 12:45:00|3373.9|3371.1|3399.5|3396.7|3400.5|3397.7|3368.6|3365.8|5274
1583844600000|2020-03-10 12:50:00|3400|3397.2|3417.3|3414.5|3437.5|3434.2|3399.5|3396.7|9303
1583844900000|2020-03-10 12:55:00|3417.8|3415|3433.6|3430.8|3438.6|3435.8|3413.2|3410.4|5696
1583845200000|2020-03-10 13:00:00|3433.3|3430.5|3395.3|3392.5|3433.3|3430.5|3392.8|3390|6562
1583845500000|2020-03-10 13:05:00|3395.2|3392.4|3384.2|3381.4|3410.6|3407.8|3384.2|3381.4|4673
1583845800000|2020-03-10 13:10:00|3384.5|3381.7|3388.5|3385.7|3391.5|3388.7|3377.7|3374.9|3481
1583846100000|2020-03-10 13:15:00|3388.2|3385.4|3381|3378.2|3390.8|3388|3373.2|3370.4|4153
1583846400000|2020-03-10 13:20:00|3380.9|3378.1|3385.6|3382.8|3407.2|3404.4|3378.5|3375.7|4468
1583846700000|2020-03-10 13:25:00|3385.4|3382.6|3401.2|3398.4|3406.8|3404|3380.2|3377.4|4951
1583847000000|2020-03-10 13:30:00|3401.3|3398.5|3413.2|3410.4|3419.9|3417.1|3385.7|3382.9|7966
1583847300000|2020-03-10 13:35:00|3413.4|3410.6|3390.9|3388.1|3414.2|3411.4|3375.3|3372.5|8093
1583847600000|2020-03-10 13:40:00|3390.8|3388|3367.9|3365.1|3391.9|3389.1|3364.3|3361.5|7330
1583847900000|2020-03-10 13:45:00|3368.1|3365.3|3369.6|3366.8|3372.7|3369.9|3354.6|3351.8|7624
1583848200000|2020-03-10 13:50:00|3369.4|3366.6|3387.5|3384.7|3389.8|3386.3|3367.6|3364.8|7662
1583848500000|2020-03-10 13:55:00|3387.8|3385|3381.8|3379|3403.2|3400.4|3377.1|3374.3|7289
1583848800000|2020-03-10 14:00:00|3382.1|3379.3|3411.8|3409|3413.5|3410.7|3373.5|3370.7|9036
1583849100000|2020-03-10 14:05:00|3412.8|3410|3422.1|3419.3|3422.8|3420|3393.1|3390.3|8305
1583849400000|2020-03-10 14:10:00|3421.5|3418.7|3418|3415.2|3452.4|3449.6|3415|3412.2|15005
1583849700000|2020-03-10 14:15:00|3417.5|3414.7|3404.8|3402|3425.1|3422.3|3391.6|3388.6|7484
1583850000000|2020-03-10 14:20:00|3405.5|3402.7|3409.5|3406.7|3420.1|3417.3|3404.8|3402|4828
1583850300000|2020-03-10 14:25:00|3409.2|3406.4|3395.5|3392.7|3414.8|3412|3394.5|3391.7|5012
1583850600000|2020-03-10 14:30:00|3395.6|3392.8|3390.6|3387.8|3401.1|3398.3|3384.8|3382|4939
1583850900000|2020-03-10 14:35:00|3390.3|3387.5|3388.7|3385.9|3414.8|3412|3387.1|3382.9|7289
1583851200000|2020-03-10 14:40:00|3389|3386.2|3364.5|3361.7|3407.6|3404.8|3364.1|3361.3|9198
1583851500000|2020-03-10 14:45:00|3364.1|3361.3|3349.4|3346.6|3369.9|3367.1|3348.2|3345.4|8398
1583851800000|2020-03-10 14:50:00|3349.5|3346.7|3324.2|3321.4|3353.2|3350.4|3316.9|3314.1|9497
1583852100000|2020-03-10 14:55:00|3324.6|3321.8|3328.6|3325.8|3344.1|3341.3|3320.2|3317.4|6922
1583852400000|2020-03-10 15:00:00|3328.2|3325.4|3346.9|3344.1|3356.6|3353.8|3328.2|3325.4|6877
1583852700000|2020-03-10 15:05:00|3346.2|3343.4|3369.4|3366.6|3375.5|3372.7|3343.2|3340.4|6557
1583853000000|2020-03-10 15:10:00|3369.5|3366.7|3337.9|3335.1|3371.9|3369.1|3337.9|3335.1|6301
1583853300000|2020-03-10 15:15:00|3337.7|3334.9|3339.5|3336.7|3348.5|3345.7|3334.5|3331.7|4939
1583853600000|2020-03-10 15:20:00|3339.2|3336.4|3310.9|3308.1|3342.5|3339.7|3308.2|3305.4|6591
1583853900000|2020-03-10 15:25:00|3311.2|3308.4|3328.2|3325.4|3347.8|3345|3298.5|3295.7|10444
1583854200000|2020-03-10 15:30:00|3328.5|3325.7|3327.2|3324.4|3342.2|3339.4|3320.2|3317.4|7555
1583854500000|2020-03-10 15:35:00|3326.9|3324.1|3330.2|3327.4|3337.7|3334.9|3306.5|3303.4|7101
1583854800000|2020-03-10 15:40:00|3329.8|3327|3357|3354.2|3358.5|3355.7|3316.8|3314|9094
1583855100000|2020-03-10 15:45:00|3357.3|3354.5|3348.6|3345.8|3367.1|3364.3|3345.3|3342.5|7931
1583855400000|2020-03-10 15:50:00|3348.8|3346|3319.2|3316.4|3357.6|3354.8|3301.6|3298.8|14658
1583855700000|2020-03-10 15:55:00|3319.3|3316.5|3338.2|3335.4|3353.2|3350.4|3319.2|3316.4|6223
1583856000000|2020-03-10 16:00:00|3340.6|3337.8|3326.4|3323.6|3363.2|3360.4|3325.6|3322.8|7894
1583856300000|2020-03-10 16:05:00|3326.5|3323.7|3357.1|3354.3|3366.6|3363.8|3326.2|3323.4|6256
1583856600000|2020-03-10 16:10:00|3356.9|3354.1|3377.5|3374.7|3389.4|3386|3355.2|3352.4|8866
1583856900000|2020-03-10 16:15:00|3377.8|3375|3367.2|3364.4|3381.5|3378.7|3359.9|3357.1|5300
1583857200000|2020-03-10 16:20:00|3367.4|3364.6|3369.5|3366.7|3381.9|3379.1|3361.9|3359.1|4902
1583857500000|2020-03-10 16:25:00|3369.2|3366.4|3365.4|3362.6|3380.5|3377.7|3364.2|3361.4|6511
1583857800000|2020-03-10 16:30:00|3364.7|3361.9|3381.8|3379|3390|3387.2|3355.5|3352.7|7212
1583858100000|2020-03-10 16:35:00|3382.5|3379.7|3376.5|3373.7|3396.8|3394|3369.2|3366.4|7011
1583858400000|2020-03-10 16:40:00|3376.8|3374|3419.7|3416.9|3434.7|3431.9|3372.5|3369.7|8590
1583858700000|2020-03-10 16:45:00|3419.5|3416.7|3410.4|3407.6|3419.9|3417.1|3406.7|3403.9|5468
1583859000000|2020-03-10 16:50:00|3409.9|3407.1|3418.5|3415.7|3423|3420.2|3392.4|3389.6|5422
1583859300000|2020-03-10 16:55:00|3418.7|3415.9|3398.3|3395.5|3420.9|3418.1|3396.3|3393.5|3216
1583859600000|2020-03-10 17:00:00|3398.9|3396.1|3383|3380.2|3399.3|3396.5|3381.5|3378.7|5802
1583859900000|2020-03-10 17:05:00|3383.3|3380.5|3429.6|3426.8|3429.6|3426.8|3382.3|3379.5|4921
1583860200000|2020-03-10 17:10:00|3429.3|3426.5|3414.1|3411.3|3430.1|3427.3|3397.3|3394.5|5468
1583860500000|2020-03-10 17:15:00|3413.4|3410.6|3406.3|3403.5|3415.4|3412.6|3391.6|3388.8|3933
1583860800000|2020-03-10 17:20:00|3406.6|3403.8|3396.3|3393.5|3412.8|3410|3394.9|3392.1|3458
1583861100000|2020-03-10 17:25:00|3395.9|3393.1|3387.3|3384.5|3397.3|3394.5|3373.9|3371.1|6226
1583861400000|2020-03-10 17:30:00|3387.9|3385.1|3413.3|3410.5|3414.6|3411.8|3387.6|3384.8|3905
1583861700000|2020-03-10 17:35:00|3413|3410.2|3408.1|3405.3|3421.2|3418.4|3406.5|3403.7|5863
1583862000000|2020-03-10 17:40:00|3407.9|3405.1|3391.1|3388.3|3413.6|3410.8|3389.6|3386.8|4923
1583862300000|2020-03-10 17:45:00|3390.9|3388.1|3384.6|3381.8|3397.6|3394.8|3376.6|3373.8|4211
1583862600000|2020-03-10 17:50:00|3384.3|3381.5|3378.9|3376.1|3393.2|3390.4|3377.9|3375.1|5878
1583862900000|2020-03-10 17:55:00|3378.5|3375.7|3375.9|3373.1|3391.2|3388.4|3366.2|3363.4|7927
1583863200000|2020-03-10 18:00:00|3375.7|3372.9|3378.6|3375.8|3381.2|3378.4|3357.2|3354.4|7799
1583863500000|2020-03-10 18:05:00|3378.7|3375.9|3393.4|3390.6|3398.5|3395.7|3373.2|3370.4|5859
1583863800000|2020-03-10 18:10:00|3393.9|3391.1|3408.9|3406.1|3410|3407.2|3385.8|3383|7925
1583864100000|2020-03-10 18:15:00|3408.5|3405.7|3416|3413.2|3420.5|3417.7|3405.2|3402.4|10125
1583864400000|2020-03-10 18:20:00|3416.2|3413.4|3416.5|3413.7|3418|3415.2|3397.7|3394.9|9457
1583864700000|2020-03-10 18:25:00|3416.6|3413.8|3452.3|3449.5|3483.6|3480.8|3415.3|3412.5|48669
1583865000000|2020-03-10 18:30:00|3452|3449.2|3447.8|3445|3463|3460.2|3430|3427.2|8186
1583865300000|2020-03-10 18:35:00|3447.9|3445.1|3468.8|3466|3475.3|3472.5|3447.9|3445.1|5090
1583865600000|2020-03-10 18:40:00|3469.3|3466.5|3515.3|3512.5|3518.5|3515.2|3469.3|3466.5|7655
1583865900000|2020-03-10 18:45:00|3514.4|3511.6|3520.6|3517.8|3526.1|3523.3|3505|3502.2|6015
1583866200000|2020-03-10 18:50:00|3521.3|3518.5|3495.4|3492.6|3522.6|3519.8|3490|3487.2|3614
1583866500000|2020-03-10 18:55:00|3495.7|3492.9|3477|3474.2|3499.2|3494.9|3472.4|3469.6|2582
1583866800000|2020-03-10 19:00:00|3477.3|3474.5|3479.4|3476.6|3484.8|3482|3471.5|3468.7|2581
1583867100000|2020-03-10 19:05:00|3479.6|3476.8|3485.6|3482.8|3491.6|3488.8|3479.6|3476.8|1832
1583867400000|2020-03-10 19:10:00|3485.9|3483.1|3475.6|3472.8|3491.1|3488.3|3473.9|3471.1|1709
1583867700000|2020-03-10 19:15:00|3474.9|3472.1|3491.6|3488.8|3494.5|3491.7|3473.4|3470.6|3044
1583868000000|2020-03-10 19:20:00|3491.2|3488.4|3493.9|3491.1|3500.2|3497.4|3483.2|3480.4|2071
1583868300000|2020-03-10 19:25:00|3493.6|3490.8|3487.7|3484.9|3494.9|3492.1|3481.9|3479.1|1599
1583868600000|2020-03-10 19:30:00|3487.6|3484.8|3489.3|3486.5|3499|3496.2|3480.6|3477.8|2068
1583868900000|2020-03-10 19:35:00|3488.9|3486.1|3490.3|3487.5|3493.8|3491|3478.3|3475.5|1270
1583869200000|2020-03-10 19:40:00|3490.5|3487.7|3488.8|3486|3498.2|3495.4|3487.3|3484.5|1175
1583869500000|2020-03-10 19:45:00|3489.2|3486.4|3488.2|3485.4|3497.7|3494.9|3484.2|3481.4|923
1583869800000|2020-03-10 19:50:00|3487.8|3485|3477.4|3474.6|3491.2|3488.4|3475.4|3472.6|1498
1583870100000|2020-03-10 19:55:00|3477|3474.2|3484.4|3481.6|3485|3482.2|3472.8|3470|1086
1583870400000|2020-03-10 20:00:00|3484.3|3481.5|3480.6|3477.8|3484.9|3482.1|3474.8|3472|894
1583870700000|2020-03-10 20:05:00|3481.4|3478.6|3492.4|3489.6|3495.4|3492.6|3478.3|3475.5|546
1583871000000|2020-03-10 20:10:00|3492.7|3489.9|3493.8|3491|3494.1|3491.3|3485.4|3482.6|525
1583871300000|2020-03-10 20:15:00|3493.5|3490.7|3490.8|3488|3497.9|3495.1|3489.1|3486.3|490
1583871600000|2020-03-10 20:20:00|3490.6|3487.8|3484.1|3481.3|3492.4|3489.6|3478.8|3476|723
1583871900000|2020-03-10 20:25:00|3484.4|3481.6|3492|3488|3492.4|3489.6|3484.1|3481.3|329
1583872200000|2020-03-10 20:30:00|3491.6|3488.8|3476.6|3473.8|3494.9|3488.8|3471.4|3468.6|1181
1583872500000|2020-03-10 20:35:00|3476.9|3474.1|3471.8|3469|3481.4|3478.6|3470.8|3468|737
1583872800000|2020-03-10 20:40:00|3471.9|3469.1|3471.8|3469|3474.8|3472|3471.4|3468.6|559
1583873100000|2020-03-10 20:45:00|3474.3|3471.5|3478.3|3475.5|3487.2|3481.9|3471.8|3469|1075
1583873400000|2020-03-10 20:50:00|3478.5|3475.7|3488.3|3485.5|3492.7|3489.9|3478.5|3475.7|1342
1583873700000|2020-03-10 20:55:00|3487.8|3485|3512.2|3509.4|3514.5|3511.7|3487.1|3484.3|1168
1583877600000|2020-03-10 22:00:00|3493.4|3489.4|3476.2|3473.4|3502.2|3499|3470.3|3467.5|1020
1583877900000|2020-03-10 22:05:00|3475.9|3473.1|3481|3478.2|3489.7|3486.9|3446.4|3440|1868
1583878200000|2020-03-10 22:10:00|3481.2|3478.4|3473.6|3470.8|3483.7|3480.9|3472.6|3469.8|1034
1583878500000|2020-03-10 22:15:00|3473.2|3470.4|3473|3470.2|3480.2|3477.4|3472.2|3469.4|1241
1583878800000|2020-03-10 22:20:00|3474.3|3471.5|3471.8|3469|3474.7|3471.9|3467.1|3464.3|1139
1583879100000|2020-03-10 22:25:00|3472.3|3469.5|3476|3473.2|3479.5|3476.7|3472|3469.2|198
1583879400000|2020-03-10 22:30:00|3478|3475.2|3476|3473.2|3478|3475.2|3474|3471.2|104
1583879700000|2020-03-10 22:35:00|3476.1|3473.3|3478|3475.2|3478.5|3475.7|3474|3471.2|111
1583880000000|2020-03-10 22:40:00|3477.5|3474.7|3487|3484.2|3504.3|3501.5|3477|3474.2|1050
1583880300000|2020-03-10 22:45:00|3486.6|3483.8|3467.7|3464.9|3492|3489.2|3467.1|3464.3|1242
1583880600000|2020-03-10 22:50:00|3467.6|3464.8|3455.6|3452.8|3467.7|3464.9|3452.7|3449.9|979
1583880900000|2020-03-10 22:55:00|3455.2|3452.4|3460.7|3457.9|3463.2|3460.4|3454.7|3451.9|500
1583881200000|2020-03-10 23:00:00|3460.5|3457.7|3462|3459.2|3470.6|3467.8|3459.7|3456.9|1017
1583881500000|2020-03-10 23:05:00|3461.9|3459.1|3466|3463.2|3476.4|3473.6|3459.6|3456.8|1145
1583881800000|2020-03-10 23:10:00|3465.7|3462.9|3451.7|3448.9|3466.4|3463.6|3438.5|3435.7|1984
1583882100000|2020-03-10 23:15:00|3452|3449.2|3450.7|3447.9|3470.7|3467.1|3450.6|3447.8|507
1583882400000|2020-03-10 23:20:00|3451.1|3448.3|3442.6|3439.8|3456.7|3453.9|3442.6|3439.8|321
1583882700000|2020-03-10 23:25:00|3442.8|3440|3434.5|3431.7|3448.4|3445.3|3430.4|3427.6|735
1583883000000|2020-03-10 23:30:00|3434.3|3431.5|3417.5|3414.7|3436.3|3433.5|3409.5|3406.4|1308
1583883300000|2020-03-10 23:35:00|3417.3|3414.5|3399.5|3396.7|3419.5|3416.7|3394.8|3392|1218
1583883600000|2020-03-10 23:40:00|3399.6|3396.8|3395|3392.2|3407.5|3404.7|3393.4|3390.6|965
1583883900000|2020-03-10 23:45:00|3395.4|3392.6|3397.6|3394.8|3407.1|3404.3|3384.5|3381.7|1215
1583884200000|2020-03-10 23:50:00|3397.8|3395|3410.6|3407.8|3410.6|3407.8|3388.5|3385.7|828
1583884500000|2020-03-10 23:55:00|3410.2|3407.4|3433.6|3430.8|3435.3|3432.5|3407.9|3405.1|1031
1583884800000|2020-03-11 00:00:00|3433.3|3430.5|3435.4|3432.6|3452.9|3448.8|3416.5|3413.7|2305
1583885100000|2020-03-11 00:05:00|3435.5|3432.7|3459.5|3456.7|3467.5|3464.7|3425.7|3422.9|1765
1583885400000|2020-03-11 00:10:00|3459.4|3456.6|3486|3483.2|3486.5|3483.7|3457.5|3454.7|2725
1583885700000|2020-03-11 00:15:00|3486.3|3483.5|3465.5|3462.7|3488.2|3485.4|3464.5|3461.7|1920
1583886000000|2020-03-11 00:20:00|3466|3463.2|3467.4|3464.6|3473.8|3471|3461.9|3459.1|833
1583886300000|2020-03-11 00:25:00|3467.3|3464.5|3467.5|3464.7|3473.8|3471|3462.5|3459.7|697
1583886600000|2020-03-11 00:30:00|3467.3|3464.5|3458.8|3456|3467.5|3464.7|3451.5|3448.7|999
1583886900000|2020-03-11 00:35:00|3459|3456.2|3468.1|3465.3|3478.1|3475.3|3457.8|3455|1358
1583887200000|2020-03-11 00:40:00|3468|3465.2|3449.8|3447|3473.1|3470.3|3446.9|3444.1|1737
1583887500000|2020-03-11 00:45:00|3449.7|3446.9|3463.6|3460.8|3468.1|3465.3|3449.2|3446.4|1429
1583887800000|2020-03-11 00:50:00|3463.2|3460.4|3448.3|3445.5|3464.1|3461.3|3446.8|3444|983
1583888100000|2020-03-11 00:55:00|3448.7|3445.9|3517|3514.2|3521.6|3517.7|3446.7|3443.9|2411
1583888400000|2020-03-11 01:00:00|3517.3|3514.5|3566|3556|3661|3657|3517.3|3514.5|10681
1583888700000|2020-03-11 01:05:00|3562.9|3558.9|3580.6|3577.8|3602.3|3597.3|3559.1|3554.2|3041
1583889000000|2020-03-11 01:10:00|3580.3|3577.5|3543.5|3533.5|3598.3|3592.9|3532|3528.6|2820
1583889300000|2020-03-11 01:15:00|3543.6|3533.6|3576.8|3572.8|3578|3573.6|3535.8|3533|1781
1583889600000|2020-03-11 01:20:00|3576.4|3573.6|3576.1|3573.3|3593.7|3586.9|3556.6|3553.8|2199
1583889900000|2020-03-11 01:25:00|3576.6|3573.8|3562.8|3560|3579.6|3576.8|3557.5|3554.7|1320
1583890200000|2020-03-11 01:30:00|3562.7|3559.9|3574.6|3570.6|3586.8|3584|3561.3|3558.5|1505
1583890500000|2020-03-11 01:35:00|3574.1|3571.3|3566.6|3563.8|3605.7|3602.9|3562.2|3559.4|2881
1583890800000|2020-03-11 01:40:00|3567.1|3564.3|3544.6|3541.8|3567.6|3564.8|3543.6|3538.1|1984
1583891100000|2020-03-11 01:45:00|3544.5|3541.7|3582.1|3579.3|3598.9|3596.1|3536.7|3533.9|3140
1583891400000|2020-03-11 01:50:00|3582.2|3579.4|3603.9|3601.1|3613.4|3610.6|3582.2|3579.4|2761
1583891700000|2020-03-11 01:55:00|3604.4|3601.6|3602.5|3599.7|3607.3|3604.5|3594|3588.6|1680
1583892000000|2020-03-11 02:00:00|3603.5|3600.7|3571.4|3568.6|3603.5|3600.7|3567.2|3564.4|2174
1583892300000|2020-03-11 02:05:00|3571.1|3568.3|3566.4|3563.6|3576.7|3573.9|3563.2|3560.4|967
1583892600000|2020-03-11 02:10:00|3566.2|3563.4|3576.9|3574.1|3588|3585.2|3559.9|3557.1|1717
1583892900000|2020-03-11 02:15:00|3576.6|3573.8|3563.9|3561.1|3577.4|3574.6|3558.7|3552.8|1004
1583893200000|2020-03-11 02:20:00|3563.7|3560.9|3580.4|3577.6|3582.4|3579.6|3563.4|3560.6|904
1583893500000|2020-03-11 02:25:00|3580.2|3577.4|3587.7|3584.9|3591.4|3588.6|3576.4|3573.6|993
1583893800000|2020-03-11 02:30:00|3588.4|3585.6|3577.2|3574.4|3589.4|3586.6|3573.4|3570.6|889
1583894100000|2020-03-11 02:35:00|3577.5|3574.7|3577.9|3575.1|3586|3583.1|3573.4|3570.6|714
1583894400000|2020-03-11 02:40:00|3578.3|3575.5|3567.3|3564.5|3583.3|3580.5|3566.9|3564.1|591
1583894700000|2020-03-11 02:45:00|3567.1|3564.3|3579.4|3576.6|3582.4|3579.6|3566.4|3563.6|980
1583895000000|2020-03-11 02:50:00|3579.5|3576.7|3567.4|3564.6|3581.8|3579|3565.4|3562.6|2042
1583895300000|2020-03-11 02:55:00|3568.3|3565.5|3560.9|3558.1|3574.3|3571.5|3554.8|3552|1080
1583895600000|2020-03-11 03:00:00|3561|3558.2|3567.4|3564.6|3572|3569.2|3549.6|3546.7|1199
1583895900000|2020-03-11 03:05:00|3567.9|3565.1|3570.4|3567.6|3575.7|3572.6|3561.3|3558.5|829
1583896200000|2020-03-11 03:10:00|3570.7|3567.9|3570.1|3567.3|3572.1|3569.3|3559.4|3556.6|497
1583896500000|2020-03-11 03:15:00|3570.4|3567.6|3570.4|3567.6|3574.4|3571.6|3567.4|3564.6|554
1583896800000|2020-03-11 03:20:00|3570.6|3567.8|3572.9|3570.1|3578.4|3575.6|3561.4|3558.6|763
1583897100000|2020-03-11 03:25:00|3572.4|3569.6|3564.4|3561.6|3575.4|3572.6|3561.6|3558.8|547
1583897400000|2020-03-11 03:30:00|3564.3|3561.5|3556.4|3553.6|3567.3|3564.5|3552.8|3550|894
1583897700000|2020-03-11 03:35:00|3556.1|3553.3|3549.4|3546.6|3557.1|3554.3|3547.8|3545|1058
1583898000000|2020-03-11 03:40:00|3549.2|3546.4|3557.5|3554.7|3558.5|3555.7|3548.4|3545.6|667
1583898300000|2020-03-11 03:45:00|3557.8|3555|3556.5|3553.7|3558.6|3555.8|3551.5|3548.7|571
1583898600000|2020-03-11 03:50:00|3555|3552.2|3557.3|3554.5|3558|3555.2|3546.8|3541.8|995
1583898900000|2020-03-11 03:55:00|3557.2|3554.4|3557.1|3554.3|3562.7|3559.9|3555.7|3552.9|745
1583899200000|2020-03-11 04:00:00|3557|3554.2|3559.5|3556.7|3561.1|3558.3|3553.8|3551|371
1583899500000|2020-03-11 04:05:00|3559.1|3556.3|3557.5|3554.7|3559.1|3556.3|3552.8|3550|269
1583899800000|2020-03-11 04:10:00|3556.8|3554|3560.5|3557.7|3562.6|3559.8|3556.5|3553.7|456
1583900100000|2020-03-11 04:15:00|3560.3|3557.5|3559.5|3556.7|3562.5|3559.7|3557.5|3554.7|355
1583900400000|2020-03-11 04:20:00|3559.4|3556.6|3562.1|3559.3|3563.4|3560.6|3559|3556.2|337
1583900700000|2020-03-11 04:25:00|3562.5|3559.7|3564.9|3562.1|3568.8|3566|3561|3558.2|517
1583901000000|2020-03-11 04:30:00|3564.8|3562|3552.8|3550|3565.4|3562.6|3548.3|3545.5|945
1583901300000|2020-03-11 04:35:00|3552.5|3549.7|3550.8|3548|3553.4|3550.6|3545.9|3543.1|543
1583901600000|2020-03-11 04:40:00|3550.6|3547.8|3552.3|3549.5|3553.3|3550.5|3544.1|3541.3|431
1583901900000|2020-03-11 04:45:00|3552.6|3549.8|3546.3|3543.5|3555.8|3553|3545.8|3543|472
1583902200000|2020-03-11 04:50:00|3546.4|3543.6|3544.8|3542|3550.1|3547.3|3542.8|3540|606
1583902500000|2020-03-11 04:55:00|3544.5|3541.7|3540.7|3537.9|3548.8|3546|3539.2|3536.4|505
1583902800000|2020-03-11 05:00:00|3540.5|3537.7|3519.9|3517.1|3540.7|3537.9|3504.4|3501.6|3896
1583903100000|2020-03-11 05:05:00|3519.5|3516.7|3510|3507.2|3524.5|3521.7|3502.4|3499.6|1456
1583903400000|2020-03-11 05:10:00|3510.2|3507.4|3508.9|3506.1|3517.9|3515.1|3508.9|3506.1|904
1583903700000|2020-03-11 05:15:00|3507.5|3504.7|3511.5|3508.7|3515.2|3512.4|3506.5|3503.7|725
1583904000000|2020-03-11 05:20:00|3511.3|3508.5|3506.4|3503.6|3511.3|3508.5|3500.5|3497.7|660
1583904300000|2020-03-11 05:25:00|3506.8|3504|3510.6|3507.8|3512.2|3509.4|3504.3|3501.5|474
1583904600000|2020-03-11 05:30:00|3510.7|3507.9|3502.6|3499.8|3510.7|3507.9|3502.6|3499.8|731
1583904900000|2020-03-11 05:35:00|3502.2|3499.4|3494.6|3491.8|3504.2|3501.4|3483.4|3480.6|1594
1583905200000|2020-03-11 05:40:00|3494.7|3491.9|3493.9|3491.1|3496.6|3493.8|3472.4|3469.6|1760
1583905500000|2020-03-11 05:45:00|3493.6|3490.8|3495.6|3492.8|3501.6|3498.8|3492.6|3489.8|1004
1583905800000|2020-03-11 05:50:00|3495.4|3492.6|3498.6|3495.8|3500.6|3497.8|3484.6|3481.8|1105
1583906100000|2020-03-11 05:55:00|3498.7|3495.9|3520.9|3518.1|3526.2|3523.4|3493.1|3490.3|1598
1583906400000|2020-03-11 06:00:00|3521.1|3518.3|3522.7|3519.9|3539.5|3536.7|3519.2|3516.4|2823
1583906700000|2020-03-11 06:05:00|3522.5|3519.7|3506.9|3504.1|3526.5|3523.7|3505.9|3503.1|1216
1583907000000|2020-03-11 06:10:00|3506.7|3503.9|3500.5|3497.7|3512.9|3510.1|3490.5|3487.7|1487
1583907300000|2020-03-11 06:15:00|3500.6|3497.8|3509|3506.2|3515.6|3512.8|3500.6|3497.8|950
1583907600000|2020-03-11 06:20:00|3508.8|3506|3514.5|3511.7|3526|3523.2|3493.6|3490.8|1602
1583907900000|2020-03-11 06:25:00|3514|3511.2|3517.5|3514.7|3519.5|3516.7|3506.6|3503.8|1061
1583908200000|2020-03-11 06:30:00|3517.3|3514.5|3516.7|3513.9|3532.2|3529.4|3513.9|3511.1|1740
1583908500000|2020-03-11 06:35:00|3516.6|3513.8|3514.3|3511.5|3525.9|3523.1|3511.9|3509.1|879
1583908800000|2020-03-11 06:40:00|3514|3511.2|3502.1|3499.3|3515.9|3513.1|3501.5|3498.7|1289
1583909100000|2020-03-11 06:45:00|3501.6|3498.8|3504.6|3501.8|3514.6|3511.8|3499.1|3496.3|797
1583909400000|2020-03-11 06:50:00|3503.6|3500.8|3484.5|3481.7|3505.8|3503|3479|3476.2|1999
1583909700000|2020-03-11 06:55:00|3484.4|3481.6|3487.6|3484.8|3491.6|3488.8|3479.6|3476.8|1261
1583910000000|2020-03-11 07:00:00|3487.5|3484.7|3470.3|3467.5|3509.6|3506.8|3468|3465.2|3302
1583910300000|2020-03-11 07:05:00|3470.6|3467.8|3463.9|3461.1|3470.6|3467.8|3453.3|3450.5|2330
1583910600000|2020-03-11 07:10:00|3464.3|3461.5|3472.6|3469.8|3477.9|3475.1|3457.7|3454.9|2304
1583910900000|2020-03-11 07:15:00|3472.3|3469.5|3445.4|3442.6|3477.9|3475.1|3428|3425.2|4181
1583911200000|2020-03-11 07:20:00|3445.9|3443.1|3409.4|3406.6|3456.4|3453.6|3397.8|3395|4520
1583911500000|2020-03-11 07:25:00|3409.8|3407|3405.7|3402.9|3428|3425.2|3402|3399.2|3356
1583911800000|2020-03-11 07:30:00|3404.7|3401.9|3425.7|3422.9|3425.7|3422.9|3398.3|3395.5|2849
1583912100000|2020-03-11 07:35:00|3425|3422.2|3424.7|3421.9|3433.7|3430.9|3417|3414.2|1984
1583912400000|2020-03-11 07:40:00|3424.5|3421.7|3420.7|3417.9|3432.7|3429.9|3409.5|3406.7|1854
1583912700000|2020-03-11 07:45:00|3420.3|3417.5|3441.7|3438.9|3443.3|3440.5|3420.2|3417.4|2379
1583913000000|2020-03-11 07:50:00|3441.4|3438.6|3442.7|3439.9|3443.3|3440.5|3429.1|3426.3|1456
1583913300000|2020-03-11 07:55:00|3442.3|3439.5|3450.3|3447.5|3452.5|3449.7|3428.3|3425.5|2211
1583913600000|2020-03-11 08:00:00|3450.1|3447.3|3445|3442.2|3458|3455.2|3442|3439.2|3103
1583913900000|2020-03-11 08:05:00|3445.2|3442.4|3447.3|3444.5|3458.7|3455.9|3442.7|3439.9|2654
1583914200000|2020-03-11 08:10:00|3447.7|3444.9|3436.1|3433.3|3452.6|3449.8|3435.7|3432.9|1921
1583914500000|2020-03-11 08:15:00|3436.3|3433.5|3421.7|3418.9|3439.2|3436.4|3412.7|3409.9|2588
1583914800000|2020-03-11 08:20:00|3421.3|3418.5|3408.9|3406.1|3432.7|3429.9|3407.1|3404.3|2605
1583915100000|2020-03-11 08:25:00|3408.7|3405.9|3411.7|3408.9|3416.1|3413.3|3395.7|3392.9|3857
1583915400000|2020-03-11 08:30:00|3412.3|3409.5|3433|3430.2|3443|3440.2|3403.7|3400.9|3751
1583915700000|2020-03-11 08:35:00|3432.5|3429.7|3440|3437.2|3440|3437.2|3426.9|3424.1|2235
1583916000000|2020-03-11 08:40:00|3440.5|3437.7|3440.3|3437.5|3448.3|3445.5|3438|3435.2|2441
1583916300000|2020-03-11 08:45:00|3439.6|3436.8|3429|3426.2|3454.3|3451.5|3415.4|3412.6|3090
1583916600000|2020-03-11 08:50:00|3429.1|3426.3|3435|3432.2|3454.6|3451.8|3429.1|3426.3|2625
1583916900000|2020-03-11 08:55:00|3435.6|3432.8|3432.8|3430|3453.3|3450.5|3432.6|3429.8|2064
1583917200000|2020-03-11 09:00:00|3433.2|3430.4|3420.3|3417.5|3435.3|3432.5|3416.3|3413.5|2739
1583917500000|2020-03-11 09:05:00|3420.2|3417.4|3410|3407.2|3427.2|3424.4|3408|3405.2|1835
1583917800000|2020-03-11 09:10:00|3409|3406.2|3401|3398.2|3410.7|3407.9|3386|3383.2|3667
1583918100000|2020-03-11 09:15:00|3400.9|3398.1|3401|3398.2|3408.7|3405.9|3394|3391.2|1502
1583918400000|2020-03-11 09:20:00|3401.3|3398.5|3385|3382.2|3405|3402.2|3384.4|3381.6|1940
1583918700000|2020-03-11 09:25:00|3384.9|3382.1|3392|3389.2|3394|3391.2|3368.7|3365.9|2927
1583919000000|2020-03-11 09:30:00|3391.9|3389.1|3387.1|3384.3|3399.4|3396.6|3380.8|3376.4|2156
1583919300000|2020-03-11 09:35:00|3386.1|3383.3|3403.8|3401|3404.2|3401.4|3385.1|3382.3|1897
1583919600000|2020-03-11 09:40:00|3403.3|3400.5|3395.1|3392.3|3407.7|3404.9|3391.1|3388.3|1755
1583919900000|2020-03-11 09:45:00|3394.9|3392.1|3391.4|3388.6|3398.7|3395.9|3388.1|3385.3|1453
1583920200000|2020-03-11 09:50:00|3391.7|3388.9|3396.1|3393.3|3410.4|3407.6|3375.5|3372.7|4487
1583920500000|2020-03-11 09:55:00|3395.6|3392.8|3372.8|3370|3395.6|3392.8|3366.7|3363.9|4269
1583920800000|2020-03-11 10:00:00|3372.4|3369.6|3355.9|3353.1|3372.8|3370|3340.9|3338.1|6473
1583921100000|2020-03-11 10:05:00|3355.6|3352.8|3356.6|3353.8|3357.4|3354.6|3340.9|3338.1|3439
1583921400000|2020-03-11 10:10:00|3356.2|3353.4|3361.9|3359.1|3368.6|3365.8|3350.6|3347.8|2911
1583921700000|2020-03-11 10:15:00|3361.6|3358.8|3370.2|3367.4|3375.2|3372.4|3361.6|3358.8|2440
1583922000000|2020-03-11 10:20:00|3369.9|3367.1|3360.6|3357.8|3371.7|3368.8|3351.6|3348.8|2719
1583922300000|2020-03-11 10:25:00|3360.3|3357.5|3360.2|3357.4|3373.6|3370.8|3354.6|3351.8|1895
1583922600000|2020-03-11 10:30:00|3360.1|3357.3|3375.6|3372.8|3384.5|3381.7|3359.7|3356.9|3545
1583922900000|2020-03-11 10:35:00|3375.7|3372.9|3361.5|3358.7|3376.6|3373.8|3358.6|3355.8|2107
1583923200000|2020-03-11 10:40:00|3361.6|3358.8|3370.6|3367.8|3378.6|3375.8|3359.6|3356.8|1445
1583923500000|2020-03-11 10:45:00|3370.5|3367.7|3378|3375.2|3380.6|3377.8|3366.6|3363.8|1591
1583923800000|2020-03-11 10:50:00|3378.8|3376|3387.9|3385.1|3392.4|3389.6|3374|3371.2|2413
1583924100000|2020-03-11 10:55:00|3387.6|3384.8|3378.9|3376.1|3388.9|3386.1|3375.2|3372.4|1464
1583924400000|2020-03-11 11:00:00|3379.1|3376.3|3387.2|3384.4|3391.5|3388.7|3373.2|3370.4|1483
1583924700000|2020-03-11 11:05:00|3387.4|3384.6|3377.3|3374.5|3390.2|3387.4|3372.9|3370.1|1457
1583925000000|2020-03-11 11:10:00|3376.9|3374.1|3375.6|3372.8|3386.3|3383.5|3370.5|3367.7|2801
1583925300000|2020-03-11 11:15:00|3376.1|3373.3|3367.8|3365|3378.3|3375.5|3365.4|3362.6|3263
1583925600000|2020-03-11 11:20:00|3367.4|3364.6|3362.6|3359.8|3368.9|3366.1|3360|3357.2|2102
1583925900000|2020-03-11 11:25:00|3363|3360.2|3363.4|3360.6|3366.1|3363.3|3359.5|3356.7|1498
1583926200000|2020-03-11 11:30:00|3362.6|3359.8|3361.6|3358.8|3369.6|3366.8|3355.6|3352.8|1947
1583926500000|2020-03-11 11:35:00|3361.9|3359.1|3372.3|3369.5|3373.4|3370.6|3354.6|3351.8|3342
1583926800000|2020-03-11 11:40:00|3372.1|3369.3|3344.9|3342.1|3372.4|3369.6|3342.8|3340|3917
1583927100000|2020-03-11 11:45:00|3344.8|3342|3348.8|3346|3355.8|3353|3339.5|3336.7|2643
1583927400000|2020-03-11 11:50:00|3348.3|3345.5|3354.8|3352|3355|3352.2|3344.4|3341.6|2593
1583927700000|2020-03-11 11:55:00|3355.4|3352.6|3358.2|3355.4|3360.8|3358|3346.2|3343.4|3200
1583928000000|2020-03-11 12:00:00|3358.5|3355.7|3369.2|3366.4|3372.5|3369.7|3358|3355.2|2809
1583928300000|2020-03-11 12:05:00|3369.5|3366.7|3375.2|3372.4|3377.2|3374.4|3362.5|3359.7|3287
1583928600000|2020-03-11 12:10:00|3374.5|3371.7|3367.2|3364.4|3374.8|3372|3363.2|3360.4|1446
1583928900000|2020-03-11 12:15:00|3367.5|3364.7|3352.9|3350.1|3374.2|3371.4|3347.2|3344.4|2640
1583929200000|2020-03-11 12:20:00|3352.5|3349.7|3343.8|3341|3390.7|3387.9|3339.5|3336.7|7190
1583929500000|2020-03-11 12:25:00|3343.6|3340.8|3343.1|3340.3|3344.6|3341.8|3329.2|3326.4|2760
1583929800000|2020-03-11 12:30:00|3343.2|3340.4|3338.2|3335.4|3347.2|3344.4|3329.6|3326.8|2809
1583930100000|2020-03-11 12:35:00|3338.1|3335.3|3340.2|3337.4|3343.2|3340.4|3327.6|3324.8|3468
1583930400000|2020-03-11 12:40:00|3340.6|3337.8|3344.2|3341.4|3353.6|3350.8|3334.2|3331.4|3215
1583930700000|2020-03-11 12:45:00|3344.6|3341.8|3354.8|3352|3360.7|3357.9|3336.6|3333.8|3736
1583931000000|2020-03-11 12:50:00|3355.5|3352.7|3334.5|3331.7|3355.5|3352.7|3330.1|3327.3|3245
1583931300000|2020-03-11 12:55:00|3334.7|3331.9|3331.7|3328.9|3344.1|3341.3|3328.2|3325.4|4239
1583931600000|2020-03-11 13:00:00|3330.7|3327.9|3333.7|3330.9|3359.2|3354.6|3321.1|3318.3|9206
1583931900000|2020-03-11 13:05:00|3334.1|3331.3|3339.4|3336.6|3341.4|3338.6|3325.7|3322.9|4192
1583932200000|2020-03-11 13:10:00|3339.7|3336.9|3337|3334.2|3348|3345.2|3326.4|3323.6|4495
1583932500000|2020-03-11 13:15:00|3337.3|3334.5|3347.6|3344.8|3348|3345.2|3333.6|3330.8|3184
1583932800000|2020-03-11 13:20:00|3348.6|3345.8|3342|3339.2|3356|3353.2|3342|3339.2|3834
1583933100000|2020-03-11 13:25:00|3341.6|3338.8|3375.9|3373.1|3375.9|3373.1|3339|3336.2|6024
1583933400000|2020-03-11 13:30:00|3375.6|3372.8|3375.7|3372.9|3378.6|3375.8|3353|3350.2|10283
1583933700000|2020-03-11 13:35:00|3375.9|3373.1|3361|3358.2|3384.3|3381.5|3360.7|3357.9|6474
1583934000000|2020-03-11 13:40:00|3361.7|3358.9|3374.7|3371.9|3378.3|3375.5|3349.9|3347.1|6415
1583934300000|2020-03-11 13:45:00|3374.3|3371.5|3366.9|3364.1|3385.9|3383.1|3365.9|3363.1|6093
1583934600000|2020-03-11 13:50:00|3366.4|3363.6|3372.3|3369.5|3380.9|3378.1|3357.7|3354.9|5647
1583934900000|2020-03-11 13:55:00|3372|3369.2|3365.7|3362.9|3376.9|3374.1|3355.3|3352.5|6349
1583935200000|2020-03-11 14:00:00|3366|3363.2|3366.1|3363.3|3379.7|3376.9|3356.5|3353.7|4706
1583935500000|2020-03-11 14:05:00|3366.7|3363.9|3382.1|3379.3|3384.7|3381.9|3361.4|3358.6|5358
1583935800000|2020-03-11 14:10:00|3381.7|3378.9|3391.6|3388.8|3397.9|3395.1|3367.8|3365|8012
1583936100000|2020-03-11 14:15:00|3391.9|3389.1|3400.7|3397.9|3406.4|3403.6|3386.7|3383.9|5291
1583936400000|2020-03-11 14:20:00|3399.9|3397.1|3397.7|3394.9|3401.3|3398.5|3392.1|3389.3|3181
1583936700000|2020-03-11 14:25:00|3397.3|3394.5|3390.9|3386.9|3398|3395.2|3382.8|3380|3629
1583937000000|2020-03-11 14:30:00|3394.1|3384.1|3362.3|3359.5|3394.6|3390.6|3353.7|3350.9|11563
1583937300000|2020-03-11 14:35:00|3362.5|3359.7|3370.8|3368|3376.3|3373.5|3348.7|3345.9|6884
1583937600000|2020-03-11 14:40:00|3370.7|3367.9|3390.7|3387.9|3405|3402.2|3368.7|3365.9|7694
1583937900000|2020-03-11 14:45:00|3390.3|3387.5|3374.4|3371.6|3403.8|3401|3372.3|3369.5|7007
1583938200000|2020-03-11 14:50:00|3374|3371.2|3374|3371.2|3403|3400.2|3369.4|3366.6|7160
1583938500000|2020-03-11 14:55:00|3373.9|3371.1|3387.7|3384.9|3393.4|3390.6|3364|3361.2|5899
1583938800000|2020-03-11 15:00:00|3388|3385.2|3359.4|3356.6|3389.7|3386.9|3359.4|3356.6|6807
1583939100000|2020-03-11 15:05:00|3358.7|3355.9|3358.5|3355.7|3373.1|3370.3|3352.7|3349.9|7910
1583939400000|2020-03-11 15:10:00|3358.7|3355.9|3352.5|3349.7|3362.9|3360.1|3349.5|3346.7|5924
1583939700000|2020-03-11 15:15:00|3352.2|3349.4|3341.2|3338.4|3357.9|3355.1|3332.2|3329.4|7679
1583940000000|2020-03-11 15:20:00|3340.9|3338.1|3344.2|3341.4|3353.5|3350.7|3333.7|3330.9|5549
1583940300000|2020-03-11 15:25:00|3343.9|3341.1|3363.4|3360.6|3365.3|3362.5|3343.2|3340.4|5224
1583940600000|2020-03-11 15:30:00|3363.5|3360.7|3383.5|3380.7|3387.9|3385.1|3360|3357.2|8977
1583940900000|2020-03-11 15:35:00|3383.8|3381|3376.3|3373.5|3385.5|3382.7|3368.3|3365.5|4607
1583941200000|2020-03-11 15:40:00|3375.9|3373.1|3359.5|3356.7|3379.3|3376.5|3355.3|3352.5|4764
1583941500000|2020-03-11 15:45:00|3359.9|3357.1|3374.3|3371.5|3376.4|3373.6|3348.3|3345.5|5743
1583941800000|2020-03-11 15:50:00|3374.5|3371.7|3361.5|3358.7|3380.9|3378.1|3361.3|3358.5|4171
1583942100000|2020-03-11 15:55:00|3361.9|3359.1|3359.4|3356.6|3364.9|3362.1|3344.9|3342.1|4749
1583942400000|2020-03-11 16:00:00|3359.5|3356.7|3368.9|3366.1|3371.9|3369.1|3346.3|3343.5|4878
1583942700000|2020-03-11 16:05:00|3368.5|3365.7|3360.3|3357.5|3373.3|3370.5|3356.3|3353.5|3580
1583943000000|2020-03-11 16:10:00|3359.9|3357.1|3363.6|3360.8|3370.9|3368.1|3359.3|3356.5|3145
1583943300000|2020-03-11 16:15:00|3363.7|3360.9|3389.4|3386.6|3411.8|3409|3361.6|3358.8|12913
1583943600000|2020-03-11 16:20:00|3389.8|3387|3376.2|3373.4|3402.4|3399.6|3373.1|3368.9|8883
1583943900000|2020-03-11 16:25:00|3375.6|3372.8|3363.7|3360.9|3392.6|3389.8|3358.2|3355.4|8666
1583944200000|2020-03-11 16:30:00|3363.8|3361|3382.4|3379.6|3386.4|3383.6|3363.8|3361|4762
1583944500000|2020-03-11 16:35:00|3382.3|3379.5|3371.2|3368.4|3389.5|3386.7|3367.8|3365|3742
1583944800000|2020-03-11 16:40:00|3370.8|3368|3369.5|3366.7|3374.1|3371.3|3359|3356.2|3820
1583945100000|2020-03-11 16:45:00|3370|3367.2|3379.5|3376.7|3382.3|3379.5|3369.8|3367|3357
1583945400000|2020-03-11 16:50:00|3379.8|3377|3368.8|3366|3387.8|3385|3367.5|3364.7|3148
1583945700000|2020-03-11 16:55:00|3368.5|3365.7|3378.5|3375.7|3385.5|3382.7|3365.8|3363|2761
1583946000000|2020-03-11 17:00:00|3378.1|3375.3|3344.5|3341.7|3379.5|3376.7|3341.4|3334.6|5952
1583946300000|2020-03-11 17:05:00|3344.9|3342.1|3353.5|3350.7|3357.9|3355.1|3341.1|3338.3|3130
1583946600000|2020-03-11 17:10:00|3354.1|3351.3|3361.5|3358.7|3365.9|3363.1|3351.9|3349.1|2968
1583946900000|2020-03-11 17:15:00|3361|3358.2|3348.5|3345.7|3365|3362.2|3347.5|3344.7|5388
1583947200000|2020-03-11 17:20:00|3348.1|3345.3|3355|3352.2|3362.5|3359.7|3346.9|3344.1|2599
1583947500000|2020-03-11 17:25:00|3355.1|3352.3|3364.5|3361.7|3369.9|3367.1|3352.5|3349.7|2788
1583947800000|2020-03-11 17:30:00|3364.8|3362|3360.1|3357.3|3369.1|3366.3|3356.5|3353.7|2290
1583948100000|2020-03-11 17:35:00|3360.5|3357.7|3364.1|3361.3|3371.5|3368.7|3357.1|3354.3|3279
1583948400000|2020-03-11 17:40:00|3363.5|3360.7|3360.9|3358.1|3366.1|3363.3|3354.9|3352.1|3291
1583948700000|2020-03-11 17:45:00|3360.1|3357.3|3367.1|3364.3|3373.1|3370.3|3352.1|3349.3|3087
1583949000000|2020-03-11 17:50:00|3366.8|3364|3369|3366.2|3373.1|3370.3|3361.1|3358.3|5266
1583949300000|2020-03-11 17:55:00|3369.2|3366.4|3379.5|3376.7|3385.2|3382.4|3368.9|3366.1|3848
1583949600000|2020-03-11 18:00:00|3379.2|3376.4|3362.5|3359.7|3383.2|3380.4|3358|3355.2|3939
1583949900000|2020-03-11 18:05:00|3362.8|3360|3375.2|3372.4|3376.2|3373.4|3354.2|3351.4|4831
1583950200000|2020-03-11 18:10:00|3375|3372.2|3353.2|3350.4|3381.9|3379.1|3353.2|3350.4|5374
1583950500000|2020-03-11 18:15:00|3352.5|3349.7|3324.7|3321.9|3360.2|3357.4|3319.7|3316.9|15694
1583950800000|2020-03-11 18:20:00|3323.7|3320.9|3307.1|3304.3|3325.8|3323|3288.4|3285.6|13756
1583951100000|2020-03-11 18:25:00|3307.4|3304.6|3331.7|3328.9|3347.7|3344.9|3290.4|3287.6|21462
1583951400000|2020-03-11 18:30:00|3330.7|3327.9|3336.3|3333.5|3355.9|3353.1|3329.9|3327.1|7442
1583951700000|2020-03-11 18:35:00|3336.7|3333.9|3325.3|3322.5|3338.9|3336.1|3319.7|3316.9|2851
1583952000000|2020-03-11 18:40:00|3325.1|3322.3|3316.9|3314.1|3333.3|3330.5|3314.7|3311.9|3302
1583952300000|2020-03-11 18:45:00|3317.6|3314.8|3323.2|3320.4|3324.5|3321.7|3312.7|3309.9|6474
1583952600000|2020-03-11 18:50:00|3323.1|3320.3|3325.5|3322.7|3325.7|3322.9|3317.7|3314.9|1625
1583952900000|2020-03-11 18:55:00|3325.7|3322.9|3326.1|3323.3|3329.5|3326.7|3324.5|3321.7|1292
1583953200000|2020-03-11 19:00:00|3326.7|3323.9|3308.5|3305.7|3327.7|3324.9|3304.8|3302|3919
1583953500000|2020-03-11 19:05:00|3308.1|3305.3|3302.5|3299.7|3309.5|3306.7|3302.2|3299.4|2146
1583953800000|2020-03-11 19:10:00|3303.1|3300.3|3299.5|3296.7|3310.5|3307.7|3294.1|3291.3|2060
1583954100000|2020-03-11 19:15:00|3297.7|3294.9|3310.1|3307.3|3310.5|3307.7|3294.5|3291.7|1364
1583954400000|2020-03-11 19:20:00|3310.5|3307.7|3303.5|3300.7|3311.1|3308.3|3298.1|3295.3|1544
1583954700000|2020-03-11 19:25:00|3303.6|3300.8|3302.5|3299.7|3310.5|3307.7|3297.1|3294.3|1599
1583955000000|2020-03-11 19:30:00|3302.1|3299.3|3318.5|3315.7|3326.5|3323.7|3302.1|3299.3|2271
1583955300000|2020-03-11 19:35:00|3318|3315.2|3308.8|3306|3318|3315.2|3301.5|3298.7|3298
1583955600000|2020-03-11 19:40:00|3309.1|3306.3|3307.5|3304.7|3322.8|3320|3304.1|3301.3|2190
1583955900000|2020-03-11 19:45:00|3307.8|3305|3309.1|3306.3|3313.8|3311|3302|3299.2|1435
1583956200000|2020-03-11 19:50:00|3308.9|3306.1|3324.4|3321.6|3325.8|3323|3299.1|3296.3|3354
1583956500000|2020-03-11 19:55:00|3324.8|3322|3338.4|3335.6|3341|3338.2|3324.1|3321.3|2769
1583956800000|2020-03-11 20:00:00|3338.9|3336.1|3320.4|3317.6|3340.9|3338.1|3316.4|3313.6|2095
1583957100000|2020-03-11 20:05:00|3320.5|3317.7|3317.4|3314.6|3321.3|3318.5|3315.4|3312.6|632
1583957400000|2020-03-11 20:10:00|3317.3|3314.5|3312|3309.2|3325|3322.2|3307.4|3304.6|1188
1583957700000|2020-03-11 20:15:00|3312.5|3309.7|3307.5|3304.7|3314.4|3311.6|3307|3304.2|464
1583958000000|2020-03-11 20:20:00|3307.4|3304.6|3303.7|3300.9|3310.4|3307.6|3301.3|3298.5|2540
1583958300000|2020-03-11 20:25:00|3303.2|3300.4|3309.3|3306.5|3310.7|3307.9|3300|3297.2|1140
1583958600000|2020-03-11 20:30:00|3309.2|3306.4|3321.4|3318.6|3326.6|3323.8|3306.7|3303.9|1383
1583958900000|2020-03-11 20:35:00|3322.4|3319.6|3329.1|3326.3|3335.8|3333|3321.9|3319.1|492
1583959200000|2020-03-11 20:40:00|3329.4|3326.6|3329.6|3326.8|3331.1|3328.3|3318.4|3315.6|796
1583959500000|2020-03-11 20:45:00|3329.4|3326.6|3331.4|3328.6|3332.6|3329.8|3325.8|3323|764
1583959800000|2020-03-11 20:50:00|3331.6|3328.8|3345.4|3342.6|3348.4|3345.6|3327.4|3324.6|1595
1583960100000|2020-03-11 20:55:00|3345.3|3342.5|3343.6|3340.8|3351.2|3346|3337.3|3331.9|1210
1583964000000|2020-03-11 22:00:00|3337|3334.2|3372.2|3369.4|3383.3|3380.5|3332.5|3329.7|1760
1583964300000|2020-03-11 22:05:00|3371.3|3368.5|3368.3|3365.5|3373.3|3369.5|3348.9|3342.4|877
1583964600000|2020-03-11 22:10:00|3368.7|3365.9|3384.7|3381.9|3389.5|3386.6|3367.7|3364.9|924
1583964900000|2020-03-11 22:15:00|3384.3|3381.5|3375.9|3373.1|3387.9|3385.1|3368.2|3365.4|431
1583965200000|2020-03-11 22:20:00|3376.6|3372.6|3370|3367.2|3378.2|3375.4|3370|3367.2|213
1583965500000|2020-03-11 22:25:00|3370.4|3367.6|3383.1|3380.3|3384.1|3381.3|3367.2|3364.4|257
1583965800000|2020-03-11 22:30:00|3382.9|3380.1|3380.3|3377.5|3396.3|3393.5|3379.3|3376.5|817
1583966100000|2020-03-11 22:35:00|3380.8|3378|3376.3|3373.5|3390|3384.6|3374.7|3371.9|604
1583966400000|2020-03-11 22:40:00|3376.7|3373.9|3362.1|3359.3|3379.3|3376.5|3349.3|3345.3|1002
1583966700000|2020-03-11 22:45:00|3363.1|3360.3|3361.7|3358.9|3367.3|3364.5|3355.5|3352.7|401
1583967000000|2020-03-11 22:50:00|3362.1|3359.3|3363.3|3360.5|3364.4|3361.6|3357.1|3354.3|305
1583967300000|2020-03-11 22:55:00|3362.8|3360|3387.2|3384.4|3389.3|3386.5|3360.3|3357.5|749
1583967600000|2020-03-11 23:00:00|3386.8|3384|3359.3|3356.5|3387.9|3384.6|3359.3|3356.5|483
1583967900000|2020-03-11 23:05:00|3358.5|3355.7|3375|3372.2|3375|3372.2|3358.5|3355.7|428
1583968200000|2020-03-11 23:10:00|3374.6|3371.8|3360.3|3357.5|3374.6|3371.8|3359.3|3356.5|291
1583968500000|2020-03-11 23:15:00|3362|3359.2|3364.3|3361.5|3366.3|3363.5|3358.3|3355.5|304
1583968800000|2020-03-11 23:20:00|3364.5|3361.7|3365.4|3362.6|3368.4|3365.6|3362.7|3359.9|173
1583969100000|2020-03-11 23:25:00|3365.6|3362.8|3350.4|3347.6|3366.4|3363.6|3349.4|3345.1|373
1583969400000|2020-03-11 23:30:00|3350.5|3347.7|3358|3355.2|3358|3355.2|3350.5|3347.7|235
1583969700000|2020-03-11 23:35:00|3357.9|3355.1|3354.2|3351.4|3358|3355.2|3352.4|3349.6|211
1583970000000|2020-03-11 23:40:00|3354.4|3351.6|3349.9|3347.1|3354.9|3352.1|3340.2|3337.4|419
1583970300000|2020-03-11 23:45:00|3350|3347.2|3335.4|3332.6|3351.9|3349.1|3334.8|3332|438
1583970600000|2020-03-11 23:50:00|3335.6|3332.8|3342.4|3339.6|3345.5|3342.7|3334.3|3331.5|445
1583970900000|2020-03-11 23:55:00|3342.5|3339.7|3345.4|3342.6|3354|3351.2|3342.4|3339.6|545
1583971200000|2020-03-12 00:00:00|3345.9|3343.1|3358.6|3355.8|3363.9|3361.1|3340|3337.2|1611
1583971500000|2020-03-12 00:05:00|3358.4|3355.6|3356.5|3353.7|3361.3|3358.5|3350.6|3347.8|934
1583971800000|2020-03-12 00:10:00|3355.6|3352.8|3342.6|3339.8|3357.6|3354.8|3338.6|3335.8|1064
1583972100000|2020-03-12 00:15:00|3343.1|3340.3|3337.6|3334.8|3351.5|3348.7|3334.6|3331.8|987
1583972400000|2020-03-12 00:20:00|3338.6|3335.8|3325.8|3323|3341.6|3338.8|3318.8|3316|1410
1583972700000|2020-03-12 00:25:00|3325.7|3322.9|3328.3|3325.5|3329.7|3326.9|3317.8|3315|736
1583973000000|2020-03-12 00:30:00|3330.3|3327.5|3318|3315.2|3335.7|3332.9|3318|3315.2|791
1583973300000|2020-03-12 00:35:00|3317.4|3314.6|3339.7|3336.9|3347.8|3345|3316|3313.2|1273
1583973600000|2020-03-12 00:40:00|3340.4|3337.6|3347.6|3344.8|3349.3|3346.5|3340.3|3337.5|827
1583973900000|2020-03-12 00:45:00|3347.1|3344.3|3348.7|3345.9|3353.1|3350.3|3336.3|3333.5|898
1583974200000|2020-03-12 00:50:00|3348.8|3346|3360.7|3357.9|3363.7|3360.9|3340.7|3337.9|1705
1583974500000|2020-03-12 00:55:00|3360.9|3358.1|3376.2|3373.4|3387.7|3384.9|3360.7|3357.9|2516
1583974800000|2020-03-12 01:00:00|3376.7|3373.9|3326.3|3323.5|3383.7|3380.9|3307.2|3304.4|5177
1583975100000|2020-03-12 01:05:00|3326.2|3323.4|3324.5|3321.7|3340.1|3337.3|3308.6|3305.8|4281
1583975400000|2020-03-12 01:10:00|3324.6|3321.8|3268.7|3265.9|3329.5|3326.7|3262.3|3259.5|6280
1583975700000|2020-03-12 01:15:00|3268.3|3265.5|3249.6|3246.8|3270.2|3267.4|3232.2|3229.4|5012
1583976000000|2020-03-12 01:20:00|3249.2|3246.4|3251.2|3248.4|3262.2|3259.4|3239.2|3236.4|2861
1583976300000|2020-03-12 01:25:00|3251.6|3247.6|3215.9|3213.1|3256.9|3254.1|3214.9|3212.1|3401
1583976600000|2020-03-12 01:30:00|3215.7|3212.9|3226.7|3223.9|3235.9|3233.1|3199.2|3196.4|4264
1583976900000|2020-03-12 01:35:00|3226.6|3223.8|3206.2|3203.4|3227.2|3224.4|3196.6|3193.8|2607
1583977200000|2020-03-12 01:40:00|3207.6|3204.8|3191.6|3188.8|3222.7|3219.9|3191.6|3188.8|2725
1583977500000|2020-03-12 01:45:00|3191.8|3189|3158.9|3156.1|3201.3|3198.5|3157.8|3155|5548
1583977800000|2020-03-12 01:50:00|3159.4|3156.6|3134.4|3131.6|3159.4|3156.6|3109.1|3106.3|6275
1583978100000|2020-03-12 01:55:00|3135.5|3131.5|3136.1|3133.3|3138.6|3135.8|3115.9|3113.1|3096
1583978400000|2020-03-12 02:00:00|3136.5|3133.7|3125.9|3123.1|3150.2|3147.4|3124|3121.2|2193
1583978700000|2020-03-12 02:05:00|3125|3122.2|3130.3|3127.5|3130.4|3127.6|3105|3102.2|3862
1583979000000|2020-03-12 02:10:00|3130.5|3127.7|3147|3144.2|3154|3151.2|3115.7|3112.9|3449
1583979300000|2020-03-12 02:15:00|3146.4|3143.6|3142.1|3139.3|3149.4|3146.6|3125|3122.2|2689
1583979600000|2020-03-12 02:20:00|3140.9|3138.1|3114.3|3111.5|3142.2|3139.4|3102.7|3099.9|3624
1583979900000|2020-03-12 02:25:00|3113.9|3111.1|3127.2|3124.4|3139.4|3136.6|3105.9|3103.1|3141
1583980200000|2020-03-12 02:30:00|3127.3|3124.5|3144.1|3141.3|3148.7|3145.9|3112.7|3109.9|2421
1583980500000|2020-03-12 02:35:00|3145.1|3142.3|3177.5|3174.7|3187.7|3184.9|3140.1|3137.3|3606
1583980800000|2020-03-12 02:40:00|3176.4|3173.6|3174.5|3171.7|3182.1|3179.3|3165.7|3162.9|2212
1583981100000|2020-03-12 02:45:00|3174.2|3171.4|3175.2|3172.4|3177.3|3174.5|3169.5|3166.7|2954
1583981400000|2020-03-12 02:50:00|3175.5|3172.7|3159.3|3156.5|3176.3|3173.5|3154.1|3151.3|4761
1583981700000|2020-03-12 02:55:00|3159.1|3156.3|3153.4|3150.6|3173.7|3169.4|3152.3|3149.5|1811
1583982000000|2020-03-12 03:00:00|3153.9|3151.1|3142.4|3139.6|3153.9|3151.1|3132.8|3130|2320
1583982300000|2020-03-12 03:05:00|3142.5|3139.7|3154.4|3151.6|3158|3155.2|3142.4|3139.6|1414
1583982600000|2020-03-12 03:10:00|3154.5|3151.7|3156.4|3153.6|3165.1|3160.3|3152.4|3149.6|1320
1583982900000|2020-03-12 03:15:00|3156.3|3153.5|3151.4|3148.6|3160.4|3157.6|3144.8|3142|1257
1583983200000|2020-03-12 03:20:00|3151.2|3148.4|3154.4|3151.6|3158.4|3155.6|3146.8|3144|783
1583983500000|2020-03-12 03:25:00|3154|3151.2|3154.8|3152|3156.4|3153.6|3145.8|3143|1146
1583983800000|2020-03-12 03:30:00|3154.4|3151.6|3153.4|3150.6|3163.4|3160.6|3153.4|3150.6|1026
1583984100000|2020-03-12 03:35:00|3153.3|3150.5|3159|3156.2|3164.2|3161.4|3150|3147.2|708
1583984400000|2020-03-12 03:40:00|3159.4|3156.6|3158.5|3155.7|3161.4|3158.6|3154.4|3151.6|529
1583984700000|2020-03-12 03:45:00|3158.4|3155.6|3168.4|3165.6|3178.4|3175.6|3157.7|3154.9|1344
1583985000000|2020-03-12 03:50:00|3167.4|3164.6|3172.4|3169.6|3175.4|3172.6|3164.1|3161.3|674
1583985300000|2020-03-12 03:55:00|3172.2|3169.4|3170.3|3167.5|3178.8|3176|3169.4|3166.6|821
1583985600000|2020-03-12 04:00:00|3169.8|3167|3175.5|3172.7|3175.5|3172.7|3163.8|3161|931
1583985900000|2020-03-12 04:05:00|3175|3172.2|3182.5|3179.7|3184.5|3181.7|3171.5|3168.7|1104
1583986200000|2020-03-12 04:10:00|3181.8|3179|3192.1|3189.3|3202.3|3199.5|3179.5|3176.7|2881
1583986500000|2020-03-12 04:15:00|3191.7|3188.9|3196.7|3193.9|3202.7|3199.9|3191.2|3188.4|898
1583986800000|2020-03-12 04:20:00|3197.3|3194.5|3201.6|3198.8|3214.3|3211.5|3196.8|3194|2051
1583987100000|2020-03-12 04:25:00|3201.7|3198.9|3204.6|3201.8|3211.7|3208.9|3199.7|3196.9|1053
1583987400000|2020-03-12 04:30:00|3204.5|3201.7|3190.4|3187.6|3210.6|3207.8|3189.3|3182.9|1449
1583987700000|2020-03-12 04:35:00|3190.5|3187.7|3204.7|3201.9|3219.3|3216.5|3190.5|3187.7|2531
1583988000000|2020-03-12 04:40:00|3204.5|3201.7|3209.3|3206.5|3214.6|3211.8|3202.7|3199.9|1497
1583988300000|2020-03-12 04:45:00|3209.4|3206.6|3208.1|3205.3|3211.7|3208.9|3204.7|3201.9|694
1583988600000|2020-03-12 04:50:00|3207.7|3204.9|3202.5|3199.7|3208.7|3205.9|3196.7|3193.9|1297
1583988900000|2020-03-12 04:55:00|3202.1|3199.3|3200.5|3197.7|3205.1|3202.3|3196.5|3193.7|681
1583989200000|2020-03-12 05:00:00|3200.6|3197.8|3194.5|3191.7|3211.3|3208.5|3191.3|3188.5|1649
1583989500000|2020-03-12 05:05:00|3195.5|3192.7|3171.5|3168.7|3195.5|3192.7|3165.5|3162.7|2312
1583989800000|2020-03-12 05:10:00|3171.8|3169|3173.5|3170.7|3182.5|3179.7|3170.9|3168.1|1197
1583990100000|2020-03-12 05:15:00|3173.1|3170.3|3177.5|3174.7|3179.5|3176.7|3168.5|3165.7|1017
1583990400000|2020-03-12 05:20:00|3177.8|3175|3178.5|3175.7|3180.9|3178.1|3174.2|3171.4|696
1583990700000|2020-03-12 05:25:00|3178.8|3176|3170.4|3167.6|3181.9|3179.1|3169.9|3167.1|815
1583991000000|2020-03-12 05:30:00|3170.5|3167.7|3179.7|3176.9|3188.7|3185.9|3170.5|3167.7|1258
1583991300000|2020-03-12 05:35:00|3179.6|3176.8|3182|3179.2|3186.8|3184|3177.8|3175|1159
1583991600000|2020-03-12 05:40:00|3183|3180.2|3183|3180.2|3186.4|3183.6|3180.4|3177.6|419
1583991900000|2020-03-12 05:45:00|3182.4|3179.6|3184.9|3182.1|3198.6|3195.8|3181.5|3178.7|1362
1583992200000|2020-03-12 05:50:00|3185.3|3182.5|3199.4|3196.6|3201.4|3198.6|3182|3179.2|1090
1583992500000|2020-03-12 05:55:00|3199.7|3196.9|3213.8|3211|3217|3214.2|3196.4|3193.6|1539
1583992800000|2020-03-12 06:00:00|3214|3211.2|3196.7|3193.9|3215.8|3213|3194.6|3191.8|1332
1583993100000|2020-03-12 06:05:00|3197.6|3194.8|3193.5|3190.7|3201.2|3198.4|3189.5|3186.7|1293
1583993400000|2020-03-12 06:10:00|3193.6|3190.8|3195.8|3193|3203.2|3200.4|3193.6|3190.8|823
1583993700000|2020-03-12 06:15:00|3196.2|3193.4|3202.8|3200|3203.5|3200.7|3195.8|3193|478
1583994000000|2020-03-12 06:20:00|3203|3200.2|3197.8|3195|3212.5|3209.7|3193|3190.2|832
1583994300000|2020-03-12 06:25:00|3197.6|3194.8|3199.8|3197|3201|3198.2|3185.8|3183|918
1583994600000|2020-03-12 06:30:00|3199.5|3196.7|3200.9|3198.1|3205.2|3202.4|3195.2|3192.4|758
1583994900000|2020-03-12 06:35:00|3199.9|3197.1|3203.9|3201.1|3205.1|3202.3|3194.5|3191.7|911
1583995200000|2020-03-12 06:40:00|3204.2|3201.4|3195.9|3193.1|3205.5|3202.7|3194.5|3191.7|612
1583995500000|2020-03-12 06:45:00|3196|3193.2|3197.1|3194.3|3202.9|3200.1|3194.9|3192.1|712
1583995800000|2020-03-12 06:50:00|3197.9|3195.1|3199|3196.2|3203.5|3200.7|3194.9|3192.1|774
1583996100000|2020-03-12 06:55:00|3198.9|3196.1|3189.9|3187.1|3201.9|3199.1|3188.9|3186.1|874
1583996400000|2020-03-12 07:00:00|3190.1|3187.3|3198.1|3195.3|3208.6|3205.8|3190.1|3187.3|1599
1583996700000|2020-03-12 07:05:00|3198.7|3195.9|3200.4|3197.6|3202.4|3199.6|3189.3|3186.5|1119
1583997000000|2020-03-12 07:10:00|3200.2|3197.4|3206|3203.2|3210|3207.2|3194|3191.2|1330
1583997300000|2020-03-12 07:15:00|3205.9|3203.1|3195|3192.2|3206.4|3203.6|3190.4|3187.6|1689
1583997600000|2020-03-12 07:20:00|3195.2|3192.4|3169|3166.2|3196|3193.2|3163.4|3160.6|2522
1583997900000|2020-03-12 07:25:00|3168.9|3166.1|3164.5|3161.7|3173.4|3170.6|3161.5|3158.7|3031
1583998200000|2020-03-12 07:30:00|3164.3|3161.5|3166|3163.2|3174.5|3171.7|3162.1|3159.3|1826
1583998500000|2020-03-12 07:35:00|3166.8|3164|3169.8|3167|3178.8|3176|3165|3162.2|1231
1583998800000|2020-03-12 07:40:00|3170.8|3168|3166.3|3163.5|3172.8|3170|3164.3|3161.5|1153
1583999100000|2020-03-12 07:45:00|3166.8|3164|3169.9|3167.1|3176.8|3174|3158.8|3156|2202
1583999400000|2020-03-12 07:50:00|3170.4|3167.6|3166.8|3164|3177.3|3174.5|3163.9|3161.1|1311
1583999700000|2020-03-12 07:55:00|3166.9|3164.1|3176.3|3173.5|3179.3|3176.5|3163.6|3160.8|2551
1584000000000|2020-03-12 08:00:00|3176.1|3173.3|3181.1|3178.3|3186.3|3183.5|3169.7|3166.9|2882
1584000300000|2020-03-12 08:05:00|3181.3|3178.5|3195.3|3192.5|3198.7|3195.9|3176.2|3173.4|4080
1584000600000|2020-03-12 08:10:00|3195.7|3192.9|3195.7|3192.9|3206.2|3203.4|3186.3|3183.5|3177
1584000900000|2020-03-12 08:15:00|3196.3|3193.5|3192.4|3189.6|3203.5|3200.7|3187.7|3184.9|2858
1584001200000|2020-03-12 08:20:00|3193|3190.2|3184.7|3181.9|3197.5|3194.7|3183.1|3180.3|2295
1584001500000|2020-03-12 08:25:00|3185.2|3182.4|3177.4|3174.6|3192.1|3189.3|3169.7|3166.9|3774
1584001800000|2020-03-12 08:30:00|3177.2|3174.4|3166.4|3163.6|3188.7|3185.9|3161.1|3158.3|3409
1584002100000|2020-03-12 08:35:00|3166.3|3163.5|3169.6|3166.8|3172.1|3169.3|3155|3152.2|3689
1584002400000|2020-03-12 08:40:00|3170.1|3167.3|3157.3|3154.5|3190.4|3187.6|3156.8|3154|3731
1584002700000|2020-03-12 08:45:00|3157.4|3154.6|3164.4|3161.6|3170.4|3167.6|3156.4|3153.6|2238
1584003000000|2020-03-12 08:50:00|3164.3|3161.5|3176.8|3174|3177.4|3174.6|3161.8|3159|2143
1584003300000|2020-03-12 08:55:00|3176.4|3173.6|3165.2|3162.4|3184.8|3182|3165.2|3162.4|2204
1584003600000|2020-03-12 09:00:00|3164.6|3161.8|3159.2|3156.4|3175.8|3173|3157.2|3154.4|1838
1584003900000|2020-03-12 09:05:00|3158.8|3156|3148.9|3146.1|3166.2|3163.4|3146.2|3143.4|2860
1584004200000|2020-03-12 09:10:00|3149.4|3146.6|3163.8|3161|3164.2|3161.4|3147.4|3144.6|1837
1584004500000|2020-03-12 09:15:00|3164.2|3161.4|3169.6|3166.8|3174.8|3172|3156.6|3153.8|2560
1584004800000|2020-03-12 09:20:00|3169.2|3166.4|3175.2|3172.4|3180.8|3178|3166.2|3163.4|2092
1584005100000|2020-03-12 09:25:00|3174.8|3172|3165.8|3163|3180.2|3177.4|3162.2|3159.4|1574
1584005400000|2020-03-12 09:30:00|3167.2|3164.4|3167.8|3165|3173.4|3170.6|3153.4|3150.6|2402
1584005700000|2020-03-12 09:35:00|3168.2|3165.4|3172.2|3169.4|3174.2|3171.4|3164.2|3161.4|1149
1584006000000|2020-03-12 09:40:00|3172.6|3169.8|3171.6|3168.8|3179.2|3176.4|3167.2|3164.4|1235
1584006300000|2020-03-12 09:45:00|3171.4|3168.6|3192|3189.2|3193.2|3190.4|3166.6|3163.8|3000
1584006600000|2020-03-12 09:50:00|3192.1|3189.3|3180|3177.2|3199.2|3196.4|3176.4|3173.6|3124
1584006900000|2020-03-12 09:55:00|3179.8|3177|3163.9|3161.1|3181.4|3178.6|3163.6|3160.8|4848
1584007200000|2020-03-12 10:00:00|3163.6|3160.8|3164.3|3161.5|3171.9|3169.1|3156.1|3153.3|5359
1584007500000|2020-03-12 10:05:00|3163.3|3160.5|3166.7|3163.9|3168.3|3165.5|3154.3|3151.5|3510
1584007800000|2020-03-12 10:10:00|3167.1|3164.3|3161|3158.2|3169.7|3166.9|3158|3155.2|2565
1584008100000|2020-03-12 10:15:00|3160.9|3158.1|3148|3145.2|3162.2|3159.4|3146.9|3144.1|2695
1584008400000|2020-03-12 10:20:00|3148.1|3145.3|3144.5|3141.7|3149.5|3146.7|3139.9|3137.1|2911
1584008700000|2020-03-12 10:25:00|3144.7|3141.9|3161|3158.2|3163|3160.2|3144.7|3141.9|2156
1584009000000|2020-03-12 10:30:00|3160.6|3157.8|3156.4|3153.6|3161.4|3158.6|3150.6|3147.8|1473
1584009300000|2020-03-12 10:35:00|3156.3|3153.5|3158.2|3155.4|3159.4|3156.6|3151.1|3148.3|1084
1584009600000|2020-03-12 10:40:00|3157.4|3154.6|3165.2|3162.4|3170.8|3168|3155.2|3152.4|2325
1584009900000|2020-03-12 10:45:00|3165.4|3162.6|3157.7|3154.9|3168.2|3165.4|3156.2|3153.4|1572
1584010200000|2020-03-12 10:50:00|3157.8|3155|3156.8|3154|3162.2|3159.4|3154.2|3151.4|1483
1584010500000|2020-03-12 10:55:00|3156.2|3153.4|3155.1|3152.3|3160.4|3157.6|3150.8|3148|1932
1584010800000|2020-03-12 11:00:00|3154.6|3151.8|3138.6|3135.8|3162.2|3159.4|3133.3|3130.5|5031
1584011100000|2020-03-12 11:05:00|3139|3136.2|3133.8|3131|3141.2|3138.4|3127|3124.2|4396
1584011400000|2020-03-12 11:10:00|3134.3|3131.5|3135.9|3133.1|3145.5|3142.7|3128.8|3126|3876
1584011700000|2020-03-12 11:15:00|3135.5|3132.7|3146.9|3144.1|3149.9|3147.1|3132.9|3130.1|2772
1584012000000|2020-03-12 11:20:00|3147.1|3144.3|3142.5|3139.7|3150.9|3148.1|3139.9|3137.1|2378
1584012300000|2020-03-12 11:25:00|3142.3|3139.5|3134.3|3131.5|3147.1|3144.3|3131.3|3128.5|3749
1584012600000|2020-03-12 11:30:00|3134.9|3132.1|3137.6|3134.8|3140.3|3137.5|3117.1|3114.3|3512
1584012900000|2020-03-12 11:35:00|3137.7|3134.9|3142.1|3139.3|3144.7|3141.9|3133.1|3130.3|1924
1584013200000|2020-03-12 11:40:00|3142.3|3139.5|3136.5|3133.7|3143.1|3140.3|3129.3|3126.5|2869
1584013500000|2020-03-12 11:45:00|3136.9|3134.1|3133.3|3130.5|3142.3|3139.5|3132.7|3129.9|1361
1584013800000|2020-03-12 11:50:00|3133.2|3130.4|3137.9|3135.1|3147.9|3145.1|3132.7|3129.9|2337
1584014100000|2020-03-12 11:55:00|3138.3|3135.5|3138.9|3136.1|3146.1|3143.3|3134.9|3132.1|1697
1584014400000|2020-03-12 12:00:00|3138.5|3135.7|3132.5|3129.7|3145.1|3142.3|3130.5|3127.7|2638
1584014700000|2020-03-12 12:05:00|3132.7|3129.9|3136.8|3134|3160.5|3157.7|3127.7|3124.9|6426
1584015000000|2020-03-12 12:10:00|3137.3|3134.5|3145.6|3142.8|3147.6|3144.8|3131.8|3129|1947
1584015300000|2020-03-12 12:15:00|3145.4|3142.6|3151.6|3148.8|3155.9|3153.1|3139.6|3136.8|2249
1584015600000|2020-03-12 12:20:00|3150.9|3148.1|3148.8|3146|3155.6|3152.8|3146.6|3143.8|2421
1584015900000|2020-03-12 12:25:00|3148.9|3146.1|3132.2|3129.4|3158.3|3155.5|3126.6|3123.8|4723
1584016200000|2020-03-12 12:30:00|3133.1|3130.3|3133.2|3130.4|3142.2|3139.4|3125.2|3122.4|2092
1584016500000|2020-03-12 12:35:00|3133.4|3130.6|3128|3125.2|3137.9|3135.1|3126.4|3123.6|2635
1584016800000|2020-03-12 12:40:00|3128.4|3125.6|3125.4|3122.6|3136.6|3133.8|3123.9|3121.1|2557
1584017100000|2020-03-12 12:45:00|3125|3122.2|3127|3124.2|3128.6|3125.8|3112.4|3109.6|3209
1584017400000|2020-03-12 12:50:00|3126.6|3123.8|3121.4|3118.6|3132.4|3129.6|3118.4|3115.6|1553
1584017700000|2020-03-12 12:55:00|3121.2|3118.4|3118.4|3115.6|3124|3121.2|3113.3|3110.5|2694
1584018000000|2020-03-12 13:00:00|3119.3|3116.5|3116.2|3113.4|3130.4|3127.6|3106.2|3103.4|6550
1584018300000|2020-03-12 13:05:00|3115.8|3113|3102.4|3099.6|3117.2|3114.4|3100.6|3097.8|5881
1584018600000|2020-03-12 13:10:00|3103.4|3100.6|3108.2|3105.4|3125|3122.2|3101.2|3098.4|5835
1584018900000|2020-03-12 13:15:00|3107.8|3105|3103.1|3100.3|3112.5|3109.7|3101.8|3099|4613
1584019200000|2020-03-12 13:20:00|3103.5|3100.7|3096.9|3094.1|3103.5|3100.7|3094.5|3091.7|3230
1584019500000|2020-03-12 13:25:00|3096.2|3093.4|3097.5|3094.7|3098.2|3095.4|3090.5|3087.7|4096
1584019800000|2020-03-12 13:30:00|3096.5|3093.7|3103.1|3100.3|3106.5|3103.7|3095.5|3092.7|4685
1584020100000|2020-03-12 13:35:00|3102.9|3100.1|3065.9|3063.1|3104.5|3101.7|3065.3|3062.5|6712
1584020400000|2020-03-12 13:40:00|3065.8|3063|3069|3066.2|3073.5|3070.7|3041.3|3038.5|9658
1584020700000|2020-03-12 13:45:00|3068.9|3066.1|3113.1|3110.3|3124.3|3121.5|3062.5|3059.7|10536
1584021000000|2020-03-12 13:50:00|3113.7|3110.9|3100.6|3097.8|3117.7|3114.9|3096|3093.2|8741
1584021300000|2020-03-12 13:55:00|3100.3|3097.5|3155.9|3153.1|3162.9|3160.1|3097.2|3094.4|15602
1584021600000|2020-03-12 14:00:00|3156.3|3153.5|3133|3130.2|3156.4|3153.6|3127.4|3124.6|11021
1584021900000|2020-03-12 14:05:00|3133.1|3130.3|3129.4|3126.6|3149.6|3146.8|3117.4|3114.6|12235
1584022200000|2020-03-12 14:10:00|3129.2|3126.4|3124.1|3121.3|3131.8|3129|3117.2|3114.4|8008
1584022500000|2020-03-12 14:15:00|3124|3121.2|3137.6|3134.8|3141.6|3138.8|3122.2|3119.4|6555
1584022800000|2020-03-12 14:20:00|3137.9|3135.1|3139.6|3136.8|3149.2|3146.4|3127.6|3124.8|5652
1584023100000|2020-03-12 14:25:00|3139.9|3137.1|3146.4|3143.6|3166.2|3163.4|3139.2|3136.4|6988
1584023400000|2020-03-12 14:30:00|3146.3|3143.5|3166.1|3163.3|3172.9|3169.7|3136.5|3133.7|9285
1584023700000|2020-03-12 14:35:00|3167.1|3164.3|3142.3|3139.5|3180.1|3177.3|3141.3|3138.5|8886
1584024000000|2020-03-12 14:40:00|3141.9|3139.1|3145.7|3142.9|3149.9|3147.1|3133.7|3130.9|6075
1584024300000|2020-03-12 14:45:00|3144.9|3142.1|3158.1|3155.3|3168.1|3165.3|3141.7|3138.9|8249
1584024600000|2020-03-12 14:50:00|3157.5|3154.7|3180.5|3177.7|3181.5|3178.7|3157.5|3154.7|5262
1584024900000|2020-03-12 14:55:00|3189.3|3179.3|3172.3|3169.5|3189.3|3185.3|3165.1|3162.3|6659
1584025200000|2020-03-12 15:00:00|3172.7|3169.9|3167.1|3164.3|3175.3|3172.5|3153.1|3150.3|8674
1584025500000|2020-03-12 15:05:00|3167.5|3164.7|3164.7|3161.9|3182.1|3179.3|3163.1|3160.3|6677
1584025800000|2020-03-12 15:10:00|3164.3|3161.5|3177.3|3174.5|3185.3|3182.5|3163.3|3160.5|5036
1584026100000|2020-03-12 15:15:00|3178.1|3175.3|3179.6|3176.8|3190.3|3187.5|3176.3|3173.5|8152
1584026400000|2020-03-12 15:20:00|3179.2|3176.4|3174.8|3172|3184.8|3182|3165.6|3162.8|5387
1584026700000|2020-03-12 15:25:00|3174.6|3171.8|3176.2|3173.4|3181.8|3179|3165.2|3162.4|3820
1584027000000|2020-03-12 15:30:00|3176.3|3173.5|3177|3174.2|3199.1|3195.1|3173.8|3171|7195
1584027300000|2020-03-12 15:35:00|3176.9|3174.1|3193.6|3190.8|3199.8|3193.2|3169.4|3166.6|7446
1584027600000|2020-03-12 15:40:00|3193.7|3190.9|3241|3238.2|3249.5|3246.7|3187.8|3185|9870
1584027900000|2020-03-12 15:45:00|3240.6|3237.8|3164.7|3161.9|3242.2|3239.4|3161.2|3158.4|17501
1584028200000|2020-03-12 15:50:00|3164.2|3161.4|3171.4|3168.6|3177.8|3175|3151.9|3149.1|11239
1584028500000|2020-03-12 15:55:00|3170.8|3168|3183.8|3181|3189.4|3186.6|3170.2|3167.4|5254
1584028800000|2020-03-12 16:00:00|3184|3181.2|3150|3147.2|3192.4|3189.6|3148.3|3145.5|9362
1584029100000|2020-03-12 16:05:00|3149.8|3147|3137|3134.2|3152.3|3149.5|3133|3130.2|6175
1584029400000|2020-03-12 16:10:00|3137.4|3134.6|3143.6|3140.8|3148.2|3145.4|3109.5|3106.7|9609
1584029700000|2020-03-12 16:15:00|3143.2|3140.4|3129.2|3126.4|3143.6|3140.8|3124|3121.2|7006
1584030000000|2020-03-12 16:20:00|3129|3126.2|3140.9|3138.1|3147|3144.2|3124|3121.2|6274
1584030300000|2020-03-12 16:25:00|3140.8|3138|3127.8|3125|3140.8|3138|3124.4|3121.6|4938
1584030600000|2020-03-12 16:30:00|3127.9|3125.1|3109.7|3106.9|3131.4|3128.6|3105.3|3102.5|5701
1584030900000|2020-03-12 16:35:00|3109.6|3106.8|3127.9|3125.1|3130.6|3127.8|3109.6|3106.8|3698
1584031200000|2020-03-12 16:40:00|3127.6|3124.8|3121.6|3118.8|3133.6|3130.8|3109.9|3107.1|3900
1584031500000|2020-03-12 16:45:00|3121.8|3119|3111.9|3109.1|3128.8|3126|3111.9|3109.1|10268
1584031800000|2020-03-12 16:50:00|3112.8|3110|3159.5|3156.7|3170.4|3167.6|3111.9|3109.1|10993
1584032100000|2020-03-12 16:55:00|3159.7|3156.9|3200.1|3197.3|3200.1|3197.3|3154.1|3151.3|9084
1584032400000|2020-03-12 17:00:00|3200.9|3198.1|3214|3211.2|3273.8|3271|3196.7|3193.9|22145
1584032700000|2020-03-12 17:05:00|3214.4|3211.6|3208.6|3205.8|3255.6|3252.8|3206.6|3203.8|13998
1584033000000|2020-03-12 17:10:00|3208.4|3205.6|3175.2|3172.4|3215.6|3212.8|3161|3158.2|11725
1584033300000|2020-03-12 17:15:00|3176|3173.2|3177.2|3174.4|3195.8|3193|3164.2|3161.4|6958
1584033600000|2020-03-12 17:20:00|3177.6|3174.8|3165.2|3162.4|3191.2|3188.4|3162.8|3160|5910
1584033900000|2020-03-12 17:25:00|3165.4|3162.6|3165.1|3162.3|3169.1|3165.4|3149.6|3146.8|5909
1584034200000|2020-03-12 17:30:00|3165.4|3162.6|3156|3153.2|3172.2|3169.4|3150.2|3147.4|3334
1584034500000|2020-03-12 17:35:00|3156.2|3153.4|3130.4|3127.6|3157.6|3154.8|3127|3124.2|5416
1584034800000|2020-03-12 17:40:00|3131|3128.2|3130.8|3128|3142.4|3139.6|3121.4|3118.6|6922
1584035100000|2020-03-12 17:45:00|3130.5|3127.7|3165.8|3163|3166.8|3164|3122.5|3119.7|6687
1584035400000|2020-03-12 17:50:00|3166|3163.2|3133.2|3130.4|3168.1|3165.1|3130.8|3128|6476
1584035700000|2020-03-12 17:55:00|3133.8|3131|3153.6|3150.8|3158.3|3154.2|3122.9|3120.1|9541
1584036000000|2020-03-12 18:00:00|3153.3|3150.5|3143.7|3140.9|3157.2|3154.4|3127.3|3124.5|6951
1584036300000|2020-03-12 18:05:00|3143.5|3140.7|3127.8|3125|3148.4|3145.6|3126.2|3123.4|7227
1584036600000|2020-03-12 18:10:00|3127.6|3124.8|3116|3113.2|3136.8|3134|3110.8|3108|4942
1584036900000|2020-03-12 18:15:00|3116.5|3113.7|3139.4|3136.6|3140|3137.2|3113.6|3110.8|5084
1584037200000|2020-03-12 18:20:00|3139.5|3136.7|3140.6|3137.8|3145.4|3142.6|3133.4|3130.6|7846
1584037500000|2020-03-12 18:25:00|3141.6|3138.8|3196.2|3193.4|3205.4|3202.6|3137.8|3135|24439
1584037800000|2020-03-12 18:30:00|3196.6|3193.8|3189.6|3186.8|3219.4|3216.6|3183|3180.2|8037
1584038100000|2020-03-12 18:35:00|3189.5|3186.7|3169.9|3167.1|3193|3190.2|3164.8|3162|3769
1584038400000|2020-03-12 18:40:00|3169.8|3167|3180.4|3177.6|3185.4|3182.6|3169|3166.2|2619
1584038700000|2020-03-12 18:45:00|3181|3178.2|3188|3185.2|3191|3188.2|3169.8|3167|2144
1584039000000|2020-03-12 18:50:00|3188.4|3185.6|3181.4|3178.6|3191|3188.2|3179.4|3176.6|1618
1584039300000|2020-03-12 18:55:00|3181.7|3178.9|3169.2|3166.4|3188.1|3185.3|3168.2|3165.4|1787
1584039600000|2020-03-12 19:00:00|3168.8|3166|3169.5|3166.7|3181.8|3179|3162.8|3160|1661
1584039900000|2020-03-12 19:05:00|3169.8|3167|3178.6|3175.8|3180.1|3177.3|3167.5|3164.7|925
1584040200000|2020-03-12 19:10:00|3178.5|3175.7|3174.7|3171.9|3187.1|3184.3|3174.3|3171.5|1535
1584040500000|2020-03-12 19:15:00|3174.9|3172.1|3159.3|3156.5|3177.3|3174.5|3155.8|3153|2246
1584040800000|2020-03-12 19:20:00|3159|3156.2|3157.7|3154.9|3159.3|3156.5|3153.7|3150.9|1164
1584041100000|2020-03-12 19:25:00|3157.4|3154.6|3143.9|3141.1|3158.7|3155.9|3143.9|3141.1|1746
1584041400000|2020-03-12 19:30:00|3144.3|3141.5|3146.7|3143.9|3151.7|3148.9|3141.3|3138.5|1594
1584041700000|2020-03-12 19:35:00|3146.3|3143.5|3145.3|3142.5|3152.3|3149.5|3142.7|3139.9|817
1584042000000|2020-03-12 19:40:00|3145.7|3142.9|3140.5|3137.7|3146.3|3143.5|3138.9|3136.1|1613
1584042300000|2020-03-12 19:45:00|3141.1|3138.3|3140.3|3137.5|3144.7|3141.9|3138.1|3135.3|1219
1584042600000|2020-03-12 19:50:00|3140.7|3137.9|3148.1|3145.3|3150.5|3147.7|3140.2|3137.4|1738
1584042900000|2020-03-12 19:55:00|3148.4|3145.6|3137.9|3135.1|3149.8|3147|3136.8|3134|1509
1584043200000|2020-03-12 20:00:00|3138.3|3135.5|3135.9|3133.1|3141.9|3139.1|3120.3|3117.5|2563
1584043500000|2020-03-12 20:05:00|3136.1|3133.3|3148|3145.2|3149|3146.2|3133.6|3130.8|689
1584043800000|2020-03-12 20:10:00|3147.8|3145|3128.1|3125.3|3147.8|3145|3125.6|3122.8|1465
1584044100000|2020-03-12 20:15:00|3128.2|3125.4|3121|3118.2|3130.2|3127.4|3120.4|3117.6|358
1584044400000|2020-03-12 20:20:00|3120.8|3118|3136|3133.2|3140.4|3137.6|3119.4|3116.6|870
1584044700000|2020-03-12 20:25:00|3136.4|3133.6|3137.8|3135|3142.4|3139.6|3132.4|3129.6|862
1584045000000|2020-03-12 20:30:00|3137.7|3134.9|3126.6|3123.8|3139.7|3136.9|3126.6|3123.8|694
1584045300000|2020-03-12 20:35:00|3127|3124.2|3141.6|3138.8|3146.5|3143.7|3123|3118.6|1174
1584045600000|2020-03-12 20:40:00|3141.5|3138.7|3133.9|3131.1|3143.4|3140.6|3127.7|3124.9|822
1584045900000|2020-03-12 20:45:00|3133.8|3131|3133.5|3130.7|3136|3133.2|3131.2|3128.4|214
1584046200000|2020-03-12 20:50:00|3133.9|3131.1|3129.4|3126.6|3134.4|3131.2|3126.4|3123.6|269
1584046500000|2020-03-12 20:55:00|3129.5|3126.7|3134.9|3132.1|3139.9|3134.8|3127.6|3124.8|303
1584050400000|2020-03-12 22:00:00|3117.2|3114.4|3154.2|3151.4|3164.3|3161.4|3115.8|3109.2|922
1584050700000|2020-03-12 22:05:00|3154.4|3151.6|3119.2|3116.4|3155.6|3152.8|3092.1|3089.3|1025
1584051000000|2020-03-12 22:10:00|3119.4|3116.6|3133.2|3130.4|3136.4|3130.4|3109.2|3102.8|464
1584051300000|2020-03-12 22:15:00|3133.1|3130.3|3106.7|3103.9|3149.4|3142.8|3106.6|3102.8|565
1584051600000|2020-03-12 22:20:00|3106.6|3103.8|3080.9|3076.9|3120.4|3113.7|3079.2|3076.4|759
1584051900000|2020-03-12 22:25:00|3084|3074|3102.2|3092.2|3122|3116.2|3072.1|3068.8|1236
1584052200000|2020-03-12 22:30:00|3102.3|3092.3|3113.6|3110.8|3117|3111.4|3100.7|3092.3|370
1584052500000|2020-03-12 22:35:00|3114|3111.2|3136.6|3133.8|3146.1|3143.3|3113.6|3110.7|1019
1584052800000|2020-03-12 22:40:00|3136.1|3133.3|3129.6|3126.8|3145.7|3142.4|3118|3113|608
1584053100000|2020-03-12 22:45:00|3129.5|3126.7|3139.8|3137|3143.6|3140.8|3124.2|3120.9|671
1584053400000|2020-03-12 22:50:00|3139.4|3136.6|3130.5|3127.7|3157.1|3154.3|3127.4|3121.7|664
1584053700000|2020-03-12 22:55:00|3130.8|3128|3135.6|3132.8|3155.3|3149.9|3130.8|3128|570
1584054000000|2020-03-12 23:00:00|3135.9|3133.1|3144.5|3141.7|3161.7|3158.9|3135.9|3132.9|837
1584054300000|2020-03-12 23:05:00|3144.1|3141.3|3136.7|3133.9|3144.6|3141.8|3134.6|3131.8|232
1584054600000|2020-03-12 23:10:00|3137.2|3134.4|3141.1|3138.3|3142.8|3139.9|3128.5|3125.7|352
1584054900000|2020-03-12 23:15:00|3141.2|3138.4|3133.1|3130.3|3146.6|3143.3|3132.6|3129.8|361
1584055200000|2020-03-12 23:20:00|3133.3|3130.5|3126.1|3123.3|3138.6|3135.3|3125.6|3122.8|285
1584055500000|2020-03-12 23:25:00|3126.2|3123.4|3137.1|3134.3|3137.6|3134.8|3125.6|3122.8|342
1584055800000|2020-03-12 23:30:00|3137.4|3134.6|3133.6|3130.8|3140.7|3137.9|3132.5|3129.7|182
1584056100000|2020-03-12 23:35:00|3133.7|3130.9|3124.2|3114.2|3135.8|3132.9|3116.4|3113.3|506
1584056400000|2020-03-12 23:40:00|3119.5|3116.7|3107.7|3104.9|3122.2|3119.3|3105.1|3102.3|381
1584056700000|2020-03-12 23:45:00|3108.2|3105.4|3113.5|3110.7|3114.7|3111.9|3100.5|3097.7|580
1584057000000|2020-03-12 23:50:00|3113.7|3110.9|3147.9|3145.1|3165.2|3162.4|3104|3101.2|1505
1584057300000|2020-03-12 23:55:00|3148.4|3144.4|3144|3140|3157.3|3151.5|3128.4|3125.6|1725
1584057600000|2020-03-13 00:00:00|3143.3|3140.5|3147.8|3145|3157|3154.2|3134.5|3131.7|1266
1584057900000|2020-03-13 00:05:00|3146.4|3143.6|3147.9|3145.1|3156.1|3153.3|3143.4|3140.6|828
1584058200000|2020-03-13 00:10:00|3148.3|3145.5|3151|3148.2|3152.1|3149.3|3140|3137.2|488
1584058500000|2020-03-13 00:15:00|3150.6|3147.8|3150.8|3148|3156.9|3154.1|3142|3139.2|919
1584058800000|2020-03-13 00:20:00|3151.8|3149|3175.5|3172.7|3176.6|3173.8|3150.8|3148|1344
1584059100000|2020-03-13 00:25:00|3174.5|3171.7|3170|3167.2|3175|3172.2|3164|3161.2|578
1584059400000|2020-03-13 00:30:00|3169.9|3167.1|3180.4|3177.6|3190.2|3186.7|3168|3165.2|1492
1584059700000|2020-03-13 00:35:00|3180.8|3178|3168.2|3165.4|3185.4|3182.6|3167.2|3164.4|740
1584060000000|2020-03-13 00:40:00|3168.3|3165.5|3183.5|3180.7|3183.7|3180.9|3165.2|3162.4|974
1584060300000|2020-03-13 00:45:00|3183.3|3180.5|3180.6|3177.8|3185|3182.2|3175.5|3172.7|924
1584060600000|2020-03-13 00:50:00|3181.1|3178.3|3172.4|3169.6|3182.5|3179.7|3167.5|3164.7|576
1584060900000|2020-03-13 00:55:00|3172.3|3169.5|3151.4|3148.6|3178.5|3175.7|3151.3|3148.5|618
1584061200000|2020-03-13 01:00:00|3151.8|3149|3170.6|3167.8|3173.5|3170.6|3124.8|3119.4|4128
1584061500000|2020-03-13 01:05:00|3171|3168.2|3185.7|3182.9|3199.3|3196.4|3152.5|3149.7|4153
1584061800000|2020-03-13 01:10:00|3185.6|3182.8|3163.6|3160.8|3187.2|3184.4|3158|3155.2|1574
1584062100000|2020-03-13 01:15:00|3163.5|3160.7|3135|3132.2|3168.5|3165.7|3132.5|3129.7|1511
1584062400000|2020-03-13 01:20:00|3134.6|3131.8|3125.1|3122.3|3143.9|3141.1|3121.1|3118.3|1708
1584062700000|2020-03-13 01:25:00|3126|3123.2|3115.4|3112.6|3132.1|3129.3|3114.4|3111.6|912
1584063000000|2020-03-13 01:30:00|3115.5|3112.7|3121.3|3118.5|3136.1|3133.3|3115|3112.2|943
1584063300000|2020-03-13 01:35:00|3121.7|3118.9|3105.8|3103|3122.6|3119.8|3102.3|3099.5|1752
1584063600000|2020-03-13 01:40:00|3105.9|3103.1|3110.7|3107.9|3112.3|3109.5|3099.1|3096.3|940
1584063900000|2020-03-13 01:45:00|3110.6|3107.8|3125.2|3122.4|3126.7|3123.9|3098.7|3095.9|1359
1584064200000|2020-03-13 01:50:00|3125.7|3122.9|3120.6|3117.8|3126.5|3123.7|3116.6|3113.8|780
1584064500000|2020-03-13 01:55:00|3119.2|3116.4|3112.8|3110|3121.3|3118.5|3107.1|3104.3|1096
1584064800000|2020-03-13 02:00:00|3111.8|3109|3112.7|3109.9|3114.1|3111.3|3103.5|3100.7|1015
1584065100000|2020-03-13 02:05:00|3113.5|3110.7|3115|3112.2|3117.5|3114.7|3106.1|3103.3|696
1584065400000|2020-03-13 02:10:00|3115.1|3112.3|3123.4|3120.6|3126.4|3123.6|3114.5|3111.7|1109
1584065700000|2020-03-13 02:15:00|3123.6|3120.8|3132.7|3129.9|3132.7|3129.9|3111.9|3109.1|795
1584066000000|2020-03-13 02:20:00|3132.9|3130.1|3129.2|3126.4|3133.6|3130.8|3124.6|3121.8|586
1584066300000|2020-03-13 02:25:00|3129.6|3126.8|3140|3137.2|3140.6|3137.8|3129.6|3126.8|825
1584066600000|2020-03-13 02:30:00|3140.1|3137.3|3148.7|3145.9|3150.2|3147.4|3136.6|3133.8|869
1584066900000|2020-03-13 02:35:00|3148.2|3145.4|3136.8|3134|3152.7|3149.9|3136.8|3134|1014
1584067200000|2020-03-13 02:40:00|3136.7|3133.9|3135.5|3132.7|3144.6|3141.8|3128.8|3126|922
1584067500000|2020-03-13 02:45:00|3135.4|3132.6|3142.4|3139.6|3146.6|3143.8|3133.4|3130.6|944
1584067800000|2020-03-13 02:50:00|3142.5|3139.7|3137.3|3134.5|3148.4|3145.6|3135.3|3132|442
1584068100000|2020-03-13 02:55:00|3136.8|3134|3143.8|3141|3147.4|3144.6|3135.8|3133|613
1584068400000|2020-03-13 03:00:00|3143.4|3140.6|3140.4|3137.6|3152|3149.2|3139.4|3136.6|561
1584068700000|2020-03-13 03:05:00|3139.9|3137.1|3128.2|3125.4|3141.5|3138.7|3123.3|3120.5|1195
1584069000000|2020-03-13 03:10:00|3126.8|3124|3131.2|3128.4|3135.3|3132.5|3124.6|3121.8|575
1584069300000|2020-03-13 03:15:00|3131.1|3128.3|3134.3|3131.5|3139.2|3136.4|3130.2|3127.4|276
1584069600000|2020-03-13 03:20:00|3135.1|3132.3|3133.2|3130.4|3144.8|3142|3131.2|3128.4|492
1584069900000|2020-03-13 03:25:00|3133.1|3130.3|3138.2|3135.4|3139.8|3137|3130.6|3127.8|378
1584070200000|2020-03-13 03:30:00|3138.6|3135.8|3143.3|3140.5|3144.6|3141.8|3132.1|3129.3|1159
1584070500000|2020-03-13 03:35:00|3143.7|3140.9|3157.4|3154.6|3158.4|3155.6|3143.7|3140.9|1171
1584070800000|2020-03-13 03:40:00|3158|3155.2|3153.9|3151.1|3159.4|3156.6|3150.4|3147.6|613
1584071100000|2020-03-13 03:45:00|3154.3|3151.5|3154.8|3152|3162.4|3159.6|3152.4|3149.6|729
1584071400000|2020-03-13 03:50:00|3154.9|3152.1|3156.8|3154|3160.3|3157.5|3150.4|3147.6|570
1584071700000|2020-03-13 03:55:00|3156.7|3153.9|3155.5|3152.7|3161|3158.2|3154.9|3152.1|951
1584072000000|2020-03-13 04:00:00|3155.9|3153.1|3157.5|3154.7|3159.5|3156.7|3151.9|3149.1|519
1584072300000|2020-03-13 04:05:00|3156.9|3154.1|3164.5|3161.7|3168.9|3166.1|3154.9|3152.1|700
1584072600000|2020-03-13 04:10:00|3164.6|3161.8|3161.4|3158.6|3167.5|3164.7|3155.8|3153|438
1584072900000|2020-03-13 04:15:00|3161.9|3159.1|3164.7|3161.9|3164.9|3162.1|3156.2|3153.4|819
1584073200000|2020-03-13 04:20:00|3163.9|3161.1|3167.3|3164.5|3169.7|3166.9|3161.3|3158.5|657
1584073500000|2020-03-13 04:25:00|3167.4|3164.6|3167.4|3164.6|3170.3|3167.5|3162.8|3160|1038
1584073800000|2020-03-13 04:30:00|3167.3|3164.5|3178.7|3175.9|3179.1|3176.3|3161.9|3159.1|1033
1584074100000|2020-03-13 04:35:00|3178.3|3175.5|3175.3|3172.5|3179.3|3176.5|3169|3166.2|1421
1584074400000|2020-03-13 04:40:00|3175.5|3172.7|3194|3191.2|3198.4|3195.6|3175.3|3172.5|2567
1584074700000|2020-03-13 04:45:00|3194.1|3191.3|3188.6|3185.8|3203.7|3200.9|3186.2|3183.4|2468
1584075000000|2020-03-13 04:50:00|3188.2|3185.4|3198.7|3195.9|3203.7|3200.9|3184.5|3181.7|1740
1584075300000|2020-03-13 04:55:00|3199.3|3196.5|3215.3|3212.5|3215.3|3212.5|3197.3|3194.5|1389
1584075600000|2020-03-13 05:00:00|3215.4|3212.6|3253.8|3251|3265.5|3262.7|3213.3|3210.5|4740
1584075900000|2020-03-13 05:05:00|3253.7|3250.9|3247.8|3245|3256|3253.2|3244.1|3241.3|2330
1584076200000|2020-03-13 05:10:00|3248.3|3245.5|3258.5|3255.7|3267.1|3264.3|3247.7|3244.9|1945
1584076500000|2020-03-13 05:15:00|3259|3256.2|3284.4|3281.6|3292.1|3289.3|3253.4|3250.6|3421
1584076800000|2020-03-13 05:20:00|3284.5|3281.7|3256.3|3253.5|3284.5|3281.7|3255.3|3252.5|2559
1584077100000|2020-03-13 05:25:00|3257.3|3254.5|3256.5|3253.7|3267.5|3264.7|3250.3|3247.5|2003
1584077400000|2020-03-13 05:30:00|3256.4|3253.6|3271.8|3269|3284.6|3281.8|3255.5|3252.7|2089
1584077700000|2020-03-13 05:35:00|3271.3|3268.5|3273|3270.2|3280.4|3277.6|3261|3258.2|1344
1584078000000|2020-03-13 05:40:00|3272.9|3270.1|3246.4|3243.6|3272.9|3270.1|3244.4|3241.6|2042
1584078300000|2020-03-13 05:45:00|3246.3|3243.5|3245.5|3242.7|3250.6|3247.8|3228.3|3225.5|2203
1584078600000|2020-03-13 05:50:00|3245.6|3242.8|3248.9|3246.1|3253.7|3250.9|3240|3237.2|1617
1584078900000|2020-03-13 05:55:00|3248.4|3245.6|3238.5|3235.7|3252.4|3249.6|3231.4|3226.7|1432
1584079200000|2020-03-13 06:00:00|3239.3|3236.5|3211.5|3208.7|3243.5|3240.7|3209.4|3204.9|1664
1584079500000|2020-03-13 06:05:00|3211.4|3208.6|3224.1|3221.3|3228.5|3225.7|3206.4|3203.6|1438
1584079800000|2020-03-13 06:10:00|3224|3221.2|3219.4|3216.6|3233.6|3230.8|3211.3|3208.5|1190
1584080100000|2020-03-13 06:15:00|3219.9|3217.1|3219.3|3216.5|3229.9|3227.1|3216.8|3214|978
1584080400000|2020-03-13 06:20:00|3219.4|3216.6|3254.5|3251.7|3263.2|3260.4|3216.8|3214|1961
1584080700000|2020-03-13 06:25:00|3254.4|3251.6|3255.9|3253.1|3261.7|3258.9|3245|3242.2|1271
1584081000000|2020-03-13 06:30:00|3256|3253.2|3267.3|3264.5|3278.4|3275.6|3249.8|3247|1514
1584081300000|2020-03-13 06:35:00|3267.2|3264.4|3268.4|3265.6|3274.3|3271.5|3263.5|3260.7|1056
1584081600000|2020-03-13 06:40:00|3269|3266.2|3274.4|3271.6|3277.4|3274.6|3264.8|3262|1080
1584081900000|2020-03-13 06:45:00|3274.5|3271.7|3263.4|3260.6|3275.4|3272.6|3256.2|3253.4|1119
1584082200000|2020-03-13 06:50:00|3263.2|3260.4|3261.3|3258.5|3264.9|3262.1|3257.2|3251.1|546
1584082500000|2020-03-13 06:55:00|3261.2|3258.4|3264.5|3261.7|3273.5|3270.7|3260.2|3257.4|623
1584082800000|2020-03-13 07:00:00|3264.4|3261.6|3273|3270.2|3280.9|3278.1|3254.9|3251.3|1396
1584083100000|2020-03-13 07:05:00|3272.5|3269.7|3272.5|3269.7|3291|3288.2|3270.5|3267.7|1534
1584083400000|2020-03-13 07:10:00|3271.9|3269.1|3274.7|3271.9|3275.7|3272.9|3261.5|3258.7|914
1584083700000|2020-03-13 07:15:00|3274.6|3271.8|3295.7|3292.9|3308.9|3306|3274.2|3271.4|2976
1584084000000|2020-03-13 07:20:00|3295.6|3292.8|3301.7|3298.9|3308.1|3305.3|3295.2|3292.4|1510
1584084300000|2020-03-13 07:25:00|3301.2|3298.4|3301.7|3298.9|3320.3|3317.5|3294.6|3291.8|1981
1584084600000|2020-03-13 07:30:00|3301.6|3298.8|3309.7|3306.9|3316.1|3313.3|3298.1|3295.3|1527
1584084900000|2020-03-13 07:35:00|3309.8|3307|3307.1|3304.3|3323.3|3320.5|3305.7|3302.9|1566
1584085200000|2020-03-13 07:40:00|3306.7|3303.9|3309.7|3306.9|3314.3|3311.5|3299.3|3296.5|1322
1584085500000|2020-03-13 07:45:00|3309.2|3306.4|3330.7|3327.9|3331.8|3329|3302.1|3299.3|1624
1584085800000|2020-03-13 07:50:00|3330.8|3328|3342.6|3339.8|3349.3|3346.5|3330.7|3327.9|2795
1584086100000|2020-03-13 07:55:00|3342.7|3339.9|3342.1|3339.3|3361.9|3359.1|3337.4|3334.6|2253
1584086400000|2020-03-13 08:00:00|3342.2|3339.4|3333.5|3330.7|3352.7|3349.9|3332.1|3329.3|2252
1584086700000|2020-03-13 08:05:00|3333.3|3330.5|3321.4|3318.6|3335.6|3332.8|3320.5|3317.7|1702
1584087000000|2020-03-13 08:10:00|3321.5|3318.7|3313.1|3310.3|3329.4|3326.6|3308.3|3305.5|1940
1584087300000|2020-03-13 08:15:00|3313.3|3310.5|3309.2|3306.4|3320.9|3318.1|3307.3|3304.5|1648
1584087600000|2020-03-13 08:20:00|3309.3|3306.5|3309.6|3306.8|3332.8|3330|3306.7|3303.9|1926
1584087900000|2020-03-13 08:25:00|3309.1|3306.3|3318.3|3315.5|3322.3|3319.5|3306.7|3303.9|1811
1584088200000|2020-03-13 08:30:00|3319.3|3316.5|3306.7|3303.9|3324.3|3321.5|3304.6|3301.8|2015
1584088500000|2020-03-13 08:35:00|3306.6|3303.8|3301.2|3298.4|3315.2|3312.4|3299.7|3296.9|1811
1584088800000|2020-03-13 08:40:00|3301.8|3299|3298.8|3296|3303.2|3300.4|3286.2|3283.4|2203
1584089100000|2020-03-13 08:45:00|3298.5|3295.7|3295.9|3293.1|3303.8|3301|3287.8|3285|1617
1584089400000|2020-03-13 08:50:00|3296|3293.2|3297|3294.2|3311.6|3308.8|3292.8|3290|1653
1584089700000|2020-03-13 08:55:00|3297.1|3294.3|3297.8|3295|3307.6|3304.8|3288.5|3285.7|1463
1584090000000|2020-03-13 09:00:00|3297.3|3294.5|3300.5|3297.7|3309|3306.2|3292.4|3289.6|1359
1584090300000|2020-03-13 09:05:00|3300.6|3297.8|3311.4|3308.6|3313.7|3310.9|3297.8|3295|1408
1584090600000|2020-03-13 09:10:00|3312|3309.2|3327|3324.2|3331.4|3328.6|3307|3304.2|2238
1584090900000|2020-03-13 09:15:00|3327.1|3324.3|3307.4|3304.6|3338.1|3335.3|3303.6|3300.8|2564
1584091200000|2020-03-13 09:20:00|3307.3|3304.5|3320.9|3318.1|3325.9|3323.1|3299.7|3296.9|1654
1584091500000|2020-03-13 09:25:00|3321.2|3318.4|3316.1|3313.3|3325.8|3323|3309|3306.2|1154
1584091800000|2020-03-13 09:30:00|3316.2|3313.4|3321|3318.2|3325|3322.2|3309|3306.2|1259
1584092100000|2020-03-13 09:35:00|3320.1|3317.3|3334.6|3331.8|3336|3333.2|3319.6|3316.8|1393
1584092400000|2020-03-13 09:40:00|3334.4|3331.6|3335.8|3333|3350.4|3347.6|3332.1|3329.3|2061
1584092700000|2020-03-13 09:45:00|3336|3333.2|3346.8|3344|3347.3|3344.5|3332.4|3329.6|1293
1584093000000|2020-03-13 09:50:00|3346.7|3343.9|3342.6|3339.8|3349.8|3347|3340.1|3337.3|1220
1584093300000|2020-03-13 09:55:00|3342.7|3339.9|3345.6|3342.8|3349.6|3346.8|3337.2|3334.4|1889
1584093600000|2020-03-13 10:00:00|3346.5|3343.7|3346.8|3344|3351.3|3348.5|3339.2|3336.4|1139
1584093900000|2020-03-13 10:05:00|3347.2|3344.4|3336.3|3333.5|3350.2|3347.4|3324.7|3321.9|1827
1584094200000|2020-03-13 10:10:00|3336.7|3333.9|3339.9|3337.1|3345.4|3342.6|3329|3326.2|1309
1584094500000|2020-03-13 10:15:00|3340|3337.2|3346.5|3343.7|3351.5|3348.7|3337.9|3335.1|1264
1584094800000|2020-03-13 10:20:00|3346.9|3344.1|3340.9|3338.1|3355.9|3353.1|3338.9|3336.1|2972
1584095100000|2020-03-13 10:25:00|3339.9|3337.1|3341.7|3338.9|3347.1|3344.3|3326.7|3323.9|2786
1584095400000|2020-03-13 10:30:00|3341.6|3338.8|3348.9|3346.1|3358.5|3355.7|3341.2|3338.4|3242
1584095700000|2020-03-13 10:35:00|3346.9|3344.1|3341.7|3338.9|3352.9|3350.1|3336.7|3333.9|2996
1584096000000|2020-03-13 10:40:00|3341.8|3339|3344.7|3341.9|3355.1|3352.3|3340.7|3337.9|1792
1584096300000|2020-03-13 10:45:00|3344.3|3341.5|3347.3|3344.5|3353.1|3350.3|3342.7|3339.9|1374
1584096600000|2020-03-13 10:50:00|3347.1|3344.3|3349.7|3346.9|3353.1|3350.3|3334.7|3331.9|1470
1584096900000|2020-03-13 10:55:00|3349.5|3346.7|3346.7|3343.9|3352.1|3349.3|3343.7|3340.9|973
1584097200000|2020-03-13 11:00:00|3344.7|3341.9|3351.1|3348.3|3351.1|3348.3|3338.1|3335.3|1587
1584097500000|2020-03-13 11:05:00|3351.2|3348.4|3354.1|3351.3|3357.3|3354.5|3343.7|3340.9|1956
1584097800000|2020-03-13 11:10:00|3354.3|3351.5|3357.3|3354.5|3370.7|3367.9|3346.9|3344.1|2597
1584098100000|2020-03-13 11:15:00|3357.1|3354.3|3360.6|3357.8|3366.7|3363.9|3352.3|3349.5|2485
1584098400000|2020-03-13 11:20:00|3360.7|3357.9|3355.3|3352.5|3362.7|3359.9|3351.3|3348.5|955
1584098700000|2020-03-13 11:25:00|3354.7|3351.9|3357.1|3354.3|3359.1|3356.3|3348.5|3345.7|1235
1584099000000|2020-03-13 11:30:00|3357.3|3354.5|3359.2|3356.4|3364.2|3361.4|3357.3|3354.5|1218
1584099300000|2020-03-13 11:35:00|3359.6|3356.8|3360.8|3358|3363.8|3361|3357.6|3354.8|1187
1584099600000|2020-03-13 11:40:00|3360.7|3357.9|3357.8|3355|3361.8|3359|3351.4|3348.6|2084
1584099900000|2020-03-13 11:45:00|3357.2|3354.4|3369|3366.2|3371|3368.2|3355.6|3352.8|1729
1584100200000|2020-03-13 11:50:00|3368.8|3366|3363.6|3360.8|3371|3368.2|3363.4|3360.6|1168
1584100500000|2020-03-13 11:55:00|3363.5|3360.7|3356|3353.2|3365.2|3362.4|3355.6|3352.8|4166
1584100800000|2020-03-13 12:00:00|3356.6|3353.8|3352.3|3349.5|3359.6|3356.8|3351.8|3349|2347
1584101100000|2020-03-13 12:05:00|3351.8|3349|3351.4|3348.6|3359.5|3356.7|3341.6|3338.8|3021
1584101400000|2020-03-13 12:10:00|3352.4|3349.6|3356.8|3354|3356.8|3354|3348.6|3345.8|1639
1584101700000|2020-03-13 12:15:00|3357.6|3354.8|3365.8|3363|3366.2|3363.4|3353.2|3350.4|1614
1584102000000|2020-03-13 12:20:00|3366.2|3363.4|3376.3|3373.5|3380|3377.2|3364.2|3361.4|3666
1584102300000|2020-03-13 12:25:00|3375.5|3372.7|3392.8|3390|3393|3390.2|3374.8|3372|3410
1584102600000|2020-03-13 12:30:00|3393|3390.2|3386.4|3383.6|3393|3390.2|3375.2|3372.4|2849
1584102900000|2020-03-13 12:35:00|3386.5|3383.7|3390.5|3387.7|3405.6|3402.8|3385|3382.2|3965
1584103200000|2020-03-13 12:40:00|3390.4|3387.6|3419.6|3416.8|3419.6|3416.8|3388.6|3385.8|3849
1584103500000|2020-03-13 12:45:00|3419|3416.2|3407.8|3405|3420.7|3417.9|3407.4|3404.6|3354
1584103800000|2020-03-13 12:50:00|3408.4|3405.6|3380.3|3377.5|3408.9|3406.1|3375.8|3373|4233
1584104100000|2020-03-13 12:55:00|3381.8|3379|3379.6|3376.8|3387.4|3384.6|3370.8|3368|3191
1584104400000|2020-03-13 13:00:00|3379|3376.2|3355.6|3352.8|3380|3377.2|3350.4|3347.6|5829
1584104700000|2020-03-13 13:05:00|3355.2|3352.4|3303.8|3301|3356.6|3353.8|3278.1|3275.3|14398
1584105000000|2020-03-13 13:10:00|3302.9|3300.1|3310.9|3308.1|3319.3|3316.5|3294.1|3291.3|9487
1584105300000|2020-03-13 13:15:00|3310.3|3307.5|3324.2|3321.4|3335.2|3332.4|3308.5|3305.7|6448
1584105600000|2020-03-13 13:20:00|3324.1|3321.3|3322.6|3319.8|3335.8|3333|3321.5|3318.7|2641
1584105900000|2020-03-13 13:25:00|3322.2|3319.4|3314.8|3312|3327.4|3324.6|3312.3|3309.5|4856
1584106200000|2020-03-13 13:30:00|3315|3312.2|3296.5|3293.7|3326.2|3323.4|3296.1|3293.3|8011
1584106500000|2020-03-13 13:35:00|3296.3|3293.5|3278.3|3275.5|3296.3|3293.5|3264.5|3261.7|9134
1584106800000|2020-03-13 13:40:00|3277.7|3274.9|3284.8|3282|3287.4|3284.6|3271.7|3268.9|5232
1584107100000|2020-03-13 13:45:00|3284.7|3281.9|3286.1|3283.3|3292.9|3290.1|3273.7|3270.9|5937
1584107400000|2020-03-13 13:50:00|3287|3284.2|3280.5|3277.7|3291.9|3289.1|3278.9|3276.1|3437
1584107700000|2020-03-13 13:55:00|3280.6|3277.8|3286.1|3283.3|3293.2|3290.4|3279.1|3276.3|3702
1584108000000|2020-03-13 14:00:00|3286.2|3283.4|3307.3|3304.5|3311.1|3308.3|3279.1|3276.3|6761
1584108300000|2020-03-13 14:05:00|3308.2|3305.4|3309.1|3306.3|3315.7|3312.9|3300.3|3297.5|5685
1584108600000|2020-03-13 14:10:00|3308.7|3305.9|3306.7|3303.9|3315.3|3312.5|3296.7|3293.9|4546
1584108900000|2020-03-13 14:15:00|3306.8|3304|3318.7|3315.9|3319.5|3316.7|3300.1|3297.3|5722
1584109200000|2020-03-13 14:20:00|3318.6|3315.8|3333.7|3330.9|3336.1|3333.3|3313.1|3310.3|5246
1584109500000|2020-03-13 14:25:00|3333.3|3330.5|3317.3|3314.5|3336.8|3334|3313.2|3310.4|4981
1584109800000|2020-03-13 14:30:00|3317.1|3314.3|3307.3|3304.5|3329.3|3326.5|3304.7|3301.9|4379
1584110100000|2020-03-13 14:35:00|3307.1|3304.3|3293.9|3291.1|3308.1|3305.3|3291.1|3288.3|6125
1584110400000|2020-03-13 14:40:00|3293.5|3290.7|3279.5|3276.7|3299.5|3296.7|3277.5|3274.7|4656
1584110700000|2020-03-13 14:45:00|3278.9|3276.1|3271.1|3268.3|3281.3|3278.5|3269.1|3266.3|4361
1584111000000|2020-03-13 14:50:00|3271|3268.2|3276.2|3273.4|3281.3|3278.5|3266.1|3263.3|6117
1584111300000|2020-03-13 14:55:00|3276.3|3273.5|3256.3|3253.5|3278.3|3275.5|3250.1|3247.3|5320
1584111600000|2020-03-13 15:00:00|3257.2|3254.4|3271.1|3268.3|3275.7|3272.9|3257.2|3254.4|4343
1584111900000|2020-03-13 15:05:00|3271.6|3268.8|3275.3|3272.5|3281.3|3278.5|3271.1|3268.3|2489
1584112200000|2020-03-13 15:10:00|3275.4|3272.6|3265.3|3262.5|3276.3|3273.5|3243.1|3240.3|4966
1584112500000|2020-03-13 15:15:00|3265.7|3262.9|3223.3|3220.5|3271.1|3268.3|3220.2|3217.4|7574
1584112800000|2020-03-13 15:20:00|3223.1|3220.3|3207.6|3204.8|3235.7|3232.9|3205.6|3202.8|7207
1584113100000|2020-03-13 15:25:00|3207|3204.2|3206.2|3203.4|3215.1|3212.3|3199|3196.2|4429
1584113400000|2020-03-13 15:30:00|3207|3204.2|3190.6|3187.8|3220.2|3217.4|3177.6|3174.8|6177
1584113700000|2020-03-13 15:35:00|3191|3188.2|3190.1|3187.3|3201.7|3198.9|3180|3177.2|4440
1584114000000|2020-03-13 15:40:00|3190|3187.2|3163.6|3160.8|3191|3188.2|3157.6|3154.8|5778
1584114300000|2020-03-13 15:45:00|3164|3161.2|3162.4|3159.6|3171.2|3168.4|3156|3153.2|3314
1584114600000|2020-03-13 15:50:00|3162.8|3160|3176|3173.2|3182|3179.2|3162.8|3160|5277
1584114900000|2020-03-13 15:55:00|3176.2|3173.4|3184|3181.2|3204.2|3201.4|3173|3170.2|5530
1584115200000|2020-03-13 16:00:00|3183.2|3180.4|3167.2|3164.4|3193.6|3190.8|3157.2|3154.4|6076
1584115500000|2020-03-13 16:05:00|3167|3164.2|3162.8|3160|3172.8|3170|3156.8|3154|4049
1584115800000|2020-03-13 16:10:00|3162.4|3159.6|3163.1|3160.3|3168.4|3165.6|3150.7|3147.9|4199
1584116100000|2020-03-13 16:15:00|3162.7|3159.9|3175.4|3172.6|3182.2|3179.4|3154.2|3151.4|3435
1584116400000|2020-03-13 16:20:00|3175.3|3172.5|3157.3|3154.5|3185.4|3182.6|3155.8|3153|4852
1584116700000|2020-03-13 16:25:00|3157.4|3154.6|3174|3171.2|3188.4|3185.6|3154.2|3151.4|4577
1584117000000|2020-03-13 16:30:00|3173.6|3170.8|3195|3192.2|3198.6|3195.8|3164|3161.2|7086
1584117300000|2020-03-13 16:35:00|3195.5|3192.7|3199.2|3196.4|3205.8|3203|3188.6|3185.8|4464
1584117600000|2020-03-13 16:40:00|3199.4|3196.6|3222.2|3219.4|3227.3|3224.5|3199.2|3196.4|7257
1584117900000|2020-03-13 16:45:00|3221.8|3219|3228.2|3225.4|3228.8|3226|3216.6|3213.8|5485
1584118200000|2020-03-13 16:50:00|3227.8|3225|3250.7|3247.9|3255.2|3252.4|3226.8|3224|6977
1584118500000|2020-03-13 16:55:00|3250.6|3247.8|3215.8|3213|3250.6|3247.8|3210.2|3207.4|5211
1584118800000|2020-03-13 17:00:00|3215.6|3212.8|3205.2|3202.4|3217.8|3215|3200.8|3198|3964
1584119100000|2020-03-13 17:05:00|3205.4|3202.6|3218.4|3215.6|3219|3216.2|3198.6|3195.8|3010
1584119400000|2020-03-13 17:10:00|3218.8|3216|3227.8|3225|3238.8|3236|3209.4|3206.6|4261
1584119700000|2020-03-13 17:15:00|3228.8|3226|3240|3237.2|3241.4|3238.6|3225.4|3222.6|3156
1584120000000|2020-03-13 17:20:00|3240.4|3237.6|3232.8|3230|3251.4|3248.6|3224.9|3222.1|3316
1584120300000|2020-03-13 17:25:00|3232.9|3230.1|3234|3231.2|3240.8|3238|3223.8|3221|3812
1584120600000|2020-03-13 17:30:00|3234.1|3231.3|3230.2|3227.4|3241|3238.2|3225.8|3223|4040
1584120900000|2020-03-13 17:35:00|3229.8|3227|3229.2|3226.4|3237.2|3234.4|3217.2|3214.4|3207
1584121200000|2020-03-13 17:40:00|3228.8|3226|3241|3238.2|3250.8|3248|3228|3225.2|4675
1584121500000|2020-03-13 17:45:00|3241.4|3238.6|3264|3261.2|3265|3262.2|3240.5|3237.7|3542
1584121800000|2020-03-13 17:50:00|3264.5|3261.7|3261.9|3259.1|3272.6|3269.8|3259.3|3256.5|3835
1584122100000|2020-03-13 17:55:00|3262|3259.2|3270|3267.2|3276.4|3273.6|3252.4|3249.6|3924
1584122400000|2020-03-13 18:00:00|3269.4|3266.6|3258|3255.2|3272|3269.2|3255|3252.2|2931
1584122700000|2020-03-13 18:05:00|3258.2|3255.4|3246.4|3243.6|3275|3272.2|3239|3236.2|6151
1584123000000|2020-03-13 18:10:00|3247.4|3244.6|3241.5|3238.7|3248.4|3245.6|3239.9|3237.1|3646
1584123300000|2020-03-13 18:15:00|3241.6|3238.8|3223.5|3220.7|3242.4|3239.6|3222|3219.2|3976
1584123600000|2020-03-13 18:20:00|3223.6|3220.8|3222.9|3220.1|3229.9|3227.1|3206.9|3200.6|6367
1584123900000|2020-03-13 18:25:00|3223|3220.2|3211.1|3208.3|3226.5|3223.7|3195.2|3192.4|12446
1584124200000|2020-03-13 18:30:00|3210.6|3207.8|3222.9|3220.1|3224.1|3221.3|3203|3200.2|3766
1584124500000|2020-03-13 18:35:00|3223|3220.2|3216.5|3213.7|3228.1|3225.3|3215|3212.2|1548
1584124800000|2020-03-13 18:40:00|3215.9|3213.1|3229|3226.2|3230.1|3227.3|3211.5|3208.7|1701
1584125100000|2020-03-13 18:45:00|3229.1|3226.3|3223.5|3220.7|3235.1|3232.3|3223.1|3220.3|1783
1584125400000|2020-03-13 18:50:00|3223.6|3220.8|3219.3|3216.5|3228.1|3225.3|3217.1|3214.3|2803
1584125700000|2020-03-13 18:55:00|3219.7|3216.9|3231.6|3228.8|3233.7|3230.9|3217.7|3214.9|1801
1584126000000|2020-03-13 19:00:00|3231.2|3228.4|3236.7|3233.9|3242.8|3240|3226.8|3224|1727
1584126300000|2020-03-13 19:05:00|3236.8|3234|3237.1|3234.3|3249.7|3246.9|3236.1|3233.3|1514
1584126600000|2020-03-13 19:10:00|3237.3|3234.5|3239.7|3236.9|3239.8|3237|3221.7|3218.9|2864
1584126900000|2020-03-13 19:15:00|3238.8|3236|3249.7|3246.9|3253.8|3251|3238.8|3236|1923
1584127200000|2020-03-13 19:20:00|3249.6|3246.8|3245.2|3242.4|3254.7|3251.9|3244.1|3241.3|1748
1584127500000|2020-03-13 19:25:00|3245.3|3242.5|3226.7|3223.9|3246.2|3243.4|3220.2|3217.4|2604
1584127800000|2020-03-13 19:30:00|3226.6|3223.8|3208.7|3205.9|3226.8|3224|3197.7|3194.9|2761
1584128100000|2020-03-13 19:35:00|3209.7|3206.9|3228.3|3225.5|3231|3228.2|3209.1|3206.3|2671
1584128400000|2020-03-13 19:40:00|3227.3|3224.5|3215.6|3212.8|3237.3|3234.5|3215.2|3212.4|1762
1584128700000|2020-03-13 19:45:00|3215.7|3212.9|3222.1|3219.3|3227.3|3224.5|3214.3|3211.5|1585
1584129000000|2020-03-13 19:50:00|3222|3219.2|3434.1|3431.3|3434.1|3431.3|3215.7|3212.9|11292
1584129300000|2020-03-13 19:55:00|3433.9|3431.1|3347.3|3344.5|3433.9|3431.1|3332.8|3328.8|7283
1584129600000|2020-03-13 20:00:00|3347.8|3345|3345.9|3343.1|3368.9|3363.5|3324.3|3319.1|3764
1584129900000|2020-03-13 20:05:00|3345.4|3342.6|3362.6|3359.8|3370.4|3367.6|3323.4|3319.6|2346
1584130200000|2020-03-13 20:10:00|3362|3359.2|3337.3|3334.5|3364.1|3361.3|3325.3|3322.5|1645
1584130500000|2020-03-13 20:15:00|3337.2|3334.4|3354.3|3351.5|3357.8|3354.4|3335.7|3332.9|1244
1584130800000|2020-03-13 20:20:00|3354.4|3351.6|3365.5|3362.7|3366|3363.2|3353.2|3350.4|2347
1584131100000|2020-03-13 20:25:00|3365.4|3362.6|3371|3368.2|3374.7|3371.9|3364.1|3361.3|1344
1584131400000|2020-03-13 20:30:00|3370.9|3368.1|3365.7|3362.9|3374.4|3371.6|3356.7|3353.9|1661
1584131700000|2020-03-13 20:35:00|3365.6|3362.8|3361.1|3358.3|3366.7|3363.9|3360.2|3357.4|514
1584132000000|2020-03-13 20:40:00|3361.6|3358.8|3356.9|3354.1|3366.4|3363.6|3355.9|3353.1|779
1584132300000|2020-03-13 20:45:00|3356.5|3353.7|3314.6|3311.8|3357.5|3354.7|3313|3310.2|2408
1584132600000|2020-03-13 20:50:00|3314.1|3311.3|3322.7|3319.9|3330.9|3324.4|3308.1|3305.3|1837
1584132900000|2020-03-13 20:55:00|3328.2|3318.2|3329.3|3319.3|3352.7|3342.7|3305.8|3300.6|2159
1584309600000|2020-03-15 22:00:00|3337.1|3327.1|3179.6|3176.8|3337.1|3327.1|3166.3|3158.8|3531
1584309900000|2020-03-15 22:05:00|3179|3176.2|3161.3|3158.5|3179.5|3176.7|3143.2|3135.9|5040
1584310200000|2020-03-15 22:10:00|3160.9|3158.1|3108.1|3105.3|3160.9|3158.1|3107.1|3104.3|3229
1584310500000|2020-03-15 22:15:00|3108.7|3104.7|3095|3092.2|3153.4|3148|3079.1|3076.3|3092
1584310800000|2020-03-15 22:20:00|3094.1|3091.3|3087.6|3084.8|3118.5|3115.7|3079|3076.2|2140
1584311100000|2020-03-15 22:25:00|3086.3|3083.5|3065.1|3062.3|3097.4|3093.9|3060|3054.6|3690
1584311400000|2020-03-15 22:30:00|3065.6|3062.8|3100.2|3097.4|3112.7|3107.7|3064.5|3061.7|2263
1584311700000|2020-03-15 22:35:00|3100.6|3097.8|3070.3|3067.5|3112.7|3109.9|3069.3|3066.5|2221
1584312000000|2020-03-15 22:40:00|3070.4|3066.4|3078.8|3076|3087.8|3085|3062.2|3059.4|1420
1584312300000|2020-03-15 22:45:00|3078.7|3075.9|3079.2|3076.4|3089.2|3086.4|3074.2|3071.4|1021
1584312600000|2020-03-15 22:50:00|3076.2|3073.4|3055.5|3052.7|3076.2|3073.4|3048|3043.8|2415
1584312900000|2020-03-15 22:55:00|3055|3052.2|3060.6|3057.8|3064.6|3061.8|3050|3044.8|1311
1584313200000|2020-03-15 23:00:00|3060.3|3057.5|3054|3051.2|3081.6|3078.8|3010.5|3007.6|4687
1584313500000|2020-03-15 23:05:00|3053.5|3050.7|3060|3057.2|3069.1|3066.3|3035|3032.2|1752
1584313800000|2020-03-15 23:10:00|3059.6|3056.8|3033.7|3030.9|3060.6|3057.8|3030.6|3025.5|1914
1584314100000|2020-03-15 23:15:00|3033.8|3031|3048.7|3045.9|3050.7|3047.9|3033.2|3030.4|1345
1584314400000|2020-03-15 23:20:00|3048.2|3045.4|3047.3|3044.5|3070.3|3067.5|3037.7|3034.9|1711
1584314700000|2020-03-15 23:25:00|3047.7|3044.9|3063.2|3060.4|3064.7|3061.9|3047.7|3044.9|617
1584315000000|2020-03-15 23:30:00|3063.7|3060.9|3061.8|3059|3064.8|3062|3052.7|3049.9|724
1584315300000|2020-03-15 23:35:00|3061.3|3058.5|3060.3|3057.5|3068.4|3065.6|3054.8|3052|476
1584315600000|2020-03-15 23:40:00|3059.8|3057|3078.2|3075.4|3080.3|3077.5|3059.8|3057|965
1584315900000|2020-03-15 23:45:00|3077.8|3075|3080.3|3077.5|3096.2|3093.4|3076.3|3071|1634
1584316200000|2020-03-15 23:50:00|3079.8|3077|3081.7|3078.9|3085.8|3083|3068.8|3066|1085
1584316500000|2020-03-15 23:55:00|3081.2|3078.4|3080.2|3077.4|3086.7|3083.9|3072.7|3069.9|1045
1584316800000|2020-03-16 00:00:00|3080.3|3077.5|3106.6|3103.8|3110.2|3107.4|3074.2|3071.4|2026
1584317100000|2020-03-16 00:05:00|3106.7|3103.9|3141.7|3138.9|3166.5|3162.4|3106.7|3103.9|4657
1584317400000|2020-03-16 00:10:00|3141.2|3138.4|3152.7|3149.9|3155.2|3152.4|3130.7|3127.9|1287
1584317700000|2020-03-16 00:15:00|3151.7|3148.9|3139.2|3136.4|3156.9|3154|3124.1|3121.3|1865
1584318000000|2020-03-16 00:20:00|3139.7|3136.9|3145.3|3142.5|3169.3|3166.5|3133.8|3131|1924
1584318300000|2020-03-16 00:25:00|3145.2|3142.4|3149.7|3146.9|3156.8|3154|3143.8|3141|720
1584318600000|2020-03-16 00:30:00|3149.8|3147|3147.7|3144.9|3153.8|3151|3141.2|3138.4|641
1584318900000|2020-03-16 00:35:00|3147.2|3144.4|3132.8|3130|3151.7|3148.9|3129.2|3126.4|1237
1584319200000|2020-03-16 00:40:00|3132.3|3129.5|3122.7|3119.9|3133.7|3130.9|3119.1|3116.3|1237
1584319500000|2020-03-16 00:45:00|3122.8|3120|3145.3|3142.5|3145.3|3142.5|3122.7|3119.9|1220
1584319800000|2020-03-16 00:50:00|3144.8|3142|3137.3|3134.5|3149.8|3147|3132.2|3129.4|862
1584320100000|2020-03-16 00:55:00|3136.8|3134|3131.8|3129|3138.3|3135.5|3130.2|3127.4|461
1584320400000|2020-03-16 01:00:00|3130.8|3128|3107.7|3104.9|3131.3|3128.5|3106.8|3104|1421
1584320700000|2020-03-16 01:05:00|3107.8|3105|3107.2|3104.4|3129.3|3126.5|3106.3|3103.5|1349
1584321000000|2020-03-16 01:10:00|3107.3|3104.5|3132.7|3129.9|3136.8|3134|3106.8|3104|1679
1584321300000|2020-03-16 01:15:00|3132.8|3130|3136.9|3134.1|3154.1|3151|3127.8|3125|1981
1584321600000|2020-03-16 01:20:00|3137.9|3135.1|3139.4|3136.6|3142.5|3138.6|3130.4|3127.6|1252
1584321900000|2020-03-16 01:25:00|3139.3|3136.5|3138.8|3136|3147.6|3143|3128.8|3126|982
1584322200000|2020-03-16 01:30:00|3138.7|3135.9|3150.4|3147.6|3157|3154.2|3137.3|3134.5|1403
1584322500000|2020-03-16 01:35:00|3150.9|3148.1|3145.4|3142.6|3155.2|3151.6|3139.9|3137.1|884
1584322800000|2020-03-16 01:40:00|3145.9|3143.1|3137.9|3135.1|3149|3146.2|3136.4|3133.6|712
1584323100000|2020-03-16 01:45:00|3138|3135.2|3143.9|3141.1|3148.4|3145.6|3137.9|3135.1|292
1584323400000|2020-03-16 01:50:00|3145.4|3142.6|3145.6|3142.8|3147.9|3145.1|3139.9|3137.1|472
1584323700000|2020-03-16 01:55:00|3147|3144.2|3165.9|3163.1|3175.4|3172.6|3143.4|3140.6|1478
1584324000000|2020-03-16 02:00:00|3165|3162.2|3177.9|3175.1|3189.9|3187.1|3162.4|3159.6|1712
1584324300000|2020-03-16 02:05:00|3178.9|3176.1|3165.9|3163.1|3183.9|3181.1|3158.3|3155.5|1720
1584324600000|2020-03-16 02:10:00|3166|3162|3155.8|3153|3171.4|3168.6|3143.8|3140.5|1832
1584324900000|2020-03-16 02:15:00|3154.8|3152|3157.9|3155.1|3162.3|3159.5|3153.3|3150.5|1018
1584325200000|2020-03-16 02:20:00|3158|3155.2|3151.9|3149.1|3161.3|3158.5|3148.3|3145.5|1067
1584325500000|2020-03-16 02:25:00|3152|3149.2|3132.8|3130|3153.9|3151.1|3132.8|3130|1713
1584325800000|2020-03-16 02:30:00|3133.1|3130.3|3140.9|3138.1|3148.3|3145.5|3130.7|3127.9|807
1584326100000|2020-03-16 02:35:00|3140.8|3138|3151.3|3148.5|3157.2|3154.4|3139.9|3137.1|732
1584326400000|2020-03-16 02:40:00|3150.8|3148|3156.8|3154|3158.3|3155.5|3148.7|3145.9|535
1584326700000|2020-03-16 02:45:00|3158.2|3155.4|3169.8|3167|3172.4|3169.6|3148.3|3145.5|1062
1584327000000|2020-03-16 02:50:00|3169.4|3166.6|3152.7|3149.9|3170.4|3167.6|3152.2|3149.4|896
1584327300000|2020-03-16 02:55:00|3152.8|3150|3156.7|3153.9|3162.8|3160|3151.2|3148.4|415
1584327600000|2020-03-16 03:00:00|3157.4|3153.4|3144.7|3141.9|3157.4|3154.5|3134.6|3131.8|836
1584327900000|2020-03-16 03:05:00|3145.2|3142.4|3156.7|3153.9|3162.8|3156.4|3141.6|3138.8|507
1584328200000|2020-03-16 03:10:00|3156.8|3154|3161.3|3158.5|3164.9|3162.1|3152.2|3149.4|430
1584328500000|2020-03-16 03:15:00|3160.8|3158|3154.8|3152|3162.8|3160|3152.8|3150|305
1584328800000|2020-03-16 03:20:00|3154.4|3151.6|3150.7|3147.9|3156.4|3153.6|3149.3|3146.5|581
1584329100000|2020-03-16 03:25:00|3149.7|3146.9|3150.3|3147.5|3157.8|3155|3149.7|3146.9|387
1584329400000|2020-03-16 03:30:00|3151.2|3148.4|3156.3|3153.5|3156.3|3153.5|3150.3|3147.5|272
1584329700000|2020-03-16 03:35:00|3156.9|3154.1|3158.3|3155.5|3160.7|3157.9|3153.8|3151|231
1584330000000|2020-03-16 03:40:00|3158.8|3156|3152.7|3149.9|3158.8|3156|3152.4|3149.6|166
1584330300000|2020-03-16 03:45:00|3152.6|3149.8|3159.8|3157|3160.7|3157.9|3152.3|3149.5|178
1584330600000|2020-03-16 03:50:00|3160.2|3157.4|3153.8|3151|3161.8|3159|3153.2|3150.4|254
1584330900000|2020-03-16 03:55:00|3154.7|3151.9|3156.7|3153.9|3159.7|3156.9|3153.7|3150.9|130
1584331200000|2020-03-16 04:00:00|3156.3|3153.5|3155.2|3152.4|3156.3|3153.5|3152.2|3149.4|166
1584331500000|2020-03-16 04:05:00|3155.3|3152.5|3156.8|3154|3156.8|3154|3154.2|3151.4|67
1584331800000|2020-03-16 04:10:00|3156.7|3153.9|3156.2|3153.4|3156.8|3154|3154.3|3151.5|59
1584332100000|2020-03-16 04:15:00|3155.8|3153|3157.3|3154.5|3157.3|3154.5|3154.3|3151.5|66
1584332400000|2020-03-16 04:20:00|3157.4|3154.6|3164.3|3161.5|3172.4|3169.6|3157.4|3154.6|506
1584332700000|2020-03-16 04:25:00|3164.9|3162.1|3164.8|3162|3165.9|3163.1|3158.3|3155.5|402
1584333000000|2020-03-16 04:30:00|3164.3|3161.5|3158.8|3156|3165.8|3163|3158.3|3155.5|214
1584333300000|2020-03-16 04:35:00|3159.3|3156.5|3158.8|3156|3159.3|3156.5|3153.2|3150.4|262
1584333600000|2020-03-16 04:40:00|3157.8|3155|3154.2|3151.4|3158.8|3156|3152.7|3149.9|264
1584333900000|2020-03-16 04:45:00|3153.3|3150.5|3155.8|3153|3157.2|3154.4|3152.3|3149.5|138
1584334200000|2020-03-16 04:50:00|3156.2|3153.4|3151.2|3148.4|3156.8|3154|3151.2|3148.4|123
1584334500000|2020-03-16 04:55:00|3151.3|3148.5|3148.8|3146|3152.2|3149.4|3143.2|3140.4|557
1584334800000|2020-03-16 05:00:00|3149.3|3146.5|3146.3|3143.5|3149.7|3146.9|3140.2|3137.4|588
1584335100000|2020-03-16 05:05:00|3145.9|3143.1|3152.8|3150|3152.8|3150|3144.8|3142|267
1584335400000|2020-03-16 05:10:00|3152.9|3150.1|3153.3|3150.5|3159.8|3157|3152.4|3149.6|319
1584335700000|2020-03-16 05:15:00|3152.8|3150|3151.8|3149|3152.8|3150|3147.4|3144.6|200
1584336000000|2020-03-16 05:20:00|3151.9|3149.1|3146.8|3144|3158.8|3156|3145.8|3143|260
1584336300000|2020-03-16 05:25:00|3146.9|3144.1|3148.8|3146|3149.8|3147|3143.3|3140.5|219
1584336600000|2020-03-16 05:30:00|3148.7|3145.9|3141.3|3138.5|3148.8|3146|3140.3|3137.5|489
1584336900000|2020-03-16 05:35:00|3140.8|3138|3129.3|3126.5|3141.4|3138.6|3123.8|3121|1299
1584337200000|2020-03-16 05:40:00|3129.4|3126.6|3130.3|3127.5|3132.8|3130|3124.8|3122|469
1584337500000|2020-03-16 05:45:00|3131.3|3128.5|3134.3|3131.5|3141.4|3138.6|3131.3|3128.5|693
1584337800000|2020-03-16 05:50:00|3133.3|3130.5|3126.3|3123.5|3135.9|3133.1|3126.3|3123.5|523
1584338100000|2020-03-16 05:55:00|3126.4|3123.6|3115.9|3113.1|3126.8|3124|3111.9|3108|1373
1584338400000|2020-03-16 06:00:00|3115.8|3113|3122.4|3119.6|3126.9|3124.1|3115.5|3112.7|738
1584338700000|2020-03-16 06:05:00|3121.4|3118.6|3103.9|3101.1|3121.4|3118.6|3102.4|3099.6|1101
1584339000000|2020-03-16 06:10:00|3104.3|3101.5|3108.9|3106.1|3116.1|3112.6|3103.4|3100.6|606
1584339300000|2020-03-16 06:15:00|3109|3106.2|3110|3107.2|3114|3111.2|3105.4|3102.6|327
1584339600000|2020-03-16 06:20:00|3109.9|3107.1|3109.5|3106.7|3112.1|3109.3|3105.4|3102.6|416
1584339900000|2020-03-16 06:25:00|3110.5|3107.7|3110.1|3107.3|3120.1|3117.3|3109.1|3106.3|685
1584340200000|2020-03-16 06:30:00|3110|3107.2|3088.1|3085.3|3110.6|3107.8|3084.5|3081.7|1690
1584340500000|2020-03-16 06:35:00|3088|3085.2|3090.1|3087.3|3095.1|3091.3|3085|3081.6|957
1584340800000|2020-03-16 06:40:00|3090|3087.2|3089.1|3086.3|3092.6|3089.8|3079.1|3076.3|907
1584341100000|2020-03-16 06:45:00|3088.5|3085.7|3098.7|3095.9|3099.2|3096.4|3084.1|3081.3|902
1584341400000|2020-03-16 06:50:00|3098.5|3095.7|3083.7|3080.9|3099.6|3096.8|3083.7|3080.9|479
1584341700000|2020-03-16 06:55:00|3083.5|3080.7|3065.3|3062.5|3090.7|3087.9|3065.3|3062.5|1426
1584342000000|2020-03-16 07:00:00|3065.4|3062.6|3071.8|3069|3079.3|3076.5|3064.7|3061.9|1136
1584342300000|2020-03-16 07:05:00|3071.3|3068.5|3075.8|3073|3075.8|3073|3063.8|3061|875
1584342600000|2020-03-16 07:10:00|3076.3|3073.5|3065.3|3062.5|3076.8|3074|3063.8|3061|745
1584342900000|2020-03-16 07:15:00|3065.8|3063|3075.4|3072.6|3078.8|3076|3065.3|3062.5|802
1584343200000|2020-03-16 07:20:00|3075.3|3072.5|3056.3|3053.5|3075.3|3072.5|3055.8|3053|1846
1584343500000|2020-03-16 07:25:00|3054.8|3052|3064.3|3061.5|3074.3|3071.5|3048.8|3046|2064
1584343800000|2020-03-16 07:30:00|3064.4|3061.6|3069.4|3066.6|3074.9|3072.1|3063.8|3061|1535
1584344100000|2020-03-16 07:35:00|3069.3|3066.5|3092.9|3090.1|3104.5|3100.5|3068.8|3066|1826
1584344400000|2020-03-16 07:40:00|3092.4|3089.6|3087.9|3085.1|3119|3116|3087.9|3085.1|2222
1584344700000|2020-03-16 07:45:00|3087.8|3085|3088.4|3085.6|3093.3|3090.5|3071.9|3069.1|1243
1584345000000|2020-03-16 07:50:00|3088.3|3085.5|3086.8|3084|3098.7|3094.6|3086.8|3084|590
1584345300000|2020-03-16 07:55:00|3086.3|3083.5|3095.9|3093.1|3105.8|3103|3085.3|3082.5|808
1584345600000|2020-03-16 08:00:00|3096|3093.2|3107.9|3105.1|3112.4|3109.6|3092.8|3090|1535
1584345900000|2020-03-16 08:05:00|3107.8|3105|3107.9|3105.1|3110.4|3107.6|3099.8|3097|701
1584346200000|2020-03-16 08:10:00|3108.3|3105.5|3104.8|3102|3108.3|3105.5|3095.4|3090.6|908
1584346500000|2020-03-16 08:15:00|3104.7|3101.9|3096.3|3093.5|3106.3|3103.5|3091.8|3089|534
1584346800000|2020-03-16 08:20:00|3096.4|3093.6|3068.4|3065.6|3097.9|3095.1|3058.9|3056.1|2491
1584347100000|2020-03-16 08:25:00|3069.4|3066.6|3052.4|3049.6|3069.4|3066.6|3036.8|3034|3555
1584347400000|2020-03-16 08:30:00|3053.8|3051|3053.9|3051.1|3057.8|3055|3043.9|3041.1|1246
1584347700000|2020-03-16 08:35:00|3054.4|3051.6|3062.9|3060.1|3069.9|3067.1|3044.4|3041.6|1785
1584348000000|2020-03-16 08:40:00|3062.8|3060|3053.8|3051|3065.4|3062.6|3043.5|3040.7|1684
1584348300000|2020-03-16 08:45:00|3053.9|3051.1|3053.8|3051|3058.8|3056|3047.8|3045|777
1584348600000|2020-03-16 08:50:00|3053.4|3050.6|3052.9|3050.1|3053.4|3050.6|3043.9|3041.1|736
1584348900000|2020-03-16 08:55:00|3053.4|3050.6|3038.4|3035.6|3053.9|3051.1|3033|3030.2|1530
1584349200000|2020-03-16 09:00:00|3039.4|3036.6|3046.5|3043.7|3052.4|3049.6|3036|3033.2|1092
1584349500000|2020-03-16 09:05:00|3045.5|3042.7|3037.4|3034.6|3046.9|3044.1|3036.4|3033.6|998
1584349800000|2020-03-16 09:10:00|3036.9|3034.1|3056.3|3053.5|3062|3058.6|3029.4|3026.6|1927
1584350100000|2020-03-16 09:15:00|3056.4|3053.6|3050.4|3047.6|3061.8|3059|3045.9|3043.1|984
1584350400000|2020-03-16 09:20:00|3050.5|3047.7|3055.4|3052.6|3055.4|3052.6|3041.4|3038.6|534
1584350700000|2020-03-16 09:25:00|3054.4|3051.6|3053.4|3050.6|3058.4|3055.6|3050.4|3046.7|638
1584351000000|2020-03-16 09:30:00|3053.9|3051.1|3041.5|3038.7|3053.9|3051.1|3038.9|3036.1|1413
1584351300000|2020-03-16 09:35:00|3040.9|3038.1|3030.4|3027.6|3042.9|3040.1|3029.4|3026.6|1271
1584351600000|2020-03-16 09:40:00|3030.9|3028.1|3040.4|3037.6|3041.9|3039.1|3030.4|3027.6|947
1584351900000|2020-03-16 09:45:00|3040.9|3038.1|3039.4|3036.6|3041.9|3039.1|3032|3029.2|667
1584352200000|2020-03-16 09:50:00|3039.3|3036.5|3048.5|3045.7|3057.5|3054.7|3035|3032.2|1364
1584352500000|2020-03-16 09:55:00|3048.1|3045.3|3044|3041.2|3054.5|3051.7|3043.5|3040.7|597
1584352800000|2020-03-16 10:00:00|3044.5|3041.7|3039.5|3036.7|3048|3045.2|3035|3032.2|1039
1584353100000|2020-03-16 10:05:00|3039.4|3036.6|3017.5|3014.7|3041|3038.2|3009.3|3006.5|3200
1584353400000|2020-03-16 10:10:00|3017|3014.2|3045.1|3042.3|3049.6|3046.8|3017|3014.2|1710
1584353700000|2020-03-16 10:15:00|3045.2|3042.4|3038.5|3035.7|3046.1|3043.3|3020.6|3017.8|1704
1584354000000|2020-03-16 10:20:00|3037.5|3034.7|3039|3036.2|3045|3042.2|3027.5|3024.7|1079
1584354300000|2020-03-16 10:25:00|3038.5|3035.7|3042.5|3039.7|3044.5|3041.7|3038.5|3035.7|674
1584354600000|2020-03-16 10:30:00|3042.7|3039.9|3038.5|3035.7|3047.6|3044.8|3026.5|3023.7|1020
1584354900000|2020-03-16 10:35:00|3039.5|3036.7|3031|3028.2|3041|3038.2|3028.1|3025.3|756
1584355200000|2020-03-16 10:40:00|3030.6|3027.8|3026.5|3023.7|3034|3031.2|3018|3015.2|1258
1584355500000|2020-03-16 10:45:00|3026|3023.2|3028.4|3025.6|3033.9|3031.1|3014.5|3011.7|1018
1584355800000|2020-03-16 10:50:00|3028.5|3025.7|3017.5|3014.7|3029.5|3026.7|3016.9|3014.1|785
1584356100000|2020-03-16 10:55:00|3017.4|3014.6|3023.4|3020.6|3028.5|3025.7|3016.9|3014.1|844
1584356400000|2020-03-16 11:00:00|3023.5|3020.7|3004.3|3001.5|3029|3026.2|2998.7|2995.9|3662
1584356700000|2020-03-16 11:05:00|3003.8|3001|3001.3|2998.5|3009.8|3007|2994.8|2992|2085
1584357000000|2020-03-16 11:10:00|3002.3|2999.5|3009.8|3007|3011.3|3008.5|2995.3|2992.5|1231
1584357300000|2020-03-16 11:15:00|3009.7|3006.9|2994.2|2991.4|3009.7|3006.9|2991.2|2988.4|1568
1584357600000|2020-03-16 11:20:00|2993.7|2990.9|2986.7|2983.9|3003.8|3001|2985.1|2982.3|1449
1584357900000|2020-03-16 11:25:00|2987.2|2984.4|2988.8|2986|2990.8|2988|2981.8|2979|1208
1584358200000|2020-03-16 11:30:00|2987.9|2985.1|2975.3|2972.5|2987.9|2985.1|2970.7|2967.9|2478
1584358500000|2020-03-16 11:35:00|2976.2|2973.4|2950.4|2947.6|2985.8|2983|2940.3|2937.5|4983
1584358800000|2020-03-16 11:40:00|2950.8|2948|2957.2|2954.4|2961.8|2959|2946.8|2944|1468
1584359100000|2020-03-16 11:45:00|2956.8|2954|2959.3|2956.5|2963.2|2960.4|2952.3|2949.5|1860
1584359400000|2020-03-16 11:50:00|2959.2|2956.4|2952.8|2950|2965.8|2963|2951.7|2948.9|1269
1584359700000|2020-03-16 11:55:00|2952.7|2949.9|2947.8|2945|2952.8|2950|2941.7|2938.9|1149
1584360000000|2020-03-16 12:00:00|2947.7|2944.9|2966.3|2963.5|2991.3|2988.5|2947.7|2944.9|4218
1584360300000|2020-03-16 12:05:00|2966.9|2962.9|2976.4|2973.6|2981.8|2979|2963.8|2961|1511
1584360600000|2020-03-16 12:10:00|2977.4|2974.6|2979.8|2977|2982.4|2979.6|2974.4|2971.6|1066
1584360900000|2020-03-16 12:15:00|2979.3|2976.5|2988.3|2985.5|2997.4|2994.1|2975.8|2973|2505
1584361200000|2020-03-16 12:20:00|2989.2|2986.4|2977.3|2974.5|2990.7|2987.9|2969.8|2967|2088
1584361500000|2020-03-16 12:25:00|2977.4|2974.6|2963.2|2960.4|2978.3|2975.5|2953.8|2949.7|2656
1584361800000|2020-03-16 12:30:00|2963.3|2960.5|2930.6|2927.8|2964.7|2961.9|2930.6|2927.8|3461
1584362100000|2020-03-16 12:35:00|2930.1|2927.3|2932.1|2929.3|2946.1|2943.3|2927.1|2924.3|2509
1584362400000|2020-03-16 12:40:00|2931.7|2928.9|2943.3|2940.5|2948.7|2945.9|2930.1|2927.3|3625
1584362700000|2020-03-16 12:45:00|2943.8|2941|2941.3|2938.5|2945.8|2943|2933.8|2931|1558
1584363000000|2020-03-16 12:50:00|2940.8|2938|2926.1|2923.3|2946.8|2944|2919.2|2916.4|3101
1584363300000|2020-03-16 12:55:00|2925.2|2922.4|2925.2|2922.4|2937.3|2934.5|2913.7|2910.9|4548
1584363600000|2020-03-16 13:00:00|2925.8|2923|2948.7|2945.9|2956.8|2954|2925.8|2923|5485
1584363900000|2020-03-16 13:05:00|2948.8|2946|2954.2|2951.4|2967.7|2964.9|2942.8|2940|3810
1584364200000|2020-03-16 13:10:00|2953.7|2950.9|2935.8|2933|2960.2|2957.4|2935.7|2932.9|3437
1584364500000|2020-03-16 13:15:00|2936.2|2933.4|2938.2|2935.4|2943.8|2941|2930.2|2927.4|2808
1584364800000|2020-03-16 13:20:00|2938.7|2935.9|2933.7|2930.9|2939.7|2936.9|2930.7|2927.9|2268
1584365100000|2020-03-16 13:25:00|2933.6|2930.8|2931.2|2928.4|2939.2|2936.4|2916.5|2913.7|6078
1584365400000|2020-03-16 13:30:00|2931.5|2928.7|2890.6|2887.8|2940.6|2937.8|2848.2|2843.8|9997
1584365700000|2020-03-16 13:35:00|2890.2|2887.4|2904.2|2901.4|2909.2|2906.4|2879.2|2876.4|3728
1584366000000|2020-03-16 13:40:00|2904.1|2901.3|2892.7|2889.9|2904.6|2901.8|2885.6|2882.8|3466
1584366300000|2020-03-16 13:45:00|2893.8|2889.8|2934.2|2931.4|2938.7|2935.9|2892.7|2889.8|6605
1584366600000|2020-03-16 13:50:00|2934.3|2931.5|2975.4|2972.6|2980.5|2977.7|2932.7|2929.9|7768
1584366900000|2020-03-16 13:55:00|2975.9|2973.1|2963.4|2960.6|2979.9|2977.1|2947.4|2944.6|5367
1584367200000|2020-03-16 14:00:00|2963.8|2961|2935.8|2933|2972.4|2969.6|2933.4|2930.6|4434
1584367500000|2020-03-16 14:05:00|2936.3|2933.5|2974.4|2971.6|2975.9|2973.1|2933.9|2931.1|5553
1584367800000|2020-03-16 14:10:00|2974.8|2972|2985.3|2982.5|3001|2997.6|2966.8|2964|8086
1584368100000|2020-03-16 14:15:00|2985.2|2982.4|2979.8|2977|2986.3|2983.5|2967.3|2964.5|4552
1584368400000|2020-03-16 14:20:00|2980.3|2977.5|3007.8|3005|3010.8|3008|2974.8|2972|4835
1584368700000|2020-03-16 14:25:00|3007.4|3004.6|3000.9|2998.1|3026|3021|2993.8|2991|5654
1584369000000|2020-03-16 14:30:00|3001.8|2999|3024.3|3021.5|3025.3|3022.5|2996.8|2994|4469
1584369300000|2020-03-16 14:35:00|3024.4|3021.6|3047.8|3045|3051.9|3049.1|3011.8|3009|7233
1584369600000|2020-03-16 14:40:00|3047.4|3044.6|3057.9|3055.1|3062.9|3060.1|3033.3|3030.5|8053
1584369900000|2020-03-16 14:45:00|3057.4|3054.6|3049.4|3046.6|3066.9|3064.1|3047.4|3044.6|5825
1584370200000|2020-03-16 14:50:00|3049.9|3047.1|3029.8|3027|3052.4|3049.6|3021|3017.1|6627
1584370500000|2020-03-16 14:55:00|3030.3|3027.5|3023.3|3020.5|3034.4|3031.6|3007.3|3004.5|4806
1584370800000|2020-03-16 15:00:00|3022.9|3020.1|2998.9|2996.1|3027.9|3025.1|2998.9|2996.1|5315
1584371100000|2020-03-16 15:05:00|2999.9|2997.1|3039.8|3037|3049.9|3047.1|2994.8|2992|5637
1584371400000|2020-03-16 15:10:00|3039.9|3037.1|3041|3038.2|3060|3057.1|3034.4|3031.6|5933
1584371700000|2020-03-16 15:15:00|3041.4|3038.6|3032.4|3029.6|3054.4|3051.6|3030|3027.2|4635
1584372000000|2020-03-16 15:20:00|3032.5|3029.7|3049.1|3046.3|3050.1|3047.3|3017.4|3014.6|5358
1584372300000|2020-03-16 15:25:00|3050.1|3047.3|3050|3047.2|3074.1|3071.3|3044.1|3038.1|10748
1584372600000|2020-03-16 15:30:00|3050.1|3047.3|3025.9|3023.1|3070|3067.2|3024.8|3022|7488
1584372900000|2020-03-16 15:35:00|3026.4|3023.6|3039.4|3036.6|3063|3060.2|3023.9|3021.1|6707
1584373200000|2020-03-16 15:40:00|3039.9|3037.1|3034.4|3031.6|3047.5|3044.7|3021|3018.2|5339
1584373500000|2020-03-16 15:45:00|3034.9|3032.1|3031.3|3028.5|3049.8|3047|3028.9|3026.1|6287
1584373800000|2020-03-16 15:50:00|3031.8|3029|3034.8|3032|3040.8|3038|3024.3|3021.5|2409
1584374100000|2020-03-16 15:55:00|3035.3|3032.5|3026.3|3023.5|3047.8|3045|3010.8|3008|4721
1584374400000|2020-03-16 16:00:00|3027.3|3024.5|3012.4|3009.6|3037.8|3035|3008.9|3006.1|4735
1584374700000|2020-03-16 16:05:00|3012.3|3009.5|3003.9|3001.1|3013.9|3011.1|2999.3|2996.5|3118
1584375000000|2020-03-16 16:10:00|3003.3|3000.5|2992.8|2990|3018.9|3016.1|2982.8|2980|4792
1584375300000|2020-03-16 16:15:00|2992.3|2989.5|2980.8|2978|2993.8|2991|2975.3|2972.5|3918
1584375600000|2020-03-16 16:20:00|2980.3|2977.5|2960.9|2958.1|2993.8|2991|2960.9|2958.1|4446
1584375900000|2020-03-16 16:25:00|2960.8|2958|2954|2951.2|2980.4|2977.6|2953|2950.2|5981
1584376200000|2020-03-16 16:30:00|2953.9|2951.1|2971.5|2968.7|2976|2973.2|2953.5|2950.7|4783
1584376500000|2020-03-16 16:35:00|2972.4|2969.6|2970.4|2967.6|2986.5|2983.7|2958.4|2955.6|3908
1584376800000|2020-03-16 16:40:00|2970|2967.2|2960|2957.2|2974.4|2971.6|2959.4|2956.6|3045
1584377100000|2020-03-16 16:45:00|2959.4|2956.6|2948|2945.2|2967.5|2964.7|2945.9|2943.1|2947
1584377400000|2020-03-16 16:50:00|2947.9|2945.1|2942|2939.2|2951|2948.2|2940|2937.2|2923
1584377700000|2020-03-16 16:55:00|2941|2938.2|2943.1|2940.3|2945.1|2942.3|2926.1|2923.3|4465
1584378000000|2020-03-16 17:00:00|2944|2941.2|2938.1|2935.3|2952.1|2949.3|2933.1|2930.3|4328
1584378300000|2020-03-16 17:05:00|2938.5|2935.7|2933.5|2930.7|2944.1|2941.3|2928.1|2925.3|2549
1584378600000|2020-03-16 17:10:00|2933.1|2930.3|2953.1|2950.3|2962.1|2959.3|2929.5|2926.7|5306
1584378900000|2020-03-16 17:15:00|2953|2950.2|2953.2|2950.4|2957.1|2954.3|2942.2|2939.4|3091
1584379200000|2020-03-16 17:20:00|2954.6|2951.8|2964.2|2961.4|2966.6|2963.8|2946.6|2943.8|2445
1584379500000|2020-03-16 17:25:00|2963.6|2960.8|2952.2|2949.4|2968.1|2965.3|2951.2|2948.4|2637
1584379800000|2020-03-16 17:30:00|2951.2|2948.4|2932.2|2929.4|2958.2|2955.4|2932.1|2929.3|4552
1584380100000|2020-03-16 17:35:00|2933.2|2930.4|2929.1|2926.3|2939.7|2936.8|2922.1|2919.3|6405
1584380400000|2020-03-16 17:40:00|2929.6|2926.8|2916.1|2913.3|2931.6|2928.8|2912.6|2909.8|3192
1584380700000|2020-03-16 17:45:00|2916.2|2913.4|2902.2|2899.4|2917.1|2914.3|2901.2|2898.4|3069
1584381000000|2020-03-16 17:50:00|2902.1|2899.3|2893.2|2890.4|2919.1|2916.3|2892.7|2889.9|3542
1584381300000|2020-03-16 17:55:00|2892.7|2889.9|2911.3|2908.5|2916.3|2913.5|2892.3|2889.5|4987
1584381600000|2020-03-16 18:00:00|2910.8|2908|2916.4|2913.6|2918.4|2915.6|2898.4|2895.6|3792
1584381900000|2020-03-16 18:05:00|2916.9|2914.1|2912.5|2909.7|2928.4|2925.6|2910.4|2907.6|4865
1584382200000|2020-03-16 18:10:00|2912|2909.2|2922.5|2919.7|2924|2921.2|2906|2903.2|4697
1584382500000|2020-03-16 18:15:00|2922|2919.2|2932|2929.2|2941.5|2938.7|2912.1|2909.3|7237
1584382800000|2020-03-16 18:20:00|2931.5|2928.7|2925.5|2922.7|2948.4|2945.6|2913.5|2910.7|7025
1584383100000|2020-03-16 18:25:00|2926|2923.2|2910.7|2907.9|2938|2935.2|2878.5|2873.2|23876
1584383400000|2020-03-16 18:30:00|2911.7|2908.9|2937.5|2934.7|2937.6|2934.8|2899.6|2896.8|7677
1584383700000|2020-03-16 18:35:00|2936.6|2933.8|2916.6|2913.8|2939.1|2936.3|2908.1|2905.3|4059
1584384000000|2020-03-16 18:40:00|2916.5|2913.7|2916|2913.2|2918.6|2915.8|2906.5|2903.7|3263
1584384300000|2020-03-16 18:45:00|2916.1|2913.3|2919|2916.2|2923.5|2920.7|2913.5|2910.7|2056
1584384600000|2020-03-16 18:50:00|2919.5|2916.7|2913.5|2910.7|2921.5|2918.7|2911.6|2908.8|1969
1584384900000|2020-03-16 18:55:00|2913.6|2910.8|2930.1|2927.3|2937.5|2934.7|2910.5|2907.7|2340
1584385200000|2020-03-16 19:00:00|2929.6|2926.8|2933.6|2930.8|2936.5|2933.7|2922.6|2919.8|1556
1584385500000|2020-03-16 19:05:00|2933.1|2930.3|2936.1|2933.3|2942.1|2939.3|2931.1|2928.3|1714
1584385800000|2020-03-16 19:10:00|2936.2|2933.4|2936.1|2933.3|2940.6|2937.8|2928.6|2925.8|1723
1584386100000|2020-03-16 19:15:00|2935.6|2932.8|2944.6|2941.8|2945.6|2942.8|2934.1|2931.3|1220
1584386400000|2020-03-16 19:20:00|2945.1|2942.3|2947.6|2944.8|2952.8|2949.8|2940.1|2937.3|2028
1584386700000|2020-03-16 19:25:00|2948.1|2945.3|2922.6|2919.8|2948.1|2945.3|2922.6|2919.8|2261
1584387000000|2020-03-16 19:30:00|2923.6|2920.8|2906.1|2903.3|2925.2|2922.4|2904|2901.2|2432
1584387300000|2020-03-16 19:35:00|2906|2903.2|2909.6|2906.8|2909.6|2906.8|2894.6|2891.8|1871
1584387600000|2020-03-16 19:40:00|2910.1|2907.3|2913.1|2910.3|2916.7|2913.9|2901.7|2898.9|2597
1584387900000|2020-03-16 19:45:00|2912.7|2909.9|2907.7|2904.9|2918.7|2915.9|2904.7|2901.9|2548
1584388200000|2020-03-16 19:50:00|2906.7|2903.9|2896.7|2893.9|2910.7|2907.9|2894.2|2891.4|1525
1584388500000|2020-03-16 19:55:00|2897.2|2894.4|2897.7|2894.9|2903.7|2900.9|2895.7|2892.9|1676
1584388800000|2020-03-16 20:00:00|2897.2|2894.4|2897.2|2894.4|2911.7|2908.9|2892.3|2889.5|2128
1584389100000|2020-03-16 20:05:00|2896.7|2893.9|2892.2|2889.4|2898.2|2895.4|2886.7|2883.9|560
1584389400000|2020-03-16 20:10:00|2891.7|2888.9|2894.2|2891.4|2897.2|2894.4|2891.7|2888.9|389
1584389700000|2020-03-16 20:15:00|2894.3|2891.5|2893.2|2890.4|2896.8|2894|2890.8|2888|616
1584390000000|2020-03-16 20:20:00|2892.8|2890|2893.2|2890.4|2895.2|2892.4|2888.8|2886|949
1584390300000|2020-03-16 20:25:00|2892.2|2889.4|2891.2|2888.4|2892.2|2889.4|2885.7|2882.9|980
1584390600000|2020-03-16 20:30:00|2891.1|2888.3|2893.8|2891|2894.2|2891.4|2886.1|2883.3|998
1584390900000|2020-03-16 20:35:00|2893.7|2890.9|2894.6|2891.8|2896.7|2893.9|2892.2|2889.4|588
1584391200000|2020-03-16 20:40:00|2894.2|2891.4|2893.2|2890.4|2894.6|2891.8|2889.7|2886.9|364
1584391500000|2020-03-16 20:45:00|2893.7|2890.9|2912.2|2909.4|2912.2|2909.4|2884.7|2881.9|887
1584391800000|2020-03-16 20:50:00|2911.7|2908.9|2904.7|2901.9|2928.2|2925.4|2897.7|2894.9|1412
1584392100000|2020-03-16 20:55:00|2904.8|2902|2899.2|2896.4|2914.2|2911.4|2885.2|2882.3|1712
1584396000000|2020-03-16 22:00:00|2897.3|2887.3|2918.2|2915.4|2933.6|2930.8|2893.8|2887.3|828
1584396300000|2020-03-16 22:05:00|2918.6|2915.8|2918.6|2915.8|2941.6|2938.8|2914.6|2911.8|551
1584396600000|2020-03-16 22:10:00|2918.7|2915.9|2920.1|2917.3|2928.2|2925.4|2912.7|2909.4|407
1584396900000|2020-03-16 22:15:00|2919.6|2916.8|2932.1|2929.3|2935.8|2932.4|2918.2|2915.2|176
1584397200000|2020-03-16 22:20:00|2932.2|2929.4|2917.3|2913.3|2933.7|2929.4|2914.2|2911.4|285
1584397500000|2020-03-16 22:25:00|2917.8|2913.8|2924.2|2921.4|2926.7|2923.9|2916.2|2913.4|168
1584397800000|2020-03-16 22:30:00|2923.2|2920.4|2928.3|2925.5|2929.9|2925.9|2919.6|2916.8|519
1584398100000|2020-03-16 22:35:00|2928.8|2926|2919.2|2916.4|2932.8|2930|2918.8|2916|172
1584398400000|2020-03-16 22:40:00|2919.3|2916.5|2929.3|2926.5|2929.8|2927|2919.3|2916.5|135
1584398700000|2020-03-16 22:45:00|2929.2|2926.4|2933.3|2930.5|2933.8|2930.5|2928.2|2925.4|112
1584399000000|2020-03-16 22:50:00|2934.3|2931.5|2930.3|2927.5|2939.3|2936.5|2928.2|2922.4|326
1584399300000|2020-03-16 22:55:00|2931.3|2928.5|2935.3|2932.5|2938.3|2935.5|2931.3|2928.5|255
1584399600000|2020-03-16 23:00:00|2936.3|2933.5|2952.3|2949.5|2954.3|2951.5|2936.3|2932.9|497
1584399900000|2020-03-16 23:05:00|2953.8|2951|2953.8|2951|2958.2|2955.4|2947.8|2945|479
1584400200000|2020-03-16 23:10:00|2954.3|2951.5|2945.3|2942.5|2954.3|2951.5|2939.2|2936.4|327
1584400500000|2020-03-16 23:15:00|2945.2|2942.4|2956.2|2953.4|2956.3|2953.5|2941.8|2939|274
1584400800000|2020-03-16 23:20:00|2955.3|2952.5|2958.2|2955.4|2960.3|2957.5|2950.2|2947.4|393
1584401100000|2020-03-16 23:25:00|2958.3|2955.5|2958.3|2955.5|2959.3|2956.5|2951.7|2948.9|182
1584401400000|2020-03-16 23:30:00|2957.7|2954.9|2947.2|2944.4|2958.2|2955.4|2947.2|2944.4|171
1584401700000|2020-03-16 23:35:00|2947.7|2944.9|2949.8|2947|2955.2|2952.4|2946.8|2944|136
1584402000000|2020-03-16 23:40:00|2949.3|2946.5|2960.3|2957.5|2960.3|2957.5|2947.3|2944.5|156
1584402300000|2020-03-16 23:45:00|2959.8|2957|2950.3|2947.5|2964.3|2961.5|2950.3|2947.5|330
1584402600000|2020-03-16 23:50:00|2950.8|2948|2950.3|2947.5|2955.3|2952.5|2946.8|2944|225
1584402900000|2020-03-16 23:55:00|2950.8|2948|2944.8|2942|2952.8|2950|2944.8|2942|138
1584403200000|2020-03-17 00:00:00|2944.3|2941.5|2947.3|2944.5|2955.8|2953|2938.8|2936|1060
1584403500000|2020-03-17 00:05:00|2947.4|2944.6|2945.3|2942.5|2952.8|2950|2930.3|2927.5|1212
1584403800000|2020-03-17 00:10:00|2946.3|2943.5|2954.3|2951.5|2955.8|2953|2946.3|2943.5|639
1584404100000|2020-03-17 00:15:00|2955.8|2953|2964.3|2961.5|2964.3|2961.5|2950.8|2948|537
1584404400000|2020-03-17 00:20:00|2964.8|2962|2977.3|2974.5|2979.8|2977|2960.8|2958|840
1584404700000|2020-03-17 00:25:00|2976.3|2973.5|2971.8|2969|2977.3|2974.5|2966.3|2963.5|503
1584405000000|2020-03-17 00:30:00|2971.3|2968.5|2978.3|2975.5|2980.3|2977.5|2970.9|2968.1|596
1584405300000|2020-03-17 00:35:00|2978.8|2976|2981.8|2979|2984.3|2981.5|2971.8|2969|802
1584405600000|2020-03-17 00:40:00|2981.9|2979.1|2992.9|2990.1|2996.8|2994|2978.8|2976|756
1584405900000|2020-03-17 00:45:00|2992.8|2990|3001.3|2998.5|3005.9|3003.1|2991.8|2989|1217
1584406200000|2020-03-17 00:50:00|3000.8|2998|3010.8|3008|3025.4|3020.1|3000.8|2998|1554
1584406500000|2020-03-17 00:55:00|3009.8|3007|3017.3|3014.5|3022.9|3020.1|3003.8|3001|1482
1584406800000|2020-03-17 01:00:00|3016.8|3014|3034.3|3031.5|3051.7|3048.9|3016.8|3014|3771
1584407100000|2020-03-17 01:05:00|3035.3|3032.5|3003.3|3000.5|3041.8|3039|3001.8|2999|2258
1584407400000|2020-03-17 01:10:00|3002.8|3000|3010.3|3007.5|3013.3|3010.5|3000.3|2997.5|1360
1584407700000|2020-03-17 01:15:00|3010.8|3008|3026.3|3023.5|3027.3|3024.5|3010.3|3007.5|1053
1584408000000|2020-03-17 01:20:00|3026.2|3023.4|3039.3|3036.5|3041.4|3038.6|3017.8|3015|885
1584408300000|2020-03-17 01:25:00|3038.3|3035.5|3036.9|3034.1|3042.9|3040.1|3032.8|3030|779
1584408600000|2020-03-17 01:30:00|3037.4|3034.6|3039.9|3037.1|3040.4|3037.6|3031.9|3029.1|472
1584408900000|2020-03-17 01:35:00|3039.8|3037|3020.4|3017.6|3040.9|3038.1|3017.9|3015.1|1191
1584409200000|2020-03-17 01:40:00|3020.9|3018.1|3020.8|3018|3029.3|3026.5|3017.4|3014.6|779
1584409500000|2020-03-17 01:45:00|3019.7|3016.9|3006.8|3004|3020.3|3017.5|3006.3|3003.5|711
1584409800000|2020-03-17 01:50:00|3007.3|3004.5|3011.9|3009.1|3016.8|3014|3002.8|3000|1092
1584410100000|2020-03-17 01:55:00|3012.3|3009.5|2998.8|2996|3018.8|3016|2995.8|2993|904
1584410400000|2020-03-17 02:00:00|2998.3|2995.5|3001.8|2999|3013.8|3011|2997.8|2995|967
1584410700000|2020-03-17 02:05:00|3002.3|2999.5|2995.3|2992.5|3002.3|2999.5|2988.8|2986|1006
1584411000000|2020-03-17 02:10:00|2995.8|2993|2975.3|2972.5|2995.8|2993|2969.8|2967|1769
1584411300000|2020-03-17 02:15:00|2975.4|2972.6|2957.3|2954.5|2976.3|2973.5|2947.8|2945|1637
1584411600000|2020-03-17 02:20:00|2958.3|2955.5|2982.4|2979.6|2986.9|2984.1|2956.8|2954|1839
1584411900000|2020-03-17 02:25:00|2981.9|2979.1|2983.4|2980.6|2985.9|2983.1|2970.9|2968.1|845
1584412200000|2020-03-17 02:30:00|2983.9|2981.1|2987.9|2985.1|2995.9|2993.1|2978.4|2975.6|759
1584412500000|2020-03-17 02:35:00|2986.9|2984.1|2997.9|2995.1|3001.9|2999.1|2980.4|2977.6|669
1584412800000|2020-03-17 02:40:00|2997|2994.2|3011.5|3008.7|3012|3009.2|2997|2994.2|855
1584413100000|2020-03-17 02:45:00|3012|3009.2|3010|3007.2|3018|3015.2|3005|3002.2|709
1584413400000|2020-03-17 02:50:00|3009|3006.2|2996|2993.2|3011|3008.2|2990|2987.2|830
1584413700000|2020-03-17 02:55:00|2995.5|2992.7|2992.5|2989.7|3003|3000.2|2991|2988.2|764
1584414000000|2020-03-17 03:00:00|2991.5|2988.7|2999|2996.2|2999.5|2996.7|2991.5|2988.7|748
1584414300000|2020-03-17 03:05:00|2999.5|2996.7|3003.5|3000.7|3012|3009.2|2999|2996.2|581
1584414600000|2020-03-17 03:10:00|3003|3000.2|2995.9|2993.1|3003|3000.2|2993.4|2990.6|839
1584414900000|2020-03-17 03:15:00|2995.4|2992.6|2996.9|2994.1|2997.4|2994.6|2984.9|2982.1|552
1584415200000|2020-03-17 03:20:00|2997|2994.2|2998.9|2996.1|3001.4|2998.6|2993.4|2990.6|328
1584415500000|2020-03-17 03:25:00|2998.8|2996|3008.9|3006.1|3009.4|3006.6|2997.9|2995.1|473
1584415800000|2020-03-17 03:30:00|3009.9|3007.1|3005.9|3003.1|3012.4|3009.6|3005.4|3002.6|371
1584416100000|2020-03-17 03:35:00|3006.4|3003.6|3006.4|3003.6|3014.9|3012.1|3005.9|3003.1|402
1584416400000|2020-03-17 03:40:00|3006.9|3004.1|3010.4|3007.6|3011.4|3008.6|3004.9|3002.1|271
1584416700000|2020-03-17 03:45:00|3010.9|3008.1|3008.9|3006.1|3012.9|3010.1|3007.9|3005.1|263
1584417000000|2020-03-17 03:50:00|3009.4|3006.6|3011.9|3009.1|3012.9|3010.1|3007.9|3005.1|254
1584417300000|2020-03-17 03:55:00|3010.9|3008.1|3019.5|3016.7|3020.5|3017.7|3008.9|3006.1|568
1584417600000|2020-03-17 04:00:00|3019|3016.2|3015|3012.2|3019.9|3017.1|3011.5|3008.7|317
1584417900000|2020-03-17 04:05:00|3014.9|3012.1|3009|3006.2|3023.4|3017.7|3008.4|3005.6|596
1584418200000|2020-03-17 04:10:00|3008.9|3006.1|3017|3014.2|3019|3016.2|3004.4|3001.6|713
1584418500000|2020-03-17 04:15:00|3016.9|3014.1|3014.9|3012.1|3017.9|3015.1|3006.9|3004.1|514
1584418800000|2020-03-17 04:20:00|3014.4|3011.6|3010.9|3008.1|3017.4|3014.6|3009.9|3007.1|269
1584419100000|2020-03-17 04:25:00|3010.8|3008|3009.9|3007.1|3013.9|3011.1|3008.8|3006|279
1584419400000|2020-03-17 04:30:00|3008.9|3006.1|3000.9|2998.1|3010.4|3007.6|2995.9|2993.1|717
1584419700000|2020-03-17 04:35:00|3001|2998.2|3013.9|3011.1|3016.4|3013.6|3000.9|2998.1|418
1584420000000|2020-03-17 04:40:00|3014|3011.2|3016.9|3014.1|3019.4|3016.6|3013.9|3011.1|322
1584420300000|2020-03-17 04:45:00|3017|3014.2|3020.4|3017.6|3026.9|3024.1|3017|3014.2|535
1584420600000|2020-03-17 04:50:00|3020.9|3018.1|3033.9|3031.1|3034.9|3032.1|3020|3017.2|522
1584420900000|2020-03-17 04:55:00|3033.5|3030.7|3033.9|3031.1|3035.5|3032.7|3025|3022.2|385
1584421200000|2020-03-17 05:00:00|3032.9|3030.1|3026.9|3024.1|3033.9|3031.1|3026.5|3023.7|432
1584421500000|2020-03-17 05:05:00|3026.4|3023.6|3029.9|3027.1|3032|3029.2|3025|3022.2|356
1584421800000|2020-03-17 05:10:00|3028.9|3026.1|3022.9|3020.1|3029.9|3027.1|3019.9|3017.1|476
1584422100000|2020-03-17 05:15:00|3023.4|3020.6|3023.9|3021.1|3028.4|3025.6|3019.9|3017.1|387
1584422400000|2020-03-17 05:20:00|3022.9|3020.1|3025.9|3023.1|3029.9|3027.1|3022.4|3019.6|376
1584422700000|2020-03-17 05:25:00|3025.8|3023|3015|3012.2|3025.9|3023.1|3010.9|3008.1|779
1584423000000|2020-03-17 05:30:00|3016|3013.2|3012.4|3009.6|3016|3013.2|3005|3002.2|819
1584423300000|2020-03-17 05:35:00|3012|3009.2|3010.9|3008.1|3012|3009.2|3002.4|2999.6|840
1584423600000|2020-03-17 05:40:00|3010|3007.2|3016.4|3013.6|3018.4|3015.6|3004|3001.2|624
1584423900000|2020-03-17 05:45:00|3015.9|3013.1|3012|3009.2|3019|3016.2|3008|3005.2|379
1584424200000|2020-03-17 05:50:00|3012.5|3009.7|3013|3010.2|3014.9|3012.1|3006.4|3003.6|458
1584424500000|2020-03-17 05:55:00|3012.9|3010.1|3029|3026.2|3030|3027.2|3011|3008.2|745
1584424800000|2020-03-17 06:00:00|3029.5|3026.7|3024.5|3021.7|3030|3027.2|3018.5|3015.7|366
1584425100000|2020-03-17 06:05:00|3025|3022.2|3017|3014.2|3025|3022.2|3010|3007.2|386
1584425400000|2020-03-17 06:10:00|3017.5|3014.7|3018.5|3015.7|3025|3022.2|3015|3012.2|279
1584425700000|2020-03-17 06:15:00|3018|3015.2|3023|3020.2|3024|3021.2|3015.5|3012.7|214
1584426000000|2020-03-17 06:20:00|3022.5|3019.7|3019|3016.2|3026.5|3023.7|3019|3016.2|237
1584426300000|2020-03-17 06:25:00|3018.5|3015.7|3014.5|3011.7|3022|3019.2|3013.1|3010.3|245
1584426600000|2020-03-17 06:30:00|3015|3012.2|3007.1|3004.3|3015.5|3012.7|3007.1|3004.3|383
1584426900000|2020-03-17 06:35:00|3007.6|3003.6|3017|3014.2|3017|3014.2|3002.5|2999.7|479
1584427200000|2020-03-17 06:40:00|3016.5|3013.7|3013|3010.2|3017|3014.2|3008.5|3005.7|376
1584427500000|2020-03-17 06:45:00|3013.5|3010.7|3019.5|3016.7|3019.5|3016.7|3010.5|3007.7|224
1584427800000|2020-03-17 06:50:00|3019.1|3016.3|3022.5|3019.7|3024|3021.2|3017|3014.2|353
1584428100000|2020-03-17 06:55:00|3022|3019.2|3021.1|3018.3|3023.5|3020.7|3020|3017.2|204
1584428400000|2020-03-17 07:00:00|3022|3019.2|3032.1|3029.3|3037.1|3034.3|3020|3017.2|865
1584428700000|2020-03-17 07:05:00|3031.6|3028.8|3030.1|3027.3|3035.1|3032.3|3030|3027.2|320
1584429000000|2020-03-17 07:10:00|3030|3027.2|3033.6|3030.8|3035.1|3032.3|3027|3024.2|364
1584429300000|2020-03-17 07:15:00|3033.1|3030.3|3042.6|3039.8|3045.1|3042.3|3033|3030.2|614
1584429600000|2020-03-17 07:20:00|3042.5|3039.7|3044.6|3041.8|3051.1|3048.3|3041.6|3038.8|707
1584429900000|2020-03-17 07:25:00|3044.5|3041.7|3032.6|3029.8|3044.5|3041.7|3032.6|3029.8|468
1584430200000|2020-03-17 07:30:00|3032.1|3029.3|3039.2|3036.4|3041.2|3038.4|3028.1|3025.3|734
1584430500000|2020-03-17 07:35:00|3039.1|3036.3|3040.6|3037.8|3046.2|3043.4|3033.6|3030.8|409
1584430800000|2020-03-17 07:40:00|3040.1|3037.3|3035.1|3032.3|3041.6|3038.8|3034.1|3031.3|269
1584431100000|2020-03-17 07:45:00|3034.6|3031.8|3039.2|3036.4|3040.1|3037.3|3034.6|3031.8|248
1584431400000|2020-03-17 07:50:00|3040.1|3037.3|3046.1|3043.3|3046.1|3043.3|3039.6|3036.8|985
1584431700000|2020-03-17 07:55:00|3045.6|3042.8|3050.7|3047.9|3054.2|3051.4|3045.1|3042.3|1211
1584432000000|2020-03-17 08:00:00|3050.2|3047.4|3050.2|3047.4|3060.2|3057.4|3046.2|3043.4|1126
1584432300000|2020-03-17 08:05:00|3050.3|3047.5|3035.2|3032.4|3054.2|3051.4|3032.7|3029.9|1849
1584432600000|2020-03-17 08:10:00|3034.3|3031.5|3041.2|3038.4|3042.2|3039.4|3033.2|3030.4|695
1584432900000|2020-03-17 08:15:00|3040.2|3037.4|3028.2|3025.4|3045.3|3042.5|3026.3|3023.5|657
1584433200000|2020-03-17 08:20:00|3027.7|3024.9|3016.2|3013.4|3030.7|3027.9|3008.3|3005.5|2162
1584433500000|2020-03-17 08:25:00|3016.3|3013.5|3012.3|3009.5|3019.7|3016.9|3003.7|3000.9|2106
1584433800000|2020-03-17 08:30:00|3012.8|3010|2997.3|2994.5|3015.3|3012.5|2988.3|2985.5|2081
1584434100000|2020-03-17 08:35:00|2997.2|2994.4|2986.3|2983.5|2999.8|2997|2977.8|2975|1519
1584434400000|2020-03-17 08:40:00|2985.3|2982.5|2978.3|2975.5|2991.2|2988.4|2965.3|2962.5|2034
1584434700000|2020-03-17 08:45:00|2978.2|2975.4|2969.3|2966.5|2981.3|2978.5|2967.3|2964.5|1298
1584435000000|2020-03-17 08:50:00|2968.3|2965.5|2960.3|2957.5|2969.3|2966.5|2952.3|2949.5|1982
1584435300000|2020-03-17 08:55:00|2960.2|2957.4|2939.3|2936.5|2960.2|2957.4|2932.3|2929.5|2172
1584435600000|2020-03-17 09:00:00|2939.2|2936.4|2958.3|2955.5|2962.8|2960|2927.3|2924.5|2301
1584435900000|2020-03-17 09:05:00|2959.3|2956.5|2939.8|2937|2961.3|2958.5|2936.3|2933.5|1401
1584436200000|2020-03-17 09:10:00|2940.3|2937.5|2953.3|2950.5|2953.3|2950.5|2934.8|2932|1020
1584436500000|2020-03-17 09:15:00|2953.8|2951|2948.3|2945.5|2958.8|2956|2943.3|2940.5|1925
1584436800000|2020-03-17 09:20:00|2948.2|2945.4|2945.7|2942.9|2952.8|2950|2934.7|2931.9|1147
1584437100000|2020-03-17 09:25:00|2945.2|2942.4|2942.7|2939.9|2951.3|2948.5|2936.2|2933.4|1081
1584437400000|2020-03-17 09:30:00|2942.2|2939.4|2909.7|2906.9|2942.2|2939.4|2905.2|2902.4|2671
1584437700000|2020-03-17 09:35:00|2910.2|2907.4|2915.8|2913|2917.3|2914.5|2899.2|2896.4|1872
1584438000000|2020-03-17 09:40:00|2916.3|2913.5|2921.3|2918.5|2926.3|2923.5|2912.3|2909.5|1038
1584438300000|2020-03-17 09:45:00|2920.8|2918|2935.3|2932.5|2943.7|2940.9|2913.3|2910.5|1869
1584438600000|2020-03-17 09:50:00|2935.8|2933|2923.8|2921|2940.3|2937.5|2911.3|2908.5|1018
1584438900000|2020-03-17 09:55:00|2924.3|2921.5|2921.3|2918.5|2929.3|2926.5|2913.3|2910.5|1073
1584439200000|2020-03-17 10:00:00|2920.8|2918|2942.3|2939.5|2947.3|2944.5|2908.8|2906|1415
1584439500000|2020-03-17 10:05:00|2942.4|2939.6|2940.8|2938|2945.3|2942.5|2936.3|2933.5|744
1584439800000|2020-03-17 10:10:00|2941.3|2938.5|2953.3|2950.5|2955.8|2953|2940.3|2937.5|968
1584440100000|2020-03-17 10:15:00|2952.8|2950|2948.3|2945.5|2956.3|2953.5|2940.3|2937.5|1076
1584440400000|2020-03-17 10:20:00|2947.8|2945|2955.8|2953|2959.9|2957.1|2941.3|2938.5|1326
1584440700000|2020-03-17 10:25:00|2955.3|2952.5|2949.4|2946.6|2960.9|2958.1|2946.4|2943.6|958
1584441000000|2020-03-17 10:30:00|2950.3|2947.5|2944.4|2941.6|2950.3|2947.5|2939.3|2936.5|755
1584441300000|2020-03-17 10:35:00|2944.9|2942.1|2944.8|2942|2958.3|2955.5|2940.4|2937.6|853
1584441600000|2020-03-17 10:40:00|2944.3|2941.5|2942.9|2940.1|2953.4|2950.6|2936.3|2933.5|1019
1584441900000|2020-03-17 10:45:00|2943.4|2940.6|2953.4|2950.6|2956.4|2953.6|2940.4|2937.6|826
1584442200000|2020-03-17 10:50:00|2953.9|2951.1|2962.8|2960|2965.4|2962.6|2944.4|2941.6|1261
1584442500000|2020-03-17 10:55:00|2963.4|2960.6|2973.3|2970.5|2974.8|2972|2957.4|2954.6|1740
1584442800000|2020-03-17 11:00:00|2973.4|2970.6|2963.4|2960.6|2974.4|2971.6|2955.4|2952.6|1146
1584443100000|2020-03-17 11:05:00|2964.3|2961.5|2978.4|2975.6|2981.4|2978.6|2959.4|2956.6|1486
1584443400000|2020-03-17 11:10:00|2979.3|2976.5|2972.3|2969.5|2983.3|2980.5|2964.4|2961.6|1526
1584443700000|2020-03-17 11:15:00|2971.8|2969|2972.8|2970|2973.3|2970.5|2963.8|2961|800
1584444000000|2020-03-17 11:20:00|2973.3|2970.5|2976.8|2974|2977.3|2974.5|2954.9|2952.1|2122
1584444300000|2020-03-17 11:25:00|2976.3|2973.5|2947.4|2944.6|2977.3|2974.5|2945.4|2942.6|1449
1584444600000|2020-03-17 11:30:00|2947.3|2944.5|2935.4|2932.6|2950.4|2947.6|2934.4|2931.6|1509
1584444900000|2020-03-17 11:35:00|2935.9|2933.1|2951.4|2948.6|2955.9|2953.1|2934.4|2931.6|1355
1584445200000|2020-03-17 11:40:00|2951.9|2949.1|2944.4|2941.6|2957.4|2954.6|2940.4|2937.6|1043
1584445500000|2020-03-17 11:45:00|2945.4|2942.6|2947.4|2944.6|2953.3|2950.5|2939.4|2936.6|1391
1584445800000|2020-03-17 11:50:00|2947.9|2945.1|2942.4|2939.6|2954.9|2952.1|2940.4|2937.6|901
1584446100000|2020-03-17 11:55:00|2942.3|2939.5|2922.4|2919.6|2942.4|2939.6|2917.4|2914.6|1727
1584446400000|2020-03-17 12:00:00|2922.9|2920.1|2911.4|2908.6|2927.4|2924.6|2904.4|2901.6|3438
1584446700000|2020-03-17 12:05:00|2911.3|2908.5|2911.5|2908.7|2922.5|2919.7|2895.4|2892.6|2678
1584447000000|2020-03-17 12:10:00|2911.4|2908.6|2922.5|2919.7|2926.9|2924.1|2910.4|2907.6|1854
1584447300000|2020-03-17 12:15:00|2922|2919.2|2929.5|2926.7|2929.9|2927.1|2914.5|2911.7|1501
1584447600000|2020-03-17 12:20:00|2929.9|2927.1|2923.5|2920.7|2931.4|2928.6|2917.4|2914.6|1286
1584447900000|2020-03-17 12:25:00|2924|2921.2|2911|2908.2|2924.5|2921.7|2909.5|2906.7|967
1584448200000|2020-03-17 12:30:00|2911.5|2908.7|2909.5|2906.7|2917|2914.2|2900.5|2897.7|1765
1584448500000|2020-03-17 12:35:00|2909|2906.2|2909.5|2906.7|2917|2914.2|2904.5|2901.7|1546
1584448800000|2020-03-17 12:40:00|2909.4|2906.6|2884.5|2881.7|2912.5|2909.7|2882|2879.2|3048
1584449100000|2020-03-17 12:45:00|2884.4|2881.6|2889.4|2886.6|2890.4|2887.6|2879.4|2876.6|3208
1584449400000|2020-03-17 12:50:00|2888.4|2885.6|2897.4|2894.6|2899.3|2896.5|2877.4|2874.6|2750
1584449700000|2020-03-17 12:55:00|2897.3|2894.5|2900.8|2898|2910.3|2907.5|2889.8|2887|3223
1584450000000|2020-03-17 13:00:00|2900.3|2897.5|2921.8|2919|2923.8|2921|2888.3|2885.5|6457
1584450300000|2020-03-17 13:05:00|2922.3|2919.5|2916.3|2913.5|2932.3|2929.5|2913.3|2910.5|3235
1584450600000|2020-03-17 13:10:00|2917.3|2914.5|2888.4|2885.6|2918.3|2915.5|2885.4|2882.6|3427
1584450900000|2020-03-17 13:15:00|2888.3|2885.5|2887.3|2884.5|2899.4|2896|2883.3|2880.5|3687
1584451200000|2020-03-17 13:20:00|2886.8|2884|2891.2|2888.4|2896.3|2893.5|2884.3|2881.5|2232
1584451500000|2020-03-17 13:25:00|2890.7|2887.9|2904.3|2901.5|2906.3|2903.5|2886.2|2883.4|2961
1584451800000|2020-03-17 13:30:00|2903.8|2901|2897.2|2894.4|2916.3|2913.5|2892.3|2889.5|4948
1584452100000|2020-03-17 13:35:00|2897.3|2894.5|2885.1|2882.3|2900.3|2897.5|2884.1|2881.3|7383
1584452400000|2020-03-17 13:40:00|2884.1|2881.3|2871.6|2868.8|2895.1|2892.3|2871.1|2868.3|5541
1584452700000|2020-03-17 13:45:00|2871.7|2868.9|2893.1|2890.3|2901.1|2898.3|2871.7|2868.9|4906
1584453000000|2020-03-17 13:50:00|2892.6|2889.8|2875.1|2872.3|2894.1|2891.3|2875.1|2872.3|3166
1584453300000|2020-03-17 13:55:00|2876.1|2873.3|2881.1|2878.3|2894.1|2891.3|2874.1|2871.3|3947
1584453600000|2020-03-17 14:00:00|2880.1|2877.3|2888.2|2885.4|2891.1|2888.3|2871.2|2868.4|2897
1584453900000|2020-03-17 14:05:00|2889.2|2886.4|2914.2|2911.4|2922.2|2919.4|2888.7|2885.9|6181
1584454200000|2020-03-17 14:10:00|2913.7|2910.9|2921.2|2918.4|2927.2|2924.4|2910.2|2907.4|3081
1584454500000|2020-03-17 14:15:00|2922.2|2919.4|2902.2|2899.4|2925.2|2922.4|2901.2|2898.3|3794
1584454800000|2020-03-17 14:20:00|2902.7|2899.9|2898.2|2895.4|2910.2|2907.4|2897.7|2894.9|2503
1584455100000|2020-03-17 14:25:00|2897.7|2894.9|2917.7|2914.9|2925.2|2922.4|2896.2|2893.4|2720
1584455400000|2020-03-17 14:30:00|2918.7|2915.9|2912.2|2909.4|2936.7|2933.9|2912.2|2909.4|3967
1584455700000|2020-03-17 14:35:00|2913.2|2910.4|2912.2|2909.4|2926.3|2923.5|2910.2|2907.4|3903
1584456000000|2020-03-17 14:40:00|2912.3|2909.5|2916.3|2913.5|2919.3|2916.5|2892.8|2890|4220
1584456300000|2020-03-17 14:45:00|2916.8|2914|2917.3|2914.5|2923.3|2920.5|2900.2|2897.4|5620
1584456600000|2020-03-17 14:50:00|2918.2|2915.4|2902.3|2899.5|2920.2|2917.4|2896.3|2893.5|3854
1584456900000|2020-03-17 14:55:00|2902.2|2899.4|2900.2|2897.4|2909.2|2906.4|2893.2|2890.4|3291
1584457200000|2020-03-17 15:00:00|2899.2|2896.4|2913.2|2910.4|2921.2|2918.4|2888.2|2885.4|4555
1584457500000|2020-03-17 15:05:00|2912.7|2909.9|2919.2|2916.4|2922.2|2919.4|2910.2|2907.4|2226
1584457800000|2020-03-17 15:10:00|2918.7|2915.9|2943.2|2940.4|2949.1|2946.3|2917.2|2914.4|5482
1584458100000|2020-03-17 15:15:00|2942.3|2939.5|2939.7|2936.9|2944.2|2941.4|2928.7|2925.9|2902
1584458400000|2020-03-17 15:20:00|2940.3|2937.5|2919.7|2916.9|2944.7|2941.9|2912.2|2909.4|4223
1584458700000|2020-03-17 15:25:00|2919.3|2916.5|2930.2|2927.4|2938.7|2935.9|2917.2|2914.4|2442
1584459000000|2020-03-17 15:30:00|2929.7|2926.9|2917.8|2915|2940.3|2937.5|2909.3|2906.5|3344
1584459300000|2020-03-17 15:35:00|2917.3|2914.5|2899.3|2896.5|2917.8|2915|2898.2|2895.4|2990
1584459600000|2020-03-17 15:40:00|2898.8|2896|2915.3|2912.5|2924.2|2921.4|2898.3|2895.5|3048
1584459900000|2020-03-17 15:45:00|2915.8|2913|2920.2|2917.4|2925.2|2922.4|2910.3|2907.5|2204
1584460200000|2020-03-17 15:50:00|2919.3|2916.5|2928.3|2925.5|2934.3|2931.5|2916.3|2913.5|2859
1584460500000|2020-03-17 15:55:00|2928.8|2926|2925.8|2923|2931.3|2928.5|2912.8|2910|2293
1584460800000|2020-03-17 16:00:00|2926.3|2923.5|2937.8|2935|2946.8|2944|2916.8|2914|3380
1584461100000|2020-03-17 16:05:00|2938.3|2935.5|2945.3|2942.5|2947.3|2944.5|2927.3|2924.5|3289
1584461400000|2020-03-17 16:10:00|2947.3|2944.5|2967.8|2965|2969.3|2966.5|2940.8|2938|4433
1584461700000|2020-03-17 16:15:00|2967.3|2964.5|2957.3|2954.5|2968.8|2966|2949.4|2946.6|5364
1584462000000|2020-03-17 16:20:00|2957.4|2954.6|2923.3|2920.5|2965.3|2962.5|2922.3|2919.5|5345
1584462300000|2020-03-17 16:25:00|2923.8|2921|2890.4|2887.6|2924.8|2922|2887.4|2884.6|7985
1584462600000|2020-03-17 16:30:00|2889.9|2887.1|2900.3|2897.5|2903.4|2900.6|2887.4|2884.6|3006
1584462900000|2020-03-17 16:35:00|2899.4|2896.6|2897.4|2894.6|2903.5|2900.7|2893.3|2890.5|3121
1584463200000|2020-03-17 16:40:00|2897.5|2894.7|2903.9|2901.1|2905.5|2902.7|2895.4|2892.6|2361
1584463500000|2020-03-17 16:45:00|2904.4|2901.6|2883.3|2880.5|2908.4|2905.6|2881.3|2878.5|3267
1584463800000|2020-03-17 16:50:00|2883.4|2880.6|2857.3|2854.5|2883.4|2880.6|2853.3|2850.5|6476
1584464100000|2020-03-17 16:55:00|2857.4|2854.6|2846.3|2843.5|2864.3|2861.5|2843.3|2840.5|3006
1584464400000|2020-03-17 17:00:00|2846.4|2843.6|2855.4|2852.6|2866.8|2864|2838.9|2836|6098
1584464700000|2020-03-17 17:05:00|2855.9|2853.1|2849.4|2846.6|2861.4|2858.6|2844.4|2841.6|3481
1584465000000|2020-03-17 17:10:00|2848.9|2846.1|2824.4|2821.6|2848.9|2846.1|2822.4|2819.6|5035
1584465300000|2020-03-17 17:15:00|2823.9|2821.1|2841.4|2838.6|2843.4|2840.6|2821.3|2818.5|4543
1584465600000|2020-03-17 17:20:00|2841.9|2839.1|2855.4|2852.6|2856|2852.6|2836.5|2833.7|2964
1584465900000|2020-03-17 17:25:00|2854.9|2852.1|2859.4|2856.6|2863.4|2860.6|2849.4|2846.6|2454
1584466200000|2020-03-17 17:30:00|2858.9|2856.1|2860.4|2857.6|2865.5|2862.7|2846.4|2843.6|4031
1584466500000|2020-03-17 17:35:00|2859.9|2857.1|2847.3|2844.5|2860.4|2857.6|2842.8|2840|5191
1584466800000|2020-03-17 17:40:00|2846.3|2843.5|2820.3|2817.5|2848.3|2845.5|2817.3|2814.5|6046
1584467100000|2020-03-17 17:45:00|2819.3|2816.5|2824.3|2821.5|2831.3|2828.5|2817.3|2814.5|2724
1584467400000|2020-03-17 17:50:00|2825.3|2822.5|2824.3|2821.5|2840.3|2837.5|2823.8|2821|2780
1584467700000|2020-03-17 17:55:00|2823.8|2821|2813.3|2810.5|2832.3|2829.5|2811.3|2808.5|2734
1584468000000|2020-03-17 18:00:00|2812.3|2809.5|2801.3|2798.5|2816.3|2813.5|2800.3|2797.5|4570
1584468300000|2020-03-17 18:05:00|2800.3|2797.5|2821.3|2818.5|2826.8|2824|2800.3|2797.5|3343
1584468600000|2020-03-17 18:10:00|2822.3|2819.5|2816.3|2813.5|2828.3|2825.5|2805.3|2802.5|5246
1584468900000|2020-03-17 18:15:00|2815.8|2813|2814.3|2811.5|2824.3|2821.5|2809.3|2806.5|4292
1584469200000|2020-03-17 18:20:00|2815.3|2812.5|2781.8|2779|2817.3|2814.5|2781.8|2779|9709
1584469500000|2020-03-17 18:25:00|2782.2|2779.4|2736.4|2733.6|2784.2|2781.4|2725.2|2722.4|24692
1584469800000|2020-03-17 18:30:00|2737.4|2734.6|2748.3|2745.5|2762.4|2759.6|2735.3|2732.5|6545
1584470100000|2020-03-17 18:35:00|2747.3|2744.5|2744.3|2741.5|2750.3|2747.5|2739.3|2736.5|2974
1584470400000|2020-03-17 18:40:00|2744.4|2741.6|2750.3|2747.5|2752.3|2749.5|2739.3|2736.5|2289
1584470700000|2020-03-17 18:45:00|2749.3|2746.5|2743.3|2740.5|2752.3|2749.5|2738.8|2736|2492
1584471000000|2020-03-17 18:50:00|2742.3|2739.5|2727.2|2724.4|2745.3|2742.5|2722.2|2717.3|3641
1584471300000|2020-03-17 18:55:00|2728.2|2725.4|2735.1|2732.3|2736.2|2733.4|2720.2|2717.4|3973
1584471600000|2020-03-17 19:00:00|2735.2|2732.4|2732.6|2729.8|2738.2|2735.4|2730.1|2727.3|2087
1584471900000|2020-03-17 19:05:00|2732.7|2729.9|2739.2|2736.4|2745.2|2742.4|2731.1|2728.3|1689
1584472200000|2020-03-17 19:10:00|2739.7|2736.9|2755.7|2752.9|2757.2|2754.4|2738.7|2735.9|1939
1584472500000|2020-03-17 19:15:00|2755.2|2752.4|2756.2|2753.4|2760.2|2757.4|2750.2|2747.4|1190
1584472800000|2020-03-17 19:20:00|2756.3|2753.5|2745.2|2742.4|2758.3|2755.5|2744.2|2741.4|1372
1584473100000|2020-03-17 19:25:00|2746.2|2743.4|2717.1|2714.3|2748.2|2745.4|2714.2|2711.4|1838
1584473400000|2020-03-17 19:30:00|2716.7|2713.9|2736.1|2733.3|2736.2|2733.4|2715.1|2712.3|1127
1584473700000|2020-03-17 19:35:00|2736.2|2733.4|2742.2|2739.4|2749.2|2746.4|2736.1|2733.3|1085
1584474000000|2020-03-17 19:40:00|2743.2|2740.4|2740.2|2737.4|2746.2|2743.4|2738.2|2735.4|797
1584474300000|2020-03-17 19:45:00|2739.2|2736.4|2738.7|2735.9|2743.2|2740.4|2723.2|2720.4|2166
1584474600000|2020-03-17 19:50:00|2737.7|2734.9|2744.2|2741.4|2744.2|2741.4|2727.1|2724.3|1780
1584474900000|2020-03-17 19:55:00|2744.6|2741.8|2731.3|2728.5|2747.2|2744.4|2730.2|2727.4|1034
1584475200000|2020-03-17 20:00:00|2732.2|2729.4|2729.2|2726.4|2732.3|2729.5|2725.2|2722.4|1059
1584475500000|2020-03-17 20:05:00|2730.2|2727.4|2717.2|2714.4|2730.2|2727.4|2716.2|2713.4|725
1584475800000|2020-03-17 20:10:00|2718.2|2715.4|2725.7|2722.9|2727.2|2724.4|2706.2|2703.4|1460
1584476100000|2020-03-17 20:15:00|2726.2|2723.4|2725.2|2722.4|2736.3|2733.5|2724.2|2721.4|808
1584476400000|2020-03-17 20:20:00|2724.8|2722|2728.2|2725.4|2730.2|2727.4|2722.2|2719.4|302
1584476700000|2020-03-17 20:25:00|2727.7|2724.9|2726.2|2723.4|2731.2|2728.4|2725.7|2722.9|279
1584477000000|2020-03-17 20:30:00|2725.7|2722.9|2724.3|2721.5|2731.9|2728.5|2721.3|2718.5|684
1584477300000|2020-03-17 20:35:00|2725.3|2722.5|2722.8|2720|2725.3|2722.5|2717.8|2714.4|297
1584477600000|2020-03-17 20:40:00|2722.7|2719.9|2724.8|2722|2725.3|2722.5|2718.8|2716|387
1584477900000|2020-03-17 20:45:00|2724.3|2721.5|2721.3|2718.5|2725.9|2721.5|2718.3|2715.4|290
1584478200000|2020-03-17 20:50:00|2721.8|2719|2724.4|2721.6|2725.5|2722.7|2719.8|2716.9|1151
1584478500000|2020-03-17 20:55:00|2723.9|2721.1|2725|2715|2726|2722.6|2719.9|2715|838
1584482400000|2020-03-17 22:00:00|2732.6|2728.6|2706.5|2703.7|2732.6|2729.7|2700.4|2697.1|773
1584482700000|2020-03-17 22:05:00|2707|2704.2|2710.5|2707.7|2717.1|2713.7|2707|2704.2|279
1584483000000|2020-03-17 22:10:00|2711.5|2708.7|2719.5|2716.7|2720.5|2717.7|2711|2708.2|104
1584483300000|2020-03-17 22:15:00|2720|2717.2|2726|2723.2|2728.5|2725.7|2719.5|2716.6|207
1584483600000|2020-03-17 22:20:00|2726.5|2723.7|2727|2724.2|2727.5|2724.7|2720.5|2717.7|162
1584483900000|2020-03-17 22:25:00|2727.5|2724.7|2759.5|2756.7|2759.5|2756.7|2727.5|2724.7|828
1584484200000|2020-03-17 22:30:00|2759|2756.2|2750|2747.2|2759.6|2756.7|2740|2737.2|318
1584484500000|2020-03-17 22:35:00|2749.5|2746.7|2755|2752.2|2758.5|2755.7|2746|2743.2|370
1584484800000|2020-03-17 22:40:00|2755.5|2752.7|2742.1|2739.3|2757|2754.2|2740|2737.2|198
1584485100000|2020-03-17 22:45:00|2742.5|2739.7|2731|2728.2|2750|2747.2|2723|2720.2|697
1584485400000|2020-03-17 22:50:00|2731.5|2728.7|2720.5|2717.7|2742.5|2739.7|2719|2716.2|485
1584485700000|2020-03-17 22:55:00|2719.5|2716.7|2729.5|2726.7|2732.6|2729.6|2715.5|2712.7|509
1584486000000|2020-03-17 23:00:00|2730|2727.2|2725.5|2722.7|2740.5|2737.7|2721.5|2718.7|237
1584486300000|2020-03-17 23:05:00|2725|2722.2|2720|2717.2|2728.6|2725.7|2715.5|2712.7|102
1584486600000|2020-03-17 23:10:00|2719.5|2716.7|2726|2723.2|2729|2726.2|2712.5|2709.7|221
1584486900000|2020-03-17 23:15:00|2726.5|2723.7|2738.5|2735.7|2742.5|2739.7|2724.5|2721.7|184
1584487200000|2020-03-17 23:20:00|2737.5|2734.7|2724.1|2721.3|2739|2736.2|2724|2721.2|122
1584487500000|2020-03-17 23:25:00|2725|2722.2|2725.5|2722.7|2729.7|2726.2|2719.5|2716.7|200
1584487800000|2020-03-17 23:30:00|2725.1|2722.3|2723.6|2720.8|2730.1|2727.2|2722.5|2719.2|102
1584488100000|2020-03-17 23:35:00|2724|2721.2|2718|2715.2|2725.7|2722.8|2714.5|2711.7|220
1584488400000|2020-03-17 23:40:00|2717.6|2714.8|2718.5|2715.7|2722.5|2719.7|2715.5|2712.7|112
1584488700000|2020-03-17 23:45:00|2716.5|2713.7|2705.4|2702.6|2721.5|2718.7|2700.4|2697.5|1170
1584489000000|2020-03-17 23:50:00|2705.9|2703.1|2676|2673.2|2706.4|2703.6|2663|2657.6|1141
1584489300000|2020-03-17 23:55:00|2675|2672.2|2693.4|2690.6|2693.4|2690.6|2668|2664.5|398
1584489600000|2020-03-18 00:00:00|2693.5|2690.7|2725|2722.2|2727.9|2725.1|2688.9|2686.1|887
1584489900000|2020-03-18 00:05:00|2725.4|2722.6|2728.5|2725.7|2734|2731.2|2714.5|2711.7|940
1584490200000|2020-03-18 00:10:00|2729.5|2726.7|2741|2738.2|2748|2745.2|2728.5|2725.6|653
1584490500000|2020-03-18 00:15:00|2741.5|2738.7|2739.4|2736.6|2752.5|2749.7|2737.5|2734.1|784
1584490800000|2020-03-18 00:20:00|2739.5|2736.7|2735.5|2732.7|2751|2748.2|2724.5|2721.7|742
1584491100000|2020-03-18 00:25:00|2735|2732.2|2735.5|2732.7|2741.5|2738.7|2730.5|2727.7|480
1584491400000|2020-03-18 00:30:00|2736.5|2733.7|2734|2731.2|2748.5|2745.7|2733.5|2730.7|370
1584491700000|2020-03-18 00:35:00|2733.5|2730.7|2746.5|2743.7|2752.5|2749.7|2728.5|2725.7|521
1584492000000|2020-03-18 00:40:00|2746.4|2743.6|2740.4|2737.6|2746.4|2743.6|2736.4|2733.6|272
1584492300000|2020-03-18 00:45:00|2739.5|2736.7|2737.4|2734.6|2741.5|2738.7|2731.4|2728.6|258
1584492600000|2020-03-18 00:50:00|2736.5|2733.7|2743.4|2740.6|2749.4|2746.6|2730.4|2727.6|204
1584492900000|2020-03-18 00:55:00|2742.4|2739.6|2751.5|2748.7|2752.5|2749.7|2740.9|2738.1|206
1584493200000|2020-03-18 01:00:00|2751|2748.2|2751.5|2748.7|2753.5|2750.7|2745.5|2742.7|753
1584493500000|2020-03-18 01:05:00|2750.5|2747.7|2743.5|2740.7|2751|2748.2|2737.5|2734.7|330
1584493800000|2020-03-18 01:10:00|2743|2740.2|2748.5|2745.7|2750.5|2747.7|2740.5|2737.6|279
1584494100000|2020-03-18 01:15:00|2749.5|2746.7|2742|2739.2|2756.5|2753.7|2739.5|2736.7|694
1584494400000|2020-03-18 01:20:00|2742.5|2739.7|2726.5|2723.7|2745.5|2742.7|2725.5|2722.7|328
1584494700000|2020-03-18 01:25:00|2727|2724.2|2715|2712.2|2734.5|2731.7|2712.5|2709.7|558
1584495000000|2020-03-18 01:30:00|2714.5|2711.7|2734.5|2731.7|2735.6|2732.8|2708.6|2705.8|397
1584495300000|2020-03-18 01:35:00|2734.1|2731.3|2734.5|2731.7|2738.1|2734.7|2724|2721.2|276
1584495600000|2020-03-18 01:40:00|2735|2732.2|2732.5|2729.7|2743.6|2740.8|2729.5|2726.7|319
1584495900000|2020-03-18 01:45:00|2733.5|2730.7|2732.5|2729.7|2739.6|2736.8|2729.5|2726.7|211
1584496200000|2020-03-18 01:50:00|2732.6|2729.8|2737.6|2734.8|2742.5|2739.7|2731.6|2728.8|198
1584496500000|2020-03-18 01:55:00|2736.6|2733.8|2735.6|2732.8|2740.6|2737.8|2732.1|2729.3|386
1584496800000|2020-03-18 02:00:00|2736.6|2733.8|2739.6|2736.8|2740.6|2737.8|2733.6|2730.8|165
1584497100000|2020-03-18 02:05:00|2740.6|2737.8|2742.6|2739.8|2743.6|2740.8|2738.6|2735.8|210
1584497400000|2020-03-18 02:10:00|2743.6|2740.8|2740.1|2737.3|2744.1|2741.3|2738.1|2735.3|198
1584497700000|2020-03-18 02:15:00|2739.6|2736.8|2745.6|2742.8|2746.6|2743.8|2737.6|2734.3|239
1584498000000|2020-03-18 02:20:00|2744.7|2741.9|2740.2|2737.4|2748.6|2745.8|2739.6|2736.8|160
1584498300000|2020-03-18 02:25:00|2739.6|2736.8|2743.7|2740.9|2743.7|2740.9|2738.6|2735.8|99
1584498600000|2020-03-18 02:30:00|2744.7|2741.9|2747.7|2744.9|2748.7|2745.9|2743.7|2740.9|245
1584498900000|2020-03-18 02:35:00|2747.6|2744.8|2745.7|2742.9|2749.7|2746.9|2743.7|2740.9|137
1584499200000|2020-03-18 02:40:00|2746.2|2743.4|2751.7|2748.9|2752.7|2749.9|2746.2|2743.4|146
1584499500000|2020-03-18 02:45:00|2750.7|2747.9|2748.7|2745.9|2751.7|2748.9|2747.7|2744.9|80
1584499800000|2020-03-18 02:50:00|2748.2|2745.4|2751.2|2748.4|2751.7|2748.9|2745.2|2742.4|113
1584500100000|2020-03-18 02:55:00|2750.7|2747.9|2750.7|2747.9|2754.2|2751.4|2749.2|2746.4|155
1584500400000|2020-03-18 03:00:00|2748.7|2745.9|2745.7|2742.9|2750.2|2747.4|2745.7|2742.9|157
1584500700000|2020-03-18 03:05:00|2746.2|2743.4|2745.2|2742.4|2747.7|2744.9|2741.7|2738.9|421
1584501000000|2020-03-18 03:10:00|2745.7|2742.9|2746.7|2743.9|2748.7|2745.9|2745.7|2742.9|418
1584501300000|2020-03-18 03:15:00|2747.6|2744.8|2747.2|2744.4|2747.7|2744.9|2745.7|2742.9|83
1584501600000|2020-03-18 03:20:00|2747.7|2744.9|2741.7|2738.9|2748.7|2745.9|2737.7|2734.9|557
1584501900000|2020-03-18 03:25:00|2741.2|2738.4|2748.7|2745.9|2749.7|2746.9|2739.7|2736.9|242
1584502200000|2020-03-18 03:30:00|2749.7|2746.9|2752.7|2749.9|2753.7|2750.9|2748.7|2745.9|276
1584502500000|2020-03-18 03:35:00|2753.7|2750.9|2755.2|2752.4|2755.7|2752.9|2750.2|2747.4|161
1584502800000|2020-03-18 03:40:00|2754.7|2751.9|2752.7|2749.9|2755.7|2752.9|2751.7|2748.9|112
1584503100000|2020-03-18 03:45:00|2753.7|2750.9|2748.7|2745.9|2754.2|2751.4|2747.7|2744.9|143
1584503400000|2020-03-18 03:50:00|2748.8|2746|2750.7|2747.9|2751.7|2748.9|2746.7|2743.9|218
1584503700000|2020-03-18 03:55:00|2749.8|2747|2746.7|2743.9|2751.7|2748.9|2744.7|2741.9|332
1584504000000|2020-03-18 04:00:00|2745.8|2743|2747.7|2744.9|2748.2|2745.4|2744.7|2741.9|59
1584504300000|2020-03-18 04:05:00|2748.2|2745.4|2751.8|2749|2752.7|2749.9|2748.2|2745.4|152
1584504600000|2020-03-18 04:10:00|2752.8|2750|2754.8|2752|2756.8|2754|2751.8|2749|174
1584504900000|2020-03-18 04:15:00|2754.3|2751.5|2753.8|2751|2755.3|2752.5|2750.8|2748|147
1584505200000|2020-03-18 04:20:00|2753.7|2750.9|2756.8|2754|2756.8|2754|2753.3|2750.5|161
1584505500000|2020-03-18 04:25:00|2755.8|2753|2756.8|2754|2757.8|2755|2755.3|2752.5|73
1584505800000|2020-03-18 04:30:00|2755.8|2753|2757.8|2755|2757.8|2755|2753.8|2751|149
1584506100000|2020-03-18 04:35:00|2756.8|2754|2748.3|2745.5|2756.8|2754|2746.8|2744|208
1584506400000|2020-03-18 04:40:00|2748.8|2746|2742.8|2740|2750.8|2748|2741.8|2739|146
1584506700000|2020-03-18 04:45:00|2741.8|2739|2736.8|2734|2741.8|2739|2727.8|2725|487
1584507000000|2020-03-18 04:50:00|2737.3|2734.5|2739.3|2736.5|2741.8|2739|2732.8|2730|160
1584507300000|2020-03-18 04:55:00|2738.8|2736|2738.8|2736|2742.3|2739.5|2736.8|2734|124
1584507600000|2020-03-18 05:00:00|2737.8|2735|2739.8|2737|2740.3|2737.5|2731.8|2729|240
1584507900000|2020-03-18 05:05:00|2740.3|2737.5|2747.8|2745|2747.8|2745|2736.8|2734|264
1584508200000|2020-03-18 05:10:00|2746.8|2744|2736.8|2734|2746.8|2744|2736.8|2734|224
1584508500000|2020-03-18 05:15:00|2735.8|2733|2719.8|2717|2735.8|2733|2717.3|2714.5|397
1584508800000|2020-03-18 05:20:00|2718.8|2716|2722.3|2719.5|2728.8|2726|2713.3|2710.4|249
1584509100000|2020-03-18 05:25:00|2721.8|2719|2715.8|2713|2722.8|2720|2713.8|2709.9|112
1584509400000|2020-03-18 05:30:00|2715.3|2712.5|2714.8|2712|2717.3|2714.5|2709.8|2707|183
1584509700000|2020-03-18 05:35:00|2713.8|2711|2701.8|2699|2714.8|2712|2693.8|2691|402
1584510000000|2020-03-18 05:40:00|2700.8|2698|2698.3|2695.5|2704.8|2702|2695.8|2693|440
1584510300000|2020-03-18 05:45:00|2698.4|2695.6|2685.8|2683|2698.8|2696|2685.8|2683|238
1584510600000|2020-03-18 05:50:00|2686.3|2683.5|2684.8|2682|2687.8|2685|2678.8|2675.9|307
1584510900000|2020-03-18 05:55:00|2684.3|2681.5|2676.8|2674|2685.8|2683|2676.8|2674|282
1584511200000|2020-03-18 06:00:00|2675.8|2673|2684.8|2682|2694.9|2692|2675.8|2673|345
1584511500000|2020-03-18 06:05:00|2685.3|2682.5|2703.9|2701.1|2704.9|2702.1|2684.8|2682|424
1584511800000|2020-03-18 06:10:00|2702.9|2700.1|2687.9|2685.1|2702.9|2700.1|2687.9|2684.5|198
1584512100000|2020-03-18 06:15:00|2686.9|2684.1|2690.9|2688.1|2692|2689.1|2681.9|2679.1|120
1584512400000|2020-03-18 06:20:00|2691.9|2689.1|2683.4|2680.6|2698.9|2696.1|2683.4|2680.6|126
1584512700000|2020-03-18 06:25:00|2682.9|2680.1|2686.9|2684.1|2688.9|2686.1|2681.9|2679.1|74
1584513000000|2020-03-18 06:30:00|2685.9|2683.1|2679.9|2677.1|2688.4|2685.6|2676.9|2674.1|180
1584513300000|2020-03-18 06:35:00|2678.9|2676.1|2665.9|2663.1|2682.9|2680.1|2663.9|2661|435
1584513600000|2020-03-18 06:40:00|2666|2662|2664.9|2662.1|2666.9|2664.1|2663.9|2661.1|179
1584513900000|2020-03-18 06:45:00|2663.9|2661.1|2669.9|2667.1|2677.9|2675.1|2662.9|2660|348
1584514200000|2020-03-18 06:50:00|2670.9|2668.1|2667.9|2665.1|2674.9|2672.1|2662.9|2660|210
1584514500000|2020-03-18 06:55:00|2668.9|2666.1|2679.9|2677.1|2680.4|2677.6|2667.9|2665.1|132
1584514800000|2020-03-18 07:00:00|2678.9|2676.1|2670.9|2668.1|2678.9|2676.1|2670.9|2668.1|201
1584515100000|2020-03-18 07:05:00|2671.9|2669.1|2677.9|2675.1|2678.9|2676.1|2666.9|2664.1|77
1584515400000|2020-03-18 07:10:00|2678.9|2676.1|2683.5|2680.7|2685.5|2682.2|2676|2673.2|312
1584515700000|2020-03-18 07:15:00|2684|2681.2|2682|2679.2|2685|2682.2|2678|2675.2|258
1584516000000|2020-03-18 07:20:00|2681|2678.2|2671|2668.2|2681.5|2678.2|2667|2664.2|409
1584516300000|2020-03-18 07:25:00|2670|2667.2|2670|2667.2|2671|2668.2|2664|2661.2|154
1584516600000|2020-03-18 07:30:00|2669.9|2667.1|2678|2675.2|2680|2677.2|2667|2664.2|129
1584516900000|2020-03-18 07:35:00|2679|2676.2|2676|2673.2|2681|2678.2|2676|2673.2|94
1584517200000|2020-03-18 07:40:00|2677|2674.2|2662.9|2660.1|2681|2678.2|2662.9|2660.1|399
1584517500000|2020-03-18 07:45:00|2662.5|2659.7|2664.9|2662.1|2667.9|2665.1|2658|2655.2|350
1584517800000|2020-03-18 07:50:00|2665|2662.2|2656|2653.2|2665.4|2662.6|2656|2650.5|663
1584518100000|2020-03-18 07:55:00|2656.9|2654.1|2663|2660.2|2664.9|2662.1|2652.9|2649.6|416
1584518400000|2020-03-18 08:00:00|2663.5|2660.7|2662.9|2660.1|2667.9|2665.1|2659.9|2657.1|459
1584518700000|2020-03-18 08:05:00|2663.9|2661.1|2648|2645.2|2669.9|2667.1|2644.6|2640.6|1225
1584519000000|2020-03-18 08:10:00|2647|2644.2|2641.9|2639.1|2650|2647.2|2626.9|2624.1|1047
1584519300000|2020-03-18 08:15:00|2641.4|2638.6|2655.9|2653.1|2660.9|2658.1|2640.9|2638.1|800
1584519600000|2020-03-18 08:20:00|2656.9|2654.1|2652.9|2650.1|2659.9|2657.1|2648.9|2646.1|244
1584519900000|2020-03-18 08:25:00|2653.9|2651.1|2653.9|2651.1|2656.4|2653.6|2637.4|2634.6|767
1584520200000|2020-03-18 08:30:00|2652.9|2650.1|2651.9|2649.1|2659.9|2657.1|2645.9|2643.1|526
1584520500000|2020-03-18 08:35:00|2651.4|2648.6|2648|2645.2|2653|2650.2|2642.9|2640.1|322
1584520800000|2020-03-18 08:40:00|2648.5|2645.7|2661.5|2658.7|2663|2660.2|2647|2644.2|566
1584521100000|2020-03-18 08:45:00|2662|2659.2|2661.5|2658.7|2664|2661.2|2652|2649.2|361
1584521400000|2020-03-18 08:50:00|2661|2658.2|2656.5|2653.7|2662|2659.2|2651|2648.2|340
1584521700000|2020-03-18 08:55:00|2657|2654.2|2663.1|2660.3|2665.2|2661.7|2655|2652.2|836
1584522000000|2020-03-18 09:00:00|2663.6|2660.8|2663|2660.2|2685.1|2682.3|2662.1|2659.3|1286
1584522300000|2020-03-18 09:05:00|2662.5|2659.7|2644.5|2641.7|2663|2660.2|2644|2641.2|941
1584522600000|2020-03-18 09:10:00|2645|2642.2|2643.5|2640.7|2648|2645.2|2637|2634.2|432
1584522900000|2020-03-18 09:15:00|2643|2640.2|2635|2632.2|2647|2644.2|2632.5|2629.7|412
1584523200000|2020-03-18 09:20:00|2636|2633.2|2633|2630.2|2638|2635.2|2631|2628.2|234
1584523500000|2020-03-18 09:25:00|2632.5|2629.7|2620|2617.2|2634|2631.2|2612|2609.2|1001
1584523800000|2020-03-18 09:30:00|2618.5|2615.7|2606.5|2603.7|2620|2617.2|2602|2599.2|767
1584524100000|2020-03-18 09:35:00|2606|2603.2|2595.1|2592.3|2611|2608.2|2592.6|2589.8|675
1584524400000|2020-03-18 09:40:00|2594.1|2591.3|2603|2600.2|2605|2602.2|2591|2588.2|834
1584524700000|2020-03-18 09:45:00|2602|2599.2|2589|2586.2|2602|2599.2|2582|2579.2|916
1584525000000|2020-03-18 09:50:00|2588|2585.2|2564|2561.2|2588.1|2585.2|2562|2559.2|929
1584525300000|2020-03-18 09:55:00|2563|2560.2|2570.5|2567.7|2580.1|2577.3|2553.5|2550.7|1299
1584525600000|2020-03-18 10:00:00|2570|2567.2|2589|2586.2|2591.1|2588.3|2569.5|2566.7|670
1584525900000|2020-03-18 10:05:00|2588.1|2585.3|2590.1|2587.3|2598.1|2595.3|2588|2585.2|537
1584526200000|2020-03-18 10:10:00|2589.1|2586.3|2590.6|2587.8|2603.6|2600.8|2589.1|2586.3|319
1584526500000|2020-03-18 10:15:00|2591.1|2588.3|2578.6|2575.8|2593.1|2590.3|2568|2565.2|772
1584526800000|2020-03-18 10:20:00|2579.1|2576.3|2577.1|2574.3|2586.6|2583.8|2576|2573.2|253
1584527100000|2020-03-18 10:25:00|2578|2575.2|2560.1|2557.3|2581.1|2578.3|2559.1|2556.3|626
1584527400000|2020-03-18 10:30:00|2559.1|2556.3|2561.1|2558.3|2571.6|2568.8|2551.1|2548.2|576
1584527700000|2020-03-18 10:35:00|2561.6|2558.8|2565.1|2562.3|2574.2|2571.3|2561.1|2558.3|816
1584528000000|2020-03-18 10:40:00|2566.1|2563.3|2575.1|2572.3|2576.1|2573.3|2562.1|2559.3|601
1584528300000|2020-03-18 10:45:00|2575.6|2572.8|2576.6|2573.8|2600.2|2597.3|2560.6|2557.8|2605
1584528600000|2020-03-18 10:50:00|2577.1|2574.3|2568.7|2565.9|2581.6|2578.8|2561.1|2558.3|792
1584528900000|2020-03-18 10:55:00|2569.1|2566.3|2569.1|2566.3|2575.1|2572.3|2562.2|2559.4|307
1584529200000|2020-03-18 11:00:00|2569.2|2566.4|2565.2|2562.4|2575.1|2572.3|2553.2|2550.4|400
1584529500000|2020-03-18 11:05:00|2565.7|2562.9|2580.2|2577.4|2581.1|2578.3|2564.7|2561.9|629
1584529800000|2020-03-18 11:10:00|2580.1|2577.3|2576.2|2573.4|2588.7|2585.9|2566.2|2563.4|925
1584530100000|2020-03-18 11:15:00|2575.7|2572.9|2573.2|2570.4|2582.7|2579.9|2566.1|2563.3|995
1584530400000|2020-03-18 11:20:00|2574.2|2571.4|2580.2|2577.4|2584.7|2581.9|2567.2|2564.4|460
1584530700000|2020-03-18 11:25:00|2580.7|2577.9|2580.2|2577.4|2581.2|2578.4|2572.2|2569.4|164
1584531000000|2020-03-18 11:30:00|2581.2|2578.4|2583.2|2580.4|2586.7|2583.9|2576.2|2573.4|314
1584531300000|2020-03-18 11:35:00|2584.2|2581.4|2563.2|2560.4|2586.2|2583.4|2563.2|2560.4|648
1584531600000|2020-03-18 11:40:00|2562.7|2559.9|2569.2|2566.4|2569.7|2566.9|2562.2|2559.4|265
1584531900000|2020-03-18 11:45:00|2568.2|2565.4|2575.2|2572.4|2577.2|2574.4|2566.2|2563.4|323
1584532200000|2020-03-18 11:50:00|2576.2|2573.4|2561.2|2558.4|2579.2|2576.4|2561.2|2558.4|1250
1584532500000|2020-03-18 11:55:00|2560.2|2557.4|2527.1|2524.3|2563.7|2560.9|2524.1|2521.3|4715
1584532800000|2020-03-18 12:00:00|2526.1|2523.3|2514.1|2511.3|2541.2|2538.4|2505.1|2502.3|2724
1584533100000|2020-03-18 12:05:00|2514.6|2511.8|2511.1|2508.3|2517.7|2511.8|2496.6|2493.8|2076
1584533400000|2020-03-18 12:10:00|2510.1|2507.3|2502.1|2499.3|2511.1|2508.3|2499.6|2496.8|1546
1584533700000|2020-03-18 12:15:00|2501.6|2498.8|2495.1|2492.3|2507.1|2504.3|2489.1|2486.3|2339
1584534000000|2020-03-18 12:20:00|2496.1|2493.3|2504.1|2501.3|2504.1|2501.3|2492.6|2489.8|1027
1584534300000|2020-03-18 12:25:00|2503.6|2500.8|2523.6|2520.8|2523.6|2520.8|2501.1|2498.3|4444
1584534600000|2020-03-18 12:30:00|2523.1|2520.3|2510.1|2507.3|2523.6|2520.8|2500.1|2497.3|1068
1584534900000|2020-03-18 12:35:00|2509.6|2506.8|2506.1|2503.3|2514.2|2511.4|2502.2|2499.4|1175
1584535200000|2020-03-18 12:40:00|2505.1|2502.3|2509.1|2506.3|2509.2|2506.4|2504.1|2501.3|736
1584535500000|2020-03-18 12:45:00|2508.6|2505.8|2514.1|2511.3|2515.1|2512.3|2508.1|2505.3|1722
1584535800000|2020-03-18 12:50:00|2514.2|2511.4|2503.5|2500.7|2514.2|2511.4|2503|2500.2|6669
1584536100000|2020-03-18 12:55:00|2503|2500.2|2493.1|2490.3|2506|2503.2|2491|2488.2|1496
1584536400000|2020-03-18 13:00:00|2493.6|2490.8|2479.5|2476.7|2496.1|2493.3|2468|2465.2|3787
1584536700000|2020-03-18 13:05:00|2479|2476.2|2437.9|2435.1|2481|2478.2|2427.8|2425|7003
1584537000000|2020-03-18 13:10:00|2437.5|2434.7|2445|2442.2|2447.5|2444.7|2432.9|2430.1|2382
1584537300000|2020-03-18 13:15:00|2445.5|2442.7|2437|2434.2|2446.5|2443.7|2435|2432.2|2047
1584537600000|2020-03-18 13:20:00|2438|2435.2|2435.1|2432.3|2448.1|2445.3|2422.1|2418.7|2401
1584537900000|2020-03-18 13:25:00|2436.1|2433.3|2445.1|2442.3|2445.1|2442.3|2427.1|2424.3|1347
1584538200000|2020-03-18 13:30:00|2444.6|2441.8|2471.1|2468.3|2482.1|2479.3|2441.1|2438.3|3422
1584538500000|2020-03-18 13:35:00|2471.6|2468.8|2490.1|2487.3|2492.1|2489.3|2454.1|2451.3|1690
1584538800000|2020-03-18 13:40:00|2490.6|2487.8|2460.1|2457.3|2494.1|2491.3|2452.1|2449.3|2172
1584539100000|2020-03-18 13:45:00|2460.6|2457.8|2448.2|2445.4|2463.1|2460.3|2440.2|2437.4|2176
1584539400000|2020-03-18 13:50:00|2448.7|2445.9|2462.2|2459.4|2464.2|2461.4|2433.2|2430.4|2116
1584539700000|2020-03-18 13:55:00|2462.7|2459.9|2470.2|2467.4|2474.2|2471.4|2455.2|2452.4|1846
1584540000000|2020-03-18 14:00:00|2470.7|2467.9|2475.2|2472.4|2486.2|2483.4|2459.2|2456.4|2514
1584540300000|2020-03-18 14:05:00|2476.2|2473.4|2473.2|2470.4|2486.2|2483.4|2470.2|2467.4|3322
1584540600000|2020-03-18 14:10:00|2473.7|2470.9|2460.2|2457.4|2474.2|2471.4|2457.1|2454.3|2213
1584540900000|2020-03-18 14:15:00|2463.2|2460.4|2481.2|2478.4|2482.2|2479.4|2463.2|2460.4|2102
1584541200000|2020-03-18 14:20:00|2482.2|2479.4|2448.2|2445.4|2484.2|2481.4|2445.2|2442.4|2109
1584541500000|2020-03-18 14:25:00|2448.7|2445.9|2448.8|2444.8|2454.8|2448.4|2441.2|2438.4|2141
1584541800000|2020-03-18 14:30:00|2447.7|2444.9|2437.2|2434.4|2465.1|2462.3|2432.1|2428.7|2204
1584542100000|2020-03-18 14:35:00|2437.1|2434.3|2425.2|2422.4|2437.2|2434.4|2410.7|2407.9|2272
1584542400000|2020-03-18 14:40:00|2424.2|2421.4|2418.2|2415.4|2443.2|2440.4|2406.7|2403.3|2867
1584542700000|2020-03-18 14:45:00|2418.7|2415.9|2420.2|2417.4|2421.2|2418.4|2405.2|2400.8|2603
1584543000000|2020-03-18 14:50:00|2419.2|2416.4|2392.2|2389.4|2419.2|2416.4|2389.2|2386.4|1689
1584543300000|2020-03-18 14:55:00|2391.7|2388.9|2383.2|2380.4|2408.2|2405.4|2381.2|2378.4|1613
1584543600000|2020-03-18 15:00:00|2382.2|2379.4|2356.2|2353.4|2393.2|2390.4|2342.2|2338.8|3998
1584543900000|2020-03-18 15:05:00|2357.2|2354.4|2327.2|2324.4|2357.2|2354.4|2326.2|2323.4|3512
1584544200000|2020-03-18 15:10:00|2326.7|2323.9|2330.2|2327.4|2343.2|2340.4|2316.2|2313.4|2661
1584544500000|2020-03-18 15:15:00|2329.2|2326.4|2335.2|2332.4|2338.7|2335.9|2320.2|2317.4|1778
1584544800000|2020-03-18 15:20:00|2336.2|2333.4|2346.3|2343.5|2352.3|2349.5|2334.2|2331.4|2072
1584545100000|2020-03-18 15:25:00|2346.8|2344|2345.2|2342.4|2351.3|2348.5|2341.3|2338.5|1045
1584545400000|2020-03-18 15:30:00|2346.2|2343.4|2347.7|2344.9|2361.3|2358.5|2337.3|2334.5|1465
1584545700000|2020-03-18 15:35:00|2348.2|2345.4|2347.3|2344.5|2356.2|2353.4|2341.2|2338.4|1279
1584546000000|2020-03-18 15:40:00|2347.2|2344.4|2362.3|2359.5|2363.3|2360.5|2344.2|2341.4|1566
1584546300000|2020-03-18 15:45:00|2363.3|2360.5|2361.3|2358.5|2363.3|2360.5|2343.3|2340.5|1209
1584546600000|2020-03-18 15:50:00|2361.8|2359|2350.3|2347.5|2372.3|2369.5|2345.3|2342.5|1570
1584546900000|2020-03-18 15:55:00|2349.3|2346.5|2350.8|2348|2353.3|2350.5|2340.3|2337.5|1118
1584547200000|2020-03-18 16:00:00|2350.3|2347.5|2305.3|2302.5|2352.3|2349.5|2301.3|2298.5|2243
1584547500000|2020-03-18 16:05:00|2305.8|2303|2331.3|2328.5|2342.4|2338.5|2304.3|2301.5|1660
1584547800000|2020-03-18 16:10:00|2331.8|2329|2318.3|2315.5|2339.3|2336.5|2317.8|2315|1293
1584548100000|2020-03-18 16:15:00|2318.8|2316|2275.3|2272.5|2326.3|2323.5|2272.3|2269.5|2239
1584548400000|2020-03-18 16:20:00|2274.8|2272|2279.3|2276.5|2289.3|2286.5|2259.3|2256.5|2271
1584548700000|2020-03-18 16:25:00|2278.3|2275.5|2283.3|2280.5|2290.3|2287.5|2261.3|2258.5|1743
1584549000000|2020-03-18 16:30:00|2282.3|2279.5|2308.3|2305.5|2309.3|2306.5|2272.3|2269.5|1963
1584549300000|2020-03-18 16:35:00|2309.3|2306.5|2287.3|2284.5|2313.3|2310.5|2279.3|2276.5|1590
1584549600000|2020-03-18 16:40:00|2286.3|2283.5|2293.8|2291|2294.3|2291.5|2269.3|2266.5|1026
1584549900000|2020-03-18 16:45:00|2294.3|2291.5|2293.3|2290.5|2300.9|2298|2279.3|2276.5|834
1584550200000|2020-03-18 16:50:00|2294.3|2291.5|2290.3|2287.5|2302.3|2299.5|2284.3|2281.5|777
1584550500000|2020-03-18 16:55:00|2291.3|2288.5|2267.3|2264.5|2295.3|2292.5|2265.3|2262.5|948
1584550800000|2020-03-18 17:00:00|2267.9|2265.1|2259.3|2256.5|2283.3|2280.5|2246.3|2242.9|1050
1584551100000|2020-03-18 17:05:00|2257.3|2254.5|2231.4|2228.6|2257.8|2255|2230.4|2227.6|929
1584551400000|2020-03-18 17:10:00|2230.4|2227.6|2246.4|2243.6|2272.4|2269.6|2230.4|2227.6|1643
1584551700000|2020-03-18 17:15:00|2247.4|2244.6|2247.4|2244.6|2256.4|2253.6|2232.4|2229.6|1091
1584552000000|2020-03-18 17:20:00|2248.4|2245.6|2222.4|2219.6|2253.4|2250.6|2222.4|2219.5|772
1584552300000|2020-03-18 17:25:00|2223.4|2220.6|2212.4|2209.6|2228.4|2225.6|2209.4|2206.6|1208
1584552600000|2020-03-18 17:30:00|2213.4|2210.6|2155.4|2152.6|2213.4|2210.6|2149.4|2146.6|3070
1584552900000|2020-03-18 17:35:00|2156.4|2153.6|2141.5|2137.5|2159.9|2157.1|2110.8|2104.5|2925
1584553200000|2020-03-18 17:40:00|2141.4|2138.6|2170.4|2167.6|2190.4|2187.6|2136.4|2133.5|3851
1584553500000|2020-03-18 17:45:00|2169.4|2166.6|2210.4|2207.6|2224.4|2221.6|2166|2162|2552
1584553800000|2020-03-18 17:50:00|2209.9|2207.1|2160.1|2156.1|2233.9|2231.1|2159.4|2156.1|3047
1584554100000|2020-03-18 17:55:00|2161.5|2157.5|2162|2159.2|2168.5|2165.6|2136.9|2134.1|2808
1584554400000|2020-03-18 18:00:00|2162.6|2158.6|2136|2133.2|2164|2161.2|2132.5|2129.7|1918
1584554700000|2020-03-18 18:05:00|2135.5|2132.7|2120.5|2117.7|2159.5|2156.7|2112.5|2109.7|2990
1584555000000|2020-03-18 18:10:00|2119.5|2116.7|2104.5|2101.7|2136.5|2133.7|2078.5|2075.1|3932
1584555300000|2020-03-18 18:15:00|2105|2102.2|2098.5|2095.7|2129.5|2126.7|2084|2081.1|4286
1584555600000|2020-03-18 18:20:00|2096.5|2093.7|2061.5|2058.7|2107.5|2104.7|2061.5|2058.7|3050
1584555900000|2020-03-18 18:25:00|2062.5|2059.7|2087.6|2084.8|2099.5|2096.7|2056.5|2053.7|7042
1584556200000|2020-03-18 18:30:00|2088.6|2085.8|2116.6|2113.8|2121.2|2117.8|2053.6|2050.8|2640
1584556500000|2020-03-18 18:35:00|2117.2|2113.2|2137.1|2134.3|2139.7|2136.3|2109.6|2106.2|1567
1584556800000|2020-03-18 18:40:00|2137.6|2134.8|2144.6|2141.8|2147.7|2144.8|2125.6|2122.8|879
1584557100000|2020-03-18 18:45:00|2145.1|2142.3|2184.6|2181.8|2189.7|2186.8|2144.6|2141.8|2346
1584557400000|2020-03-18 18:50:00|2185.6|2182.8|2241.1|2238.3|2248.6|2241.3|2185.6|2182.8|2382
1584557700000|2020-03-18 18:55:00|2246.2|2242.2|2208.6|2205.8|2281.6|2278.8|2201.6|2198.7|2337
1584558000000|2020-03-18 19:00:00|2210.6|2207.8|2201.6|2198.8|2233.6|2230.8|2201.6|2198.8|1102
1584558300000|2020-03-18 19:05:00|2202.6|2199.8|2240.6|2237.8|2257.6|2254.8|2202.6|2199.8|1277
1584558600000|2020-03-18 19:10:00|2241.6|2238.8|2264.1|2261.3|2284.6|2281.8|2241.6|2238.8|1681
1584558900000|2020-03-18 19:15:00|2264.6|2261.8|2277.6|2274.8|2296.2|2292.3|2245.6|2242.2|1227
1584559200000|2020-03-18 19:20:00|2277.1|2274.3|2267.6|2264.8|2280.2|2276.8|2259.1|2256.3|817
1584559500000|2020-03-18 19:25:00|2268.2|2264.2|2250.6|2247.8|2282.1|2279.3|2245.1|2242.3|719
1584559800000|2020-03-18 19:30:00|2251.1|2248.3|2248.7|2244.7|2259.2|2255.8|2238.6|2235.2|560
1584560100000|2020-03-18 19:35:00|2247.6|2244.8|2217.6|2214.8|2248.2|2245.3|2211.6|2208.8|899
1584560400000|2020-03-18 19:40:00|2218.6|2215.8|2253.7|2249.7|2264.7|2261.8|2206.1|2201.7|950
1584560700000|2020-03-18 19:45:00|2253.2|2249.2|2270.7|2266.7|2274.7|2271.3|2247.6|2241.3|488
1584561000000|2020-03-18 19:50:00|2271.2|2267.2|2262.7|2259.9|2275.6|2272.8|2259.6|2256.8|435
1584561300000|2020-03-18 19:55:00|2261.7|2258.9|2262.7|2259.9|2273.7|2270.9|2252.7|2249.9|669
1584561600000|2020-03-18 20:00:00|2262.6|2259.8|2290.2|2287.4|2291.3|2287.9|2255.2|2249.8|425
1584561900000|2020-03-18 20:05:00|2289.7|2286.9|2280.2|2277.4|2299.3|2292.4|2278.7|2275.9|377
1584562200000|2020-03-18 20:10:00|2280.7|2277.9|2284.7|2281.9|2295.3|2291.9|2277.7|2274.9|342
1584562500000|2020-03-18 20:15:00|2285.2|2282.4|2291.2|2288.4|2294.7|2291.9|2284.7|2281.9|462
1584562800000|2020-03-18 20:20:00|2291.3|2287.3|2290.7|2287.9|2295.8|2292.9|2283.7|2280.9|278
1584563100000|2020-03-18 20:25:00|2291.7|2288.9|2291.7|2288.9|2296.7|2293.9|2288.7|2285.9|332
1584563400000|2020-03-18 20:30:00|2291.8|2287.8|2292.2|2289.4|2299.8|2295.9|2288.7|2285.9|205
1584563700000|2020-03-18 20:35:00|2291.7|2288.9|2287.7|2284.9|2294.2|2291.4|2281.7|2278.9|92
1584564000000|2020-03-18 20:40:00|2288.7|2285.9|2281.8|2277.8|2289.7|2286.9|2281.3|2277.3|173
1584564300000|2020-03-18 20:45:00|2281.3|2277.3|2284.7|2281.9|2289.7|2286.9|2280.2|2274.3|248
1584564600000|2020-03-18 20:50:00|2284.2|2281.4|2275.2|2272.4|2288.7|2285.9|2266.7|2263.3|134
1584564900000|2020-03-18 20:55:00|2275.7|2272.9|2289.7|2286.9|2291.7|2288.9|2274.2|2270.8|220
1584568800000|2020-03-18 22:00:00|2288.9|2278.9|2258.9|2254.9|2289|2282.5|2258.8|2252.4|387
1584569100000|2020-03-18 22:05:00|2257.9|2253.9|2278.9|2268.9|2294.4|2288.5|2252.8|2249.4|227
1584569400000|2020-03-18 22:10:00|2278.4|2268.4|2306.9|2296.9|2311.4|2307.5|2262.4|2255.4|120
1584569700000|2020-03-18 22:15:00|2303.9|2299.9|2349.9|2339.9|2364.9|2354.9|2300.9|2293.9|176
1584570000000|2020-03-18 22:20:00|2350.4|2340.4|2346.9|2336.9|2358.4|2354|2335.3|2328.4|204
1584570300000|2020-03-18 22:25:00|2343.4|2339.4|2348.9|2338.9|2357.4|2350.5|2337.8|2330.9|44
1584570600000|2020-03-18 22:30:00|2349.9|2339.9|2354.4|2344.4|2354.9|2349|2337.3|2330.4|36
1584570900000|2020-03-18 22:35:00|2353.9|2343.9|2350.8|2348|2356.4|2349.9|2345.3|2338.4|21
1584571200000|2020-03-18 22:40:00|2351.4|2347.4|2299.9|2295.9|2352.4|2348.5|2282.8|2276.4|77
1584571500000|2020-03-18 22:45:00|2296.9|2292.9|2343.9|2339.9|2348.4|2342|2296.9|2290.4|79
1584571800000|2020-03-18 22:50:00|2343.3|2340.5|2341.9|2337.9|2357.4|2353|2338.4|2332.4|67
1584572100000|2020-03-18 22:55:00|2340.4|2336.4|2349.8|2347|2355.4|2347.4|2318.3|2312.4|105
1584572400000|2020-03-18 23:00:00|2350.8|2348|2330.4|2320.4|2359.4|2352.5|2323.4|2317.4|33
1584572700000|2020-03-18 23:05:00|2326.8|2324|2314.9|2310.9|2340.9|2332.4|2304.3|2297.9|63
1584573000000|2020-03-18 23:10:00|2313.8|2311|2344.4|2341.6|2347.9|2342.1|2311.9|2305.9|54
1584573300000|2020-03-18 23:15:00|2344.9|2342.1|2350.9|2348.1|2353|2349.1|2342.4|2336|72
1584573600000|2020-03-18 23:20:00|2351.9|2349.1|2350.4|2347.6|2354|2349.1|2343.4|2337|22
1584573900000|2020-03-18 23:25:00|2349.9|2347.1|2385|2375|2395|2392.1|2349.9|2346.5|192
1584574200000|2020-03-18 23:30:00|2381.4|2378.6|2395.9|2393.1|2398.5|2393.6|2368.9|2364|79
1584574500000|2020-03-18 23:35:00|2396.5|2392.5|2426.4|2423.6|2428.4|2425.6|2394.5|2387|156
1584574800000|2020-03-18 23:40:00|2420.4|2417.6|2424.4|2421.6|2427.5|2421.6|2383.5|2376.5|93
1584575100000|2020-03-18 23:45:00|2428|2418|2417|2407|2430.5|2424.1|2408.9|2403|104
1584575400000|2020-03-18 23:50:00|2414|2410|2407|2403|2425|2418|2400.4|2391|49
1584575700000|2020-03-18 23:55:00|2410|2400|2407|2403|2420.5|2414.1|2403|2396.5|46
1584576000000|2020-03-19 00:00:00|2406.4|2403.6|2419.9|2417.1|2428|2422.1|2373|2367|203
1584576300000|2020-03-19 00:05:00|2420.4|2417.6|2436.5|2432.5|2449.5|2443.1|2412.4|2406|364
1584576600000|2020-03-19 00:10:00|2439.5|2429.5|2432|2422|2442|2436.6|2425.4|2420.5|81
1584576900000|2020-03-19 00:15:00|2432.5|2422.5|2432|2428|2442.9|2440.1|2425.9|2420|66
1584577200000|2020-03-19 00:20:00|2432.5|2428.5|2430|2427.2|2444|2437.1|2425|2420.1|127
1584577500000|2020-03-19 00:25:00|2430.5|2427.7|2430|2427.2|2433.6|2430.2|2427|2420.6|37
1584577800000|2020-03-19 00:30:00|2429.6|2425.6|2429.5|2426.7|2437.1|2431.7|2419|2416.1|139
1584578100000|2020-03-19 00:35:00|2430|2427.2|2422.6|2418.6|2431.6|2427.2|2417|2412.6|260
1584578400000|2020-03-19 00:40:00|2423|2420.2|2401.5|2398.7|2425.1|2420.2|2398|2394.6|204
1584578700000|2020-03-19 00:45:00|2402.1|2398.1|2367.6|2363.6|2410.6|2407.2|2363|2358.6|153
1584579000000|2020-03-19 00:50:00|2368.1|2364.1|2325.6|2321.6|2370.6|2364.1|2318.1|2314.1|142
1584579300000|2020-03-19 00:55:00|2326.6|2322.6|2318.1|2314.1|2332.1|2328.7|2299.5|2296.7|208
1584579600000|2020-03-19 01:00:00|2317|2314.2|2300.1|2296.1|2323.1|2319.7|2289|2282.1|168
1584579900000|2020-03-19 01:05:00|2299.6|2295.6|2268.2|2258.2|2301.1|2297.7|2258.1|2251.2|225
1584580200000|2020-03-19 01:10:00|2269.2|2259.2|2291.2|2281.2|2297.2|2291.3|2264.7|2258.2|51
1584580500000|2020-03-19 01:15:00|2288.2|2284.2|2273.7|2269.7|2294.7|2288.2|2267.7|2260.7|55
1584580800000|2020-03-19 01:20:00|2274.2|2270.2|2296.7|2292.7|2312.2|2305.7|2270.6|2266.2|45
1584581100000|2020-03-19 01:25:00|2297.2|2293.2|2343.2|2333.2|2344.2|2337.3|2288.1|2284.7|86
1584581400000|2020-03-19 01:30:00|2343.7|2333.7|2320.1|2317.3|2353.7|2347.3|2308.1|2302.2|99
1584581700000|2020-03-19 01:35:00|2320.7|2316.7|2333.2|2329.2|2336.2|2333.3|2317.1|2313.7|83
1584582000000|2020-03-19 01:40:00|2332.7|2328.7|2316.2|2312.2|2332.7|2328.7|2315.1|2311.2|24
1584582300000|2020-03-19 01:45:00|2315.6|2312.8|2333.2|2329.2|2335.6|2332.8|2312.6|2309.2|52
1584582600000|2020-03-19 01:50:00|2332.7|2328.7|2344.3|2340.3|2348.8|2343.4|2332.1|2328.7|43
1584582900000|2020-03-19 01:55:00|2343.8|2339.8|2338.3|2334.3|2355.3|2349.9|2337.2|2330.8|109
1584583200000|2020-03-19 02:00:00|2341.3|2331.3|2328.3|2318.3|2343.3|2337.4|2321.2|2315.3|41
1584583500000|2020-03-19 02:05:00|2325.3|2321.3|2322.8|2318.8|2329.3|2322.9|2321.2|2314.8|28
1584583800000|2020-03-19 02:10:00|2323.3|2319.3|2256.8|2252.8|2324.2|2321.4|2243.2|2235.8|272
1584584100000|2020-03-19 02:15:00|2260.3|2250.3|2269.3|2259.3|2283.3|2276.8|2256.2|2248.8|40
1584584400000|2020-03-19 02:20:00|2266.3|2262.3|2233.2|2230.4|2269.3|2262.3|2231.2|2226.8|144
1584584700000|2020-03-19 02:25:00|2231.7|2228.9|2254.7|2251.9|2269.3|2263.4|2231.2|2227.8|61
1584585000000|2020-03-19 02:30:00|2255.2|2252.4|2229.4|2225.4|2262.3|2257.8|2227.2|2223.8|82
1584585300000|2020-03-19 02:35:00|2228.8|2226|2227.4|2217.4|2247.4|2241.9|2220.9|2214.4|60
1584585600000|2020-03-19 02:40:00|2227.9|2217.9|2257.4|2253.4|2268.4|2263.5|2223.3|2216.9|135
1584585900000|2020-03-19 02:45:00|2256.9|2252.9|2234.4|2230.4|2261.9|2256|2228.4|2220.9|26
1584586200000|2020-03-19 02:50:00|2234.9|2230.9|2236.9|2226.9|2239.9|2235|2227.3|2222.4|25
1584586500000|2020-03-19 02:55:00|2237.4|2227.4|2201.9|2197.9|2238.4|2231.4|2198.3|2191.9|115
1584586800000|2020-03-19 03:00:00|2201.4|2197.4|2212.4|2208.4|2219.4|2212.9|2199.3|2193.4|62
1584587100000|2020-03-19 03:05:00|2211.9|2207.9|2182.4|2178.4|2214.9|2208.5|2179.9|2172.9|90
1584587400000|2020-03-19 03:10:00|2182.9|2178.9|2195.3|2192.5|2204.4|2198.4|2181.3|2177.9|75
1584587700000|2020-03-19 03:15:00|2196.3|2193.5|2215.3|2212.5|2229.9|2226.5|2196.3|2192.9|83
1584588000000|2020-03-19 03:20:00|2215.9|2211.9|2209.5|2205.5|2224.4|2218|2208.4|2203|79
1584588300000|2020-03-19 03:25:00|2209|2205|2208|2204|2214|2208|2187.9|2182.5|45
1584588600000|2020-03-19 03:30:00|2211|2201|2209.9|2207.1|2232.5|2226|2202.4|2197.5|172
1584588900000|2020-03-19 03:35:00|2210.4|2207.6|2226.5|2216.5|2232.5|2226.5|2201.9|2199|71
1584589200000|2020-03-19 03:40:00|2227.5|2217.5|2250|2246|2261|2255.6|2221.5|2215.5|138
1584589500000|2020-03-19 03:45:00|2249.5|2245.5|2233.5|2223.5|2252.5|2245.5|2221.9|2215|47
1584589800000|2020-03-19 03:50:00|2230.5|2226.5|2230.5|2226.5|2244|2238.6|2225|2218.5|42
1584590100000|2020-03-19 03:55:00|2230|2226|2205|2201|2233.5|2230.6|2204.4|2198|85
1584590400000|2020-03-19 04:00:00|2204|2200|2223|2213|2240.5|2234|2204|2197|111
1584590700000|2020-03-19 04:05:00|2222.5|2212.5|2242.1|2238.1|2248.5|2242.1|2218.9|2212.5|27
1584591000000|2020-03-19 04:10:00|2241.6|2237.6|2241.6|2231.6|2248.1|2241.7|2224.5|2218.6|40
1584591300000|2020-03-19 04:15:00|2241.1|2231.1|2234.5|2231.7|2246.6|2240.7|2228.6|2221.6|27
1584591600000|2020-03-19 04:20:00|2235.1|2231.1|2230.6|2226.6|2236.6|2232.2|2226.5|2219.6|83
1584591900000|2020-03-19 04:25:00|2231.6|2227.6|2240.5|2237.7|2241.5|2238.7|2226|2222.6|22
1584592200000|2020-03-19 04:30:00|2241.6|2237.6|2276.6|2266.6|2293.6|2286.6|2238.5|2235.1|161
1584592500000|2020-03-19 04:35:00|2273.6|2269.6|2277|2274.2|2282.1|2275.1|2262.5|2259.6|40
1584592800000|2020-03-19 04:40:00|2277.6|2273.6|2257.6|2253.6|2289.1|2282.1|2256.5|2251.1|67
1584593100000|2020-03-19 04:45:00|2259.1|2255.1|2271.1|2267.1|2279.1|2274.1|2256.5|2251.1|48
1584593400000|2020-03-19 04:50:00|2272.1|2268.1|2269.6|2266.8|2280.1|2274.2|2262.6|2259.6|47
1584593700000|2020-03-19 04:55:00|2270.2|2266.2|2273.1|2270.3|2281.7|2275.8|2263.1|2259.7|20
1584594000000|2020-03-19 05:00:00|2276.7|2266.7|2271.7|2267.7|2280.2|2274.8|2267.6|2264.2|14
1584594300000|2020-03-19 05:05:00|2272.2|2268.2|2288.6|2285.8|2300.7|2297.3|2266.1|2262.7|69
1584594600000|2020-03-19 05:10:00|2289.6|2286.8|2315.7|2311.7|2316.2|2312.2|2284.6|2279.7|155
1584594900000|2020-03-19 05:15:00|2316.2|2312.2|2322.6|2319.8|2334.2|2327.8|2313.1|2310.2|136
1584595200000|2020-03-19 05:20:00|2323.6|2320.8|2321.7|2317.7|2324.7|2320.8|2303.6|2298.2|159
1584595500000|2020-03-19 05:25:00|2322.2|2318.2|2284.2|2280.2|2327.7|2321.7|2269.7|2262.2|79
1584595800000|2020-03-19 05:30:00|2283.7|2279.7|2291.7|2287.7|2305.7|2302.3|2279.6|2273.7|24
1584596100000|2020-03-19 05:35:00|2294.7|2284.7|2295.7|2285.7|2304.7|2297.3|2285.1|2278.7|13
1584596400000|2020-03-19 05:40:00|2294.7|2284.7|2322.6|2319.8|2327.2|2319.8|2288.7|2282.2|43
1584596700000|2020-03-19 05:45:00|2323.1|2320.3|2305.2|2295.2|2329.7|2323.3|2297.1|2289.7|146
1584597000000|2020-03-19 05:50:00|2305.7|2295.7|2321.7|2317.7|2330.2|2323.8|2300.7|2294.7|22
1584597300000|2020-03-19 05:55:00|2322.2|2318.2|2333.6|2330.8|2348.7|2344.3|2312.6|2306.2|96
1584597600000|2020-03-19 06:00:00|2334.7|2330.7|2342.7|2338.7|2377.7|2372.3|2334.1|2328.7|143
1584597900000|2020-03-19 06:05:00|2343.2|2339.2|2338.7|2334.7|2352.2|2346.8|2328.3|2321.3|126
1584598200000|2020-03-19 06:10:00|2338.3|2334.3|2351.8|2347.8|2353.3|2348.9|2331.7|2327.8|68
1584598500000|2020-03-19 06:15:00|2352.3|2348.3|2353.8|2343.8|2368.8|2361.9|2344.7|2338.8|66
1584598800000|2020-03-19 06:20:00|2353.3|2343.3|2354.2|2351.4|2368.3|2361.9|2349.7|2342.8|71
1584599100000|2020-03-19 06:25:00|2353.7|2350.9|2339.8|2335.8|2360.3|2353.9|2330.3|2323.8|137
1584599400000|2020-03-19 06:30:00|2340.8|2336.8|2363.7|2360.9|2364.8|2360.9|2328.7|2324.8|74
1584599700000|2020-03-19 06:35:00|2364.2|2361.4|2359.8|2355.8|2365.3|2361.9|2350.7|2345.8|29
1584600000000|2020-03-19 06:40:00|2360.8|2356.8|2352.8|2348.8|2365.3|2359.4|2344.7|2341.3|11
1584600300000|2020-03-19 06:45:00|2353.8|2349.8|2351.3|2348.5|2353.8|2349.9|2338.3|2334.9|21
1584600600000|2020-03-19 06:50:00|2350.3|2347.5|2384.3|2381.5|2394.9|2388|2350.3|2346.9|86
1584600900000|2020-03-19 06:55:00|2383.3|2380.5|2359.3|2356.5|2391.9|2385.5|2354.8|2348.9|41
1584601200000|2020-03-19 07:00:00|2359.8|2357|2371.9|2367.9|2379.9|2375|2359.3|2355.4|87
1584601500000|2020-03-19 07:05:00|2371.3|2368.5|2353|2343|2375.4|2372|2340.4|2335|152
1584601800000|2020-03-19 07:10:00|2354|2344|2319|2315|2360|2353.5|2315.4|2312|157
1584602100000|2020-03-19 07:15:00|2319.5|2315.5|2263|2259|2330.5|2324.1|2257.5|2250|432
1584602400000|2020-03-19 07:20:00|2266|2256|2280.4|2277.6|2294|2288.6|2261.5|2254|98
1584602700000|2020-03-19 07:25:00|2279.9|2277.1|2297.4|2294.6|2311.5|2305.1|2277.4|2272|134
1584603000000|2020-03-19 07:30:00|2298|2294|2317|2307|2318|2312.1|2295.9|2292.5|98
1584603300000|2020-03-19 07:35:00|2318.5|2308.5|2320.4|2317.6|2331.5|2325.1|2304.4|2299|111
1584603600000|2020-03-19 07:40:00|2321.4|2318.6|2315.5|2311.5|2325.5|2321.1|2309.4|2303|81
1584603900000|2020-03-19 07:45:00|2316|2312|2305|2295|2319|2312.6|2286.4|2280.5|104
1584604200000|2020-03-19 07:50:00|2302|2298|2296|2293.2|2304.5|2301.1|2290.4|2285|31
1584604500000|2020-03-19 07:55:00|2299.1|2289.1|2307.1|2303.1|2322|2316.1|2293.5|2287.1|213
1584604800000|2020-03-19 08:00:00|2306.5|2303.7|2336|2333.2|2346|2339.2|2303.5|2299.1|372
1584605100000|2020-03-19 08:05:00|2337|2334.2|2344.6|2340.6|2349.1|2345.7|2326.5|2320.6|118
1584605400000|2020-03-19 08:10:00|2344|2341.2|2341|2338.2|2369.1|2362.7|2337.5|2332.6|185
1584605700000|2020-03-19 08:15:00|2338|2335.2|2366.1|2362.1|2367.1|2363.2|2337|2334.1|119
1584606000000|2020-03-19 08:20:00|2364.1|2360.1|2366.1|2356.1|2380.1|2374.2|2358|2352.1|115
1584606300000|2020-03-19 08:25:00|2366.6|2356.6|2397.1|2393.1|2400.1|2396.7|2347|2343.6|251
1584606600000|2020-03-19 08:30:00|2396.6|2392.6|2393|2390.2|2423.1|2419.2|2391.5|2385.1|299
1584606900000|2020-03-19 08:35:00|2394.6|2390.6|2377.7|2373.7|2399.6|2394.2|2374|2368.1|273
1584607200000|2020-03-19 08:40:00|2377.2|2373.2|2396.1|2393.3|2402.7|2397.8|2366|2362.7|181
1584607500000|2020-03-19 08:45:00|2396.7|2392.7|2399.1|2396.3|2401.1|2398.3|2376.1|2373.3|90
1584607800000|2020-03-19 08:50:00|2400.1|2397.3|2416.6|2413.8|2424.2|2420.3|2397.1|2391.7|100
1584608100000|2020-03-19 08:55:00|2417.1|2414.3|2408.6|2405.8|2421.1|2418.3|2404.1|2401.3|79
1584608400000|2020-03-19 09:00:00|2408.1|2405.3|2389.6|2386.8|2416.7|2413.3|2380.1|2377.3|128
1584608700000|2020-03-19 09:05:00|2390.2|2386.2|2360.1|2357.3|2394.2|2390.8|2352.1|2349.2|93
1584609000000|2020-03-19 09:10:00|2359.1|2356.3|2365.6|2362.8|2386.2|2380.8|2358.6|2355.7|120
1584609300000|2020-03-19 09:15:00|2366.7|2362.7|2368.6|2365.8|2376.7|2371.8|2361.1|2357.7|141
1584609600000|2020-03-19 09:20:00|2369.1|2366.3|2353.2|2350.4|2371.1|2368.3|2353.2|2349.8|69
1584609900000|2020-03-19 09:25:00|2353.6|2350.8|2339.2|2336.4|2363.3|2359.9|2337.2|2334.3|135
1584610200000|2020-03-19 09:30:00|2337.2|2334.4|2362.3|2358.3|2365.3|2361.4|2334.2|2329.3|175
1584610500000|2020-03-19 09:35:00|2362.8|2358.8|2361.2|2358.4|2366.8|2363.4|2351.2|2348.4|182
1584610800000|2020-03-19 09:40:00|2362.2|2359.4|2362.2|2359.4|2365.2|2362.4|2350.2|2346.8|113
1584611100000|2020-03-19 09:45:00|2361.2|2358.4|2354.3|2350.3|2363.3|2359.9|2350.2|2346.8|223
1584611400000|2020-03-19 09:50:00|2353.7|2350.9|2359.8|2355.8|2376.3|2371.4|2351.7|2346.3|179
1584611700000|2020-03-19 09:55:00|2359.3|2355.3|2338.3|2334.3|2362.8|2357.9|2333.2|2328.3|112
1584612000000|2020-03-19 10:00:00|2337.8|2333.8|2338.7|2335.9|2350.3|2344.9|2334.7|2328.8|72
1584612300000|2020-03-19 10:05:00|2338.2|2335.4|2327.2|2324.4|2341.8|2336.4|2326.2|2320.8|96
1584612600000|2020-03-19 10:10:00|2328.2|2325.4|2299.2|2296.4|2339.8|2333.4|2299.2|2296.3|659
1584612900000|2020-03-19 10:15:00|2300.2|2297.4|2289.9|2285.9|2312.4|2307.4|2289.3|2283.9|289
1584613200000|2020-03-19 10:20:00|2289.3|2286.5|2298.3|2295.5|2299.7|2296.9|2281.3|2276.9|62
1584613500000|2020-03-19 10:25:00|2298.9|2294.9|2318.8|2314.8|2332.3|2325.4|2297.3|2294.5|431
1584613800000|2020-03-19 10:30:00|2317.9|2313.9|2355.2|2352.4|2364.8|2360.4|2317.2|2313.3|346
1584614100000|2020-03-19 10:35:00|2354.7|2351.9|2338.8|2336|2364.8|2359.4|2334.3|2329.9|106
1584614400000|2020-03-19 10:40:00|2339.3|2336.5|2327.8|2325|2339.8|2337|2320.3|2316.9|95
1584614700000|2020-03-19 10:45:00|2328.3|2325.5|2342.4|2338.4|2351.4|2345.5|2328.3|2324.9|65
1584615000000|2020-03-19 10:50:00|2341.8|2339|2351.8|2349|2355.3|2352.5|2311.3|2303.4|184
1584615300000|2020-03-19 10:55:00|2352.3|2349.5|2312.8|2310|2355.3|2352.5|2311.8|2305.4|121
1584615600000|2020-03-19 11:00:00|2313.8|2311|2321.9|2317.9|2339.4|2333|2310.8|2305.4|33
1584615900000|2020-03-19 11:05:00|2323.4|2319.4|2334.9|2330.9|2339.9|2335|2318.3|2314.9|11
1584616200000|2020-03-19 11:10:00|2335.4|2331.4|2324.9|2322.1|2339.9|2334.5|2319.9|2317.1|99
1584616500000|2020-03-19 11:15:00|2325.4|2322.6|2327.9|2325.1|2341|2338.1|2324.9|2321.5|11
1584616800000|2020-03-19 11:20:00|2328.5|2324.5|2313.9|2311.1|2341|2337.6|2312.9|2306.5|275
1584617100000|2020-03-19 11:25:00|2314.4|2311.6|2314.9|2312.1|2327|2320.6|2312.4|2309|36
1584617400000|2020-03-19 11:30:00|2315.4|2312.6|2299.4|2296.6|2316.5|2313.6|2293.4|2289.5|182
1584617700000|2020-03-19 11:35:00|2300.4|2297.6|2294.9|2292.1|2305.5|2299.6|2288|2284|125
1584618000000|2020-03-19 11:40:00|2293.9|2291.1|2296.4|2293.6|2303|2299.6|2287.4|2284.6|203
1584618300000|2020-03-19 11:45:00|2295.4|2292.6|2286.5|2283.7|2297|2293.6|2283.4|2278.1|69
1584618600000|2020-03-19 11:50:00|2287.4|2284.6|2265.5|2262.7|2288.5|2285.7|2259.5|2256.1|186
1584618900000|2020-03-19 11:55:00|2266.1|2262.1|2253.5|2250.7|2276.6|2270.7|2249.5|2244.6|145
1584619200000|2020-03-19 12:00:00|2250.5|2247.7|2271.1|2267.1|2274.5|2271.7|2250.5|2247.1|213
1584619500000|2020-03-19 12:05:00|2272.1|2268.1|2261.5|2258.7|2276.1|2269.7|2250.5|2245.6|72
1584619800000|2020-03-19 12:10:00|2262|2259.2|2268.5|2265.7|2273.5|2270.7|2261.5|2258.1|199
1584620100000|2020-03-19 12:15:00|2269|2266.2|2243.5|2240.7|2269.5|2266.7|2242.5|2239.7|138
1584620400000|2020-03-19 12:20:00|2244.5|2241.7|2249.1|2245.1|2252.5|2249.7|2238.5|2235.7|113
1584620700000|2020-03-19 12:25:00|2248.1|2244.1|2257.5|2254.7|2260.1|2256.7|2243.5|2239.1|36
1584621000000|2020-03-19 12:30:00|2258|2255.2|2250.5|2247.7|2262.1|2258.7|2245.5|2242.6|106
1584621300000|2020-03-19 12:35:00|2249.5|2246.7|2261.5|2258.7|2267.5|2264.7|2241.5|2238.1|82
1584621600000|2020-03-19 12:40:00|2262.1|2258.1|2247.1|2243.1|2265.1|2261.7|2240.5|2237.6|275
1584621900000|2020-03-19 12:45:00|2246.5|2243.7|2255.5|2252.7|2259.5|2256.7|2245.5|2240.1|62
1584622200000|2020-03-19 12:50:00|2255|2252.2|2256.5|2253.7|2258.5|2255.7|2254.5|2251.7|63
1584622500000|2020-03-19 12:55:00|2257|2254.2|2260.5|2257.7|2260.5|2257.7|2255|2251.6|148
1584622800000|2020-03-19 13:00:00|2261|2258.2|2276.5|2273.7|2282.1|2278.7|2241.5|2238.1|377
1584623100000|2020-03-19 13:05:00|2277.1|2273.1|2261.6|2258.8|2277.6|2273.7|2250.5|2247.1|573
1584623400000|2020-03-19 13:10:00|2262.6|2259.8|2273.6|2270.8|2281.7|2277.8|2249.6|2246.8|320
1584623700000|2020-03-19 13:15:00|2275.5|2272.7|2305.6|2302.8|2306.6|2303.7|2270.6|2267.8|201
1584624000000|2020-03-19 13:20:00|2306.1|2303.3|2303.5|2300.7|2311.6|2308.2|2293|2289.6|453
1584624300000|2020-03-19 13:25:00|2303.1|2300.3|2310.5|2307.7|2312.5|2309.7|2284.6|2281.2|122
1584624600000|2020-03-19 13:30:00|2311.5|2308.7|2278.6|2275.8|2329.1|2325.7|2272.6|2269.7|334
1584624900000|2020-03-19 13:35:00|2277.6|2274.8|2259.6|2256.8|2279.6|2276.8|2259.6|2256.8|196
1584625200000|2020-03-19 13:40:00|2260.6|2257.8|2225.3|2221.3|2261.7|2258.8|2218.3|2211.8|420
1584625500000|2020-03-19 13:45:00|2224.7|2221.9|2228.8|2226|2241.3|2238.4|2219.4|2212.3|309
1584625800000|2020-03-19 13:50:00|2229.3|2226.5|2257.8|2255|2260.8|2258|2228.3|2224.9|346
1584626100000|2020-03-19 13:55:00|2257.3|2254.5|2285.9|2281.9|2285.9|2283|2249.3|2245.9|275
1584626400000|2020-03-19 14:00:00|2286.4|2282.4|2287.9|2283.9|2292.4|2287|2266.3|2261.9|535
1584626700000|2020-03-19 14:05:00|2288.4|2284.4|2301.8|2299|2305.4|2301.9|2277.3|2274.4|416
1584627000000|2020-03-19 14:10:00|2302.7|2299.9|2313.3|2309.3|2315.3|2312.4|2288.8|2285.4|673
1584627300000|2020-03-19 14:15:00|2314.3|2310.3|2311.7|2308.9|2315.7|2312.9|2294.7|2291.9|1294
1584627600000|2020-03-19 14:20:00|2312.2|2309.4|2350.7|2347.9|2355.7|2352.9|2311.7|2308.9|481
1584627900000|2020-03-19 14:25:00|2349.7|2346.9|2363.1|2360.3|2367.7|2361.3|2345.7|2342.9|228
1584628200000|2020-03-19 14:30:00|2361.6|2358.8|2354.7|2351.9|2363.3|2359.4|2329.7|2326.3|446
1584628500000|2020-03-19 14:35:00|2353.7|2350.9|2335.7|2332.9|2357.3|2353.4|2332.7|2329.3|318
1584628800000|2020-03-19 14:40:00|2334.7|2331.9|2339.7|2336.9|2354.7|2351.9|2331.7|2328.9|73852
1584629100000|2020-03-19 14:45:00|2340.2|2337.4|2343.7|2340.9|2355.8|2352.9|2337.7|2334.3|1839
1584629400000|2020-03-19 14:50:00|2344.3|2340.3|2372.7|2369.9|2375.7|2372.9|2341.7|2337.3|1484
1584629700000|2020-03-19 14:55:00|2373.7|2370.9|2369.7|2366.9|2389.8|2386.9|2366.7|2363.9|3213
1584630000000|2020-03-19 15:00:00|2370.7|2367.9|2386.7|2383.9|2397.7|2394.9|2370.7|2367.9|1870
1584630300000|2020-03-19 15:05:00|2386.2|2383.4|2411.7|2408.9|2414.6|2411.8|2385.7|2382.9|3856
1584630600000|2020-03-19 15:10:00|2411.2|2408.4|2429.6|2426.8|2442.6|2439.8|2410.7|2407.9|3335
1584630900000|2020-03-19 15:15:00|2428.6|2425.8|2439.1|2436.3|2441.6|2438.8|2427.7|2424.9|1500
1584631200000|2020-03-19 15:20:00|2439.6|2436.8|2467.6|2464.8|2469.1|2466.3|2438.7|2435.9|6546
1584631500000|2020-03-19 15:25:00|2468.6|2465.8|2510.3|2506.3|2510.6|2507.8|2467.6|2464.8|6623
1584631800000|2020-03-19 15:30:00|2509.7|2506.9|2525.6|2522.8|2526.6|2523.8|2509.6|2506.3|4064
1584632100000|2020-03-19 15:35:00|2524.6|2521.8|2520.6|2517.8|2569|2566.2|2514.6|2511.8|6767
1584632400000|2020-03-19 15:40:00|2521.6|2518.8|2473.7|2470.9|2531.1|2527.8|2466.2|2463.4|5934
1584632700000|2020-03-19 15:45:00|2472.7|2469.9|2470.2|2467.4|2500.2|2497.4|2458.3|2455.5|3273
1584633000000|2020-03-19 15:50:00|2469.8|2467|2462.2|2459.4|2470.7|2467.9|2439.7|2436.9|2298
1584633300000|2020-03-19 15:55:00|2461.7|2458.9|2448.7|2445.9|2480.7|2477.9|2438.7|2435.9|2031
1584633600000|2020-03-19 16:00:00|2448.6|2445.8|2414.7|2411.9|2448.8|2445.9|2413.3|2407|1284
1584633900000|2020-03-19 16:05:00|2415.2|2412.4|2428.7|2425.9|2445.7|2442.9|2413.7|2410.8|1544
1584634200000|2020-03-19 16:10:00|2429.7|2426.9|2450.8|2448|2465.8|2462.9|2424.7|2421.9|2506
1584634500000|2020-03-19 16:15:00|2451.7|2448.9|2433.8|2431|2452.7|2449.9|2422.3|2418.4|1842
1584634800000|2020-03-19 16:20:00|2433.3|2430.5|2447.8|2445|2460.4|2457|2432.8|2429.4|1775
1584635100000|2020-03-19 16:25:00|2446.7|2443.9|2466.3|2463.5|2475.4|2471.4|2433.8|2431|1390
1584635400000|2020-03-19 16:30:00|2466.4|2463.6|2447.8|2443.8|2470.8|2468|2435.8|2433|968
1584635700000|2020-03-19 16:35:00|2447.2|2444.4|2470.7|2467.9|2472.8|2469.9|2444.7|2441.9|1569
1584636000000|2020-03-19 16:40:00|2470.2|2467.4|2498.9|2494.9|2537.6|2534.8|2467.7|2464.9|5575
1584636300000|2020-03-19 16:45:00|2499.4|2495.4|2507.8|2505|2518.7|2515.9|2488.8|2486|651
1584636600000|2020-03-19 16:50:00|2506.8|2504|2543.8|2541|2547.9|2544.5|2505.8|2502.4|1528
1584636900000|2020-03-19 16:55:00|2542.8|2540|2545.8|2543|2579.3|2575|2534.8|2532|3696
1584637200000|2020-03-19 17:00:00|2546.8|2544|2541.8|2539|2566.4|2563|2521.8|2519|4223
1584637500000|2020-03-19 17:05:00|2540.8|2538|2558.3|2555.5|2562.4|2557.1|2530.9|2528|4192
1584637800000|2020-03-19 17:10:00|2557.8|2555|2541.9|2539.1|2563.8|2561|2539.9|2537.1|1136
1584638100000|2020-03-19 17:15:00|2542.9|2540.1|2557|2553|2563.9|2561.1|2534.9|2532.1|2920
1584638400000|2020-03-19 17:20:00|2556.5|2552.5|2543|2540.2|2559.9|2557.1|2537|2534.1|3123
1584638700000|2020-03-19 17:25:00|2543.4|2540.6|2546|2543.2|2557.9|2555.1|2537|2534.1|1550
1584639000000|2020-03-19 17:30:00|2545.5|2542.7|2543|2540.2|2553|2550.2|2538|2535.2|741
1584639300000|2020-03-19 17:35:00|2542|2539.2|2521|2518.2|2543|2540.2|2517|2514.2|1186
1584639600000|2020-03-19 17:40:00|2520|2517.2|2542|2539.2|2545.6|2542.7|2494.5|2491.7|1069
1584639900000|2020-03-19 17:45:00|2541|2538.2|2582.4|2579.6|2590.5|2587.6|2531.5|2528.1|1571
1584640200000|2020-03-19 17:50:00|2582.9|2580.1|2585.9|2583.1|2594.9|2592.1|2571.5|2568.1|1251
1584640500000|2020-03-19 17:55:00|2586.5|2582.5|2565|2561|2594.9|2592.1|2563.9|2561|1343
1584640800000|2020-03-19 18:00:00|2564.5|2561.7|2575.5|2572.7|2581|2578.2|2554|2551.2|2018
1584641100000|2020-03-19 18:05:00|2575|2572.2|2581|2578.2|2595|2592.2|2573|2567.6|1245
1584641400000|2020-03-19 18:10:00|2579|2576.2|2587|2584.2|2595.1|2590.7|2578.5|2575.1|1207
1584641700000|2020-03-19 18:15:00|2585|2582.2|2590|2587.2|2595|2592.2|2578|2575.2|1597
1584642000000|2020-03-19 18:20:00|2591|2588.2|2597|2594.2|2599|2596.2|2586|2583.2|4505
1584642300000|2020-03-19 18:25:00|2597.5|2594.7|2583.1|2580.3|2604|2601.2|2581.6|2578.8|10403
1584642600000|2020-03-19 18:30:00|2580.1|2577.3|2551.2|2548.4|2585.2|2581.8|2547.2|2544.4|7524
1584642900000|2020-03-19 18:35:00|2550.2|2547.4|2685.5|2682.7|2687.1|2684.2|2548.2|2545.4|5307
1584643200000|2020-03-19 18:40:00|2686|2683.2|2661.1|2657.1|2834.1|2824.1|2635.1|2629.7|17030
1584643500000|2020-03-19 18:45:00|2662.1|2658.1|2645.2|2635.2|2662.1|2658.1|2623.1|2618.2|1828
1584643800000|2020-03-19 18:50:00|2646.7|2636.7|2623.2|2619.2|2651.7|2646.3|2609.6|2606.2|816
1584644100000|2020-03-19 18:55:00|2623.7|2619.7|2630.1|2627.3|2644.7|2640.2|2618.1|2614.8|1061
1584644400000|2020-03-19 19:00:00|2629.6|2626.8|2616.3|2606.3|2635.5|2632.7|2594.2|2591.3|1824
1584644700000|2020-03-19 19:05:00|2613.3|2609.3|2611.6|2608.8|2619.3|2615.4|2603.6|2600.2|809
1584645000000|2020-03-19 19:10:00|2611.1|2608.3|2606.3|2603.5|2614.1|2611.3|2594.2|2590.3|1306
1584645300000|2020-03-19 19:15:00|2605.8|2603|2602.6|2598.6|2622.7|2619.9|2601.5|2598.6|2637
1584645600000|2020-03-19 19:20:00|2603.1|2599.1|2605.4|2602.6|2608.5|2604.6|2594.4|2589.5|852
1584645900000|2020-03-19 19:25:00|2606.4|2603.6|2613.3|2610.5|2620.3|2617.5|2604.4|2600.4|566
1584646200000|2020-03-19 19:30:00|2613.8|2611|2625.3|2622.5|2626.4|2623|2606|2602|589
1584646500000|2020-03-19 19:35:00|2625.9|2621.9|2622.4|2619.6|2636.4|2630.5|2614.9|2610.4|1320
1584646800000|2020-03-19 19:40:00|2622.8|2620|2619|2615|2625.4|2622|2610|2606.6|1287
1584647100000|2020-03-19 19:45:00|2618.4|2615.6|2620.5|2616.5|2629.9|2624.6|2612.4|2609|526
1584647400000|2020-03-19 19:50:00|2621|2617|2618.5|2614.5|2624.5|2619.1|2606.4|2603|964
1584647700000|2020-03-19 19:55:00|2617.9|2615.1|2603|2600.2|2624.4|2621.6|2600.5|2597.7|816
1584648000000|2020-03-19 20:00:00|2603.5|2600.7|2608.5|2605.7|2614.5|2611.7|2594.5|2591.1|758
1584648300000|2020-03-19 20:05:00|2609.5|2606.7|2608.1|2604.1|2617.1|2610.7|2605.5|2599.6|354
1584648600000|2020-03-19 20:10:00|2607.5|2604.7|2602.6|2599.8|2612.1|2605.7|2597.6|2594.7|318
1584648900000|2020-03-19 20:15:00|2603.1|2599.1|2587.8|2585|2604.6|2599.7|2582.2|2578.4|1302
1584649200000|2020-03-19 20:20:00|2587.7|2584.9|2590.7|2587.9|2599.4|2595.4|2581.9|2578.9|1471
1584649500000|2020-03-19 20:25:00|2591.3|2587.3|2596.2|2593.4|2598.3|2594.9|2582.7|2578.9|494
1584649800000|2020-03-19 20:30:00|2595.8|2593|2587.8|2583.8|2598.7|2595.9|2585.7|2582.8|384
1584650100000|2020-03-19 20:35:00|2587.2|2584.4|2567.9|2565.1|2587.2|2584.4|2567.9|2565|371
1584650400000|2020-03-19 20:40:00|2567.8|2565|2572.8|2568.8|2582.9|2577.4|2562.9|2558.4|364
1584650700000|2020-03-19 20:45:00|2572.3|2568.3|2570.8|2560.8|2574.3|2570.9|2562.2|2557.8|510
1584651000000|2020-03-19 20:50:00|2567.8|2563.8|2552.7|2549.9|2568.3|2564.9|2552.2|2549.3|230
1584651300000|2020-03-19 20:55:00|2553.2|2550.4|2569.7|2566.9|2580.8|2574.9|2552.2|2548.8|453
1584655200000|2020-03-19 22:00:00|2569.9|2559.9|2548.4|2544.4|2571|2564|2539.8|2534.4|353
1584655500000|2020-03-19 22:05:00|2547.7|2544.9|2555.4|2551.4|2571.7|2568.9|2547.7|2544.4|32
1584655800000|2020-03-19 22:10:00|2554.8|2552|2590.9|2586.9|2591.7|2588.9|2550.3|2543.4|73
1584656100000|2020-03-19 22:15:00|2590.8|2588|2577.9|2573.9|2596.3|2591|2568.8|2562.9|177
1584656400000|2020-03-19 22:20:00|2580.9|2570.9|2590.9|2586.9|2591.9|2589|2576.8|2568.9|117
1584656700000|2020-03-19 22:25:00|2590.3|2587.5|2559.5|2555.5|2592|2587.5|2559.5|2555|105
1584657000000|2020-03-19 22:30:00|2560|2556|2577.9|2575.1|2584|2580.6|2551.4|2548|115
1584657300000|2020-03-19 22:35:00|2577|2574.2|2570.9|2568.1|2578|2574.2|2565.9|2562.5|25
1584657600000|2020-03-19 22:40:00|2569.9|2567.1|2569.9|2567.1|2581|2577.1|2567.4|2564.5|40
1584657900000|2020-03-19 22:45:00|2570.5|2566.5|2577|2574.2|2579.1|2576.2|2567.9|2564.5|165
1584658200000|2020-03-19 22:50:00|2576.9|2574.1|2585.1|2582.3|2590.6|2587.3|2571|2568.1|104
1584658500000|2020-03-19 22:55:00|2584.6|2581.8|2564.7|2560.7|2585.2|2582.3|2542.2|2538.8|265
1584658800000|2020-03-19 23:00:00|2564.1|2561.3|2555.2|2552.4|2572.1|2569.3|2549.2|2546.4|155
1584659100000|2020-03-19 23:05:00|2555.7|2552.9|2568.2|2565.4|2568.8|2565.4|2550.7|2547.9|100
1584659400000|2020-03-19 23:10:00|2568.8|2564.8|2571.2|2568.4|2573.7|2570.4|2562.2|2559.4|78
1584659700000|2020-03-19 23:15:00|2571.1|2568.3|2587.2|2584.4|2593.3|2590.4|2569.2|2566.3|96
1584660000000|2020-03-19 23:20:00|2584.8|2582|2606.2|2602.2|2613.2|2608.4|2573.7|2570.8|345
1584660300000|2020-03-19 23:25:00|2605.7|2601.7|2601.8|2597.8|2610.7|2603.8|2596.2|2590.8|29
1584660600000|2020-03-19 23:30:00|2604.8|2594.8|2608.8|2604.8|2614.7|2607.8|2599.2|2592.8|19
1584660900000|2020-03-19 23:35:00|2609.8|2605.8|2610.1|2607.3|2612.7|2607.4|2601.2|2596.8|26
1584661200000|2020-03-19 23:40:00|2610.7|2606.7|2667|2664.2|2667.5|2664.7|2610.7|2606.7|351
1584661500000|2020-03-19 23:45:00|2667.1|2664.3|2643.1|2639.1|2668.6|2665.2|2635.1|2630.7|205
1584661800000|2020-03-19 23:50:00|2643.6|2639.6|2637.7|2633.7|2658.2|2654.7|2627.1|2622.2|71
1584662100000|2020-03-19 23:55:00|2637.2|2633.2|2655.7|2651.7|2657.2|2654.3|2637.2|2630.2|163
1584662400000|2020-03-20 00:00:00|2654.8|2650.8|2644.2|2640.2|2657.7|2652.8|2615.1|2609.2|306
1584662700000|2020-03-20 00:05:00|2643.3|2639.3|2664.2|2654.2|2667.2|2661.2|2631.2|2627.8|181
1584663000000|2020-03-20 00:10:00|2663.7|2653.7|2638.7|2634.7|2665.2|2658.2|2638.7|2631.7|115
1584663300000|2020-03-20 00:15:00|2639.7|2635.7|2635|2632.2|2647.7|2641.2|2632.1|2626.1|145
1584663600000|2020-03-20 00:20:00|2636|2633.2|2641.1|2638.3|2648.7|2643.3|2634.1|2627.7|27
1584663900000|2020-03-20 00:25:00|2641.7|2637.7|2652.1|2649.3|2659.7|2653.8|2640.1|2633.7|77
1584664200000|2020-03-20 00:30:00|2653.1|2650.3|2645.7|2641.7|2656.7|2651.3|2643.1|2638.7|18
1584664500000|2020-03-20 00:35:00|2646.7|2642.7|2648.7|2644.7|2652.3|2645.8|2639.7|2632.8|22
1584664800000|2020-03-20 00:40:00|2646.8|2642.8|2644.7|2640.7|2651.2|2644.8|2640.2|2633.7|27
1584665100000|2020-03-20 00:45:00|2648.2|2638.2|2635.8|2631.8|2648.2|2641.7|2631.2|2625.8|20
1584665400000|2020-03-20 00:50:00|2638.8|2628.8|2621.4|2611.4|2640.3|2633.4|2611.3|2608.5|285
1584665700000|2020-03-20 00:55:00|2622.9|2612.9|2593|2589|2623.4|2617.5|2590.9|2586.1|225
1584666000000|2020-03-20 01:00:00|2592|2588|2592.5|2589.7|2604|2599.6|2573.4|2570|410
1584666300000|2020-03-20 01:05:00|2593.5|2590.7|2614.1|2610.1|2622.1|2616.7|2593.5|2590.1|379
1584666600000|2020-03-20 01:10:00|2614|2610|2603.1|2599.1|2616.1|2610|2596.5|2593.1|72
1584666900000|2020-03-20 01:15:00|2605|2601|2587|2583|2611.5|2605.6|2583.4|2577.5|199
1584667200000|2020-03-20 01:20:00|2590|2580|2608.5|2598.5|2610.5|2603.5|2577.4|2574|219
1584667500000|2020-03-20 01:25:00|2608|2598|2635.9|2631.9|2650.9|2644.4|2599.4|2596.5|249
1584667800000|2020-03-20 01:30:00|2636.4|2632.4|2627.9|2623.9|2641.4|2634.9|2618|2611.5|114
1584668100000|2020-03-20 01:35:00|2627.4|2624.6|2621.9|2617.9|2641.4|2636.5|2621.3|2616.4|126
1584668400000|2020-03-20 01:40:00|2620.9|2616.9|2620.4|2617.6|2629.9|2622.9|2612.9|2607|98
1584668700000|2020-03-20 01:45:00|2621.4|2618.6|2638.5|2635.7|2647.5|2641.6|2617.4|2612|104
1584669000000|2020-03-20 01:50:00|2639.5|2636.7|2626.5|2623.7|2643.6|2639.7|2625.5|2622.7|65
1584669300000|2020-03-20 01:55:00|2627|2624.2|2631.5|2628.7|2635.6|2632.7|2617.6|2614.6|56
1584669600000|2020-03-20 02:00:00|2632|2629.2|2628.5|2625.7|2639.1|2634.1|2624.5|2621.6|142
1584669900000|2020-03-20 02:05:00|2629.5|2626.7|2633.1|2629.1|2635.6|2629.7|2624.5|2621.7|39
1584670200000|2020-03-20 02:10:00|2633.5|2630.7|2639.5|2636.7|2646.6|2641.7|2628.5|2623.1|19
1584670500000|2020-03-20 02:15:00|2640.5|2637.7|2661.6|2657.6|2663.1|2659.7|2639.5|2635.6|206
1584670800000|2020-03-20 02:20:00|2661|2658.2|2654.5|2651.7|2675|2671.7|2652.6|2649.8|64
1584671100000|2020-03-20 02:25:00|2655|2652.2|2650.5|2647.7|2660.6|2654.1|2643.5|2639.1|49
1584671400000|2020-03-20 02:30:00|2651.5|2648.7|2667.1|2657.1|2667.6|2661.1|2651.5|2647.1|23
1584671700000|2020-03-20 02:35:00|2667.6|2657.6|2681.4|2678.6|2694.5|2691.6|2663.5|2657.6|432
1584672000000|2020-03-20 02:40:00|2681.9|2679.1|2684|2680|2685.5|2682.6|2672.4|2668.1|192
1584672300000|2020-03-20 02:45:00|2683.5|2679.5|2689.4|2686.6|2696.4|2693.6|2681.5|2675|68
1584672600000|2020-03-20 02:50:00|2690.4|2687.6|2701.4|2698.6|2703|2699.6|2688.4|2685.5|202
1584672900000|2020-03-20 02:55:00|2700.4|2697.6|2721.4|2718.6|2722.5|2719.6|2699.4|2696.1|153
1584673200000|2020-03-20 03:00:00|2720.9|2718.1|2708.4|2705.6|2738.3|2735.5|2693.4|2689|376
1584673500000|2020-03-20 03:05:00|2709.4|2706.6|2700.1|2696.1|2716.5|2713.6|2689.1|2682.6|146
1584673800000|2020-03-20 03:10:00|2699.5|2696.7|2713.5|2709.5|2736.5|2730.6|2699.5|2693.6|116
1584674100000|2020-03-20 03:15:00|2712.4|2709.6|2719.1|2715.1|2729.5|2723.6|2701.4|2695.6|43
1584674400000|2020-03-20 03:20:00|2718.6|2714.6|2716.1|2712.1|2724.6|2719.7|2710.5|2707.1|14
1584674700000|2020-03-20 03:25:00|2715.1|2711.1|2713.1|2709.1|2723.6|2717.2|2710.5|2705.1|8
1584675000000|2020-03-20 03:30:00|2712.1|2708.1|2694.1|2690.1|2716.1|2710.7|2690.5|2685.1|107
1584675300000|2020-03-20 03:35:00|2697.1|2687.1|2695.1|2691.1|2708.1|2701.7|2686.5|2681.1|74
1584675600000|2020-03-20 03:40:00|2695.6|2691.6|2694.1|2690.1|2699.6|2693.1|2681.5|2677.1|102
1584675900000|2020-03-20 03:45:00|2697.1|2687.1|2697.5|2694.7|2703.1|2700.2|2691|2686.6|13
1584676200000|2020-03-20 03:50:00|2698.5|2695.7|2702.6|2692.6|2705.1|2698.1|2691.5|2688.7|35
1584676500000|2020-03-20 03:55:00|2699.6|2695.6|2711.6|2707.6|2713.4|2710.6|2699.1|2692.6|45
1584676800000|2020-03-20 04:00:00|2711|2708.2|2697.5|2694.7|2713.1|2708.7|2694.5|2691.7|95
1584677100000|2020-03-20 04:05:00|2696.5|2693.7|2696.5|2693.7|2703.1|2699.7|2689.5|2686.7|24
1584677400000|2020-03-20 04:10:00|2697.1|2693.1|2694.5|2691.7|2698.1|2694.7|2691.5|2688.6|27
1584677700000|2020-03-20 04:15:00|2695.5|2692.7|2703.5|2700.7|2705.6|2701.7|2695.5|2692.1|18
1584678000000|2020-03-20 04:20:00|2702.5|2699.7|2703.5|2700.7|2705.5|2702.7|2698.5|2695.6|22
1584678300000|2020-03-20 04:25:00|2704.5|2701.7|2728.5|2725.7|2730.6|2727.7|2703.5|2700.1|158
1584678600000|2020-03-20 04:30:00|2729|2725|2722|2719.2|2731.6|2727.7|2718.5|2715.6|145
1584678900000|2020-03-20 04:35:00|2722.5|2719.7|2725.5|2722.7|2735|2729.6|2721|2718.1|22
1584679200000|2020-03-20 04:40:00|2724.5|2721.7|2728.1|2724.1|2734.5|2731.7|2724.5|2721.6|81
1584679500000|2020-03-20 04:45:00|2727.7|2723.7|2718.5|2715.7|2730.6|2726.7|2717.5|2714.6|42
1584679800000|2020-03-20 04:50:00|2719.2|2715.2|2710.5|2707.7|2724.1|2718.7|2710.5|2707.2|29
1584680100000|2020-03-20 04:55:00|2711|2708.2|2706.6|2703.8|2716.7|2711.7|2697.5|2694.2|119
1584680400000|2020-03-20 05:00:00|2707.6|2704.8|2701.6|2698.8|2712.2|2708.8|2694.6|2690.7|161
1584680700000|2020-03-20 05:05:00|2701.1|2698.3|2702.6|2699.8|2711.7|2708.7|2699.6|2696.8|48
1584681000000|2020-03-20 05:10:00|2702.1|2699.3|2692.6|2689.8|2704.7|2701.8|2688.6|2685.8|124
1584681300000|2020-03-20 05:15:00|2692.1|2689.3|2661.7|2658.9|2696.7|2693.8|2658.7|2655.9|299
1584681600000|2020-03-20 05:20:00|2662.2|2659.4|2669.7|2666.9|2677.3|2673.9|2655.7|2651.3|136
1584681900000|2020-03-20 05:25:00|2669.8|2667|2662.8|2658.8|2674.8|2671.9|2661.7|2658.3|57
1584682200000|2020-03-20 05:30:00|2662.4|2658.4|2644.4|2640.4|2664.7|2661.9|2629.8|2627|158
1584682500000|2020-03-20 05:35:00|2642.8|2640|2639.8|2637|2652.3|2647.9|2636.4|2631.9|28
1584682800000|2020-03-20 05:40:00|2640.4|2636.4|2635.4|2631.4|2646.9|2641|2628.8|2626|39
1584683100000|2020-03-20 05:45:00|2636.3|2632.3|2645.7|2642.9|2649.8|2646.9|2634.4|2628.4|65
1584683400000|2020-03-20 05:50:00|2646.4|2642.4|2659.7|2656.9|2672.1|2669.3|2638.3|2630.4|168
1584683700000|2020-03-20 05:55:00|2660.1|2657.3|2654.7|2651.9|2665.3|2662.4|2653.7|2650.3|79
1584684000000|2020-03-20 06:00:00|2655.3|2651.3|2680.7|2677.9|2688.3|2681.8|2651.7|2648.3|112
1584684300000|2020-03-20 06:05:00|2679.7|2676.9|2677.7|2674.9|2686.2|2683.4|2671.2|2668.3|35
1584684600000|2020-03-20 06:10:00|2678.7|2675.9|2683.7|2680.9|2689.2|2682.9|2672.7|2667.3|33
1584684900000|2020-03-20 06:15:00|2684.7|2681.9|2677.8|2675|2686.7|2683.9|2673.7|2670.3|33
1584685200000|2020-03-20 06:20:00|2677.9|2673.9|2668.8|2666|2678.8|2675|2660.8|2658|55
1584685500000|2020-03-20 06:25:00|2668.7|2665.9|2691.9|2687.9|2701.4|2697|2666.8|2662.9|143
1584685800000|2020-03-20 06:30:00|2692.8|2688.8|2710.3|2707.5|2727.2|2723.9|2686.8|2684|233
1584686100000|2020-03-20 06:35:00|2709.8|2707|2703.8|2701|2721.9|2717.5|2687.3|2683.9|431
1584686400000|2020-03-20 06:40:00|2702.4|2699.6|2717.5|2713.5|2722.9|2716|2702.4|2699.5|53
1584686700000|2020-03-20 06:45:00|2720|2710|2731.5|2727.5|2759.9|2754.5|2715.5|2708.5|746
1584687000000|2020-03-20 06:50:00|2731.4|2727.4|2737|2733|2750|2746.1|2713|2706|266
1584687300000|2020-03-20 06:55:00|2738.4|2734.4|2777.9|2775.1|2787.9|2785|2733.9|2728.5|275
1584687600000|2020-03-20 07:00:00|2778.4|2775.6|2750|2747.2|2778.9|2776.1|2742|2739.2|436
1584687900000|2020-03-20 07:05:00|2750.6|2746.6|2727.5|2724.7|2753.6|2750.2|2727|2724.2|264
1584688200000|2020-03-20 07:10:00|2728|2725.2|2738|2735.2|2742.6|2736.6|2725|2721.6|53
1584688500000|2020-03-20 07:15:00|2737.5|2734.7|2723|2720.2|2747.6|2742.6|2704.1|2700.7|117
1584688800000|2020-03-20 07:20:00|2723.5|2720.7|2728.9|2726.1|2736|2732.6|2712|2709.2|97
1584689100000|2020-03-20 07:25:00|2729.9|2727.1|2751|2747|2766.9|2763|2729.9|2726.5|487
1584689400000|2020-03-20 07:30:00|2750.4|2747.6|2754|2751.2|2769.5|2766.1|2748.9|2745.5|151
1584689700000|2020-03-20 07:35:00|2754.9|2752.1|2755|2752.2|2767.1|2763.6|2738|2735.2|97
1584690000000|2020-03-20 07:40:00|2754.5|2751.7|2771|2768.2|2776.1|2773.2|2751|2747.6|322
1584690300000|2020-03-20 07:45:00|2770.5|2767.7|2755.1|2752.3|2781.1|2778.2|2755.1|2752.3|136
1584690600000|2020-03-20 07:50:00|2756.1|2753.3|2761|2758.2|2766|2763.2|2747.1|2744.2|252
1584690900000|2020-03-20 07:55:00|2762|2759.2|2757.1|2754.3|2769|2766.2|2752.1|2749.2|242
1584691200000|2020-03-20 08:00:00|2756.1|2753.3|2777|2774.2|2777|2774.2|2748.1|2745.3|229
1584691500000|2020-03-20 08:05:00|2776.1|2773.3|2798.5|2795.7|2801|2798.2|2775|2771.7|353
1584691800000|2020-03-20 08:10:00|2798|2795.2|2810.1|2807.3|2827|2824.2|2794|2791.2|229
1584692100000|2020-03-20 08:15:00|2810.6|2807.8|2802.6|2799.8|2813.7|2810.3|2793.1|2790.3|226
1584692400000|2020-03-20 08:20:00|2802.1|2799.3|2796.1|2793.3|2811.6|2808.3|2796.1|2793.2|171
1584692700000|2020-03-20 08:25:00|2797|2794.2|2809|2806.2|2814.5|2811.7|2793|2790.2|493
1584693000000|2020-03-20 08:30:00|2808|2805.2|2778.7|2775.9|2810|2807.2|2768.2|2765.3|591
1584693300000|2020-03-20 08:35:00|2779.1|2776.3|2775.8|2771.8|2782.7|2777.3|2763.1|2760.3|296
1584693600000|2020-03-20 08:40:00|2775.1|2772.3|2754.3|2750.3|2775.8|2772.3|2748.2|2742.8|524
1584693900000|2020-03-20 08:45:00|2753.8|2749.8|2767.2|2764.4|2767.3|2764.4|2749.2|2745.8|298
1584694200000|2020-03-20 08:50:00|2766.7|2763.9|2766.2|2763.4|2777.3|2773.9|2758.7|2755.9|148
1584694500000|2020-03-20 08:55:00|2767.2|2764.4|2786.3|2783.5|2792.8|2787.8|2765.2|2762.3|259
1584694800000|2020-03-20 09:00:00|2786.2|2783.4|2781.8|2777.8|2794.8|2791.4|2778.3|2774.8|128
1584695100000|2020-03-20 09:05:00|2782.3|2778.3|2791.3|2788.5|2802.8|2799.4|2781.8|2774.8|75
1584695400000|2020-03-20 09:10:00|2792.3|2789.5|2787.3|2784.5|2810.3|2807.4|2786.8|2783.9|184
1584695700000|2020-03-20 09:15:00|2786.8|2784|2801.2|2798.4|2802.3|2799.4|2786.3|2783.5|242
1584696000000|2020-03-20 09:20:00|2801.3|2798.5|2796.3|2793.5|2805.3|2802.4|2783.8|2781|406
1584696300000|2020-03-20 09:25:00|2795.8|2793|2794.3|2791.5|2809.2|2806.4|2791.3|2785.4|160
1584696600000|2020-03-20 09:30:00|2793.3|2790.5|2793.7|2790.9|2797.9|2795|2789.3|2785.9|400
1584696900000|2020-03-20 09:35:00|2793.8|2791|2797.3|2794.5|2800.4|2794.5|2790.3|2785.4|165
1584697200000|2020-03-20 09:40:00|2796.8|2794|2796.3|2793.5|2808.3|2805.5|2793.3|2789.9|177
1584697500000|2020-03-20 09:45:00|2797.2|2794.4|2809.8|2807|2817.8|2814.4|2795.8|2792.4|394
1584697800000|2020-03-20 09:50:00|2810.3|2807.5|2837.3|2834.5|2854.2|2851.4|2810.3|2807.5|455
1584698100000|2020-03-20 09:55:00|2837.4|2833.4|2826.3|2823.5|2842.3|2838.4|2826.3|2823.5|171
1584698400000|2020-03-20 10:00:00|2827.2|2824.4|2818.8|2816|2832.2|2829.4|2816.3|2813.5|201
1584698700000|2020-03-20 10:05:00|2819.2|2816.4|2824.3|2821.5|2826.9|2823.5|2816.3|2812.9|197
1584699000000|2020-03-20 10:10:00|2823.3|2820.5|2811.3|2808.5|2837.4|2834.5|2810.3|2807.5|368
1584699300000|2020-03-20 10:15:00|2810.8|2808|2793.3|2790.5|2811.3|2808.5|2786.3|2783.5|1289
1584699600000|2020-03-20 10:20:00|2792.3|2789.5|2785.2|2782.4|2797.8|2794.5|2775.3|2771.4|200
1584699900000|2020-03-20 10:25:00|2784.2|2781.4|2781.3|2778.5|2787.8|2785|2774.3|2771.5|276
1584700200000|2020-03-20 10:30:00|2780.8|2778|2788.3|2785.5|2792.8|2789.4|2779.3|2776.4|148
1584700500000|2020-03-20 10:35:00|2787.8|2785|2777.3|2774.5|2788.8|2785.5|2769.3|2765.9|144
1584700800000|2020-03-20 10:40:00|2778.3|2775.5|2753.8|2751|2779.4|2776.5|2752.3|2748.9|298
1584701100000|2020-03-20 10:45:00|2753.3|2750.5|2759.3|2756.5|2760.3|2757.5|2745.3|2742.5|687
1584701400000|2020-03-20 10:50:00|2757.4|2754.6|2749.3|2746.5|2759.4|2756.5|2747.8|2741.5|141
1584701700000|2020-03-20 10:55:00|2748.9|2746.1|2726.4|2723.6|2749.4|2746.1|2724.4|2721.5|310
1584702000000|2020-03-20 11:00:00|2725.4|2722.6|2711.5|2708.7|2730.5|2727.6|2700.5|2697.7|1247
1584702300000|2020-03-20 11:05:00|2712|2708|2724.4|2721.6|2725.4|2722.6|2709.4|2706.5|352
1584702600000|2020-03-20 11:10:00|2723.9|2721.1|2730.5|2727.7|2744.6|2741.2|2717.5|2714.7|647
1584702900000|2020-03-20 11:15:00|2730|2727.2|2669.7|2666.9|2735.5|2732.7|2668.7|2665.9|1113
1584703200000|2020-03-20 11:20:00|2669.2|2666.4|2672.7|2668.7|2695|2688.9|2645.3|2642.4|859
1584703500000|2020-03-20 11:25:00|2671.3|2667.3|2679.2|2675.2|2689.1|2686.2|2663.6|2660.3|436
1584703800000|2020-03-20 11:30:00|2678.7|2674.7|2702.7|2699.9|2719.5|2716.7|2678.1|2671.2|884
1584704100000|2020-03-20 11:35:00|2701.7|2698.9|2676.9|2674.1|2703.3|2699.9|2666.9|2663.5|638
1584704400000|2020-03-20 11:40:00|2676.4|2673.6|2669.9|2667.1|2682.1|2679.2|2666.9|2663.5|872
1584704700000|2020-03-20 11:45:00|2670.4|2667.6|2664|2661.2|2682.5|2679.1|2658|2654.6|483
1584705000000|2020-03-20 11:50:00|2664.6|2660.6|2681.1|2677.1|2688|2685.2|2660.5|2657.1|626
1584705300000|2020-03-20 11:55:00|2680.5|2677.7|2669|2666.2|2688|2685.2|2663|2660.2|303
1584705600000|2020-03-20 12:00:00|2670|2667.2|2679.1|2676.3|2685|2682.2|2646.7|2643.9|771
1584705900000|2020-03-20 12:05:00|2680.1|2677.3|2673.3|2670.5|2686.4|2681.5|2666.1|2663.2|1264
1584706200000|2020-03-20 12:10:00|2673.8|2671|2664.2|2661.4|2680.3|2677.4|2652.3|2649.5|1023
1584706500000|2020-03-20 12:15:00|2663.3|2660.5|2629.2|2626.4|2663.3|2660.5|2627.2|2624.3|1005
1584706800000|2020-03-20 12:20:00|2629.7|2626.9|2629.9|2627.1|2651.8|2649|2628.9|2626.1|1444
1584707100000|2020-03-20 12:25:00|2630.9|2628.1|2616.4|2613.6|2640.8|2638|2614.9|2612.1|1293
1584707400000|2020-03-20 12:30:00|2616.9|2614.1|2617.9|2615.1|2633.4|2630.6|2602|2599.2|727
1584707700000|2020-03-20 12:35:00|2617|2614.2|2575.1|2572.3|2626|2623.2|2573.1|2569.8|1725
1584708000000|2020-03-20 12:40:00|2574.7|2571.9|2584.2|2581.4|2588.6|2585.8|2568.2|2565.4|936
1584708300000|2020-03-20 12:45:00|2584.1|2581.3|2525.2|2522.4|2584.1|2581.3|2518.7|2512.3|1389
1584708600000|2020-03-20 12:50:00|2524.2|2521.4|2559.1|2556.3|2561.1|2558.3|2521.7|2518.9|1841
1584708900000|2020-03-20 12:55:00|2558.1|2555.3|2561.1|2558.3|2570.2|2567.3|2548.1|2545.3|805
1584709200000|2020-03-20 13:00:00|2561.7|2557.7|2610.5|2607.7|2611|2608.2|2561.1|2557.7|2414
1584709500000|2020-03-20 13:05:00|2611|2608.2|2578|2575.2|2620|2617.2|2574|2571.2|1234
1584709800000|2020-03-20 13:10:00|2578.5|2575.7|2542.1|2539.3|2583|2580.2|2536.1|2533.3|2005
1584710100000|2020-03-20 13:15:00|2543|2540.2|2524|2521.2|2551.1|2548.3|2523|2520.2|1327
1584710400000|2020-03-20 13:20:00|2524.5|2521.7|2534.1|2531.3|2561.9|2559.1|2524|2521.2|1605
1584710700000|2020-03-20 13:25:00|2533.1|2530.3|2552.2|2549.4|2555.2|2552.4|2510.2|2506.8|3363
1584711000000|2020-03-20 13:30:00|2551.7|2548.9|2527.3|2524.5|2553.7|2550.9|2512.4|2509.5|1332
1584711300000|2020-03-20 13:35:00|2525.9|2523.1|2463.5|2460.7|2540.3|2537.5|2461.5|2458.1|3706
1584711600000|2020-03-20 13:40:00|2464.4|2461.6|2470|2466|2478.4|2474.5|2444.5|2441.7|1737
1584711900000|2020-03-20 13:45:00|2469.4|2466.6|2445.1|2441.1|2473|2470.1|2441.4|2438.5|2219
1584712200000|2020-03-20 13:50:00|2443.2|2439.2|2472.8|2470|2483.4|2480|2429.5|2425.6|2867
1584712500000|2020-03-20 13:55:00|2471.9|2469.1|2455.7|2452.9|2481.8|2478.9|2442.8|2440|1175
1584712800000|2020-03-20 14:00:00|2455.2|2452.4|2493.7|2490.9|2504.2|2500.8|2447.7|2444.4|1319
1584713100000|2020-03-20 14:05:00|2492.7|2489.9|2481.7|2478.9|2513.7|2510.8|2471.7|2468.9|950
1584713400000|2020-03-20 14:10:00|2482.2|2479.4|2469.7|2466.9|2487.7|2484.9|2461.7|2458.9|900
1584713700000|2020-03-20 14:15:00|2468.7|2465.9|2457.7|2454.9|2483.6|2480.8|2453.7|2450.9|1138
1584714000000|2020-03-20 14:20:00|2458.7|2455.9|2471.8|2469|2471.8|2469|2435.7|2432.8|1435
1584714300000|2020-03-20 14:25:00|2473.7|2470.9|2477.7|2474.9|2494.8|2491.9|2471.8|2468.4|793
1584714600000|2020-03-20 14:30:00|2477.3|2474.5|2529.6|2526.8|2536.2|2532.9|2477.2|2474.4|2452
1584714900000|2020-03-20 14:35:00|2529.1|2526.3|2500.6|2497.8|2530.6|2527.8|2484.7|2481.9|1780
1584715200000|2020-03-20 14:40:00|2501.1|2498.3|2499.7|2496.9|2521.6|2518.8|2469.2|2465.8|1139
1584715500000|2020-03-20 14:45:00|2499.6|2496.8|2500.8|2498|2504.3|2500.9|2480.2|2476.8|885
1584715800000|2020-03-20 14:50:00|2500.3|2497.5|2510.9|2506.9|2521.4|2518|2499.8|2497|449
1584716100000|2020-03-20 14:55:00|2511.4|2507.4|2504.8|2502|2515.9|2513|2488.8|2486|576
1584716400000|2020-03-20 15:00:00|2504.9|2502.1|2488.1|2485.3|2524.8|2522|2479|2476.1|2518
1584716700000|2020-03-20 15:05:00|2489|2486.2|2485.5|2482.7|2495.2|2492.3|2459.2|2456.4|1734
1584717000000|2020-03-20 15:10:00|2485.1|2482.3|2441.1|2438.3|2492|2489.2|2441.1|2438.2|2928
1584717300000|2020-03-20 15:15:00|2440.1|2437.3|2415.1|2412.3|2453.1|2450.3|2410.2|2407.4|3329
1584717600000|2020-03-20 15:20:00|2415.2|2412.4|2380.4|2377.6|2423.7|2420.3|2379|2376.1|6258
1584717900000|2020-03-20 15:25:00|2379.5|2376.7|2400.5|2397.7|2415.8|2413|2376.5|2373.6|2939
1584718200000|2020-03-20 15:30:00|2399.5|2396.7|2386.6|2383.8|2406.5|2400.7|2383.4|2380.1|1534
1584718500000|2020-03-20 15:35:00|2386.5|2383.7|2375.6|2372.8|2400.8|2397.9|2363.6|2360.8|2958
1584718800000|2020-03-20 15:40:00|2374.7|2371.9|2365.5|2362.7|2385.5|2382.7|2358.1|2355.3|1914
1584719100000|2020-03-20 15:45:00|2365.4|2362.6|2374.4|2371.6|2376.4|2373.6|2344.6|2341.8|1616
1584719400000|2020-03-20 15:50:00|2375.4|2372.6|2377.6|2374.8|2388.1|2382.6|2364|2360.6|1348
1584719700000|2020-03-20 15:55:00|2376.6|2373.8|2395|2392.2|2412.4|2409.6|2360.6|2357.8|2262
1584720000000|2020-03-20 16:00:00|2395.4|2392.6|2441.1|2437.1|2471.4|2468.6|2388.5|2385.7|2884
1584720300000|2020-03-20 16:05:00|2440.5|2437.7|2411.7|2408.9|2454.6|2451.8|2402.6|2399.8|1838
1584720600000|2020-03-20 16:10:00|2411.2|2408.4|2450|2447.2|2461.1|2458.2|2401.3|2397.8|2632
1584720900000|2020-03-20 16:15:00|2449.5|2446.7|2450.8|2448|2463.9|2461.1|2435.4|2432.6|1987
1584721200000|2020-03-20 16:20:00|2449.8|2447|2479.4|2476.6|2484.9|2482.1|2446.8|2443.9|2047
1584721500000|2020-03-20 16:25:00|2478.9|2476.1|2482.9|2480.1|2494.9|2492.1|2457.4|2453.9|1575
1584721800000|2020-03-20 16:30:00|2483|2480.2|2539.4|2535.4|2541.4|2538|2480.9|2478.1|2376
1584722100000|2020-03-20 16:35:00|2540.4|2536.4|2535.7|2532.9|2555.8|2553|2527.8|2524.9|2251
1584722400000|2020-03-20 16:40:00|2536.3|2532.3|2543.7|2540.9|2551.7|2548.9|2513.7|2510.9|1210
1584722700000|2020-03-20 16:45:00|2543.8|2541|2549.9|2547.1|2553.3|2549.9|2531.7|2528.4|1656
1584723000000|2020-03-20 16:50:00|2550.4|2546.4|2564.9|2562.1|2585.9|2583|2548.9|2546|1274
1584723300000|2020-03-20 16:55:00|2565.8|2563|2550.9|2548.1|2577.8|2575|2549.9|2547.1|531
1584723600000|2020-03-20 17:00:00|2550.4|2547.6|2563.9|2561.1|2596.9|2594.1|2550.4|2547.5|2283
1584723900000|2020-03-20 17:05:00|2564.5|2561.7|2521.2|2518.4|2567.1|2563.2|2509.7|2506.9|1546
1584724200000|2020-03-20 17:10:00|2521.7|2518.9|2498.4|2495.6|2528.8|2525.4|2493.9|2491|3563
1584724500000|2020-03-20 17:15:00|2498.9|2496.1|2490.4|2487.6|2508|2504.6|2482.5|2479.7|1298
1584724800000|2020-03-20 17:20:00|2490.9|2488.1|2472.7|2469.9|2499|2495.6|2472.6|2469.2|1298
1584725100000|2020-03-20 17:25:00|2473.7|2470.9|2504.9|2500.9|2514.2|2511.4|2461.8|2459|1315
1584725400000|2020-03-20 17:30:00|2504.4|2500.4|2486.8|2484|2529.2|2526.4|2480.9|2478.1|2184
1584725700000|2020-03-20 17:35:00|2487.3|2484.5|2510.2|2507.4|2514.3|2511.4|2484.5|2481.7|1991
1584726000000|2020-03-20 17:40:00|2510.8|2506.8|2498.8|2496|2515.3|2512|2492.9|2490.1|2186
1584726300000|2020-03-20 17:45:00|2498.4|2495.6|2483.1|2480.3|2513.7|2510.9|2483.1|2480.3|1879
1584726600000|2020-03-20 17:50:00|2484.1|2481.3|2496.3|2493.5|2505.3|2502.5|2473.4|2470.6|3592
1584726900000|2020-03-20 17:55:00|2497.2|2494.4|2509.4|2506.6|2509.4|2506.6|2495.8|2493|2414
1584727200000|2020-03-20 18:00:00|2511.3|2508.5|2522.4|2519.6|2528.3|2525.5|2503.4|2500.6|2609
1584727500000|2020-03-20 18:05:00|2521.5|2518.7|2516.7|2513.9|2528.6|2525.7|2514.7|2511.9|4494
1584727800000|2020-03-20 18:10:00|2517.7|2514.9|2488.7|2485.9|2521.8|2518.9|2486.7|2483.9|3164
1584728100000|2020-03-20 18:15:00|2487.7|2484.9|2405.1|2401.1|2487.7|2484.9|2391.3|2388.4|9657
1584728400000|2020-03-20 18:20:00|2404.6|2401.8|2379.1|2376.3|2417.1|2414.3|2366.6|2363.8|9180
1584728700000|2020-03-20 18:25:00|2379.6|2376.8|2274.5|2271.7|2380.2|2377.3|2250.5|2247.7|15693
1584729000000|2020-03-20 18:30:00|2275.4|2272.6|2317|2314.2|2347.5|2344.7|2275.4|2272.6|5391
1584729300000|2020-03-20 18:35:00|2317.5|2314.7|2337.2|2334.4|2337.3|2334.4|2297|2294.2|2008
1584729600000|2020-03-20 18:40:00|2337.1|2334.3|2339|2336.2|2341.7|2338.3|2323.2|2318.2|2390
1584729900000|2020-03-20 18:45:00|2339.5|2335.5|2342.6|2339.8|2356.9|2354.1|2331.1|2328.3|1107
1584730200000|2020-03-20 18:50:00|2343.1|2340.3|2316.6|2313.8|2353.5|2350.7|2312.2|2306.8|763
1584730500000|2020-03-20 18:55:00|2317.1|2314.3|2323.1|2320.3|2327.7|2324.3|2308.1|2305.3|974
1584730800000|2020-03-20 19:00:00|2322.1|2319.3|2325.2|2321.2|2334.2|2330.8|2314.7|2311.8|391
1584731100000|2020-03-20 19:05:00|2324.7|2320.7|2321.2|2318.4|2331.1|2328.3|2307.2|2304.3|528
1584731400000|2020-03-20 19:10:00|2321.7|2318.9|2339.2|2336.4|2346.1|2343.3|2311.7|2308.9|663
1584731700000|2020-03-20 19:15:00|2339.7|2336.9|2333.4|2330.6|2344.2|2341.4|2325.6|2322.8|997
1584732000000|2020-03-20 19:20:00|2332.4|2329.6|2344|2340|2348|2342.6|2329.3|2325.9|179
1584732300000|2020-03-20 19:25:00|2343.1|2339.1|2366.3|2363.5|2369.3|2366.5|2337.9|2335.1|865
1584732600000|2020-03-20 19:30:00|2365.3|2362.5|2382.5|2379.7|2391|2387.5|2361.2|2355.4|1219
1584732900000|2020-03-20 19:35:00|2383.5|2380.7|2382.3|2379.5|2400.3|2397.5|2373.4|2370|779
1584733200000|2020-03-20 19:40:00|2382.8|2380|2380.3|2377.5|2388.9|2386.1|2377.4|2374.1|382
1584733500000|2020-03-20 19:45:00|2379.3|2376.5|2356.4|2353.6|2382.3|2379.5|2356.3|2353|359
1584733800000|2020-03-20 19:50:00|2356.3|2353.5|2372.3|2369.5|2378.4|2375.4|2353.4|2350.6|262
1584734100000|2020-03-20 19:55:00|2371.8|2369|2386.4|2383.6|2395.8|2393|2370.3|2367|392
1584734400000|2020-03-20 20:00:00|2386.9|2384.1|2392.3|2388.3|2398.1|2394.7|2377.8|2372.1|687
1584734700000|2020-03-20 20:05:00|2392.7|2388.7|2377.8|2375|2396.2|2390.8|2371.9|2368.4|179
1584735000000|2020-03-20 20:10:00|2377.3|2374.5|2362.8|2360|2380.9|2378|2362.8|2360|287
1584735300000|2020-03-20 20:15:00|2363.3|2360.5|2361.6|2358.8|2370.2|2366.8|2361.6|2358.8|304
1584735600000|2020-03-20 20:20:00|2360.6|2357.8|2352.7|2349.9|2363.6|2360.8|2352.7|2349.9|424
1584735900000|2020-03-20 20:25:00|2352.6|2349.8|2349.4|2345.4|2357.9|2354|2340|2336.5|293
1584736200000|2020-03-20 20:30:00|2348.4|2344.4|2346.3|2342.3|2359.9|2356.8|2341.2|2334.8|173
1584736500000|2020-03-20 20:35:00|2345.3|2341.3|2347.9|2337.9|2354.1|2351.3|2334.4|2328.5|469
1584736800000|2020-03-20 20:40:00|2344.8|2342|2356.9|2352.9|2365.9|2360.4|2343.8|2337.9|377
1584737100000|2020-03-20 20:45:00|2355|2351|2349.2|2346.4|2366.8|2360.9|2346.7|2341.9|199
1584737400000|2020-03-20 20:50:00|2349.8|2345.8|2371.3|2361.3|2375.3|2367.5|2342.3|2336.4|111
1584737700000|2020-03-20 20:55:00|2368.3|2364.3|2380.3|2370.3|2381.3|2374.5|2361.4|2354.4|120
1584914400000|2020-03-22 22:00:00|2295.5|2285.5|2133.5|2123.5|2324.3|2320.3|2129.6|2121.6|3876
1584914700000|2020-03-22 22:05:00|2133.9|2123.9|2145.1|2135.1|2203.1|2198.6|2121.5|2116.1|1942
1584915000000|2020-03-22 22:10:00|2144.6|2134.6|2149.2|2139.2|2175.1|2166|2106.7|2103|1373
1584915300000|2020-03-22 22:15:00|2150.1|2140.1|2189.3|2185.3|2198.1|2191.2|2144.8|2136.9|1076
1584915600000|2020-03-22 22:20:00|2189.7|2185.7|2187.6|2184.8|2200.9|2190.9|2171.2|2162.9|586
1584915900000|2020-03-22 22:25:00|2188.1|2184.1|2155.5|2145.5|2191.1|2184.1|2143.3|2136.8|979
1584916200000|2020-03-22 22:30:00|2157|2147|2148|2145.2|2169.3|2163.9|2144.1|2137.2|596
1584916500000|2020-03-22 22:35:00|2148.7|2144.7|2176.8|2172.8|2181.7|2175.8|2146.2|2141.6|289
1584916800000|2020-03-22 22:40:00|2176.3|2172.3|2162.7|2158.7|2190.2|2182.2|2153.6|2146.7|551
1584917100000|2020-03-22 22:45:00|2162|2159.2|2171|2168.2|2183.5|2179.6|2159.7|2154.7|231
1584917400000|2020-03-22 22:50:00|2171.6|2167.6|2166.6|2162.6|2177.9|2171.2|2154.6|2149.2|157
1584917700000|2020-03-22 22:55:00|2166.7|2162.7|2170.2|2167.4|2180.4|2175.1|2159.7|2152.8|199
1584918000000|2020-03-22 23:00:00|2170.7|2166.7|2177.1|2173.1|2181|2174.1|2166.5|2160.4|269
1584918300000|2020-03-22 23:05:00|2180.1|2170.1|2191.1|2187.1|2197.8|2191.3|2169.5|2163.7|308
1584918600000|2020-03-22 23:10:00|2190|2187.2|2172.7|2162.7|2196.2|2191.2|2156.7|2153.9|332
1584918900000|2020-03-22 23:15:00|2169.8|2165.8|2158.6|2155.8|2174|2167.2|2148.9|2144.4|141
1584919200000|2020-03-22 23:20:00|2158.7|2155.9|2159.4|2149.4|2165.9|2160|2154.9|2149|316
1584919500000|2020-03-22 23:25:00|2155.5|2152.7|2132.1|2129.3|2158.4|2152.7|2125.8|2118.9|333
1584919800000|2020-03-22 23:30:00|2133|2130.2|2117.6|2107.6|2145.6|2139.3|2109.2|2103.7|344
1584920100000|2020-03-22 23:35:00|2118|2108|2171.5|2161.5|2173.3|2167.5|2110|2103.6|310
1584920400000|2020-03-22 23:40:00|2171.9|2161.9|2160|2156|2175.9|2169.5|2149.9|2141.8|297
1584920700000|2020-03-22 23:45:00|2159.6|2155.6|2158.4|2148.4|2171.4|2164.7|2144.9|2138.9|249
1584921000000|2020-03-22 23:50:00|2159.2|2149.2|2179|2175|2189.8|2185.9|2155.4|2148.4|291
1584921300000|2020-03-22 23:55:00|2178.5|2174.5|2180.7|2177.9|2190.9|2184.4|2175|2168.9|71
1584921600000|2020-03-23 00:00:00|2181.8|2177.8|2228.1|2218.1|2247.8|2243|2181.8|2176.8|870
1584921900000|2020-03-23 00:05:00|2228.5|2218.5|2244.8|2240.8|2247.1|2242.9|2217.2|2210.1|761
1584922200000|2020-03-23 00:10:00|2245.2|2241.2|2246|2242|2255.5|2250.6|2233.3|2227|1039
1584922500000|2020-03-23 00:15:00|2246.5|2242.5|2225|2221|2249.1|2243.1|2210.2|2203.7|923
1584922800000|2020-03-23 00:20:00|2225.4|2221.4|2249.4|2245.4|2270.4|2264.5|2223|2216.5|515
1584923100000|2020-03-23 00:25:00|2252.3|2242.3|2255|2252.2|2262.4|2256.9|2248.9|2241.9|341
1584923400000|2020-03-23 00:30:00|2255.4|2252.6|2272.8|2268.8|2280.2|2275.2|2229.5|2226.2|610
1584923700000|2020-03-23 00:35:00|2273.2|2269.2|2260.3|2257.5|2277.7|2274.3|2237.5|2230.6|321
1584924000000|2020-03-23 00:40:00|2260.8|2258|2246|2242|2274.5|2269.1|2242.9|2239.5|230
1584924300000|2020-03-23 00:45:00|2246.5|2242.5|2258.5|2254.5|2270.2|2263.1|2240.1|2234.1|108
1584924600000|2020-03-23 00:50:00|2258.6|2254.6|2266.6|2263.8|2275.7|2272.1|2257.5|2250.2|175
1584924900000|2020-03-23 00:55:00|2266.1|2263.3|2252.3|2248.3|2270.7|2264.9|2246.3|2239.3|145
1584925200000|2020-03-23 01:00:00|2252.1|2248.1|2269|2259|2269.1|2262.6|2233|2228|121
1584925500000|2020-03-23 01:05:00|2266|2262|2301.6|2298.8|2303.8|2298.8|2251.2|2247.2|288
1584925800000|2020-03-23 01:10:00|2300.8|2298|2303.2|2299.2|2315.7|2312.1|2289.6|2282.7|340
1584926100000|2020-03-23 01:15:00|2303.6|2299.6|2306.2|2302.2|2311.1|2306.7|2290.9|2284.4|386
1584926400000|2020-03-23 01:20:00|2309.1|2299.1|2308.9|2306.1|2318|2312.1|2301.7|2295.3|306
1584926700000|2020-03-23 01:25:00|2308.1|2305.3|2301.5|2297.5|2315.7|2309.2|2297.1|2292.1|59
1584927000000|2020-03-23 01:30:00|2301.6|2297.6|2342.3|2339.5|2345.5|2340.4|2300|2293.7|456
1584927300000|2020-03-23 01:35:00|2342.8|2340|2321.5|2317.5|2348.1|2343.5|2303.6|2298.2|933
1584927600000|2020-03-23 01:40:00|2320.7|2316.7|2298.5|2294.5|2321.5|2316.7|2278.3|2275.4|312
1584927900000|2020-03-23 01:45:00|2298.6|2294.6|2295.7|2285.7|2302.1|2298.7|2275.8|2269.5|225
1584928200000|2020-03-23 01:50:00|2296.7|2286.7|2287.8|2283.8|2306.4|2299.5|2284.7|2279.9|241
1584928500000|2020-03-23 01:55:00|2288.2|2284.2|2281.8|2277.8|2291.8|2287.9|2281.3|2275.3|62
1584928800000|2020-03-23 02:00:00|2281.1|2278.3|2262.5|2258.5|2284.2|2278.3|2258|2254|137
1584929100000|2020-03-23 02:05:00|2262.1|2258.1|2273.8|2271|2285.8|2280.8|2252|2248.7|171
1584929400000|2020-03-23 02:10:00|2273.3|2270.5|2292.4|2288.4|2302.9|2298|2271.8|2266.4|87
1584929700000|2020-03-23 02:15:00|2292.9|2288.9|2271.2|2261.2|2298.9|2294.9|2267|2260.8|70
1584930000000|2020-03-23 02:20:00|2270.8|2260.8|2245.7|2241.7|2274.6|2268.3|2239.6|2235.4|239
1584930300000|2020-03-23 02:25:00|2245.3|2241.3|2255.1|2245.1|2261.1|2254.6|2235.2|2229.2|138
1584930600000|2020-03-23 02:30:00|2252.1|2248.1|2270.6|2266.6|2284.9|2278.4|2243.2|2236.1|183
1584930900000|2020-03-23 02:35:00|2270.2|2266.2|2275.1|2271.1|2281|2274.5|2265.5|2258.6|62
1584931200000|2020-03-23 02:40:00|2275.5|2271.5|2298.4|2294.4|2308.9|2306|2266.7|2259.7|258
1584931500000|2020-03-23 02:45:00|2301.5|2291.5|2296.3|2292.3|2306.4|2299.4|2290.4|2283.9|80
1584931800000|2020-03-23 02:50:00|2295.6|2292.8|2291.8|2287.8|2301.8|2295.4|2288.3|2281.3|46
1584932100000|2020-03-23 02:55:00|2292.3|2288.3|2301.1|2298.3|2302.2|2298.3|2289.3|2283.3|140
1584932400000|2020-03-23 03:00:00|2301.2|2297.2|2320|2317.2|2322.2|2317.2|2288.1|2281.2|353
1584932700000|2020-03-23 03:05:00|2320.1|2317.3|2310.5|2306.5|2322.2|2317.8|2303.1|2298.1|268
1584933000000|2020-03-23 03:10:00|2310.1|2306.1|2307.3|2297.3|2317.2|2310.7|2300.3|2293.3|41
1584933300000|2020-03-23 03:15:00|2308.2|2298.2|2305.9|2301.9|2310.9|2304.5|2295.2|2289.9|126
1584933600000|2020-03-23 03:20:00|2305.8|2301.8|2328.7|2324.7|2332.2|2327.2|2304.9|2298|98
1584933900000|2020-03-23 03:25:00|2329.1|2325.1|2334.7|2330.7|2337.7|2333.2|2321.2|2314.9|105
1584934200000|2020-03-23 03:30:00|2335.6|2331.6|2323|2319|2337.7|2332.3|2320.5|2314.5|68
1584934500000|2020-03-23 03:35:00|2322.6|2318.6|2327.5|2317.5|2333.5|2326.8|2320.5|2314.1|11
1584934800000|2020-03-23 03:40:00|2324.5|2320.5|2295.3|2291.3|2327.5|2321|2289.9|2284.9|120
1584935100000|2020-03-23 03:45:00|2294.6|2291.8|2297.2|2293.2|2306.1|2299.6|2281.9|2279|78
1584935400000|2020-03-23 03:50:00|2299.2|2295.2|2294.8|2290.8|2315.1|2308.7|2292.2|2286.7|18
1584935700000|2020-03-23 03:55:00|2294.3|2290.3|2296.4|2292.4|2304.9|2298.8|2288.9|2282.4|20
1584936000000|2020-03-23 04:00:00|2296.8|2292.8|2304.4|2300.4|2314.9|2308.2|2293.1|2286.4|23
1584936300000|2020-03-23 04:05:00|2304.8|2300.8|2302.9|2292.9|2308.9|2301.9|2294|2286.9|3
1584936600000|2020-03-23 04:10:00|2303.3|2293.3|2303.9|2293.9|2311.8|2305.4|2298|2290.9|63
1584936900000|2020-03-23 04:15:00|2301|2297|2319.7|2315.7|2327.7|2319.6|2299.8|2293.5|18
1584937200000|2020-03-23 04:20:00|2322.8|2312.8|2319.5|2315.5|2327.9|2324.4|2313.1|2306.8|105
1584937500000|2020-03-23 04:25:00|2318.9|2316.1|2301.6|2297.6|2325|2318|2290.7|2284.7|56
1584937800000|2020-03-23 04:30:00|2301.2|2297.2|2312.1|2308.1|2316|2313.2|2298.6|2291.7|16
1584938100000|2020-03-23 04:35:00|2311.5|2308.7|2311|2308.2|2313.1|2310.2|2307.5|2304.6|4
1584938400000|2020-03-23 04:40:00|2311.7|2307.7|2308.1|2304.1|2311.7|2308.2|2298|2294.7|7
1584938700000|2020-03-23 04:45:00|2307.6|2304.8|2312|2309.2|2313.6|2310.2|2306|2302.7|0
1584939000000|2020-03-23 04:50:00|2312.5|2309.7|2321|2311|2325.2|2319.4|2309|2305.6|42
1584939300000|2020-03-23 04:55:00|2320.5|2310.5|2315.5|2311.5|2324.4|2318.1|2311.9|2308.6|14
1584939600000|2020-03-23 05:00:00|2318.5|2308.5|2314|2311.2|2323.4|2316.5|2312|2306.5|5
1584939900000|2020-03-23 05:05:00|2315.1|2311.1|2308.5|2304.5|2321|2317|2302.5|2299.1|90
1584940200000|2020-03-23 05:10:00|2311.4|2301.4|2295.9|2293.1|2312|2305.5|2288|2284.2|90
1584940500000|2020-03-23 05:15:00|2296.4|2292.4|2287.9|2277.9|2296.4|2293.1|2271.9|2265|163
1584940800000|2020-03-23 05:20:00|2287.5|2277.5|2281|2277|2287.9|2282.1|2269|2262.6|76
1584941100000|2020-03-23 05:25:00|2280.3|2277.5|2291|2281|2292.4|2286|2277.9|2274.6|32
1584941400000|2020-03-23 05:30:00|2287.9|2283.9|2299.6|2295.6|2306.8|2300.7|2285.4|2281.5|36
1584941700000|2020-03-23 05:35:00|2299.2|2295.2|2294.9|2284.9|2306.2|2299.8|2281.8|2276.9|34
1584942000000|2020-03-23 05:40:00|2295.3|2285.3|2294.8|2290.8|2300.2|2293.2|2273|2267|116
1584942300000|2020-03-23 05:45:00|2294.2|2291.4|2303.5|2299.5|2311.3|2304.9|2290.4|2284.5|55
1584942600000|2020-03-23 05:50:00|2304|2300|2308.1|2298.1|2314.9|2308|2300.1|2292.6|27
1584942900000|2020-03-23 05:55:00|2308.5|2298.5|2312.1|2308.1|2315.6|2309.4|2300|2293.6|24
1584943200000|2020-03-23 06:00:00|2311.6|2307.6|2319.8|2315.8|2344.1|2340.2|2309.1|2302.1|248
1584943500000|2020-03-23 06:05:00|2322.8|2312.8|2330.8|2320.8|2332.8|2326.7|2315.8|2309.8|12
1584943800000|2020-03-23 06:10:00|2327.8|2323.8|2330.9|2320.9|2337.3|2330.3|2323.8|2317.9|19
1584944100000|2020-03-23 06:15:00|2327.9|2323.9|2317.7|2313.7|2336.3|2330.9|2312.2|2305.7|112
1584944400000|2020-03-23 06:20:00|2320.6|2310.6|2318.5|2314.5|2330|2323.8|2313|2306.6|53
1584944700000|2020-03-23 06:25:00|2318.1|2314.1|2315.2|2312.4|2323|2316.5|2311.6|2306.6|15
1584945000000|2020-03-23 06:30:00|2315.8|2311.8|2305.2|2302.4|2326.1|2321.5|2296.9|2292.3|104
1584945300000|2020-03-23 06:35:00|2304.7|2301.9|2306.2|2302.2|2308.7|2305.4|2301.2|2297.9|26
1584945600000|2020-03-23 06:40:00|2306.6|2302.6|2301.2|2297.2|2312.2|2306.7|2300.1|2294.8|15
1584945900000|2020-03-23 06:45:00|2300.5|2297.7|2311.9|2301.9|2312.4|2308.3|2298.5|2295.7|154
1584946200000|2020-03-23 06:50:00|2308.8|2304.8|2316.1|2312.1|2319.9|2317.1|2304.8|2299.9|180
1584946500000|2020-03-23 06:55:00|2315.4|2312.6|2310.8|2306.8|2321.2|2315.2|2304.3|2297.9|48
1584946800000|2020-03-23 07:00:00|2311.3|2307.3|2313.8|2309.8|2317.7|2313.9|2305.2|2298.9|36
1584947100000|2020-03-23 07:05:00|2317.3|2307.3|2325.2|2315.2|2325.6|2322.2|2308.8|2302.3|70
1584947400000|2020-03-23 07:10:00|2321.7|2317.7|2314.1|2311.3|2325.2|2318.4|2308.8|2305.9|24
1584947700000|2020-03-23 07:15:00|2313.6|2310.8|2322.5|2319.7|2332.6|2329.3|2312.5|2306.9|118
1584948000000|2020-03-23 07:20:00|2322.4|2319.6|2312.4|2309.6|2324.6|2321.1|2309.4|2305.5|45
1584948300000|2020-03-23 07:25:00|2312.2|2309.4|2291.1|2287.1|2316|2311|2286.5|2282.1|125
1584948600000|2020-03-23 07:30:00|2291.9|2287.9|2288.4|2284.4|2295.9|2289.5|2279.8|2276.4|135
1584948900000|2020-03-23 07:35:00|2287.9|2283.9|2301|2297|2304.9|2299|2286.4|2280|40
1584949200000|2020-03-23 07:40:00|2300.8|2296.8|2309.4|2299.4|2318.5|2315|2298.3|2292|108
1584949500000|2020-03-23 07:45:00|2306.3|2302.3|2299.9|2297.1|2312.4|2306.5|2293.9|2287.1|109
1584949800000|2020-03-23 07:50:00|2300.3|2297.5|2307.9|2305.1|2317.4|2314.6|2298.3|2292.1|91
1584950100000|2020-03-23 07:55:00|2307.5|2304.7|2317.5|2314.7|2317.5|2314.7|2295.5|2290.5|103
1584950400000|2020-03-23 08:00:00|2316.7|2313.9|2288.1|2284.1|2324.5|2321.7|2281.5|2278.6|209
1584950700000|2020-03-23 08:05:00|2287.6|2283.6|2310.1|2306.1|2311|2307.6|2283.4|2278.1|117
1584951000000|2020-03-23 08:10:00|2310.5|2306.5|2295.4|2292.6|2315|2311.6|2288.6|2285.1|126
1584951300000|2020-03-23 08:15:00|2295.3|2292.5|2285.9|2283.1|2297.3|2294.5|2270.4|2267.6|214
1584951600000|2020-03-23 08:20:00|2286|2283.2|2273|2270.2|2293.5|2290.7|2269.5|2266.3|172
1584951900000|2020-03-23 08:25:00|2272.6|2269.8|2283.4|2280.6|2285|2281.7|2269.4|2266.1|166
1584952200000|2020-03-23 08:30:00|2283.5|2280.7|2260.5|2257.7|2283.6|2280.8|2253.7|2250.9|505
1584952500000|2020-03-23 08:35:00|2260.1|2257.3|2262.8|2260|2281.1|2277.7|2257.8|2255|285
1584952800000|2020-03-23 08:40:00|2263.2|2260.4|2248.5|2244.5|2263.9|2260.4|2239.8|2237|507
1584953100000|2020-03-23 08:45:00|2248.9|2244.9|2255.4|2252.6|2261.4|2258|2245.3|2242.5|194
1584953400000|2020-03-23 08:50:00|2255.3|2252.5|2261.4|2258.6|2268.3|2265.5|2251.5|2248.7|329
1584953700000|2020-03-23 08:55:00|2261.6|2258.8|2260.4|2257.6|2269.5|2266.6|2255.4|2252.5|261
1584954000000|2020-03-23 09:00:00|2259.5|2256.7|2292.6|2289.8|2299|2296.2|2256.4|2253.6|376154
1584954300000|2020-03-23 09:05:00|2292.7|2289.9|2297|2294.2|2311.4|2308.6|2284.6|2281.8|2861
1584954600000|2020-03-23 09:10:00|2296.6|2293.8|2286.9|2284.1|2298.2|2295.4|2285.9|2283.1|980
1584954900000|2020-03-23 09:15:00|2285.9|2283.1|2286|2283.2|2294.8|2290|2272.1|2269.3|2201
1584955200000|2020-03-23 09:20:00|2287|2284.2|2287.1|2284.3|2303.4|2300.6|2280.1|2277.3|1590
1584955500000|2020-03-23 09:25:00|2287|2284.2|2266.3|2263.5|2289.1|2286.3|2255.4|2252.6|2313
1584955800000|2020-03-23 09:30:00|2265.3|2262.5|2275.9|2273.1|2283.4|2280.6|2261.5|2258.7|1575
1584956100000|2020-03-23 09:35:00|2275.4|2272.6|2268.4|2265.6|2280.4|2277.6|2262.4|2259.6|1000
1584956400000|2020-03-23 09:40:00|2267.9|2265.1|2270.9|2268.1|2274.3|2271.5|2265.3|2262.5|730
1584956700000|2020-03-23 09:45:00|2270.8|2268|2281.3|2278.5|2293.3|2290.5|2269.3|2266.5|2222
1584957000000|2020-03-23 09:50:00|2281.8|2279|2288.9|2286.1|2291.3|2288.5|2271.9|2269.1|1101
1584957300000|2020-03-23 09:55:00|2289.3|2286.5|2270.2|2267.4|2290.3|2287.5|2270.2|2267.4|970
1584957600000|2020-03-23 10:00:00|2269.2|2266.4|2253.3|2250.5|2270.2|2267.4|2251.2|2248.4|1997
1584957900000|2020-03-23 10:05:00|2253.8|2251|2265.8|2263|2269.4|2266.6|2253.8|2251|1988
1584958200000|2020-03-23 10:10:00|2265.4|2262.6|2260.9|2258.1|2268.4|2265.6|2255.4|2252.6|905
1584958500000|2020-03-23 10:15:00|2260.4|2257.6|2267.4|2264.6|2269.4|2266.6|2253.4|2250.6|1241
1584958800000|2020-03-23 10:20:00|2266.5|2263.7|2266.3|2263.5|2281.4|2278.6|2262.5|2259.7|1602
1584959100000|2020-03-23 10:25:00|2266.8|2264|2273.4|2270.6|2275.4|2272.6|2260.3|2257.5|967
1584959400000|2020-03-23 10:30:00|2274.4|2271.6|2279.3|2276.5|2285.3|2282.5|2273.9|2271.1|1306
1584959700000|2020-03-23 10:35:00|2278.4|2275.6|2274.3|2271.5|2284.2|2281.4|2274.3|2271.5|851
1584960000000|2020-03-23 10:40:00|2275.3|2272.5|2270.4|2267.6|2278.3|2275.5|2265.8|2263|1137
1584960300000|2020-03-23 10:45:00|2271.4|2268.6|2274.9|2272.1|2282.4|2279.6|2269.4|2266.6|996
1584960600000|2020-03-23 10:50:00|2274.4|2271.6|2263.2|2260.4|2277.4|2274.6|2260.9|2258.1|1324
1584960900000|2020-03-23 10:55:00|2263.3|2260.5|2258.5|2255.7|2266.3|2263.5|2255.5|2252.7|1447
1584961200000|2020-03-23 11:00:00|2258.6|2255.8|2258|2255.2|2267.6|2264.8|2252.6|2249.8|1303
1584961500000|2020-03-23 11:05:00|2258.4|2255.6|2252|2249.2|2259.5|2256.7|2246.4|2243.6|1967
1584961800000|2020-03-23 11:10:00|2251.5|2248.7|2248.5|2245.7|2253|2250.2|2243.2|2240.4|1360
1584962100000|2020-03-23 11:15:00|2248.1|2245.3|2252.7|2249.9|2253.8|2251|2238.6|2235.8|2010
1584962400000|2020-03-23 11:20:00|2252.8|2250|2248.6|2245.8|2253.3|2250.5|2244.9|2242.1|1183
1584962700000|2020-03-23 11:25:00|2249|2246.2|2246.6|2243.8|2251|2248.2|2243|2240.2|985
1584963000000|2020-03-23 11:30:00|2246|2243.2|2239.6|2236.8|2247|2244.2|2232.7|2229.9|2237
1584963300000|2020-03-23 11:35:00|2239.2|2236.4|2228.1|2225.3|2242.5|2239.7|2223.4|2220.6|2837
1584963600000|2020-03-23 11:40:00|2229.2|2226.4|2257.2|2254.4|2259.7|2256.9|2228.2|2225.4|2200
1584963900000|2020-03-23 11:45:00|2256.4|2253.6|2250.4|2247.6|2260.5|2257.7|2249.3|2246.5|1700
1584964200000|2020-03-23 11:50:00|2250|2247.2|2251.4|2248.6|2256.4|2253.6|2240.9|2238.1|1556
1584964500000|2020-03-23 11:55:00|2251|2248.2|2263.4|2260.6|2266.4|2263.6|2249.5|2246.7|953
1584964800000|2020-03-23 12:00:00|2263|2260.2|2323|2320.2|2327|2324.2|2262.5|2259.7|9054
1584965100000|2020-03-23 12:05:00|2322.6|2319.8|2319.9|2317.1|2339.3|2336.5|2295.1|2292.3|9203
1584965400000|2020-03-23 12:10:00|2319.5|2316.7|2343.4|2340.6|2391.5|2388.7|2319.5|2316.7|9561
1584965700000|2020-03-23 12:15:00|2342.6|2339.8|2369.7|2366.9|2389.5|2384.6|2341.4|2338.6|5062
1584966000000|2020-03-23 12:20:00|2370.1|2367.3|2352.8|2350|2386.5|2383.7|2350.8|2348|4432
1584966300000|2020-03-23 12:25:00|2352.4|2349.6|2330.4|2327.6|2359.9|2356.9|2314|2311.2|5245
1584966600000|2020-03-23 12:30:00|2329.6|2326.8|2303.3|2300.5|2331.4|2328.6|2293.4|2290.6|3873
1584966900000|2020-03-23 12:35:00|2302.7|2299.9|2292.8|2290|2320.3|2317.5|2282.5|2279.7|3990
1584967200000|2020-03-23 12:40:00|2292.9|2290.1|2331.2|2328.4|2332.3|2329.5|2291.9|2289.1|5927
1584967500000|2020-03-23 12:45:00|2332.2|2329.4|2327.6|2324.8|2337.2|2334.4|2315.2|2312.4|4244
1584967800000|2020-03-23 12:50:00|2327.2|2324.4|2344.2|2341.4|2345.1|2342.3|2311.2|2308.4|3326
1584968100000|2020-03-23 12:55:00|2344.1|2341.3|2354.3|2351.5|2356.6|2352.3|2333.8|2331|3502
1584968400000|2020-03-23 13:00:00|2353.8|2351|2365.6|2362.8|2381.9|2379.1|2349.3|2346.5|6668
1584968700000|2020-03-23 13:05:00|2365.7|2362.9|2355.4|2352.6|2365.7|2362.9|2330.9|2328.1|6270
1584969000000|2020-03-23 13:10:00|2356.2|2353.4|2353.6|2350.8|2365.4|2362.6|2338.5|2335.7|3610
1584969300000|2020-03-23 13:15:00|2353.2|2350.4|2327.8|2325|2353.5|2350.7|2320.8|2318|3661
1584969600000|2020-03-23 13:20:00|2327.3|2324.5|2316.7|2313.9|2335.6|2332.8|2306.8|2304|3457
1584969900000|2020-03-23 13:25:00|2315.8|2313|2324.7|2321.9|2324.7|2321.9|2300.9|2298.1|4284
1584970200000|2020-03-23 13:30:00|2324.8|2322|2298|2295.2|2326.8|2324|2288.5|2285.7|8377
1584970500000|2020-03-23 13:35:00|2297.6|2294.8|2261|2258.2|2302.8|2300|2255.3|2252.5|11228
1584970800000|2020-03-23 13:40:00|2260.1|2257.3|2265.6|2262.8|2279.4|2276.6|2258|2255.2|6693
1584971100000|2020-03-23 13:45:00|2264.7|2261.9|2272.5|2269.7|2281.6|2278.8|2258.6|2255.8|6480
1584971400000|2020-03-23 13:50:00|2272.1|2269.3|2289.1|2286.3|2296.1|2293.3|2262.6|2259.8|6426
1584971700000|2020-03-23 13:55:00|2289.9|2287.1|2311.1|2308.3|2321|2315.1|2288.6|2285.8|5615
1584972000000|2020-03-23 14:00:00|2311.6|2308.8|2292.8|2290|2335.8|2333|2283.8|2281|6965
1584972300000|2020-03-23 14:05:00|2294.7|2291.9|2301.5|2298.7|2310.7|2307.9|2292.8|2290|3988
1584972600000|2020-03-23 14:10:00|2301.9|2299.1|2312.9|2310.1|2319.8|2317|2298.3|2295.5|4445
1584972900000|2020-03-23 14:15:00|2313.4|2310.6|2274|2271.2|2321.6|2318.8|2266.4|2263.6|5560
1584973200000|2020-03-23 14:20:00|2274.5|2271.7|2278.6|2275.8|2283|2280.2|2260.7|2257.9|4797
1584973500000|2020-03-23 14:25:00|2279.5|2276.7|2283.2|2280.4|2291.5|2288.7|2263.6|2260.8|4535
1584973800000|2020-03-23 14:30:00|2283.7|2280.9|2272.8|2270|2288.8|2286|2261.9|2259.1|4404
1584974100000|2020-03-23 14:35:00|2272.7|2269.9|2265.1|2262.3|2273.9|2271.1|2249.5|2246.7|5400
1584974400000|2020-03-23 14:40:00|2265|2262.2|2300.6|2297.8|2311.4|2308.6|2261|2258.2|8744
1584974700000|2020-03-23 14:45:00|2299.6|2296.8|2279|2276.2|2299.6|2296.8|2272|2269.2|5301
1584975000000|2020-03-23 14:50:00|2279.9|2277.1|2280.7|2277.9|2295.9|2293.1|2273|2270.2|4085
1584975300000|2020-03-23 14:55:00|2280.9|2278.1|2290.8|2288|2299.8|2297|2274|2271.2|3710
1584975600000|2020-03-23 15:00:00|2290.3|2287.5|2292.9|2290.1|2297.7|2294.9|2272.8|2270|4635
1584975900000|2020-03-23 15:05:00|2293.4|2290.6|2295|2292.2|2299.1|2296.3|2281.2|2278.4|3712
1584976200000|2020-03-23 15:10:00|2295.1|2292.3|2291.1|2288.3|2308|2305.2|2289.1|2286.3|4258
1584976500000|2020-03-23 15:15:00|2290.6|2287.8|2264.6|2261.8|2292.5|2289.7|2263.6|2260.8|5122
1584976800000|2020-03-23 15:20:00|2263.7|2260.9|2268.6|2265.8|2272.5|2269.7|2254.8|2252|5194
1584977100000|2020-03-23 15:25:00|2268.7|2265.9|2262.6|2259.8|2275.6|2272.8|2250.8|2248|4051
1584977400000|2020-03-23 15:30:00|2263.6|2260.8|2245.8|2243|2268.2|2265.4|2244.3|2241.5|6497
1584977700000|2020-03-23 15:35:00|2245.3|2242.5|2252.5|2249.7|2261.4|2258.6|2243.2|2240.4|4042
1584978000000|2020-03-23 15:40:00|2251.5|2248.7|2223.7|2220.9|2253.7|2250.9|2219.9|2217.1|9970
1584978300000|2020-03-23 15:45:00|2224.2|2221.4|2244.1|2241.3|2245|2242.2|2222.4|2219.6|6243
1584978600000|2020-03-23 15:50:00|2244|2241.2|2229.2|2226.4|2257.6|2254.8|2226.3|2223.5|5229
1584978900000|2020-03-23 15:55:00|2228.8|2226|2216.5|2213.7|2229.5|2226.7|2212.4|2209.6|5219
1584979200000|2020-03-23 16:00:00|2215.6|2212.8|2226.4|2223.6|2230.4|2227.6|2214.7|2211.9|4341
1584979500000|2020-03-23 16:05:00|2225.9|2223.1|2225.4|2222.6|2236.5|2233.7|2221.5|2218.7|4883
1584979800000|2020-03-23 16:10:00|2225.8|2223|2217.8|2215|2231.1|2228.3|2215.4|2212.6|5595
1584980100000|2020-03-23 16:15:00|2218.2|2215.4|2235.6|2232.8|2253.7|2250.9|2216.8|2214|7668
1584980400000|2020-03-23 16:20:00|2236.5|2233.7|2236.1|2233.3|2257.5|2254.7|2234.1|2231.3|6265
1584980700000|2020-03-23 16:25:00|2236.2|2233.4|2223.2|2220.4|2238.2|2235.4|2220.3|2217.5|6772
1584981000000|2020-03-23 16:30:00|2224.1|2221.3|2230.8|2228|2234.2|2231.4|2218.1|2215.3|4822
1584981300000|2020-03-23 16:35:00|2230.7|2227.9|2255.7|2252.9|2272.2|2269.4|2226.3|2223.5|7046
1584981600000|2020-03-23 16:40:00|2255.2|2252.4|2271.3|2268.5|2272.3|2269.5|2255.2|2252.4|4546
1584981900000|2020-03-23 16:45:00|2271.7|2268.9|2285.3|2282.5|2288.3|2285.5|2267.3|2264.5|5129
1584982200000|2020-03-23 16:50:00|2285.4|2282.6|2282.3|2279.5|2289.2|2286.4|2275.9|2273.1|4661
1584982500000|2020-03-23 16:55:00|2283.2|2280.4|2296.7|2293.9|2305.7|2302.9|2280.3|2277.5|5470
1584982800000|2020-03-23 17:00:00|2296.3|2293.5|2276.7|2273.9|2302.6|2299.8|2276.7|2273.9|5090
1584983100000|2020-03-23 17:05:00|2276.8|2274|2280.5|2277.7|2285.3|2282.5|2272.8|2270|4435
1584983400000|2020-03-23 17:10:00|2281|2278.2|2314.4|2311.6|2323.2|2320.4|2279.9|2277.1|6258
1584983700000|2020-03-23 17:15:00|2313.8|2311|2304.8|2302|2315.7|2312.9|2296|2293.2|5033
1584984000000|2020-03-23 17:20:00|2304.4|2301.6|2293.4|2290.6|2312.1|2308.1|2289|2286.2|3561
1584984300000|2020-03-23 17:25:00|2293.5|2290.7|2285.8|2283|2293.5|2290.7|2282.3|2279.5|3827
1584984600000|2020-03-23 17:30:00|2284.8|2282|2302.1|2299.3|2302.6|2299.8|2283.8|2281|2686
1584984900000|2020-03-23 17:35:00|2302.5|2299.7|2271|2268.2|2302.6|2299.8|2255.2|2252.4|5429
1584985200000|2020-03-23 17:40:00|2270.4|2267.6|2262.1|2259.3|2284.9|2282.1|2259|2256.2|4052
1584985500000|2020-03-23 17:45:00|2263.4|2260.6|2279.1|2276.3|2283.1|2280.3|2260.2|2257.4|4173
1584985800000|2020-03-23 17:50:00|2278.7|2275.9|2290|2287.2|2292.5|2289.7|2275.3|2272.5|4795
1584986100000|2020-03-23 17:55:00|2290.5|2287.7|2290.9|2288.1|2294.7|2291.9|2277.8|2275|4582
1584986400000|2020-03-23 18:00:00|2291.4|2288.6|2258.6|2255.8|2291.9|2289.1|2242.9|2240.1|7816
1584986700000|2020-03-23 18:05:00|2259.1|2256.3|2262.7|2259.9|2271.8|2269|2252.2|2249.4|5118
1584987000000|2020-03-23 18:10:00|2263.1|2260.3|2298|2295.2|2322.8|2320|2252.6|2249.8|10993
1584987300000|2020-03-23 18:15:00|2299.5|2296.7|2267.4|2264.6|2317.5|2314.7|2266.9|2264.1|7187
1584987600000|2020-03-23 18:20:00|2266.5|2263.7|2296.5|2293.7|2313.3|2310.5|2262|2259.2|6937
1584987900000|2020-03-23 18:25:00|2297.8|2295|2381.4|2378.6|2401.6|2394.8|2296.3|2293.5|23100
1584988200000|2020-03-23 18:30:00|2380.9|2378.1|2375.4|2372.6|2404.7|2401.9|2372.2|2369.4|10057
1584988500000|2020-03-23 18:35:00|2374.5|2371.7|2381.8|2379|2387.8|2383|2369.2|2366.4|4747
1584988800000|2020-03-23 18:40:00|2381.4|2378.6|2389.1|2386.3|2397.6|2394.8|2377.6|2374.8|3490
1584989100000|2020-03-23 18:45:00|2389|2386.2|2377.8|2375|2395.4|2392.6|2374.8|2372|2490
1584989400000|2020-03-23 18:50:00|2378.3|2375.5|2373.1|2370.3|2379.1|2376.3|2369.1|2366.3|2207
1584989700000|2020-03-23 18:55:00|2373.6|2370.8|2373.4|2370.6|2390.6|2387.8|2371.6|2368.8|3142
1584990000000|2020-03-23 19:00:00|2372.6|2369.8|2378.5|2375.7|2382.4|2379.6|2364.5|2361.7|2435
1584990300000|2020-03-23 19:05:00|2378.6|2375.8|2369.5|2366.7|2382.4|2379.6|2368.5|2365.7|1382
1584990600000|2020-03-23 19:10:00|2369.9|2367.1|2363.5|2360.7|2371.5|2368.7|2359.3|2356.5|2147
1584990900000|2020-03-23 19:15:00|2362.6|2359.8|2362.4|2359.6|2369.5|2366.7|2354.4|2351.6|1735
1584991200000|2020-03-23 19:20:00|2362.2|2359.4|2357.4|2354.6|2369.3|2366.5|2354.5|2351.7|1814
1584991500000|2020-03-23 19:25:00|2358.4|2355.6|2357.5|2354.7|2369.1|2366.3|2350.3|2347.5|2010
1584991800000|2020-03-23 19:30:00|2358.2|2355.4|2357.2|2354.4|2363|2360.2|2354|2351.2|1079
1584992100000|2020-03-23 19:35:00|2357.1|2354.3|2370|2367.2|2373.5|2370.7|2355.1|2352.3|1499
1584992400000|2020-03-23 19:40:00|2370.9|2368.1|2361.1|2358.3|2370.9|2368.1|2358.1|2355.3|1140
1584992700000|2020-03-23 19:45:00|2361.9|2359.1|2358.9|2356.1|2368.7|2365.9|2358|2355.2|1402
1584993000000|2020-03-23 19:50:00|2357.8|2355|2374.1|2371.3|2375|2372.2|2356.9|2354.1|1367
1584993300000|2020-03-23 19:55:00|2374.6|2371.8|2387|2384.2|2388.8|2386|2369|2366.2|1722
1584993600000|2020-03-23 20:00:00|2386.1|2383.3|2383.3|2380.5|2394.1|2391.3|2378.2|2375.4|1260
1584993900000|2020-03-23 20:05:00|2382.5|2379.7|2378.6|2375.8|2387|2384.2|2376.5|2373.7|811
1584994200000|2020-03-23 20:10:00|2377.6|2374.8|2387.7|2384.9|2387.7|2384.9|2377.6|2374.8|439
1584994500000|2020-03-23 20:15:00|2386.9|2384.1|2390.5|2387.7|2395.2|2392.4|2386.9|2384.1|594
1584994800000|2020-03-23 20:20:00|2391.5|2388.7|2398.6|2395.8|2410.5|2407.7|2391.5|2388.7|885
1584995100000|2020-03-23 20:25:00|2398.7|2395.9|2431.9|2429.1|2431.9|2429.1|2398.6|2395.8|1576
1584995400000|2020-03-23 20:30:00|2432.7|2429.9|2413.2|2410.4|2440|2437.2|2406.4|2403.6|1399
1584995700000|2020-03-23 20:35:00|2414.3|2411.5|2410.4|2407.6|2420.3|2417.5|2400|2397.2|837
1584996000000|2020-03-23 20:40:00|2410.3|2407.5|2404.1|2401.3|2412.5|2409.7|2400.5|2397.7|402
1584996300000|2020-03-23 20:45:00|2404.5|2401.7|2420.7|2417.9|2421.7|2418.9|2400.5|2397.7|778
1584996600000|2020-03-23 20:50:00|2421.2|2418.4|2417.1|2414.3|2422.1|2419.3|2413.8|2411|523
1584996900000|2020-03-23 20:55:00|2416.6|2413.8|2412.1|2409.3|2421|2418.2|2412.1|2409.3|632
1585000800000|2020-03-23 22:00:00|2432.9|2430.1|2436|2433.2|2445.5|2440.3|2416.8|2413.9|1147
1585001100000|2020-03-23 22:05:00|2435.8|2433|2458.4|2455.6|2462.7|2459.8|2429.6|2426.8|986
1585001400000|2020-03-23 22:10:00|2458.8|2456|2451.2|2448.4|2461.6|2458.5|2443.6|2440.8|554
1585001700000|2020-03-23 22:15:00|2451.3|2448.5|2446.4|2443.6|2460|2457.2|2445|2442.2|413
1585002000000|2020-03-23 22:20:00|2446.8|2444|2439.7|2436.9|2448.4|2445.6|2436.3|2433.5|396
1585002300000|2020-03-23 22:25:00|2440.5|2437.7|2453.7|2450.9|2457.7|2454.8|2438.8|2436|353
1585002600000|2020-03-23 22:30:00|2453.6|2450.8|2464.3|2461.5|2465.3|2462.5|2448.4|2445.6|396
1585002900000|2020-03-23 22:35:00|2464.7|2461.9|2442.4|2439.6|2464.7|2461.9|2440.3|2437.5|345
1585003200000|2020-03-23 22:40:00|2442.3|2439.5|2446.2|2443.4|2448.5|2445.7|2439.6|2436.8|210
1585003500000|2020-03-23 22:45:00|2445.8|2443|2445.3|2442.5|2458.8|2454.9|2440.2|2437.3|389
1585003800000|2020-03-23 22:50:00|2446.1|2443.3|2443.5|2440.7|2453.7|2450.9|2442.2|2439.4|203
1585004100000|2020-03-23 22:55:00|2443.7|2440.9|2448.7|2445.9|2448.8|2446|2437.4|2434.6|317
1585004400000|2020-03-23 23:00:00|2448.3|2445.5|2448.2|2445.4|2451.2|2448.4|2441.3|2438.5|198
1585004700000|2020-03-23 23:05:00|2448.8|2446|2467.6|2464.8|2472.1|2469.3|2448.8|2446|804
1585005000000|2020-03-23 23:10:00|2467.1|2464.3|2467.6|2464.8|2475|2472.2|2463.6|2460.8|509
1585005300000|2020-03-23 23:15:00|2467.7|2464.9|2476.8|2474|2492.3|2483.6|2465.7|2462.9|600
1585005600000|2020-03-23 23:20:00|2476|2473.2|2482.6|2479.8|2492.1|2489.3|2475.3|2471.5|491
1585005900000|2020-03-23 23:25:00|2480.1|2477.3|2470.9|2468.1|2481.6|2478.8|2468|2465.2|573
1585006200000|2020-03-23 23:30:00|2470.8|2468|2475.7|2472.9|2478.8|2476|2469.8|2467|563
1585006500000|2020-03-23 23:35:00|2475.3|2472.5|2470.5|2467.7|2475.3|2472.5|2470.5|2467.7|206
1585006800000|2020-03-23 23:40:00|2471.1|2468.3|2478.1|2475.3|2487.6|2484.8|2470.6|2467.8|648
1585007100000|2020-03-23 23:45:00|2478.5|2475.7|2480.5|2477.7|2489.2|2485.8|2471.8|2469|617
1585007400000|2020-03-23 23:50:00|2483|2480.2|2479.2|2476.4|2488|2485.2|2478.2|2475.4|315
1585007700000|2020-03-23 23:55:00|2479.1|2476.3|2477.7|2474.9|2487.6|2484.8|2476.2|2473.4|239
1585008000000|2020-03-24 00:00:00|2477.6|2474.8|2444.9|2442.1|2481.4|2475.7|2442.9|2439.3|2961
1585008300000|2020-03-24 00:05:00|2444.4|2441.6|2414.4|2411.6|2444.4|2441.6|2405|2402.2|2788
1585008600000|2020-03-24 00:10:00|2414|2411.2|2436.9|2434.1|2443.2|2440.4|2411.8|2409|1265
1585008900000|2020-03-24 00:15:00|2437.8|2435|2434.1|2431.3|2442.9|2440.1|2426.3|2423.5|1058
1585009200000|2020-03-24 00:20:00|2434|2431.2|2442.3|2439.5|2443.2|2440.4|2432|2429.2|635
1585009500000|2020-03-24 00:25:00|2441.9|2439.1|2436.8|2434|2442.8|2440|2434.6|2431.8|461
1585009800000|2020-03-24 00:30:00|2437.2|2434.4|2436.9|2434.1|2440.8|2438|2434.5|2431.7|502
1585010100000|2020-03-24 00:35:00|2437.9|2435.1|2418.2|2415.4|2438.9|2436.1|2417.2|2414.4|878
1585010400000|2020-03-24 00:40:00|2418.7|2415.9|2433|2430.2|2438|2435.2|2410.3|2407.5|1344
1585010700000|2020-03-24 00:45:00|2433.8|2431|2426.1|2423.3|2442.1|2439.3|2417.7|2414.9|1049
1585011000000|2020-03-24 00:50:00|2426.6|2423.8|2448.2|2445.4|2452.2|2449.4|2425.1|2422.3|1543
1585011300000|2020-03-24 00:55:00|2448.6|2445.8|2462.2|2459.4|2464.2|2461.4|2444.3|2441.5|967
1585011600000|2020-03-24 01:00:00|2463|2460.2|2487.1|2484.3|2490.1|2487.3|2450.3|2447.5|2483
1585011900000|2020-03-24 01:05:00|2487.9|2485.1|2501.1|2498.3|2509.8|2507|2478.1|2475.3|2647
1585012200000|2020-03-24 01:10:00|2501.5|2498.7|2484.9|2482.1|2503.1|2500.3|2469.6|2466.8|3186
1585012500000|2020-03-24 01:15:00|2485.4|2482.6|2479.2|2476.4|2490.3|2487.5|2474.5|2471.7|1127
1585012800000|2020-03-24 01:20:00|2478.6|2475.8|2471.6|2468.8|2482.6|2479.8|2463.7|2460.9|1078
1585013100000|2020-03-24 01:25:00|2471.7|2468.9|2477.9|2475.1|2482.7|2479.9|2468.7|2465.9|836
1585013400000|2020-03-24 01:30:00|2478|2475.2|2486.4|2483.6|2489.9|2487.1|2471.5|2468.7|1128
1585013700000|2020-03-24 01:35:00|2485.5|2482.7|2497.4|2494.6|2499.4|2496.6|2485.4|2482.6|1088
1585014000000|2020-03-24 01:40:00|2497.8|2495|2492.4|2489.6|2499.4|2496.6|2484|2478.4|1099
1585014300000|2020-03-24 01:45:00|2492.9|2490.1|2495|2492.2|2496.5|2493.7|2482.5|2479.7|948
1585014600000|2020-03-24 01:50:00|2495.5|2492.7|2499|2496.2|2505.5|2502.7|2493.5|2490.7|1236
1585014900000|2020-03-24 01:55:00|2498.9|2496.1|2512.1|2509.3|2514.7|2511.9|2496.1|2493.3|1398
1585015200000|2020-03-24 02:00:00|2511.7|2508.9|2504.8|2502|2513.1|2510.3|2503.4|2500.6|1038
1585015500000|2020-03-24 02:05:00|2505.3|2502.5|2496.8|2494|2510.8|2508|2495.4|2492.6|1091
1585015800000|2020-03-24 02:10:00|2497.8|2495|2507.7|2504.9|2507.9|2505.1|2497.8|2495|654
1585016100000|2020-03-24 02:15:00|2507.3|2504.5|2503.8|2501|2510.7|2507.9|2499.8|2497|731
1585016400000|2020-03-24 02:20:00|2504.3|2501.5|2496.9|2494.1|2505.6|2502.8|2489.9|2487.1|1073
1585016700000|2020-03-24 02:25:00|2496.1|2493.3|2496.8|2494|2498.9|2496.1|2485.9|2483.1|834
1585017000000|2020-03-24 02:30:00|2497.6|2494.8|2490.8|2488|2499.8|2497|2489.8|2487|649
1585017300000|2020-03-24 02:35:00|2491.4|2488.6|2481.7|2478.9|2491.4|2488.6|2478.8|2476|1147
1585017600000|2020-03-24 02:40:00|2481.3|2478.5|2480.6|2477.8|2483.5|2480.7|2467.7|2464.9|1210
1585017900000|2020-03-24 02:45:00|2480.1|2477.3|2483.6|2480.8|2486.6|2483.8|2472.7|2469.9|790
1585018200000|2020-03-24 02:50:00|2483.2|2480.4|2486.8|2484|2490.6|2487.8|2476.7|2473.9|936
1585018500000|2020-03-24 02:55:00|2487.3|2484.5|2482.8|2480|2489.3|2486.5|2481.9|2479.1|327
1585018800000|2020-03-24 03:00:00|2483.6|2480.8|2471.4|2468.6|2483.8|2481|2469.5|2466.7|649
1585019100000|2020-03-24 03:05:00|2471.5|2468.7|2482.6|2479.8|2486.1|2483.3|2471.1|2468.3|724
1585019400000|2020-03-24 03:10:00|2483|2480.2|2466.2|2463.4|2483.1|2480.3|2462.2|2459.4|1342
1585019700000|2020-03-24 03:15:00|2465.3|2462.5|2463.4|2460.6|2469.2|2466.4|2456.2|2453.4|1138
1585020000000|2020-03-24 03:20:00|2464.2|2461.4|2469.2|2466.4|2472.3|2469.5|2462.4|2459.6|653
1585020300000|2020-03-24 03:25:00|2469.6|2466.8|2469.7|2466.9|2472|2469.2|2466.7|2463.9|434
1585020600000|2020-03-24 03:30:00|2470.7|2467.9|2468.8|2466|2475.2|2472.4|2466.8|2464|599
1585020900000|2020-03-24 03:35:00|2467.8|2465|2457.1|2454.3|2467.8|2465|2450.6|2447.8|945
1585021200000|2020-03-24 03:40:00|2458|2455.2|2453.4|2450.6|2460.9|2458.1|2444.4|2441.6|1746
1585021500000|2020-03-24 03:45:00|2453.9|2451.1|2453.6|2450.8|2455|2452.2|2445.5|2442.7|763
1585021800000|2020-03-24 03:50:00|2454.4|2451.6|2450.5|2447.7|2457.5|2454.7|2450.5|2447.7|702
1585022100000|2020-03-24 03:55:00|2450.7|2447.9|2452.5|2449.7|2456.5|2453.7|2449.5|2446.7|419
1585022400000|2020-03-24 04:00:00|2452.1|2449.3|2452.5|2449.7|2452.5|2449.7|2445.5|2442.7|423
1585022700000|2020-03-24 04:05:00|2453.5|2450.7|2454.2|2451.4|2456.6|2453.8|2450.5|2447.7|531
1585023000000|2020-03-24 04:10:00|2454.6|2451.8|2439.9|2437.1|2455.6|2452.8|2437.9|2435.1|1019
1585023300000|2020-03-24 04:15:00|2440|2437.2|2453.8|2451|2455.8|2453|2436.9|2434.1|741
1585023600000|2020-03-24 04:20:00|2452.9|2450.1|2463.6|2460.8|2466.6|2463.8|2452.8|2450|1019
1585023900000|2020-03-24 04:25:00|2464.5|2461.7|2466.7|2463.9|2478|2475.2|2461.6|2458.8|1250
1585024200000|2020-03-24 04:30:00|2465.7|2462.9|2452.7|2449.9|2467.6|2464.8|2451.3|2448.5|747
1585024500000|2020-03-24 04:35:00|2451.7|2448.9|2461.8|2459|2462.9|2460.1|2451.7|2448.9|625
1585024800000|2020-03-24 04:40:00|2462.9|2460.1|2466.9|2464.1|2471.7|2468.9|2462.9|2460.1|563
1585025100000|2020-03-24 04:45:00|2467.7|2464.9|2464.3|2461.5|2468|2465.2|2456.6|2453.8|868
1585025400000|2020-03-24 04:50:00|2464.4|2461.6|2471.3|2468.5|2472.3|2469.5|2463.4|2460.6|419
1585025700000|2020-03-24 04:55:00|2472.2|2469.4|2471.5|2468.7|2475.3|2472.5|2467.4|2464.6|482
1585026000000|2020-03-24 05:00:00|2471.9|2469.1|2470.3|2467.5|2474.3|2471.5|2467.5|2464.7|449
1585026300000|2020-03-24 05:05:00|2469.3|2466.5|2477.8|2475|2483|2480.2|2467.3|2464.5|787
1585026600000|2020-03-24 05:10:00|2478.2|2475.4|2479.9|2477.1|2481|2478.2|2475.2|2472.4|488
1585026900000|2020-03-24 05:15:00|2480.9|2478.1|2483.1|2480.3|2484.1|2481.3|2478.1|2475.3|487
1585027200000|2020-03-24 05:20:00|2483.2|2480.4|2474.3|2471.5|2486.2|2483.4|2474.3|2471.5|736
1585027500000|2020-03-24 05:25:00|2475.1|2472.3|2478.4|2475.6|2479.4|2476.6|2469.4|2466.6|593
1585027800000|2020-03-24 05:30:00|2479.3|2476.5|2458.6|2455.8|2480.2|2477.4|2456.5|2453.7|1311
1585028100000|2020-03-24 05:35:00|2458.5|2455.7|2445.5|2442.7|2465.5|2462.7|2444.5|2441.7|1149
1585028400000|2020-03-24 05:40:00|2445.1|2442.3|2455.5|2452.7|2460.6|2457.8|2443.5|2440.7|906
1585028700000|2020-03-24 05:45:00|2456.1|2453.3|2462.6|2459.8|2465.5|2462.7|2456.1|2453.3|799
1585029000000|2020-03-24 05:50:00|2461.6|2458.8|2471.5|2468.7|2473.4|2470.6|2459.6|2456.8|790
1585029300000|2020-03-24 05:55:00|2470.9|2468.1|2473.6|2470.8|2478.3|2475.5|2465.7|2462.9|987
1585029600000|2020-03-24 06:00:00|2474.4|2471.6|2473.2|2470.4|2481.6|2478.8|2471.7|2468.9|1356
1585029900000|2020-03-24 06:05:00|2473.6|2470.8|2474.1|2471.3|2476.6|2473.8|2464.1|2461.3|1405
1585030200000|2020-03-24 06:10:00|2475.1|2472.3|2491|2488.2|2502.7|2499.9|2473.3|2470.5|2003
1585030500000|2020-03-24 06:15:00|2490.2|2487.4|2491|2488.2|2500|2497.2|2489.6|2485.4|1177
1585030800000|2020-03-24 06:20:00|2491.5|2488.7|2483.1|2480.3|2497|2494.2|2480.6|2477.8|1066
1585031100000|2020-03-24 06:25:00|2483.5|2480.7|2493.1|2490.3|2493.1|2490.3|2483.1|2480.3|558
1585031400000|2020-03-24 06:30:00|2493.5|2490.7|2481.9|2479.1|2493.9|2490.7|2477.1|2474.3|841
1585031700000|2020-03-24 06:35:00|2481.4|2478.6|2477.3|2474.5|2483.9|2481.1|2460.3|2457.5|1557
1585032000000|2020-03-24 06:40:00|2476.9|2474.1|2483.3|2480.5|2485.3|2482.5|2472.3|2469.5|556
1585032300000|2020-03-24 06:45:00|2483.4|2480.6|2481.5|2478.7|2487.5|2484.7|2481.5|2478.7|909
1585032600000|2020-03-24 06:50:00|2481.4|2478.6|2512.9|2510.1|2515.8|2513|2478.9|2476.1|2395
1585032900000|2020-03-24 06:55:00|2516.8|2512.8|2499|2496.2|2517.3|2514.5|2492.6|2489.8|1718
1585033200000|2020-03-24 07:00:00|2499.4|2496.6|2499.3|2496.5|2503.9|2501.1|2487.9|2485.1|1220
1585033500000|2020-03-24 07:05:00|2498.8|2496|2490.7|2487.9|2502.8|2500|2490.7|2487.9|665
1585033800000|2020-03-24 07:10:00|2491.1|2488.3|2491.8|2489|2497.5|2494.7|2483.8|2481|889
1585034100000|2020-03-24 07:15:00|2492.8|2490|2485|2482.2|2493.8|2491|2477.9|2475.1|1121
1585034400000|2020-03-24 07:20:00|2486|2483.2|2489.2|2486.4|2495.1|2492.3|2484.1|2481.3|694
1585034700000|2020-03-24 07:25:00|2488.2|2485.4|2488.1|2485.3|2495.1|2492.3|2484.2|2481.4|837
1585035000000|2020-03-24 07:30:00|2488.9|2486.1|2485.1|2482.3|2498.1|2495.3|2483.2|2480.4|905
1585035300000|2020-03-24 07:35:00|2485.2|2482.4|2488.2|2485.4|2491.2|2488.4|2481.6|2478.8|592
1585035600000|2020-03-24 07:40:00|2488.3|2485.5|2482.3|2479.5|2495.1|2492.3|2479.3|2476.5|1044
1585035900000|2020-03-24 07:45:00|2482.7|2479.9|2465.5|2462.7|2488|2485.2|2464.6|2461.8|1704
1585036200000|2020-03-24 07:50:00|2465.9|2463.1|2481.5|2478.7|2481.5|2478.7|2464.6|2461.8|951
1585036500000|2020-03-24 07:55:00|2481|2478.2|2484.5|2481.7|2486.5|2483.7|2472.5|2469.7|1166
1585036800000|2020-03-24 08:00:00|2485|2482.2|2501.6|2498.8|2506.6|2503.8|2483.5|2480.7|2491
1585037100000|2020-03-24 08:05:00|2500.6|2497.8|2506.6|2503.8|2514|2511.2|2498.6|2495.8|1905
1585037400000|2020-03-24 08:10:00|2506.2|2503.4|2496.9|2494.1|2510.5|2507.7|2493.6|2490.8|1858
1585037700000|2020-03-24 08:15:00|2497.4|2494.6|2476.8|2474|2500.8|2498|2471.1|2468.3|2438
1585038000000|2020-03-24 08:20:00|2476.4|2473.6|2472.7|2469.9|2482.7|2479.9|2458.7|2455.9|2465
1585038300000|2020-03-24 08:25:00|2473.6|2470.8|2476.2|2473.4|2483.2|2480.4|2460.7|2457.9|2427
1585038600000|2020-03-24 08:30:00|2476.6|2473.8|2461.4|2458.6|2479.2|2476.4|2455.2|2452.4|2833
1585038900000|2020-03-24 08:35:00|2461.3|2458.5|2479.4|2476.6|2479.4|2476.6|2458.3|2455.5|1498
1585039200000|2020-03-24 08:40:00|2480.3|2477.5|2478.4|2475.6|2482.4|2479.6|2470.4|2467.6|892
1585039500000|2020-03-24 08:45:00|2479.3|2476.5|2480.4|2477.6|2488.4|2485.6|2477.4|2474.6|1574
1585039800000|2020-03-24 08:50:00|2479.9|2477.1|2480.5|2477.7|2488.5|2485.7|2479.4|2476.6|1072
1585040100000|2020-03-24 08:55:00|2481.3|2478.5|2492.5|2489.7|2493.5|2490.7|2480.5|2477.7|1147
1585040400000|2020-03-24 09:00:00|2491.6|2488.8|2486.6|2483.8|2495.5|2492.7|2480.7|2477.9|1577
1585040700000|2020-03-24 09:05:00|2487|2484.2|2496.5|2493.7|2498.6|2495.8|2481.5|2478.7|1245
1585041000000|2020-03-24 09:10:00|2497.4|2494.6|2499.6|2496.8|2500.6|2497.8|2491.6|2488.8|1136
1585041300000|2020-03-24 09:15:00|2498.7|2495.9|2495.7|2492.9|2505.6|2502.8|2494.6|2491.8|1836
1585041600000|2020-03-24 09:20:00|2495.6|2492.8|2505.8|2503|2508.8|2506|2491.9|2489.1|1920
1585041900000|2020-03-24 09:25:00|2506.2|2503.4|2528.6|2525.8|2528.6|2525.8|2505.8|2503|4135
1585042200000|2020-03-24 09:30:00|2529.5|2526.7|2523.6|2520.8|2531.4|2528.6|2517.6|2514.8|2783
1585042500000|2020-03-24 09:35:00|2523.5|2520.7|2521.5|2518.7|2528.4|2525.6|2518.7|2515.9|1384
1585042800000|2020-03-24 09:40:00|2521.9|2519.1|2525.5|2522.7|2526.5|2523.7|2518.5|2515.7|905
1585043100000|2020-03-24 09:45:00|2525.9|2523.1|2531|2528.2|2536.5|2533.7|2518.5|2515.7|1903
1585043400000|2020-03-24 09:50:00|2531.1|2528.3|2530.2|2527.4|2537.2|2534.4|2528.2|2525.4|848
1585043700000|2020-03-24 09:55:00|2529.3|2526.5|2522.4|2519.6|2530.3|2527.5|2519.8|2517|883
1585044000000|2020-03-24 10:00:00|2523.3|2520.5|2526.6|2523.8|2526.6|2523.8|2512.5|2509.7|1162
1585044300000|2020-03-24 10:05:00|2527|2524.2|2533.5|2530.7|2537.2|2534.4|2522.5|2519.7|2179
1585044600000|2020-03-24 10:10:00|2533.4|2530.6|2533.9|2531.1|2537.4|2534.6|2527.5|2524.7|1459
1585044900000|2020-03-24 10:15:00|2533.5|2530.7|2545.2|2542.4|2553.8|2551|2531.3|2528.5|3125
1585045200000|2020-03-24 10:20:00|2545.1|2542.3|2540.3|2537.5|2548|2545.2|2539.4|2536.6|1117
1585045500000|2020-03-24 10:25:00|2540.4|2537.6|2515.2|2512.4|2540.4|2537.6|2514.2|2511.4|3059
1585045800000|2020-03-24 10:30:00|2514.2|2511.4|2512.1|2509.3|2524.6|2521.8|2512.1|2509.3|1287
1585046100000|2020-03-24 10:35:00|2512|2509.2|2516.1|2513.3|2519.1|2516.3|2495.2|2492.4|2416
1585046400000|2020-03-24 10:40:00|2516|2513.2|2530.2|2527.4|2538.1|2535.3|2512.1|2509.3|1771
1585046700000|2020-03-24 10:45:00|2530.1|2527.3|2520.2|2517.4|2530.1|2527.3|2517.9|2515.1|1022
1585047000000|2020-03-24 10:50:00|2520.6|2517.8|2515.5|2512.7|2529.4|2526.6|2509.7|2506.9|1134
1585047300000|2020-03-24 10:55:00|2516.6|2513.8|2505.8|2503|2517.7|2514.9|2501.8|2499|1188
1585047600000|2020-03-24 11:00:00|2504.9|2502.1|2498|2495.2|2511.7|2508.9|2494.5|2491.7|1297
1585047900000|2020-03-24 11:05:00|2497.9|2495.1|2501.2|2498.4|2504.1|2501.3|2490.9|2488.1|1126
1585048200000|2020-03-24 11:10:00|2502.1|2499.3|2505.3|2502.5|2511.1|2508.3|2499.1|2496.3|1249
1585048500000|2020-03-24 11:15:00|2505.4|2502.6|2481.6|2478.8|2513.3|2510.5|2476.9|2474.1|2733
1585048800000|2020-03-24 11:20:00|2481.8|2479|2481|2478.2|2486.6|2483.8|2471.4|2468.6|2295
1585049100000|2020-03-24 11:25:00|2482|2479.2|2486|2483.2|2490|2487.2|2482|2479.2|1095
1585049400000|2020-03-24 11:30:00|2485.1|2482.3|2483.6|2480.8|2492.4|2489.6|2474.6|2471.8|2052
1585049700000|2020-03-24 11:35:00|2483.5|2480.7|2482.2|2479.4|2485.1|2482.3|2476.1|2473.3|900
1585050000000|2020-03-24 11:40:00|2482.6|2479.8|2466|2463.2|2488.5|2485.7|2457.9|2455.1|2860
1585050300000|2020-03-24 11:45:00|2465.9|2463.1|2446.7|2443.9|2467.9|2465.1|2443.7|2440.9|2943
1585050600000|2020-03-24 11:50:00|2445.8|2443|2426.9|2424.1|2454.5|2451.7|2425.9|2423.1|3331
1585050900000|2020-03-24 11:55:00|2425.9|2423.1|2427.7|2424.9|2433.7|2430.9|2413.9|2411.1|3673
1585051200000|2020-03-24 12:00:00|2427.3|2424.5|2431.9|2429.1|2443|2440.2|2423|2420.2|2952
1585051500000|2020-03-24 12:05:00|2431.5|2428.7|2415.9|2413.1|2439.4|2436.6|2414|2411.2|3208
1585051800000|2020-03-24 12:10:00|2416.8|2414|2427.5|2424.7|2433.9|2431.1|2416.8|2414|1819
1585052100000|2020-03-24 12:15:00|2427|2424.2|2427|2424.2|2445.2|2442.4|2423|2420.2|2722
1585052400000|2020-03-24 12:20:00|2426.1|2423.3|2437.5|2434.7|2440.3|2437.5|2425|2422.2|2292
1585052700000|2020-03-24 12:25:00|2437.9|2435.1|2435.7|2432.9|2443.6|2440.8|2433.7|2430.9|1752
1585053000000|2020-03-24 12:30:00|2436.1|2433.3|2426.7|2423.9|2445.7|2442.9|2419|2416.2|2414
1585053300000|2020-03-24 12:35:00|2425.7|2422.9|2431.8|2429|2442.8|2440|2425.7|2422.9|1917
1585053600000|2020-03-24 12:40:00|2430.9|2428.1|2428.1|2425.3|2431.8|2429|2423.9|2421.1|1957
1585053900000|2020-03-24 12:45:00|2428|2425.2|2438.9|2436.1|2445.7|2442.9|2428|2425.2|3671
1585054200000|2020-03-24 12:50:00|2438.8|2436|2470.5|2467.7|2471.8|2469|2436.9|2434.1|5144
1585054500000|2020-03-24 12:55:00|2470.6|2467.8|2465.7|2462.9|2478.7|2475.9|2460.7|2457.9|4118
1585054800000|2020-03-24 13:00:00|2466.5|2463.7|2465.1|2462.3|2477.5|2474.7|2455.7|2452.9|4176
1585055100000|2020-03-24 13:05:00|2465.6|2462.8|2473.8|2471|2477.7|2474.9|2461.7|2458.9|2249
1585055400000|2020-03-24 13:10:00|2473.7|2470.9|2461.5|2458.7|2476.8|2474|2456.4|2453.6|3602
1585055700000|2020-03-24 13:15:00|2462.4|2459.6|2448|2445.2|2465.5|2462.7|2437.4|2434.6|6546
1585056000000|2020-03-24 13:20:00|2447.5|2444.7|2482.5|2479.7|2490.7|2487.9|2445.1|2442.3|5511
1585056300000|2020-03-24 13:25:00|2482.7|2479.9|2482.2|2479.4|2490|2487.2|2473.1|2470.3|3694
1585056600000|2020-03-24 13:30:00|2482.7|2479.9|2461|2458.2|2487.9|2485.1|2456.7|2453.9|6273
1585056900000|2020-03-24 13:35:00|2460.6|2457.8|2451.8|2449|2486.4|2483.6|2447.6|2444.8|7848
1585057200000|2020-03-24 13:40:00|2452.7|2449.9|2397.4|2394.6|2458.8|2456|2390.6|2387.8|10411
1585057500000|2020-03-24 13:45:00|2397.6|2394.8|2408.1|2405.3|2424.8|2422|2390.4|2387.6|7741
1585057800000|2020-03-24 13:50:00|2408|2405.2|2421.9|2419.1|2428.3|2425.5|2404.1|2401.3|4777
1585058100000|2020-03-24 13:55:00|2422|2419.2|2405.6|2402.8|2422.9|2420.1|2401.6|2398.8|4273
1585058400000|2020-03-24 14:00:00|2406|2403.2|2386.8|2384|2407.6|2404.8|2372.4|2369.6|10902
1585058700000|2020-03-24 14:05:00|2387.6|2384.8|2381.8|2379|2394.7|2391.9|2380|2377.2|5447
1585059000000|2020-03-24 14:10:00|2382.6|2379.8|2396.8|2394|2397.2|2394.4|2378.7|2375.9|4104
1585059300000|2020-03-24 14:15:00|2397.2|2394.4|2404.9|2402.1|2408.9|2406.1|2389|2386.2|5169
1585059600000|2020-03-24 14:20:00|2404.8|2402|2406.4|2403.6|2410.5|2407.7|2396.2|2393.4|3843
1585059900000|2020-03-24 14:25:00|2406|2403.2|2402.8|2400|2413.1|2410.3|2397.3|2394.5|5530
1585060200000|2020-03-24 14:30:00|2402.9|2400.1|2378.9|2376.1|2403.8|2401|2378.1|2375.3|7803
1585060500000|2020-03-24 14:35:00|2379.9|2377.1|2395|2392.2|2397.8|2395|2370.8|2368|6569
1585060800000|2020-03-24 14:40:00|2395.8|2393|2383.1|2380.3|2398.6|2395.8|2374.8|2372|9161
1585061100000|2020-03-24 14:45:00|2383.9|2381.1|2378|2375.2|2397.5|2394.7|2374.2|2371.4|5415
1585061400000|2020-03-24 14:50:00|2379|2376.2|2377|2374.2|2381|2378.2|2365.4|2362.6|4631
1585061700000|2020-03-24 14:55:00|2377.1|2374.3|2386.9|2384.1|2391.9|2389.1|2375.1|2372.3|3735
1585062000000|2020-03-24 15:00:00|2387|2384.2|2392.9|2390.1|2405.5|2402.7|2387|2384.2|3700
1585062300000|2020-03-24 15:05:00|2392.5|2389.7|2404.7|2401.9|2412.8|2410|2384.9|2382.1|4968
1585062600000|2020-03-24 15:10:00|2404.8|2402|2404.5|2401.7|2424.9|2422.1|2401.8|2399|4533
1585062900000|2020-03-24 15:15:00|2405.5|2402.7|2404.4|2401.6|2409.7|2406.9|2387.1|2384.3|4195
1585063200000|2020-03-24 15:20:00|2404.8|2402|2399.3|2396.5|2406.8|2404|2393.3|2390.5|2900
1585063500000|2020-03-24 15:25:00|2399.2|2396.4|2390.2|2387.4|2405.2|2402.4|2378.7|2375.9|4893
1585063800000|2020-03-24 15:30:00|2391.1|2388.3|2371.8|2369|2393.2|2390.4|2365.8|2363|6868
1585064100000|2020-03-24 15:35:00|2372.7|2369.9|2391.7|2388.9|2391.8|2389|2366.7|2363.9|4973
1585064400000|2020-03-24 15:40:00|2392.2|2389.4|2397|2394.2|2403.3|2400.5|2388.7|2385.9|5632
1585064700000|2020-03-24 15:45:00|2397.9|2395.1|2393.5|2390.7|2401.1|2398.3|2383.4|2380.6|3540
1585065000000|2020-03-24 15:50:00|2393.6|2390.8|2397.5|2394.7|2409.3|2406.5|2388.5|2385.7|3509
1585065300000|2020-03-24 15:55:00|2396.5|2393.7|2408|2405.2|2417.2|2414.4|2395.5|2392.7|6339
1585065600000|2020-03-24 16:00:00|2407.6|2404.8|2412.6|2409.8|2418.5|2415.7|2395|2392.2|3433
1585065900000|2020-03-24 16:05:00|2412.5|2409.7|2415.1|2412.3|2426|2423.2|2407.8|2405|4695
1585066200000|2020-03-24 16:10:00|2416|2413.2|2409.8|2407|2421|2418.2|2407.8|2405|4155
1585066500000|2020-03-24 16:15:00|2409.9|2407.1|2421.7|2418.9|2428.3|2425.5|2403.4|2400.6|7744
1585066800000|2020-03-24 16:20:00|2422.1|2419.3|2420.3|2417.5|2425.8|2423|2413.3|2410.5|5094
1585067100000|2020-03-24 16:25:00|2420.2|2417.4|2414|2411.2|2426.3|2423.5|2410|2407.2|4837
1585067400000|2020-03-24 16:30:00|2413.8|2411|2405.5|2402.7|2413.8|2411|2399.2|2396.4|4614
1585067700000|2020-03-24 16:35:00|2406.3|2403.5|2397.5|2394.7|2416.5|2413.7|2388.4|2385.6|6231
1585068000000|2020-03-24 16:40:00|2397.4|2394.6|2401.8|2399|2404.5|2401.7|2383.8|2381|4642
1585068300000|2020-03-24 16:45:00|2401|2398.2|2408.2|2405.4|2409.9|2407.1|2392.7|2389.9|3080
1585068600000|2020-03-24 16:50:00|2408|2405.2|2406|2403.2|2414.2|2411.4|2396.9|2394.1|2888
1585068900000|2020-03-24 16:55:00|2405.6|2402.8|2398.1|2395.3|2407.7|2404.9|2397.1|2394.3|3263
1585069200000|2020-03-24 17:00:00|2399.1|2396.3|2386.9|2384.1|2406.1|2403.3|2385.3|2382.5|3909
1585069500000|2020-03-24 17:05:00|2385.3|2382.5|2362.9|2360.1|2386.9|2384.1|2357.9|2355.1|6428
1585069800000|2020-03-24 17:10:00|2360.9|2358.1|2368.2|2365.4|2374.2|2371.4|2353.7|2350.9|3841
1585070100000|2020-03-24 17:15:00|2368.3|2365.5|2380.1|2377.3|2380.1|2377.3|2363.5|2360.7|2319
1585070400000|2020-03-24 17:20:00|2380.9|2378.1|2377|2374.2|2381|2378.2|2370|2367.2|2173
1585070700000|2020-03-24 17:25:00|2377.1|2374.3|2393.6|2390.8|2397.4|2394.6|2374.3|2371.5|2939
1585071000000|2020-03-24 17:30:00|2392.8|2390|2383.4|2380.6|2398.7|2395.9|2383.3|2380.5|3370
1585071300000|2020-03-24 17:35:00|2382.6|2379.8|2386.4|2383.6|2393.4|2390.6|2379.3|2376.5|2740
1585071600000|2020-03-24 17:40:00|2387.4|2384.6|2390.6|2387.8|2396.3|2393.5|2383.5|2380.7|1965
1585071900000|2020-03-24 17:45:00|2390.7|2387.9|2371.7|2368.9|2390.7|2387.9|2367.7|2364.9|3281
1585072200000|2020-03-24 17:50:00|2371.6|2368.8|2367.1|2364.3|2372.7|2369.9|2360|2357.2|3494
1585072500000|2020-03-24 17:55:00|2367|2364.2|2357.1|2354.3|2367|2364.2|2354.1|2351.3|3366
1585072800000|2020-03-24 18:00:00|2357|2354.2|2360.7|2357.9|2362.8|2360|2354|2351.2|3271
1585073100000|2020-03-24 18:05:00|2360.9|2358.1|2362.9|2360.1|2374.3|2371.5|2358.9|2356.1|4910
1585073400000|2020-03-24 18:10:00|2363|2360.2|2381.2|2378.4|2382|2379.2|2363|2360.2|4332
1585073700000|2020-03-24 18:15:00|2382|2379.2|2412.3|2409.5|2412.6|2409.8|2378.3|2375.5|7141
1585074000000|2020-03-24 18:20:00|2413.1|2410.3|2452.9|2450.1|2454.1|2451.3|2412.4|2409.6|11266
1585074300000|2020-03-24 18:25:00|2453|2450.2|2434.3|2431.5|2461.7|2458.9|2417.2|2414.4|21576
1585074600000|2020-03-24 18:30:00|2433.9|2431.1|2449.6|2446.8|2455.4|2452.6|2430.5|2427.7|5197
1585074900000|2020-03-24 18:35:00|2450|2447.2|2430.3|2427.5|2453.6|2450.8|2428.3|2425.5|2064
1585075200000|2020-03-24 18:40:00|2429.5|2426.7|2426.4|2423.6|2431.2|2428.4|2421.4|2418.6|1708
1585075500000|2020-03-24 18:45:00|2426.5|2423.7|2408.4|2405.6|2429.4|2426.6|2407.4|2404.6|2166
1585075800000|2020-03-24 18:50:00|2408.3|2405.5|2417.8|2415|2424.3|2421.5|2407.5|2404.7|1436
1585076100000|2020-03-24 18:55:00|2417.4|2414.6|2431.7|2428.9|2432.8|2430|2414.1|2411.3|1384
1585076400000|2020-03-24 19:00:00|2431.3|2428.5|2431.6|2428.8|2434.7|2431.9|2428.6|2425.8|1542
1585076700000|2020-03-24 19:05:00|2431.7|2428.9|2429.1|2426.3|2432.8|2430|2421|2418.2|1803
1585077000000|2020-03-24 19:10:00|2428.5|2425.7|2421.3|2418.5|2439|2436.2|2419.3|2416.5|1474
1585077300000|2020-03-24 19:15:00|2421.2|2418.4|2416.1|2413.3|2421.2|2418.4|2413.9|2411.1|914
1585077600000|2020-03-24 19:20:00|2417|2414.2|2423.8|2421|2426.1|2423.3|2413.1|2410.3|1017
1585077900000|2020-03-24 19:25:00|2423.4|2420.6|2430.9|2428.1|2431.8|2429|2418.9|2416.1|998
1585078200000|2020-03-24 19:30:00|2430.5|2427.7|2445.9|2443.1|2446.9|2444.1|2427|2424.2|1365
1585078500000|2020-03-24 19:35:00|2445.4|2442.6|2446.5|2443.7|2453.2|2450.4|2442|2439.2|989
1585078800000|2020-03-24 19:40:00|2447.3|2444.5|2441.6|2438.8|2450.5|2447.7|2438.7|2435.9|1303
1585079100000|2020-03-24 19:45:00|2442.6|2439.8|2427.7|2424.9|2445.5|2442.7|2425.8|2423|1116
1585079400000|2020-03-24 19:50:00|2427.8|2425|2432.4|2429.6|2432.4|2429.6|2425.7|2422.9|893
1585079700000|2020-03-24 19:55:00|2431.4|2428.6|2437.4|2434.6|2439.6|2436.8|2431.4|2428.6|1018
1585080000000|2020-03-24 20:00:00|2437.3|2434.5|2434.6|2431.8|2437.7|2434.9|2430.5|2427.7|518
1585080300000|2020-03-24 20:05:00|2435.5|2432.7|2443.9|2441.1|2446.7|2443.9|2434.7|2431.9|416
1585080600000|2020-03-24 20:10:00|2442.9|2440.1|2455.4|2452.6|2455.4|2452.6|2441.9|2439.1|707
1585080900000|2020-03-24 20:15:00|2455.5|2452.7|2462.3|2459.5|2463.4|2460.6|2450.4|2447.6|630
1585081200000|2020-03-24 20:20:00|2463.3|2460.5|2454.3|2451.5|2463.3|2460.5|2448.5|2445.7|1206
1585081500000|2020-03-24 20:25:00|2454.4|2451.6|2453.6|2450.8|2456.7|2453.9|2447.3|2444.5|1355
1585081800000|2020-03-24 20:30:00|2452.8|2450|2467.3|2464.5|2477.6|2474.8|2452.6|2449.8|2356
1585082100000|2020-03-24 20:35:00|2469|2466.2|2468.3|2465.5|2474|2471.2|2463.6|2458.6|1121
1585082400000|2020-03-24 20:40:00|2469.7|2465.7|2472.9|2470.1|2478.2|2475.4|2468.1|2465.3|870
1585082700000|2020-03-24 20:45:00|2473.3|2470.5|2469.1|2466.3|2474.8|2472|2461.2|2458.4|716
1585083000000|2020-03-24 20:50:00|2468.7|2465.9|2474.7|2471.9|2475.6|2472.8|2465.3|2462.5|650
1585083300000|2020-03-24 20:55:00|2474.3|2471.5|2478.9|2476.1|2491|2486.1|2472|2469.2|835
1585087200000|2020-03-24 22:00:00|2489.5|2479.5|2475.1|2472.3|2495.9|2489.5|2466.2|2463.4|517
1585087500000|2020-03-24 22:05:00|2474.3|2471.5|2510.5|2507.7|2522|2519.2|2472.7|2469.9|1551
1585087800000|2020-03-24 22:10:00|2511.3|2508.5|2507.3|2504.5|2515.6|2512.8|2499.8|2497|515
1585088100000|2020-03-24 22:15:00|2507.2|2504.4|2530.1|2527.3|2539.2|2533.3|2497.1|2494.3|967
1585088400000|2020-03-24 22:20:00|2529.1|2526.3|2516.2|2513.4|2530.6|2527.8|2512.4|2509.6|469
1585088700000|2020-03-24 22:25:00|2516.7|2513.9|2547.6|2544.8|2553.2|2549.1|2515.8|2513|961
1585089000000|2020-03-24 22:30:00|2546.7|2543.9|2538|2535.2|2547.5|2544.7|2531.5|2527.4|630
1585089300000|2020-03-24 22:35:00|2535.5|2532.7|2531.6|2528.8|2538|2535.2|2531.6|2528.8|167
1585089600000|2020-03-24 22:40:00|2530.7|2527.9|2523.1|2520.3|2531.1|2528.3|2514.5|2511.2|657
1585089900000|2020-03-24 22:45:00|2523.2|2520.4|2521.8|2519|2523.4|2520.6|2517.8|2515|327
1585090200000|2020-03-24 22:50:00|2522.3|2519.5|2536.7|2533.9|2538.2|2535.4|2516.8|2514|387
1585090500000|2020-03-24 22:55:00|2536.2|2533.4|2536.1|2533.3|2536.7|2533.9|2526.6|2523.8|284
1585090800000|2020-03-24 23:00:00|2536.2|2533.4|2526.6|2523.8|2536.2|2533.4|2524.6|2521.8|306
1585091100000|2020-03-24 23:05:00|2524.2|2521.4|2507.8|2505|2524.7|2521.9|2505.8|2503|676
1585091400000|2020-03-24 23:10:00|2509|2506.2|2516.4|2513.6|2522.4|2519.6|2505|2502.2|411
1585091700000|2020-03-24 23:15:00|2516.9|2514.1|2505.6|2502.8|2523.3|2520.5|2504.8|2502|367
1585092000000|2020-03-24 23:20:00|2506.1|2503.3|2508.8|2506|2511.5|2508.7|2503.1|2500.3|385
1585092300000|2020-03-24 23:25:00|2509.2|2506.4|2513.7|2510.9|2515.3|2512.5|2501.6|2498.8|337
1585092600000|2020-03-24 23:30:00|2514.5|2511.7|2504.9|2502.1|2514.6|2511.8|2503.5|2500.7|256
1585092900000|2020-03-24 23:35:00|2504.5|2501.7|2500.6|2497.8|2505.8|2503|2497.3|2494.5|381
1585093200000|2020-03-24 23:40:00|2500.5|2497.7|2484.9|2482.1|2502.7|2499.9|2484.1|2481.3|620
1585093500000|2020-03-24 23:45:00|2485.3|2482.5|2482.6|2479.8|2490.1|2487.3|2477.5|2474.7|706
1585093800000|2020-03-24 23:50:00|2481.8|2479|2483.6|2480.8|2499.2|2496.4|2478.7|2475.9|612
1585094100000|2020-03-24 23:55:00|2483.5|2480.7|2507.2|2504.4|2508.6|2505.8|2483.5|2480.7|508
1585094400000|2020-03-25 00:00:00|2506.9|2504.1|2508.3|2505.5|2512.7|2509.9|2501.9|2499.1|1876
1585094700000|2020-03-25 00:05:00|2508.8|2506|2510.8|2508|2513.7|2510.9|2499.4|2496.6|1322
1585095000000|2020-03-25 00:10:00|2511.2|2508.4|2519.7|2516.9|2521.7|2518.9|2506.9|2504.1|1512
1585095300000|2020-03-25 00:15:00|2519.2|2516.4|2517.2|2514.4|2520.6|2517.8|2510.9|2506.4|1203
1585095600000|2020-03-25 00:20:00|2516.2|2513.4|2524|2521.2|2528|2525.2|2515.2|2512.4|1205
1585095900000|2020-03-25 00:25:00|2525|2522.2|2516.1|2513.3|2528.4|2525.6|2516|2513.2|787
1585096200000|2020-03-25 00:30:00|2516.9|2514.1|2517.1|2514.3|2522.3|2519.5|2511.1|2508.3|744
1585096500000|2020-03-25 00:35:00|2515|2512.2|2501.8|2499|2515|2512.2|2501.4|2498.6|1296
1585096800000|2020-03-25 00:40:00|2502.2|2499.4|2498.9|2496.1|2508.5|2505.7|2496.5|2493.7|954
1585097100000|2020-03-25 00:45:00|2498.5|2495.7|2502.8|2500|2511.7|2508.9|2497.4|2494.6|687
1585097400000|2020-03-25 00:50:00|2503.6|2500.8|2499.8|2497|2510.3|2507.5|2497.8|2495|850
1585097700000|2020-03-25 00:55:00|2498.9|2496.1|2497.4|2494.6|2509.8|2507|2494.9|2492.1|853
1585098000000|2020-03-25 01:00:00|2498.2|2495.4|2531.6|2528.8|2531.6|2528.8|2498.2|2495.4|1686
1585098300000|2020-03-25 01:05:00|2532.4|2529.6|2545.3|2542.5|2554.5|2551.7|2527.6|2524.8|3133
1585098600000|2020-03-25 01:10:00|2544.9|2542.1|2536.2|2533.4|2547.2|2544.4|2530.9|2528.1|1529
1585098900000|2020-03-25 01:15:00|2536.6|2533.8|2539.4|2536.6|2542.3|2539.5|2529.7|2526.9|1217
1585099200000|2020-03-25 01:20:00|2539.8|2537|2541.6|2538.8|2543.5|2540.7|2535.5|2532.7|956
1585099500000|2020-03-25 01:25:00|2542|2539.2|2535.8|2533|2549.4|2546.6|2526.8|2524|1729
1585099800000|2020-03-25 01:30:00|2536.6|2533.8|2534.5|2531.7|2541.4|2538.6|2529.8|2527|997
1585100100000|2020-03-25 01:35:00|2534.1|2531.3|2541.4|2538.6|2542.5|2539.7|2530.5|2527.7|767
1585100400000|2020-03-25 01:40:00|2542.3|2539.5|2562.3|2559.5|2565.4|2562.6|2542.3|2539.5|2450
1585100700000|2020-03-25 01:45:00|2563.1|2560.3|2545.4|2542.6|2563.3|2560.5|2536.9|2534.1|2156
1585101000000|2020-03-25 01:50:00|2545.5|2542.7|2547.9|2545.1|2552.4|2549.6|2544.2|2541.4|1036
1585101300000|2020-03-25 01:55:00|2547.8|2545|2541.9|2539.1|2548.9|2546.1|2535.6|2532.8|1164
1585101600000|2020-03-25 02:00:00|2542.8|2540|2549.5|2546.7|2549.5|2546.7|2540.3|2537.5|922
1585101900000|2020-03-25 02:05:00|2549.9|2547.1|2540.6|2537.8|2559|2556.2|2539.6|2536.8|1755
1585102200000|2020-03-25 02:10:00|2541|2538.2|2538|2535.2|2545.5|2542.7|2537|2534.2|940
1585102500000|2020-03-25 02:15:00|2537.6|2534.8|2540.8|2538|2540.8|2538|2533.1|2530.3|856
1585102800000|2020-03-25 02:20:00|2540.7|2537.9|2533.7|2530.9|2541.5|2538.7|2532.7|2529.9|668
1585103100000|2020-03-25 02:25:00|2534.1|2531.3|2531.6|2528.8|2534.7|2531.9|2526.7|2523.9|1057
1585103400000|2020-03-25 02:30:00|2530.8|2528|2517.7|2514.9|2531.6|2528.8|2515.8|2513|1616
1585103700000|2020-03-25 02:35:00|2517.3|2514.5|2516.9|2514.1|2524.6|2521.8|2516.4|2513.6|859
1585104000000|2020-03-25 02:40:00|2517.7|2514.9|2523.5|2520.7|2525.9|2523.1|2517.3|2514.5|551
1585104300000|2020-03-25 02:45:00|2523.9|2521.1|2529.8|2527|2529.8|2527|2523.9|2521.1|481
1585104600000|2020-03-25 02:50:00|2529.4|2526.6|2527.6|2524.8|2529.8|2527|2517.9|2515.1|559
1585104900000|2020-03-25 02:55:00|2527.2|2524.4|2533.9|2531.1|2537.8|2535|2526|2523.2|833
1585105200000|2020-03-25 03:00:00|2533.8|2531|2532.9|2530.1|2535.8|2533|2530|2527.2|512
1585105500000|2020-03-25 03:05:00|2533|2530.2|2537.1|2534.3|2540|2537.2|2532.9|2530.1|589
1585105800000|2020-03-25 03:10:00|2537.5|2534.7|2531.1|2528.3|2537.5|2534.7|2531.1|2528.3|654
1585106100000|2020-03-25 03:15:00|2531|2528.2|2530.1|2527.3|2534.9|2532.1|2525.4|2522.6|887
1585106400000|2020-03-25 03:20:00|2531|2528.2|2524.9|2522.1|2531|2528.2|2520.2|2517.4|731
1585106700000|2020-03-25 03:25:00|2525.7|2522.9|2519.8|2517|2525.7|2522.9|2516.9|2514.1|531
1585107000000|2020-03-25 03:30:00|2520.8|2518|2517.1|2514.3|2527|2524.2|2513.8|2511|966
1585107300000|2020-03-25 03:35:00|2516.7|2513.9|2522.1|2519.3|2522.2|2519.4|2513.2|2510.4|692
1585107600000|2020-03-25 03:40:00|2521.3|2518.5|2525.1|2522.3|2525.1|2522.3|2520.2|2517.4|344
1585107900000|2020-03-25 03:45:00|2525.9|2523.1|2528|2525.2|2532.9|2530.1|2523.1|2520.3|553
1585108200000|2020-03-25 03:50:00|2528.9|2526.1|2525.9|2523.1|2528.9|2526.1|2524.1|2521.3|272
1585108500000|2020-03-25 03:55:00|2526|2523.2|2528.9|2526.1|2530.9|2528.1|2525.9|2523.1|285
1585108800000|2020-03-25 04:00:00|2529|2526.2|2527|2524.2|2529.9|2527.1|2527|2524.2|283
1585109100000|2020-03-25 04:05:00|2527.4|2524.6|2533|2530.2|2535.8|2533|2525.2|2522.4|634
1585109400000|2020-03-25 04:10:00|2533.4|2530.6|2531|2528.2|2535|2532.2|2529|2526.2|450
1585109700000|2020-03-25 04:15:00|2531.1|2528.3|2521.4|2518.6|2532|2529.2|2518.5|2515.7|937
1585110000000|2020-03-25 04:20:00|2520.6|2517.8|2520.3|2517.5|2522.5|2519.7|2517.6|2514.8|467
1585110300000|2020-03-25 04:25:00|2519.5|2516.7|2515.7|2512.9|2523.2|2520.4|2514.7|2511.9|598
1585110600000|2020-03-25 04:30:00|2516.5|2513.7|2519.3|2516.5|2521.5|2518.7|2516.3|2513.5|670
1585110900000|2020-03-25 04:35:00|2519.7|2516.9|2531.6|2528.8|2531.6|2528.8|2519.7|2516.9|652
1585111200000|2020-03-25 04:40:00|2532|2529.2|2521.7|2518.9|2534.7|2531.9|2521.6|2518.8|798
1585111500000|2020-03-25 04:45:00|2521.8|2519|2524.6|2521.8|2524.6|2521.8|2517.6|2514.8|438
1585111800000|2020-03-25 04:50:00|2524.8|2522|2520.8|2518|2525.6|2522.8|2516.8|2511.8|475
1585112100000|2020-03-25 04:55:00|2521.7|2518.9|2537.4|2534.6|2545.1|2542.3|2517.9|2515.1|1491
1585112400000|2020-03-25 05:00:00|2537.5|2534.7|2540.3|2537.5|2542.9|2540.1|2524.9|2522.1|2285
1585112700000|2020-03-25 05:05:00|2541.1|2538.3|2541.1|2538.3|2553.1|2550.3|2537.3|2534.5|1971
1585113000000|2020-03-25 05:10:00|2542.1|2539.3|2532.8|2530|2546.3|2543.5|2528.9|2526.1|1426
1585113300000|2020-03-25 05:15:00|2533.2|2530.4|2525.1|2522.3|2533.8|2531|2522.1|2519.3|1350
1585113600000|2020-03-25 05:20:00|2525.5|2522.7|2528.9|2526.1|2537.2|2534.4|2525.1|2522.3|1174
1585113900000|2020-03-25 05:25:00|2529.3|2526.5|2536.2|2533.4|2540.2|2537.4|2525.8|2523|1014
1585114200000|2020-03-25 05:30:00|2535.4|2532.6|2521.5|2518.7|2536.2|2533.4|2521.1|2518.3|1018
1585114500000|2020-03-25 05:35:00|2521.6|2518.8|2537|2534.2|2540.8|2538|2520|2517.2|1165
1585114800000|2020-03-25 05:40:00|2536.9|2534.1|2534.3|2531.5|2543.9|2541.1|2530.2|2527.4|1083
1585115100000|2020-03-25 05:45:00|2534.7|2531.9|2535.1|2532.3|2535.3|2532.5|2527.3|2524.5|612
1585115400000|2020-03-25 05:50:00|2534.6|2531.8|2538.1|2535.3|2544|2541.2|2532.1|2529.3|708
1585115700000|2020-03-25 05:55:00|2538.2|2535.4|2548.5|2545.7|2550.4|2547.6|2538.1|2535.3|841
1585116000000|2020-03-25 06:00:00|2548.9|2546.1|2544.4|2541.6|2549.5|2546.7|2540.6|2537.8|945
1585116300000|2020-03-25 06:05:00|2544.8|2542|2544.1|2541.3|2548.5|2545.7|2540.6|2537.8|788
1585116600000|2020-03-25 06:10:00|2544.6|2541.8|2529.4|2526.6|2546.4|2543.6|2524.4|2521.6|1670
1585116900000|2020-03-25 06:15:00|2528.4|2525.6|2535.1|2532.3|2536.5|2533.7|2528.4|2525.6|853
1585117200000|2020-03-25 06:20:00|2534.3|2531.5|2537.1|2534.3|2538.9|2536.1|2533.1|2530.3|308
1585117500000|2020-03-25 06:25:00|2538.7|2535.9|2540.1|2537.3|2540.9|2538.1|2536.1|2533.3|456
1585117800000|2020-03-25 06:30:00|2540.5|2537.7|2536.1|2533.3|2542.1|2539.3|2535.7|2532.9|358
1585118100000|2020-03-25 06:35:00|2535.3|2532.5|2534|2531.2|2535.3|2532.5|2530.1|2527.3|333
1585118400000|2020-03-25 06:40:00|2534.8|2532|2541.8|2539|2544.5|2541.7|2534.7|2531.9|925
1585118700000|2020-03-25 06:45:00|2541.9|2539.1|2543.6|2540.8|2544.4|2541.6|2537.6|2534.8|402
1585119000000|2020-03-25 06:50:00|2542.6|2539.8|2539.4|2536.6|2542.6|2539.8|2538.4|2535.6|234
1585119300000|2020-03-25 06:55:00|2538.6|2535.8|2539.5|2536.7|2543.2|2540.4|2538.4|2535.6|337
1585119600000|2020-03-25 07:00:00|2539.9|2537.1|2537.4|2534.6|2541.7|2538.9|2535.5|2532.7|505
1585119900000|2020-03-25 07:05:00|2538.3|2535.5|2527.3|2524.5|2538.5|2535.7|2526.3|2523.5|897
1585120200000|2020-03-25 07:10:00|2526.9|2524.1|2526.2|2523.4|2530.2|2527.4|2522.3|2519.5|1430
1585120500000|2020-03-25 07:15:00|2526.1|2523.3|2520.3|2517.5|2529.2|2526.4|2516.4|2513.6|1191
1585120800000|2020-03-25 07:20:00|2519.4|2516.6|2524|2521.2|2529.6|2526.8|2519.3|2516.5|1146
1585121100000|2020-03-25 07:25:00|2523.9|2521.1|2527.6|2524.8|2534.8|2532|2522.9|2520.1|1253
1585121400000|2020-03-25 07:30:00|2528.4|2525.6|2524.9|2522.1|2533.8|2531|2522.9|2520.1|917
1585121700000|2020-03-25 07:35:00|2524.8|2522|2531|2528.2|2532|2529.2|2518.9|2516.1|1403
1585122000000|2020-03-25 07:40:00|2530.9|2528.1|2529.1|2526.3|2532.1|2529.3|2527.1|2524.3|718
1585122300000|2020-03-25 07:45:00|2529.2|2526.4|2521.1|2518.3|2530.2|2527.4|2518.1|2515.3|930
1585122600000|2020-03-25 07:50:00|2521.6|2518.8|2528|2525.2|2531.1|2528.3|2514.3|2511.5|1507
1585122900000|2020-03-25 07:55:00|2527.9|2525.1|2526.9|2524.1|2528.9|2526.1|2521|2518.2|686
1585123200000|2020-03-25 08:00:00|2527.7|2524.9|2496.6|2493.8|2527.7|2524.9|2492.7|2489.9|3603
1585123500000|2020-03-25 08:05:00|2497.4|2494.6|2499.4|2496.6|2509.5|2506.7|2493.6|2490.8|1914
1585123800000|2020-03-25 08:10:00|2499|2496.2|2502.8|2500|2506.3|2503.5|2495.3|2492.5|1653
1585124100000|2020-03-25 08:15:00|2503.2|2500.4|2511.6|2508.8|2511.8|2509|2497.3|2494.5|1386
1585124400000|2020-03-25 08:20:00|2511.7|2508.9|2514|2511.2|2517.8|2515|2509.1|2506.3|1290
1585124700000|2020-03-25 08:25:00|2513.9|2511.1|2497.9|2495.1|2514.9|2512.1|2493|2490.2|3479
1585125000000|2020-03-25 08:30:00|2497.1|2494.3|2503.8|2501|2514.6|2511.8|2494.7|2491.9|2589
1585125300000|2020-03-25 08:35:00|2503.9|2501.1|2491.8|2489|2504.8|2502|2486.4|2483.6|1982
1585125600000|2020-03-25 08:40:00|2492.2|2489.4|2499|2496.2|2501.9|2499.1|2488.8|2486|1334
1585125900000|2020-03-25 08:45:00|2498.6|2495.8|2495.1|2492.3|2509.2|2506.4|2493.2|2490.4|1456
1585126200000|2020-03-25 08:50:00|2495.2|2492.4|2511.3|2508.5|2512.3|2509.5|2494.1|2491.3|1012
1585126500000|2020-03-25 08:55:00|2510.9|2508.1|2501.5|2498.7|2514.3|2511.5|2500.3|2497.5|1115
1585126800000|2020-03-25 09:00:00|2502.3|2499.5|2517.2|2514.4|2520.7|2517.9|2500.3|2497.5|1528
1585127100000|2020-03-25 09:05:00|2517.3|2514.5|2530.5|2527.7|2530.5|2527.7|2514.3|2511.5|1913
1585127400000|2020-03-25 09:10:00|2530.4|2527.6|2521.4|2518.6|2532.7|2529.9|2515.2|2512.4|1778
1585127700000|2020-03-25 09:15:00|2522.2|2519.4|2520.2|2517.4|2523.5|2520.7|2510.2|2507.4|1059
1585128000000|2020-03-25 09:20:00|2520.3|2517.5|2513.2|2510.4|2521.3|2518.5|2508.4|2505.6|1178
1585128300000|2020-03-25 09:25:00|2513.6|2510.8|2514.3|2511.5|2520.3|2517.5|2513.2|2510.4|745
1585128600000|2020-03-25 09:30:00|2514.2|2511.4|2520.6|2517.8|2526.5|2523.7|2512.2|2509.4|1052
1585128900000|2020-03-25 09:35:00|2521|2518.2|2514.8|2512|2521.1|2518.3|2509.7|2506.9|774
1585129200000|2020-03-25 09:40:00|2514.9|2512.1|2501|2498.2|2514.9|2512.1|2496|2493.2|1733
1585129500000|2020-03-25 09:45:00|2501.1|2498.3|2496|2493.2|2506.1|2503.3|2494.1|2491.3|1167
1585129800000|2020-03-25 09:50:00|2496.1|2493.3|2475.7|2472.9|2496.1|2493.3|2474.8|2472|2706
1585130100000|2020-03-25 09:55:00|2474.9|2472.1|2486.8|2484|2487.4|2484.6|2472.7|2469.9|1863
1585130400000|2020-03-25 10:00:00|2486.3|2483.5|2477|2474.2|2486.3|2483.5|2471.2|2468.4|1318
1585130700000|2020-03-25 10:05:00|2477.1|2474.3|2464.4|2461.6|2478|2475.2|2457.2|2454.4|2119
1585131000000|2020-03-25 10:10:00|2464.3|2461.5|2456.7|2453.9|2467.5|2464.7|2451.7|2448.9|1713
1585131300000|2020-03-25 10:15:00|2455.9|2453.1|2457.2|2454.4|2465.5|2462.7|2450.7|2447.9|1700
1585131600000|2020-03-25 10:20:00|2457.1|2454.3|2452.9|2450.1|2463.4|2460.6|2445|2442.2|2872
1585131900000|2020-03-25 10:25:00|2453.7|2450.9|2438.4|2435.6|2454.7|2451.9|2435.2|2432.4|3359
1585132200000|2020-03-25 10:30:00|2437.6|2434.8|2441|2438.2|2452.7|2449.9|2436.2|2433.4|2028
1585132500000|2020-03-25 10:35:00|2441.4|2438.6|2442|2439.2|2445.9|2443.1|2434|2431.2|1875
1585132800000|2020-03-25 10:40:00|2442.9|2440.1|2417.8|2415|2444.8|2442|2399.3|2396.5|5488
1585133100000|2020-03-25 10:45:00|2417.7|2414.9|2401.9|2399.1|2417.8|2415|2384.4|2381.6|4817
1585133400000|2020-03-25 10:50:00|2401.1|2398.3|2378.6|2375.8|2404.1|2401.3|2370.3|2367.5|4436
1585133700000|2020-03-25 10:55:00|2378.7|2375.9|2388.3|2385.5|2391.4|2388.6|2365.5|2362.7|3971
1585134000000|2020-03-25 11:00:00|2388.5|2385.7|2407.2|2404.4|2411.9|2409.1|2385.3|2382.5|3111
1585134300000|2020-03-25 11:05:00|2406.4|2403.6|2403.5|2400.7|2416.8|2414|2402.5|2399.7|3498
1585134600000|2020-03-25 11:10:00|2401|2398.2|2411.8|2409|2418.1|2415.3|2394.4|2391.6|3391
1585134900000|2020-03-25 11:15:00|2411.6|2408.8|2405.9|2403.1|2418.1|2415.3|2400.7|2397.9|2133
1585135200000|2020-03-25 11:20:00|2406.4|2403.6|2412.3|2409.5|2413.2|2410.4|2396.2|2393.4|1606
1585135500000|2020-03-25 11:25:00|2412.7|2409.9|2415.6|2412.8|2428.3|2425.5|2411.9|2409.1|2024
1585135800000|2020-03-25 11:30:00|2416|2413.2|2396.7|2393.9|2425.5|2422.7|2396.7|2393.9|2591
1585136100000|2020-03-25 11:35:00|2397.1|2394.3|2404.3|2401.5|2408.7|2405.9|2391|2388.2|2210
1585136400000|2020-03-25 11:40:00|2403.9|2401.1|2428.9|2426.1|2433.9|2431.1|2402.9|2400.1|2607
1585136700000|2020-03-25 11:45:00|2429.1|2426.3|2425|2422.2|2430.9|2428.1|2415.2|2412.4|2054
1585137000000|2020-03-25 11:50:00|2424.1|2421.3|2421|2418.2|2428|2425.2|2416|2413.2|1010
1585137300000|2020-03-25 11:55:00|2421.4|2418.6|2428|2425.2|2428|2425.2|2414.1|2411.3|1526
1585137600000|2020-03-25 12:00:00|2429|2426.2|2421.3|2418.5|2429.1|2426.3|2404.4|2401.6|2161
1585137900000|2020-03-25 12:05:00|2420.4|2417.6|2392.7|2389.9|2424.2|2421.4|2392.7|2389.9|2760
1585138200000|2020-03-25 12:10:00|2392.6|2389.8|2409.7|2406.9|2411.7|2408.9|2392.6|2389.8|2221
1585138500000|2020-03-25 12:15:00|2408.9|2406.1|2402.8|2400|2411.6|2408.8|2397.4|2394.6|2144
1585138800000|2020-03-25 12:20:00|2402.9|2400.1|2405.8|2403|2408.7|2405.9|2396.7|2393.9|2869
1585139100000|2020-03-25 12:25:00|2406.2|2403.4|2389.2|2386.4|2406.8|2404|2381.1|2378.3|3568
1585139400000|2020-03-25 12:30:00|2388.8|2386|2389.7|2386.9|2395|2391.6|2384.5|2381.7|1458
1585139700000|2020-03-25 12:35:00|2390.3|2387.5|2384.4|2381.6|2392.2|2389.4|2378.7|2375.9|1525
1585140000000|2020-03-25 12:40:00|2384.5|2381.7|2418.4|2415.6|2420.3|2417.5|2384.5|2381.7|4133
1585140300000|2020-03-25 12:45:00|2418.5|2415.7|2408.5|2405.7|2423.6|2420.8|2405.4|2402.6|4290
1585140600000|2020-03-25 12:50:00|2407.7|2404.9|2400.4|2397.6|2413.2|2410.4|2395.3|2392.5|1648
1585140900000|2020-03-25 12:55:00|2401.2|2398.4|2397.5|2394.7|2414.4|2411.6|2396.5|2393.7|2773
1585141200000|2020-03-25 13:00:00|2398.3|2395.5|2393|2390.2|2407.5|2404.7|2386.8|2384|4221
1585141500000|2020-03-25 13:05:00|2392.6|2389.8|2408.6|2405.8|2414|2411.2|2390.8|2388|3195
1585141800000|2020-03-25 13:10:00|2408.5|2405.7|2410.6|2407.8|2414.8|2412|2406|2403.2|2485
1585142100000|2020-03-25 13:15:00|2409.8|2407|2397|2394.2|2409.8|2407|2389.9|2387.1|4081
1585142400000|2020-03-25 13:20:00|2397.4|2394.6|2399.9|2397.1|2404.9|2402.1|2395|2392.2|3428
1585142700000|2020-03-25 13:25:00|2400|2397.2|2412.2|2409.4|2414.3|2411.5|2397.9|2395.1|4872
1585143000000|2020-03-25 13:30:00|2412|2409.2|2397.5|2394.7|2412|2409.2|2382.6|2379.8|6714
1585143300000|2020-03-25 13:35:00|2397.4|2394.6|2418|2415.2|2420.1|2417.3|2394.4|2391.6|5358
1585143600000|2020-03-25 13:40:00|2417.2|2414.4|2425.7|2422.9|2431.6|2428.8|2411.3|2408.5|4728
1585143900000|2020-03-25 13:45:00|2425.3|2422.5|2437.1|2434.3|2437.7|2434.9|2415.6|2412.8|4117
1585144200000|2020-03-25 13:50:00|2436.7|2433.9|2407.8|2405|2447.5|2444.7|2400.6|2397.8|6434
1585144500000|2020-03-25 13:55:00|2408|2405.2|2414.7|2411.9|2428.8|2426|2406.7|2403.9|4151
1585144800000|2020-03-25 14:00:00|2414.8|2412|2404.5|2401.7|2418.3|2415.5|2395.4|2392.6|4827
1585145100000|2020-03-25 14:05:00|2404.7|2401.9|2405.9|2403.1|2420.8|2418|2397|2394.2|5416
1585145400000|2020-03-25 14:10:00|2405.5|2402.7|2395.1|2392.3|2408.9|2406.1|2387|2384.2|4330
1585145700000|2020-03-25 14:15:00|2395|2392.2|2363.2|2360.4|2402.8|2400|2350.3|2347.5|10264
1585146000000|2020-03-25 14:20:00|2363.1|2360.3|2368.3|2365.5|2380.1|2377.3|2358.3|2355.5|6083
1585146300000|2020-03-25 14:25:00|2367.3|2364.5|2386.3|2376.3|2386.7|2383.9|2367.3|2364.5|4202
1585146600000|2020-03-25 14:30:00|2385.4|2375.4|2389.5|2386.7|2405.7|2402.9|2370.2|2364.6|8581
1585146900000|2020-03-25 14:35:00|2389.9|2387.1|2390.8|2388|2399.1|2396.3|2375.8|2373|3893
1585147200000|2020-03-25 14:40:00|2390|2387.2|2389.4|2386.6|2414.6|2411.8|2383|2380.2|5064
1585147500000|2020-03-25 14:45:00|2389.8|2387|2399.1|2396.3|2400.7|2397.9|2373.4|2370|5901
1585147800000|2020-03-25 14:50:00|2400.1|2397.3|2413.1|2410.3|2430.6|2427.8|2394.9|2392.1|6163
1585148100000|2020-03-25 14:55:00|2413.2|2410.4|2421.9|2419.1|2427.1|2424.3|2404.1|2401.3|5288
1585148400000|2020-03-25 15:00:00|2422.3|2419.5|2417.7|2414.9|2441.8|2439|2412.4|2409.6|5805
1585148700000|2020-03-25 15:05:00|2417.3|2414.5|2444.8|2442|2449.7|2446.9|2414.2|2411.4|5764
1585149000000|2020-03-25 15:10:00|2444.7|2441.9|2440.8|2438|2453|2450.2|2433.8|2431|4508
1585149300000|2020-03-25 15:15:00|2440.7|2437.9|2439.7|2436.9|2456.2|2453.4|2436.8|2434|4996
1585149600000|2020-03-25 15:20:00|2439.6|2436.8|2442.4|2439.6|2452.3|2449.5|2428.4|2425.6|3856
1585149900000|2020-03-25 15:25:00|2442.9|2440.1|2463.2|2460.4|2477.3|2474.5|2440.4|2437.6|6041
1585150200000|2020-03-25 15:30:00|2463|2460.2|2477.6|2474.8|2487.4|2484.6|2462.4|2459.6|5929
1585150500000|2020-03-25 15:35:00|2476.7|2473.9|2466.3|2463.5|2478.6|2475.8|2457.3|2454.5|4278
1585150800000|2020-03-25 15:40:00|2467.2|2464.4|2457.2|2454.4|2475.3|2472.5|2443.4|2440.6|4730
1585151100000|2020-03-25 15:45:00|2458|2455.2|2459.8|2457|2467.5|2464.7|2441.3|2438.5|3621
1585151400000|2020-03-25 15:50:00|2460.6|2457.8|2442.6|2439.8|2464.8|2462|2439.9|2437.1|2715
1585151700000|2020-03-25 15:55:00|2442.7|2439.9|2436.7|2433.9|2452.7|2449.9|2430.6|2427.8|4555
1585152000000|2020-03-25 16:00:00|2436.5|2433.7|2452.3|2449.5|2459.5|2456.7|2435.4|2432.6|4084
1585152300000|2020-03-25 16:05:00|2451.5|2448.7|2444.3|2441.5|2459.3|2456.5|2438.5|2435.7|3839
1585152600000|2020-03-25 16:10:00|2443.4|2440.6|2454.2|2451.4|2458.2|2455.4|2439.3|2436.5|2436
1585152900000|2020-03-25 16:15:00|2453.3|2450.5|2451.7|2448.9|2456.9|2454.1|2445.7|2442.9|2397
1585153200000|2020-03-25 16:20:00|2451.2|2448.4|2458.7|2455.9|2463.7|2460.9|2449.7|2446.9|2989
1585153500000|2020-03-25 16:25:00|2458.8|2456|2463.8|2461|2466.6|2463.8|2453.8|2451|5749
1585153800000|2020-03-25 16:30:00|2463.1|2460.3|2473.3|2470.5|2474.6|2471.8|2453.5|2450.7|5119
1585154100000|2020-03-25 16:35:00|2473.4|2470.6|2493.3|2490.5|2493.4|2490.6|2464.4|2461.6|3966
1585154400000|2020-03-25 16:40:00|2493.7|2490.9|2499.7|2496.9|2509.9|2507.1|2487.5|2484.7|6251
1585154700000|2020-03-25 16:45:00|2500.5|2497.7|2495.2|2492.4|2512.1|2509.3|2491.2|2488.4|3928
1585155000000|2020-03-25 16:50:00|2494.8|2492|2499.2|2496.4|2510|2507.2|2493.3|2490.5|3239
1585155300000|2020-03-25 16:55:00|2498.3|2495.5|2500.3|2497.5|2508.9|2504.6|2497.2|2494.4|2730
1585155600000|2020-03-25 17:00:00|2500.2|2497.4|2492.7|2489.9|2500.7|2497.9|2487.3|2484.5|2787
1585155900000|2020-03-25 17:05:00|2492.2|2489.4|2504.3|2501.5|2508.2|2505.4|2490.8|2488|2216
1585156200000|2020-03-25 17:10:00|2504.7|2501.9|2498.2|2495.4|2504.7|2501.9|2494.8|2492|2153
1585156500000|2020-03-25 17:15:00|2497.7|2494.9|2502.3|2499.5|2502.7|2499.9|2487.9|2485.1|2480
1585156800000|2020-03-25 17:20:00|2502.2|2499.4|2520.3|2517.5|2522.7|2519.9|2499.6|2496.8|3887
1585157100000|2020-03-25 17:25:00|2521.2|2518.4|2515.1|2512.3|2522.2|2519.4|2510.5|2507.7|2973
1585157400000|2020-03-25 17:30:00|2516|2513.2|2520.1|2517.3|2521|2518.2|2511.3|2508.5|3175
1585157700000|2020-03-25 17:35:00|2520.3|2517.5|2518.2|2515.4|2522|2519.2|2512|2509.2|3076
1585158000000|2020-03-25 17:40:00|2518.6|2515.8|2534.6|2531.8|2534.6|2531.8|2518.6|2515.8|3061
1585158300000|2020-03-25 17:45:00|2534.9|2532.1|2543.4|2540.6|2543.4|2540.6|2532.9|2530.1|4293
1585158600000|2020-03-25 17:50:00|2543.2|2540.4|2515.2|2512.4|2544.2|2541.4|2512.9|2510.1|4858
1585158900000|2020-03-25 17:55:00|2515.1|2512.3|2524|2521.2|2526.2|2523.4|2514.1|2511.3|3064
1585159200000|2020-03-25 18:00:00|2524.1|2521.3|2510|2507.2|2530|2527.2|2507|2504.2|3418
1585159500000|2020-03-25 18:05:00|2510.8|2508|2505.6|2502.8|2512.1|2509.3|2494.1|2491.3|3767
1585159800000|2020-03-25 18:10:00|2505.7|2502.9|2536.1|2533.3|2536.2|2533.4|2503.6|2500.8|4723
1585160100000|2020-03-25 18:15:00|2536.2|2533.4|2516.5|2513.7|2539.4|2536.6|2506.1|2503.3|5900
1585160400000|2020-03-25 18:20:00|2516|2513.2|2507.7|2504.9|2517|2514.2|2496.7|2493.9|4740
1585160700000|2020-03-25 18:25:00|2508.6|2505.8|2512.3|2509.5|2517.3|2514.5|2481.1|2478.3|13475
1585161000000|2020-03-25 18:30:00|2512.1|2509.3|2506|2503.2|2513.2|2510.4|2494.2|2491.4|3597
1585161300000|2020-03-25 18:35:00|2506.9|2504.1|2524.4|2521.6|2527.6|2524.8|2504.9|2502.1|2492
1585161600000|2020-03-25 18:40:00|2523.6|2520.8|2518.5|2515.7|2524.4|2521.6|2513|2510.2|1547
1585161900000|2020-03-25 18:45:00|2519.3|2516.5|2524.8|2522|2531.4|2528.6|2519.3|2516.5|1198
1585162200000|2020-03-25 18:50:00|2525.2|2522.4|2524.7|2521.9|2528.9|2526.1|2520.9|2518.1|870
1585162500000|2020-03-25 18:55:00|2524.2|2521.4|2540.6|2537.8|2543.8|2541|2521.9|2519.1|2320
1585162800000|2020-03-25 19:00:00|2540.7|2537.9|2546.9|2544.1|2546.9|2544.1|2536.7|2533.9|1566
1585163100000|2020-03-25 19:05:00|2547|2544.2|2535.4|2532.6|2547|2544.2|2532.4|2529.3|1515
1585163400000|2020-03-25 19:10:00|2534.6|2531.8|2537.9|2535.1|2539.8|2537|2527.8|2525|1333
1585163700000|2020-03-25 19:15:00|2538.3|2535.5|2534.2|2531.4|2545.5|2542.7|2532.5|2529.7|1257
1585164000000|2020-03-25 19:20:00|2534.1|2531.3|2536.3|2533.5|2542.5|2539.7|2533.2|2530.4|1002
1585164300000|2020-03-25 19:25:00|2535.3|2532.5|2531.8|2529|2537.2|2534.4|2529.8|2527|1217
1585164600000|2020-03-25 19:30:00|2533.4|2530.6|2528.8|2526|2538.5|2535.7|2528.4|2525.6|2017
1585164900000|2020-03-25 19:35:00|2528.1|2525.3|2538|2535.2|2543.6|2540.8|2528.1|2525.3|1037
1585165200000|2020-03-25 19:40:00|2538.9|2536.1|2530.9|2528.1|2539|2536.2|2530.8|2528|681
1585165500000|2020-03-25 19:45:00|2531.3|2528.5|2528.6|2525.8|2537.6|2534.8|2528.6|2525.8|1071
1585165800000|2020-03-25 19:50:00|2529.5|2526.7|2518|2515.2|2529.6|2526.8|2510.9|2508.1|2580
1585166100000|2020-03-25 19:55:00|2517.9|2515.1|2508|2505.2|2518.7|2515.9|2507.2|2504.4|1701
1585166400000|2020-03-25 20:00:00|2507.6|2504.8|2495.7|2492.9|2515.6|2512.8|2493.4|2490.6|1820
1585166700000|2020-03-25 20:05:00|2495.8|2493|2496.7|2493.9|2500.1|2497.3|2487.1|2484.3|1264
1585167000000|2020-03-25 20:10:00|2496.3|2493.5|2491.2|2488.4|2497.6|2494.8|2479.1|2476.3|1383
1585167300000|2020-03-25 20:15:00|2491.3|2488.5|2491.6|2488.8|2496.7|2493.9|2487.8|2485|372
1585167600000|2020-03-25 20:20:00|2491.2|2488.4|2485.5|2482.7|2494.2|2491.4|2485.4|2482.6|328
1585167900000|2020-03-25 20:25:00|2486.2|2483.4|2483.7|2480.9|2490|2487.2|2483.3|2480.5|460
1585168200000|2020-03-25 20:30:00|2483.3|2480.5|2484.1|2481.3|2486.3|2483.5|2480.4|2477.6|476
1585168500000|2020-03-25 20:35:00|2484.5|2481.7|2485.8|2483|2485.9|2483.1|2482.2|2479.4|740
1585168800000|2020-03-25 20:40:00|2486.3|2483.5|2493.2|2490.4|2493.2|2490.4|2484.6|2481.8|490
1585169100000|2020-03-25 20:45:00|2493.6|2490.8|2488.8|2486|2502.9|2500.1|2487.8|2485|1123
1585169400000|2020-03-25 20:50:00|2489.3|2486.5|2491.7|2488.9|2491.7|2488.9|2486|2483.2|531
1585169700000|2020-03-25 20:55:00|2491.3|2488.5|2491.3|2488.5|2496|2493.2|2490.2|2487.2|393
1585173600000|2020-03-25 22:00:00|2497.2|2487.2|2521.6|2518.8|2522.5|2518.8|2488.5|2485.6|983
1585173900000|2020-03-25 22:05:00|2522.4|2519.6|2516.8|2514|2528.1|2523.6|2509|2505.6|486
1585174200000|2020-03-25 22:10:00|2517.2|2514.4|2516.3|2513.5|2521.7|2515.5|2515.3|2510.6|173
1585174500000|2020-03-25 22:15:00|2516.7|2513.9|2516.1|2513.3|2518.1|2515.3|2515.1|2512.3|124
1585174800000|2020-03-25 22:20:00|2515.7|2512.9|2501.1|2498.3|2517.1|2514.3|2501.1|2498.3|283
1585175100000|2020-03-25 22:25:00|2500.3|2497.5|2503.9|2501.1|2508.8|2506|2495.1|2492.3|276
1585175400000|2020-03-25 22:30:00|2504.4|2501.6|2501.5|2498.7|2507.9|2505.1|2499.4|2496.6|140
1585175700000|2020-03-25 22:35:00|2501|2498.2|2500.9|2498.1|2505|2502.2|2499.4|2496.6|183
1585176000000|2020-03-25 22:40:00|2501.3|2498.5|2496.9|2494.1|2502.3|2499.5|2496.1|2493.3|102
1585176300000|2020-03-25 22:45:00|2496.5|2493.7|2503.7|2500.9|2505.9|2503.1|2496.5|2493.7|246
1585176600000|2020-03-25 22:50:00|2503.3|2500.5|2504.9|2502.1|2506.5|2503.7|2500.6|2497.8|231
1585176900000|2020-03-25 22:55:00|2505.3|2502.5|2499.7|2496.9|2506.6|2503.8|2498.7|2495.9|142
1585177200000|2020-03-25 23:00:00|2500.5|2497.7|2493.9|2491.1|2505.7|2502.9|2493.9|2491.1|288
1585177500000|2020-03-25 23:05:00|2492.9|2490.1|2487.1|2484.3|2499.3|2496.5|2486.6|2483.8|402
1585177800000|2020-03-25 23:10:00|2486.6|2483.8|2482.9|2480.1|2488.3|2485.5|2480.5|2477.7|560
1585178100000|2020-03-25 23:15:00|2483.3|2480.5|2466.2|2463.4|2483.4|2480.6|2462.8|2460|620
1585178400000|2020-03-25 23:20:00|2465.7|2462.9|2468|2465.2|2473.4|2470.6|2460.3|2457.3|925
1585178700000|2020-03-25 23:25:00|2467.8|2465|2469.4|2466.6|2475.4|2472.6|2467.6|2464.8|315
1585179000000|2020-03-25 23:30:00|2470.9|2468.1|2474.9|2472.1|2474.9|2472.1|2468.4|2465.6|283
1585179300000|2020-03-25 23:35:00|2474.5|2471.7|2479.2|2476.4|2484.4|2481.6|2473.4|2470.6|404
1585179600000|2020-03-25 23:40:00|2478.8|2476|2477.2|2474.4|2479.7|2476.9|2472.2|2469.4|232
1585179900000|2020-03-25 23:45:00|2477.7|2474.9|2485.1|2482.3|2488.5|2485.7|2477.7|2474.9|362
1585180200000|2020-03-25 23:50:00|2485.2|2482.4|2487.8|2485|2488.7|2485.9|2480.8|2478|307
1585180500000|2020-03-25 23:55:00|2486.8|2484|2489.8|2487|2498.3|2495.5|2485.4|2482.6|577
1585180800000|2020-03-26 00:00:00|2489|2486.2|2488.4|2485.6|2496.8|2494|2480.4|2477.6|1795
1585181100000|2020-03-26 00:05:00|2488|2485.2|2496.4|2493.6|2496.8|2494|2485|2482.2|897
1585181400000|2020-03-26 00:10:00|2496.2|2493.4|2504.7|2501.9|2515.6|2512.8|2495.4|2492.6|1759
1585181700000|2020-03-26 00:15:00|2504.3|2501.5|2509.7|2506.9|2510.5|2507.7|2501.7|2498.9|561
1585182000000|2020-03-26 00:20:00|2510.5|2507.7|2511.7|2508.9|2512.6|2509.8|2504.9|2502.1|765
1585182300000|2020-03-26 00:25:00|2512.1|2509.3|2521.7|2518.9|2522.2|2519.4|2509.7|2506.9|934
1585182600000|2020-03-26 00:30:00|2521.4|2518.6|2507.1|2504.3|2522.7|2519.9|2507|2504.2|815
1585182900000|2020-03-26 00:35:00|2507.6|2504.8|2516|2513.2|2516.4|2513.6|2505|2502.2|485
1585183200000|2020-03-26 00:40:00|2516.8|2514|2513.4|2510.6|2518|2515.2|2509|2506.2|434
1585183500000|2020-03-26 00:45:00|2513.9|2511.1|2513.4|2510.6|2518.1|2515.3|2509.7|2506.9|523
1585183800000|2020-03-26 00:50:00|2513|2510.2|2518.3|2515.5|2518.5|2515.7|2511.4|2508.6|664
1585184100000|2020-03-26 00:55:00|2517.9|2515.1|2520.9|2518.1|2528.8|2526|2517|2514.2|1038
1585184400000|2020-03-26 01:00:00|2521.3|2518.5|2497.1|2494.3|2521.4|2518.6|2494.2|2491.4|2172
1585184700000|2020-03-26 01:05:00|2497.6|2494.8|2487.3|2484.5|2502|2499.2|2480.4|2477.6|1980
1585185000000|2020-03-26 01:10:00|2488.4|2485.6|2492.5|2489.7|2498.5|2495.7|2482.9|2480.1|1023
1585185300000|2020-03-26 01:15:00|2491.5|2488.7|2491.3|2488.5|2495.3|2492.5|2481.5|2478.7|937
1585185600000|2020-03-26 01:20:00|2492.3|2489.5|2480.1|2477.3|2494.3|2491.5|2472.1|2469.1|1635
1585185900000|2020-03-26 01:25:00|2479.6|2476.8|2476.6|2473.8|2480.1|2477.3|2468.1|2465.3|984
1585186200000|2020-03-26 01:30:00|2477.1|2474.3|2475.5|2472.7|2485.1|2482.3|2472.4|2469.6|1073
1585186500000|2020-03-26 01:35:00|2475.1|2472.3|2486.2|2483.4|2488.2|2485.4|2475.1|2472.3|723
1585186800000|2020-03-26 01:40:00|2486.1|2483.3|2490.8|2488|2491.6|2488.8|2484.2|2481.4|898
1585187100000|2020-03-26 01:45:00|2491.5|2488.7|2479.9|2477.1|2491.9|2489.1|2478|2475.2|1049
1585187400000|2020-03-26 01:50:00|2478.9|2476.1|2482.3|2479.5|2487.9|2485.1|2476.9|2474.1|573
1585187700000|2020-03-26 01:55:00|2482.8|2480|2480.5|2477.7|2484.9|2482.1|2476.5|2473.7|631
1585188000000|2020-03-26 02:00:00|2481.3|2478.5|2475.1|2472.3|2486.5|2483.7|2471.2|2468.4|1061
1585188300000|2020-03-26 02:05:00|2476.1|2473.3|2471.9|2469.1|2481.3|2478.5|2468.1|2465.3|1278
1585188600000|2020-03-26 02:10:00|2472|2469.2|2469.3|2466.5|2474.9|2472.1|2465.9|2463.1|747
1585188900000|2020-03-26 02:15:00|2469.7|2466.9|2472.1|2469.3|2476|2473.2|2468.5|2465.7|671
1585189200000|2020-03-26 02:20:00|2471.3|2468.5|2478|2475.2|2481.2|2478.4|2471.2|2468.4|792
1585189500000|2020-03-26 02:25:00|2478.8|2476|2479.3|2476.5|2482.4|2479.6|2476.1|2473.3|496
1585189800000|2020-03-26 02:30:00|2480|2477.2|2471.5|2468.7|2482.2|2479.4|2471.5|2468.7|798
1585190100000|2020-03-26 02:35:00|2471.9|2469.1|2483.8|2481|2483.8|2481|2469.7|2466.9|981
1585190400000|2020-03-26 02:40:00|2483|2480.2|2474.4|2471.6|2483|2480.2|2473.6|2470.8|1119
1585190700000|2020-03-26 02:45:00|2474.3|2471.5|2476.7|2473.9|2481.1|2478.3|2473.7|2470.9|1385
1585191000000|2020-03-26 02:50:00|2475.9|2473.1|2471.9|2469.1|2476.8|2474|2467.7|2464.9|956
1585191300000|2020-03-26 02:55:00|2470.9|2468.1|2474.6|2471.8|2479.4|2476.6|2469.8|2467|696
1585191600000|2020-03-26 03:00:00|2475.5|2472.7|2475.5|2472.7|2477.6|2474.8|2474|2471.2|568
1585191900000|2020-03-26 03:05:00|2474.6|2471.8|2480.6|2477.8|2484.7|2481.9|2473.7|2470.9|787
1585192200000|2020-03-26 03:10:00|2480.7|2477.9|2479.7|2476.9|2483.8|2481|2479.6|2476.8|421
1585192500000|2020-03-26 03:15:00|2480|2477.2|2481.2|2478.4|2483.1|2480.3|2472.7|2469.9|515
1585192800000|2020-03-26 03:20:00|2482.1|2479.3|2477.6|2474.8|2484.3|2481.5|2477.2|2474.4|613
1585193100000|2020-03-26 03:25:00|2476.7|2473.9|2483.3|2480.5|2488.1|2485.3|2476.6|2473.8|715
1585193400000|2020-03-26 03:30:00|2482.8|2480|2477.2|2474.4|2486.3|2483.5|2474.2|2471.4|798
1585193700000|2020-03-26 03:35:00|2476.8|2474|2482|2479.2|2482.2|2479.4|2475.3|2472.5|711
1585194000000|2020-03-26 03:40:00|2481.1|2478.3|2480.9|2478.1|2485.2|2482.4|2479.2|2476.4|688
1585194300000|2020-03-26 03:45:00|2481.2|2478.4|2485.9|2483.1|2487.9|2485.1|2481.2|2478.4|497
1585194600000|2020-03-26 03:50:00|2486.7|2483.9|2486.7|2483.9|2488.8|2486|2485.7|2482.9|627
1585194900000|2020-03-26 03:55:00|2485.9|2483.1|2483.7|2480.9|2487.7|2484.9|2482.8|2480|766
1585195200000|2020-03-26 04:00:00|2484.8|2482|2480|2477.2|2487|2484.2|2480|2477.2|674
1585195500000|2020-03-26 04:05:00|2481|2478.2|2483|2480.2|2484.4|2481.6|2477.9|2475.1|754
1585195800000|2020-03-26 04:10:00|2483.4|2480.6|2482.7|2479.9|2486.5|2483.7|2480.8|2478|419
1585196100000|2020-03-26 04:15:00|2483.5|2480.7|2478.8|2476|2483.6|2480.8|2477.8|2475|483
1585196400000|2020-03-26 04:20:00|2478.9|2476.1|2481.5|2478.7|2481.5|2478.7|2476.9|2474.1|533
1585196700000|2020-03-26 04:25:00|2481.1|2478.3|2481.9|2479.1|2483.1|2480.3|2479.1|2476.3|362
1585197000000|2020-03-26 04:30:00|2481.7|2478.9|2478.9|2476.1|2483.2|2480.4|2478.9|2476.1|467
1585197300000|2020-03-26 04:35:00|2479.4|2476.6|2481|2478.2|2481.9|2479.1|2478|2475.2|381
1585197600000|2020-03-26 04:40:00|2480.2|2477.4|2481.1|2478.3|2482|2479.2|2478.2|2475.4|398
1585197900000|2020-03-26 04:45:00|2481.2|2478.4|2479.3|2476.5|2482.1|2479.3|2478.2|2475.4|435
1585198200000|2020-03-26 04:50:00|2479.7|2476.9|2480.3|2477.5|2480.3|2477.5|2476.3|2473.5|362
1585198500000|2020-03-26 04:55:00|2479.5|2476.7|2481.3|2478.5|2482.3|2479.5|2479.3|2476.5|346
1585198800000|2020-03-26 05:00:00|2482.1|2479.3|2481.4|2478.6|2482.4|2479.6|2476.3|2473.5|734
1585199100000|2020-03-26 05:05:00|2481|2478.2|2485.2|2482.4|2486.4|2483.6|2478.6|2475.8|729
1585199400000|2020-03-26 05:10:00|2485.9|2483.1|2484.3|2481.5|2488.2|2485.4|2483.2|2480.4|435
1585199700000|2020-03-26 05:15:00|2485.2|2482.4|2487.2|2484.4|2489.1|2486.3|2484.2|2481.4|392
1585200000000|2020-03-26 05:20:00|2488.1|2485.3|2484.3|2481.5|2489.1|2486.3|2483.9|2481.1|536
1585200300000|2020-03-26 05:25:00|2483.4|2480.6|2487.3|2484.5|2487.3|2484.5|2483.3|2480.5|449
1585200600000|2020-03-26 05:30:00|2488.2|2485.4|2485.3|2482.5|2488.3|2485.5|2483.3|2480.5|524
1585200900000|2020-03-26 05:35:00|2484.6|2481.8|2486.4|2483.6|2487.4|2484.6|2479.3|2476.5|575
1585201200000|2020-03-26 05:40:00|2486.2|2483.4|2484.6|2481.8|2486.4|2483.6|2481.6|2478.8|653
1585201500000|2020-03-26 05:45:00|2483.6|2480.8|2484.2|2481.4|2486.1|2483.3|2481.6|2478.8|592
1585201800000|2020-03-26 05:50:00|2483.7|2480.9|2481.7|2478.9|2485.7|2482.9|2480.9|2478.1|779
1585202100000|2020-03-26 05:55:00|2481.3|2478.5|2487.2|2484.4|2487.2|2484.4|2476.1|2473.3|1262
1585202400000|2020-03-26 06:00:00|2486.2|2483.4|2485.6|2482.8|2488.1|2485.3|2483.1|2480.3|714
1585202700000|2020-03-26 06:05:00|2486|2483.2|2485.2|2482.4|2486|2483.2|2478.1|2475.3|590
1585203000000|2020-03-26 06:10:00|2486|2483.2|2481.3|2478.5|2490.2|2487.4|2478.3|2475.5|749
1585203300000|2020-03-26 06:15:00|2480.5|2477.7|2477.3|2474.5|2483.3|2480.5|2474.3|2471.5|947
1585203600000|2020-03-26 06:20:00|2476.9|2474.1|2467.3|2464.5|2477.3|2474.5|2459.4|2456.6|1998
1585203900000|2020-03-26 06:25:00|2466.3|2463.5|2462.4|2459.6|2467.3|2464.5|2460.3|2457.5|854
1585204200000|2020-03-26 06:30:00|2462|2459.2|2473.2|2470.4|2473.2|2470.4|2460.4|2457.6|966
1585204500000|2020-03-26 06:35:00|2473.7|2470.9|2468.2|2465.4|2477.1|2474.3|2468.2|2465.4|1167
1585204800000|2020-03-26 06:40:00|2469|2466.2|2464.5|2461.7|2469.2|2466.4|2462.3|2459.5|593
1585205100000|2020-03-26 06:45:00|2464.2|2461.4|2462.3|2459.5|2466.3|2463.5|2461.3|2458.5|584
1585205400000|2020-03-26 06:50:00|2463.3|2460.5|2463.3|2460.5|2466.3|2463.5|2461.3|2458.5|333
1585205700000|2020-03-26 06:55:00|2462.3|2459.5|2461.6|2458.8|2463.3|2460.5|2457.8|2455|644
1585206000000|2020-03-26 07:00:00|2462.6|2459.8|2441.9|2439.1|2463.6|2460.8|2441.8|2439|2600
1585206300000|2020-03-26 07:05:00|2441|2438.2|2445.9|2443.1|2451.4|2448.6|2441|2438.2|1404
1585206600000|2020-03-26 07:10:00|2444.9|2442.1|2442.9|2440.1|2444.9|2442.1|2439.3|2436.5|1228
1585206900000|2020-03-26 07:15:00|2443.1|2440.3|2442.7|2439.9|2446.8|2444|2438.9|2436.1|1151
1585207200000|2020-03-26 07:20:00|2442.6|2439.8|2440.5|2437.7|2445.5|2442.7|2440.5|2437.7|842
1585207500000|2020-03-26 07:25:00|2440.9|2438.1|2447.1|2444.3|2449|2446.2|2439.5|2436.7|1273
1585207800000|2020-03-26 07:30:00|2446.2|2443.4|2438.5|2435.7|2446.2|2443.4|2435.9|2433.1|1704
1585208100000|2020-03-26 07:35:00|2438.4|2435.6|2434.2|2431.4|2439.1|2436.3|2433.7|2430.9|1355
1585208400000|2020-03-26 07:40:00|2434.1|2431.3|2431.9|2429.1|2435.2|2432.4|2423.3|2420.5|2514
1585208700000|2020-03-26 07:45:00|2431|2428.2|2428.8|2426|2434.8|2432|2428.8|2426|1055
1585209000000|2020-03-26 07:50:00|2428.4|2425.6|2425.6|2422.8|2428.8|2426|2424.7|2421.9|965
1585209300000|2020-03-26 07:55:00|2425.2|2422.4|2433.9|2431.1|2435.4|2432.6|2424.5|2421.7|1393
1585209600000|2020-03-26 08:00:00|2433.2|2430.4|2444.3|2441.5|2446.4|2443.6|2431.2|2428.4|2394
1585209900000|2020-03-26 08:05:00|2443.9|2441.1|2448.1|2445.3|2455.2|2452.4|2443.4|2440.6|1813
1585210200000|2020-03-26 08:10:00|2447.7|2444.9|2438.3|2435.5|2453|2448.9|2434.7|2431.9|1907
1585210500000|2020-03-26 08:15:00|2438.6|2435.8|2429.4|2426.6|2444.5|2441.7|2426.3|2423.5|1857
1585210800000|2020-03-26 08:20:00|2429.5|2426.7|2416.6|2413.8|2429.5|2426.7|2412.1|2409.3|3532
1585211100000|2020-03-26 08:25:00|2416.7|2413.9|2418.3|2415.5|2426.2|2423.4|2408.4|2405.6|4001
1585211400000|2020-03-26 08:30:00|2418.1|2415.3|2424|2421.2|2427.8|2425|2416.2|2413.4|2513
1585211700000|2020-03-26 08:35:00|2424.1|2421.3|2426.4|2423.6|2428.9|2426.1|2421.1|2418.3|1885
1585212000000|2020-03-26 08:40:00|2425.6|2422.8|2420.2|2417.4|2426.4|2423.6|2411.8|2409|1215
1585212300000|2020-03-26 08:45:00|2420.1|2417.3|2420.1|2417.3|2422.1|2419.3|2410.4|2407.6|1574
1585212600000|2020-03-26 08:50:00|2420.2|2417.4|2436.9|2434.1|2438.9|2436.1|2417.5|2414.7|1995
1585212900000|2020-03-26 08:55:00|2436.1|2433.3|2454.1|2451.3|2458|2455.2|2435.9|2433.1|2118
1585213200000|2020-03-26 09:00:00|2454.9|2452.1|2466.8|2464|2473.8|2471|2445|2442.2|3441
1585213500000|2020-03-26 09:05:00|2466.4|2463.6|2458|2455.2|2467.9|2465.1|2457|2454.2|1758
1585213800000|2020-03-26 09:10:00|2457.5|2454.7|2450.7|2447.9|2461|2458.2|2448.7|2445.9|1544
1585214100000|2020-03-26 09:15:00|2450.8|2448|2447.6|2444.8|2455.6|2452.8|2443.8|2441|928
1585214400000|2020-03-26 09:20:00|2447.5|2444.7|2452.9|2450.1|2456.7|2453.9|2440.6|2437.8|1312
1585214700000|2020-03-26 09:25:00|2452.7|2449.9|2447.2|2444.4|2456.7|2453.9|2447.2|2444.4|1008
1585215000000|2020-03-26 09:30:00|2447.6|2444.8|2444.2|2441.4|2454.2|2451.4|2438.1|2435.3|1129
1585215300000|2020-03-26 09:35:00|2444|2441.2|2452.2|2449.4|2453.8|2451|2431.4|2428.6|1876
1585215600000|2020-03-26 09:40:00|2451.7|2448.9|2447.6|2444.8|2456|2453.2|2438.4|2435.6|1308
1585215900000|2020-03-26 09:45:00|2446.9|2444.1|2459.8|2457|2462.4|2459.6|2433.8|2431|2397
1585216200000|2020-03-26 09:50:00|2460.8|2458|2445.5|2442.7|2461.8|2459|2440.7|2437.9|1962
1585216500000|2020-03-26 09:55:00|2445.8|2443|2439.3|2436.5|2452|2449.2|2439.3|2436.5|1190
1585216800000|2020-03-26 10:00:00|2438.3|2435.5|2453|2450.2|2455|2452.2|2437.4|2434.6|1904
1585217100000|2020-03-26 10:05:00|2453.1|2450.3|2456.8|2454|2461.8|2459|2450|2447.2|1968
1585217400000|2020-03-26 10:10:00|2456.1|2453.3|2464.3|2461.5|2474|2471.2|2455.8|2453|2146
1585217700000|2020-03-26 10:15:00|2464.5|2461.7|2469.8|2467|2471.4|2468.6|2445.9|2443|2416
1585218000000|2020-03-26 10:20:00|2470.4|2467.6|2465.4|2462.6|2470.8|2468|2459.4|2456.6|1109
1585218300000|2020-03-26 10:25:00|2465.2|2462.4|2467|2464.2|2472.6|2469.8|2460.7|2457.9|995
1585218600000|2020-03-26 10:30:00|2465.3|2462.5|2465.8|2463|2477.6|2474.8|2462.6|2459.8|1534
1585218900000|2020-03-26 10:35:00|2466.2|2463.4|2468.6|2465.8|2471.9|2469.1|2460.9|2458.1|1338
1585219200000|2020-03-26 10:40:00|2469.3|2466.5|2447.8|2445|2473.6|2470.8|2444.7|2441.9|2987
1585219500000|2020-03-26 10:45:00|2447.2|2444.4|2447.8|2445|2450.7|2447.9|2439.8|2437|1667
1585219800000|2020-03-26 10:50:00|2447.9|2445.1|2440.8|2438|2451.8|2449|2437.7|2434.9|1272
1585220100000|2020-03-26 10:55:00|2440.2|2437.4|2438.9|2436.1|2445.9|2443.1|2435.7|2432.9|1079
1585220400000|2020-03-26 11:00:00|2439.4|2436.6|2447.3|2444.5|2455.8|2453|2436.9|2434.1|1461
1585220700000|2020-03-26 11:05:00|2446.9|2444.1|2444.2|2441.4|2447|2444.2|2440.9|2438.1|1121
1585221000000|2020-03-26 11:10:00|2444.5|2441.7|2446|2443.2|2453.1|2450.3|2444.2|2441.4|863
1585221300000|2020-03-26 11:15:00|2446.1|2443.3|2461.8|2459|2463.5|2460.7|2445.8|2443|1687
1585221600000|2020-03-26 11:20:00|2462.5|2459.7|2457.8|2455|2464.9|2462.1|2455.9|2453.1|794
1585221900000|2020-03-26 11:25:00|2457.9|2455.1|2453.1|2450.3|2464.4|2461.6|2453.1|2450.3|879
1585222200000|2020-03-26 11:30:00|2452.7|2449.9|2461.9|2459.1|2462.9|2460.1|2452.1|2449.3|647
1585222500000|2020-03-26 11:35:00|2461.7|2458.9|2464.9|2462.1|2467.4|2464.6|2455|2452.2|945
1585222800000|2020-03-26 11:40:00|2465.8|2463|2455.8|2453|2466.9|2464.1|2453.9|2451.1|888
1585223100000|2020-03-26 11:45:00|2455.9|2453.1|2451|2448.2|2458.7|2455.9|2448.9|2446.1|1040
1585223400000|2020-03-26 11:50:00|2451.7|2448.9|2449|2446.2|2453.8|2451|2445.1|2442.3|1693
1585223700000|2020-03-26 11:55:00|2449.9|2447.1|2443.1|2440.3|2454.8|2452|2442.1|2439.3|1063
1585224000000|2020-03-26 12:00:00|2442.7|2439.9|2440|2437.2|2445.1|2442.3|2434.2|2431.4|1636
1585224300000|2020-03-26 12:05:00|2439.2|2436.4|2432.8|2430|2439.2|2436.4|2432.8|2430|1793
1585224600000|2020-03-26 12:10:00|2433.2|2430.4|2418.9|2416.1|2433.8|2431|2414|2411.2|3942
1585224900000|2020-03-26 12:15:00|2418.8|2416|2427.9|2425.1|2431.8|2429|2415.9|2413.1|2435
1585225200000|2020-03-26 12:20:00|2427.8|2425|2419.9|2417.1|2429.2|2426.4|2418.9|2416.1|1567
1585225500000|2020-03-26 12:25:00|2420.3|2417.5|2419.3|2416.5|2426.6|2423.8|2419.3|2416.5|1308
1585225800000|2020-03-26 12:30:00|2419.2|2416.4|2424.2|2421.4|2435.4|2432.6|2412.4|2409.6|4124
1585226100000|2020-03-26 12:35:00|2424.4|2421.6|2440|2437.2|2446.1|2443.3|2422.3|2419.5|2866
1585226400000|2020-03-26 12:40:00|2439.6|2436.8|2431.7|2428.9|2448.1|2445.3|2430.7|2427.9|2702
1585226700000|2020-03-26 12:45:00|2430.8|2428|2438.6|2435.8|2442.6|2439.8|2427.7|2424.9|3010
1585227000000|2020-03-26 12:50:00|2439|2436.2|2441|2438.2|2445.5|2442.7|2436.6|2433.8|1947
1585227300000|2020-03-26 12:55:00|2441.8|2439|2441.5|2438.7|2448.2|2445.4|2435|2432.2|2178
1585227600000|2020-03-26 13:00:00|2441.3|2438.5|2452.3|2449.5|2461.6|2458.8|2437.9|2435.1|4968
1585227900000|2020-03-26 13:05:00|2453.1|2450.3|2466.1|2463.3|2467|2464.2|2447.3|2444.5|3888
1585228200000|2020-03-26 13:10:00|2466.5|2463.7|2442.1|2439.3|2467|2464.2|2441.4|2438.6|2707
1585228500000|2020-03-26 13:15:00|2442.3|2439.5|2440|2437.2|2442.3|2439.5|2427.7|2424.9|4390
1585228800000|2020-03-26 13:20:00|2440.2|2437.4|2439|2436.2|2445.9|2443.1|2435.3|2432.5|3227
1585229100000|2020-03-26 13:25:00|2438.8|2436|2433.4|2430.6|2450.6|2447.8|2429.9|2427.1|5360
1585229400000|2020-03-26 13:30:00|2434.4|2431.6|2431.3|2428.5|2441.8|2439|2424.2|2421.4|9564
1585229700000|2020-03-26 13:35:00|2431.2|2428.4|2433.1|2430.3|2440|2436.5|2397.2|2394.4|15349
1585230000000|2020-03-26 13:40:00|2433.5|2430.7|2417.5|2414.7|2443.2|2440.4|2413.9|2411.1|7425
1585230300000|2020-03-26 13:45:00|2417.8|2415|2424.9|2422.1|2436.1|2433.3|2412.3|2409.5|6786
1585230600000|2020-03-26 13:50:00|2425.3|2422.5|2429.9|2427.1|2431.7|2428.9|2415.8|2413|5097
1585230900000|2020-03-26 13:55:00|2430.8|2428|2428|2425.2|2434.3|2431.5|2424.5|2421.7|4256
1585231200000|2020-03-26 14:00:00|2428.4|2425.6|2409.9|2407.1|2428.4|2425.6|2401.3|2398.5|10692
1585231500000|2020-03-26 14:05:00|2410|2407.2|2421.6|2418.8|2422.6|2419.8|2409|2406.2|4324
1585231800000|2020-03-26 14:10:00|2420.7|2417.9|2430.2|2427.4|2435.7|2432.9|2417.8|2415|4332
1585232100000|2020-03-26 14:15:00|2431.1|2428.3|2452.1|2449.3|2453.5|2450.2|2431.1|2428.3|5025
1585232400000|2020-03-26 14:20:00|2452|2449.2|2438.3|2435.5|2458|2455.2|2434.6|2431.8|4998
1585232700000|2020-03-26 14:25:00|2439.2|2436.4|2439.5|2436.7|2443.4|2440.6|2435.3|2432.5|2745
1585233000000|2020-03-26 14:30:00|2440.4|2437.6|2453.2|2450.4|2453.3|2450.5|2430.5|2427.7|4162
1585233300000|2020-03-26 14:35:00|2453.3|2450.5|2458.2|2455.4|2468.7|2465.9|2439.7|2436.9|5739
1585233600000|2020-03-26 14:40:00|2458.3|2455.5|2454.8|2452|2458.3|2455.5|2435.2|2432.4|4913
1585233900000|2020-03-26 14:45:00|2453.8|2451|2445.4|2442.6|2460.7|2457.9|2440.6|2437.8|5394
1585234200000|2020-03-26 14:50:00|2445.3|2442.5|2452.4|2449.6|2461.5|2458.7|2441.7|2438.9|3430
1585234500000|2020-03-26 14:55:00|2452.8|2450|2457.1|2454.3|2461.4|2458.6|2449|2446.2|3562
1585234800000|2020-03-26 15:00:00|2456.9|2454.1|2455.7|2452.9|2460.9|2458.1|2445|2442.2|3696
1585235100000|2020-03-26 15:05:00|2456.2|2453.4|2440|2437.2|2459.7|2456.9|2435|2432.2|4451
1585235400000|2020-03-26 15:10:00|2440.5|2437.7|2423.9|2421.1|2444|2441.2|2421.1|2418.3|4543
1585235700000|2020-03-26 15:15:00|2423.1|2420.3|2406.1|2403.3|2430.4|2427.6|2404.6|2401.8|7095
1585236000000|2020-03-26 15:20:00|2405.5|2402.7|2413.9|2411.1|2416.9|2414.1|2401.1|2398.3|5835
1585236300000|2020-03-26 15:25:00|2413|2410.2|2413.7|2410.9|2416.6|2413.8|2409.2|2406.4|3141
1585236600000|2020-03-26 15:30:00|2413.5|2410.7|2427.5|2424.7|2428.6|2425.8|2408.3|2405.5|5151
1585236900000|2020-03-26 15:35:00|2427.4|2424.6|2419.3|2416.5|2427.4|2424.6|2415.4|2412.6|2769
1585237200000|2020-03-26 15:40:00|2420.2|2417.4|2417.5|2414.7|2425.1|2422.3|2416.5|2413.7|1943
1585237500000|2020-03-26 15:45:00|2416.5|2413.7|2413|2410.2|2416.6|2413.8|2408.3|2405.5|3131
1585237800000|2020-03-26 15:50:00|2413.2|2410.4|2430.2|2427.4|2435|2432.2|2413|2410.2|3497
1585238100000|2020-03-26 15:55:00|2430|2427.2|2418.4|2415.6|2432.8|2430|2411.5|2408.7|3866
1585238400000|2020-03-26 16:00:00|2419.2|2416.4|2411.3|2408.5|2424.3|2421.5|2408.4|2405.6|3000
1585238700000|2020-03-26 16:05:00|2411.4|2408.6|2411.1|2408.3|2416.7|2413.9|2405|2402.2|4592
1585239000000|2020-03-26 16:10:00|2411.6|2408.8|2392.4|2389.6|2412.7|2409.9|2388.5|2384.5|5487
1585239300000|2020-03-26 16:15:00|2393.4|2390.6|2384.4|2381.6|2395.4|2392.6|2380.4|2377.6|4805
1585239600000|2020-03-26 16:20:00|2385.2|2382.4|2396.2|2393.4|2399.5|2396.7|2382.4|2379.2|4723
1585239900000|2020-03-26 16:25:00|2395.5|2392.7|2403|2400.2|2419.6|2416.8|2395.1|2389.4|6715
1585240200000|2020-03-26 16:30:00|2403.2|2400.4|2416.7|2413.9|2419.6|2416.8|2402.2|2399.4|3616
1585240500000|2020-03-26 16:35:00|2416.6|2413.8|2417.1|2414.3|2418.4|2415.6|2407.5|2404.7|2800
1585240800000|2020-03-26 16:40:00|2417.9|2415.1|2406.7|2403.9|2418|2415.2|2404|2401.2|2799
1585241100000|2020-03-26 16:45:00|2405.9|2403.1|2401.8|2399|2408.8|2406|2398.7|2395.9|3053
1585241400000|2020-03-26 16:50:00|2402.7|2399.9|2401.5|2398.7|2408.7|2405.9|2400.5|2397.7|1744
1585241700000|2020-03-26 16:55:00|2401.6|2398.8|2401.7|2398.9|2402.7|2399.9|2396.8|2394|2238
1585242000000|2020-03-26 17:00:00|2401.9|2399.1|2390.7|2387.9|2402.7|2399.9|2383.8|2381|2801
1585242300000|2020-03-26 17:05:00|2390.5|2387.7|2373.1|2370.3|2391.5|2388.7|2372.1|2369.3|3687
1585242600000|2020-03-26 17:10:00|2373.2|2370.4|2364.8|2362|2376.3|2373.5|2354.4|2351.6|6294
1585242900000|2020-03-26 17:15:00|2365|2362.2|2370.1|2367.3|2379|2376.2|2362.8|2360|3467
1585243200000|2020-03-26 17:20:00|2370.2|2367.4|2356.1|2353.3|2375.1|2372.3|2342.2|2339.4|7063
1585243500000|2020-03-26 17:25:00|2356|2353.2|2357.4|2354.6|2362.4|2359.6|2351.5|2348.7|3359
1585243800000|2020-03-26 17:30:00|2357.5|2354.7|2340.2|2337.4|2358.4|2355.6|2338.2|2333.4|4596
1585244100000|2020-03-26 17:35:00|2340|2337.2|2345.3|2342.5|2347.5|2344.7|2326|2323.2|9120
1585244400000|2020-03-26 17:40:00|2344.5|2341.7|2331.7|2328.9|2346|2343.2|2326.7|2323.9|4411
1585244700000|2020-03-26 17:45:00|2330.7|2327.9|2336|2333.2|2337.6|2334.8|2314.9|2312.1|6212
1585245000000|2020-03-26 17:50:00|2336.8|2334|2330.6|2327.8|2349.1|2346.3|2327.8|2325|4358
1585245300000|2020-03-26 17:55:00|2330.7|2327.9|2340.2|2337.4|2346.1|2343.3|2326|2323.2|4649
1585245600000|2020-03-26 18:00:00|2340|2337.2|2335|2332.2|2345.1|2342.3|2320.6|2317.8|4206
1585245900000|2020-03-26 18:05:00|2334|2331.2|2334.4|2331.6|2340.6|2337.8|2322.3|2319.5|4725
1585246200000|2020-03-26 18:10:00|2334.3|2331.5|2330.7|2327.9|2347|2344.2|2325.3|2322.5|5254
1585246500000|2020-03-26 18:15:00|2329.9|2327.1|2347.2|2344.4|2349.7|2346.9|2327.1|2324.3|5483
1585246800000|2020-03-26 18:20:00|2347.9|2345.1|2361.2|2358.4|2376.6|2373.8|2346.9|2344.1|8110
1585247100000|2020-03-26 18:25:00|2360.9|2358.1|2337.1|2334.3|2365.1|2362.3|2325.8|2323|18078
1585247400000|2020-03-26 18:30:00|2337.3|2334.5|2350.3|2347.5|2358.1|2355.3|2333.3|2330.5|7721
1585247700000|2020-03-26 18:35:00|2349.4|2346.6|2344.9|2342.1|2351.3|2348.5|2342.3|2339.5|2007
1585248000000|2020-03-26 18:40:00|2344.5|2341.7|2347.5|2344.7|2353.6|2350.8|2342.4|2339.6|1417
1585248300000|2020-03-26 18:45:00|2346.6|2343.8|2349.7|2346.9|2352.5|2349.7|2344.6|2341.8|1072
1585248600000|2020-03-26 18:50:00|2348.9|2346.1|2340.1|2337.3|2348.9|2346.1|2339.1|2336.3|2451
1585248900000|2020-03-26 18:55:00|2339.3|2336.5|2355.1|2352.3|2356|2353.2|2338.1|2335.3|2921
1585249200000|2020-03-26 19:00:00|2355|2352.2|2363.3|2360.5|2363.4|2360.6|2352.3|2349.5|2427
1585249500000|2020-03-26 19:05:00|2363.2|2360.4|2366.2|2363.4|2368.2|2365.4|2361.3|2358.5|2771
1585249800000|2020-03-26 19:10:00|2365.8|2363|2364.2|2361.4|2367.2|2364.4|2361.6|2358.8|1414
1585250100000|2020-03-26 19:15:00|2364.3|2361.5|2370.5|2367.7|2375|2372.2|2362.3|2359.5|1927
1585250400000|2020-03-26 19:20:00|2370.4|2367.6|2361.7|2358.9|2370.4|2367.6|2360.9|2358.1|1071
1585250700000|2020-03-26 19:25:00|2361.8|2359|2365.7|2362.9|2367.7|2364.9|2360.8|2358|1032
1585251000000|2020-03-26 19:30:00|2365.8|2363|2369.7|2366.9|2369.7|2366.9|2362.2|2359.4|728
1585251300000|2020-03-26 19:35:00|2369.6|2366.8|2366.5|2363.7|2371.5|2368.7|2360.6|2357.8|1497
1585251600000|2020-03-26 19:40:00|2367.5|2364.7|2377.6|2374.8|2382.6|2379.8|2367.5|2364.7|1489
1585251900000|2020-03-26 19:45:00|2377.7|2374.9|2376.5|2373.7|2381.5|2378.7|2374.6|2371.8|1159
1585252200000|2020-03-26 19:50:00|2376.6|2373.8|2399.8|2397|2401.9|2399.1|2376.6|2373.8|3086
1585252500000|2020-03-26 19:55:00|2400|2397.2|2397.7|2394.9|2402.8|2400|2388.8|2386|2571
1585252800000|2020-03-26 20:00:00|2397.3|2394.5|2383.5|2380.7|2398.8|2396|2383.3|2380.5|1427
1585253100000|2020-03-26 20:05:00|2384.2|2381.4|2383.2|2380.4|2390.3|2387.5|2381.4|2378.6|868
1585253400000|2020-03-26 20:10:00|2385.7|2382.9|2386.1|2383.3|2390.1|2387.3|2385.1|2382.3|456
1585253700000|2020-03-26 20:15:00|2386.3|2383.5|2382.1|2379.3|2386.3|2383.5|2382.1|2379.3|251
1585254000000|2020-03-26 20:20:00|2382.2|2379.4|2387.2|2384.4|2388.1|2385.3|2382.1|2379.3|273
1585254300000|2020-03-26 20:25:00|2388|2385.2|2380.6|2377.8|2388.1|2385.3|2379.5|2376.7|534
1585254600000|2020-03-26 20:30:00|2379.9|2377.1|2390.6|2387.8|2390.8|2388|2378.7|2375.9|745
1585254900000|2020-03-26 20:35:00|2389.9|2387.1|2391.8|2389|2392.7|2389.9|2388.8|2386|300
1585255200000|2020-03-26 20:40:00|2391.4|2388.6|2393.1|2390.3|2400.1|2397.3|2389.9|2387.1|667
1585255500000|2020-03-26 20:45:00|2393|2390.2|2398.9|2396.1|2401.7|2398.9|2392.1|2389.3|895
1585255800000|2020-03-26 20:50:00|2398.5|2395.7|2402.9|2400.1|2404.3|2401.5|2396.8|2394|850
1585256100000|2020-03-26 20:55:00|2403.7|2400.9|2394.6|2391.8|2404.3|2401.5|2391.9|2389.1|633
1585260000000|2020-03-26 22:00:00|2405.4|2395.4|2402.1|2399.3|2420.3|2413.8|2402.1|2395.4|779
1585260300000|2020-03-26 22:05:00|2401.4|2398.6|2406.5|2403.7|2406.5|2403.7|2390.9|2388.1|608
1585260600000|2020-03-26 22:10:00|2405|2402.2|2408.8|2406|2409.7|2406.9|2403.2|2400.4|287
1585260900000|2020-03-26 22:15:00|2410.1|2407.3|2404.3|2401.5|2410.7|2407.9|2401.2|2398.4|212
1585261200000|2020-03-26 22:20:00|2404.8|2402|2406.4|2403.6|2408.4|2405.6|2400.4|2397.6|658
1585261500000|2020-03-26 22:25:00|2405.9|2403.1|2402.8|2400|2406.9|2404.1|2402|2399.2|132
1585261800000|2020-03-26 22:30:00|2402.9|2400.1|2388.8|2386|2402.9|2400.1|2385.6|2382.8|535
1585262100000|2020-03-26 22:35:00|2389|2386.2|2388.9|2386.1|2389.2|2386.4|2386.8|2384|158
1585262400000|2020-03-26 22:40:00|2388|2385.2|2384.9|2382.1|2388|2385.2|2382.1|2379.3|305
1585262700000|2020-03-26 22:45:00|2385.3|2382.5|2384.5|2381.7|2386.8|2384|2382|2379.2|287
1585263000000|2020-03-26 22:50:00|2385|2382.2|2383.8|2381|2385.7|2382.9|2380.1|2377.3|322
1585263300000|2020-03-26 22:55:00|2383.7|2380.9|2387.5|2384.7|2391.9|2389.1|2383.7|2380.9|279
1585263600000|2020-03-26 23:00:00|2387.9|2385.1|2388.8|2386|2390.9|2388.1|2387.3|2384.5|174
1585263900000|2020-03-26 23:05:00|2388.4|2385.6|2393.2|2390.4|2394.2|2391.4|2387.8|2385|286
1585264200000|2020-03-26 23:10:00|2393.9|2391.1|2386.6|2383.8|2398.2|2395.4|2383.2|2380.4|522
1585264500000|2020-03-26 23:15:00|2386.5|2383.7|2390.1|2387.3|2390.9|2388.1|2383.6|2380.8|361
1585264800000|2020-03-26 23:20:00|2389.6|2386.8|2392.6|2389.8|2393.6|2390.8|2389.6|2386.8|130
1585265100000|2020-03-26 23:25:00|2393.1|2390.3|2387.6|2384.8|2393.9|2391.1|2385.5|2382.7|193
1585265400000|2020-03-26 23:30:00|2387.2|2384.4|2388.8|2386|2389.3|2386.5|2386.6|2383.8|187
1585265700000|2020-03-26 23:35:00|2388.1|2385.3|2380.1|2377.3|2389.6|2386.8|2370.7|2367.9|899
1585266000000|2020-03-26 23:40:00|2380|2377.2|2378.3|2375.5|2380.9|2378.1|2375.3|2372.5|644
1585266300000|2020-03-26 23:45:00|2377.5|2374.7|2377.3|2374.5|2379.2|2376.4|2374.3|2371.5|409
1585266600000|2020-03-26 23:50:00|2377.8|2375|2377.3|2374.5|2378.3|2375.5|2373.3|2370.5|302
1585266900000|2020-03-26 23:55:00|2376.8|2374|2385.1|2382.3|2387|2384.2|2376.3|2373.5|614
1585267200000|2020-03-27 00:00:00|2385.3|2382.5|2389.8|2387|2391.9|2389.1|2379.9|2377.1|2404
1585267500000|2020-03-27 00:05:00|2388.9|2386.1|2382.7|2379.9|2389.8|2387|2380.3|2377.5|1004
1585267800000|2020-03-27 00:10:00|2383.1|2380.3|2385|2382.2|2387|2384.2|2379.7|2376.9|1050
1585268100000|2020-03-27 00:15:00|2384.8|2382|2387.9|2385.1|2390.1|2387.3|2383|2380.2|571
1585268400000|2020-03-27 00:20:00|2387.5|2384.7|2400.3|2397.5|2402.3|2399.5|2387|2384.2|805
1585268700000|2020-03-27 00:25:00|2400.4|2397.6|2408.9|2406.1|2410.8|2408|2400.3|2397.5|1133
1585269000000|2020-03-27 00:30:00|2409.7|2406.9|2402.1|2399.3|2412.9|2410.1|2401.1|2398.3|1003
1585269300000|2020-03-27 00:35:00|2401.7|2398.9|2408.3|2405.5|2410.3|2407.5|2399.5|2396.7|950
1585269600000|2020-03-27 00:40:00|2407.3|2404.5|2398.8|2396|2409.4|2406.6|2397.8|2395|786
1585269900000|2020-03-27 00:45:00|2399.5|2396.7|2398|2395.2|2401.7|2398.9|2397.8|2395|433
1585270200000|2020-03-27 00:50:00|2398.7|2395.9|2406.9|2404.1|2408.9|2406.1|2398.7|2395.9|622
1585270500000|2020-03-27 00:55:00|2406.1|2403.3|2408|2405.2|2409|2406.2|2403|2400.1|641
1585270800000|2020-03-27 01:00:00|2407.4|2404.6|2405|2402.2|2414|2411.2|2401|2398.2|1455
1585271100000|2020-03-27 01:05:00|2405.2|2402.4|2398.6|2395.8|2406|2403.2|2395.7|2392.9|1083
1585271400000|2020-03-27 01:10:00|2399|2396.2|2398.9|2396.1|2401.6|2398.8|2396.2|2393.4|752
1585271700000|2020-03-27 01:15:00|2398|2395.2|2397.2|2394.4|2399.9|2397.1|2396.1|2393.3|790
1585272000000|2020-03-27 01:20:00|2396.4|2393.6|2389.2|2386.4|2399.2|2396.4|2386.4|2383.6|1581
1585272300000|2020-03-27 01:25:00|2389.3|2386.5|2384.6|2381.8|2392.2|2389.4|2380.6|2377.8|1406
1585272600000|2020-03-27 01:30:00|2383.6|2380.8|2390|2387.2|2391.8|2389|2380.5|2377.7|1753
1585272900000|2020-03-27 01:35:00|2389|2386.2|2388.2|2385.4|2393.9|2391.1|2388|2385.2|1207
1585273200000|2020-03-27 01:40:00|2388.3|2385.5|2386.1|2383.3|2390|2387.2|2385.9|2383.1|827
1585273500000|2020-03-27 01:45:00|2385.7|2382.9|2382.5|2379.7|2388.1|2385.3|2382.4|2379.6|581
1585273800000|2020-03-27 01:50:00|2382.4|2379.6|2385.6|2382.8|2386.4|2383.6|2381.5|2378.7|777
1585274100000|2020-03-27 01:55:00|2385.5|2382.7|2387.4|2384.6|2388.7|2385.9|2384.8|2382|976
1585274400000|2020-03-27 02:00:00|2387.6|2384.8|2384.6|2381.8|2387.7|2384.9|2382.7|2379.9|1186
1585274700000|2020-03-27 02:05:00|2383.8|2381|2382.3|2379.5|2387.9|2385.1|2380.3|2377.5|1213
1585275000000|2020-03-27 02:10:00|2381.5|2378.7|2374|2371.2|2382.3|2379.5|2372.9|2370.1|1860
1585275300000|2020-03-27 02:15:00|2373|2370.2|2375.7|2372.9|2377.5|2374.7|2371|2368.2|849
1585275600000|2020-03-27 02:20:00|2375.8|2373|2376.5|2373.7|2378|2375.2|2374.6|2371.8|438
1585275900000|2020-03-27 02:25:00|2376.9|2374.1|2372.2|2369.4|2379.3|2376.5|2371|2368.2|640
1585276200000|2020-03-27 02:30:00|2373|2370.2|2361.9|2359.1|2373|2370.2|2357.7|2354.9|1729
1585276500000|2020-03-27 02:35:00|2361.8|2359|2364.6|2361.8|2366.6|2363.8|2358.1|2355.3|655
1585276800000|2020-03-27 02:40:00|2364.9|2362.1|2364.8|2362|2366.6|2363.8|2362.8|2360|616
1585277100000|2020-03-27 02:45:00|2365.6|2362.8|2372.8|2370|2373.3|2370.5|2363.8|2361|762
1585277400000|2020-03-27 02:50:00|2371.8|2369|2376.8|2374|2378.7|2375.9|2371.2|2368.4|733
1585277700000|2020-03-27 02:55:00|2376.7|2373.9|2379.9|2377.1|2380.7|2377.9|2375.8|2373|780
1585278000000|2020-03-27 03:00:00|2380.6|2377.8|2379.8|2377|2381.5|2378.7|2375.8|2373|704
1585278300000|2020-03-27 03:05:00|2380.1|2377.3|2385.8|2383|2385.8|2383|2379.8|2377|691
1585278600000|2020-03-27 03:10:00|2385|2382.2|2381.2|2378.4|2385.8|2383|2378.1|2375.3|601
1585278900000|2020-03-27 03:15:00|2380.3|2377.5|2381.9|2379.1|2384.1|2381.3|2380.2|2377.4|467
1585279200000|2020-03-27 03:20:00|2381.5|2378.7|2387.1|2384.3|2388.1|2385.3|2381.4|2378.6|808
1585279500000|2020-03-27 03:25:00|2387.9|2385.1|2387.5|2384.7|2389.9|2387.1|2384.9|2382.1|704
1585279800000|2020-03-27 03:30:00|2387.9|2385.1|2384.1|2381.3|2388.3|2385.5|2383.9|2381.1|512
1585280100000|2020-03-27 03:35:00|2384.5|2381.7|2375.2|2372.4|2384.5|2381.7|2374.2|2371.4|1074
1585280400000|2020-03-27 03:40:00|2375.4|2372.6|2373.1|2370.3|2376.2|2373.4|2369.1|2366.3|952
1585280700000|2020-03-27 03:45:00|2373|2370.2|2381.1|2378.3|2382.2|2379.4|2368.8|2366|588
1585281000000|2020-03-27 03:50:00|2381.2|2378.4|2390|2387.2|2395.1|2392.3|2379.3|2376.5|843
1585281300000|2020-03-27 03:55:00|2389.2|2386.4|2389|2386.2|2391|2388.2|2386|2383.2|407
1585281600000|2020-03-27 04:00:00|2388.9|2386.1|2385|2382.2|2390|2387.2|2383.2|2380.4|302
1585281900000|2020-03-27 04:05:00|2385.2|2382.4|2384.3|2381.5|2387|2384.2|2379.7|2376.9|506
1585282200000|2020-03-27 04:10:00|2383.3|2380.5|2383.4|2380.6|2385.3|2382.5|2382.3|2379.5|223
1585282500000|2020-03-27 04:15:00|2383|2380.2|2384.4|2381.6|2385.4|2382.6|2382.4|2379.6|202
1585282800000|2020-03-27 04:20:00|2384|2381.2|2385.3|2382.5|2385.4|2382.6|2382.4|2379.6|170
1585283100000|2020-03-27 04:25:00|2384.8|2382|2390.2|2387.4|2393.2|2390.4|2384.3|2381.5|622
1585283400000|2020-03-27 04:30:00|2390.6|2387.8|2388.8|2386|2395.1|2392.3|2388|2385.2|609
1585283700000|2020-03-27 04:35:00|2389|2386.2|2386|2383.2|2389|2386.2|2383.9|2381.1|345
1585284000000|2020-03-27 04:40:00|2386.8|2384|2391.8|2389|2392.8|2390|2386|2383.2|363
1585284300000|2020-03-27 04:45:00|2391.4|2388.6|2387.8|2385|2392.7|2389.9|2386.8|2384|448
1585284600000|2020-03-27 04:50:00|2387.1|2384.3|2385|2382.2|2388.8|2386|2384.6|2381.8|221
1585284900000|2020-03-27 04:55:00|2385.4|2382.6|2385.9|2383.1|2387.8|2385|2384.4|2381.6|223
1585285200000|2020-03-27 05:00:00|2385.1|2382.3|2383.2|2380.4|2385.8|2383|2381|2378.2|546
1585285500000|2020-03-27 05:05:00|2384|2381.2|2382.6|2379.8|2384.1|2381.3|2380.3|2377.5|369
1585285800000|2020-03-27 05:10:00|2382.5|2379.7|2384.5|2381.7|2384.5|2381.7|2381.5|2378.7|241
1585286100000|2020-03-27 05:15:00|2384.4|2381.6|2378.8|2376|2385.2|2382.4|2376.6|2373.8|493
1585286400000|2020-03-27 05:20:00|2378.7|2375.9|2381.6|2378.8|2386.6|2383.8|2378.7|2375.9|473
1585286700000|2020-03-27 05:25:00|2381.2|2378.4|2384.3|2381.5|2384.6|2381.8|2379.6|2376.8|307
1585287000000|2020-03-27 05:30:00|2383.6|2380.8|2386.4|2383.6|2389.7|2386.9|2380.5|2377.7|658
1585287300000|2020-03-27 05:35:00|2386.7|2383.9|2385.2|2382.4|2389.1|2386.3|2384.1|2381.3|443
1585287600000|2020-03-27 05:40:00|2386|2383.2|2381.4|2378.6|2386.9|2384.1|2379.4|2376.6|548
1585287900000|2020-03-27 05:45:00|2380.9|2378.1|2380.2|2377.4|2382.4|2379.6|2377|2374.2|506
1585288200000|2020-03-27 05:50:00|2379.5|2376.7|2381.3|2378.5|2383.2|2380.4|2378.2|2375.4|228
1585288500000|2020-03-27 05:55:00|2381.4|2378.6|2388.8|2386|2389|2386.2|2380.3|2377.5|514
1585288800000|2020-03-27 06:00:00|2388|2385.2|2388.9|2386.1|2390|2387.2|2385.8|2383|757
1585289100000|2020-03-27 06:05:00|2389.1|2386.3|2389.1|2386.3|2391.7|2388.9|2388.1|2385.3|685
1585289400000|2020-03-27 06:10:00|2390.1|2387.3|2380|2377.2|2390.1|2387.3|2379|2376.2|578
1585289700000|2020-03-27 06:15:00|2379.9|2377.1|2385.2|2382.4|2386.9|2384.1|2379.9|2377.1|405
1585290000000|2020-03-27 06:20:00|2385.9|2383.1|2390.9|2388.1|2392.9|2390.1|2384|2381.2|553
1585290300000|2020-03-27 06:25:00|2390.1|2387.3|2384.2|2381.4|2394.1|2391.3|2382.4|2379.6|746
1585290600000|2020-03-27 06:30:00|2384.7|2381.9|2388.4|2385.6|2390.2|2387.4|2384.2|2381.4|408
1585290900000|2020-03-27 06:35:00|2387.4|2384.6|2382.3|2379.5|2388.4|2385.6|2381.2|2378.4|367
1585291200000|2020-03-27 06:40:00|2381.9|2379.1|2379.3|2376.5|2384.3|2381.5|2379.3|2376.5|344
1585291500000|2020-03-27 06:45:00|2379.2|2376.4|2376|2373.2|2379.3|2376.5|2372.9|2370.1|1200
1585291800000|2020-03-27 06:50:00|2376.7|2373.9|2377.1|2374.3|2381.2|2378.4|2376|2373.2|467
1585292100000|2020-03-27 06:55:00|2377|2374.2|2378.2|2375.4|2378.2|2375.4|2373|2370.2|580
1585292400000|2020-03-27 07:00:00|2378|2375.2|2373.2|2370.4|2378.2|2375.4|2371.1|2368.3|671
1585292700000|2020-03-27 07:05:00|2373.9|2371.1|2366.2|2363.4|2374.2|2371.4|2363.2|2360.4|1101
1585293000000|2020-03-27 07:10:00|2365.2|2362.4|2363.4|2360.6|2372.2|2369.4|2358.4|2355.6|1482
1585293300000|2020-03-27 07:15:00|2364.3|2361.5|2356|2353.2|2367.3|2364.5|2350.5|2347.7|2041
1585293600000|2020-03-27 07:20:00|2355.3|2352.5|2351.8|2349|2361|2358.2|2351.7|2348.9|1239
1585293900000|2020-03-27 07:25:00|2351.7|2348.9|2351.8|2349|2353.8|2351|2346.7|2343.9|1322
1585294200000|2020-03-27 07:30:00|2351.7|2348.9|2352.9|2350.1|2361.6|2358.8|2350.7|2347.9|1044
1585294500000|2020-03-27 07:35:00|2352.7|2349.9|2354.2|2351.4|2357.9|2355.1|2351|2348.2|746
1585294800000|2020-03-27 07:40:00|2354.9|2352.1|2360|2357.2|2362.7|2359.9|2354.2|2351.4|824
1585295100000|2020-03-27 07:45:00|2360.4|2357.6|2359.8|2357|2362.9|2360.1|2358.6|2355.8|639
1585295400000|2020-03-27 07:50:00|2360.1|2357.3|2360.7|2357.9|2362.8|2360|2353.8|2351|1041
1585295700000|2020-03-27 07:55:00|2360.2|2357.4|2353.8|2351|2360.7|2357.9|2351.7|2348.9|959
1585296000000|2020-03-27 08:00:00|2353.7|2350.9|2360.3|2357.5|2362.3|2359.5|2350.9|2348.1|2347
1585296300000|2020-03-27 08:05:00|2360.5|2357.7|2363.6|2360.8|2364.6|2361.8|2359.5|2356.7|1452
1585296600000|2020-03-27 08:10:00|2362.6|2359.8|2356.3|2353.5|2369.6|2366.8|2352.4|2349.6|1674
1585296900000|2020-03-27 08:15:00|2356.4|2353.6|2346.2|2343.4|2360.4|2357.6|2340|2337.2|2638
1585297200000|2020-03-27 08:20:00|2345.4|2342.6|2352.8|2350|2354.5|2351.7|2342.2|2339.4|1962
1585297500000|2020-03-27 08:25:00|2352.1|2349.3|2347.5|2344.7|2355.2|2352.4|2342.7|2339.9|2493
1585297800000|2020-03-27 08:30:00|2347.8|2345|2359.9|2357.1|2362.9|2360.1|2346.5|2343.7|3268
1585298100000|2020-03-27 08:35:00|2360.8|2358|2361.2|2358.4|2364|2361.2|2356.9|2354.1|1418
1585298400000|2020-03-27 08:40:00|2361|2358.2|2359.3|2356.5|2364.1|2361.3|2353.5|2350.7|1044
1585298700000|2020-03-27 08:45:00|2359.5|2356.7|2360.4|2357.6|2364.7|2361.9|2358.3|2355.5|798
1585299000000|2020-03-27 08:50:00|2360.7|2357.9|2358.1|2355.3|2362.4|2359.6|2352.1|2349.3|1037
1585299300000|2020-03-27 08:55:00|2358.9|2356.1|2367.2|2364.4|2367.2|2364.4|2358.9|2356.1|1158
1585299600000|2020-03-27 09:00:00|2368|2365.2|2366.7|2363.9|2376.3|2373.5|2366.6|2363.8|1856
1585299900000|2020-03-27 09:05:00|2365.7|2362.9|2362.8|2360|2369.7|2366.9|2358.8|2356|1321
1585300200000|2020-03-27 09:10:00|2361.8|2359|2363.6|2360.8|2367.4|2364.6|2359.2|2356.4|1449
1585300500000|2020-03-27 09:15:00|2362.9|2360.1|2356.4|2353.6|2368.6|2365.8|2354.8|2352|1657
1585300800000|2020-03-27 09:20:00|2357.4|2354.6|2357.4|2354.6|2360.4|2357.6|2353.3|2350.5|1169
1585301100000|2020-03-27 09:25:00|2358.2|2355.4|2352.6|2349.8|2358.5|2355.7|2352.6|2349.8|917
1585301400000|2020-03-27 09:30:00|2352.3|2349.5|2348.5|2345.7|2353.5|2350.7|2345.6|2342.8|1313
1585301700000|2020-03-27 09:35:00|2348.4|2345.6|2335.5|2332.7|2350|2347.2|2331.7|2328.9|2026
1585302000000|2020-03-27 09:40:00|2335.2|2332.4|2332.7|2329.9|2336.7|2333.9|2328.4|2325.6|1856
1585302300000|2020-03-27 09:45:00|2332.8|2330|2335.8|2333|2337.8|2335|2322.7|2319.9|2794
1585302600000|2020-03-27 09:50:00|2335|2332.2|2340.4|2337.6|2345.1|2342.3|2333.8|2331|1572
1585302900000|2020-03-27 09:55:00|2340.5|2337.7|2354.8|2352|2358|2355.2|2338.1|2335.3|1675
1585303200000|2020-03-27 10:00:00|2354.4|2351.6|2352.7|2349.9|2355.3|2352.5|2345.6|2342.8|1034
1585303500000|2020-03-27 10:05:00|2352.6|2349.8|2351.4|2348.6|2357.7|2354.9|2347.7|2344.9|1219
1585303800000|2020-03-27 10:10:00|2351.7|2348.9|2350.8|2348|2353.8|2351|2344.6|2341.8|781
1585304100000|2020-03-27 10:15:00|2349.9|2347.1|2338.8|2336|2351.8|2349|2337.8|2335|1247
1585304400000|2020-03-27 10:20:00|2338.7|2335.9|2346.2|2343.4|2349.8|2347|2338.7|2335.9|975
1585304700000|2020-03-27 10:25:00|2346.6|2343.8|2355.9|2353.1|2356.6|2353.8|2346.1|2343.3|615
1585305000000|2020-03-27 10:30:00|2356.9|2354.1|2367|2364.2|2368|2365.2|2356.3|2353.5|1841
1585305300000|2020-03-27 10:35:00|2366|2363.2|2356.5|2353.7|2367.8|2365|2355.8|2353|1277
1585305600000|2020-03-27 10:40:00|2356.3|2353.5|2357.4|2354.6|2361.5|2358.7|2355.2|2352.4|890
1585305900000|2020-03-27 10:45:00|2356.6|2353.8|2352.2|2349.4|2362.9|2360.1|2349.5|2346.7|1317
1585306200000|2020-03-27 10:50:00|2352.1|2349.3|2345.5|2342.7|2355.5|2352.7|2343.5|2340.7|1233
1585306500000|2020-03-27 10:55:00|2345.1|2342.3|2346.4|2343.6|2351.4|2348.6|2342.5|2339.7|1460
1585306800000|2020-03-27 11:00:00|2346.9|2344.1|2352.6|2349.8|2353.6|2350.8|2345.3|2342.5|801
1585307100000|2020-03-27 11:05:00|2352.7|2349.9|2346.5|2343.7|2354.6|2351.8|2344.7|2341.9|1241
1585307400000|2020-03-27 11:10:00|2347.3|2344.5|2352.7|2349.9|2353.3|2350.5|2343.7|2340.9|910
1585307700000|2020-03-27 11:15:00|2353.2|2350.4|2350.3|2347.5|2353.2|2350.4|2347.2|2344.4|554
1585308000000|2020-03-27 11:20:00|2349.3|2346.5|2343.4|2340.6|2351.2|2348.4|2342.2|2339.4|1008
1585308300000|2020-03-27 11:25:00|2343.2|2340.4|2342|2339.2|2346.3|2343.5|2340|2337.2|1172
1585308600000|2020-03-27 11:30:00|2342.1|2339.3|2338.3|2335.5|2350|2347.2|2337.3|2334.5|1470
1585308900000|2020-03-27 11:35:00|2338.2|2335.4|2336.8|2334|2346.2|2343.4|2335.1|2332.3|1159
1585309200000|2020-03-27 11:40:00|2335.8|2333|2343.8|2341|2344.7|2341.9|2334.9|2332.1|1384
1585309500000|2020-03-27 11:45:00|2344.2|2341.4|2330.2|2327.4|2345.7|2342.9|2330.2|2327.4|1172
1585309800000|2020-03-27 11:50:00|2330.5|2327.7|2324.9|2322.1|2334.9|2332.1|2319.4|2316.6|2543
1585310100000|2020-03-27 11:55:00|2324.5|2321.7|2330.3|2327.5|2333.3|2330.5|2322.9|2320.1|1383
1585310400000|2020-03-27 12:00:00|2330.4|2327.6|2323.6|2320.8|2330.4|2327.6|2317.6|2314.8|1761
1585310700000|2020-03-27 12:05:00|2322.6|2319.8|2314.4|2311.6|2327|2324.2|2313.3|2310.5|1932
1585311000000|2020-03-27 12:10:00|2314.3|2311.5|2304.4|2301.6|2314.4|2311.6|2301.5|2298.7|3334
1585311300000|2020-03-27 12:15:00|2303.5|2300.7|2313.6|2310.8|2314.6|2311.8|2301.5|2298.7|2621
1585311600000|2020-03-27 12:20:00|2314.3|2311.5|2310.1|2307.3|2323.2|2320.4|2309.1|2306.3|3004
1585311900000|2020-03-27 12:25:00|2310.5|2307.7|2311.1|2308.3|2317.4|2314.6|2306.1|2303.3|1893
1585312200000|2020-03-27 12:30:00|2311.6|2308.8|2294.8|2292|2311.6|2308.8|2287.6|2284.8|4749
1585312500000|2020-03-27 12:35:00|2295.7|2292.9|2278.9|2276.1|2299.8|2297|2274.6|2271.8|4979
1585312800000|2020-03-27 12:40:00|2279.4|2276.6|2271.1|2268.3|2280.9|2278.1|2256.4|2253.6|9458
1585313100000|2020-03-27 12:45:00|2271.5|2268.7|2273.6|2270.8|2279.6|2276.8|2266.1|2263.3|3585
1585313400000|2020-03-27 12:50:00|2273.5|2270.7|2285.8|2283|2288|2285.2|2271.9|2269.1|3293
1585313700000|2020-03-27 12:55:00|2285.3|2282.5|2280.4|2277.6|2289.2|2286.4|2279|2276.2|2730
1585314000000|2020-03-27 13:00:00|2281.4|2278.6|2264.8|2262|2281.8|2279|2264.7|2261.9|4720
1585314300000|2020-03-27 13:05:00|2264.7|2261.9|2269.3|2266.5|2277.3|2274.5|2264.7|2261.9|3573
1585314600000|2020-03-27 13:10:00|2268.5|2265.7|2270.7|2267.9|2277.4|2274.6|2264.1|2261.3|4153
1585314900000|2020-03-27 13:15:00|2270.4|2267.6|2266.2|2263.4|2274.8|2272|2264.9|2262.1|5362
1585315200000|2020-03-27 13:20:00|2266.9|2264.1|2262.8|2260|2267.3|2264.5|2249.2|2246.4|8207
1585315500000|2020-03-27 13:25:00|2262.1|2259.3|2271.4|2268.6|2272.7|2269.9|2256|2253.2|4401
1585315800000|2020-03-27 13:30:00|2271.3|2268.5|2268.1|2265.3|2281|2278.2|2263.2|2260.4|7139
1585316100000|2020-03-27 13:35:00|2267.7|2264.9|2266.8|2264|2279.2|2276.4|2264.8|2262|5460
1585316400000|2020-03-27 13:40:00|2266.1|2263.3|2258.9|2256.1|2267.1|2264.3|2251.4|2248.6|6090
1585316700000|2020-03-27 13:45:00|2258.7|2255.9|2260.9|2258.1|2266.6|2263.8|2257.7|2254.9|3576
1585317000000|2020-03-27 13:50:00|2261.8|2259|2253.3|2250.5|2267.4|2264.6|2252.3|2249.5|4195
1585317300000|2020-03-27 13:55:00|2252.9|2250.1|2242.3|2239.5|2257|2254.2|2226.9|2224.1|8660
1585317600000|2020-03-27 14:00:00|2241.8|2239|2237.9|2235.1|2248.5|2245.7|2232.3|2229.5|6466
1585317900000|2020-03-27 14:05:00|2238.7|2235.9|2259.3|2256.5|2260.4|2257.6|2237.9|2235.1|5504
1585318200000|2020-03-27 14:10:00|2259.4|2256.6|2245|2242.2|2262.4|2259.6|2245|2242.2|4131
1585318500000|2020-03-27 14:15:00|2244.3|2241.5|2244.2|2241.4|2247.3|2244.5|2237.4|2234.6|2880
1585318800000|2020-03-27 14:20:00|2245.3|2242.5|2231.2|2228.4|2246.3|2243.5|2222.3|2219.5|4668
1585319100000|2020-03-27 14:25:00|2231.3|2228.5|2215.9|2213.1|2232.2|2229.4|2211.8|2209|6221
1585319400000|2020-03-27 14:30:00|2215.8|2213|2222.4|2219.6|2224.4|2221.6|2212.3|2209.5|5210
1585319700000|2020-03-27 14:35:00|2221.7|2218.9|2222.5|2219.7|2231.5|2228.7|2221.3|2218.5|4331
1585320000000|2020-03-27 14:40:00|2222|2219.2|2212.8|2210|2227.5|2224.7|2204.8|2202|5233
1585320300000|2020-03-27 14:45:00|2213|2210.2|2218.8|2216|2222|2219.2|2206.7|2203.9|3639
1585320600000|2020-03-27 14:50:00|2219.2|2216.4|2219.2|2216.4|2221|2218.2|2211|2208.2|3392
1585320900000|2020-03-27 14:55:00|2219.5|2216.7|2227.4|2224.6|2230.1|2227.3|2214.2|2211.4|3273
1585321200000|2020-03-27 15:00:00|2226.5|2223.7|2237.5|2234.7|2243.3|2240.5|2226.5|2223.7|6349
1585321500000|2020-03-27 15:05:00|2237.1|2234.3|2234.5|2231.7|2237.8|2235|2227.3|2224.5|2846
1585321800000|2020-03-27 15:10:00|2235.5|2232.7|2219.4|2216.6|2235.5|2232.7|2217.4|2214.6|3233
1585322100000|2020-03-27 15:15:00|2220.4|2217.6|2237.6|2234.8|2246.6|2243.8|2220.4|2217.6|5395
1585322400000|2020-03-27 15:20:00|2238.6|2235.8|2236.5|2233.7|2242.9|2240.1|2231.9|2229.1|2810
1585322700000|2020-03-27 15:25:00|2235.7|2232.9|2239.4|2236.6|2240.8|2238|2228.9|2226.1|2509
1585323000000|2020-03-27 15:30:00|2240.2|2237.4|2240.1|2237.3|2244.7|2241.9|2235.1|2232.3|2413
1585323300000|2020-03-27 15:35:00|2241.1|2238.3|2231.1|2228.3|2242.1|2239.3|2225.1|2222.3|3948
1585323600000|2020-03-27 15:40:00|2230.8|2228|2235.3|2232.5|2240.9|2238.1|2230.8|2228|2511
1585323900000|2020-03-27 15:45:00|2235.4|2232.6|2220.2|2217.4|2238.2|2235.4|2218.1|2215.3|3133
1585324200000|2020-03-27 15:50:00|2220.9|2218.1|2237.1|2234.3|2238.5|2235.7|2220.5|2217.7|2598
1585324500000|2020-03-27 15:55:00|2236.2|2233.4|2217.7|2214.9|2237.1|2234.3|2216.8|2214|3959
1585324800000|2020-03-27 16:00:00|2217.5|2214.7|2225|2222.2|2236|2229.8|2216.5|2213.7|4119
1585325100000|2020-03-27 16:05:00|2225.9|2223.1|2216.9|2214.1|2228.3|2225.5|2216.9|2214.1|2343
1585325400000|2020-03-27 16:10:00|2217|2214.2|2229.1|2226.3|2230.8|2228|2214.6|2211.8|3797
1585325700000|2020-03-27 16:15:00|2230.1|2227.3|2242.7|2239.9|2246.2|2243.4|2221.4|2218.6|4074
1585326000000|2020-03-27 16:20:00|2242.6|2239.8|2229.9|2227.1|2244.8|2242|2229.9|2227.1|3273
1585326300000|2020-03-27 16:25:00|2229.7|2226.9|2225.5|2222.7|2235.2|2232.4|2222.5|2219.7|4611
1585326600000|2020-03-27 16:30:00|2225.1|2222.3|2244.2|2241.4|2246.4|2243.6|2220.9|2218.1|4878
1585326900000|2020-03-27 16:35:00|2243.9|2241.1|2248.7|2245.9|2256|2253.2|2240.2|2237.4|5206
1585327200000|2020-03-27 16:40:00|2247.9|2245.1|2263.6|2260.8|2265.3|2262.5|2246|2243.2|3143
1585327500000|2020-03-27 16:45:00|2264.3|2261.5|2251.8|2249|2266.1|2263.3|2250.4|2247.6|3579
1585327800000|2020-03-27 16:50:00|2251.7|2248.9|2255.4|2252.6|2258.4|2255.6|2248.4|2245.6|2201
1585328100000|2020-03-27 16:55:00|2255.6|2252.8|2249.3|2246.5|2256.6|2253.8|2241.9|2239.1|2499
1585328400000|2020-03-27 17:00:00|2249.7|2246.9|2239.2|2236.4|2249.7|2246.9|2237|2234.2|2818
1585328700000|2020-03-27 17:05:00|2239|2236.2|2239.7|2236.9|2242.9|2240.1|2234.8|2232|2667
1585329000000|2020-03-27 17:10:00|2239.8|2237|2236.8|2234|2241.7|2238.9|2235.8|2233|2140
1585329300000|2020-03-27 17:15:00|2237|2234.2|2227.1|2224.3|2239|2236.2|2223.7|2220.9|3595
1585329600000|2020-03-27 17:20:00|2227|2224.2|2225.9|2223.1|2228.4|2225.6|2222.4|2219.6|4882
1585329900000|2020-03-27 17:25:00|2226.9|2224.1|2224.8|2222|2228.8|2226|2219.2|2216.4|3491
1585330200000|2020-03-27 17:30:00|2224.7|2221.9|2226.5|2223.7|2235.6|2232.8|2221.1|2218.3|4263
1585330500000|2020-03-27 17:35:00|2226.6|2223.8|2232.5|2229.7|2234|2231.2|2222.6|2219.8|4300
1585330800000|2020-03-27 17:40:00|2232.7|2229.9|2231|2228.2|2235.1|2232.3|2228|2223.1|2935
1585331100000|2020-03-27 17:45:00|2231.4|2228.6|2231.3|2228.5|2233.5|2230.7|2226.4|2223.6|2295
1585331400000|2020-03-27 17:50:00|2230.4|2227.6|2230.8|2228|2235.4|2232.6|2226|2223.2|2930
1585331700000|2020-03-27 17:55:00|2229.8|2227|2222.7|2219.9|2236|2233.2|2221.3|2218.5|3250
1585332000000|2020-03-27 18:00:00|2219.8|2217|2219.7|2216.9|2220.8|2218|2205.7|2202.9|6465
1585332300000|2020-03-27 18:05:00|2220.6|2217.8|2212.2|2209.4|2224.7|2221.9|2193.3|2190.5|10950
1585332600000|2020-03-27 18:10:00|2211.3|2208.5|2213.3|2210.5|2222|2219.2|2210.8|2208|4520
1585332900000|2020-03-27 18:15:00|2214|2211.2|2240.2|2237.4|2262.1|2259.3|2213.3|2210.5|10338
1585333200000|2020-03-27 18:20:00|2239.2|2236.4|2240|2237.2|2254.9|2252.1|2226.8|2224|7137
1585333500000|2020-03-27 18:25:00|2241|2238.2|2266.1|2263.3|2267.1|2264.3|2233.9|2231.1|14765
1585333800000|2020-03-27 18:30:00|2265.8|2263|2276.5|2273.7|2281.5|2278.7|2255.5|2252.7|6142
1585334100000|2020-03-27 18:35:00|2277.3|2274.5|2272.7|2269.9|2283.5|2280.7|2261|2258.2|5121
1585334400000|2020-03-27 18:40:00|2272.9|2270.1|2275.8|2273|2279.7|2276.9|2272.1|2269.3|1835
1585334700000|2020-03-27 18:45:00|2276.7|2273.9|2273.6|2270.8|2277.3|2274.5|2265.7|2262.9|1741
1585335000000|2020-03-27 18:50:00|2273.7|2270.9|2275.9|2273.1|2277.8|2275|2268.7|2265.9|1525
1585335300000|2020-03-27 18:55:00|2275.1|2272.3|2273.3|2270.5|2278.7|2275.9|2270.2|2267.4|1315
1585335600000|2020-03-27 19:00:00|2272.4|2269.6|2271.3|2268.5|2275|2272.2|2269.3|2266.5|1067
1585335900000|2020-03-27 19:05:00|2270.6|2267.8|2268.9|2266.1|2274.2|2271.4|2264.5|2261.7|1553
1585336200000|2020-03-27 19:10:00|2269.8|2267|2264.3|2261.5|2269.8|2267|2262.9|2260.1|1889
1585336500000|2020-03-27 19:15:00|2264.4|2261.6|2259.9|2257.1|2266.6|2263.8|2257.9|2255.1|1275
1585336800000|2020-03-27 19:20:00|2260|2257.2|2266.1|2263.3|2267.2|2264.4|2256|2253.2|1295
1585337100000|2020-03-27 19:25:00|2265.2|2262.4|2271.8|2269|2272.7|2269.9|2263.6|2260.8|1094
1585337400000|2020-03-27 19:30:00|2271.4|2268.6|2270.2|2267.4|2271.8|2269|2266.5|2263.7|800
1585337700000|2020-03-27 19:35:00|2270.4|2267.6|2270|2267.2|2276.3|2273.5|2266.6|2263.8|1269
1585338000000|2020-03-27 19:40:00|2269.3|2266.5|2263.7|2260.9|2269.3|2266.5|2259.7|2256.9|943
1585338300000|2020-03-27 19:45:00|2264.1|2261.3|2260.5|2257.7|2269.4|2266.6|2258.6|2255.8|701
1585338600000|2020-03-27 19:50:00|2259.7|2256.9|2259.1|2256.3|2261.1|2258.3|2254.3|2251.5|981
1585338900000|2020-03-27 19:55:00|2258.1|2255.3|2258.1|2255.3|2262.1|2259.3|2257.2|2254.4|1311
1585339200000|2020-03-27 20:00:00|2258.6|2255.8|2260.6|2257.8|2262.1|2259.3|2258.6|2255.8|638
1585339500000|2020-03-27 20:05:00|2261.3|2258.5|2260.2|2257.4|2265.2|2262.4|2259.3|2256.5|581
1585339800000|2020-03-27 20:10:00|2259.3|2256.5|2259.2|2256.4|2260.3|2257.5|2256.5|2253.7|680
1585340100000|2020-03-27 20:15:00|2259.9|2257.1|2259.4|2256.6|2260.1|2257.3|2257.5|2254.7|306
1585340400000|2020-03-27 20:20:00|2259.5|2256.7|2265.5|2262.7|2266.6|2263.8|2257.9|2255.1|751
1585340700000|2020-03-27 20:25:00|2264.7|2261.9|2264.5|2261.7|2270.8|2268|2262.5|2259.7|897
1585341000000|2020-03-27 20:30:00|2264.1|2261.3|2275.2|2272.4|2278.4|2275.6|2260.8|2258|966
1585341300000|2020-03-27 20:35:00|2275.1|2272.3|2274|2271.2|2276.2|2273.4|2271.2|2268.4|300
1585341600000|2020-03-27 20:40:00|2273.5|2270.7|2284|2281.2|2285|2282.2|2273|2270.2|617
1585341900000|2020-03-27 20:45:00|2283.6|2280.8|2290.5|2287.7|2298.5|2294.6|2279.8|2274.7|1086
1585342200000|2020-03-27 20:50:00|2289.1|2286.3|2281.9|2279.1|2290.4|2287.6|2280.5|2277.7|610
1585342500000|2020-03-27 20:55:00|2282|2279.2|2292.4|2282.4|2294.9|2288|2275.1|2267.8|602
1585519200000|2020-03-29 22:00:00|2203.1|2193.1|2208.3|2205.5|2228.6|2223.6|2170.6|2164.2|6497
1585519500000|2020-03-29 22:05:00|2208.6|2205.8|2188.2|2185.4|2211|2205.8|2188.2|2184.3|1854
1585519800000|2020-03-29 22:10:00|2188.5|2185.7|2171.5|2168.7|2192.3|2189.5|2159|2155.2|3119
1585520100000|2020-03-29 22:15:00|2171.2|2168.4|2190|2187.2|2196.6|2193.7|2168.3|2165.5|1796
1585520400000|2020-03-29 22:20:00|2189.7|2186.9|2172.8|2170|2190.5|2187.7|2172.5|2169.7|1856
1585520700000|2020-03-29 22:25:00|2172.5|2169.7|2168|2165.2|2173|2170.2|2156|2153.2|2350
1585521000000|2020-03-29 22:30:00|2167.7|2164.9|2152.7|2149.9|2168.2|2165.4|2148.6|2145.8|1608
1585521300000|2020-03-29 22:35:00|2153.1|2150.3|2137.6|2134.8|2158.9|2156.1|2133.6|2130.8|3963
1585521600000|2020-03-29 22:40:00|2136.6|2133.8|2149.9|2147.1|2158.6|2155.8|2134.6|2131.8|2980
1585521900000|2020-03-29 22:45:00|2150.4|2147.6|2159.3|2156.5|2161.3|2158.5|2146.4|2143.6|1489
1585522200000|2020-03-29 22:50:00|2159|2156.2|2165.2|2162.4|2168|2165.2|2155.2|2152.4|1568
1585522500000|2020-03-29 22:55:00|2165.3|2162.5|2166.4|2163.6|2174|2171.2|2161.4|2158.6|1226
1585522800000|2020-03-29 23:00:00|2166.5|2163.7|2172.1|2169.3|2175.7|2172.9|2159.4|2156.6|909
1585523100000|2020-03-29 23:05:00|2171.7|2168.9|2174.4|2171.6|2176.9|2174.1|2169.1|2166.3|596
1585523400000|2020-03-29 23:10:00|2174.8|2172|2174.8|2172|2179.1|2176.3|2171.3|2168.5|1172
1585523700000|2020-03-29 23:15:00|2175.4|2172.6|2173.5|2170.7|2176|2173.2|2165.7|2162.9|868
1585524000000|2020-03-29 23:20:00|2173.8|2171|2176.6|2173.8|2176.6|2173.8|2172.4|2169.6|413
1585524300000|2020-03-29 23:25:00|2175.9|2173.1|2171.8|2169|2180.6|2177.8|2170.6|2167.8|791
1585524600000|2020-03-29 23:30:00|2171.5|2168.7|2173.7|2170.9|2177.6|2174.8|2171.5|2168.7|588
1585524900000|2020-03-29 23:35:00|2174|2171.2|2164.4|2161.6|2174|2171.2|2162.9|2160.1|1004
1585525200000|2020-03-29 23:40:00|2164.7|2161.9|2166.4|2163.6|2170.6|2167.8|2161.2|2158.4|622
1585525500000|2020-03-29 23:45:00|2166.6|2163.8|2169.3|2166.5|2170.5|2167.7|2164.3|2161.5|536
1585525800000|2020-03-29 23:50:00|2169.1|2166.3|2166|2163.2|2172.3|2169.5|2166|2163.2|586
1585526100000|2020-03-29 23:55:00|2166.5|2163.7|2169.6|2166.8|2170.2|2167.4|2164|2161.2|446
1585526400000|2020-03-30 00:00:00|2169.9|2167.1|2182.1|2179.3|2182.8|2180|2169.9|2167.1|2511
1585526700000|2020-03-30 00:05:00|2182.8|2180|2204.9|2202.1|2206.2|2203.4|2181.9|2179.1|3006
1585527000000|2020-03-30 00:10:00|2205.5|2202.7|2204.1|2201.3|2218.4|2215.6|2200.6|2197.8|3525
1585527300000|2020-03-30 00:15:00|2203.8|2201|2211.3|2208.5|2211.6|2208.8|2201.1|2198.3|981
1585527600000|2020-03-30 00:20:00|2212.5|2209.7|2211.2|2208.4|2219.2|2216.4|2208.5|2205.7|1075
1585527900000|2020-03-30 00:25:00|2210.6|2207.8|2204.7|2201.9|2212.2|2209.4|2196.5|2193.7|1582
1585528200000|2020-03-30 00:30:00|2204.1|2201.3|2206.7|2203.9|2208.4|2205.6|2200.7|2197.9|895
1585528500000|2020-03-30 00:35:00|2206.9|2204.1|2205.7|2202.9|2208.8|2206|2199.7|2196.9|1139
1585528800000|2020-03-30 00:40:00|2205.2|2202.4|2204.9|2202.1|2207|2204.2|2202|2199.2|1027
1585529100000|2020-03-30 00:45:00|2204|2201.2|2203.6|2200.8|2206.9|2204.1|2198.6|2195.8|900
1585529400000|2020-03-30 00:50:00|2202.9|2200.1|2202.3|2199.5|2205.6|2202.8|2198.6|2195.8|806
1585529700000|2020-03-30 00:55:00|2203.3|2200.5|2206.2|2203.4|2209.6|2206.8|2202.5|2199.7|749
1585530000000|2020-03-30 01:00:00|2206.8|2204|2197.9|2195.1|2210|2207.2|2196.5|2193.7|2078
1585530300000|2020-03-30 01:05:00|2196.9|2194.1|2182.7|2179.9|2203.9|2201.1|2182.7|2179.9|1837
1585530600000|2020-03-30 01:10:00|2182.1|2179.3|2183.3|2180.5|2190.7|2187.9|2179.9|2177.1|1544
1585530900000|2020-03-30 01:15:00|2183|2180.2|2180.4|2177.6|2190.3|2187.5|2176.8|2174|1881
1585531200000|2020-03-30 01:20:00|2180.1|2177.3|2196.8|2194|2197.6|2194.8|2178.9|2176.1|1580
1585531500000|2020-03-30 01:25:00|2197.4|2194.6|2188.8|2186|2197.6|2194.8|2185|2182.2|900
1585531800000|2020-03-30 01:30:00|2189.1|2186.3|2194.3|2191.5|2197.9|2195.1|2188.8|2186|839
1585532100000|2020-03-30 01:35:00|2193.5|2190.7|2190.7|2187.9|2194.3|2191.5|2186.7|2183.9|1112
1585532400000|2020-03-30 01:40:00|2190.9|2188.1|2192.2|2189.4|2194.5|2191.7|2188.3|2185.5|1392
1585532700000|2020-03-30 01:45:00|2192|2189.2|2180.5|2177.7|2192.6|2189.8|2177.5|2174.7|1326
1585533000000|2020-03-30 01:50:00|2181.2|2178.4|2174.4|2171.6|2181.7|2178.9|2173.1|2170.3|1685
1585533300000|2020-03-30 01:55:00|2174.2|2171.4|2172.8|2170|2177.4|2174.6|2169.1|2166.3|1796
1585533600000|2020-03-30 02:00:00|2172.6|2169.8|2175.4|2172.6|2181.4|2178.6|2171.9|2169.1|1190
1585533900000|2020-03-30 02:05:00|2175.6|2172.8|2176.3|2173.5|2181.3|2178.5|2175.3|2172.5|1213
1585534200000|2020-03-30 02:10:00|2176.7|2173.9|2174.2|2171.4|2180.2|2177.4|2173.2|2170.4|1028
1585534500000|2020-03-30 02:15:00|2174.4|2171.6|2173.3|2170.5|2176.1|2173.3|2170.2|2167.4|788
1585534800000|2020-03-30 02:20:00|2173.6|2170.8|2174.1|2171.3|2176.8|2174|2173.1|2170.3|633
1585535100000|2020-03-30 02:25:00|2174.2|2171.4|2187.3|2184.5|2189.3|2186.5|2174.2|2171.4|1804
1585535400000|2020-03-30 02:30:00|2187.7|2184.9|2175.4|2172.6|2188.2|2185.4|2174.5|2171.7|1311
1585535700000|2020-03-30 02:35:00|2176.4|2173.6|2174.4|2171.6|2181.4|2178.6|2174.2|2171.4|1083
1585536000000|2020-03-30 02:40:00|2174.7|2171.9|2175.1|2172.3|2177.3|2174.5|2173.1|2170.3|1028
1585536300000|2020-03-30 02:45:00|2175.4|2172.6|2172.3|2169.5|2176.1|2173.3|2171.1|2168.3|595
1585536600000|2020-03-30 02:50:00|2172.5|2169.7|2173.7|2170.9|2177.7|2174.9|2170.5|2167.7|577
1585536900000|2020-03-30 02:55:00|2173.5|2170.7|2175.4|2172.6|2176.6|2173.8|2171.5|2168.7|473
1585537200000|2020-03-30 03:00:00|2174.6|2171.8|2165.5|2162.7|2174.6|2171.8|2163.8|2161|1456
1585537500000|2020-03-30 03:05:00|2164.8|2162|2170.6|2167.8|2175.4|2169.7|2164.6|2161.8|1177
1585537800000|2020-03-30 03:10:00|2170.3|2167.5|2172|2169.2|2175.2|2172.4|2168.3|2165.5|633
1585538100000|2020-03-30 03:15:00|2171.2|2168.4|2179.2|2176.4|2182.1|2179.3|2171.2|2168.4|644
1585538400000|2020-03-30 03:20:00|2179.9|2177.1|2176.1|2173.3|2182.1|2179.3|2176.1|2173.3|387
1585538700000|2020-03-30 03:25:00|2176.8|2174|2181.1|2178.3|2181.1|2178.3|2174.9|2172.1|334
1585539000000|2020-03-30 03:30:00|2181.8|2179|2179.6|2176.8|2184|2181.2|2178.4|2175.6|659
1585539300000|2020-03-30 03:35:00|2179.9|2177.1|2185.6|2182.8|2187.8|2185|2179.4|2176.6|422
1585539600000|2020-03-30 03:40:00|2185.1|2182.3|2184.1|2181.3|2188.1|2185.3|2184.1|2181.3|403
1585539900000|2020-03-30 03:45:00|2184.3|2181.5|2184.2|2181.4|2187.2|2184.4|2184.1|2181.3|475
1585540200000|2020-03-30 03:50:00|2183.4|2180.6|2190.4|2187.6|2192.2|2189.4|2183.4|2180.6|732
1585540500000|2020-03-30 03:55:00|2191.2|2188.4|2187.7|2184.9|2192.6|2189.8|2187.6|2184.8|494
1585540800000|2020-03-30 04:00:00|2188.1|2185.3|2188.8|2186|2189.8|2187|2188.1|2185.3|322
1585541100000|2020-03-30 04:05:00|2189|2186.2|2190.3|2187.5|2191.3|2188.5|2188.8|2186|316
1585541400000|2020-03-30 04:10:00|2189.7|2186.9|2194.8|2192|2195.3|2192.5|2189.5|2186.7|844
1585541700000|2020-03-30 04:15:00|2195|2192.2|2196.7|2193.9|2196.7|2193.9|2193.4|2190.6|511
1585542000000|2020-03-30 04:20:00|2197.7|2194.9|2197.5|2194.7|2200.9|2198.1|2196.2|2193.4|962
1585542300000|2020-03-30 04:25:00|2197|2194.2|2191.9|2189.1|2198.5|2195.7|2191.1|2188.3|881
1585542600000|2020-03-30 04:30:00|2191.2|2188.4|2183.1|2180.3|2194.7|2191.9|2181.8|2179|766
1585542900000|2020-03-30 04:35:00|2183.4|2180.6|2177.5|2174.7|2187.1|2184.3|2175|2172.2|944
1585543200000|2020-03-30 04:40:00|2178.5|2175.7|2179.7|2176.9|2183|2180.2|2176.3|2173.5|772
1585543500000|2020-03-30 04:45:00|2179.3|2176.5|2187.1|2184.3|2187.2|2184.4|2177.2|2174.4|462
1585543800000|2020-03-30 04:50:00|2187.2|2184.4|2185.9|2183.1|2188.9|2186.1|2182.2|2179.4|417
1585544100000|2020-03-30 04:55:00|2186.9|2184.1|2191.7|2188.9|2196.8|2194|2184.3|2181.5|645
1585544400000|2020-03-30 05:00:00|2190.7|2187.9|2193|2190.2|2199.3|2196.5|2190.3|2187.5|632
1585544700000|2020-03-30 05:05:00|2193.3|2190.5|2200.7|2197.9|2201.5|2198.7|2192.3|2189.5|556
1585545000000|2020-03-30 05:10:00|2200.5|2197.7|2202.6|2199.8|2202.6|2199.8|2197.7|2194.9|827
1585545300000|2020-03-30 05:15:00|2202.9|2200.1|2201.6|2198.8|2206.9|2204.1|2200.1|2197.3|1170
1585545600000|2020-03-30 05:20:00|2201.3|2198.5|2199.3|2196.5|2202.5|2199.7|2199.1|2196.3|429
1585545900000|2020-03-30 05:25:00|2199.5|2196.7|2198.7|2195.9|2200.7|2197.9|2194.7|2191.9|632
1585546200000|2020-03-30 05:30:00|2198.5|2195.7|2204.2|2201.4|2206.2|2203.4|2197.7|2194.9|702
1585546500000|2020-03-30 05:35:00|2205|2202.2|2211.1|2208.3|2211.7|2208.9|2204.4|2201.6|1189
1585546800000|2020-03-30 05:40:00|2211.3|2208.5|2215.4|2212.6|2216.4|2213.6|2208.3|2205.5|865
1585547100000|2020-03-30 05:45:00|2216.1|2213.3|2210.8|2208|2218.6|2215.8|2209.6|2206.8|1023
1585547400000|2020-03-30 05:50:00|2211|2208.2|2214|2211.2|2214|2211.2|2206.7|2203.9|682
1585547700000|2020-03-30 05:55:00|2215|2212.2|2223.2|2220.4|2223.4|2220.6|2214.7|2211.9|1032
1585548000000|2020-03-30 06:00:00|2223.4|2220.6|2221.8|2219|2224.8|2222|2217.8|2215|1031
1585548300000|2020-03-30 06:05:00|2222.9|2220.1|2213.8|2211|2222.9|2220.1|2205.1|2202.3|1118
1585548600000|2020-03-30 06:10:00|2213.5|2210.7|2210.2|2207.4|2216|2213.2|2207.7|2204.9|530
1585548900000|2020-03-30 06:15:00|2209.8|2207|2212.9|2210.1|2214.1|2211.3|2205.4|2202.6|648
1585549200000|2020-03-30 06:20:00|2213.1|2210.3|2206.4|2203.6|2213.1|2210.3|2205.4|2202.6|547
1585549500000|2020-03-30 06:25:00|2205.7|2202.9|2205.4|2202.6|2206.4|2203.6|2197.6|2194.8|1080
1585549800000|2020-03-30 06:30:00|2205.6|2202.8|2207|2204.2|2210.6|2207.8|2204.6|2201.8|708
1585550100000|2020-03-30 06:35:00|2207.5|2204.7|2204.1|2201.3|2211.1|2208.3|2203.2|2200.4|781
1585550400000|2020-03-30 06:40:00|2204.2|2201.4|2213.6|2210.8|2217.2|2214.4|2201.7|2198.9|899
1585550700000|2020-03-30 06:45:00|2213.3|2210.5|2203.1|2200.3|2213.9|2211.1|2196.1|2193.3|1419
1585551000000|2020-03-30 06:50:00|2202.8|2200|2198|2195.2|2204.2|2201.4|2197.2|2194.4|801
1585551300000|2020-03-30 06:55:00|2198.2|2195.4|2191.9|2189.1|2200.2|2197.4|2187|2184.2|1511
1585551600000|2020-03-30 07:00:00|2192.9|2190.1|2187.7|2184.9|2202.7|2199.9|2183.6|2180.8|2192
1585551900000|2020-03-30 07:05:00|2188.1|2185.3|2190.8|2188|2196|2193.2|2184.9|2182.1|1250
1585552200000|2020-03-30 07:10:00|2190.4|2187.6|2189|2186.2|2192.8|2190|2184.8|2182|980
1585552500000|2020-03-30 07:15:00|2188|2185.2|2182|2179.2|2191|2188.2|2179.9|2177.1|1358
1585552800000|2020-03-30 07:20:00|2182.9|2180.1|2185.7|2182.9|2188.6|2185.8|2181.9|2179.1|1026
1585553100000|2020-03-30 07:25:00|2184.7|2181.9|2179.4|2176.6|2184.7|2181.9|2174.2|2171.4|1652
1585553400000|2020-03-30 07:30:00|2179.2|2176.4|2171.4|2168.6|2179.2|2176.4|2164.1|2161.3|2426
1585553700000|2020-03-30 07:35:00|2170.8|2168|2159.4|2156.6|2171.4|2168.6|2158.6|2155.8|2674
1585554000000|2020-03-30 07:40:00|2159.3|2156.5|2157.5|2154.7|2164.6|2161.8|2154.8|2152|2219
1585554300000|2020-03-30 07:45:00|2157.8|2155|2165.4|2162.6|2168.2|2165.4|2152.7|2149.9|2086
1585554600000|2020-03-30 07:50:00|2164.7|2161.9|2162|2159.2|2175.4|2172.6|2162|2159.2|2313
1585554900000|2020-03-30 07:55:00|2162.7|2159.9|2166.2|2163.4|2168.2|2165.4|2158.9|2156.1|1476
1585555200000|2020-03-30 08:00:00|2166.8|2164|2172.1|2169.3|2177|2174.2|2165.2|2162.4|1689
1585555500000|2020-03-30 08:05:00|2172.2|2169.4|2177.7|2174.9|2177.7|2174.9|2169.1|2166.3|1695
1585555800000|2020-03-30 08:10:00|2178.2|2175.4|2175|2172.2|2178.9|2176.1|2171.4|2168.6|2169
1585556100000|2020-03-30 08:15:00|2175.3|2172.5|2171.2|2168.4|2178.9|2176.1|2168|2165.2|1999
1585556400000|2020-03-30 08:20:00|2172.1|2169.3|2167.8|2165|2172.2|2169.4|2165.1|2162.3|1165
1585556700000|2020-03-30 08:25:00|2167.6|2164.8|2174.2|2171.4|2175.4|2172.6|2166.1|2163.3|1457
1585557000000|2020-03-30 08:30:00|2175.2|2172.4|2175.3|2172.5|2184.1|2181.3|2172.1|2169.3|2256
1585557300000|2020-03-30 08:35:00|2176.1|2173.3|2167.3|2164.5|2180.5|2177.7|2167|2164.2|2214
1585557600000|2020-03-30 08:40:00|2167|2164.2|2172.7|2169.9|2172.9|2170.1|2161.1|2158.3|2093
1585557900000|2020-03-30 08:45:00|2172.1|2169.3|2176|2173.2|2179.6|2176.8|2170.1|2167.3|1440
1585558200000|2020-03-30 08:50:00|2176.1|2173.3|2173.7|2170.9|2177|2174.2|2170.8|2168|894
1585558500000|2020-03-30 08:55:00|2174|2171.2|2168.7|2165.9|2178.7|2175.9|2164.7|2161.9|887
1585558800000|2020-03-30 09:00:00|2168|2165.2|2172.2|2169.4|2173.9|2171.1|2163.7|2160.9|1215
1585559100000|2020-03-30 09:05:00|2172.6|2169.8|2178.8|2176|2184.3|2181.5|2172.6|2169.8|1677
1585559400000|2020-03-30 09:10:00|2178.6|2175.8|2180.6|2177.8|2181.6|2178.8|2173.6|2170.8|993
1585559700000|2020-03-30 09:15:00|2181.5|2178.7|2177.4|2174.6|2182.3|2179.5|2173.8|2171|902
1585560000000|2020-03-30 09:20:00|2178.1|2175.3|2185.1|2182.3|2185.3|2182.5|2176.2|2173.4|1095
1585560300000|2020-03-30 09:25:00|2185.3|2182.5|2205.4|2202.6|2213.4|2210.6|2177.3|2173.9|4207
1585560600000|2020-03-30 09:30:00|2206.1|2203.3|2213.1|2210.3|2213.8|2211|2198.2|2195.4|2316
1585560900000|2020-03-30 09:35:00|2213.5|2210.7|2202.2|2199.4|2214.1|2211.3|2200.8|2198|1883
1585561200000|2020-03-30 09:40:00|2201.7|2198.9|2193.2|2190.4|2207|2204.2|2190.2|2187.4|1935
1585561500000|2020-03-30 09:45:00|2193.4|2190.6|2196.4|2193.6|2198.3|2195.5|2187.9|2185.1|1189
1585561800000|2020-03-30 09:50:00|2197.1|2194.3|2186.4|2183.6|2198.9|2196.1|2183.2|2180.4|1333
1585562100000|2020-03-30 09:55:00|2185.7|2182.9|2184.4|2181.6|2192.2|2189.4|2180|2177.2|1143
1585562400000|2020-03-30 10:00:00|2183.4|2180.6|2196.6|2193.8|2197.8|2195|2183.4|2180.6|998
1585562700000|2020-03-30 10:05:00|2195.8|2193|2196.8|2194|2198.8|2196|2189.6|2186.8|771
1585563000000|2020-03-30 10:10:00|2195.8|2193|2190.2|2187.4|2196.8|2194|2186.7|2183.9|720
1585563300000|2020-03-30 10:15:00|2190.7|2187.9|2187.3|2184.5|2195.4|2192.6|2185.4|2182.6|782
1585563600000|2020-03-30 10:20:00|2187|2184.2|2181.2|2178.4|2187.8|2185|2173|2170.2|1791
1585563900000|2020-03-30 10:25:00|2180.6|2177.8|2186.8|2184|2189.1|2186.3|2180|2177.2|1402
1585564200000|2020-03-30 10:30:00|2187.4|2184.6|2175.5|2172.7|2189.4|2186.6|2175.5|2172.7|1128
1585564500000|2020-03-30 10:35:00|2176.5|2173.7|2182|2179.2|2185.7|2182.9|2175.5|2172.7|1095
1585564800000|2020-03-30 10:40:00|2182.3|2179.5|2183.2|2180.4|2186.3|2183.5|2180.8|2178|722
1585565100000|2020-03-30 10:45:00|2182.5|2179.7|2175.6|2172.8|2184.2|2181.4|2174.4|2171.6|531
1585565400000|2020-03-30 10:50:00|2176.2|2173.4|2171.4|2168.6|2179.6|2176.8|2170.4|2167.6|1709
1585565700000|2020-03-30 10:55:00|2172.3|2169.5|2173.1|2170.3|2175.9|2173.1|2167.4|2164.6|1392
1585566000000|2020-03-30 11:00:00|2173.6|2170.8|2170.2|2167.4|2175.2|2172.4|2167.3|2164.5|1019
1585566300000|2020-03-30 11:05:00|2170.3|2167.5|2172.9|2170.1|2174.3|2171.5|2168|2165.2|1332
1585566600000|2020-03-30 11:10:00|2173|2170.2|2173|2170.2|2178|2175.2|2172|2169.2|1377
1585566900000|2020-03-30 11:15:00|2172|2169.2|2175.9|2173.1|2177.3|2174.5|2170.8|2168|801
1585567200000|2020-03-30 11:20:00|2176.5|2173.7|2181.7|2178.9|2182|2179.2|2174.9|2172.1|975
1585567500000|2020-03-30 11:25:00|2181.5|2178.7|2179|2176.2|2182.7|2179.9|2175.2|2172.4|1099
1585567800000|2020-03-30 11:30:00|2178.2|2175.4|2172.6|2169.8|2180|2177.2|2172.6|2169.8|872
1585568100000|2020-03-30 11:35:00|2172.4|2169.6|2172.7|2169.9|2176.5|2173.7|2171.8|2169|571
1585568400000|2020-03-30 11:40:00|2172|2169.2|2172.1|2169.3|2172.2|2169.4|2169|2166.2|797
1585568700000|2020-03-30 11:45:00|2171.2|2168.4|2178.6|2175.8|2178.6|2175.8|2170.1|2167.3|878
1585569000000|2020-03-30 11:50:00|2178|2175.2|2177.5|2174.7|2178.7|2175.9|2176.6|2173.8|445
1585569300000|2020-03-30 11:55:00|2178.1|2175.3|2176.6|2173.8|2181.2|2178.4|2176.4|2173.6|641
1585569600000|2020-03-30 12:00:00|2176.4|2173.6|2163.2|2160.4|2176.4|2173.6|2151.9|2149.1|5326
1585569900000|2020-03-30 12:05:00|2162.6|2159.8|2160.8|2158|2163.6|2160.8|2152.7|2149.9|1756
1585570200000|2020-03-30 12:10:00|2161.6|2158.8|2151.3|2148.5|2161.6|2158.8|2150.8|2148|1780
1585570500000|2020-03-30 12:15:00|2150.5|2147.7|2159.3|2156.5|2159.6|2156.8|2141.2|2138.4|5529
1585570800000|2020-03-30 12:20:00|2159.1|2156.3|2163.4|2160.6|2164.2|2161.4|2154.9|2152.1|2164
1585571100000|2020-03-30 12:25:00|2163.2|2160.4|2164.2|2161.4|2165.2|2162.4|2159.7|2156.9|1083
1585571400000|2020-03-30 12:30:00|2163.6|2160.8|2163.8|2161|2167.4|2164.6|2160.4|2157.6|1499
1585571700000|2020-03-30 12:35:00|2163.6|2160.8|2154.3|2151.5|2165.4|2162.6|2153.3|2150.5|3522
1585572000000|2020-03-30 12:40:00|2153.7|2150.9|2172.4|2169.6|2177|2174.2|2152.7|2149.9|4667
1585572300000|2020-03-30 12:45:00|2172.5|2169.7|2195.4|2192.6|2196.9|2194.1|2172.2|2169.4|6854
1585572600000|2020-03-30 12:50:00|2196.3|2193.5|2197.8|2195|2205.8|2203|2191.1|2188.3|5798
1585572900000|2020-03-30 12:55:00|2196.3|2193.5|2190.1|2187.3|2196.3|2193.5|2186.9|2184.1|4389
1585573200000|2020-03-30 13:00:00|2189.9|2187.1|2165.6|2162.8|2194.6|2191.8|2165.6|2162.8|6043
1585573500000|2020-03-30 13:05:00|2164.6|2161.8|2176.9|2174.1|2181.5|2178.7|2159.6|2156.8|6148
1585573800000|2020-03-30 13:10:00|2177.5|2174.7|2171.5|2168.7|2179.9|2177.1|2165.2|2162.4|3510
1585574100000|2020-03-30 13:15:00|2171.6|2168.8|2162|2159.2|2171.6|2168.8|2157.5|2154.7|2694
1585574400000|2020-03-30 13:20:00|2161.7|2158.9|2148.4|2145.6|2162.1|2159.3|2148.4|2145.6|3890
1585574700000|2020-03-30 13:25:00|2149.1|2146.3|2161.5|2158.7|2162.5|2159.7|2148.4|2145.6|3723
1585575000000|2020-03-30 13:30:00|2162.1|2159.3|2167.5|2164.7|2167.9|2165.1|2159.2|2156.4|4263
1585575300000|2020-03-30 13:35:00|2167.9|2165.1|2163.5|2160.7|2169.5|2166.7|2155.9|2153.1|4927
1585575600000|2020-03-30 13:40:00|2164.1|2161.3|2149.3|2146.5|2167.5|2164.7|2147.3|2144.5|4451
1585575900000|2020-03-30 13:45:00|2149|2146.2|2157.2|2154.4|2160.6|2157.8|2141.3|2138.5|5945
1585576200000|2020-03-30 13:50:00|2157|2154.2|2140.3|2137.5|2157.2|2154.4|2137.8|2135|4464
1585576500000|2020-03-30 13:55:00|2140.7|2137.9|2152.1|2149.3|2154.5|2151.7|2136.7|2133.9|3766
1585576800000|2020-03-30 14:00:00|2151.3|2148.5|2145.3|2142.5|2151.9|2149.1|2125.7|2122.9|8070
1585577100000|2020-03-30 14:05:00|2144.7|2141.9|2140.2|2137.4|2148.5|2145.7|2139|2136.2|4366
1585577400000|2020-03-30 14:10:00|2140|2137.2|2154.3|2151.5|2156.9|2154.1|2130.6|2127.8|5500
1585577700000|2020-03-30 14:15:00|2153.7|2150.9|2145.5|2142.7|2162.7|2159.9|2145|2142.2|5809
1585578000000|2020-03-30 14:20:00|2146.2|2143.4|2146.5|2143.7|2148.9|2146.1|2137.4|2134.6|4759
1585578300000|2020-03-30 14:25:00|2146.2|2143.4|2136.8|2134|2147.4|2144.6|2136.2|2133.4|4049
1585578600000|2020-03-30 14:30:00|2137.2|2134.4|2152.2|2149.4|2157.2|2154.4|2135.8|2133|6738
1585578900000|2020-03-30 14:35:00|2152.8|2150|2155.8|2153|2165|2162.2|2148.1|2145.3|6893
1585579200000|2020-03-30 14:40:00|2156.2|2153.4|2157.3|2154.5|2160.3|2157.5|2147.9|2145.1|3393
1585579500000|2020-03-30 14:45:00|2157|2154.2|2167.3|2164.5|2171.7|2168.9|2154.5|2151.7|6320
1585579800000|2020-03-30 14:50:00|2168|2165.2|2176.5|2173.7|2179.6|2176.8|2168|2165.2|8243
1585580100000|2020-03-30 14:55:00|2176.7|2173.9|2161|2158.2|2181.7|2178.9|2157|2154.2|7705
1585580400000|2020-03-30 15:00:00|2160.7|2157.9|2131.9|2129.1|2161.2|2158.4|2124.3|2121.5|13386
1585580700000|2020-03-30 15:05:00|2132.1|2129.3|2133.5|2130.7|2149.1|2146.3|2121.6|2118.8|8788
1585581000000|2020-03-30 15:10:00|2134.1|2131.3|2162|2159.2|2164.6|2161.8|2134.1|2131.3|4889
1585581300000|2020-03-30 15:15:00|2162.8|2160|2166.1|2163.3|2170.7|2167.9|2157.9|2155.1|4074
1585581600000|2020-03-30 15:20:00|2166.3|2163.5|2164.6|2161.8|2169.3|2166.5|2150.6|2147.8|5296
1585581900000|2020-03-30 15:25:00|2165.6|2162.8|2185.1|2182.3|2188.5|2185.7|2157.8|2155|9583
1585582200000|2020-03-30 15:30:00|2185.7|2182.9|2182.9|2180.1|2192.5|2189.7|2174.5|2171.7|7770
1585582500000|2020-03-30 15:35:00|2183.6|2180.8|2169|2166.2|2183.8|2181|2165.3|2162.5|4579
1585582800000|2020-03-30 15:40:00|2169.3|2166.5|2176.7|2173.9|2186.2|2183.4|2168.5|2165.7|5195
1585583100000|2020-03-30 15:45:00|2175.9|2173.1|2165.9|2163.1|2177.7|2174.9|2157.4|2154.6|5552
1585583400000|2020-03-30 15:50:00|2165.7|2162.9|2167.3|2164.5|2171.9|2169.1|2157.7|2154.9|4854
1585583700000|2020-03-30 15:55:00|2166.7|2163.9|2171.1|2168.3|2174.2|2171.4|2165.3|2162.5|2914
1585584000000|2020-03-30 16:00:00|2171.7|2168.9|2166|2163.2|2172.1|2169.3|2158.5|2155.7|2876
1585584300000|2020-03-30 16:05:00|2167|2164.2|2160.6|2157.8|2170.2|2167.4|2153.4|2150.6|4602
1585584600000|2020-03-30 16:10:00|2161.1|2158.3|2162.9|2160.1|2167.1|2164.3|2158.9|2156.1|1634
1585584900000|2020-03-30 16:15:00|2163.1|2160.3|2175|2172.2|2178|2175.2|2162.1|2159.3|3523
1585585200000|2020-03-30 16:20:00|2175.2|2172.4|2155|2152.2|2177|2174.2|2150.8|2148|4755
1585585500000|2020-03-30 16:25:00|2155.8|2153|2169.8|2167|2171.6|2168.8|2154.8|2152|2272
1585585800000|2020-03-30 16:30:00|2170.6|2167.8|2161.8|2159|2172.9|2170.1|2159.8|2157|2822
1585586100000|2020-03-30 16:35:00|2162.4|2159.6|2166.3|2163.5|2166.5|2163.7|2158.6|2155.8|1993
1585586400000|2020-03-30 16:40:00|2166|2163.2|2160.5|2157.7|2166.3|2163.5|2160.3|2157.5|1395
1585586700000|2020-03-30 16:45:00|2160.8|2158|2161.4|2158.6|2164.4|2161.6|2157.4|2154.6|1633
1585587000000|2020-03-30 16:50:00|2161.6|2158.8|2172.5|2169.7|2185.5|2182.7|2159.4|2156.6|5662
1585587300000|2020-03-30 16:55:00|2172.8|2170|2175.9|2173.1|2179.8|2177|2169|2166.2|1999
1585587600000|2020-03-30 17:00:00|2175.7|2172.9|2167.3|2164.5|2175.9|2173.1|2164.1|2161.3|2518
1585587900000|2020-03-30 17:05:00|2168.1|2165.3|2162|2159.2|2168.3|2165.5|2161|2158.2|1553
1585588200000|2020-03-30 17:10:00|2162.8|2160|2171.6|2168.8|2175.2|2172.4|2161.2|2158.4|2388
1585588500000|2020-03-30 17:15:00|2171.8|2169|2162.6|2159.8|2174|2171.2|2162.6|2159.8|2008
1585588800000|2020-03-30 17:20:00|2162.8|2160|2156.3|2153.5|2165.8|2163|2154.1|2151.3|3774
1585589100000|2020-03-30 17:25:00|2157.1|2154.3|2145.1|2142.3|2157.8|2155|2144.9|2142.1|6005
1585589400000|2020-03-30 17:30:00|2144.8|2142|2138.8|2136|2148.4|2145.6|2137.8|2135|5232
1585589700000|2020-03-30 17:35:00|2139.4|2136.6|2146.2|2143.4|2146.2|2143.4|2134.3|2131.5|6434
1585590000000|2020-03-30 17:40:00|2146|2143.2|2125.2|2122.4|2146.2|2143.4|2120|2117.2|10052
1585590300000|2020-03-30 17:45:00|2125.8|2123|2127|2124.2|2137|2134.2|2115.7|2112.9|9635
1585590600000|2020-03-30 17:50:00|2126|2123.2|2119.5|2116.7|2129.4|2126.6|2114.5|2111.7|4681
1585590900000|2020-03-30 17:55:00|2118.9|2116.1|2100.1|2097.3|2118.9|2116.1|2089.9|2087.1|14377
1585591200000|2020-03-30 18:00:00|2100.3|2097.5|2117.1|2114.3|2117.1|2114.3|2094.3|2091.5|6412
1585591500000|2020-03-30 18:05:00|2117.3|2114.5|2104.8|2102|2125.8|2123|2104.8|2102|7166
1585591800000|2020-03-30 18:10:00|2105.4|2102.6|2101.8|2099|2111.1|2107.5|2096.3|2093.5|6608
1585592100000|2020-03-30 18:15:00|2102.1|2099.3|2103.5|2100.7|2111.6|2108.8|2078.2|2075.4|9593
1585592400000|2020-03-30 18:20:00|2104.1|2101.3|2103.7|2100.9|2106.7|2103.9|2079.2|2076.4|11104
1585592700000|2020-03-30 18:25:00|2104.3|2101.5|2170.1|2167.3|2176.9|2174.1|2099.3|2096.5|24928
1585593000000|2020-03-30 18:30:00|2169.9|2167.1|2160.6|2157.8|2181.4|2178.6|2156.9|2154.1|11660
1585593300000|2020-03-30 18:35:00|2160.4|2157.6|2149.7|2146.9|2161.6|2158.8|2138.8|2136|4898
1585593600000|2020-03-30 18:40:00|2149.9|2147.1|2166.2|2163.4|2167|2164.2|2149.9|2147.1|2457
1585593900000|2020-03-30 18:45:00|2167|2164.2|2156.7|2153.9|2169.6|2166.8|2155|2152.2|2399
1585594200000|2020-03-30 18:50:00|2156|2153.2|2163.2|2160.4|2171.2|2168.4|2153|2150.2|3814
1585594500000|2020-03-30 18:55:00|2164|2161.2|2154.6|2151.8|2164.7|2161.9|2152.4|2149.6|1376
1585594800000|2020-03-30 19:00:00|2155.2|2152.4|2159.2|2156.4|2164.1|2161.3|2154.4|2151.6|951
1585595100000|2020-03-30 19:05:00|2159.9|2157.1|2159.7|2156.9|2166.6|2163.8|2157.1|2154.3|1077
1585595400000|2020-03-30 19:10:00|2160.4|2157.6|2157.4|2154.6|2162.1|2159.3|2155.8|2153|876
1585595700000|2020-03-30 19:15:00|2157.7|2154.9|2159.8|2157|2163.2|2160.4|2157.7|2154.9|528
1585596000000|2020-03-30 19:20:00|2160|2157.2|2155.9|2153.1|2161.8|2159|2154.9|2152.1|669
1585596300000|2020-03-30 19:25:00|2154.9|2152.1|2158.8|2156|2162.1|2159.3|2151.1|2148.3|1253
1585596600000|2020-03-30 19:30:00|2159.8|2157|2158.5|2155.7|2161.8|2159|2154.8|2152|617
1585596900000|2020-03-30 19:35:00|2158.7|2155.9|2172.1|2169.3|2172.9|2170.1|2157.7|2154.9|1096
1585597200000|2020-03-30 19:40:00|2172.3|2169.5|2173.5|2170.7|2175.3|2172.5|2167.3|2164.5|1462
1585597500000|2020-03-30 19:45:00|2173.8|2171|2174.7|2171.9|2178.7|2175.9|2172.9|2170.1|1110
1585597800000|2020-03-30 19:50:00|2175.4|2172.6|2177|2174.2|2178.6|2175.8|2173.9|2171.1|1161
1585598100000|2020-03-30 19:55:00|2178|2175.2|2179.3|2176.5|2184.5|2181.7|2177.9|2175.1|1486
1585598400000|2020-03-30 20:00:00|2179.9|2177.1|2169.5|2166.7|2180.1|2177.3|2164|2161.2|1164
1585598700000|2020-03-30 20:05:00|2169.8|2167|2165.9|2163.1|2172.1|2169.3|2163.7|2160.9|528
1585599000000|2020-03-30 20:10:00|2166.4|2163.6|2172|2169.2|2172|2169.2|2162.9|2160.1|474
1585599300000|2020-03-30 20:15:00|2172.1|2169.3|2180|2177.2|2180.2|2177.4|2172|2169.2|651
1585599600000|2020-03-30 20:20:00|2179.4|2176.6|2182|2179.2|2187|2184.2|2179.4|2176.6|444
1585599900000|2020-03-30 20:25:00|2183|2180.2|2182.3|2179.5|2185.1|2182.3|2182|2179.2|508
1585600200000|2020-03-30 20:30:00|2182.9|2180.1|2184.1|2181.3|2186.1|2183.3|2180.5|2177.7|582
1585600500000|2020-03-30 20:35:00|2183.3|2180.5|2179.4|2176.6|2183.3|2180.5|2178.2|2175.4|493
1585600800000|2020-03-30 20:40:00|2179.2|2176.4|2172.8|2170|2181.2|2176.6|2172.8|2170|819
1585601100000|2020-03-30 20:45:00|2173.4|2170.6|2175.6|2172.8|2179.6|2176.8|2172.6|2169.8|888
1585601400000|2020-03-30 20:50:00|2175.7|2172.9|2178.4|2175.6|2183.2|2180.4|2173.8|2171|504
1585601700000|2020-03-30 20:55:00|2177.6|2174.8|2179.3|2176.5|2179.3|2176.5|2174.8|2172|438
1585605600000|2020-03-30 22:00:00|2176.8|2174|2180.9|2178.1|2185.7|2182.9|2174.4|2171.6|462
1585605900000|2020-03-30 22:05:00|2180.5|2177.7|2184.5|2181.7|2184.8|2182|2178.9|2176.1|313
1585606200000|2020-03-30 22:10:00|2184|2181.2|2187.1|2184.3|2188.1|2185.3|2180.8|2178|291
1585606500000|2020-03-30 22:15:00|2187.4|2184.6|2187.8|2185|2190.8|2188|2186.6|2183.8|326
1585606800000|2020-03-30 22:20:00|2186.8|2184|2191.1|2188.3|2193.4|2190.6|2186.1|2183.3|494
1585607100000|2020-03-30 22:25:00|2192.1|2189.3|2195.1|2192.3|2196.1|2193.3|2188.1|2185.3|440
1585607400000|2020-03-30 22:30:00|2195.8|2193|2196|2193.2|2202.3|2199.5|2191.8|2189|686
1585607700000|2020-03-30 22:35:00|2195.2|2192.4|2198|2195.2|2198.8|2196|2192|2189.2|241
1585608000000|2020-03-30 22:40:00|2197.7|2194.9|2200.9|2198.1|2202.9|2200.1|2196.8|2194|415
1585608300000|2020-03-30 22:45:00|2200.3|2197.5|2208.4|2205.6|2209|2206.2|2198.9|2196.1|763
1585608600000|2020-03-30 22:50:00|2209|2206.2|2198.8|2196|2209|2206.2|2197.8|2195|373
1585608900000|2020-03-30 22:55:00|2198.4|2195.6|2194.9|2192.1|2200.6|2197.8|2192.6|2189.8|862
1585609200000|2020-03-30 23:00:00|2194.4|2191.6|2193.5|2190.7|2197.8|2195|2192.5|2189.7|341
1585609500000|2020-03-30 23:05:00|2193.2|2190.4|2191.5|2188.7|2193.2|2190.4|2185.5|2182.7|445
1585609800000|2020-03-30 23:10:00|2190.7|2187.9|2192.6|2189.8|2196|2192.6|2190.5|2187.7|370
1585610100000|2020-03-30 23:15:00|2193.2|2190.4|2190.6|2187.8|2195.6|2192.8|2190.1|2187.3|187
1585610400000|2020-03-30 23:20:00|2190|2187.2|2195.7|2192.9|2196.7|2193.9|2188.3|2185.5|181
1585610700000|2020-03-30 23:25:00|2195|2192.2|2192.7|2189.9|2195.7|2192.9|2192.7|2189.9|120
1585611000000|2020-03-30 23:30:00|2193.7|2190.9|2195.8|2193|2198.7|2195.9|2193.7|2190.9|247
1585611300000|2020-03-30 23:35:00|2196.8|2194|2198.6|2195.8|2198.6|2195.8|2196.4|2193.6|176
1585611600000|2020-03-30 23:40:00|2198|2195.2|2194.7|2191.9|2198|2195.2|2191.6|2188.8|244
1585611900000|2020-03-30 23:45:00|2193.8|2191|2196.9|2194.1|2197.9|2195.1|2192.7|2189.9|253
1585612200000|2020-03-30 23:50:00|2197.5|2194.7|2196.9|2194.1|2197.7|2194.9|2196.9|2194.1|68
1585612500000|2020-03-30 23:55:00|2197.6|2194.8|2203.7|2200.9|2203.7|2200.9|2195.9|2193.1|482
1585612800000|2020-03-31 00:00:00|2202.5|2199.7|2216.6|2213.8|2219.3|2216.5|2200.9|2198.1|1724
1585613100000|2020-03-31 00:05:00|2216.3|2213.5|2216.8|2214|2218.4|2215.6|2210.6|2207.8|667
1585613400000|2020-03-31 00:10:00|2216.3|2213.5|2213.7|2210.9|2216.3|2213.5|2211.6|2208.8|476
1585613700000|2020-03-31 00:15:00|2213|2210.2|2214.7|2211.9|2216.9|2214.1|2212.9|2210.1|400
1585614000000|2020-03-31 00:20:00|2215.5|2212.7|2216.9|2214.1|2216.9|2214.1|2213.9|2211.1|374
1585614300000|2020-03-31 00:25:00|2217.6|2214.8|2221.4|2218.6|2224.4|2221.6|2216.4|2213.6|793
1585614600000|2020-03-31 00:30:00|2221.6|2218.8|2221.5|2218.7|2225.4|2222.6|2219.2|2216.4|604
1585614900000|2020-03-31 00:35:00|2221.7|2218.9|2218.7|2215.9|2222.8|2220|2218.7|2215.9|572
1585615200000|2020-03-31 00:40:00|2218.5|2215.7|2214.9|2212.1|2219|2216.2|2214.9|2212.1|665
1585615500000|2020-03-31 00:45:00|2214.1|2211.3|2217.6|2214.8|2217.6|2214.8|2213.9|2211.1|434
1585615800000|2020-03-31 00:50:00|2217.8|2215|2220.6|2217.8|2221.8|2219|2217.8|2215|499
1585616100000|2020-03-31 00:55:00|2220|2217.2|2220.1|2217.3|2222.7|2219.9|2216.9|2214.1|503
1585616400000|2020-03-31 01:00:00|2219.7|2216.9|2221.5|2218.7|2227.1|2224.3|2219.1|2216.3|1445
1585616700000|2020-03-31 01:05:00|2222.5|2219.7|2223.5|2220.7|2226.5|2223.7|2221.5|2218.7|675
1585617000000|2020-03-31 01:10:00|2222.9|2220.1|2220.6|2217.8|2223.5|2220.7|2216.5|2213.7|932
1585617300000|2020-03-31 01:15:00|2221.4|2218.6|2219.2|2216.4|2223.4|2220.6|2217.4|2214.6|684
1585617600000|2020-03-31 01:20:00|2219.6|2216.8|2227.3|2224.5|2228.1|2225.3|2219.2|2216.4|733
1585617900000|2020-03-31 01:25:00|2226.7|2223.9|2232.2|2229.4|2240.2|2237.4|2225.3|2222.5|2454
1585618200000|2020-03-31 01:30:00|2232|2229.2|2236.2|2233.4|2237|2234.2|2227.2|2224.4|1100
1585618500000|2020-03-31 01:35:00|2236|2233.2|2231.3|2228.5|2236.2|2233.4|2228.3|2225.5|713
1585618800000|2020-03-31 01:40:00|2230.3|2227.5|2239.3|2236.5|2241.3|2238.5|2228.3|2225.5|1265
1585619100000|2020-03-31 01:45:00|2239|2236.2|2241.5|2238.7|2241.5|2238.7|2237.7|2234.9|785
1585619400000|2020-03-31 01:50:00|2240.9|2238.1|2246.4|2243.6|2248.8|2246|2240.5|2237.7|1398
1585619700000|2020-03-31 01:55:00|2246.6|2243.8|2249.8|2247|2249.8|2247|2245.4|2242.6|686
1585620000000|2020-03-31 02:00:00|2249.6|2246.8|2272.5|2269.7|2272.5|2269.7|2248.8|2246|3415
1585620300000|2020-03-31 02:05:00|2272.2|2269.4|2279.1|2276.3|2284.2|2281.4|2266.5|2263.7|2621
1585620600000|2020-03-31 02:10:00|2279.8|2277|2278.2|2275.4|2283.6|2280.8|2273.6|2270.8|1635
1585620900000|2020-03-31 02:15:00|2278.4|2275.6|2284.2|2281.4|2285|2282.2|2278|2275.2|1156
1585621200000|2020-03-31 02:20:00|2284.5|2281.7|2296.3|2293.5|2300.7|2297.9|2284.5|2281.7|2488
1585621500000|2020-03-31 02:25:00|2296.1|2293.3|2320.3|2317.5|2325.1|2322.3|2294.6|2291.8|3069
1585621800000|2020-03-31 02:30:00|2320.6|2317.8|2306.4|2303.6|2321.3|2318.5|2299.9|2297.1|2732
1585622100000|2020-03-31 02:35:00|2306.2|2303.4|2306|2303.2|2309.6|2306.8|2301.6|2298.8|1108
1585622400000|2020-03-31 02:40:00|2306.2|2303.4|2303.9|2301.1|2308.1|2305.3|2301.9|2299.1|956
1585622700000|2020-03-31 02:45:00|2305.1|2302.3|2311.4|2308.6|2316.3|2313.5|2304.3|2301.5|1880
1585623000000|2020-03-31 02:50:00|2312.3|2309.5|2308.4|2305.6|2319|2316.2|2308.4|2305.6|1445
1585623300000|2020-03-31 02:55:00|2308.9|2306.1|2303.3|2300.5|2309.4|2306.6|2302.3|2299.5|1078
1585623600000|2020-03-31 03:00:00|2303.9|2301.1|2281.5|2278.7|2308.3|2305.5|2281.5|2278.7|2299
1585623900000|2020-03-31 03:05:00|2281.7|2278.9|2261.4|2258.6|2284.3|2281.5|2254.8|2252|3985
1585624200000|2020-03-31 03:10:00|2261.8|2259|2265.6|2262.8|2272.8|2270|2256.6|2253.8|1953
1585624500000|2020-03-31 03:15:00|2265.4|2262.6|2257.9|2255.1|2265.4|2262.6|2251.1|2248.3|1372
1585624800000|2020-03-31 03:20:00|2257.7|2254.9|2262.8|2260|2265.4|2262.6|2256.7|2253.9|796
1585625100000|2020-03-31 03:25:00|2262.1|2259.3|2271.8|2269|2272.5|2269.7|2262.1|2259.3|1101
1585625400000|2020-03-31 03:30:00|2271.5|2268.7|2274.4|2271.6|2281.2|2278.4|2270.2|2267.4|1331
1585625700000|2020-03-31 03:35:00|2274.9|2272.1|2280|2277.2|2282.2|2279.4|2272.6|2269.8|672
1585626000000|2020-03-31 03:40:00|2280.8|2278|2284.1|2281.3|2291|2288.2|2280.8|2278|904
1585626300000|2020-03-31 03:45:00|2283.4|2280.6|2275.5|2272.7|2287.9|2285.1|2273.7|2270.9|1234
1585626600000|2020-03-31 03:50:00|2274.9|2272.1|2283.8|2281|2284.1|2281.3|2272.7|2269.9|745
1585626900000|2020-03-31 03:55:00|2283.1|2280.3|2279.4|2276.6|2284.2|2281.4|2278.6|2275.8|303
1585627200000|2020-03-31 04:00:00|2278.2|2275.4|2277.4|2274.6|2281.2|2278.4|2273.4|2270.6|525
1585627500000|2020-03-31 04:05:00|2277.7|2274.9|2280.5|2277.7|2284.4|2281.6|2275.1|2272.3|622
1585627800000|2020-03-31 04:10:00|2281|2278.2|2281.3|2278.5|2286.5|2283.7|2280.5|2277.7|471
1585628100000|2020-03-31 04:15:00|2280.5|2277.7|2278.2|2275.4|2280.5|2277.7|2276.5|2273.7|349
1585628400000|2020-03-31 04:20:00|2278.4|2275.6|2271.5|2268.7|2278.4|2275.6|2269.2|2266.4|849
1585628700000|2020-03-31 04:25:00|2271.2|2268.4|2274.6|2271.8|2274.6|2271.8|2268.6|2265.8|466
1585629000000|2020-03-31 04:30:00|2274|2271.2|2270|2267.2|2274|2271.2|2264.8|2262|642
1585629300000|2020-03-31 04:35:00|2269.2|2266.4|2261.7|2258.9|2270.3|2267.5|2260.7|2257.9|603
1585629600000|2020-03-31 04:40:00|2262.5|2259.7|2257.3|2254.5|2263.7|2260.9|2255.5|2252.7|899
1585629900000|2020-03-31 04:45:00|2257.5|2254.7|2273.9|2271.1|2274.9|2272.1|2257.5|2254.7|1276
1585630200000|2020-03-31 04:50:00|2273.6|2270.8|2263.9|2261.1|2273.9|2271.1|2262.9|2260.1|553
1585630500000|2020-03-31 04:55:00|2263.1|2260.3|2269|2266.2|2270|2267.2|2261.9|2259.1|397
1585630800000|2020-03-31 05:00:00|2268.2|2265.4|2257.6|2254.8|2268.2|2265.4|2252.4|2249.6|1369
1585631100000|2020-03-31 05:05:00|2258.6|2255.8|2261.3|2258.5|2261.7|2258.9|2257.5|2254.7|629
1585631400000|2020-03-31 05:10:00|2260.7|2257.9|2260.5|2257.7|2262.4|2259.6|2257|2254.2|557
1585631700000|2020-03-31 05:15:00|2260.7|2257.9|2259.6|2256.8|2262.4|2259.6|2256|2253.2|578
1585632000000|2020-03-31 05:20:00|2260.4|2257.6|2268.7|2265.9|2270.9|2268.1|2259.1|2256.3|930
1585632300000|2020-03-31 05:25:00|2269|2266.2|2275.7|2272.9|2279.5|2276.7|2269|2266.2|1049
1585632600000|2020-03-31 05:30:00|2274.7|2271.9|2275.5|2272.7|2277.1|2274.3|2270.5|2267.7|851
1585632900000|2020-03-31 05:35:00|2275.8|2273|2271.3|2268.5|2277.3|2274.5|2268.5|2265.7|653
1585633200000|2020-03-31 05:40:00|2270.5|2267.7|2270.7|2267.9|2275|2272.2|2269.8|2267|615
1585633500000|2020-03-31 05:45:00|2269.8|2267|2279.1|2276.3|2282.1|2279.3|2269.8|2267|638
1585633800000|2020-03-31 05:50:00|2279.3|2276.5|2277.2|2274.4|2282.7|2279.9|2272.1|2269.3|757
1585634100000|2020-03-31 05:55:00|2277.4|2274.6|2278.9|2276.1|2280.6|2277.8|2274.6|2271.8|423
1585634400000|2020-03-31 06:00:00|2278.6|2275.8|2277.6|2274.8|2285.2|2282.4|2275.2|2272.4|768
1585634700000|2020-03-31 06:05:00|2277|2274.2|2276.7|2273.9|2278.3|2275.5|2273.9|2271.1|675
1585635000000|2020-03-31 06:10:00|2277.3|2274.5|2282.7|2279.9|2283.7|2280.9|2275.7|2272.9|509
1585635300000|2020-03-31 06:15:00|2282.9|2280.1|2287.5|2284.7|2293.5|2290.7|2282.7|2279.9|1301
1585635600000|2020-03-31 06:20:00|2287.8|2285|2278.6|2275.8|2287.8|2285|2276.8|2274|857
1585635900000|2020-03-31 06:25:00|2278.4|2275.6|2289.1|2286.3|2291.5|2288.7|2276.4|2273.6|758
1585636200000|2020-03-31 06:30:00|2289.3|2286.5|2281.2|2278.4|2291.5|2288.7|2272.7|2269.9|1376
1585636500000|2020-03-31 06:35:00|2282|2279.2|2272.6|2269.8|2282|2279.2|2272.6|2269.8|873
1585636800000|2020-03-31 06:40:00|2272|2269.2|2262.5|2259.7|2272.6|2269.8|2259.4|2256.6|1758
1585637100000|2020-03-31 06:45:00|2261.7|2258.9|2268.1|2265.3|2270.7|2267.9|2261.7|2258.9|1120
1585637400000|2020-03-31 06:50:00|2268.4|2265.6|2261.1|2258.3|2274.1|2271.3|2260.1|2257.3|957
1585637700000|2020-03-31 06:55:00|2261.7|2258.9|2261.8|2259|2265.5|2262.7|2258|2255.2|983
1585638000000|2020-03-31 07:00:00|2261.6|2258.8|2260.2|2257.4|2272|2269.2|2255|2252.2|1736
1585638300000|2020-03-31 07:05:00|2261|2258.2|2259.1|2256.3|2262.4|2259.6|2254.4|2251.6|1428
1585638600000|2020-03-31 07:10:00|2259.3|2256.5|2263.5|2260.7|2266.5|2263.7|2258.4|2255.6|1266
1585638900000|2020-03-31 07:15:00|2263.7|2260.9|2261.6|2258.8|2268.5|2265.7|2258.7|2255.9|1158
1585639200000|2020-03-31 07:20:00|2262.4|2259.6|2264.4|2261.6|2267|2264.2|2261.4|2258.6|998
1585639500000|2020-03-31 07:25:00|2263.6|2260.8|2268.1|2265.3|2269.6|2266.8|2262.5|2259.7|1224
1585639800000|2020-03-31 07:30:00|2268.5|2265.7|2263.7|2260.9|2271.5|2268.7|2263.5|2260.7|1464
1585640100000|2020-03-31 07:35:00|2263.5|2260.7|2269.7|2266.9|2270.5|2267.7|2262.5|2259.7|1221
1585640400000|2020-03-31 07:40:00|2269.1|2266.3|2264|2261.2|2273.2|2270.4|2263.8|2261|1227
1585640700000|2020-03-31 07:45:00|2265|2262.2|2267.6|2264.8|2267.6|2264.8|2261.8|2259|1139
1585641000000|2020-03-31 07:50:00|2268.2|2265.4|2279.1|2276.3|2279.1|2276.3|2266.6|2263.8|1360
1585641300000|2020-03-31 07:55:00|2278.9|2276.1|2278.3|2275.5|2279.7|2276.9|2276.7|2273.9|1146
1585641600000|2020-03-31 08:00:00|2277.3|2274.5|2278.1|2275.3|2287.1|2284.3|2277.1|2274.3|2626
1585641900000|2020-03-31 08:05:00|2278.3|2275.5|2278.6|2275.8|2279.3|2276.5|2269.9|2267.1|1983
1585642200000|2020-03-31 08:10:00|2278.8|2276|2274.2|2271.4|2280|2277.2|2273.2|2270.4|1074
1585642500000|2020-03-31 08:15:00|2274.5|2271.7|2273.2|2270.4|2275.8|2273|2270.2|2267.4|1587
1585642800000|2020-03-31 08:20:00|2273.4|2270.6|2269.1|2266.3|2275|2272.2|2262.9|2260.1|2291
1585643100000|2020-03-31 08:25:00|2268.9|2266.1|2257.1|2254.3|2268.9|2266.1|2255.6|2252.8|3429
1585643400000|2020-03-31 08:30:00|2256.8|2254|2267.8|2265|2269|2266.2|2255.6|2252.8|1801
1585643700000|2020-03-31 08:35:00|2267.5|2264.7|2271|2268.2|2273.2|2270.4|2264.2|2261.4|1187
1585644000000|2020-03-31 08:40:00|2270.7|2267.9|2270.1|2267.3|2272.2|2269.4|2265.3|2262.5|972
1585644300000|2020-03-31 08:45:00|2270.3|2267.5|2262.4|2259.6|2270.3|2267.5|2260.7|2257.9|945
1585644600000|2020-03-31 08:50:00|2263|2260.2|2273|2270.2|2276|2273.2|2261.2|2258.4|1536
1585644900000|2020-03-31 08:55:00|2272.4|2269.6|2272|2269.2|2275.5|2272.7|2269|2266.2|975
1585645200000|2020-03-31 09:00:00|2272.7|2269.9|2274.1|2271.3|2277.3|2274.5|2269.2|2266.4|987
1585645500000|2020-03-31 09:05:00|2274.3|2271.5|2271.1|2268.3|2276.3|2273.5|2269.3|2266.5|743
1585645800000|2020-03-31 09:10:00|2270.6|2267.8|2269.1|2266.3|2274.7|2271.9|2263.1|2260.3|1126
1585646100000|2020-03-31 09:15:00|2269.4|2266.6|2276.4|2273.6|2278.4|2275.6|2267.1|2264.3|907
1585646400000|2020-03-31 09:20:00|2276.6|2273.8|2284.8|2282|2285.8|2283|2275.4|2272.6|1173
1585646700000|2020-03-31 09:25:00|2284.6|2281.8|2284.6|2281.8|2290|2287.2|2278.4|2275.6|2233
1585647000000|2020-03-31 09:30:00|2284.4|2281.6|2285.5|2282.7|2285.7|2282.9|2279.9|2277.1|669
1585647300000|2020-03-31 09:35:00|2286.1|2283.3|2282.3|2279.5|2286.5|2283.7|2277.7|2274.9|1076
1585647600000|2020-03-31 09:40:00|2282.4|2279.6|2294.8|2292|2295.6|2292.8|2282.4|2279.6|1329
1585647900000|2020-03-31 09:45:00|2294.6|2291.8|2290.8|2288|2295.4|2292.6|2286.6|2283.8|1138
1585648200000|2020-03-31 09:50:00|2290.6|2287.8|2289.1|2286.3|2295.6|2292.8|2286.8|2284|1107
1585648500000|2020-03-31 09:55:00|2289.6|2286.8|2285.9|2283.1|2291.9|2289.1|2284.1|2281.3|1073
1585648800000|2020-03-31 10:00:00|2285.3|2282.5|2284.4|2281.6|2287.9|2285.1|2279.5|2276.7|1315
1585649100000|2020-03-31 10:05:00|2283.8|2281|2281.6|2278.8|2286.4|2283.6|2279.6|2276.8|801
1585649400000|2020-03-31 10:10:00|2282.4|2279.6|2282.6|2279.8|2283.6|2280.8|2279.4|2276.6|727
1585649700000|2020-03-31 10:15:00|2282|2279.2|2273.7|2270.9|2282.6|2279.8|2272.1|2269.3|1992
1585650000000|2020-03-31 10:20:00|2273|2270.2|2273.9|2271.1|2277.5|2274.7|2269.3|2266.5|1868
1585650300000|2020-03-31 10:25:00|2273.7|2270.9|2277.7|2274.9|2278.9|2276.1|2271.7|2268.9|1180
1585650600000|2020-03-31 10:30:00|2277.1|2274.3|2289|2286.2|2290|2287.2|2274.7|2271.9|1628
1585650900000|2020-03-31 10:35:00|2289.3|2286.5|2291.6|2288.8|2291.6|2288.8|2282.2|2279.4|1353
1585651200000|2020-03-31 10:40:00|2291.9|2289.1|2304.9|2302.1|2307.8|2305|2291.4|2288.6|2877
1585651500000|2020-03-31 10:45:00|2304.3|2301.5|2305.9|2303.1|2305.9|2303.1|2299.3|2296.5|1916
1585651800000|2020-03-31 10:50:00|2306.1|2303.3|2314.4|2311.6|2322.2|2319.4|2302.3|2299.5|3325
1585652100000|2020-03-31 10:55:00|2315|2312.2|2316.2|2313.4|2330.2|2327.4|2314.8|2312|3252
1585652400000|2020-03-31 11:00:00|2316.8|2314|2309.8|2307|2318.2|2315.4|2304.6|2301.8|2605
1585652700000|2020-03-31 11:05:00|2310|2307.2|2301.9|2299.1|2310|2307.2|2300.9|2298.1|1547
1585653000000|2020-03-31 11:10:00|2302|2299.2|2300.7|2297.9|2304.7|2301.9|2294.9|2292.1|1812
1585653300000|2020-03-31 11:15:00|2300.1|2297.3|2307.4|2304.6|2310.1|2307.3|2300.1|2297.3|1301
1585653600000|2020-03-31 11:20:00|2307.1|2304.3|2315.2|2312.4|2317|2314.2|2305.7|2302.9|1647
1585653900000|2020-03-31 11:25:00|2314.8|2312|2311.2|2308.4|2322.2|2319.4|2310.8|2308|2223
1585654200000|2020-03-31 11:30:00|2311.9|2309.1|2311.7|2308.9|2318.6|2315.8|2308.4|2305.6|1892
1585654500000|2020-03-31 11:35:00|2311.4|2308.6|2317.5|2314.7|2320.7|2317.9|2311.4|2308.6|1100
1585654800000|2020-03-31 11:40:00|2316.9|2314.1|2302.2|2299.4|2318.5|2315.7|2302|2299.2|1603
1585655100000|2020-03-31 11:45:00|2302|2299.2|2278|2275.2|2340.4|2337.6|2276.2|2273.4|9786
1585655400000|2020-03-31 11:50:00|2278.6|2275.8|2269|2266.2|2293.8|2291|2269|2266.2|4287
1585655700000|2020-03-31 11:55:00|2268.7|2265.9|2274.4|2271.6|2276.9|2274.1|2259.6|2256.8|3403
1585656000000|2020-03-31 12:00:00|2273.6|2270.8|2266.3|2263.5|2273.6|2270.8|2258.5|2255.7|3956
1585656300000|2020-03-31 12:05:00|2266.1|2263.3|2277.4|2274.6|2279.4|2276.6|2265.3|2262.5|2282
1585656600000|2020-03-31 12:10:00|2277.6|2274.8|2265.8|2263|2278.2|2275.4|2263|2260.2|2041
1585656900000|2020-03-31 12:15:00|2265.6|2262.8|2247.8|2245|2267.8|2265|2239.8|2237|5152
1585657200000|2020-03-31 12:20:00|2247|2244.2|2239.8|2237|2247|2244.2|2231.8|2229|5187
1585657500000|2020-03-31 12:25:00|2240|2237.2|2250.7|2247.9|2255.9|2253.1|2237|2234.2|3590
1585657800000|2020-03-31 12:30:00|2251.3|2248.5|2244.7|2241.9|2260.5|2257.7|2240.9|2238.1|3595
1585658100000|2020-03-31 12:35:00|2245.3|2242.5|2246.4|2243.6|2254.1|2251.3|2240.7|2237.9|2268
1585658400000|2020-03-31 12:40:00|2247.4|2244.6|2251|2248.2|2253.6|2250.8|2247.4|2244.6|1112
1585658700000|2020-03-31 12:45:00|2251.2|2248.4|2235.6|2232.8|2252.6|2249.8|2230.6|2227.8|3004
1585659000000|2020-03-31 12:50:00|2235.4|2232.6|2244.6|2241.8|2249.6|2246.8|2234.6|2231.8|2787
1585659300000|2020-03-31 12:55:00|2245.4|2242.6|2259.1|2256.3|2259.1|2256.3|2243.4|2240.6|2569
1585659600000|2020-03-31 13:00:00|2259.3|2256.5|2272.1|2269.3|2272.7|2269.9|2252.4|2249.6|4283
1585659900000|2020-03-31 13:05:00|2271.6|2268.8|2264|2261.2|2271.6|2268.8|2242.3|2239.5|5312
1585660200000|2020-03-31 13:10:00|2264.8|2262|2258.4|2255.6|2267.6|2264.8|2255.4|2252.6|2853
1585660500000|2020-03-31 13:15:00|2258.6|2255.8|2265.5|2262.7|2268.5|2265.7|2250.7|2247.9|3514
1585660800000|2020-03-31 13:20:00|2265.3|2262.5|2251.7|2248.9|2266.5|2263.7|2251.1|2248.3|2780
1585661100000|2020-03-31 13:25:00|2251.9|2249.1|2263.4|2260.6|2264.2|2261.4|2247.8|2245|5167
1585661400000|2020-03-31 13:30:00|2263.2|2260.4|2239|2236.2|2263.6|2260.8|2231.2|2228.4|7646
1585661700000|2020-03-31 13:35:00|2239.2|2236.4|2225|2222.2|2242.4|2239.6|2217|2214.2|8075
1585662000000|2020-03-31 13:40:00|2225.7|2222.9|2219.1|2216.3|2226.2|2223.4|2210.1|2207.3|5240
1585662300000|2020-03-31 13:45:00|2220.1|2217.3|2209.5|2206.7|2221.5|2218.7|2207.5|2204.7|3948
1585662600000|2020-03-31 13:50:00|2209.7|2206.9|2206.5|2203.7|2215.3|2212.5|2193.9|2191.1|6505
1585662900000|2020-03-31 13:55:00|2206.8|2204|2207.9|2205.1|2213.2|2210.4|2202|2199.2|3744
1585663200000|2020-03-31 14:00:00|2207.6|2204.8|2210.5|2207.7|2217.6|2214.8|2205.9|2203.1|4973
1585663500000|2020-03-31 14:05:00|2210.7|2207.9|2216.5|2213.7|2224.7|2221.9|2208.1|2205.3|3657
1585663800000|2020-03-31 14:10:00|2216.3|2213.5|2229.2|2226.4|2230.2|2227.4|2208.7|2205.9|4037
1585664100000|2020-03-31 14:15:00|2228.5|2225.7|2227.8|2225|2231|2228.2|2220|2217.2|2792
1585664400000|2020-03-31 14:20:00|2227.5|2224.7|2223.6|2220.8|2231.6|2228.8|2220.6|2217.8|3687
1585664700000|2020-03-31 14:25:00|2223.8|2221|2225.3|2222.5|2226.7|2223.9|2219|2216.2|3812
1585665000000|2020-03-31 14:30:00|2225.7|2222.9|2213.3|2210.5|2227.3|2224.5|2213.3|2210.5|3165
1585665300000|2020-03-31 14:35:00|2213.7|2210.9|2221.6|2218.8|2231.2|2228.4|2208|2205.2|5346
1585665600000|2020-03-31 14:40:00|2222|2219.2|2222.2|2219.4|2227.2|2224.4|2219|2216.2|2812
1585665900000|2020-03-31 14:45:00|2222.4|2219.6|2233.5|2230.7|2238.5|2235.7|2220.9|2218.1|10852
1585666200000|2020-03-31 14:50:00|2233.8|2231|2241.4|2238.6|2244.4|2241.6|2228.1|2225.3|7150
1585666500000|2020-03-31 14:55:00|2241.2|2238.4|2231.3|2228.5|2244.2|2241.4|2229.6|2226.8|4716
1585666800000|2020-03-31 15:00:00|2231.2|2228.4|2213.5|2210.7|2234|2231.2|2209|2206.2|6505
1585667100000|2020-03-31 15:05:00|2213.7|2210.9|2221.7|2218.9|2223.7|2220.9|2210.3|2207.5|4390
1585667400000|2020-03-31 15:10:00|2222.3|2219.5|2217.5|2214.7|2223.7|2220.9|2215.1|2212.3|2726
1585667700000|2020-03-31 15:15:00|2217.7|2214.9|2208|2205.2|2220.5|2217.7|2207.8|2205|2738
1585668000000|2020-03-31 15:20:00|2207.8|2205|2206.2|2203.4|2213.6|2210.8|2204.2|2201.4|3045
1585668300000|2020-03-31 15:25:00|2206|2203.2|2212.5|2209.7|2220.5|2217.7|2204.2|2201.4|5905
1585668600000|2020-03-31 15:30:00|2212.8|2210|2218.9|2216.1|2218.9|2216.1|2202.5|2199.7|6919
1585668900000|2020-03-31 15:35:00|2218.3|2215.5|2221.7|2218.9|2232.1|2229.3|2216.3|2213.5|6914
1585669200000|2020-03-31 15:40:00|2221.9|2219.1|2216.4|2213.6|2230.6|2227.8|2216.4|2213.6|3293
1585669500000|2020-03-31 15:45:00|2216.6|2213.8|2193|2190.2|2219|2216.2|2190.2|2187.4|5623
1585669800000|2020-03-31 15:50:00|2193.2|2190.4|2191.8|2189|2202.2|2199.4|2188.4|2185.6|5679
1585670100000|2020-03-31 15:55:00|2192|2189.2|2194.9|2192.1|2196.9|2194.1|2179.2|2176.4|5111
1585670400000|2020-03-31 16:00:00|2194.6|2191.8|2197.1|2194.3|2200.7|2197.9|2190.5|2187.7|4386
1585670700000|2020-03-31 16:05:00|2197.3|2194.5|2202.4|2199.6|2204|2201.2|2193.8|2191|2986
1585671000000|2020-03-31 16:10:00|2201.8|2199|2208.4|2205.6|2208.6|2205.8|2199.4|2196.6|2385
1585671300000|2020-03-31 16:15:00|2209|2206.2|2204.5|2201.7|2210.8|2208|2202.7|2199.9|3061
1585671600000|2020-03-31 16:20:00|2205.1|2202.3|2206.3|2203.5|2206.5|2203.7|2194.1|2191.3|3178
1585671900000|2020-03-31 16:25:00|2205.7|2202.9|2202.8|2200|2205.7|2202.9|2194.6|2191.8|2821
1585672200000|2020-03-31 16:30:00|2202.6|2199.8|2192.8|2190|2202.8|2200|2189.8|2187|3953
1585672500000|2020-03-31 16:35:00|2192.6|2189.8|2181.4|2178.6|2195.4|2192.6|2181|2178.2|4226
1585672800000|2020-03-31 16:40:00|2182|2179.2|2192.1|2189.3|2195|2192.2|2173|2170.2|5018
1585673100000|2020-03-31 16:45:00|2192.3|2189.5|2181.3|2178.5|2192.3|2189.5|2180.9|2178.1|2058
1585673400000|2020-03-31 16:50:00|2181.1|2178.3|2182.9|2180.1|2187.2|2184.4|2172.7|2169.9|3351
1585673700000|2020-03-31 16:55:00|2183.1|2180.3|2179.6|2176.8|2189.2|2186.4|2178.3|2175.5|3108
1585674000000|2020-03-31 17:00:00|2179.1|2176.3|2190|2187.2|2192.6|2189.8|2175.2|2172.4|3163
1585674300000|2020-03-31 17:05:00|2190.6|2187.8|2198.5|2195.7|2200.3|2197.5|2187|2184.2|4839
1585674600000|2020-03-31 17:10:00|2198.3|2195.5|2193.9|2191.1|2200.3|2197.5|2191.9|2189.1|2312
1585674900000|2020-03-31 17:15:00|2193.7|2190.9|2186.1|2183.3|2193.7|2190.9|2185.3|2182.5|2108
1585675200000|2020-03-31 17:20:00|2186.3|2183.5|2179.2|2176.4|2190.5|2187.7|2166.6|2163.8|5314
1585675500000|2020-03-31 17:25:00|2179.4|2176.6|2175.6|2172.8|2182.4|2179.6|2173.8|2171|2577
1585675800000|2020-03-31 17:30:00|2175.8|2173|2197.3|2194.5|2203.1|2200.3|2174.8|2172|6140
1585676100000|2020-03-31 17:35:00|2197.5|2194.7|2219.5|2216.7|2222|2219.2|2194.7|2191.9|4033
1585676400000|2020-03-31 17:40:00|2219.8|2217|2214.2|2211.4|2222.1|2219.3|2206.1|2203.3|3539
1585676700000|2020-03-31 17:45:00|2214.4|2211.6|2221|2218.2|2225.4|2222.6|2210.6|2207.8|7718
1585677000000|2020-03-31 17:50:00|2220.7|2217.9|2208.6|2205.8|2220.7|2217.9|2199.4|2196.6|4080
1585677300000|2020-03-31 17:55:00|2207.4|2204.6|2205.3|2202.5|2212.3|2209.5|2203.5|2200.7|2656
1585677600000|2020-03-31 18:00:00|2205.5|2202.7|2206.7|2203.9|2214.7|2211.9|2195.9|2193.1|5016
1585677900000|2020-03-31 18:05:00|2206.9|2204.1|2232|2229.2|2238.2|2235.4|2205.7|2202.9|5467
1585678200000|2020-03-31 18:10:00|2231.4|2228.6|2230|2227.2|2239.2|2236.4|2217.8|2215|5726
1585678500000|2020-03-31 18:15:00|2230.3|2227.5|2236.9|2234.1|2252.9|2250.1|2228.2|2225.4|6049
1585678800000|2020-03-31 18:20:00|2237.1|2234.3|2225.3|2222.5|2249.7|2246.9|2224.3|2221.5|6359
1585679100000|2020-03-31 18:25:00|2225.5|2222.7|2211.9|2209.1|2230.1|2227.3|2192.5|2189.7|24034
1585679400000|2020-03-31 18:30:00|2212.1|2209.3|2208|2205.2|2216.3|2213.5|2201.8|2199|5784
1585679700000|2020-03-31 18:35:00|2209|2206.2|2203.6|2200.8|2209|2206.2|2201.4|2198.6|1872
1585680000000|2020-03-31 18:40:00|2203.4|2200.6|2203.5|2200.7|2205.9|2203.1|2197.1|2194.3|1389
1585680300000|2020-03-31 18:45:00|2203.7|2200.9|2207.5|2204.7|2207.7|2204.9|2197.7|2194.9|1254
1585680600000|2020-03-31 18:50:00|2207.7|2204.9|2209.2|2206.4|2216|2213.2|2205.5|2202.7|1810
1585680900000|2020-03-31 18:55:00|2209.6|2206.8|2209.8|2207|2216.4|2213.6|2205.3|2202.5|1526
1585681200000|2020-03-31 19:00:00|2209.5|2206.7|2205.5|2202.7|2210|2207.2|2203.4|2200.6|829
1585681500000|2020-03-31 19:05:00|2205.2|2202.4|2208.3|2205.5|2209.1|2206.3|2197.7|2194.9|1460
1585681800000|2020-03-31 19:10:00|2208.1|2205.3|2205.7|2202.9|2208.3|2205.5|2203.7|2200.9|659
1585682100000|2020-03-31 19:15:00|2205.1|2202.3|2201.6|2198.8|2206.1|2203.3|2198.4|2195.6|718
1585682400000|2020-03-31 19:20:00|2201.8|2199|2196|2193.2|2202.4|2199.6|2195.9|2193.1|876
1585682700000|2020-03-31 19:25:00|2195.4|2192.6|2199.3|2196.5|2203.8|2201|2194.8|2192|1080
1585683000000|2020-03-31 19:30:00|2199.5|2196.7|2198.9|2196.1|2203.9|2201.1|2195.5|2189.8|685
1585683300000|2020-03-31 19:35:00|2198.7|2195.9|2203.3|2200.5|2205.3|2202.5|2196.9|2194.1|657
1585683600000|2020-03-31 19:40:00|2203.5|2200.7|2198.8|2196|2203.5|2200.7|2197.2|2194.4|285
1585683900000|2020-03-31 19:45:00|2199|2196.2|2196.4|2193.6|2200|2197.2|2194.4|2191.6|553
1585684200000|2020-03-31 19:50:00|2197|2194.2|2190.3|2187.5|2200.4|2197.6|2190.3|2187.5|1047
1585684500000|2020-03-31 19:55:00|2189.7|2186.9|2190.1|2187.3|2194.3|2191.5|2186.5|2183.7|1521
1585684800000|2020-03-31 20:00:00|2189.5|2186.7|2192.8|2190|2193.8|2191|2186.3|2183.5|617
1585685100000|2020-03-31 20:05:00|2193.8|2191|2192.2|2189.4|2197|2194.2|2191.4|2188.6|345
1585685400000|2020-03-31 20:10:00|2192.4|2189.6|2189.9|2187.1|2192.9|2190.1|2187.3|2184.5|671
1585685700000|2020-03-31 20:15:00|2190.1|2187.3|2197.1|2194.3|2199.6|2195.9|2188.5|2185.7|522
1585686000000|2020-03-31 20:20:00|2197.3|2194.5|2192.1|2189.3|2197.3|2194.5|2189.3|2186.5|402
1585686300000|2020-03-31 20:25:00|2191.8|2189|2190.4|2187.6|2194.4|2191.6|2182.8|2180|615
1585686600000|2020-03-31 20:30:00|2189.8|2187|2181.8|2179|2192.6|2189.8|2176|2173.2|1729
1585686900000|2020-03-31 20:35:00|2181.5|2178.7|2172.6|2169.8|2181.8|2179|2165.9|2163.1|1495
1585687200000|2020-03-31 20:40:00|2172.1|2169.3|2171.7|2168.9|2177.7|2174.9|2171.3|2168.5|917
1585687500000|2020-03-31 20:45:00|2171.9|2169.1|2174|2171.2|2182.4|2179.6|2170.5|2167.7|969
1585687800000|2020-03-31 20:50:00|2173|2170.2|2183.6|2180.8|2185|2182.2|2168.2|2165.4|1058
1585688100000|2020-03-31 20:55:00|2183.3|2180.5|2179|2169|2183.3|2180.5|2173.4|2167.4|656
1585692000000|2020-03-31 22:00:00|2172.3|2169.5|2194.2|2191.4|2194.2|2191.4|2171.3|2168.5|1235
1585692300000|2020-03-31 22:05:00|2193.9|2191.1|2188.9|2186.1|2196.7|2193.9|2186.9|2184.1|696
1585692600000|2020-03-31 22:10:00|2189.9|2187.1|2196.6|2193.8|2197.2|2194.4|2183.2|2179.8|379
1585692900000|2020-03-31 22:15:00|2196.4|2193.6|2199.8|2197|2201.2|2198.4|2193.6|2190.8|519
1585693200000|2020-03-31 22:20:00|2199|2196.2|2196.1|2193.3|2199|2196.2|2190.7|2187.9|289
1585693500000|2020-03-31 22:25:00|2196.4|2193.6|2197.7|2194.9|2199.9|2197.1|2193.7|2190.9|202
1585693800000|2020-03-31 22:30:00|2197.5|2194.7|2188.8|2186|2198.3|2195.5|2184.3|2181.5|426
1585694100000|2020-03-31 22:35:00|2189.1|2186.3|2197.4|2194.6|2199.2|2196.4|2183.1|2180.3|867
1585694400000|2020-03-31 22:40:00|2196.9|2194.1|2185.2|2182.4|2197.8|2195|2185.2|2182.4|483
1585694700000|2020-03-31 22:45:00|2184.2|2181.4|2178.6|2175.8|2187.4|2184.6|2176.2|2173.4|961
1585695000000|2020-03-31 22:50:00|2179.2|2176.4|2189.7|2186.9|2190.5|2187.7|2173.8|2171|881
1585695300000|2020-03-31 22:55:00|2189.9|2187.1|2188.8|2186|2191.4|2188.6|2187|2184.2|350
1585695600000|2020-03-31 23:00:00|2189.1|2186.3|2193|2190.2|2197.4|2194.6|2188.3|2185.5|395
1585695900000|2020-03-31 23:05:00|2193.8|2191|2191.8|2189|2193.8|2191|2191.4|2188.6|283
1585696200000|2020-03-31 23:10:00|2191.6|2188.8|2187.9|2185.1|2191.6|2188.8|2186.8|2184|217
1585696500000|2020-03-31 23:15:00|2188.5|2185.7|2190.7|2187.9|2192.9|2190.1|2187.7|2184.9|169
1585696800000|2020-03-31 23:20:00|2190.5|2187.7|2191.8|2189|2192.8|2190|2189.3|2186.5|147
1585697100000|2020-03-31 23:25:00|2191.6|2188.8|2181.7|2178.9|2191.6|2188.8|2176.8|2174|669
1585697400000|2020-03-31 23:30:00|2182.1|2179.3|2185.3|2182.5|2187.5|2184.7|2179.4|2176.6|228
1585697700000|2020-03-31 23:35:00|2185.6|2182.8|2189.5|2186.7|2191.3|2188.5|2183.1|2180.3|219
1585698000000|2020-03-31 23:40:00|2190|2187.2|2191.8|2189|2191.8|2189|2189.5|2186.7|114
1585698300000|2020-03-31 23:45:00|2192.3|2189.5|2189|2186.2|2193.8|2191|2189|2186.2|350
1585698600000|2020-03-31 23:50:00|2190|2187.2|2192.4|2189.6|2194.4|2191.6|2189.8|2187|293
1585698900000|2020-03-31 23:55:00|2192|2189.2|2197.1|2194.3|2197.1|2194.3|2191.4|2188.6|531
1585699200000|2020-04-01 00:00:00|2196.9|2194.1|2213.3|2210.5|2213.3|2210.5|2194.7|2191.9|2015
1585699500000|2020-04-01 00:05:00|2213.1|2210.3|2211.7|2208.9|2214.5|2211.7|2206.1|2203.3|1443
1585699800000|2020-04-01 00:10:00|2212.2|2209.4|2213.1|2210.3|2214.6|2211.8|2206.6|2203.8|1215
1585700100000|2020-04-01 00:15:00|2212.8|2210|2221.8|2219|2222.8|2220|2211.4|2208.6|1480
1585700400000|2020-04-01 00:20:00|2221.2|2218.4|2225.2|2222.4|2225.8|2223|2219.8|2217|1446
1585700700000|2020-04-01 00:25:00|2225.4|2222.6|2230|2227.2|2231|2228.2|2223.5|2220.7|1245
1585701000000|2020-04-01 00:30:00|2229.4|2226.6|2235.5|2232.7|2240|2237.2|2229.4|2226.6|1809
1585701300000|2020-04-01 00:35:00|2235.2|2232.4|2238.5|2235.7|2238.5|2235.7|2232.1|2229.3|1004
1585701600000|2020-04-01 00:40:00|2238|2235.2|2239.7|2236.9|2240.7|2237.9|2235.3|2232.5|1076
1585701900000|2020-04-01 00:45:00|2239.9|2237.1|2239.6|2236.8|2241|2238.2|2233.8|2231|1041
1585702200000|2020-04-01 00:50:00|2240.2|2237.4|2229.2|2226.4|2240.6|2237.8|2229.2|2226.4|791
1585702500000|2020-04-01 00:55:00|2229.4|2226.6|2235.1|2232.3|2235.1|2232.3|2229.2|2226.4|852
1585702800000|2020-04-01 01:00:00|2235.3|2232.5|2222.9|2220.1|2238.1|2235.3|2215.9|2213.1|1988
1585703100000|2020-04-01 01:05:00|2223.9|2221.1|2225|2222.2|2230.5|2227.7|2221.7|2218.9|800
1585703400000|2020-04-01 01:10:00|2224.4|2221.6|2226|2223.2|2227|2224.2|2222|2219.2|533
1585703700000|2020-04-01 01:15:00|2225|2222.2|2221.7|2218.9|2225|2222.2|2219|2216.2|1255
1585704000000|2020-04-01 01:20:00|2222.2|2219.4|2227.7|2224.9|2233.7|2230.9|2221.4|2218.6|1510
1585704300000|2020-04-01 01:25:00|2228|2225.2|2227.9|2225.1|2233.4|2230.6|2226.2|2223.4|915
1585704600000|2020-04-01 01:30:00|2228.1|2225.3|2225.4|2222.6|2230.1|2227.3|2219.7|2216.9|680
1585704900000|2020-04-01 01:35:00|2226.1|2223.3|2219.6|2216.8|2227.6|2224.8|2219.6|2216.8|682
1585705200000|2020-04-01 01:40:00|2219.2|2216.4|2222.2|2219.4|2223.2|2220.4|2218.4|2215.6|391
1585705500000|2020-04-01 01:45:00|2222.4|2219.6|2224.3|2221.5|2225.2|2222.4|2221.7|2218.9|642
1585705800000|2020-04-01 01:50:00|2224.9|2222.1|2222.5|2219.7|2226.5|2223.7|2221.1|2218.3|606
1585706100000|2020-04-01 01:55:00|2221.9|2219.1|2223|2220.2|2223.7|2220.9|2221.5|2218.7|403
1585706400000|2020-04-01 02:00:00|2222.4|2219.6|2218.2|2215.4|2223|2220.2|2216.4|2213.6|851
1585706700000|2020-04-01 02:05:00|2218|2215.2|2218.6|2215.8|2220.4|2217.6|2214.1|2211.3|816
1585707000000|2020-04-01 02:10:00|2218.8|2216|2210.3|2207.5|2218.8|2216|2209.2|2206.4|1091
1585707300000|2020-04-01 02:15:00|2210.5|2207.7|2208.5|2205.7|2213.6|2210.8|2205.3|2202.5|1187
1585707600000|2020-04-01 02:20:00|2208.3|2205.5|2207.3|2204.5|2210.5|2207.7|2205.7|2202.9|604
1585707900000|2020-04-01 02:25:00|2207.5|2204.7|2207.1|2204.3|2209.3|2206.5|2205.4|2202.6|502
1585708200000|2020-04-01 02:30:00|2206.8|2204|2208.7|2205.9|2210.1|2207.3|2205.8|2203|534
1585708500000|2020-04-01 02:35:00|2209.2|2206.4|2209.7|2206.9|2210.5|2207.7|2206.7|2203.9|509
1585708800000|2020-04-01 02:40:00|2209.5|2206.7|2211.6|2208.8|2211.6|2208.8|2208.3|2205.5|415
1585709100000|2020-04-01 02:45:00|2211.8|2209|2214|2211.2|2217.4|2214.6|2211.8|2209|801
1585709400000|2020-04-01 02:50:00|2214.3|2211.5|2214.9|2212.1|2217|2214.2|2213|2210.2|409
1585709700000|2020-04-01 02:55:00|2215.4|2212.6|2217.7|2214.9|2218.5|2215.7|2215.4|2212.6|286
1585710000000|2020-04-01 03:00:00|2217.5|2214.7|2218.9|2216.1|2219.1|2216.3|2211.3|2208.5|682
1585710300000|2020-04-01 03:05:00|2218.8|2216|2218.1|2215.3|2221.1|2218.3|2218.1|2215.3|389
1585710600000|2020-04-01 03:10:00|2218.7|2215.9|2215.8|2213|2219.1|2216.3|2215.8|2213|344
1585710900000|2020-04-01 03:15:00|2216.4|2213.6|2213|2210.2|2217.6|2214.8|2211.8|2209|423
1585711200000|2020-04-01 03:20:00|2212.8|2210|2211.3|2208.5|2213|2210.2|2209.2|2206.4|461
1585711500000|2020-04-01 03:25:00|2212.1|2209.3|2214.3|2211.5|2217.1|2214.3|2212.1|2209.3|338
1585711800000|2020-04-01 03:30:00|2214|2211.2|2224.3|2221.5|2224.3|2221.5|2213.7|2210.9|618
1585712100000|2020-04-01 03:35:00|2225.1|2222.3|2223.8|2221|2227.9|2225.1|2223.8|2221|519
1585712400000|2020-04-01 03:40:00|2223.6|2220.8|2221.8|2219|2223.8|2221|2220|2217.2|371
1585712700000|2020-04-01 03:45:00|2222|2219.2|2222.9|2220.1|2223.9|2221.1|2220.3|2217.5|248
1585713000000|2020-04-01 03:50:00|2223.1|2220.3|2219.3|2216.5|2223.9|2221.1|2218.3|2215.5|311
1585713300000|2020-04-01 03:55:00|2219.1|2216.3|2217.4|2214.6|2219.9|2216.7|2214.6|2209.9|548
1585713600000|2020-04-01 04:00:00|2217.6|2214.8|2216.8|2214|2220.8|2218|2215.8|2213|467
1585713900000|2020-04-01 04:05:00|2216.6|2213.8|2210.9|2208.1|2216.8|2214|2209.8|2207|549
1585714200000|2020-04-01 04:10:00|2211.6|2208.8|2212.9|2210.1|2214.7|2211.9|2210.9|2208.1|245
1585714500000|2020-04-01 04:15:00|2213.5|2210.7|2214|2211.2|2215|2212.2|2212.9|2210.1|171
1585714800000|2020-04-01 04:20:00|2214.2|2211.4|2208.2|2205.4|2214.2|2211.4|2208.2|2205.4|502
1585715100000|2020-04-01 04:25:00|2207.8|2205|2209.9|2207.1|2210.9|2208.1|2205.4|2202.6|653
1585715400000|2020-04-01 04:30:00|2210.1|2207.3|2212.3|2209.5|2212.3|2209.5|2205.9|2203.1|477
1585715700000|2020-04-01 04:35:00|2212.5|2209.7|2212|2209.2|2215.7|2212.7|2211.5|2208.7|369
1585716000000|2020-04-01 04:40:00|2212.3|2209.5|2213|2210.2|2213.6|2210.8|2209.6|2206.8|228
1585716300000|2020-04-01 04:45:00|2212.8|2210|2213.8|2211|2214|2211.2|2212|2209.2|205
1585716600000|2020-04-01 04:50:00|2213|2210.2|2209.9|2207.1|2213.6|2210.8|2207.1|2204.3|419
1585716900000|2020-04-01 04:55:00|2208.9|2206.1|2212.7|2209.9|2213.1|2210.3|2208.9|2206.1|191
1585717200000|2020-04-01 05:00:00|2213.1|2210.3|2213.8|2211|2217.1|2214.3|2212.1|2209.3|306
1585717500000|2020-04-01 05:05:00|2214.5|2211.7|2215.8|2213|2217|2214.2|2213.8|2211|379
1585717800000|2020-04-01 05:10:00|2216|2213.2|2213.3|2210.5|2217.2|2214.4|2213.3|2210.5|301
1585718100000|2020-04-01 05:15:00|2212.3|2209.5|2216.3|2213.5|2216.3|2213.5|2212.3|2209.5|240
1585718400000|2020-04-01 05:20:00|2216.1|2213.3|2213.3|2210.5|2216.3|2213.5|2212.3|2209.5|296
1585718700000|2020-04-01 05:25:00|2212.5|2209.7|2210.4|2207.6|2213.4|2210.6|2209.4|2206.6|486
1585719000000|2020-04-01 05:30:00|2211.6|2208.8|2210|2207.2|2211.6|2208.8|2208.2|2205.4|472
1585719300000|2020-04-01 05:35:00|2209.4|2206.6|2197.7|2194.9|2209.4|2206.6|2195.4|2192.6|1787
1585719600000|2020-04-01 05:40:00|2198.2|2195.4|2191.1|2188.3|2198.7|2195.9|2189.9|2187.1|1734
1585719900000|2020-04-01 05:45:00|2190.5|2187.7|2185.7|2182.9|2194.1|2191.3|2185.7|2182.9|1356
1585720200000|2020-04-01 05:50:00|2185.5|2182.7|2186.6|2183.8|2186.9|2184.1|2181.5|2178.7|1179
1585720500000|2020-04-01 05:55:00|2187.1|2184.3|2184.6|2181.8|2189.2|2186.4|2184.1|2181.3|934
1585720800000|2020-04-01 06:00:00|2184.1|2181.3|2177|2174.2|2184.6|2181.8|2177|2174.2|1395
1585721100000|2020-04-01 06:05:00|2177.6|2174.8|2162.9|2160.1|2177.6|2174.8|2162.6|2159.8|2622
1585721400000|2020-04-01 06:10:00|2162.6|2159.8|2176.3|2173.5|2176.3|2173.5|2162.6|2159.8|1771
1585721700000|2020-04-01 06:15:00|2176.5|2173.7|2167.9|2165.1|2176.5|2173.7|2167.5|2164.7|1133
1585722000000|2020-04-01 06:20:00|2168.2|2165.4|2174.3|2171.5|2176.7|2173.9|2167.9|2165.1|1432
1585722300000|2020-04-01 06:25:00|2174.1|2171.3|2181.2|2178.4|2183.3|2180.5|2174.1|2171.3|1255
1585722600000|2020-04-01 06:30:00|2181.9|2179.1|2176.6|2173.8|2183.2|2180.4|2175.6|2172.8|691
1585722900000|2020-04-01 06:35:00|2176|2173.2|2177.4|2174.6|2180.6|2177.8|2175.6|2172.8|513
1585723200000|2020-04-01 06:40:00|2177.7|2174.9|2177.3|2174.5|2177.9|2175.1|2171.6|2168.8|979
1585723500000|2020-04-01 06:45:00|2177.1|2174.3|2180.5|2177.7|2183.5|2180.7|2176.1|2173.3|1293
1585723800000|2020-04-01 06:50:00|2180.3|2177.5|2179.1|2176.3|2180.7|2177.9|2176.3|2173.5|798
1585724100000|2020-04-01 06:55:00|2178.8|2176|2181.8|2179|2181.8|2179|2176.1|2173.3|694
1585724400000|2020-04-01 07:00:00|2182|2179.2|2219.2|2216.4|2222.5|2219.7|2181|2178.2|4854
1585724700000|2020-04-01 07:05:00|2219.7|2216.9|2210.7|2207.9|2230.1|2227.3|2207.6|2204.8|4275
1585725000000|2020-04-01 07:10:00|2211.2|2208.4|2203|2200.2|2213|2210.2|2192.6|2189.8|2282
1585725300000|2020-04-01 07:15:00|2202|2199.2|2205.1|2202.3|2208.1|2205.3|2197.5|2194.7|1129
1585725600000|2020-04-01 07:20:00|2204.9|2202.1|2200.5|2197.7|2207.3|2204.5|2200.5|2197.7|849
1585725900000|2020-04-01 07:25:00|2199.3|2196.5|2194.8|2192|2199.3|2196.5|2185.8|2183|1572
1585726200000|2020-04-01 07:30:00|2194.4|2191.6|2191.2|2188.4|2197.6|2194.8|2188.2|2185.4|1467
1585726500000|2020-04-01 07:35:00|2191.4|2188.6|2189.4|2186.6|2196.2|2193.4|2187.6|2184.8|1203
1585726800000|2020-04-01 07:40:00|2189.2|2186.4|2196.9|2194.1|2203.4|2200.6|2189.2|2186.4|1310
1585727100000|2020-04-01 07:45:00|2196.3|2193.5|2184.1|2181.3|2196.6|2193.8|2181.9|2179.1|1294
1585727400000|2020-04-01 07:50:00|2184.3|2181.5|2190.4|2187.6|2194.8|2192|2184.1|2181.3|823
1585727700000|2020-04-01 07:55:00|2190.6|2187.8|2198.2|2195.4|2201|2198.2|2190.4|2187.6|1265
1585728000000|2020-04-01 08:00:00|2199|2196.2|2184.6|2181.8|2199|2196.2|2184.6|2181.8|1389
1585728300000|2020-04-01 08:05:00|2184.3|2181.5|2185.1|2182.3|2188.3|2185.5|2183.1|2180.3|1358
1585728600000|2020-04-01 08:10:00|2184.9|2182.1|2181.7|2178.9|2195.9|2193.1|2174.5|2171.7|2354
1585728900000|2020-04-01 08:15:00|2181.5|2178.7|2171.4|2168.6|2182.9|2180.1|2168.4|2165.6|2099
1585729200000|2020-04-01 08:20:00|2171.6|2168.8|2171.4|2168.6|2174.2|2171.4|2165.6|2162.8|1752
1585729500000|2020-04-01 08:25:00|2172.4|2169.6|2170.4|2167.6|2172.4|2169.6|2164.4|2161.6|2289
1585729800000|2020-04-01 08:30:00|2169.9|2167.1|2176.5|2173.7|2187.6|2184.8|2163.3|2160.5|6338
1585730100000|2020-04-01 08:35:00|2177.3|2174.5|2177.9|2175.1|2181.5|2178.7|2171.1|2168.3|2065
1585730400000|2020-04-01 08:40:00|2177.6|2174.8|2178.2|2175.4|2181.4|2178.6|2171.9|2169.1|1354
1585730700000|2020-04-01 08:45:00|2177.6|2174.8|2181.4|2178.6|2181.9|2179.1|2174.2|2171.4|716
1585731000000|2020-04-01 08:50:00|2180.9|2178.1|2184.3|2181.5|2186.7|2183.9|2178.4|2175.6|1012
1585731300000|2020-04-01 08:55:00|2184|2181.2|2180.7|2177.9|2194.5|2191.7|2178.9|2176.1|1552
1585731600000|2020-04-01 09:00:00|2181.3|2178.5|2171.8|2169|2184.4|2181.6|2169.8|2167|1931
1585731900000|2020-04-01 09:05:00|2171.6|2168.8|2181.6|2178.8|2184.6|2181.8|2170.6|2167.8|1259
1585732200000|2020-04-01 09:10:00|2181.8|2179|2179.9|2177.1|2185|2182.2|2177.8|2175|711
1585732500000|2020-04-01 09:15:00|2180.1|2177.3|2179.9|2177.1|2182.1|2179.3|2176.9|2174.1|673
1585732800000|2020-04-01 09:20:00|2180.1|2177.3|2179.7|2176.9|2180.7|2177.9|2170.7|2167.9|982
1585733100000|2020-04-01 09:25:00|2179.9|2177.1|2181.6|2178.8|2181.8|2179|2176.7|2173.9|501
1585733400000|2020-04-01 09:30:00|2181.8|2179|2186.6|2183.8|2187.4|2184.6|2181.6|2178.8|831
1585733700000|2020-04-01 09:35:00|2186.8|2184|2181.9|2179.1|2187.4|2184.6|2180.8|2178|665
1585734000000|2020-04-01 09:40:00|2181.3|2178.5|2183.1|2180.3|2185.3|2182.5|2181.1|2178.3|392
1585734300000|2020-04-01 09:45:00|2183.3|2180.5|2192.1|2189.3|2193.1|2190.3|2182.8|2180|1264
1585734600000|2020-04-01 09:50:00|2192.4|2189.6|2191.4|2188.6|2195.1|2192.3|2185.4|2182.6|898
1585734900000|2020-04-01 09:55:00|2191.2|2188.4|2192.4|2189.6|2193.4|2190.6|2184.6|2181.8|819
1585735200000|2020-04-01 10:00:00|2192.7|2189.9|2188.1|2185.3|2200.2|2197.4|2183.5|2180.7|1621
1585735500000|2020-04-01 10:05:00|2188.3|2185.5|2184.3|2181.5|2191.1|2188.3|2184.3|2181.5|719
1585735800000|2020-04-01 10:10:00|2184.5|2181.7|2184.3|2181.5|2188.3|2185.5|2180.5|2177.7|699
1585736100000|2020-04-01 10:15:00|2184.1|2181.3|2206.4|2203.6|2208.4|2205.6|2183.1|2180.3|2445
1585736400000|2020-04-01 10:20:00|2205.6|2202.8|2204.9|2202.1|2206.5|2203.7|2200.8|2198|1624
1585736700000|2020-04-01 10:25:00|2204.3|2201.5|2216.3|2213.5|2221.3|2218.5|2203.3|2200.5|2016
1585737000000|2020-04-01 10:30:00|2216.5|2213.7|2220.6|2217.8|2222.8|2220|2212.1|2209.3|2177
1585737300000|2020-04-01 10:35:00|2221.6|2218.8|2219.4|2216.6|2223.6|2220.8|2210.6|2207.8|2607
1585737600000|2020-04-01 10:40:00|2218.8|2216|2220|2217.2|2227.2|2224.4|2214.2|2211.4|1818
1585737900000|2020-04-01 10:45:00|2219.4|2216.6|2222.8|2220|2225|2222.2|2218|2215.2|1528
1585738200000|2020-04-01 10:50:00|2222.6|2219.8|2217.3|2214.5|2228|2225.2|2217.3|2214.5|4139
1585738500000|2020-04-01 10:55:00|2216.3|2213.5|2225.9|2223.1|2226.1|2223.3|2213.1|2210.3|1558
1585738800000|2020-04-01 11:00:00|2226.7|2223.9|2216.4|2213.6|2231.3|2228.5|2215.4|2212.6|1759
1585739100000|2020-04-01 11:05:00|2216.7|2213.9|2217.3|2214.5|2221.7|2218.9|2216.1|2213.3|1677
1585739400000|2020-04-01 11:10:00|2217.1|2214.3|2216.8|2214|2219.1|2216.3|2214.2|2211.4|1488
1585739700000|2020-04-01 11:15:00|2216.5|2213.7|2217|2214.2|2219.4|2216.6|2216|2213.2|909
1585740000000|2020-04-01 11:20:00|2216.8|2214|2219.6|2216.8|2222.2|2219.4|2216.6|2213.8|981
1585740300000|2020-04-01 11:25:00|2220.6|2217.8|2221.1|2218.3|2222|2219.2|2216.3|2213.5|864
1585740600000|2020-04-01 11:30:00|2220.3|2217.5|2227.5|2224.7|2232.1|2229.3|2218.3|2215.5|1776
1585740900000|2020-04-01 11:35:00|2227.3|2224.5|2238.2|2235.4|2239.8|2237|2226.4|2223.6|2371
1585741200000|2020-04-01 11:40:00|2238|2235.2|2216.5|2213.7|2238|2235.2|2215.5|2212.7|2576
1585741500000|2020-04-01 11:45:00|2217.3|2214.5|2210.4|2207.6|2218.7|2215.9|2204|2201.2|3177
1585741800000|2020-04-01 11:50:00|2210.2|2207.4|2218.2|2215.4|2220.2|2217.4|2209.2|2206.4|1499
1585742100000|2020-04-01 11:55:00|2219.2|2216.4|2216.1|2213.3|2222.8|2220|2214.1|2211.3|1648
1585742400000|2020-04-01 12:00:00|2216.5|2213.7|2209.8|2207|2217.3|2214.5|2207.8|2205|2526
1585742700000|2020-04-01 12:05:00|2210|2207.2|2198.8|2196|2210.2|2207.4|2194.2|2191.4|3488
1585743000000|2020-04-01 12:10:00|2199|2196.2|2195.5|2192.7|2202|2199.2|2194.5|2191.7|1188
1585743300000|2020-04-01 12:15:00|2195.7|2192.9|2201|2198.2|2202|2199.2|2194.7|2191.9|2261
1585743600000|2020-04-01 12:20:00|2200.8|2198|2186.8|2184|2202|2199.2|2177.2|2174.4|4141
1585743900000|2020-04-01 12:25:00|2187|2184.2|2180.2|2177.4|2189|2186.2|2175.6|2172.8|2900
1585744200000|2020-04-01 12:30:00|2180|2177.2|2191.2|2188.4|2194|2191.2|2176|2173.2|3297
1585744500000|2020-04-01 12:35:00|2190.6|2187.8|2188|2185.2|2191.8|2189|2184|2181.2|1782
1585744800000|2020-04-01 12:40:00|2188.2|2185.4|2190.6|2187.8|2193.6|2190.8|2182.8|2180|2226
1585745100000|2020-04-01 12:45:00|2190.9|2188.1|2186.3|2183.5|2193.7|2190.9|2186.2|2183.4|1859
1585745400000|2020-04-01 12:50:00|2187.3|2184.5|2196.1|2193.3|2197.1|2194.3|2187.3|2184.5|1478
1585745700000|2020-04-01 12:55:00|2195.5|2192.7|2190.7|2187.9|2196.2|2193.4|2188.5|2183.2|2224
1585746000000|2020-04-01 13:00:00|2190.5|2187.7|2198.9|2196.1|2203.5|2200.7|2188.7|2185.9|4485
1585746300000|2020-04-01 13:05:00|2198.3|2195.5|2207.6|2204.8|2218.5|2215.7|2198.1|2195.3|5014
1585746600000|2020-04-01 13:10:00|2207.8|2205|2214.6|2211.8|2214.6|2211.8|2201.6|2198.8|2943
1585746900000|2020-04-01 13:15:00|2214.8|2212|2205.8|2203|2215.3|2212.5|2200.8|2198|3052
1585747200000|2020-04-01 13:20:00|2205.1|2202.3|2201.4|2198.6|2210.6|2207.8|2201.4|2198.6|2431
1585747500000|2020-04-01 13:25:00|2201.6|2198.8|2208.6|2205.8|2209|2206.2|2200.7|2197.9|3295
1585747800000|2020-04-01 13:30:00|2207.8|2205|2197.1|2194.3|2207.8|2205|2188.3|2185.5|4620
1585748100000|2020-04-01 13:35:00|2196.5|2193.7|2193.8|2191|2199.4|2196.6|2190.1|2187.3|4569
1585748400000|2020-04-01 13:40:00|2194.4|2191.6|2197.4|2194.6|2202.6|2199.8|2192.4|2189.6|2148
1585748700000|2020-04-01 13:45:00|2197.7|2194.9|2199.3|2196.5|2200.7|2197.9|2192.3|2189.5|2369
1585749000000|2020-04-01 13:50:00|2198.8|2196|2204.2|2201.4|2207.5|2204.7|2196.3|2193.5|2706
1585749300000|2020-04-01 13:55:00|2204|2201.2|2195|2192.2|2204|2201.2|2193.7|2190.9|2825
1585749600000|2020-04-01 14:00:00|2194.8|2192|2187.8|2185|2197.6|2194.8|2186.4|2183.6|3565
1585749900000|2020-04-01 14:05:00|2188|2185.2|2200.7|2197.9|2205.7|2202.9|2185|2182.2|4381
1585750200000|2020-04-01 14:10:00|2200.9|2198.1|2196.1|2193.3|2202.9|2200.1|2192.7|2189.9|4182
1585750500000|2020-04-01 14:15:00|2195.9|2193.1|2192.4|2189.6|2197.7|2194.9|2190.2|2187.4|2879
1585750800000|2020-04-01 14:20:00|2192.2|2189.4|2193.6|2190.8|2196.6|2193.8|2190.4|2187.6|2791
1585751100000|2020-04-01 14:25:00|2194.6|2191.8|2196.7|2193.9|2196.8|2194|2193|2190.2|3098
1585751400000|2020-04-01 14:30:00|2196.9|2194.1|2188.7|2185.9|2197.1|2194.3|2174.4|2171.6|13594
1585751700000|2020-04-01 14:35:00|2188.5|2185.7|2172.9|2170.1|2190.5|2187.7|2169|2166.2|8423
1585752000000|2020-04-01 14:40:00|2171.9|2169.1|2159|2156.2|2173.5|2170.7|2152.7|2149.9|12584
1585752300000|2020-04-01 14:45:00|2159.5|2156.7|2185.8|2183|2186|2183.2|2159.5|2156.7|10647
1585752600000|2020-04-01 14:50:00|2186.6|2183.8|2196.8|2194|2207.7|2204.9|2180.3|2177.5|9262
1585752900000|2020-04-01 14:55:00|2196.2|2193.4|2197.4|2194.6|2202.8|2200|2189.3|2186.5|5202
1585753200000|2020-04-01 15:00:00|2198.2|2195.4|2221|2218.2|2224.3|2221.5|2195.2|2192.4|8543
1585753500000|2020-04-01 15:05:00|2221.2|2218.4|2214.8|2212|2225.4|2222.6|2211|2208.2|5925
1585753800000|2020-04-01 15:10:00|2213.8|2211|2210.4|2207.6|2223.2|2220.4|2208.6|2205.8|6580
1585754100000|2020-04-01 15:15:00|2210.9|2208.1|2206.6|2203.8|2212.4|2209.6|2197.4|2194.6|5809
1585754400000|2020-04-01 15:20:00|2206.4|2203.6|2190.2|2187.4|2209.6|2206.8|2188.2|2185.4|14834
1585754700000|2020-04-01 15:25:00|2190.4|2187.6|2183.2|2180.4|2197.3|2194.5|2178.2|2175.4|7844
1585755000000|2020-04-01 15:30:00|2182.6|2179.8|2199.3|2196.5|2206.9|2204.1|2178.4|2175.6|18072
1585755300000|2020-04-01 15:35:00|2199.8|2197|2192.4|2189.6|2206.6|2203.8|2192.4|2189.6|8842
1585755600000|2020-04-01 15:40:00|2192.7|2189.9|2210.9|2208.1|2211.3|2208.5|2192.7|2189.9|6641
1585755900000|2020-04-01 15:45:00|2211.3|2208.5|2205.5|2202.7|2214.6|2211.8|2204.7|2201.9|4971
1585756200000|2020-04-01 15:50:00|2205.7|2202.9|2201.7|2198.9|2206.4|2203.6|2197.7|2194.9|5599
1585756500000|2020-04-01 15:55:00|2201.9|2199.1|2197.2|2194.4|2205.6|2202.8|2195|2192.2|4790
1585756800000|2020-04-01 16:00:00|2196.9|2194.1|2188.5|2185.7|2198.7|2195.9|2188.3|2185.5|2886
1585757100000|2020-04-01 16:05:00|2188.3|2185.5|2183.8|2181|2190.8|2188|2177.2|2174.4|3880
1585757400000|2020-04-01 16:10:00|2183.5|2180.7|2198.1|2195.3|2199.1|2196.3|2183|2180.2|3091
1585757700000|2020-04-01 16:15:00|2197.5|2194.7|2181.7|2178.9|2198.3|2195.5|2181.1|2178.3|4379
1585758000000|2020-04-01 16:20:00|2181.4|2178.6|2185.4|2182.6|2186.4|2183.6|2177|2174.2|3469
1585758300000|2020-04-01 16:25:00|2185.6|2182.8|2183.6|2180.8|2187.9|2185.1|2181.4|2178.6|2334
1585758600000|2020-04-01 16:30:00|2183.4|2180.6|2182.4|2179.6|2184.8|2182|2175.4|2172.6|2265
1585758900000|2020-04-01 16:35:00|2181.8|2179|2175.7|2172.9|2181.8|2179|2172.7|2169.9|2831
1585759200000|2020-04-01 16:40:00|2175.5|2172.7|2179.5|2176.7|2181.5|2178.7|2174.6|2171.8|3706
1585759500000|2020-04-01 16:45:00|2178.9|2176.1|2170.5|2167.7|2179.9|2177.1|2169.5|2166.7|5379
1585759800000|2020-04-01 16:50:00|2170.7|2167.9|2164.6|2161.8|2175|2172.2|2163.6|2160.8|3479
1585760100000|2020-04-01 16:55:00|2164.9|2162.1|2183.3|2180.5|2188.1|2185.3|2163|2160.2|8038
1585760400000|2020-04-01 17:00:00|2183|2180.2|2188.2|2185.4|2189.8|2187|2178.8|2176|2765
1585760700000|2020-04-01 17:05:00|2187.9|2185.1|2180.3|2177.5|2191.4|2188.6|2175.8|2173|3733
1585761000000|2020-04-01 17:10:00|2179.8|2177|2171.3|2168.5|2181.3|2178.5|2167.9|2165.1|3652
1585761300000|2020-04-01 17:15:00|2171.1|2168.3|2181.1|2178.3|2182.9|2180.1|2167.9|2165.1|2003
1585761600000|2020-04-01 17:20:00|2180.9|2178.1|2178.4|2175.6|2182.9|2180.1|2176.1|2173.3|1956
1585761900000|2020-04-01 17:25:00|2178.6|2175.8|2177|2174.2|2179.4|2176.6|2172.8|2170|1737
1585762200000|2020-04-01 17:30:00|2177.2|2174.4|2177.9|2175.1|2178.4|2175.6|2173.9|2171.1|2043
1585762500000|2020-04-01 17:35:00|2178.5|2175.7|2177.5|2174.7|2178.9|2176.1|2176.7|2173.9|1508
1585762800000|2020-04-01 17:40:00|2178.1|2175.3|2186|2183.2|2191.7|2188.9|2176.1|2173.3|5959
1585763100000|2020-04-01 17:45:00|2185.4|2182.6|2182.8|2180|2187.5|2184.7|2179.4|2176.6|3620
1585763400000|2020-04-01 17:50:00|2182.6|2179.8|2199.3|2196.5|2199.3|2196.5|2182.1|2179.3|5673
1585763700000|2020-04-01 17:55:00|2200.2|2197.4|2205.6|2202.8|2206.3|2203.5|2196.4|2193.6|4552
1585764000000|2020-04-01 18:00:00|2206.1|2203.3|2213.9|2211.1|2213.9|2211.1|2201.5|2198.7|4463
1585764300000|2020-04-01 18:05:00|2214.2|2211.4|2211|2208.2|2217.1|2214.3|2200.8|2198|7563
1585764600000|2020-04-01 18:10:00|2211.2|2208.4|2223|2220.2|2231.2|2228.4|2206|2203.2|9222
1585764900000|2020-04-01 18:15:00|2223.6|2220.8|2238.5|2235.7|2240.9|2238.1|2219.1|2216.3|9492
1585765200000|2020-04-01 18:20:00|2237.9|2235.1|2233.6|2230.8|2253.2|2250.4|2233.3|2230.5|8025
1585765500000|2020-04-01 18:25:00|2233.1|2230.3|2180.7|2177.9|2237.2|2234.4|2171.3|2168.5|24886
1585765800000|2020-04-01 18:30:00|2181|2178.2|2194.3|2191.5|2197.5|2194.7|2179.3|2175.6|6573
1585766100000|2020-04-01 18:35:00|2194|2191.2|2203.5|2200.7|2206.5|2203.7|2191.6|2188.8|2435
1585766400000|2020-04-01 18:40:00|2203.8|2201|2200.8|2198|2204.3|2201.5|2193.1|2190.3|2064
1585766700000|2020-04-01 18:45:00|2201|2198.2|2195.8|2193|2202|2199.2|2194|2191.2|1065
1585767000000|2020-04-01 18:50:00|2195.2|2192.4|2188.4|2185.6|2197.8|2195|2180.8|2178|2540
1585767300000|2020-04-01 18:55:00|2187.9|2185.1|2200.8|2198|2202|2199.2|2187.4|2184.6|2965
1585767600000|2020-04-01 19:00:00|2200.2|2197.4|2216.5|2213.7|2221|2218.2|2200|2197.2|4772
1585767900000|2020-04-01 19:05:00|2215.7|2212.9|2208|2205.2|2218.8|2216|2208|2205.2|1436
1585768200000|2020-04-01 19:10:00|2208.8|2206|2218.1|2215.3|2220.3|2217.5|2206.4|2203.6|2861
1585768500000|2020-04-01 19:15:00|2217.9|2215.1|2219.6|2216.8|2226|2223.2|2216.8|2214|2948
1585768800000|2020-04-01 19:20:00|2218.9|2216.1|2208.1|2205.3|2219.6|2216.8|2203.7|2200.9|4281
1585769100000|2020-04-01 19:25:00|2208.6|2205.8|2209.4|2206.6|2213.1|2210.3|2205.9|2203.1|1864
1585769400000|2020-04-01 19:30:00|2209.7|2206.9|2212.3|2209.5|2216.8|2214|2209.7|2206.9|1348
1585769700000|2020-04-01 19:35:00|2212|2209.2|2203.3|2200.5|2212.6|2209.8|2202.5|2197.1|1253
1585770000000|2020-04-01 19:40:00|2204.1|2201.3|2205.4|2202.6|2207.7|2204.9|2204.1|2201.3|1223
1585770300000|2020-04-01 19:45:00|2206.6|2203.8|2220.5|2217.7|2220.5|2217.7|2203.9|2201.1|1727
1585770600000|2020-04-01 19:50:00|2219.9|2217.1|2229|2226.2|2229.2|2226.4|2217.2|2214.4|1527
1585770900000|2020-04-01 19:55:00|2228.7|2225.9|2239.1|2236.3|2239.1|2236.3|2224.8|2222|3023
1585771200000|2020-04-01 20:00:00|2238.9|2236.1|2224.9|2222.1|2239.9|2237.1|2219|2216.2|1959
1585771500000|2020-04-01 20:05:00|2225.5|2222.7|2236.8|2234|2241.9|2239.1|2223.3|2220.5|1691
1585771800000|2020-04-01 20:10:00|2236.2|2233.4|2239.6|2236.8|2240.9|2238.1|2234.5|2231.7|943
1585772100000|2020-04-01 20:15:00|2239.4|2236.6|2238.1|2235.3|2243.9|2241.1|2237.6|2234.8|948
1585772400000|2020-04-01 20:20:00|2237.6|2234.8|2239.2|2236.4|2241.6|2238.8|2237.6|2234.8|661
1585772700000|2020-04-01 20:25:00|2240.2|2237.4|2252.6|2249.8|2257.3|2254.5|2239.4|2236.6|1365
1585773000000|2020-04-01 20:30:00|2252.9|2250.1|2255.3|2252.5|2259.3|2256.5|2250.8|2248|1211
1585773300000|2020-04-01 20:35:00|2254.3|2251.5|2263.4|2260.6|2272.6|2269.1|2254.3|2251.5|1753
1585773600000|2020-04-01 20:40:00|2263.1|2260.3|2281.5|2278.7|2284.3|2281.5|2262.4|2259.6|2309
1585773900000|2020-04-01 20:45:00|2282.5|2279.7|2265.1|2262.3|2285.6|2282.8|2265.1|2262.3|1589
1585774200000|2020-04-01 20:50:00|2265.7|2262.9|2253.9|2251.1|2266.3|2263.5|2250.8|2248|1192
1585774500000|2020-04-01 20:55:00|2253.6|2250.8|2253|2250.2|2254.7|2251.9|2246.5|2243.7|868
1585778400000|2020-04-01 22:00:00|2256.7|2253.9|2259.9|2257.1|2276|2273.2|2255.1|2252.3|1351
1585778700000|2020-04-01 22:05:00|2259.4|2256.6|2260|2257.2|2265.9|2263.1|2254.8|2251|556
1585779000000|2020-04-01 22:10:00|2260.2|2257.4|2243.9|2241.1|2260.2|2257.4|2237.1|2232.3|939
1585779300000|2020-04-01 22:15:00|2243.3|2240.5|2253.3|2250.5|2256.9|2254.1|2243.1|2240.3|423
1585779600000|2020-04-01 22:20:00|2252.4|2249.6|2254.8|2252|2257.7|2254.9|2245.8|2243|397
1585779900000|2020-04-01 22:25:00|2254.5|2251.7|2250.7|2247.9|2256.3|2253.5|2248.6|2245.8|393
1585780200000|2020-04-01 22:30:00|2250.4|2247.6|2257.3|2254.5|2258.3|2255.5|2246.7|2243.9|458
1585780500000|2020-04-01 22:35:00|2257.7|2254.9|2272.2|2269.4|2282.1|2279.3|2257.7|2254.9|1527
1585780800000|2020-04-01 22:40:00|2271.9|2269.1|2268|2265.2|2277.1|2274.3|2267.2|2264.4|693
1585781100000|2020-04-01 22:45:00|2268.2|2265.4|2277.2|2274.4|2277.2|2274.4|2267.2|2264.4|385
1585781400000|2020-04-01 22:50:00|2277.5|2274.7|2272.1|2269.3|2279.2|2276.4|2272|2269.2|639
1585781700000|2020-04-01 22:55:00|2271.8|2269|2262.1|2259.3|2274.1|2271.3|2255.9|2253.1|767
1585782000000|2020-04-01 23:00:00|2262.9|2260.1|2261.3|2258.5|2267.3|2264.5|2259.1|2256.3|500
1585782300000|2020-04-01 23:05:00|2260.8|2258|2256.2|2253.4|2261.1|2258.3|2249.6|2246.8|679
1585782600000|2020-04-01 23:10:00|2256.7|2253.9|2256.2|2253.4|2259.2|2256.4|2255.2|2252.4|183
1585782900000|2020-04-01 23:15:00|2256.7|2253.9|2256.2|2253.4|2257.2|2254.4|2252.4|2249.6|239
1585783200000|2020-04-01 23:20:00|2256.4|2253.6|2257.3|2254.5|2260.4|2257.6|2254.5|2251.7|262
1585783500000|2020-04-01 23:25:00|2257.5|2254.7|2261.3|2258.5|2262.3|2259.5|2257.5|2254.7|190
1585783800000|2020-04-01 23:30:00|2261.8|2259|2259.3|2256.5|2266.5|2263.7|2258.5|2255.7|293
1585784100000|2020-04-01 23:35:00|2259.6|2256.8|2258.4|2255.6|2260.3|2257.5|2256.6|2253.8|338
1585784400000|2020-04-01 23:40:00|2259.6|2256.8|2258.4|2255.6|2259.6|2256.8|2256.6|2253.8|187
1585784700000|2020-04-01 23:45:00|2257.6|2254.8|2252.6|2249.8|2258.4|2255.6|2252.2|2249.4|435
1585785000000|2020-04-01 23:50:00|2252.9|2250.1|2256.7|2253.9|2257.7|2254.9|2252.9|2250.1|263
1585785300000|2020-04-01 23:55:00|2255.5|2252.7|2262.6|2259.8|2264.4|2261.6|2255|2252.2|382
1585785600000|2020-04-02 00:00:00|2263.3|2260.5|2262.6|2259.8|2264.6|2261.8|2255.3|2252.5|1630
1585785900000|2020-04-02 00:05:00|2262.4|2259.6|2253.6|2250.8|2262.7|2259.9|2252.6|2249.8|1031
1585786200000|2020-04-02 00:10:00|2254.1|2251.3|2248.6|2245.8|2254.8|2252|2245.6|2242.8|1192
1585786500000|2020-04-02 00:15:00|2247.6|2244.8|2246.6|2243.8|2254.6|2251.8|2245.4|2242.6|835
1585786800000|2020-04-02 00:20:00|2245.6|2242.8|2238|2235.2|2245.9|2243.1|2235.5|2232.7|1423
1585787100000|2020-04-02 00:25:00|2237.8|2235|2225.9|2223.1|2238|2235.2|2224.2|2221.4|1702
1585787400000|2020-04-02 00:30:00|2225.3|2222.5|2223.9|2221.1|2225.3|2222.5|2216.1|2213.3|1350
1585787700000|2020-04-02 00:35:00|2224.7|2221.9|2223|2220.2|2230.5|2227.7|2221.2|2218.4|973
1585788000000|2020-04-02 00:40:00|2223.2|2220.4|2228|2225.2|2228.8|2226|2223|2220.2|405
1585788300000|2020-04-02 00:45:00|2228.5|2225.7|2238.6|2235.8|2238.6|2235.8|2228.5|2225.7|727
1585788600000|2020-04-02 00:50:00|2239.4|2236.6|2244.3|2241.5|2244.6|2241.8|2236.6|2233.8|647
1585788900000|2020-04-02 00:55:00|2244.6|2241.8|2238.6|2235.8|2244.8|2242|2236.6|2233.8|595
1585789200000|2020-04-02 01:00:00|2239.2|2236.4|2239.8|2237|2241.7|2238.9|2232.4|2229.6|882
1585789500000|2020-04-02 01:05:00|2240.2|2237.4|2241.7|2238.9|2250|2247.2|2238.7|2235.9|1194
1585789800000|2020-04-02 01:10:00|2242.7|2239.9|2243.8|2241|2244.7|2241.9|2240.5|2237.7|369
1585790100000|2020-04-02 01:15:00|2243.2|2240.4|2247.9|2245.1|2248.8|2246|2242.8|2240|756
1585790400000|2020-04-02 01:20:00|2248.1|2245.3|2247.2|2244.4|2249.9|2247.1|2245.9|2243.1|406
1585790700000|2020-04-02 01:25:00|2246.9|2244.1|2242.8|2240|2246.9|2244.1|2240.6|2237.8|713
1585791000000|2020-04-02 01:30:00|2243|2240.2|2245|2242.2|2245.4|2242.6|2242.2|2239.4|342
1585791300000|2020-04-02 01:35:00|2246|2243.2|2246.8|2244|2249.6|2246.8|2245.6|2242.8|765
1585791600000|2020-04-02 01:40:00|2246.6|2243.8|2245.1|2242.3|2247.6|2244.8|2243.3|2240.5|507
1585791900000|2020-04-02 01:45:00|2246.1|2243.3|2246.5|2243.7|2246.5|2243.7|2242.3|2239.5|448
1585792200000|2020-04-02 01:50:00|2246.6|2243.8|2256.9|2254.1|2258.9|2256.1|2246.3|2243.5|1042
1585792500000|2020-04-02 01:55:00|2257.5|2254.7|2253.3|2250.5|2259.6|2256.8|2253.3|2250.5|572
1585792800000|2020-04-02 02:00:00|2253.5|2250.7|2264.1|2261.3|2264.1|2261.3|2253.5|2250.7|678
1585793100000|2020-04-02 02:05:00|2264.3|2261.5|2269.4|2266.6|2274.6|2271.8|2264.3|2261.5|1852
1585793400000|2020-04-02 02:10:00|2269.6|2266.8|2266.4|2263.6|2271.4|2268.6|2264.8|2262|855
1585793700000|2020-04-02 02:15:00|2267|2264.2|2261.2|2258.4|2267.6|2264.8|2260.2|2257.4|887
1585794000000|2020-04-02 02:20:00|2260.4|2257.6|2262|2259.2|2263|2260.2|2257.4|2254.6|729
1585794300000|2020-04-02 02:25:00|2262.2|2259.4|2266.5|2263.7|2266.5|2263.7|2258.9|2256.1|924
1585794600000|2020-04-02 02:30:00|2267.1|2264.3|2260|2257.2|2268.3|2265.5|2259.5|2256.7|638
1585794900000|2020-04-02 02:35:00|2259.4|2256.6|2253.9|2251.1|2260|2257.2|2248.9|2246.1|1240
1585795200000|2020-04-02 02:40:00|2254.1|2251.3|2252.9|2250.1|2254.6|2251.8|2252.1|2249.3|532
1585795500000|2020-04-02 02:45:00|2253.1|2250.3|2247.7|2244.9|2253.6|2250.8|2244.5|2241.7|614
1585795800000|2020-04-02 02:50:00|2247.5|2244.7|2250.8|2248|2251|2248.2|2242.2|2239.4|810
1585796100000|2020-04-02 02:55:00|2250.2|2247.4|2252.7|2249.9|2253.6|2250.8|2248|2245.2|504
1585796400000|2020-04-02 03:00:00|2252.9|2250.1|2263.2|2260.4|2263.2|2260.4|2251.9|2249.1|704
1585796700000|2020-04-02 03:05:00|2262.4|2259.6|2264.2|2261.4|2265.9|2263.1|2259.6|2256.8|544
1585797000000|2020-04-02 03:10:00|2264|2261.2|2265.1|2262.3|2272.5|2269.7|2264|2261.2|1006
1585797300000|2020-04-02 03:15:00|2265.7|2262.9|2268.9|2266.1|2270.7|2267.9|2263.7|2260.9|471
1585797600000|2020-04-02 03:20:00|2268.7|2265.9|2264.3|2261.5|2268.9|2266.1|2264.3|2261.5|282
1585797900000|2020-04-02 03:25:00|2264|2261.2|2261.1|2258.3|2265.1|2262.3|2258.1|2255.3|629
1585798200000|2020-04-02 03:30:00|2261.3|2258.5|2268.2|2265.4|2269.1|2266.3|2261.3|2258.5|645
1585798500000|2020-04-02 03:35:00|2267.9|2265.1|2264.9|2262.1|2267.9|2265.1|2258.7|2255.9|923
1585798800000|2020-04-02 03:40:00|2265.4|2262.6|2268|2265.2|2269.5|2266.7|2265|2262.2|371
1585799100000|2020-04-02 03:45:00|2267.8|2265|2268.8|2266|2270.6|2267.8|2266.8|2264|339
1585799400000|2020-04-02 03:50:00|2268.3|2265.5|2266.5|2263.7|2268.3|2265.5|2262.5|2259.7|584
1585799700000|2020-04-02 03:55:00|2266.7|2263.9|2264|2261.2|2267.7|2264.9|2263|2260.2|280
1585800000000|2020-04-02 04:00:00|2263.8|2261|2264.5|2261.7|2264.5|2261.7|2262|2259.2|451
1585800300000|2020-04-02 04:05:00|2263.9|2261.1|2264.7|2261.9|2267|2264.2|2263.5|2260.7|277
1585800600000|2020-04-02 04:10:00|2265.5|2262.7|2263.5|2260.7|2266.5|2263.7|2262.5|2259.7|232
1585800900000|2020-04-02 04:15:00|2263.8|2261|2267.8|2265|2267.8|2265|2263.8|2261|283
1585801200000|2020-04-02 04:20:00|2268.3|2265.5|2271.4|2268.6|2271.6|2268.8|2267.8|2265|399
1585801500000|2020-04-02 04:25:00|2271.2|2268.4|2270.1|2267.3|2271.4|2268.6|2268.6|2265.8|307
1585801800000|2020-04-02 04:30:00|2269.8|2267|2270.1|2267.3|2271.3|2268.5|2269.1|2266.3|123
1585802100000|2020-04-02 04:35:00|2270.9|2268.1|2272.1|2269.3|2273.9|2271.1|2270.1|2267.3|286
1585802400000|2020-04-02 04:40:00|2271.9|2269.1|2272.2|2269.4|2273.7|2270.9|2271.2|2268.4|217
1585802700000|2020-04-02 04:45:00|2273.2|2270.4|2277.2|2274.4|2278.2|2275.4|2272.2|2269.4|512
1585803000000|2020-04-02 04:50:00|2276.9|2274.1|2280.8|2278|2281|2278.2|2275|2272.2|534
1585803300000|2020-04-02 04:55:00|2280|2277.2|2284.3|2281.5|2290.8|2288|2279.8|2277|1679
1585803600000|2020-04-02 05:00:00|2285.3|2282.5|2280.9|2278.1|2285.3|2282.5|2278.9|2276.1|640
1585803900000|2020-04-02 05:05:00|2280.3|2277.5|2280.9|2278.1|2281.3|2278.5|2278.1|2275.3|445
1585804200000|2020-04-02 05:10:00|2280.1|2277.3|2279.6|2276.8|2281.8|2279|2278.4|2275.6|693
1585804500000|2020-04-02 05:15:00|2279.4|2276.6|2283.6|2280.8|2283.6|2280.8|2279.4|2276.6|781
1585804800000|2020-04-02 05:20:00|2283.4|2280.6|2296.7|2293.9|2299.9|2297.1|2281.4|2278.6|2030
1585805100000|2020-04-02 05:25:00|2297.5|2294.7|2294.8|2292|2298.6|2295.8|2289.5|2285.3|2116
1585805400000|2020-04-02 05:30:00|2295.1|2292.3|2307.9|2305.1|2313.1|2310.3|2295.1|2292.3|2497
1585805700000|2020-04-02 05:35:00|2308.6|2305.8|2317.3|2314.5|2327.3|2324.5|2305.9|2303.1|3107
1585806000000|2020-04-02 05:40:00|2316.6|2313.8|2320.4|2317.6|2326.4|2323.6|2315.1|2312.3|1858
1585806300000|2020-04-02 05:45:00|2319.8|2317|2315.6|2312.8|2319.8|2317|2313.1|2310.3|1895
1585806600000|2020-04-02 05:50:00|2315.9|2313.1|2315.3|2312.5|2320.9|2318.1|2311.3|2308.5|1474
1585806900000|2020-04-02 05:55:00|2315.1|2312.3|2338.8|2336|2345.9|2343.1|2312.3|2309.5|2969
1585807200000|2020-04-02 06:00:00|2338.3|2335.5|2353.8|2351|2362.4|2359.6|2332.1|2328.6|4584
1585807500000|2020-04-02 06:05:00|2354.4|2351.6|2370.7|2367.9|2394.7|2391.9|2354.4|2351.6|6921
1585807800000|2020-04-02 06:10:00|2371.2|2368.4|2383.9|2381.1|2385.1|2382.3|2365.2|2362.4|3705
1585808100000|2020-04-02 06:15:00|2383.4|2380.6|2390.4|2387.6|2399.1|2396.1|2380.6|2377.8|5640
1585808400000|2020-04-02 06:20:00|2389.9|2387.1|2357.3|2354.5|2391.4|2388.6|2357.3|2354.5|4575
1585808700000|2020-04-02 06:25:00|2356.8|2354|2369.7|2366.9|2373.7|2370.9|2356.8|2354|2066
1585809000000|2020-04-02 06:30:00|2369.4|2366.6|2372.1|2369.3|2373.1|2370.3|2365.2|2362.2|1898
1585809300000|2020-04-02 06:35:00|2372.5|2369.7|2367.4|2364.6|2372.5|2369.7|2361.9|2359.1|1672
1585809600000|2020-04-02 06:40:00|2367.1|2364.3|2376.4|2373.6|2377.6|2374.8|2365.1|2362.3|1484
1585809900000|2020-04-02 06:45:00|2376.6|2373.8|2388.7|2385.9|2390.4|2387.6|2376.4|2373.6|2682
1585810200000|2020-04-02 06:50:00|2388.2|2385.4|2384.2|2381.4|2397.4|2394.6|2382.7|2379.9|2890
1585810500000|2020-04-02 06:55:00|2383.9|2381.1|2387|2384.2|2392.3|2389.5|2380.7|2377.9|3230
1585810800000|2020-04-02 07:00:00|2388.2|2385.4|2363|2360.2|2388.7|2385.9|2362.8|2360|4033
1585811100000|2020-04-02 07:05:00|2363.3|2360.5|2356.9|2354.1|2371.1|2368.3|2348.8|2346|4539
1585811400000|2020-04-02 07:10:00|2357.1|2354.3|2365.7|2362.9|2372.9|2370.1|2355.3|2352.5|2193
1585811700000|2020-04-02 07:15:00|2365.5|2362.7|2372.6|2369.8|2376.5|2373.7|2364.1|2361.3|1711
1585812000000|2020-04-02 07:20:00|2372.3|2369.5|2367.5|2364.7|2373.5|2370.7|2365.3|2362.5|1516
1585812300000|2020-04-02 07:25:00|2367.8|2365|2368|2365.2|2372.5|2369.7|2361.9|2359.1|1518
1585812600000|2020-04-02 07:30:00|2368.6|2365.8|2366|2363.2|2371.9|2369.1|2361.5|2358.7|1508
1585812900000|2020-04-02 07:35:00|2366.2|2363.4|2362.3|2359.5|2366.5|2363.7|2358.2|2355.4|1663
1585813200000|2020-04-02 07:40:00|2362.9|2360.1|2366.7|2363.9|2373|2370.2|2361.9|2359.1|1514
1585813500000|2020-04-02 07:45:00|2366.9|2364.1|2362.2|2359.4|2366.9|2364.1|2359.9|2357.1|1282
1585813800000|2020-04-02 07:50:00|2362.4|2359.6|2358.9|2356.1|2363|2360.2|2356.9|2354.1|1541
1585814100000|2020-04-02 07:55:00|2359.2|2356.4|2365.2|2362.4|2365.2|2362.4|2358.4|2355.6|1815
1585814400000|2020-04-02 08:00:00|2364.5|2361.7|2368.3|2365.5|2368.5|2365.7|2363.3|2360.5|2028
1585814700000|2020-04-02 08:05:00|2368.5|2365.7|2360.7|2357.9|2369.1|2366.3|2360.7|2357.9|1520
1585815000000|2020-04-02 08:10:00|2360.4|2357.6|2359.6|2356.8|2361.2|2358.4|2358.1|2355.3|1513
1585815300000|2020-04-02 08:15:00|2359.1|2356.3|2359.6|2356.8|2362.6|2359.8|2358.6|2355.8|1036
1585815600000|2020-04-02 08:20:00|2359.8|2357|2345.4|2342.6|2361.9|2359.1|2344.4|2341.6|2522
1585815900000|2020-04-02 08:25:00|2345.7|2342.9|2335|2332.2|2345.7|2342.9|2333|2330.2|4139
1585816200000|2020-04-02 08:30:00|2334.8|2332|2338.1|2335.3|2348|2345.2|2332.7|2329.9|3378
1585816500000|2020-04-02 08:35:00|2338.3|2335.5|2324.3|2321.5|2340.3|2337.5|2324.1|2321.3|1977
1585816800000|2020-04-02 08:40:00|2323.5|2320.7|2330.9|2328.1|2336.2|2332.1|2320.6|2317.8|1723
1585817100000|2020-04-02 08:45:00|2330.7|2327.9|2343.4|2340.6|2343.6|2340.8|2330.4|2327.6|1714
1585817400000|2020-04-02 08:50:00|2343.6|2340.8|2356.4|2353.6|2361.2|2358.4|2343.6|2340.8|3211
1585817700000|2020-04-02 08:55:00|2356.6|2353.8|2354.5|2351.7|2363.4|2360.6|2353.3|2350.5|1581
1585818000000|2020-04-02 09:00:00|2355.1|2352.3|2355.7|2352.9|2357.2|2354.4|2348.3|2345.5|1256
1585818300000|2020-04-02 09:05:00|2355.5|2352.7|2368|2365.2|2368|2365.2|2350.7|2347.9|1232
1585818600000|2020-04-02 09:10:00|2367.7|2364.9|2367.9|2365.1|2374.7|2371.9|2366.4|2363.6|1670
1585818900000|2020-04-02 09:15:00|2367.7|2364.9|2369.3|2366.5|2371.2|2368.4|2365|2362.2|618
1585819200000|2020-04-02 09:20:00|2369.5|2366.7|2381.6|2378.8|2385.8|2383|2366.3|2363.5|2346
1585819500000|2020-04-02 09:25:00|2380.6|2377.8|2377.1|2374.3|2381.6|2378.8|2373.2|2370.4|1275
1585819800000|2020-04-02 09:30:00|2377.3|2374.5|2378.6|2375.8|2384.9|2382.1|2375.1|2372.3|1447
1585820100000|2020-04-02 09:35:00|2378.3|2375.5|2367.6|2364.8|2379.6|2376.8|2366.3|2363.5|1700
1585820400000|2020-04-02 09:40:00|2367|2364.2|2366.2|2363.4|2368.9|2366.1|2360.2|2357.4|1108
1585820700000|2020-04-02 09:45:00|2365.9|2363.1|2370.1|2367.3|2371.6|2368.8|2362|2359.2|1398
1585821000000|2020-04-02 09:50:00|2369.1|2366.3|2368.3|2365.5|2370.1|2367.3|2364.5|2361.7|640
1585821300000|2020-04-02 09:55:00|2368.5|2365.7|2365.1|2362.3|2373.1|2370.3|2364.6|2361.8|784
1585821600000|2020-04-02 10:00:00|2365.3|2362.5|2362.1|2359.3|2365.3|2362.5|2359.1|2356.3|1473
1585821900000|2020-04-02 10:05:00|2362.9|2360.1|2369.8|2367|2369.8|2367|2362.1|2359.3|1176
1585822200000|2020-04-02 10:10:00|2370|2367.2|2381.2|2378.4|2382.2|2379.4|2370|2367.2|1972
1585822500000|2020-04-02 10:15:00|2382|2379.2|2384.8|2382|2386.7|2383.9|2380|2377.2|1326
1585822800000|2020-04-02 10:20:00|2385.3|2382.5|2376.7|2373.9|2387.2|2384.4|2369.2|2366.4|2014
1585823100000|2020-04-02 10:25:00|2377.2|2374.4|2378|2375.2|2380|2377.2|2367|2364.2|1384
1585823400000|2020-04-02 10:30:00|2377.8|2375|2381.6|2378.8|2384.9|2382.1|2374.6|2371.8|1005
1585823700000|2020-04-02 10:35:00|2382.2|2379.4|2387.8|2385|2388|2385.2|2380.6|2377.8|1180
1585824000000|2020-04-02 10:40:00|2388|2385.2|2382|2379.2|2388.2|2385.4|2382|2379.2|1020
1585824300000|2020-04-02 10:45:00|2381.7|2378.9|2387.2|2384.4|2387.4|2384.6|2381|2378.2|968
1585824600000|2020-04-02 10:50:00|2386.6|2383.8|2383.3|2380.5|2387.2|2384.4|2382.1|2379.3|736
1585824900000|2020-04-02 10:55:00|2383.1|2380.3|2387|2384.2|2387.5|2384.7|2383.1|2380.3|1298
1585825200000|2020-04-02 11:00:00|2387.2|2384.4|2379.4|2376.6|2387.5|2384.7|2375.9|2373.1|2069
1585825500000|2020-04-02 11:05:00|2379.1|2376.3|2371.4|2368.6|2380.8|2378|2371.2|2368.4|1435
1585825800000|2020-04-02 11:10:00|2371.2|2368.4|2366.8|2364|2371.4|2368.6|2364.2|2361.4|1556
1585826100000|2020-04-02 11:15:00|2366.2|2363.4|2365.2|2362.4|2373.2|2370.4|2364.5|2361.7|1321
1585826400000|2020-04-02 11:20:00|2366|2363.2|2364.3|2361.5|2370|2367.2|2362.7|2359.9|1063
1585826700000|2020-04-02 11:25:00|2364|2361.2|2378.1|2375.3|2379.1|2376.3|2363.5|2360.7|1499
1585827000000|2020-04-02 11:30:00|2377.1|2374.3|2375.3|2372.5|2379.5|2376.7|2373.8|2371|1120
1585827300000|2020-04-02 11:35:00|2374.8|2372|2376.1|2373.3|2376.8|2374|2366.6|2363.8|1289
1585827600000|2020-04-02 11:40:00|2376.4|2373.6|2381.9|2379.1|2385.9|2383.1|2374.1|2371.3|1920
1585827900000|2020-04-02 11:45:00|2381.7|2378.9|2381.9|2379.1|2387.7|2384.9|2381.1|2378.3|1140
1585828200000|2020-04-02 11:50:00|2381.7|2378.9|2385.9|2383.1|2387.1|2384.3|2381.7|2378.9|1264
1585828500000|2020-04-02 11:55:00|2386.2|2383.4|2384.8|2382|2387.2|2384.4|2381.7|2378.9|889
1585828800000|2020-04-02 12:00:00|2385.6|2382.8|2388.3|2385.5|2393.1|2390.3|2379.7|2376.9|3373
1585829100000|2020-04-02 12:05:00|2388.5|2385.7|2387.8|2385|2392.5|2389.7|2386|2383.2|1924
1585829400000|2020-04-02 12:10:00|2388|2385.2|2390.2|2387.4|2391.5|2388.7|2385.5|2382.7|1446
1585829700000|2020-04-02 12:15:00|2390.9|2388.1|2390.7|2387.9|2392.4|2389.6|2385.4|2382.6|1605
1585830000000|2020-04-02 12:20:00|2390.5|2387.7|2399.1|2396.3|2403.3|2400.5|2389.7|2386.9|4421
1585830300000|2020-04-02 12:25:00|2398.9|2396.1|2391.3|2388.5|2401.5|2398.7|2390.6|2387.8|1755
1585830600000|2020-04-02 12:30:00|2391.6|2388.8|2377.5|2374.7|2395.5|2392.7|2377|2374.2|3365
1585830900000|2020-04-02 12:35:00|2377.3|2374.5|2373.3|2370.5|2379.1|2376.3|2370.3|2367.5|2852
1585831200000|2020-04-02 12:40:00|2373.6|2370.8|2371.7|2368.9|2374.9|2372.1|2361.7|2358.9|3484
1585831500000|2020-04-02 12:45:00|2371.9|2369.1|2381.9|2379.1|2389.8|2387|2368.2|2365.4|3893
1585831800000|2020-04-02 12:50:00|2381.5|2378.7|2365.4|2362.6|2385.5|2382.7|2364.2|2361.4|4400
1585832100000|2020-04-02 12:55:00|2365.2|2362.4|2365.2|2362.4|2373|2370.2|2359.5|2356.7|5321
1585832400000|2020-04-02 13:00:00|2365|2362.2|2363.8|2361|2368.6|2365.8|2358.2|2355.4|4348
1585832700000|2020-04-02 13:05:00|2363.2|2360.4|2358.3|2355.5|2368.8|2366|2358|2355.2|2396
1585833000000|2020-04-02 13:10:00|2358|2355.2|2341|2338.2|2361.5|2358.7|2339|2336.2|9441
1585833300000|2020-04-02 13:15:00|2340.8|2338|2340.1|2337.3|2348|2345.2|2333.3|2330.5|4880
1585833600000|2020-04-02 13:20:00|2339.9|2337.1|2347.1|2344.3|2349.6|2346.8|2335.8|2333|3953
1585833900000|2020-04-02 13:25:00|2346.9|2344.1|2357.4|2354.6|2358.6|2355.8|2343.9|2341.1|4495
1585834200000|2020-04-02 13:30:00|2357.6|2354.8|2359.6|2356.8|2367.8|2365|2355.6|2352.8|4917
1585834500000|2020-04-02 13:35:00|2359.8|2357|2347.9|2345.1|2367.6|2364.8|2338.4|2335.6|6259
1585834800000|2020-04-02 13:40:00|2348.9|2346.1|2329.4|2326.6|2348.9|2346.1|2322.9|2320.1|5461
1585835100000|2020-04-02 13:45:00|2328.8|2326|2322.4|2319.6|2339.4|2336.6|2318.6|2315.8|5241
1585835400000|2020-04-02 13:50:00|2322.2|2319.4|2331.8|2329|2334.4|2331.6|2321.4|2318.6|4523
1585835700000|2020-04-02 13:55:00|2332.6|2329.8|2335.2|2332.4|2340.8|2338|2331.6|2328.8|2919
1585836000000|2020-04-02 14:00:00|2335.7|2332.9|2345.8|2343|2348.7|2345.9|2322.3|2319.5|6089
1585836300000|2020-04-02 14:05:00|2346|2343.2|2356|2353.2|2361.7|2358.9|2333.1|2330.3|6362
1585836600000|2020-04-02 14:10:00|2356.2|2353.4|2357.6|2354.8|2365.5|2362.7|2353.2|2350.4|5162
1585836900000|2020-04-02 14:15:00|2357.8|2355|2351.4|2348.6|2360.6|2357.8|2345.5|2342.7|4054
1585837200000|2020-04-02 14:20:00|2351.6|2348.8|2356.5|2353.7|2358.5|2355.7|2344.1|2341.3|3870
1585837500000|2020-04-02 14:25:00|2356.3|2353.5|2395.1|2392.3|2395.4|2392.6|2350.1|2347.3|9176
1585837800000|2020-04-02 14:30:00|2395.3|2392.5|2552.6|2549.8|2564.1|2561.3|2393.5|2390.7|57372
1585838100000|2020-04-02 14:35:00|2552.3|2549.5|2746.9|2742.9|2866.5|2856.5|2548.3|2545.5|34921
1585838400000|2020-04-02 14:40:00|2747.3|2743.3|2736.1|2726.1|2791.2|2786.5|2647.8|2642.9|44153
1585838700000|2020-04-02 14:45:00|2733.5|2723.5|2654|2651.2|2744.7|2740.9|2632.4|2626.3|25505
1585839000000|2020-04-02 14:50:00|2652|2649.2|2602.3|2599.5|2655.1|2651.1|2553.5|2550.7|29018
1585839300000|2020-04-02 14:55:00|2601.3|2598.5|2685.8|2683|2700.4|2697.6|2601.3|2598.5|17835
1585839600000|2020-04-02 15:00:00|2686.6|2683.8|2634.5|2631.7|2710.7|2707.9|2634|2630.2|19427
1585839900000|2020-04-02 15:05:00|2634|2631.2|2619.9|2617.1|2658.9|2652.7|2579.7|2576.9|15897
1585840200000|2020-04-02 15:10:00|2619.7|2616.9|2645.2|2642.4|2646.3|2643.5|2589.3|2586.5|15943
1585840500000|2020-04-02 15:15:00|2644.9|2642.1|2609.2|2606.4|2645.7|2642.9|2593|2590.2|13792
1585840800000|2020-04-02 15:20:00|2609.5|2606.7|2577|2574.2|2619|2615.6|2573.9|2571.1|12226
1585841100000|2020-04-02 15:25:00|2577.2|2574.4|2522.1|2519.3|2595.6|2592.8|2521.5|2518.7|15327
1585841400000|2020-04-02 15:30:00|2521.9|2519.1|2587.1|2584.3|2588.1|2585.3|2521.6|2518.8|12244
1585841700000|2020-04-02 15:35:00|2587.3|2584.5|2576.5|2573.7|2602.8|2600|2569.5|2566.7|12472
1585842000000|2020-04-02 15:40:00|2576.7|2573.9|2608.8|2606|2627.5|2624.7|2565.5|2562.7|11191
1585842300000|2020-04-02 15:45:00|2609.3|2606.5|2611.2|2608.4|2630|2627.2|2583.2|2580.4|9583
1585842600000|2020-04-02 15:50:00|2611.7|2608.9|2624.8|2622|2627.7|2624.9|2610.5|2607.7|6312
1585842900000|2020-04-02 15:55:00|2625|2622.2|2652.3|2649.5|2666.4|2663|2624.8|2622|10343
1585843200000|2020-04-02 16:00:00|2653.1|2650.3|2654.5|2651.7|2663.1|2660.3|2642.9|2640.1|7068
1585843500000|2020-04-02 16:05:00|2653.7|2650.9|2668.6|2665.8|2672.6|2669.8|2651.4|2648.6|6229
1585843800000|2020-04-02 16:10:00|2669.6|2666.8|2666.5|2663.7|2671.9|2668|2661.8|2659|4252
1585844100000|2020-04-02 16:15:00|2666.3|2663.5|2627.8|2625|2666.5|2663.7|2616.6|2613.8|10274
1585844400000|2020-04-02 16:20:00|2628.4|2625.6|2634.3|2631.5|2654.5|2651.7|2625.3|2622.5|6372
1585844700000|2020-04-02 16:25:00|2634.8|2632|2641.1|2638.3|2652.3|2649.5|2634|2631.2|3600
1585845000000|2020-04-02 16:30:00|2641.6|2638.8|2635.6|2632.8|2648.2|2645.4|2623.4|2620.6|5660
1585845300000|2020-04-02 16:35:00|2635.3|2632.5|2640.5|2637.7|2653.7|2650.9|2635.3|2632.5|4490
1585845600000|2020-04-02 16:40:00|2641.1|2638.3|2638.3|2635.5|2647.9|2645.1|2625.4|2622.6|3793
1585845900000|2020-04-02 16:45:00|2638.1|2635.3|2644.7|2641.9|2648.8|2646|2631.6|2628.8|5730
1585846200000|2020-04-02 16:50:00|2644.4|2641.6|2649.7|2646.9|2649.7|2646.9|2639.2|2636.4|2621
1585846500000|2020-04-02 16:55:00|2650.2|2647.4|2653.5|2650.7|2653.5|2650.7|2624.9|2622.1|5910
1585846800000|2020-04-02 17:00:00|2653.7|2650.9|2626.7|2623.9|2653.7|2650.9|2622.2|2619.4|4852
1585847100000|2020-04-02 17:05:00|2626.5|2623.7|2612.1|2609.3|2628.5|2625.7|2599.6|2596.8|8930
1585847400000|2020-04-02 17:10:00|2611.6|2608.8|2608.6|2605.8|2616.7|2613.9|2605.4|2602.6|4742
1585847700000|2020-04-02 17:15:00|2609.2|2606.4|2595.6|2592.8|2612.2|2609.4|2594.7|2591.9|5026
1585848000000|2020-04-02 17:20:00|2594.8|2592|2613.8|2611|2616.3|2613.5|2588.7|2585.9|5827
1585848300000|2020-04-02 17:25:00|2613.6|2610.8|2589.5|2586.7|2616.9|2614.1|2588.7|2585.9|4803
1585848600000|2020-04-02 17:30:00|2588.7|2585.9|2599.9|2597.1|2600.8|2598|2586.7|2583.9|2866
1585848900000|2020-04-02 17:35:00|2599.7|2596.9|2594.2|2591.4|2604.9|2602.1|2590.8|2588|4869
1585849200000|2020-04-02 17:40:00|2593.1|2590.3|2586|2583.2|2599.7|2596.9|2582.2|2579.4|5058
1585849500000|2020-04-02 17:45:00|2585.7|2582.9|2575.1|2572.3|2587.5|2584.7|2574.1|2571.3|2861
1585849800000|2020-04-02 17:50:00|2574.8|2572|2579.6|2576.8|2582.4|2579.6|2571.1|2568.3|4357
1585850100000|2020-04-02 17:55:00|2578.8|2576|2550|2547.2|2578.8|2576|2549.2|2546.4|8668
1585850400000|2020-04-02 18:00:00|2549.2|2546.4|2504.4|2501.6|2550|2547.2|2504.4|2501.6|12626
1585850700000|2020-04-02 18:05:00|2504.9|2502.1|2505.7|2502.9|2513.6|2510.8|2486.4|2483.6|10746
1585851000000|2020-04-02 18:10:00|2505.3|2502.5|2540.1|2537.3|2548.6|2545.8|2502.5|2499.7|9566
1585851300000|2020-04-02 18:15:00|2538.3|2535.5|2518.3|2515.5|2539.9|2537.1|2510.3|2507.5|7526
1585851600000|2020-04-02 18:20:00|2518.5|2515.7|2573.2|2570.4|2590.2|2586.6|2518.5|2515.7|15860
1585851900000|2020-04-02 18:25:00|2573.7|2570.9|2644.5|2641.7|2678.7|2675.9|2570|2567.2|43268
1585852200000|2020-04-02 18:30:00|2644.7|2641.9|2653.7|2650.9|2671.3|2668.5|2613.5|2610.7|13767
1585852500000|2020-04-02 18:35:00|2654.2|2651.4|2641.9|2639.1|2657.5|2654.7|2636.7|2633.9|3375
1585852800000|2020-04-02 18:40:00|2641.6|2638.8|2631.8|2629|2651.1|2648.3|2605.8|2603|6813
1585853100000|2020-04-02 18:45:00|2632.1|2629.3|2627.5|2624.7|2638.4|2635.6|2614.6|2611.8|2368
1585853400000|2020-04-02 18:50:00|2627.7|2624.9|2627.3|2624.5|2630.7|2627.9|2622.9|2620.1|1697
1585853700000|2020-04-02 18:55:00|2627|2624.2|2618.9|2616.1|2628|2625.2|2610.5|2607.7|2613
1585854000000|2020-04-02 19:00:00|2619.4|2616.6|2620|2617.2|2630.8|2628|2615.2|2612.4|3140
1585854300000|2020-04-02 19:05:00|2620.5|2617.7|2615.5|2612.7|2623.9|2621.1|2613.9|2611.1|1834
1585854600000|2020-04-02 19:10:00|2616|2613.2|2611.9|2609.1|2619.9|2617.1|2602.5|2599.7|2294
1585854900000|2020-04-02 19:15:00|2611.4|2608.6|2601.3|2598.5|2615.1|2612.3|2590.1|2587.3|2592
1585855200000|2020-04-02 19:20:00|2600.8|2598|2612.3|2609.5|2620.8|2618|2600.3|2597.5|1612
1585855500000|2020-04-02 19:25:00|2612.1|2609.3|2611.5|2608.7|2613.3|2610.5|2607.8|2605|963
1585855800000|2020-04-02 19:30:00|2612.3|2609.5|2609.8|2607|2613.5|2610.7|2605.3|2602.5|871
1585856100000|2020-04-02 19:35:00|2610.3|2607.5|2602.9|2600.1|2612.4|2609.6|2596.6|2593.4|2353
1585856400000|2020-04-02 19:40:00|2602.6|2599.8|2612.5|2609.7|2618|2615.2|2592.4|2589.6|2250
1585856700000|2020-04-02 19:45:00|2611.9|2609.1|2593|2590.2|2613.5|2610.7|2590.7|2587.9|2105
1585857000000|2020-04-02 19:50:00|2593.6|2590.8|2606.2|2603.4|2607.7|2604.9|2593.6|2590.8|1447
1585857300000|2020-04-02 19:55:00|2605.7|2602.9|2598.8|2596|2607|2604.2|2598.1|2595.3|1747
1585857600000|2020-04-02 20:00:00|2598.6|2595.8|2613.4|2610.6|2613.9|2611.1|2595.1|2592.3|1326
1585857900000|2020-04-02 20:05:00|2614|2611.2|2633.3|2630.5|2634.1|2631.3|2613.4|2610.6|1754
1585858200000|2020-04-02 20:10:00|2633.1|2630.3|2631|2628.2|2633.7|2630.9|2626.1|2623.3|493
1585858500000|2020-04-02 20:15:00|2631.3|2628.5|2625.1|2622.3|2632|2629.2|2624.9|2622.1|519
1585858800000|2020-04-02 20:20:00|2624.9|2622.1|2616.9|2614.1|2629.9|2627.1|2616.6|2613.8|1091
1585859100000|2020-04-02 20:25:00|2616.6|2613.8|2621.6|2618.8|2623.6|2620.8|2615.6|2612.8|432
1585859400000|2020-04-02 20:30:00|2621.1|2618.3|2614.2|2611.4|2627.8|2625|2610.3|2607.5|750
1585859700000|2020-04-02 20:35:00|2614|2611.2|2605.3|2602.5|2614.2|2611.4|2604.2|2601.4|713
1585860000000|2020-04-02 20:40:00|2605.9|2603.1|2603.7|2600.9|2605.9|2603.1|2596.5|2593.7|707
1585860300000|2020-04-02 20:45:00|2603.4|2600.6|2592.3|2589.5|2604.5|2601.7|2592.3|2589.5|637
1585860600000|2020-04-02 20:50:00|2592.9|2590.1|2599.9|2597.1|2600.7|2597.9|2591.1|2588.3|468
1585860900000|2020-04-02 20:55:00|2600.1|2597.3|2598.2|2595.4|2600.5|2597.6|2595.4|2590.5|406
1585864800000|2020-04-02 22:00:00|2605.9|2603.1|2615.1|2612.3|2617.6|2614.8|2599.2|2594.4|832
1585865100000|2020-04-02 22:05:00|2615.6|2612.8|2623.6|2620.8|2630.8|2628|2612.8|2610|791
1585865400000|2020-04-02 22:10:00|2624.1|2621.3|2624.4|2621.6|2634.1|2631.3|2621.1|2618.3|647
1585865700000|2020-04-02 22:15:00|2623.9|2621.1|2616.8|2614|2628.9|2626.1|2615.8|2613|335
1585866000000|2020-04-02 22:20:00|2617.1|2614.3|2613.6|2610.8|2625.2|2622.4|2612.1|2609.3|481
1585866300000|2020-04-02 22:25:00|2614.1|2611.3|2619.6|2616.8|2625.1|2622.3|2613.1|2610.3|281
1585866600000|2020-04-02 22:30:00|2619.1|2616.3|2615.9|2613.1|2622.9|2620.1|2615.9|2613.1|321
1585866900000|2020-04-02 22:35:00|2614.4|2611.6|2610.9|2608.1|2615.6|2612.8|2605.4|2602.6|837
1585867200000|2020-04-02 22:40:00|2609.6|2606.8|2572.4|2569.6|2616|2613.2|2571.6|2568.8|1454
1585867500000|2020-04-02 22:45:00|2572.6|2569.8|2608.3|2605.5|2614|2608.8|2569.2|2564.8|1135
1585867800000|2020-04-02 22:50:00|2608.6|2605.8|2604.4|2601.6|2612.6|2609.8|2600.4|2597.6|379
1585868100000|2020-04-02 22:55:00|2604.7|2601.9|2612.7|2609.9|2615|2612.2|2604.7|2601.9|289
1585868400000|2020-04-02 23:00:00|2613|2610.2|2617.7|2614.9|2625.8|2623|2613|2610.2|755
1585868700000|2020-04-02 23:05:00|2618|2615.2|2613.3|2610.5|2620.3|2617.5|2611.5|2608.7|259
1585869000000|2020-04-02 23:10:00|2614.1|2611.3|2617.4|2614.6|2617.6|2614.8|2603.8|2600.9|472
1585869300000|2020-04-02 23:15:00|2617.6|2614.8|2612.4|2609.6|2617.9|2615.1|2610.6|2607.8|215
1585869600000|2020-04-02 23:20:00|2612.9|2610.1|2602.1|2599.3|2616.6|2613.8|2600.8|2598|463
1585869900000|2020-04-02 23:25:00|2601.5|2598.7|2610.7|2607.9|2616|2613.2|2601.3|2598.5|324
1585870200000|2020-04-02 23:30:00|2610.3|2607.5|2604.4|2601.6|2612.8|2610|2603.1|2600.3|306
1585870500000|2020-04-02 23:35:00|2604.9|2602.1|2603.4|2600.6|2608.9|2606.1|2601.6|2598.8|210
1585870800000|2020-04-02 23:40:00|2604.2|2601.4|2589.1|2586.3|2604.9|2602.1|2583.6|2580.8|474
1585871100000|2020-04-02 23:45:00|2589.7|2586.9|2598.6|2595.8|2600.6|2597.8|2589.1|2586.3|455
1585871400000|2020-04-02 23:50:00|2599.6|2596.8|2599.4|2596.6|2607.1|2604.3|2595.6|2592.8|367
1585871700000|2020-04-02 23:55:00|2599.7|2596.9|2599.2|2596.4|2605.7|2602.9|2597.9|2595.1|254
1585872000000|2020-04-03 00:00:00|2598.2|2595.4|2578.9|2576.1|2599.5|2596.6|2572.9|2570.1|2290
1585872300000|2020-04-03 00:05:00|2579.1|2576.3|2560.7|2557.9|2589.1|2586.3|2548.9|2546.1|3680
1585872600000|2020-04-03 00:10:00|2560.5|2557.7|2530.4|2527.6|2565.7|2562.9|2529.9|2527.1|2302
1585872900000|2020-04-03 00:15:00|2529.6|2526.8|2504.2|2501.4|2539.2|2536.4|2502.2|2499.4|3382
1585873200000|2020-04-03 00:20:00|2503.4|2500.6|2518.1|2515.3|2520.4|2517.6|2495.1|2492.3|3129
1585873500000|2020-04-03 00:25:00|2517.5|2514.7|2556.7|2553.9|2561.7|2558.9|2517.1|2514.3|3668
1585873800000|2020-04-03 00:30:00|2556.5|2553.7|2556.6|2553.8|2558.4|2555.6|2548.6|2545.8|1095
1585874100000|2020-04-03 00:35:00|2557.1|2554.3|2552.1|2549.3|2562.9|2560.1|2550.8|2548|961
1585874400000|2020-04-03 00:40:00|2551.8|2549|2554.7|2551.9|2563.4|2560.6|2551.3|2548.5|1337
1585874700000|2020-04-03 00:45:00|2554.2|2551.4|2560|2557.2|2561.2|2558.4|2552.1|2549.3|829
1585875000000|2020-04-03 00:50:00|2560.5|2557.7|2540.4|2537.6|2560.7|2557.9|2529.4|2526.6|1661
1585875300000|2020-04-03 00:55:00|2541.2|2538.4|2547|2544.2|2561.8|2559|2537.4|2534.6|1625
1585875600000|2020-04-03 01:00:00|2546.8|2544|2535.5|2532.7|2546.8|2544|2528|2525.2|2229
1585875900000|2020-04-03 01:05:00|2536|2533.2|2538|2535.2|2543|2540.2|2527.8|2525|1399
1585876200000|2020-04-03 01:10:00|2537.5|2534.7|2544.5|2541.7|2544.5|2541.7|2536.8|2534|587
1585876500000|2020-04-03 01:15:00|2544|2541.2|2548.8|2546|2552.6|2549.8|2541.5|2538.7|1084
1585876800000|2020-04-03 01:20:00|2548.6|2545.8|2550.6|2547.8|2556.1|2553.3|2546.8|2544|899
1585877100000|2020-04-03 01:25:00|2550.1|2547.3|2549.7|2546.9|2552.4|2549.6|2547.9|2545.1|627
1585877400000|2020-04-03 01:30:00|2549.5|2546.7|2540.8|2538|2549.5|2546.7|2531|2528.2|2203
1585877700000|2020-04-03 01:35:00|2541.3|2538.5|2552|2549.2|2554|2551.2|2536.2|2533.1|2015
1585878000000|2020-04-03 01:40:00|2551.5|2548.7|2569|2566.2|2570.2|2567.4|2550.5|2547.7|1471
1585878300000|2020-04-03 01:45:00|2568.7|2565.9|2557.7|2554.9|2575.5|2572.7|2557|2550.2|1874
1585878600000|2020-04-03 01:50:00|2558.3|2555.5|2570.1|2567.3|2570.1|2567.3|2553.5|2550.7|937
1585878900000|2020-04-03 01:55:00|2569.8|2567|2571.6|2568.8|2573.9|2571.1|2561.5|2558.7|850
1585879200000|2020-04-03 02:00:00|2572.1|2569.3|2576.3|2573.5|2578.3|2575.5|2570.8|2568|1516
1585879500000|2020-04-03 02:05:00|2576.5|2573.7|2576.1|2573.3|2576.5|2573.7|2565.1|2562.3|1211
1585879800000|2020-04-03 02:10:00|2576.6|2573.8|2580.9|2578.1|2583.2|2580.4|2574.1|2571.3|1102
1585880100000|2020-04-03 02:15:00|2581.2|2578.4|2575|2572.2|2582.5|2579.7|2567.9|2565.1|1139
1585880400000|2020-04-03 02:20:00|2574.5|2571.7|2577.6|2574.8|2580.8|2578|2573.2|2570.4|731
1585880700000|2020-04-03 02:25:00|2577.8|2575|2567.3|2564.5|2588.8|2586|2557.4|2554.6|2379
1585881000000|2020-04-03 02:30:00|2567.6|2564.8|2570.9|2568.1|2575.1|2572.3|2561.9|2559.1|1004
1585881300000|2020-04-03 02:35:00|2571.2|2568.4|2577.7|2574.9|2578.9|2576.1|2567.7|2564.9|838
1585881600000|2020-04-03 02:40:00|2578|2575.2|2576.3|2573.5|2583.7|2580.9|2572|2569.2|990
1585881900000|2020-04-03 02:45:00|2576.6|2573.8|2574.2|2571.4|2580.6|2577.8|2572.9|2570.1|773
1585882200000|2020-04-03 02:50:00|2575|2572.2|2575.8|2573|2578|2575.2|2569.9|2567.1|877
1585882500000|2020-04-03 02:55:00|2575.5|2572.7|2576.1|2573.3|2578.6|2575.8|2575.5|2572.7|710
1585882800000|2020-04-03 03:00:00|2576.4|2573.6|2571.5|2568.7|2576.4|2573.6|2562.8|2560|979
1585883100000|2020-04-03 03:05:00|2571|2568.2|2570.6|2567.8|2574.5|2571.7|2567|2564.2|490
1585883400000|2020-04-03 03:10:00|2570.8|2568|2560.7|2557.9|2571.5|2568.7|2560.5|2557.7|1067
1585883700000|2020-04-03 03:15:00|2561.3|2558.5|2560.6|2557.8|2564.6|2561.8|2560|2557.2|467
1585884000000|2020-04-03 03:20:00|2560.4|2557.6|2553.6|2550.8|2560.4|2557.6|2552.6|2549.8|818
1585884300000|2020-04-03 03:25:00|2554.1|2551.3|2558.6|2555.8|2559.8|2557|2551.4|2548.6|889
1585884600000|2020-04-03 03:30:00|2558.8|2556|2558.1|2555.3|2562.4|2559.6|2556.1|2553.3|522
1585884900000|2020-04-03 03:35:00|2557.9|2555.1|2561.2|2558.4|2562.9|2560.1|2557.1|2554.3|254
1585885200000|2020-04-03 03:40:00|2561.7|2558.9|2558.7|2555.9|2562.2|2559.4|2558.2|2555.4|213
1585885500000|2020-04-03 03:45:00|2558.2|2555.4|2558|2555.2|2560.5|2557.7|2555.7|2552.9|257
1585885800000|2020-04-03 03:50:00|2557.8|2555|2553.6|2550.8|2559.5|2556.7|2551.6|2548.8|313
1585886100000|2020-04-03 03:55:00|2553|2550.2|2550.3|2547.5|2554.8|2552|2549.5|2546.7|446
1585886400000|2020-04-03 04:00:00|2550.5|2547.7|2546.3|2543.5|2551.5|2548.7|2541.8|2539|557
1585886700000|2020-04-03 04:05:00|2545.8|2543|2546.4|2543.6|2552.2|2549.4|2544.9|2542.1|623
1585887000000|2020-04-03 04:10:00|2546.7|2543.9|2543|2540.2|2547.9|2545.1|2541.7|2538.9|349
1585887300000|2020-04-03 04:15:00|2542.4|2539.6|2530.4|2527.6|2544|2541.2|2529.4|2526.6|1281
1585887600000|2020-04-03 04:20:00|2530.9|2528.1|2521.5|2518.7|2534.2|2531.4|2520.7|2517.9|1038
1585887900000|2020-04-03 04:25:00|2520.9|2518.1|2533.5|2530.7|2533.7|2530.9|2520.7|2517.9|975
1585888200000|2020-04-03 04:30:00|2532.5|2529.7|2525.8|2523|2534.5|2531.7|2525|2522.2|638
1585888500000|2020-04-03 04:35:00|2526|2523.2|2508.8|2506|2527|2524.2|2508.8|2506|1195
1585888800000|2020-04-03 04:40:00|2508.3|2505.5|2520.1|2517.3|2520.1|2517.3|2507.5|2504.7|922
1585889100000|2020-04-03 04:45:00|2521.1|2518.3|2529.1|2526.3|2534.4|2531.6|2520.1|2517.3|1323
1585889400000|2020-04-03 04:50:00|2529.7|2526.9|2529.9|2527.1|2531.2|2528.4|2525.4|2522.6|579
1585889700000|2020-04-03 04:55:00|2529.6|2526.8|2532.7|2529.9|2534.5|2531.7|2526.2|2523.4|424
1585890000000|2020-04-03 05:00:00|2531.7|2528.9|2541.3|2538.5|2545.7|2542.9|2531.7|2528.9|896
1585890300000|2020-04-03 05:05:00|2540.8|2538|2539.3|2536.5|2540.8|2538|2532.3|2529.5|510
1585890600000|2020-04-03 05:10:00|2539.6|2536.8|2521.8|2519|2540.3|2537.5|2519|2516.2|985
1585890900000|2020-04-03 05:15:00|2522.3|2519.5|2521.1|2518.3|2523.6|2520.8|2513.8|2511|959
1585891200000|2020-04-03 05:20:00|2520.8|2518|2522.9|2520.1|2524.8|2522|2519.3|2516.5|610
1585891500000|2020-04-03 05:25:00|2522.4|2519.6|2520.4|2517.6|2522.9|2520.1|2513.1|2510.3|830
1585891800000|2020-04-03 05:30:00|2519.9|2517.1|2516.5|2513.7|2520.4|2517.6|2511.2|2508.4|703
1585892100000|2020-04-03 05:35:00|2515.9|2513.1|2524.3|2521.5|2526.5|2523.7|2515.2|2512.4|924
1585892400000|2020-04-03 05:40:00|2524.8|2522|2528.7|2525.9|2537.7|2534.9|2524.3|2521.5|1806
1585892700000|2020-04-03 05:45:00|2529.2|2526.4|2547.2|2544.4|2548.4|2545.6|2526.4|2523.6|1514
1585893000000|2020-04-03 05:50:00|2547.6|2544.8|2547.5|2544.7|2548.6|2545.8|2539.4|2536.6|716
1585893300000|2020-04-03 05:55:00|2547.2|2544.4|2553.7|2550.9|2554.4|2551.6|2545.2|2542.4|1075
1585893600000|2020-04-03 06:00:00|2552.9|2550.1|2525.5|2522.7|2552.9|2550.1|2525.2|2522.4|1457
1585893900000|2020-04-03 06:05:00|2525.2|2522.4|2531|2528.2|2538.3|2535.5|2521.7|2518.9|1434
1585894200000|2020-04-03 06:10:00|2531.7|2528.9|2532|2529.2|2540.2|2537.4|2527.7|2524.9|928
1585894500000|2020-04-03 06:15:00|2531.3|2528.5|2554.8|2552|2556.6|2553.8|2527.5|2524.7|1945
1585894800000|2020-04-03 06:20:00|2555.1|2552.3|2555.5|2552.7|2559.5|2556.7|2550.5|2547.7|1372
1585895100000|2020-04-03 06:25:00|2555.3|2552.5|2555|2552.2|2559.2|2556.4|2554.5|2551.7|806
1585895400000|2020-04-03 06:30:00|2555.8|2553|2564.3|2561.5|2566.3|2563.5|2555.2|2552.4|1382
1585895700000|2020-04-03 06:35:00|2563.7|2560.9|2556.3|2553.5|2570.3|2567.5|2555.1|2552.3|1220
1585896000000|2020-04-03 06:40:00|2555.8|2553|2573.9|2571.1|2574.8|2572|2555.1|2552.3|1591
1585896300000|2020-04-03 06:45:00|2573.3|2570.5|2622.6|2619.8|2659.4|2656.6|2571.9|2569.1|9929
1585896600000|2020-04-03 06:50:00|2622.4|2619.6|2621.4|2618.6|2649.1|2646.3|2618.6|2615.8|4615
1585896900000|2020-04-03 06:55:00|2622|2619.2|2622.9|2620.1|2628.4|2625.6|2602.9|2600.1|3406
1585897200000|2020-04-03 07:00:00|2621.9|2619.1|2626.8|2624|2633.1|2630.3|2608.7|2605.9|3204
1585897500000|2020-04-03 07:05:00|2626.3|2623.5|2629.8|2627|2640.5|2637.7|2621|2618.2|2602
1585897800000|2020-04-03 07:10:00|2629.3|2626.5|2651.7|2648.9|2654|2651.2|2628.3|2625.5|4289
1585898100000|2020-04-03 07:15:00|2650.7|2647.9|2618.3|2615.5|2657.2|2654.4|2618|2615.2|5095
1585898400000|2020-04-03 07:20:00|2618.5|2615.7|2611.1|2608.3|2625.5|2622.7|2610.8|2608|2317
1585898700000|2020-04-03 07:25:00|2611.6|2608.8|2634.5|2631.7|2636.8|2634|2611.6|2608.8|2250
1585899000000|2020-04-03 07:30:00|2634.8|2632|2637.8|2635|2640.5|2637.7|2628|2625.2|1582
1585899300000|2020-04-03 07:35:00|2638|2635.2|2645.4|2642.6|2652.9|2650.1|2637.3|2634.5|2576
1585899600000|2020-04-03 07:40:00|2645.1|2642.3|2689.9|2687.1|2719.4|2716.6|2642.4|2639.6|8778
1585899900000|2020-04-03 07:45:00|2689.7|2686.9|2686.9|2684.1|2710.9|2708.1|2674.3|2671.5|6926
1585900200000|2020-04-03 07:50:00|2687.6|2684.8|2696.9|2694.1|2719.5|2716.7|2686.9|2684.1|5468
1585900500000|2020-04-03 07:55:00|2697.4|2694.6|2685|2682.2|2702.5|2699.7|2681.6|2678.8|3822
1585900800000|2020-04-03 08:00:00|2684.6|2681.8|2673.1|2670.3|2691.1|2688.3|2672.1|2669.3|3421
1585901100000|2020-04-03 08:05:00|2673.6|2670.8|2690.3|2687.5|2697.3|2694.5|2672.1|2669.3|3521
1585901400000|2020-04-03 08:10:00|2690.8|2688|2697.9|2695.1|2699.6|2696.8|2683.4|2680.6|3102
1585901700000|2020-04-03 08:15:00|2698.6|2695.8|2680.9|2678.1|2698.6|2695.8|2676.2|2673.4|3623
1585902000000|2020-04-03 08:20:00|2680.2|2677.4|2672.1|2669.3|2687.6|2684.8|2670.7|2667.9|2593
1585902300000|2020-04-03 08:25:00|2672.2|2669.4|2656.7|2653.9|2679.4|2676.6|2637.3|2634.5|6557
1585902600000|2020-04-03 08:30:00|2656.2|2653.4|2660.8|2658|2666.7|2663.9|2652.7|2649.9|2745
1585902900000|2020-04-03 08:35:00|2661.1|2658.3|2662.8|2660|2668.3|2665.5|2652.8|2650|1414
1585903200000|2020-04-03 08:40:00|2663.3|2660.5|2687|2684.2|2687|2684.2|2660.1|2657.3|2442
1585903500000|2020-04-03 08:45:00|2687.2|2684.4|2680.5|2677.7|2688|2685.2|2675|2672.2|2509
1585903800000|2020-04-03 08:50:00|2680|2677.2|2668.5|2665.7|2683.8|2681|2668.3|2665.5|1510
1585904100000|2020-04-03 08:55:00|2668.3|2665.5|2673.8|2671|2678|2675.2|2666.5|2662.4|2202
1585904400000|2020-04-03 09:00:00|2674.8|2672|2701.7|2698.9|2706.8|2704|2674.8|2672|5767
1585904700000|2020-04-03 09:05:00|2702.2|2699.4|2698.7|2695.9|2710.7|2707.9|2691.2|2688.4|2016
1585905000000|2020-04-03 09:10:00|2697.9|2695.1|2703.2|2700.4|2706.2|2703.4|2694.7|2691.9|1275
1585905300000|2020-04-03 09:15:00|2703.4|2700.6|2703.8|2701|2706.2|2703.4|2699.7|2696.9|1035
1585905600000|2020-04-03 09:20:00|2703|2700.2|2703.3|2700.5|2706.5|2703.7|2699.5|2696.7|1145
1585905900000|2020-04-03 09:25:00|2703|2700.2|2710.9|2708.1|2711.6|2708.8|2700.5|2697.7|1732
1585906200000|2020-04-03 09:30:00|2711.4|2708.6|2694.3|2691.5|2713.2|2710.4|2693.1|2690.3|2945
1585906500000|2020-04-03 09:35:00|2695.3|2692.5|2698.9|2696.1|2704.9|2702.1|2692.1|2689.3|1901
1585906800000|2020-04-03 09:40:00|2699.4|2696.6|2746.7|2743.9|2758.8|2756|2699.4|2696.6|8074
1585907100000|2020-04-03 09:45:00|2746.4|2743.6|2768.4|2765.6|2773.2|2770.4|2739.1|2736.3|4349
1585907400000|2020-04-03 09:50:00|2769.4|2766.6|2779.4|2776.6|2788.7|2785.9|2761.2|2758.4|4355
1585907700000|2020-04-03 09:55:00|2778.4|2775.6|2780.2|2777.4|2782.2|2779.4|2768.7|2765.9|3807
1585908000000|2020-04-03 10:00:00|2780.9|2778.1|2801.2|2798.4|2816|2813.2|2760.9|2758.1|8586
1585908300000|2020-04-03 10:05:00|2801.4|2798.6|2771.3|2768.5|2801.4|2798.6|2768|2765.2|3798
1585908600000|2020-04-03 10:10:00|2771.5|2768.7|2772.5|2769.7|2776.5|2773.7|2760.5|2757.7|2809
1585908900000|2020-04-03 10:15:00|2773.3|2770.5|2755.6|2752.8|2780.8|2778|2749.7|2746.9|3348
1585909200000|2020-04-03 10:20:00|2754.8|2752|2767.1|2764.3|2768.1|2765.3|2740.3|2737.5|2963
1585909500000|2020-04-03 10:25:00|2766.1|2763.3|2772.8|2770|2776.3|2773.5|2760.1|2757.3|2277
1585909800000|2020-04-03 10:30:00|2773.3|2770.5|2765.6|2762.8|2773.3|2770.5|2759.3|2756.5|1984
1585910100000|2020-04-03 10:35:00|2766.6|2763.8|2754.3|2751.5|2768.6|2765.8|2751.3|2748.5|1519
1585910400000|2020-04-03 10:40:00|2755.1|2752.3|2765.2|2762.4|2766.9|2764.1|2752.1|2749.3|1401
1585910700000|2020-04-03 10:45:00|2765.7|2762.9|2762.9|2760.1|2769.9|2767.1|2761.5|2758.7|1740
1585911000000|2020-04-03 10:50:00|2763.9|2761.1|2757.9|2755.1|2769.9|2767.1|2754.9|2752.1|1229
1585911300000|2020-04-03 10:55:00|2757.4|2754.6|2763.4|2760.6|2766.2|2763.4|2754.9|2752.1|1570
1585911600000|2020-04-03 11:00:00|2762.4|2759.6|2781.3|2778.5|2782.3|2779.5|2762.4|2759.6|2646
1585911900000|2020-04-03 11:05:00|2781.5|2778.7|2773.2|2770.4|2784.3|2781.5|2773.2|2770.4|2156
1585912200000|2020-04-03 11:10:00|2773.5|2770.7|2765.2|2762.4|2774.5|2771.7|2761.7|2758.9|1640
1585912500000|2020-04-03 11:15:00|2764.7|2761.9|2759.5|2756.7|2768.5|2765.7|2748.5|2745.7|2075
1585912800000|2020-04-03 11:20:00|2758.5|2755.7|2756.7|2753.9|2760.9|2758.1|2751|2748.2|1914
1585913100000|2020-04-03 11:25:00|2757.7|2754.9|2774.1|2771.3|2775.9|2773.1|2753.5|2750.7|1733
1585913400000|2020-04-03 11:30:00|2773.9|2771.1|2792.8|2790|2795.1|2792.3|2765.9|2763.1|2780
1585913700000|2020-04-03 11:35:00|2791.8|2789|2793.2|2790.4|2814.3|2811.5|2786.7|2783.9|4178
1585914000000|2020-04-03 11:40:00|2793.5|2790.7|2776.8|2774|2794.2|2791.4|2775.5|2772.7|2160
1585914300000|2020-04-03 11:45:00|2776.5|2773.7|2780.3|2777.5|2787.3|2784.5|2766|2760.8|2073
1585914600000|2020-04-03 11:50:00|2780|2777.2|2783.8|2781|2785.8|2783|2774.7|2771.9|1095
1585914900000|2020-04-03 11:55:00|2784.3|2781.5|2816.5|2813.7|2840|2837.2|2779.8|2777|9760
1585915200000|2020-04-03 12:00:00|2816.3|2813.5|2836.7|2833.9|2841|2838.2|2812.3|2809.5|6467
1585915500000|2020-04-03 12:05:00|2838|2835.2|2826|2823.2|2853.3|2850.5|2817.7|2814.9|8171
1585915800000|2020-04-03 12:10:00|2825.7|2822.9|2831.5|2828.7|2851.5|2848.7|2824.2|2821.4|5223
1585916100000|2020-04-03 12:15:00|2831.9|2829.1|2840.8|2838|2843.5|2840.7|2815.7|2812.9|3854
1585916400000|2020-04-03 12:20:00|2840.6|2837.8|2860.3|2857.5|2865.9|2861|2832.8|2830|4881
1585916700000|2020-04-03 12:25:00|2860|2857.2|2896|2893.2|2906.2|2899.5|2847.5|2844.7|8999
1585917000000|2020-04-03 12:30:00|2895.8|2893|2909|2906.2|2924.8|2922|2861.6|2858.8|12026
1585917300000|2020-04-03 12:35:00|2909.8|2907|2940.7|2937.9|2945.9|2943.1|2897.8|2895|11171
1585917600000|2020-04-03 12:40:00|2940.9|2938.1|2941.2|2938.4|2976.4|2973.6|2927.4|2924.6|14783
1585917900000|2020-04-03 12:45:00|2940.2|2937.4|2943.1|2940.3|2962.5|2955.6|2913.6|2910.8|10487
1585918200000|2020-04-03 12:50:00|2942.3|2939.5|2921.5|2918.7|2953|2950.2|2909.9|2907.1|7750
1585918500000|2020-04-03 12:55:00|2921.2|2918.4|2910.2|2907.4|2931.3|2928.5|2902.3|2899.5|8056
1585918800000|2020-04-03 13:00:00|2909.4|2906.6|2918|2915.2|2935.4|2932.6|2897.6|2894.8|7168
1585919100000|2020-04-03 13:05:00|2918.5|2915.7|2868.7|2865.9|2925.5|2922.7|2866.5|2863.7|11410
1585919400000|2020-04-03 13:10:00|2869|2866.2|2859.1|2856.3|2879|2876.2|2838.3|2835.5|11162
1585919700000|2020-04-03 13:15:00|2858.6|2855.8|2857.7|2854.9|2877.7|2874.9|2850.7|2847.9|6553
1585920000000|2020-04-03 13:20:00|2858.4|2855.6|2875.6|2872.8|2911|2908.2|2853.2|2850.4|11794
1585920300000|2020-04-03 13:25:00|2875.3|2872.5|2880.4|2877.6|2888|2885.2|2859.5|2856.7|5826
1585920600000|2020-04-03 13:30:00|2880.6|2877.8|2873.7|2870.9|2887.9|2885.1|2856.6|2853.8|8221
1585920900000|2020-04-03 13:35:00|2874.4|2871.6|2848.6|2845.8|2880.4|2877.6|2840.4|2836.2|7666
1585921200000|2020-04-03 13:40:00|2849.1|2846.3|2833.9|2831.1|2862.5|2859.7|2830.1|2827.3|5957
1585921500000|2020-04-03 13:45:00|2833.4|2830.6|2812.3|2809.5|2833.6|2830.8|2801.5|2798.7|10997
1585921800000|2020-04-03 13:50:00|2812.5|2809.7|2791.5|2788.7|2818.5|2815.7|2786.5|2783.7|7387
1585922100000|2020-04-03 13:55:00|2791.7|2788.9|2808.7|2805.9|2810.5|2807.7|2789.3|2786.5|5616
1585922400000|2020-04-03 14:00:00|2809.2|2806.4|2793.7|2790.9|2816.7|2813.9|2792.7|2789.9|5286
1585922700000|2020-04-03 14:05:00|2793.1|2790.3|2811.7|2808.9|2813|2810.2|2792.4|2789.6|4246
1585923000000|2020-04-03 14:10:00|2812|2809.2|2825.1|2822.3|2834.1|2831.3|2805.7|2802.9|5670
1585923300000|2020-04-03 14:15:00|2824.6|2821.8|2810.3|2807.5|2828.1|2825.3|2807.1|2804.3|5409
1585923600000|2020-04-03 14:20:00|2810.6|2807.8|2813.1|2810.3|2814.1|2811.3|2792.5|2789.7|6299
1585923900000|2020-04-03 14:25:00|2812.9|2810.1|2780.7|2777.9|2812.9|2810.1|2773.5|2770.7|10012
1585924200000|2020-04-03 14:30:00|2779.7|2776.9|2786.7|2783.9|2790.8|2788|2772.5|2769.7|6965
1585924500000|2020-04-03 14:35:00|2786.5|2783.7|2793.8|2791|2799|2796.2|2783.7|2780.9|6967
1585924800000|2020-04-03 14:40:00|2794|2791.2|2815.3|2812.5|2817.1|2814.3|2793.8|2791|4987
1585925100000|2020-04-03 14:45:00|2814.6|2811.8|2844.6|2841.8|2848.1|2845.3|2806.8|2804|6778
1585925400000|2020-04-03 14:50:00|2844.4|2841.6|2842.2|2839.4|2873.2|2870.4|2839.4|2836.6|12356
1585925700000|2020-04-03 14:55:00|2841.7|2838.9|2839.5|2836.7|2843.2|2840.4|2823.4|2820.6|6246
1585926000000|2020-04-03 15:00:00|2839|2836.2|2813.5|2810.7|2850.2|2847.4|2803.7|2800.9|9449
1585926300000|2020-04-03 15:05:00|2813|2810.2|2819|2816.2|2820.5|2817.7|2799.5|2796.7|5334
1585926600000|2020-04-03 15:10:00|2820|2817.2|2812.5|2809.7|2836|2833.2|2807.8|2805|5225
1585926900000|2020-04-03 15:15:00|2812.8|2810|2830|2827.2|2830.1|2827.3|2808.5|2805.7|3805
1585927200000|2020-04-03 15:20:00|2829.5|2826.7|2805.9|2803.1|2834.4|2831.6|2805.1|2802.3|3922
1585927500000|2020-04-03 15:25:00|2805.6|2802.8|2789|2786.2|2807.9|2805.1|2781.4|2778.6|9147
1585927800000|2020-04-03 15:30:00|2787.7|2784.9|2814.7|2811.9|2815|2812.2|2784.7|2781.9|5857
1585928100000|2020-04-03 15:35:00|2814|2811.2|2807.7|2804.9|2818|2815.2|2806.2|2803.4|2769
1585928400000|2020-04-03 15:40:00|2807.5|2804.7|2799|2796.2|2808|2805.2|2792.7|2789.9|3229
1585928700000|2020-04-03 15:45:00|2798.7|2795.9|2799.3|2796.5|2801.5|2798.7|2785.3|2782.5|3238
1585929000000|2020-04-03 15:50:00|2800.3|2797.5|2811.5|2808.7|2813.3|2810.5|2798.3|2795.5|2822
1585929300000|2020-04-03 15:55:00|2812|2809.2|2806.8|2804|2817.5|2814.7|2802.5|2799.7|2683
1585929600000|2020-04-03 16:00:00|2807.8|2805|2817.9|2815.1|2823.6|2820.8|2805.8|2803|3702
1585929900000|2020-04-03 16:05:00|2817.6|2814.8|2800.6|2797.8|2824.7|2821.9|2794.8|2792|4721
1585930200000|2020-04-03 16:10:00|2799.6|2796.8|2808.7|2805.9|2813.9|2811.1|2798.6|2795.8|3220
1585930500000|2020-04-03 16:15:00|2808.9|2806.1|2810|2807.2|2815.2|2812.4|2802.9|2800.1|2611
1585930800000|2020-04-03 16:20:00|2809.8|2807|2810.7|2807.9|2820.3|2817.5|2806.5|2803.7|2972
1585931100000|2020-04-03 16:25:00|2809.9|2807.1|2822.1|2819.3|2822.3|2819.5|2805.9|2803.1|3338
1585931400000|2020-04-03 16:30:00|2821.3|2818.5|2834.1|2831.3|2888.9|2886.1|2821.1|2818.3|17236
1585931700000|2020-04-03 16:35:00|2834.8|2832|2857.1|2854.3|2857.4|2854.6|2825.8|2822.4|6217
1585932000000|2020-04-03 16:40:00|2857.7|2854.9|2851.9|2849.1|2863.2|2860.4|2843.4|2840.6|5873
1585932300000|2020-04-03 16:45:00|2851.6|2848.8|2825.1|2822.3|2851.9|2849.1|2813.8|2811|6964
1585932600000|2020-04-03 16:50:00|2824.1|2821.3|2835|2832.2|2836.3|2833.5|2811.9|2809.1|4248
1585932900000|2020-04-03 16:55:00|2835.8|2833|2839.6|2836.8|2845.2|2842.4|2825.1|2822.3|4568
1585933200000|2020-04-03 17:00:00|2839.4|2836.6|2818.9|2816.1|2839.4|2836.6|2816.2|2813.4|3641
1585933500000|2020-04-03 17:05:00|2819.2|2816.4|2835.8|2833|2837.6|2834.8|2819.2|2816.4|4358
1585933800000|2020-04-03 17:10:00|2836.1|2833.3|2827.8|2825|2836.6|2833.8|2821.5|2818.7|3225
1585934100000|2020-04-03 17:15:00|2828.3|2825.5|2832.8|2830|2842.5|2839.7|2828.3|2825.5|2396
1585934400000|2020-04-03 17:20:00|2833.1|2830.3|2840.8|2838|2844.6|2841.8|2830.8|2828|2093
1585934700000|2020-04-03 17:25:00|2841.3|2838.5|2840.8|2838|2843.8|2841|2830.1|2827.3|2445
1585935000000|2020-04-03 17:30:00|2840.6|2837.8|2852.6|2849.8|2855.6|2852.8|2834.1|2831.3|3793
1585935300000|2020-04-03 17:35:00|2851.9|2849.1|2871.9|2869.1|2878.7|2875.9|2850.6|2847.8|5394
1585935600000|2020-04-03 17:40:00|2872.2|2869.4|2892.2|2889.4|2892.9|2890.1|2866.9|2864.1|4570
1585935900000|2020-04-03 17:45:00|2892.4|2889.6|2898.1|2895.3|2898.1|2895.3|2882.4|2879.6|6220
1585936200000|2020-04-03 17:50:00|2897.6|2894.8|2896|2893.2|2901.3|2898.5|2866|2863.2|10587
1585936500000|2020-04-03 17:55:00|2895.7|2892.9|2890.2|2887.4|2895.7|2892.9|2876.7|2873.1|4797
1585936800000|2020-04-03 18:00:00|2890.5|2887.7|2878|2875.2|2898.5|2895.7|2874.8|2872|5921
1585937100000|2020-04-03 18:05:00|2877|2874.2|2882.3|2879.5|2883.6|2880.8|2869.5|2866.7|4048
1585937400000|2020-04-03 18:10:00|2881.6|2878.8|2909.4|2906.6|2910.1|2907.3|2879.8|2877|4395
1585937700000|2020-04-03 18:15:00|2909.9|2907.1|2934.5|2931.7|2950.3|2947.5|2903.1|2900.3|14405
1585938000000|2020-04-03 18:20:00|2934|2931.2|2957.8|2955|2966.8|2964|2918.7|2915.9|15126
1585938300000|2020-04-03 18:25:00|2958.5|2955.7|2962.5|2959.7|2973.7|2970.9|2935.3|2932.5|17977
1585938600000|2020-04-03 18:30:00|2962.7|2959.9|2954.8|2952|2971.5|2968.7|2949.5|2946.7|5720
1585938900000|2020-04-03 18:35:00|2955|2952.2|2960.1|2957.3|2962.3|2959.5|2947.8|2945|2192
1585939200000|2020-04-03 18:40:00|2960.3|2957.5|2962.6|2959.8|2974.1|2971.3|2958.8|2956|3185
1585939500000|2020-04-03 18:45:00|2962.3|2959.5|2977.1|2974.3|2977.4|2974.6|2962.3|2959.5|2376
1585939800000|2020-04-03 18:50:00|2976.6|2973.8|2978.7|2975.9|3000.4|2997.6|2966.2|2963.4|6064
1585940100000|2020-04-03 18:55:00|2977.7|2974.9|2970.7|2967.9|2981.2|2978.4|2966.9|2963.5|2731
1585940400000|2020-04-03 19:00:00|2971.7|2968.9|2982.9|2980.1|2992.2|2989.4|2969.7|2966.9|3137
1585940700000|2020-04-03 19:05:00|2983.7|2980.9|3017.5|3014.7|3022.6|3018.4|2972.5|2969.7|4230
1585941000000|2020-04-03 19:10:00|3017.2|3014.4|3016|3013.2|3023.3|3019.1|3006.7|3003.9|2722
1585941300000|2020-04-03 19:15:00|3016.7|3013.9|3009.5|3006.7|3030.6|3027.8|2999.8|2997|3669
1585941600000|2020-04-03 19:20:00|3009|3006.2|2993.3|2990.5|3016|3013.2|2987.5|2984.7|3084
1585941900000|2020-04-03 19:25:00|2993.8|2991|2996.1|2993.3|2997.1|2994.3|2989.6|2986.8|1814
1585942200000|2020-04-03 19:30:00|2996.6|2993.8|2995.9|2993.1|3002.9|3000.1|2992.1|2989.3|2097
1585942500000|2020-04-03 19:35:00|2995.6|2992.8|2957.9|2955.1|2999.1|2996.3|2949.9|2947.1|4061
1585942800000|2020-04-03 19:40:00|2957.6|2954.8|2951.4|2948.6|2970.4|2967.6|2941.6|2938.8|3372
1585943100000|2020-04-03 19:45:00|2952.2|2949.4|2973.4|2970.6|2983.9|2981.1|2951.9|2947.8|2981
1585943400000|2020-04-03 19:50:00|2974.2|2971.4|2972|2969.2|2981.4|2978.6|2962.5|2959.7|1740
1585943700000|2020-04-03 19:55:00|2971.5|2968.7|2977.3|2974.5|2986.3|2983.5|2964.2|2961.4|2404
1585944000000|2020-04-03 20:00:00|2977.8|2975|2997.6|2994.8|3010.9|3006|2971.5|2968.7|2365
1585944300000|2020-04-03 20:05:00|2997|2994.2|3004.1|3001.3|3008.1|3005.3|2996.6|2993.8|1402
1585944600000|2020-04-03 20:10:00|3005.1|3002.3|3004.8|3002|3012.8|3010|2999.1|2996.3|1208
1585944900000|2020-04-03 20:15:00|3005.1|3002.3|2992.6|2989.8|3005.6|3002.8|2990.9|2988.1|1093
1585945200000|2020-04-03 20:20:00|2993.4|2990.6|3007.2|3004.4|3010.2|3007.4|2991.1|2988.3|803
1585945500000|2020-04-03 20:25:00|3006.7|3003.9|3006.4|3003.6|3037.4|3034.6|3000.2|2997.4|3175
1585945800000|2020-04-03 20:30:00|3006.9|3004.1|3003.9|3001.1|3012.7|3009.9|2997.4|2994.6|775
1585946100000|2020-04-03 20:35:00|3004.3|3000.3|3016.5|3013.7|3019.7|3016.9|2997.4|2994.3|1198
1585946400000|2020-04-03 20:40:00|3016.7|3013.9|3010.1|3006.1|3024.7|3021.9|3007|3004.2|1156
1585946700000|2020-04-03 20:45:00|3009.5|3006.7|3010|3007.2|3021.1|3017.2|3008.5|3005.7|657
1585947000000|2020-04-03 20:50:00|3009.8|3007|2994.8|2992|3017|3014.2|2990|2986.1|1438
1585947300000|2020-04-03 20:55:00|2994.6|2991.8|3031.7|3021.7|3031.7|3025|2994.6|2991.2|796
1586124000000|2020-04-05 22:00:00|2795.7|2785.7|2763.1|2759.1|2811.9|2807|2697|2687|8462
1586124300000|2020-04-05 22:05:00|2762.8|2758.8|2761.4|2758.6|2775.1|2772.3|2749.1|2744.2|4863
1586124600000|2020-04-05 22:10:00|2760.6|2757.8|2760.5|2757.7|2790.6|2784.1|2760|2754.8|4939
1586124900000|2020-04-05 22:15:00|2760.8|2756.8|2772.7|2769.9|2776.5|2772.4|2756.5|2751.8|2025
1586125200000|2020-04-05 22:20:00|2772.9|2770.1|2772.8|2770|2783.5|2780.7|2762.4|2759.6|2653
1586125500000|2020-04-05 22:25:00|2772.6|2769.8|2792.8|2790|2811.1|2808.3|2772.1|2768.4|3853
1586125800000|2020-04-05 22:30:00|2793.3|2790.5|2787.2|2784.4|2795.6|2792.8|2781.7|2778.9|1402
1586126100000|2020-04-05 22:35:00|2786.9|2784.1|2795.9|2793.1|2799.7|2796.9|2786.2|2783.4|1446
1586126400000|2020-04-05 22:40:00|2795.4|2792.6|2801.2|2798.4|2811.7|2808.9|2790.7|2787.9|2185
1586126700000|2020-04-05 22:45:00|2801|2798.2|2813|2810.2|2816.9|2814.1|2798.3|2795.5|2044
1586127000000|2020-04-05 22:50:00|2812.1|2809.3|2799.9|2797.1|2812.1|2809.3|2799.9|2797.1|1434
1586127300000|2020-04-05 22:55:00|2799.7|2796.9|2796|2793.2|2801.7|2798.9|2792.1|2789.3|1113
1586127600000|2020-04-05 23:00:00|2795.8|2793|2808.5|2805.7|2811.5|2808.7|2788.3|2785.5|1239
1586127900000|2020-04-05 23:05:00|2808|2805.2|2809|2806.2|2812|2809.2|2803.8|2801|878
1586128200000|2020-04-05 23:10:00|2809.6|2806.8|2808.4|2805.6|2812.1|2809.3|2802.4|2799.6|772
1586128500000|2020-04-05 23:15:00|2808.9|2806.1|2797.3|2794.5|2809.4|2806.6|2793.9|2791.1|663
1586128800000|2020-04-05 23:20:00|2797.5|2794.7|2795.2|2792.4|2802.3|2799.5|2793.7|2790.9|554
1586129100000|2020-04-05 23:25:00|2794.2|2791.4|2790.5|2787.7|2794.2|2791.4|2781.9|2779.1|1113
1586129400000|2020-04-05 23:30:00|2790.1|2787.3|2782|2779.2|2793.5|2790.7|2780.3|2777.5|856
1586129700000|2020-04-05 23:35:00|2781.8|2779|2797.6|2794.8|2801.8|2799|2781.8|2779|1299
1586130000000|2020-04-05 23:40:00|2797.3|2794.5|2797.9|2795.1|2800.1|2797.3|2795.4|2792.6|467
1586130300000|2020-04-05 23:45:00|2798.4|2795.6|2803.9|2801.1|2805.4|2802.6|2796.2|2793.4|475
1586130600000|2020-04-05 23:50:00|2802.9|2800.1|2798.4|2795.6|2802.9|2800.1|2796.4|2793.6|410
1586130900000|2020-04-05 23:55:00|2798.8|2796|2816.3|2813.5|2816.3|2813.5|2798.4|2795.6|1714
1586131200000|2020-04-06 00:00:00|2815.9|2813.1|2774.3|2771.5|2816.5|2813.7|2769.3|2766.5|4962
1586131500000|2020-04-06 00:05:00|2773.8|2771|2776.2|2773.4|2783.7|2780.9|2771.6|2768.8|2102
1586131800000|2020-04-06 00:10:00|2775.7|2772.9|2780.1|2777.3|2786.3|2783.5|2774.2|2771.4|1765
1586132100000|2020-04-06 00:15:00|2780.7|2777.9|2795.3|2792.5|2796|2793.2|2779.9|2777.1|1475
1586132400000|2020-04-06 00:20:00|2795.6|2792.8|2797|2794.2|2802.5|2799.7|2790|2787.2|1348
1586132700000|2020-04-06 00:25:00|2797.3|2794.5|2809.9|2807.1|2812.4|2809.6|2792.9|2790.1|1765
1586133000000|2020-04-06 00:30:00|2809.7|2806.9|2838.1|2835.3|2838.1|2835.3|2807.4|2804.6|4022
1586133300000|2020-04-06 00:35:00|2837.4|2834.6|2851.7|2848.9|2855.3|2852.5|2833.4|2830.6|3309
1586133600000|2020-04-06 00:40:00|2851.1|2848.3|2850.8|2848|2858.5|2855.7|2846.7|2843.9|2170
1586133900000|2020-04-06 00:45:00|2851.1|2848.3|2845.9|2843.1|2851.8|2849|2833.4|2830.6|1839
1586134200000|2020-04-06 00:50:00|2846.2|2843.4|2848|2845.2|2861|2858.2|2844.4|2841.6|1776
1586134500000|2020-04-06 00:55:00|2848.7|2845.9|2845.1|2842.3|2849.2|2846.4|2841.8|2839|846
1586134800000|2020-04-06 01:00:00|2844.6|2841.8|2843.1|2840.3|2849|2846.2|2839.8|2837|845
1586135100000|2020-04-06 01:05:00|2843.4|2840.6|2835.9|2833.1|2843.9|2841.1|2835.3|2832.5|1096
1586135400000|2020-04-06 01:10:00|2835.6|2832.8|2840.5|2837.7|2842.9|2840.1|2829.9|2827.1|1344
1586135700000|2020-04-06 01:15:00|2840.7|2837.9|2841.7|2838.9|2846.2|2843.4|2840.7|2837.9|826
1586136000000|2020-04-06 01:20:00|2841.1|2838.3|2842.5|2839.7|2845.7|2842.9|2839.2|2836.4|655
1586136300000|2020-04-06 01:25:00|2842.8|2840|2839|2836.2|2847.1|2844.3|2839|2836.2|733
1586136600000|2020-04-06 01:30:00|2839.3|2836.5|2836.2|2833.4|2840.3|2837.5|2833.2|2830.4|1205
1586136900000|2020-04-06 01:35:00|2835.9|2833.1|2837.2|2834.4|2839.9|2837.1|2834.5|2831.7|535
1586137200000|2020-04-06 01:40:00|2836.5|2833.7|2836.8|2834|2842.4|2839.6|2833.5|2830.7|898
1586137500000|2020-04-06 01:45:00|2837.1|2834.3|2839.8|2837|2841.5|2838.7|2836.8|2834|691
1586137800000|2020-04-06 01:50:00|2839.6|2836.8|2837.3|2834.5|2843.2|2840.4|2836.3|2833.5|801
1586138100000|2020-04-06 01:55:00|2836.7|2833.9|2853.5|2850.7|2857.9|2855.1|2835|2832.2|1648
1586138400000|2020-04-06 02:00:00|2853.8|2851|2849|2846.2|2856.8|2854|2846.4|2843.6|1162
1586138700000|2020-04-06 02:05:00|2849.2|2846.4|2851.3|2848.5|2856.6|2853.8|2849|2846.2|1078
1586139000000|2020-04-06 02:10:00|2851.7|2848.9|2855.3|2852.5|2856.5|2853.7|2847.9|2845.1|715
1586139300000|2020-04-06 02:15:00|2855.6|2852.8|2857.5|2854.7|2859.9|2857.1|2853.8|2851|932
1586139600000|2020-04-06 02:20:00|2857.1|2854.3|2851.5|2848.7|2859.2|2856.4|2851.3|2848.5|706
1586139900000|2020-04-06 02:25:00|2851.8|2849|2855.3|2852.5|2857|2854.2|2849.8|2847|689
1586140200000|2020-04-06 02:30:00|2854.4|2851.6|2857.8|2855|2858.5|2855.7|2850.3|2847.5|914
1586140500000|2020-04-06 02:35:00|2857.3|2854.5|2864.5|2861.7|2867.4|2864.6|2855.8|2853|1641
1586140800000|2020-04-06 02:40:00|2864.8|2862|2862.8|2860|2867.5|2864.7|2859|2856.2|1014
1586141100000|2020-04-06 02:45:00|2863.1|2860.3|2865.2|2862.4|2870.9|2868.1|2862.7|2859.9|1130
1586141400000|2020-04-06 02:50:00|2865.5|2862.7|2886.4|2883.6|2887.4|2884.6|2865.2|2862.4|3238
1586141700000|2020-04-06 02:55:00|2885.5|2882.7|2896.2|2893.4|2899.4|2896.6|2884.6|2881.8|2290
1586142000000|2020-04-06 03:00:00|2896.4|2893.6|2894.3|2891.5|2906.2|2903.4|2889|2886.2|1834
1586142300000|2020-04-06 03:05:00|2894.5|2891.7|2894.6|2891.8|2900|2897.2|2891.3|2888.5|1125
1586142600000|2020-04-06 03:10:00|2894.1|2891.3|2902.3|2899.5|2908.9|2906.1|2893.6|2890.8|1398
1586142900000|2020-04-06 03:15:00|2902.8|2900|2904|2901.2|2907.2|2904.4|2898.1|2895.3|1033
1586143200000|2020-04-06 03:20:00|2904.2|2901.4|2905.7|2902.9|2907.8|2905|2902.1|2899.3|744
1586143500000|2020-04-06 03:25:00|2905|2902.2|2905.5|2902.7|2906|2903.2|2899.6|2896.8|932
1586143800000|2020-04-06 03:30:00|2905.2|2902.4|2905.6|2902.8|2905.6|2902.8|2898.5|2895.7|1192
1586144100000|2020-04-06 03:35:00|2905.9|2903.1|2904.7|2901.9|2909.1|2906.3|2898.8|2896|1316
1586144400000|2020-04-06 03:40:00|2904.4|2901.6|2908.7|2905.9|2908.8|2906|2900.4|2897.6|800
1586144700000|2020-04-06 03:45:00|2908.9|2906.1|2907.4|2904.6|2909.4|2906.6|2902.7|2899.9|598
1586145000000|2020-04-06 03:50:00|2907|2904.2|2911.7|2908.9|2914|2911.2|2907|2904.2|775
1586145300000|2020-04-06 03:55:00|2912|2909.2|2920.4|2917.6|2927.6|2924.8|2909|2906.2|2315
1586145600000|2020-04-06 04:00:00|2920.8|2918|2939.6|2936.8|2941.3|2938.5|2914.4|2911.6|3162
1586145900000|2020-04-06 04:05:00|2940|2937.2|2936.1|2933.3|2940.6|2937.8|2929.3|2926.5|2072
1586146200000|2020-04-06 04:10:00|2936.6|2933.8|2934.1|2931.3|2939.2|2936.4|2932.7|2929.9|880
1586146500000|2020-04-06 04:15:00|2933.1|2930.3|2931.4|2928.6|2936.1|2933.3|2931.4|2928.6|487
1586146800000|2020-04-06 04:20:00|2931.7|2928.9|2935.3|2932.5|2936|2933.2|2929.7|2926.9|626
1586147100000|2020-04-06 04:25:00|2935.1|2932.3|2921.7|2918.9|2935.3|2932.5|2921|2918.2|1097
1586147400000|2020-04-06 04:30:00|2922.3|2919.5|2909.6|2906.8|2922.7|2919.9|2899.6|2896.8|3420
1586147700000|2020-04-06 04:35:00|2909.3|2906.5|2916.1|2913.3|2917.1|2914.3|2908.1|2905.3|853
1586148000000|2020-04-06 04:40:00|2916.6|2913.8|2915.1|2912.3|2927.4|2924.6|2914.1|2911.3|1576
1586148300000|2020-04-06 04:45:00|2914.8|2912|2917.1|2914.3|2920.8|2918|2914.8|2912|425
1586148600000|2020-04-06 04:50:00|2916.7|2913.9|2930.8|2928|2932.5|2929.7|2915.6|2912.8|905
1586148900000|2020-04-06 04:55:00|2930.3|2927.5|2924.4|2921.6|2930.3|2927.5|2921.9|2919.1|618
1586149200000|2020-04-06 05:00:00|2924.6|2921.8|2927.8|2925|2928.1|2925.3|2922.5|2919.7|875
1586149500000|2020-04-06 05:05:00|2928.1|2925.3|2917.3|2914.5|2928.8|2926|2914.3|2911.5|1313
1586149800000|2020-04-06 05:10:00|2917.7|2914.9|2919|2916.2|2924.3|2921.5|2916|2913.2|583
1586150100000|2020-04-06 05:15:00|2918.8|2916|2919.1|2916.3|2924.3|2921.5|2914.5|2911.7|784
1586150400000|2020-04-06 05:20:00|2918.6|2915.8|2922.5|2919.7|2927.7|2924.9|2918.1|2915.3|635
1586150700000|2020-04-06 05:25:00|2922.3|2919.5|2920|2917.2|2923|2920.2|2918|2915.2|468
1586151000000|2020-04-06 05:30:00|2920.6|2917.8|2911.9|2909.1|2923.3|2920.5|2910.6|2907.8|1276
1586151300000|2020-04-06 05:35:00|2911.7|2908.9|2939.5|2936.7|2945.8|2943|2907.9|2905.1|5276
1586151600000|2020-04-06 05:40:00|2939.2|2936.4|2962.4|2959.6|2967.5|2964.7|2936.5|2933.7|3680
1586151900000|2020-04-06 05:45:00|2962.1|2959.3|2958.9|2956.1|2981.7|2978.9|2958.3|2955.5|4365
1586152200000|2020-04-06 05:50:00|2958.6|2955.8|2972|2969.2|2974.5|2971.7|2958.3|2955.5|1687
1586152500000|2020-04-06 05:55:00|2972.3|2969.5|2968.8|2966|2973.2|2970.4|2963.3|2960.5|1164
1586152800000|2020-04-06 06:00:00|2968.1|2965.3|2981.8|2979|2991.2|2988.4|2966.8|2964|2160
1586153100000|2020-04-06 06:05:00|2982.3|2979.5|2996.3|2993.5|2998.6|2995.8|2982.3|2979.5|2462
1586153400000|2020-04-06 06:10:00|2996.7|2993.9|2981.9|2979.1|2997|2994.2|2976.9|2974.1|2452
1586153700000|2020-04-06 06:15:00|2980.9|2978.1|2969.9|2967.1|2983.5|2980.7|2963.9|2961.1|2524
1586154000000|2020-04-06 06:20:00|2970.4|2967.6|2977.4|2974.6|2982.7|2979.9|2968.9|2966.1|1589
1586154300000|2020-04-06 06:25:00|2977.1|2974.3|2973.1|2970.3|2981.1|2978.3|2967.8|2965|1045
1586154600000|2020-04-06 06:30:00|2972.8|2970|2966.3|2963.5|2973.1|2970.3|2962|2959.2|1524
1586154900000|2020-04-06 06:35:00|2966.7|2963.9|2965.1|2962.3|2975|2972.2|2964.8|2962|1050
1586155200000|2020-04-06 06:40:00|2965.3|2962.5|2963.5|2960.7|2966.5|2963.7|2945.9|2943.1|2809
1586155500000|2020-04-06 06:45:00|2963.1|2960.3|2955.6|2952.8|2972|2969.2|2955|2952.2|1152
1586155800000|2020-04-06 06:50:00|2956|2953.2|2951.7|2948.9|2959.8|2957|2950.6|2947.8|1785
1586156100000|2020-04-06 06:55:00|2951.2|2948.4|2952.8|2950|2959.7|2956.9|2950.7|2947.9|866
1586156400000|2020-04-06 07:00:00|2953.2|2950.4|2950.5|2947.7|2961.5|2958.7|2942.5|2939.7|2574
1586156700000|2020-04-06 07:05:00|2951|2948.2|2963|2960.2|2965.2|2962.4|2946.8|2944|2067
1586157000000|2020-04-06 07:10:00|2963.3|2960.5|2973.6|2970.8|2976.1|2973.2|2956.4|2953.6|2332
1586157300000|2020-04-06 07:15:00|2973.9|2971.1|2955.5|2952.7|2984|2981.2|2952.9|2950.1|2932
1586157600000|2020-04-06 07:20:00|2955.7|2952.9|2958.3|2955.5|2962|2959.2|2951|2948.2|1545
1586157900000|2020-04-06 07:25:00|2958.8|2956|2965.9|2963.1|2972.4|2969.6|2957.1|2954.3|1364
1586158200000|2020-04-06 07:30:00|2966.2|2963.4|2972.7|2969.9|2977|2974.2|2965.7|2962.9|1235
1586158500000|2020-04-06 07:35:00|2972.4|2969.6|2961|2958.2|2973.4|2970.6|2959.3|2956.5|1317
1586158800000|2020-04-06 07:40:00|2961.7|2958.9|2962|2959.2|2965.6|2962.8|2957.8|2955|808
1586159100000|2020-04-06 07:45:00|2962.6|2959.8|2965.1|2962.3|2967.3|2964.5|2960.1|2957.3|669
1586159400000|2020-04-06 07:50:00|2965.6|2962.8|2957.5|2954.7|2966.4|2963.6|2953.2|2950.4|1620
1586159700000|2020-04-06 07:55:00|2957.9|2955.1|2954.6|2951.8|2961.2|2958.4|2943.3|2940.5|1883
1586160000000|2020-04-06 08:00:00|2953.7|2950.9|2933.3|2930.5|2954.7|2951.9|2924.2|2921.4|4237
1586160300000|2020-04-06 08:05:00|2933.6|2930.8|2923.2|2920.4|2942|2939.2|2915.3|2912.5|3657
1586160600000|2020-04-06 08:10:00|2922.8|2920|2920.7|2917.9|2928.2|2925.4|2917.1|2914.3|2611
1586160900000|2020-04-06 08:15:00|2921.1|2918.3|2914.4|2911.6|2923.8|2921|2912.7|2909.9|1620
1586161200000|2020-04-06 08:20:00|2914.1|2911.3|2924.4|2921.6|2925.4|2922.6|2906.1|2903.3|2932
1586161500000|2020-04-06 08:25:00|2924.1|2921.3|2938.2|2935.4|2939.6|2936.8|2920.4|2917.6|3247
1586161800000|2020-04-06 08:30:00|2938.5|2935.7|2930.2|2927.4|2939.3|2936.5|2925|2922.2|2526
1586162100000|2020-04-06 08:35:00|2929.8|2927|2915.6|2912.8|2933.2|2930.4|2914.3|2911.5|1982
1586162400000|2020-04-06 08:40:00|2915.3|2912.5|2922.3|2919.5|2929.6|2926.8|2913.6|2910.8|1266
1586162700000|2020-04-06 08:45:00|2922.8|2920|2919.3|2916.5|2927.7|2924.9|2916.6|2913.8|1173
1586163000000|2020-04-06 08:50:00|2918.1|2915.3|2926.4|2923.6|2926.9|2924.1|2917.1|2914.3|1169
1586163300000|2020-04-06 08:55:00|2925.9|2923.1|2929.3|2926.5|2937|2934.2|2921.4|2918.6|1416
1586163600000|2020-04-06 09:00:00|2930|2927.2|2935|2932.2|2945.4|2942.6|2929.3|2926.5|1791
1586163900000|2020-04-06 09:05:00|2935.4|2932.6|2938.3|2935.5|2942.8|2940|2926.7|2923.9|1265
1586164200000|2020-04-06 09:10:00|2938.8|2936|2940.2|2937.4|2942.2|2939.4|2935.2|2932.4|742
1586164500000|2020-04-06 09:15:00|2940.7|2937.9|2930.4|2927.6|2941.2|2938.4|2927.4|2924.6|1089
1586164800000|2020-04-06 09:20:00|2930.7|2927.9|2930.4|2927.6|2936|2933.2|2927.4|2924.6|855
1586165100000|2020-04-06 09:25:00|2929.7|2926.9|2928.5|2925.7|2935.7|2932.9|2925.4|2922.6|1085
1586165400000|2020-04-06 09:30:00|2928|2925.2|2931.5|2928.7|2933.8|2931|2924.5|2921.7|902
1586165700000|2020-04-06 09:35:00|2931.9|2929.1|2933.5|2930.7|2936.5|2933.7|2929|2926.2|620
1586166000000|2020-04-06 09:40:00|2933.1|2930.3|2941.1|2938.3|2941.8|2939|2932.8|2930|693
1586166300000|2020-04-06 09:45:00|2941.6|2938.8|2928.3|2925.5|2945|2942.2|2920.5|2917.7|5696
1586166600000|2020-04-06 09:50:00|2928.5|2925.7|2928.6|2925.8|2934.2|2931.4|2923.6|2920.8|1128
1586166900000|2020-04-06 09:55:00|2928.9|2926.1|2924|2921.2|2932.4|2929.6|2920.9|2918.1|1179
1586167200000|2020-04-06 10:00:00|2923.5|2920.7|2918.6|2915.8|2926|2923.2|2918.3|2915.5|1230
1586167500000|2020-04-06 10:05:00|2918.8|2916|2918.2|2915.4|2923.7|2920.9|2914.7|2911.9|1356
1586167800000|2020-04-06 10:10:00|2918|2915.2|2902.5|2899.7|2918.7|2915.9|2901.2|2898.4|3124
1586168100000|2020-04-06 10:15:00|2902.2|2899.4|2907.3|2904.5|2908.7|2905.9|2898.8|2896|2066
1586168400000|2020-04-06 10:20:00|2907|2904.2|2906.2|2903.4|2911.3|2908.5|2900.6|2897.8|1096
1586168700000|2020-04-06 10:25:00|2905.2|2902.4|2906|2903.2|2909.2|2906.4|2900.2|2897.4|1432
1586169000000|2020-04-06 10:30:00|2905.5|2902.7|2897.6|2894.8|2909.5|2906.7|2894.6|2891.8|1713
1586169300000|2020-04-06 10:35:00|2897.8|2895|2898.2|2895.4|2901.9|2899.1|2896|2893.2|931
1586169600000|2020-04-06 10:40:00|2897.9|2895.1|2899.3|2896.5|2900|2897.2|2888.9|2886.1|1249
1586169900000|2020-04-06 10:45:00|2899|2896.2|2917.8|2915|2921.3|2918.5|2897.6|2894.8|2822
1586170200000|2020-04-06 10:50:00|2918.1|2915.3|2916.4|2913.6|2919.3|2916.5|2911.7|2908.9|1150
1586170500000|2020-04-06 10:55:00|2917.4|2914.6|2922.4|2919.6|2924.4|2921.6|2916.4|2913.6|807
1586170800000|2020-04-06 11:00:00|2921.9|2919.1|2909.5|2906.7|2921.9|2919.1|2908|2905.2|1107
1586171100000|2020-04-06 11:05:00|2909.2|2906.4|2910.9|2908.1|2911.9|2909.1|2900.9|2898.1|1269
1586171400000|2020-04-06 11:10:00|2910.5|2907.7|2930.9|2928.1|2935.2|2932.4|2907.9|2905.1|2661
1586171700000|2020-04-06 11:15:00|2930.2|2927.4|2929.3|2926.5|2932.2|2929.4|2927.5|2924.7|877
1586172000000|2020-04-06 11:20:00|2928.8|2926|2944.3|2941.5|2951.9|2949.1|2924.7|2921.9|3081
1586172300000|2020-04-06 11:25:00|2944|2941.2|2945.6|2942.8|2951.3|2948.5|2942.5|2939.7|1359
1586172600000|2020-04-06 11:30:00|2944.6|2941.8|2950.8|2948|2952.5|2949.7|2941.6|2938.8|1276
1586172900000|2020-04-06 11:35:00|2951.3|2948.5|2957.9|2955.1|2963.5|2960.7|2945.4|2942.6|2443
1586173200000|2020-04-06 11:40:00|2958.9|2956.1|2953.4|2950.6|2965.6|2962.8|2951.8|2949|1926
1586173500000|2020-04-06 11:45:00|2953.8|2951|2949.5|2946.7|2957.4|2954.6|2944.2|2941.4|1523
1586173800000|2020-04-06 11:50:00|2949|2946.2|2934|2931.2|2954.6|2951.8|2933.3|2930.5|1838
1586174100000|2020-04-06 11:55:00|2933.6|2930.8|2921.8|2919|2937.3|2934.5|2916.3|2913.5|2962
1586174400000|2020-04-06 12:00:00|2921.5|2918.7|2919.2|2916.4|2927.8|2925|2914.8|2912|2060
1586174700000|2020-04-06 12:05:00|2918.8|2916|2922.8|2920|2924.1|2921.3|2906.6|2903.8|2920
1586175000000|2020-04-06 12:10:00|2923.2|2920.4|2926.2|2923.4|2929.3|2926.5|2916|2913.2|2417
1586175300000|2020-04-06 12:15:00|2925.7|2922.9|2928.4|2925.6|2930.9|2928.1|2921.2|2918.4|1850
1586175600000|2020-04-06 12:20:00|2928.9|2926.1|2933.3|2930.5|2935.4|2932.6|2927.4|2924.6|1660
1586175900000|2020-04-06 12:25:00|2933.7|2930.9|2926.5|2923.7|2934.2|2931.4|2925.1|2922.3|1539
1586176200000|2020-04-06 12:30:00|2927.5|2924.7|2923.3|2920.5|2928.9|2926.1|2915|2912.2|2485
1586176500000|2020-04-06 12:35:00|2922.8|2920|2919.3|2916.5|2922.8|2920|2915.3|2912.5|1145
1586176800000|2020-04-06 12:40:00|2918.6|2915.8|2922.2|2919.4|2929|2926.2|2918.3|2915.5|1517
1586177100000|2020-04-06 12:45:00|2921.8|2919|2929.8|2927|2934.2|2931.4|2914.3|2911.5|3495
1586177400000|2020-04-06 12:50:00|2929.1|2926.3|2919.2|2916.4|2931.9|2929.1|2917.4|2914.6|3116
1586177700000|2020-04-06 12:55:00|2919.9|2917.1|2904.1|2901.3|2919.9|2917.1|2902.1|2899.3|4326
1586178000000|2020-04-06 13:00:00|2904.8|2902|2904.1|2901.3|2911.2|2908.4|2884.1|2881.3|7965
1586178300000|2020-04-06 13:05:00|2903.8|2901|2896.1|2893.3|2908.6|2905.8|2895.1|2892.3|3779
1586178600000|2020-04-06 13:10:00|2896.4|2893.6|2897.9|2895.1|2904.8|2902|2891.6|2888.8|3721
1586178900000|2020-04-06 13:15:00|2898.4|2895.6|2905.4|2902.6|2906.1|2903.3|2892.7|2889.9|2357
1586179200000|2020-04-06 13:20:00|2906.2|2903.4|2908.3|2905.5|2920|2917.2|2902.3|2899.5|4148
1586179500000|2020-04-06 13:25:00|2907.3|2904.5|2908.6|2905.8|2913|2910.2|2904.9|2902.1|2387
1586179800000|2020-04-06 13:30:00|2908.3|2905.5|2885.7|2882.9|2911.3|2908.5|2883.3|2880.5|6727
1586180100000|2020-04-06 13:35:00|2886.7|2883.9|2903|2900.2|2903.6|2900.8|2878|2875.2|6229
1586180400000|2020-04-06 13:40:00|2903.4|2900.6|2936.3|2933.5|2951.3|2948.5|2897.6|2894.8|9012
1586180700000|2020-04-06 13:45:00|2936|2933.2|2936.1|2933.3|2940.4|2937.6|2923.8|2921|5161
1586181000000|2020-04-06 13:50:00|2936.5|2933.7|2945.4|2942.6|2948.7|2945.9|2925.3|2922.5|4290
1586181300000|2020-04-06 13:55:00|2944.7|2941.9|2935|2932.2|2946.4|2943.6|2930.8|2928|5627
1586181600000|2020-04-06 14:00:00|2934.7|2931.9|2920.9|2918.1|2938.1|2935.3|2919.3|2916.5|5745
1586181900000|2020-04-06 14:05:00|2921.5|2918.7|2919.5|2916.7|2924.3|2921.5|2905.9|2903.1|6220
1586182200000|2020-04-06 14:10:00|2919.2|2916.4|2914.6|2911.8|2924.3|2921.5|2909.9|2907.1|2913
1586182500000|2020-04-06 14:15:00|2915.4|2912.6|2916.8|2914|2920.5|2917.7|2903.2|2900.4|5886
1586182800000|2020-04-06 14:20:00|2917.5|2914.7|2911.5|2908.7|2923.1|2920.3|2904.7|2901.9|3918
1586183100000|2020-04-06 14:25:00|2911.7|2908.9|2906.4|2903.6|2916.5|2913.7|2902|2899.2|3288
1586183400000|2020-04-06 14:30:00|2906.7|2903.9|2889.5|2886.7|2908.7|2905.9|2884.7|2881.9|6667
1586183700000|2020-04-06 14:35:00|2889.8|2887|2873.5|2870.7|2891.2|2888.4|2872.2|2869.4|6706
1586184000000|2020-04-06 14:40:00|2872.2|2869.4|2871.8|2869|2881|2878.2|2866.9|2864.1|5669
1586184300000|2020-04-06 14:45:00|2870.8|2868|2871.5|2868.7|2882.2|2879.4|2867.8|2865|4641
1586184600000|2020-04-06 14:50:00|2871.8|2869|2865.3|2862.5|2876.4|2873.6|2865.3|2862.5|3693
1586184900000|2020-04-06 14:55:00|2864.8|2862|2859.4|2856.6|2868.7|2865.9|2846.8|2844|7807
1586185200000|2020-04-06 15:00:00|2859.7|2856.9|2876|2873.2|2879.6|2876.8|2856.1|2853.3|4773
1586185500000|2020-04-06 15:05:00|2875.5|2872.7|2866.2|2863.4|2877.5|2874.7|2865.1|2862.3|5265
1586185800000|2020-04-06 15:10:00|2866.6|2863.8|2858.7|2855.9|2872.6|2869.8|2857.6|2854.8|3568
1586186100000|2020-04-06 15:15:00|2859.1|2856.3|2842.1|2839.3|2861.1|2858.3|2828.9|2826.1|6207
1586186400000|2020-04-06 15:20:00|2841.8|2839|2834|2831.2|2852.1|2849.3|2832.7|2829.9|5996
1586186700000|2020-04-06 15:25:00|2833.7|2830.9|2831.9|2829.1|2844.7|2841.9|2821.4|2818.6|6705
1586187000000|2020-04-06 15:30:00|2832.1|2829.3|2849.2|2846.4|2859.6|2856.8|2830.4|2827.6|7160
1586187300000|2020-04-06 15:35:00|2848.9|2846.1|2866.5|2863.7|2866.5|2863.7|2846.2|2843.4|3843
1586187600000|2020-04-06 15:40:00|2866.8|2864|2861.6|2858.8|2867.3|2864.5|2856.3|2853.5|2613
1586187900000|2020-04-06 15:45:00|2861.9|2859.1|2927.1|2924.3|2940.2|2937.4|2847.6|2844.8|19782
1586188200000|2020-04-06 15:50:00|2927.7|2924.9|2895.2|2892.4|2934.9|2932.1|2887.6|2884.8|11362
1586188500000|2020-04-06 15:55:00|2896.2|2893.4|2908.8|2906|2909.5|2906.7|2894|2891.2|3357
1586188800000|2020-04-06 16:00:00|2909.4|2906.6|2882.1|2879.3|2913.8|2911|2878.1|2875.3|6215
1586189100000|2020-04-06 16:05:00|2881.4|2878.6|2886.5|2883.7|2894.4|2891.6|2881.1|2878.3|2629
1586189400000|2020-04-06 16:10:00|2886.7|2883.9|2879.4|2876.6|2886.7|2883.9|2863.4|2860.1|6852
1586189700000|2020-04-06 16:15:00|2879.2|2876.4|2873.4|2870.6|2884.6|2881.8|2872|2869.2|4610
1586190000000|2020-04-06 16:20:00|2873.2|2870.4|2895|2892.2|2895.4|2892.6|2871.5|2868.7|3632
1586190300000|2020-04-06 16:25:00|2895.3|2892.5|2897.2|2894.4|2901.8|2899|2888.6|2885.8|4603
1586190600000|2020-04-06 16:30:00|2897.6|2894.8|2877.1|2874.3|2900.2|2897.4|2873|2870.2|3411
1586190900000|2020-04-06 16:35:00|2877.6|2874.8|2865.9|2863.1|2878.2|2875.4|2865.6|2862.8|2302
1586191200000|2020-04-06 16:40:00|2866.2|2863.4|2872.6|2869.8|2875.2|2872.4|2863.2|2860.4|2961
1586191500000|2020-04-06 16:45:00|2873.3|2870.5|2867.4|2864.6|2873.3|2870.5|2860.6|2857.8|2065
1586191800000|2020-04-06 16:50:00|2867.6|2864.8|2852.1|2849.3|2867.6|2864.8|2849.9|2847.1|4165
1586192100000|2020-04-06 16:55:00|2852.4|2849.6|2863|2860.2|2865.4|2862.6|2852.1|2849.3|2505
1586192400000|2020-04-06 17:00:00|2863.4|2860.6|2865.7|2862.9|2872.4|2869.6|2857.7|2854.9|2609
1586192700000|2020-04-06 17:05:00|2864.7|2861.9|2863|2860.2|2868.9|2866.1|2857|2854.2|2405
1586193000000|2020-04-06 17:10:00|2862.4|2859.6|2866.5|2863.7|2869.4|2866.6|2859.5|2856.7|1675
1586193300000|2020-04-06 17:15:00|2866.8|2864|2867.6|2864.8|2870.8|2868|2862.8|2860|1797
1586193600000|2020-04-06 17:20:00|2867|2864.2|2875.4|2872.6|2878.8|2876|2864.7|2861.9|2186
1586193900000|2020-04-06 17:25:00|2875.6|2872.8|2872.5|2869.7|2876.9|2874.1|2869.4|2866.6|1325
1586194200000|2020-04-06 17:30:00|2873.2|2870.4|2865.9|2863.1|2873.5|2870.7|2863.3|2860.5|3022
1586194500000|2020-04-06 17:35:00|2866.1|2863.3|2877.3|2874.5|2882.1|2879.3|2864.4|2861.6|2899
1586194800000|2020-04-06 17:40:00|2877.1|2874.3|2881.1|2878.3|2885.9|2883.1|2875.9|2873.1|2191
1586195100000|2020-04-06 17:45:00|2881.5|2878.7|2872.7|2869.9|2883.9|2881.1|2872.7|2869.9|2238
1586195400000|2020-04-06 17:50:00|2873.1|2870.3|2877|2874.2|2882.7|2879.9|2866.4|2863.6|2804
1586195700000|2020-04-06 17:55:00|2876.8|2874|2875.6|2872.8|2882.6|2879.8|2871.8|2868.5|2030
1586196000000|2020-04-06 18:00:00|2875.3|2872.5|2871.3|2868.5|2876.7|2873.9|2866.5|2862.6|3978
1586196300000|2020-04-06 18:05:00|2871|2868.2|2869.1|2866.3|2878.7|2875.9|2862.3|2859.5|4799
1586196600000|2020-04-06 18:10:00|2868.4|2865.6|2872.4|2869.6|2875.4|2872.6|2861.5|2858.7|3963
1586196900000|2020-04-06 18:15:00|2872.7|2869.9|2873.5|2870.7|2881.4|2878.6|2870.3|2867.5|4076
1586197200000|2020-04-06 18:20:00|2874|2871.2|2856.8|2854|2881.7|2878.9|2853.5|2850.7|8040
1586197500000|2020-04-06 18:25:00|2856.5|2853.7|2850.4|2847.6|2866|2862.6|2820.8|2818|25755
1586197800000|2020-04-06 18:30:00|2851.4|2848.6|2852.9|2850.1|2861.1|2858.3|2842.7|2839.9|7942
1586198100000|2020-04-06 18:35:00|2853.1|2850.3|2833.5|2830.7|2858|2855.2|2829.6|2826.8|4893
1586198400000|2020-04-06 18:40:00|2833.9|2831.1|2843.3|2840.5|2848.3|2845.5|2826.6|2823.8|2654
1586198700000|2020-04-06 18:45:00|2843.6|2840.8|2839.2|2836.4|2847.1|2844.3|2837.7|2834.9|1567
1586199000000|2020-04-06 18:50:00|2839|2836.2|2842.4|2839.6|2845.2|2842.4|2836.1|2833.3|719
1586199300000|2020-04-06 18:55:00|2842.6|2839.8|2841.5|2838.7|2846.4|2843.6|2839.8|2837|829
1586199600000|2020-04-06 19:00:00|2840.6|2837.8|2840.2|2837.4|2840.7|2837.9|2830.2|2827.4|1865
1586199900000|2020-04-06 19:05:00|2839.9|2837.1|2844.2|2841.4|2845.3|2842.5|2837.2|2834.4|877
1586200200000|2020-04-06 19:10:00|2844.5|2841.7|2851.6|2848.8|2857.5|2854.7|2844.2|2841.4|1935
1586200500000|2020-04-06 19:15:00|2851.9|2849.1|2849.3|2846.5|2856.2|2853.4|2847.6|2844.8|1312
1586200800000|2020-04-06 19:20:00|2849.5|2846.7|2846.9|2844.1|2850.9|2848.1|2843.7|2840.9|767
1586201100000|2020-04-06 19:25:00|2847.1|2844.3|2854.1|2851.3|2855.1|2852.3|2845|2842.2|1105
1586201400000|2020-04-06 19:30:00|2853.8|2851|2857.5|2854.7|2861.4|2858.6|2853.8|2851|1191
1586201700000|2020-04-06 19:35:00|2856.5|2853.7|2852.6|2849.8|2858.5|2855.7|2850.1|2847.3|944
1586202000000|2020-04-06 19:40:00|2853.2|2850.4|2880.1|2877.3|2896.3|2892.4|2850.6|2847.8|3493
1586202300000|2020-04-06 19:45:00|2880.5|2877.7|2868.4|2865.6|2889.8|2887|2854.8|2852|3178
1586202600000|2020-04-06 19:50:00|2869.1|2866.3|2872.5|2869.7|2875.8|2873|2865.3|2862.5|1436
1586202900000|2020-04-06 19:55:00|2871.7|2868.9|2867.2|2864.4|2875.7|2872.9|2863.2|2860.4|1237
1586203200000|2020-04-06 20:00:00|2867.8|2865|2863.9|2861.1|2872.4|2869.6|2861.5|2858.7|693
1586203500000|2020-04-06 20:05:00|2864.4|2861.6|2853|2850.2|2870|2867.2|2852.8|2850|1107
1586203800000|2020-04-06 20:10:00|2853.6|2850.8|2858.6|2855.8|2858.8|2856|2845.9|2843.1|710
1586204100000|2020-04-06 20:15:00|2858.2|2855.4|2858.6|2855.8|2862.9|2860.1|2856|2853.2|283
1586204400000|2020-04-06 20:20:00|2858|2855.2|2861.7|2858.9|2862.4|2859.6|2855.8|2853|165
1586204700000|2020-04-06 20:25:00|2860.7|2857.9|2863.9|2861.1|2869.8|2867|2859.7|2856.9|941
1586205000000|2020-04-06 20:30:00|2863.6|2860.8|2861.3|2858.5|2864.3|2861.5|2857.6|2854.8|445
1586205300000|2020-04-06 20:35:00|2862.3|2859.5|2860.3|2857.5|2863.6|2860.8|2857.1|2854.3|592
1586205600000|2020-04-06 20:40:00|2860.6|2857.8|2867.8|2865|2871.5|2866.7|2860.3|2857.5|605
1586205900000|2020-04-06 20:45:00|2867.5|2864.7|2869.9|2867.1|2872.2|2869.4|2863.8|2861|562
1586206200000|2020-04-06 20:50:00|2869.2|2866.4|2868.9|2866.1|2872.1|2869.3|2864.9|2862.1|571
1586206500000|2020-04-06 20:55:00|2868.5|2865.7|2866.6|2863.8|2871|2868.2|2863|2860.2|541
1586210400000|2020-04-06 22:00:00|2870|2867.2|2882.9|2880.1|2888.6|2885.8|2869.7|2866.9|788
1586210700000|2020-04-06 22:05:00|2882.6|2879.8|2877.7|2874.9|2890.2|2887.4|2875.8|2873|477
1586211000000|2020-04-06 22:10:00|2878.2|2875.4|2879.1|2876.3|2879.3|2876.5|2876|2873.2|156
1586211300000|2020-04-06 22:15:00|2879.5|2876.7|2894.4|2891.6|2896.2|2893.4|2879.5|2876.7|499
1586211600000|2020-04-06 22:20:00|2894.2|2891.4|2884.7|2881.9|2895.2|2892.4|2881|2878.2|460
1586211900000|2020-04-06 22:25:00|2885|2882.2|2885.2|2882.4|2888.9|2886.1|2874.4|2871.6|680
1586212200000|2020-04-06 22:30:00|2885.5|2882.7|2891.7|2888.9|2899.3|2896.5|2885.2|2882.4|525
1586212500000|2020-04-06 22:35:00|2891.2|2888.4|2893.6|2890.8|2895.2|2892.4|2891.2|2888.4|184
1586212800000|2020-04-06 22:40:00|2893.3|2890.5|2898.6|2895.8|2899.6|2896.8|2890.8|2888|502
1586213100000|2020-04-06 22:45:00|2898.4|2895.6|2895.9|2893.1|2898.7|2895.9|2894.4|2891.6|207
1586213400000|2020-04-06 22:50:00|2895.7|2892.9|2901|2898.2|2901.7|2898.9|2894.7|2891.9|309
1586213700000|2020-04-06 22:55:00|2901.7|2898.9|2904.7|2901.9|2908.1|2905.3|2893.7|2890.9|631
1586214000000|2020-04-06 23:00:00|2904.9|2902.1|2909.1|2906.3|2911.4|2908.6|2904.5|2901.7|384
1586214300000|2020-04-06 23:05:00|2908.1|2905.3|2906.2|2903.4|2909.5|2906.7|2904.2|2901.4|237
1586214600000|2020-04-06 23:10:00|2906|2903.2|2900.4|2897.6|2906.2|2903.4|2892.9|2890.1|387
1586214900000|2020-04-06 23:15:00|2900.2|2897.4|2907.4|2904.6|2908|2905.2|2898.9|2896.1|285
1586215200000|2020-04-06 23:20:00|2907.2|2904.4|2914.4|2911.6|2916.5|2913.7|2906.9|2904.1|626
1586215500000|2020-04-06 23:25:00|2914.2|2911.4|2913.8|2911|2914.5|2911.7|2909.7|2906.9|303
1586215800000|2020-04-06 23:30:00|2914|2911.2|2923.3|2920.5|2923.7|2920.9|2914|2911.2|601
1586216100000|2020-04-06 23:35:00|2923.5|2920.7|2920.1|2917.3|2923.7|2920.9|2919.1|2916.3|289
1586216400000|2020-04-06 23:40:00|2920.7|2917.9|2921.8|2919|2926.9|2924.1|2919.7|2916.9|723
1586216700000|2020-04-06 23:45:00|2922|2919.2|2920.2|2917.4|2926.4|2923.6|2920.2|2917.4|380
1586217000000|2020-04-06 23:50:00|2919.8|2917|2915.1|2912.3|2921|2918.2|2912.1|2909.3|669
1586217300000|2020-04-06 23:55:00|2914.1|2911.3|2929.3|2926.5|2930|2927.2|2913.8|2911|810
1586217600000|2020-04-07 00:00:00|2929.1|2926.3|2921.9|2919.1|2930.4|2927.6|2916.7|2913.9|2207
1586217900000|2020-04-07 00:05:00|2921.6|2918.8|2930.6|2927.8|2931.3|2928.5|2921.5|2918.7|1286
1586218200000|2020-04-07 00:10:00|2930.8|2928|2931.6|2928.8|2932|2929.2|2929.6|2926.8|569
1586218500000|2020-04-07 00:15:00|2932|2929.2|2935.5|2932.7|2935.5|2932.7|2928.9|2926.1|1112
1586218800000|2020-04-07 00:20:00|2935.2|2932.4|2937.9|2935.1|2937.9|2935.1|2933.2|2930.4|834
1586219100000|2020-04-07 00:25:00|2938.2|2935.4|2935.4|2932.6|2938.5|2935.7|2932.2|2929.4|534
1586219400000|2020-04-07 00:30:00|2935.8|2933|2925.9|2923.1|2936.4|2933.6|2924.2|2921.4|891
1586219700000|2020-04-07 00:35:00|2925.5|2922.7|2898.4|2895.6|2925.7|2922.9|2896.2|2893.4|2458
1586220000000|2020-04-07 00:40:00|2898.7|2895.9|2900.4|2897.6|2900.4|2897.6|2892.5|2889.7|2154
1586220300000|2020-04-07 00:45:00|2900.2|2897.4|2912.9|2910.1|2913.6|2910.8|2899.7|2896.9|1134
1586220600000|2020-04-07 00:50:00|2911.8|2909|2918.2|2915.4|2921.1|2918.3|2906|2903.2|889
1586220900000|2020-04-07 00:55:00|2918.4|2915.6|2926.2|2923.4|2928.2|2925.4|2916.4|2913.6|657
1586221200000|2020-04-07 01:00:00|2926.9|2924.1|2928.2|2925.4|2932|2929.2|2921.6|2918.8|1001
1586221500000|2020-04-07 01:05:00|2929.2|2926.4|2927.4|2924.6|2942.3|2939.5|2924.4|2921.6|1816
1586221800000|2020-04-07 01:10:00|2927.9|2925.1|2924.8|2922|2931.5|2928.7|2920.4|2917.6|944
1586222100000|2020-04-07 01:15:00|2925.1|2922.3|2932.8|2930|2936.5|2933.7|2924.5|2921.7|962
1586222400000|2020-04-07 01:20:00|2933.1|2930.3|2929.6|2926.8|2933.1|2930.3|2924.5|2921.7|1005
1586222700000|2020-04-07 01:25:00|2929.2|2926.4|2933.2|2930.4|2938.6|2935.8|2929.2|2926.4|955
1586223000000|2020-04-07 01:30:00|2932.8|2930|2943.5|2940.7|2943.8|2941|2930.2|2927.4|1665
1586223300000|2020-04-07 01:35:00|2943.1|2940.3|2940.1|2937.3|2945.7|2942.9|2937.7|2934.9|920
1586223600000|2020-04-07 01:40:00|2940.4|2937.6|2947.7|2944.9|2948.7|2945.9|2937.7|2934.9|1143
1586223900000|2020-04-07 01:45:00|2947.8|2945|2952.1|2949.3|2952.8|2950|2944.8|2942|1153
1586224200000|2020-04-07 01:50:00|2951.8|2949|2948.8|2946|2955.7|2952.9|2948|2945.2|970
1586224500000|2020-04-07 01:55:00|2948.1|2945.3|2940.5|2937.7|2948.1|2945.3|2940.5|2937.7|754
1586224800000|2020-04-07 02:00:00|2939.8|2937|2944.5|2941.7|2949.2|2946.4|2938.2|2935.4|783
1586225100000|2020-04-07 02:05:00|2944|2941.2|2936.6|2933.8|2946|2943.2|2935.6|2932.8|674
1586225400000|2020-04-07 02:10:00|2936.2|2933.4|2938.2|2935.4|2940.4|2937.6|2935.6|2932.8|521
1586225700000|2020-04-07 02:15:00|2938.5|2935.7|2939.9|2937.1|2944.4|2941.6|2936.2|2933.4|861
1586226000000|2020-04-07 02:20:00|2939.4|2936.6|2937.9|2935.1|2942.5|2939.7|2937|2934.2|485
1586226300000|2020-04-07 02:25:00|2938.8|2936|2936.1|2933.3|2940.2|2937.4|2935.7|2932.9|482
1586226600000|2020-04-07 02:30:00|2936.7|2933.9|2939.4|2936.6|2939.7|2936.9|2935.5|2932.7|432
1586226900000|2020-04-07 02:35:00|2939.1|2936.3|2939|2936.2|2942.3|2939.5|2938.1|2935.3|449
1586227200000|2020-04-07 02:40:00|2939.2|2936.4|2939.8|2937|2940.6|2937.8|2936.7|2933.9|373
1586227500000|2020-04-07 02:45:00|2940.1|2937.3|2935.9|2933.1|2940.1|2937.3|2935.9|2933.1|263
1586227800000|2020-04-07 02:50:00|2935.6|2932.8|2931.5|2928.7|2937.5|2934.7|2923.3|2920.5|1782
1586228100000|2020-04-07 02:55:00|2931.7|2928.9|2929.7|2926.9|2936.4|2933.6|2928|2925.2|554
1586228400000|2020-04-07 03:00:00|2930|2927.2|2931|2928.2|2933.4|2930.6|2928|2925.2|511
1586228700000|2020-04-07 03:05:00|2930.5|2927.7|2931.1|2928.3|2932.9|2930.1|2916.4|2913.6|1592
1586229000000|2020-04-07 03:10:00|2932.1|2929.3|2928.1|2925.3|2938.1|2935.3|2927.1|2924.3|735
1586229300000|2020-04-07 03:15:00|2928.5|2925.7|2928.9|2926.1|2933.1|2930.3|2927.1|2924.3|415
1586229600000|2020-04-07 03:20:00|2928.4|2925.6|2924.5|2921.7|2928.9|2926.1|2919.2|2916.2|526
1586229900000|2020-04-07 03:25:00|2924.2|2921.4|2928.2|2925.4|2928.2|2925.4|2922.2|2919.4|404
1586230200000|2020-04-07 03:30:00|2927.8|2925|2929.4|2926.6|2930.1|2927.3|2923.2|2920.4|973
1586230500000|2020-04-07 03:35:00|2929.1|2926.3|2929.3|2926.5|2932.1|2929.3|2927.5|2924.7|383
1586230800000|2020-04-07 03:40:00|2929.1|2926.3|2932.6|2929.8|2935.7|2932.9|2928.3|2925.5|505
1586231100000|2020-04-07 03:45:00|2932.3|2929.5|2928.8|2926|2933.3|2930.5|2927|2924.2|587
1586231400000|2020-04-07 03:50:00|2928.5|2925.7|2923.9|2921.1|2928.5|2925.7|2921.7|2918.9|892
1586231700000|2020-04-07 03:55:00|2924.9|2922.1|2923.9|2921.1|2927.3|2924.5|2923.6|2920.8|429
1586232000000|2020-04-07 04:00:00|2924.5|2921.7|2923.9|2921.1|2924.9|2922.1|2916.5|2913.7|852
1586232300000|2020-04-07 04:05:00|2924.6|2921.8|2930|2927.2|2932.7|2929.9|2924.4|2921.6|556
1586232600000|2020-04-07 04:10:00|2929.7|2926.9|2927.2|2924.4|2931.7|2928.9|2925.2|2922.4|493
1586232900000|2020-04-07 04:15:00|2927.6|2924.8|2934.3|2931.5|2935|2932.2|2927.2|2924.4|490
1586233200000|2020-04-07 04:20:00|2934.7|2931.9|2938.1|2935.3|2940.6|2937.8|2934.7|2931.9|758
1586233500000|2020-04-07 04:25:00|2937.7|2934.9|2933.4|2930.6|2938.1|2935.3|2929.4|2926.6|706
1586233800000|2020-04-07 04:30:00|2933.7|2930.9|2936.4|2933.6|2937.7|2934.9|2930.3|2927.5|537
1586234100000|2020-04-07 04:35:00|2936.7|2933.9|2939.2|2936.4|2939.2|2936.4|2935.2|2932.4|192
1586234400000|2020-04-07 04:40:00|2938.5|2935.7|2937.7|2934.9|2938.5|2935.7|2928.7|2925.9|736
1586234700000|2020-04-07 04:45:00|2938.1|2935.3|2939.6|2936.8|2939.6|2936.8|2936.8|2934|342
1586235000000|2020-04-07 04:50:00|2939.2|2936.4|2942|2939.2|2945.6|2942.8|2936.7|2933.9|607
1586235300000|2020-04-07 04:55:00|2941.6|2938.8|2946.4|2943.6|2946.4|2943.6|2938.4|2935.6|379
1586235600000|2020-04-07 05:00:00|2945.7|2942.9|2940.1|2937.3|2946.1|2943.3|2936.4|2933.6|566
1586235900000|2020-04-07 05:05:00|2940.4|2937.6|2944.1|2941.3|2946.1|2943.3|2939.7|2936.9|331
1586236200000|2020-04-07 05:10:00|2944.4|2941.6|2943.8|2941|2944.7|2941.9|2940.7|2937.9|294
1586236500000|2020-04-07 05:15:00|2943.5|2940.7|2944.8|2942|2944.8|2942|2940.8|2938|232
1586236800000|2020-04-07 05:20:00|2945.2|2942.4|2944.2|2941.4|2946.8|2944|2940.8|2938|268
1586237100000|2020-04-07 05:25:00|2943.6|2940.8|2941.9|2939.1|2944.7|2941.9|2940.5|2937.7|232
1586237400000|2020-04-07 05:30:00|2941.6|2938.8|2940.9|2938.1|2942.5|2939.7|2939.8|2937|346
1586237700000|2020-04-07 05:35:00|2940.2|2937.4|2948.2|2945.4|2950.5|2947.7|2940.2|2937.4|745
1586238000000|2020-04-07 05:40:00|2948.6|2945.8|2950.7|2947.9|2951.2|2948.4|2947.6|2944.8|651
1586238300000|2020-04-07 05:45:00|2951|2948.2|2951.9|2949.1|2952.5|2949.7|2946.7|2943.9|693
1586238600000|2020-04-07 05:50:00|2952.9|2950.1|2950.4|2947.6|2956|2953.2|2950|2947.2|832
1586238900000|2020-04-07 05:55:00|2950.1|2947.3|2946.2|2943.4|2951.1|2948.3|2943.2|2940.4|594
1586239200000|2020-04-07 06:00:00|2946.3|2943.5|2940.4|2937.6|2946.7|2943.9|2933|2930.2|955
1586239500000|2020-04-07 06:05:00|2940.1|2937.3|2941.4|2938.6|2944.6|2941.8|2937.7|2934.9|505
1586239800000|2020-04-07 06:10:00|2942|2939.2|2934.8|2932|2942.4|2939.6|2933.3|2930.5|598
1586240100000|2020-04-07 06:15:00|2934.3|2931.5|2926.3|2923.5|2935.3|2932.5|2918.9|2916.1|1935
1586240400000|2020-04-07 06:20:00|2925.9|2923.1|2918|2915.2|2926.2|2923.4|2908.8|2906|2216
1586240700000|2020-04-07 06:25:00|2917.7|2914.9|2921.4|2918.6|2922|2919.2|2910.9|2908.1|1253
1586241000000|2020-04-07 06:30:00|2920.4|2917.6|2926.9|2924.1|2927.3|2924.5|2919.7|2916.9|1069
1586241300000|2020-04-07 06:35:00|2927.9|2925.1|2927.5|2924.7|2933.9|2931.1|2924.9|2922.1|1083
1586241600000|2020-04-07 06:40:00|2928.2|2925.4|2929.6|2926.8|2930.6|2927.8|2925.2|2922.4|591
1586241900000|2020-04-07 06:45:00|2929.2|2926.4|2926.2|2923.4|2930.4|2927.6|2920.9|2918.1|805
1586242200000|2020-04-07 06:50:00|2926|2923.2|2941.4|2938.6|2953.6|2950.8|2925.8|2923|3127
1586242500000|2020-04-07 06:55:00|2941.7|2938.9|2935.1|2932.3|2944.3|2941.5|2932.1|2929.3|1181
1586242800000|2020-04-07 07:00:00|2935.7|2932.9|2949.7|2946.9|2953.6|2950.8|2932.7|2929.9|1922
1586243100000|2020-04-07 07:05:00|2949|2946.2|2955.4|2952.6|2958.2|2955.4|2949|2946.2|3091
1586243400000|2020-04-07 07:10:00|2956.4|2953.6|2954.6|2951.8|2958.1|2955.3|2952.4|2949.6|913
1586243700000|2020-04-07 07:15:00|2954.2|2951.4|2955.1|2952.3|2956.9|2954.1|2951.6|2948.8|941
1586244000000|2020-04-07 07:20:00|2955.5|2952.7|2953.6|2950.8|2956.2|2953.4|2949|2946.2|765
1586244300000|2020-04-07 07:25:00|2953.9|2951.1|2948.1|2945.3|2953.9|2951.1|2943.6|2940.8|1018
1586244600000|2020-04-07 07:30:00|2947.9|2945.1|2951.8|2949|2952|2949.2|2941.8|2939|838
1586244900000|2020-04-07 07:35:00|2951.6|2948.8|2942.2|2939.4|2955.5|2952.7|2937.9|2935.1|2077
1586245200000|2020-04-07 07:40:00|2942.4|2939.6|2945.8|2943|2948.8|2946|2941.9|2939.1|1263
1586245500000|2020-04-07 07:45:00|2945.5|2942.7|2942.1|2939.3|2948.9|2946.1|2941.4|2938.6|934
1586245800000|2020-04-07 07:50:00|2942.4|2939.6|2929.5|2926.7|2944.4|2941.6|2919.8|2917|2076
1586246100000|2020-04-07 07:55:00|2930|2927.2|2931.9|2929.1|2932.8|2930|2923.5|2920.7|1442
1586246400000|2020-04-07 08:00:00|2932.3|2929.5|2928.8|2926|2935.3|2932.5|2919.7|2916.9|1954
1586246700000|2020-04-07 08:05:00|2928.5|2925.7|2930.5|2927.7|2940.5|2937.7|2926.8|2924|1346
1586247000000|2020-04-07 08:10:00|2930.1|2927.3|2932.9|2930.1|2936.5|2933.7|2926.9|2924.1|1281
1586247300000|2020-04-07 08:15:00|2932.4|2929.6|2934.3|2931.5|2938|2935.2|2929.7|2926.9|885
1586247600000|2020-04-07 08:20:00|2934.5|2931.7|2938.8|2936|2939.9|2936.7|2931.5|2928.7|957
1586247900000|2020-04-07 08:25:00|2939.2|2936.4|2941.1|2938.3|2947.2|2944.4|2937.5|2934.7|2365
1586248200000|2020-04-07 08:30:00|2940.7|2937.9|2931.7|2928.9|2942.1|2939.3|2928|2925.2|2435
1586248500000|2020-04-07 08:35:00|2931.4|2928.6|2922.6|2919.8|2932.1|2929.3|2922.6|2919.8|2217
1586248800000|2020-04-07 08:40:00|2923.6|2920.8|2925.5|2922.7|2927.5|2924.7|2921.9|2919.1|1170
1586249100000|2020-04-07 08:45:00|2925.8|2923|2931.4|2928.6|2933.7|2930.9|2922.5|2919.7|978
1586249400000|2020-04-07 08:50:00|2931.7|2928.9|2929.5|2926.7|2934.7|2931.9|2923.8|2921|1437
1586249700000|2020-04-07 08:55:00|2929.1|2926.3|2929.7|2926.9|2932.4|2929.6|2925.6|2922.8|1267
1586250000000|2020-04-07 09:00:00|2930.1|2927.3|2930.8|2928|2948.4|2945.6|2929.7|2926.9|2902
1586250300000|2020-04-07 09:05:00|2931.1|2928.3|2940.8|2938|2942.8|2940|2930.8|2928|1954
1586250600000|2020-04-07 09:10:00|2940.5|2937.7|2947.1|2944.3|2947.1|2944.3|2939.1|2936.3|1360
1586250900000|2020-04-07 09:15:00|2947.4|2944.6|2946.8|2944|2949.8|2947|2945.8|2943|1038
1586251200000|2020-04-07 09:20:00|2947.8|2945|2954.7|2951.9|2954.7|2951.9|2945.4|2942.6|907
1586251500000|2020-04-07 09:25:00|2954.4|2951.6|2951.2|2948.4|2959.2|2956.1|2933.4|2930.6|4138
1586251800000|2020-04-07 09:30:00|2951.5|2948.7|2956.6|2953.8|2957.6|2954.8|2947.5|2944.7|1282
1586252100000|2020-04-07 09:35:00|2956.9|2954.1|2951.8|2949|2957.6|2954.8|2946.2|2943.4|1071
1586252400000|2020-04-07 09:40:00|2950.8|2948|2953|2950.2|2957.9|2955.1|2950.8|2948|632
1586252700000|2020-04-07 09:45:00|2953.2|2950.4|2955|2952.2|2958.3|2955.5|2951.7|2948.9|681
1586253000000|2020-04-07 09:50:00|2954.7|2951.9|2957|2954.2|2957.4|2954.6|2950.7|2947.9|651
1586253300000|2020-04-07 09:55:00|2956.7|2953.9|2952.8|2950|2958.1|2955.3|2951.8|2949|464
1586253600000|2020-04-07 10:00:00|2952.6|2949.8|2968.1|2965.3|2968.4|2965.6|2951.2|2948.4|2426
1586253900000|2020-04-07 10:05:00|2967.8|2965|2965.6|2962.8|2972.3|2969.5|2964.2|2961.4|2346
1586254200000|2020-04-07 10:10:00|2965.8|2963|2963.1|2960.3|2967.3|2964.5|2958.2|2955.4|1955
1586254500000|2020-04-07 10:15:00|2962.7|2959.9|2961.5|2958.7|2964.4|2961.6|2958.2|2955.4|1300
1586254800000|2020-04-07 10:20:00|2961.3|2958.5|2956.2|2953.4|2967.9|2965.1|2955.9|2953.1|967
1586255100000|2020-04-07 10:25:00|2955.8|2953|2948.4|2945.6|2957.9|2955.1|2948|2945.2|1568
1586255400000|2020-04-07 10:30:00|2948.1|2945.3|2951.6|2948.8|2954.9|2952.1|2945.1|2942.3|1099
1586255700000|2020-04-07 10:35:00|2951.2|2948.4|2939.6|2936.8|2951.2|2948.4|2937.9|2935.1|2848
1586256000000|2020-04-07 10:40:00|2939.8|2937|2943.8|2941|2946.2|2943.4|2939.3|2936.5|1025
1586256300000|2020-04-07 10:45:00|2944.3|2941.5|2947.5|2944.7|2950.9|2948.1|2943.8|2941|1059
1586256600000|2020-04-07 10:50:00|2947.1|2944.3|2949.3|2946.5|2954.3|2951.5|2946.5|2943.7|983
1586256900000|2020-04-07 10:55:00|2948.9|2946.1|2949.6|2946.8|2953.9|2951.1|2948.1|2945.3|609
1586257200000|2020-04-07 11:00:00|2949.2|2946.4|2941.9|2939.1|2949.9|2947.1|2941.9|2939.1|925
1586257500000|2020-04-07 11:05:00|2942.2|2939.4|2946.3|2943.5|2948.5|2945.7|2937|2934.2|1332
1586257800000|2020-04-07 11:10:00|2946|2943.2|2947.8|2945|2951.1|2948.3|2942.3|2939.5|931
1586258100000|2020-04-07 11:15:00|2947.3|2944.5|2954.1|2951.3|2954.1|2951.3|2945.1|2942.3|771
1586258400000|2020-04-07 11:20:00|2953.4|2950.6|2948.7|2945.9|2956.7|2953.9|2948.4|2945.6|892
1586258700000|2020-04-07 11:25:00|2948.4|2945.6|2945.1|2942.3|2950.4|2947.6|2943.1|2940.3|774
1586259000000|2020-04-07 11:30:00|2944.7|2941.9|2944.4|2941.6|2948.7|2945.9|2938.1|2935.3|1323
1586259300000|2020-04-07 11:35:00|2944.7|2941.9|2925.1|2922.3|2948.1|2945.3|2921|2918.2|3060
1586259600000|2020-04-07 11:40:00|2924.7|2921.9|2913.6|2910.8|2930.1|2927.3|2902.4|2899.6|5095
1586259900000|2020-04-07 11:45:00|2914|2911.2|2902|2899.2|2918.1|2915.3|2900|2897.2|3346
1586260200000|2020-04-07 11:50:00|2901.8|2899|2910.3|2907.5|2910.6|2907.8|2899.1|2896.3|1987
1586260500000|2020-04-07 11:55:00|2910.1|2907.3|2892|2889.2|2923.6|2920.8|2886.2|2883.4|5756
1586260800000|2020-04-07 12:00:00|2892.3|2889.5|2897.9|2895.1|2908.1|2905.3|2877.8|2875|6906
1586261100000|2020-04-07 12:05:00|2898.6|2895.8|2908.7|2905.9|2910.8|2908|2898.6|2895.8|2290
1586261400000|2020-04-07 12:10:00|2908.5|2905.7|2917|2914.2|2918.5|2915.7|2907.7|2904.9|2016
1586261700000|2020-04-07 12:15:00|2917.2|2914.4|2916.5|2913.7|2923.6|2920.8|2912.8|2910|1977
1586262000000|2020-04-07 12:20:00|2916.8|2914|2923.6|2920.8|2929.8|2927|2913.9|2911.1|2329
1586262300000|2020-04-07 12:25:00|2924|2921.2|2920.9|2918.1|2925.3|2922.5|2915.4|2912.6|1772
1586262600000|2020-04-07 12:30:00|2921.2|2918.4|2914|2911.2|2921.9|2919.1|2907.6|2904.8|2885
1586262900000|2020-04-07 12:35:00|2914.2|2911.4|2927|2924.2|2927|2924.2|2912.6|2909.8|3191
1586263200000|2020-04-07 12:40:00|2927.4|2924.6|2927.9|2925.1|2930.3|2927.5|2921.7|2918.9|1948
1586263500000|2020-04-07 12:45:00|2927.2|2924.4|2928.8|2926|2931.1|2928.3|2924|2921.2|2125
1586263800000|2020-04-07 12:50:00|2929.5|2926.7|2926.5|2923.7|2933.9|2931.1|2924.5|2921.7|1698
1586264100000|2020-04-07 12:55:00|2926.9|2924.1|2924.4|2921.6|2936.9|2934.1|2920.6|2917.8|3627
1586264400000|2020-04-07 13:00:00|2924.1|2921.3|2912.2|2909.4|2924.1|2921.3|2907.1|2904.3|4490
1586264700000|2020-04-07 13:05:00|2912.6|2909.8|2911.2|2908.4|2919.3|2916.5|2903|2900.2|3039
1586265000000|2020-04-07 13:10:00|2911.8|2909|2911.4|2908.6|2918.7|2915.9|2902.9|2900.1|3038
1586265300000|2020-04-07 13:15:00|2911.1|2908.3|2913.1|2910.3|2922.1|2919.3|2911.1|2908.3|2473
1586265600000|2020-04-07 13:20:00|2913.8|2911|2903.8|2901|2914.4|2911.6|2899|2896.2|3971
1586265900000|2020-04-07 13:25:00|2904.5|2901.7|2905.5|2902.7|2907.8|2905|2892.9|2890.1|4743
1586266200000|2020-04-07 13:30:00|2906.5|2903.7|2901.8|2899|2909.2|2906.4|2893.2|2890.4|4655
1586266500000|2020-04-07 13:35:00|2902.2|2899.4|2894.5|2891.7|2906.5|2903.7|2890|2887.2|2818
1586266800000|2020-04-07 13:40:00|2894.8|2892|2901.9|2899.1|2914.3|2911.5|2894.1|2891.3|3005
1586267100000|2020-04-07 13:45:00|2902.3|2899.5|2906.6|2903.8|2910.9|2908.1|2898.2|2895.4|3247
1586267400000|2020-04-07 13:50:00|2906.3|2903.5|2922.5|2919.7|2924.7|2921.9|2904.1|2901.3|4012
1586267700000|2020-04-07 13:55:00|2923.2|2920.4|2928.3|2925.5|2928.9|2926.1|2917.8|2915|3431
1586268000000|2020-04-07 14:00:00|2927.9|2925.1|2919.8|2917|2931.4|2928.6|2918.1|2915.3|4259
1586268300000|2020-04-07 14:05:00|2920.1|2917.3|2912.9|2910.1|2921.2|2918.4|2909.6|2906.8|4634
1586268600000|2020-04-07 14:10:00|2913.2|2910.4|2901.6|2898.8|2920.2|2917.4|2900.6|2897.8|4088
1586268900000|2020-04-07 14:15:00|2902|2899.2|2913.7|2910.9|2913.7|2910.9|2899|2896.2|6258
1586269200000|2020-04-07 14:20:00|2914|2911.2|2906|2903.2|2914|2911.2|2904.7|2901.9|3102
1586269500000|2020-04-07 14:25:00|2906.7|2903.9|2900.6|2897.8|2914.1|2911.3|2898.3|2895.5|3800
1586269800000|2020-04-07 14:30:00|2900.3|2897.5|2910.9|2908.1|2911.1|2908.3|2893.7|2890.9|5179
1586270100000|2020-04-07 14:35:00|2910.6|2907.8|2910.1|2907.3|2918.1|2915.3|2904.3|2901.5|3764
1586270400000|2020-04-07 14:40:00|2909.8|2907|2900.5|2897.7|2909.8|2907|2895.3|2892.5|4043
1586270700000|2020-04-07 14:45:00|2900.9|2898.1|2898.5|2895.7|2903.5|2900.7|2893.7|2890.9|3268
1586271000000|2020-04-07 14:50:00|2898.2|2895.4|2884.9|2882.1|2899.1|2896.3|2881.6|2878.8|3627
1586271300000|2020-04-07 14:55:00|2883.9|2881.1|2884.9|2882.1|2892.3|2889.5|2880.3|2877.5|3659
1586271600000|2020-04-07 15:00:00|2884.5|2881.7|2892.6|2889.8|2892.6|2889.8|2874.6|2871.8|4062
1586271900000|2020-04-07 15:05:00|2893.3|2890.5|2883.7|2880.9|2893.6|2890.8|2872.3|2869.5|4305
1586272200000|2020-04-07 15:10:00|2884.4|2881.6|2889.9|2887.1|2890.4|2887.6|2879.5|2876.7|2842
1586272500000|2020-04-07 15:15:00|2888.6|2885.8|2897.8|2895|2902.1|2899.3|2888.6|2885.8|5369
1586272800000|2020-04-07 15:20:00|2898.3|2895.5|2890.9|2888.1|2900.8|2898|2890.9|2888.1|3648
1586273100000|2020-04-07 15:25:00|2891.6|2888.8|2884.5|2881.7|2895.7|2892.9|2874.5|2871.7|5573
1586273400000|2020-04-07 15:30:00|2884.8|2882|2880.8|2878|2892.6|2889.8|2877.4|2874.6|4158
1586273700000|2020-04-07 15:35:00|2880.1|2877.3|2880|2877.2|2881.5|2878.7|2876.5|2873.7|2734
1586274000000|2020-04-07 15:40:00|2881.3|2878.5|2876.2|2873.4|2882.3|2879.5|2875.7|2872.9|2064
1586274300000|2020-04-07 15:45:00|2876.6|2873.8|2865.9|2863.1|2878.5|2875.7|2862.6|2859.8|3404
1586274600000|2020-04-07 15:50:00|2864.9|2862.1|2874.5|2871.7|2877.2|2874.4|2859.1|2856.3|4371
1586274900000|2020-04-07 15:55:00|2873.8|2871|2882.1|2879.3|2883.5|2880.7|2868.2|2865.4|3287
1586275200000|2020-04-07 16:00:00|2882.4|2879.6|2885.8|2883|2891.7|2888.9|2882.1|2879.3|3240
1586275500000|2020-04-07 16:05:00|2886|2883.2|2890.1|2887.3|2896.1|2893.3|2885.8|2883|2845
1586275800000|2020-04-07 16:10:00|2889.8|2887|2888.5|2885.7|2891.1|2888.3|2883.8|2881|1961
1586276100000|2020-04-07 16:15:00|2888.8|2886|2890.2|2887.4|2893.8|2891|2886.8|2884|1834
1586276400000|2020-04-07 16:20:00|2890.5|2887.7|2887.2|2884.4|2891.5|2888.7|2886.8|2884|1467
1586276700000|2020-04-07 16:25:00|2887.6|2884.8|2884.5|2881.7|2888.5|2885.7|2880.9|2878.1|2269
1586277000000|2020-04-07 16:30:00|2884.8|2882|2879.8|2877|2887.5|2884.7|2877.5|2874.7|1918
1586277300000|2020-04-07 16:35:00|2880.8|2878|2874.4|2871.6|2880.8|2878|2870.2|2867.4|4878
1586277600000|2020-04-07 16:40:00|2874.6|2871.8|2874.8|2872|2878.4|2875.6|2872.8|2870|3049
1586277900000|2020-04-07 16:45:00|2875.5|2872.7|2874.4|2871.6|2877.1|2874.3|2867.7|2864.9|3438
1586278200000|2020-04-07 16:50:00|2874.8|2872|2851.3|2848.5|2874.8|2872|2840.4|2837.6|7908
1586278500000|2020-04-07 16:55:00|2851.6|2848.8|2852.2|2849.4|2860.4|2857.6|2846.3|2843.5|4892
1586278800000|2020-04-07 17:00:00|2852.8|2850|2847|2844.2|2856.6|2853.8|2841.6|2838.8|3629
1586279100000|2020-04-07 17:05:00|2846.7|2843.9|2847.6|2844.8|2854.6|2851.8|2843.3|2840.5|1976
1586279400000|2020-04-07 17:10:00|2848.2|2845.4|2851.2|2848.4|2854.3|2851.5|2840.8|2838|5451
1586279700000|2020-04-07 17:15:00|2851.7|2848.9|2842.7|2839.9|2857.3|2854.5|2840.7|2837.9|3148
1586280000000|2020-04-07 17:20:00|2842.9|2840.1|2825.6|2822.8|2845|2842.2|2820.6|2817.8|4578
1586280300000|2020-04-07 17:25:00|2825.9|2823.1|2822.8|2820|2833|2830.2|2813.3|2810.5|7239
1586280600000|2020-04-07 17:30:00|2822.5|2819.7|2823.5|2820.7|2827.2|2824.4|2814.8|2812|3861
1586280900000|2020-04-07 17:35:00|2823.2|2820.4|2819|2816.2|2827.2|2824.4|2817|2814.2|3537
1586281200000|2020-04-07 17:40:00|2819.3|2816.5|2806.5|2803.7|2819.3|2816.5|2799.9|2797.1|7206
1586281500000|2020-04-07 17:45:00|2805.7|2802.9|2798.8|2796|2807.2|2804.4|2793|2790.2|8854
1586281800000|2020-04-07 17:50:00|2798.4|2795.6|2809.3|2806.5|2813.8|2811|2792.7|2789.9|5848
1586282100000|2020-04-07 17:55:00|2808.9|2806.1|2793.7|2790.9|2810.4|2807.6|2793.7|2790.9|4777
1586282400000|2020-04-07 18:00:00|2793.1|2790.3|2765.5|2762.7|2793.1|2790.3|2762.1|2759.3|10933
1586282700000|2020-04-07 18:05:00|2765.2|2762.4|2759.5|2756.7|2765.2|2762.4|2739.5|2736.7|15107
1586283000000|2020-04-07 18:10:00|2759.8|2757|2767.6|2764.8|2776.4|2773.6|2754.3|2751.5|8643
1586283300000|2020-04-07 18:15:00|2768|2765.2|2725.5|2722.7|2768.6|2765.8|2711.5|2708.7|20498
1586283600000|2020-04-07 18:20:00|2725.8|2723|2715.2|2712.4|2735.9|2733.1|2702.8|2700|15207
1586283900000|2020-04-07 18:25:00|2714.9|2712.1|2676.7|2673.9|2729|2726.2|2665|2662.2|53839
1586284200000|2020-04-07 18:30:00|2677|2674.2|2688.2|2685.4|2696.2|2693.4|2666.4|2663.6|15157
1586284500000|2020-04-07 18:35:00|2688|2685.2|2699.7|2696.9|2714.1|2711.3|2681.2|2678.4|9067
1586284800000|2020-04-07 18:40:00|2699.3|2696.5|2707.6|2704.8|2712.8|2710|2693.4|2690.6|5007
1586285100000|2020-04-07 18:45:00|2707.8|2705|2710.5|2707.7|2715.4|2712.6|2699.8|2697|3955
1586285400000|2020-04-07 18:50:00|2710.2|2707.4|2711.9|2709.1|2723.6|2720.8|2702.9|2700.1|4279
1586285700000|2020-04-07 18:55:00|2712.5|2709.7|2716|2713.2|2721.3|2718.5|2706.8|2704|2653
1586286000000|2020-04-07 19:00:00|2715.5|2712.7|2718.3|2715.5|2719.3|2716.5|2710|2707.2|2313
1586286300000|2020-04-07 19:05:00|2718|2715.2|2718|2715.2|2730.5|2727.7|2714.9|2712.1|2265
1586286600000|2020-04-07 19:10:00|2717.6|2714.8|2718.1|2715.3|2722.7|2719.9|2714.4|2711.6|1520
1586286900000|2020-04-07 19:15:00|2718.4|2715.6|2714.8|2712|2721.1|2718.3|2712.8|2710|1097
1586287200000|2020-04-07 19:20:00|2715.2|2712.4|2723.5|2720.7|2725.7|2722.9|2715.2|2712.4|1683
1586287500000|2020-04-07 19:25:00|2724|2721.2|2722.3|2719.5|2730.1|2727.3|2722.3|2719.5|1568
1586287800000|2020-04-07 19:30:00|2723|2720.2|2732.9|2730.1|2739.7|2736.9|2718.1|2715.3|2631
1586288100000|2020-04-07 19:35:00|2733.3|2730.5|2730.7|2727.9|2736.7|2733.9|2729.1|2726.3|1304
1586288400000|2020-04-07 19:40:00|2731.1|2728.3|2734.4|2731.6|2738.6|2735.8|2731|2728.2|1128
1586288700000|2020-04-07 19:45:00|2734.5|2731.7|2752.1|2749.3|2754.8|2752|2733.4|2730.6|4070
1586289000000|2020-04-07 19:50:00|2752.4|2749.6|2771|2768.2|2771|2768.2|2734.6|2731.8|3798
1586289300000|2020-04-07 19:55:00|2770.9|2768.1|2762.9|2760.1|2776.4|2773.6|2760.9|2758.1|3225
1586289600000|2020-04-07 20:00:00|2763.2|2760.4|2731.8|2729|2767.7|2764.9|2725.4|2722.6|2572
1586289900000|2020-04-07 20:05:00|2732.1|2729.3|2721.6|2718.8|2732.8|2730|2701.7|2698.9|2764
1586290200000|2020-04-07 20:10:00|2722.2|2719.4|2723.4|2720.6|2735.1|2732.3|2718.9|2716.1|1444
1586290500000|2020-04-07 20:15:00|2722.7|2719.9|2716.9|2714.1|2724.9|2722.1|2710.6|2707.8|957
1586290800000|2020-04-07 20:20:00|2717.3|2714.5|2711|2708.2|2718.1|2715.3|2710.9|2708.1|415
1586291100000|2020-04-07 20:25:00|2712|2709.2|2707.8|2705|2714.5|2711.7|2705.9|2703.1|1170
1586291400000|2020-04-07 20:30:00|2707.4|2704.6|2751.3|2748.5|2765.8|2763|2701.8|2699|3807
1586291700000|2020-04-07 20:35:00|2751.1|2748.3|2740.8|2738|2753.9|2751.1|2733|2727.2|824
1586292000000|2020-04-07 20:40:00|2740.4|2737.6|2751|2748.2|2758.8|2752.9|2739.1|2736.3|820
1586292300000|2020-04-07 20:45:00|2751.3|2748.5|2743.8|2741|2754.2|2750.9|2736.1|2733.3|689
1586292600000|2020-04-07 20:50:00|2743.3|2740.5|2738.6|2735.8|2751.8|2747.4|2735.5|2731.4|849
1586292900000|2020-04-07 20:55:00|2739|2735|2734.9|2732.1|2741.2|2735.5|2725.5|2722.7|560
1586296800000|2020-04-07 22:00:00|2737.3|2734.5|2736.8|2734|2750.9|2747|2730.7|2727.9|1307
1586297100000|2020-04-07 22:05:00|2736.9|2732.9|2733.8|2731|2739.8|2737|2730.7|2727.9|433
1586297400000|2020-04-07 22:10:00|2734.1|2731.3|2729.8|2727|2735.9|2733.1|2727.3|2724.5|231
1586297700000|2020-04-07 22:15:00|2730|2727.2|2726.2|2723.4|2733.8|2731|2723.2|2720.4|276
1586298000000|2020-04-07 22:20:00|2725.9|2723.1|2736.3|2733.5|2738|2735.2|2724.9|2722.1|308
1586298300000|2020-04-07 22:25:00|2736.7|2733.9|2732.4|2729.6|2744.1|2741.3|2727.9|2725.1|577
1586298600000|2020-04-07 22:30:00|2733.4|2730.6|2730.9|2728.1|2736.8|2733.6|2728.2|2725.4|203
1586298900000|2020-04-07 22:35:00|2731.5|2728.7|2738.9|2736.1|2739.1|2736.3|2729.9|2727.1|251
1586299200000|2020-04-07 22:40:00|2739.7|2735.7|2736.3|2733.5|2742|2739.2|2736.3|2733.5|226
1586299500000|2020-04-07 22:45:00|2736.6|2733.8|2762|2759.2|2766.9|2764.1|2735.3|2732.5|657
1586299800000|2020-04-07 22:50:00|2761|2758.2|2766.4|2763.6|2774.1|2771.3|2755.7|2752.4|721
1586300100000|2020-04-07 22:55:00|2766.8|2762.8|2768.4|2765.6|2775.5|2772.3|2760.9|2757.5|747
1586300400000|2020-04-07 23:00:00|2768.8|2766|2765.8|2761.8|2771.8|2769|2756.7|2753.5|346
1586300700000|2020-04-07 23:05:00|2765.3|2762.5|2766.1|2763.3|2769.6|2766.8|2757.4|2754.6|242
1586301000000|2020-04-07 23:10:00|2766.5|2763.7|2762.5|2759.7|2767.2|2764.3|2760.2|2757.4|156
1586301300000|2020-04-07 23:15:00|2763|2760.2|2768.3|2765.5|2770.2|2767.4|2763|2760.2|273
1586301600000|2020-04-07 23:20:00|2768.4|2765.6|2768|2765.2|2769.4|2766.6|2766.1|2763.3|96
1586301900000|2020-04-07 23:25:00|2768.2|2765.4|2772.2|2769.4|2773.6|2770.8|2767.3|2764.5|161
1586302200000|2020-04-07 23:30:00|2772.9|2770.1|2774.4|2771.6|2778.4|2775.6|2770.7|2767.9|344
1586302500000|2020-04-07 23:35:00|2774.6|2771.8|2767.6|2764.8|2776.1|2773.3|2764.2|2761.4|355
1586302800000|2020-04-07 23:40:00|2768.4|2764.4|2767.3|2764.5|2771.5|2768.7|2764.5|2761.7|302
1586303100000|2020-04-07 23:45:00|2767.6|2764.8|2773.9|2771.1|2775.9|2773.1|2767.1|2761.3|291
1586303400000|2020-04-07 23:50:00|2774.9|2772.1|2761.4|2758.6|2774.9|2772.1|2761.2|2758.4|371
1586303700000|2020-04-07 23:55:00|2761.7|2758.9|2771.4|2768.6|2771.4|2768.6|2761.4|2758.6|275
1586304000000|2020-04-08 00:00:00|2770|2767.2|2794.6|2791.8|2798.8|2796|2766.4|2763.6|3254
1586304300000|2020-04-08 00:05:00|2794.4|2791.6|2808.2|2805.4|2811.3|2808.5|2790.9|2788.1|2059
1586304600000|2020-04-08 00:10:00|2808|2805.2|2807.3|2804.5|2813.9|2811.1|2805.6|2802.8|1166
1586304900000|2020-04-08 00:15:00|2807.6|2804.8|2809.2|2806.4|2814.9|2812.1|2807.3|2804|943
1586305200000|2020-04-08 00:20:00|2809|2806.2|2805.6|2802.8|2815.2|2812.4|2804.4|2801.6|815
1586305500000|2020-04-08 00:25:00|2806|2803.2|2785.7|2782.9|2806.1|2803.3|2784.7|2779.2|1415
1586305800000|2020-04-08 00:30:00|2785.9|2783.1|2776.4|2773.6|2787.6|2784.8|2771.1|2768.3|2161
1586306100000|2020-04-08 00:35:00|2776.2|2773.4|2795.7|2792.9|2799|2796.2|2775.4|2772.6|1149
1586306400000|2020-04-08 00:40:00|2794.8|2792|2798.2|2795.4|2799.2|2796.4|2788.9|2786.1|644
1586306700000|2020-04-08 00:45:00|2798.4|2795.6|2798.3|2795.5|2804.9|2802.1|2797.2|2794.4|573
1586307000000|2020-04-08 00:50:00|2797.8|2795|2801.1|2798.3|2802.9|2800.1|2790.9|2788.1|494
1586307300000|2020-04-08 00:55:00|2801.3|2798.5|2799.3|2796.5|2806.6|2803.8|2791.2|2788.4|907
1586307600000|2020-04-08 01:00:00|2799.7|2796.9|2808.7|2805.9|2809.3|2806.5|2792.3|2789.5|971
1586307900000|2020-04-08 01:05:00|2808.3|2805.5|2803.4|2800.6|2809|2806.2|2796.1|2793.3|1156
1586308200000|2020-04-08 01:10:00|2803|2800.2|2802|2799.2|2805.4|2802.6|2796.6|2793.8|824
1586308500000|2020-04-08 01:15:00|2802.3|2799.5|2813.1|2810.3|2817.2|2814.4|2801.3|2798.5|1322
1586308800000|2020-04-08 01:20:00|2812.9|2810.1|2817.4|2814.6|2818.5|2815.7|2810.7|2807.9|928
1586309100000|2020-04-08 01:25:00|2818.1|2815.3|2822.3|2819.5|2827.8|2825|2818.1|2815.3|1190
1586309400000|2020-04-08 01:30:00|2822.6|2819.8|2822.6|2819.8|2830.8|2828|2820.7|2817.9|1295
1586309700000|2020-04-08 01:35:00|2823.4|2820.6|2828.4|2825.6|2836.5|2833.7|2822.7|2819.9|1003
1586310000000|2020-04-08 01:40:00|2828.7|2825.9|2830.3|2827.5|2833.1|2830.3|2826.6|2823.8|1225
1586310300000|2020-04-08 01:45:00|2830.6|2827.8|2822.7|2819.9|2831.3|2828.5|2821|2818.2|890
1586310600000|2020-04-08 01:50:00|2823.1|2820.3|2808.4|2805.6|2825.7|2822.9|2805.7|2802.9|1386
1586310900000|2020-04-08 01:55:00|2808.2|2805.4|2803.7|2800.9|2812.8|2808.5|2802.3|2799.5|1063
1586311200000|2020-04-08 02:00:00|2803.5|2800.7|2806.7|2803.9|2808|2805.2|2802.5|2799.7|948
1586311500000|2020-04-08 02:05:00|2805.7|2802.9|2800.8|2798|2806.4|2803.6|2797.8|2795|999
1586311800000|2020-04-08 02:10:00|2800.4|2797.6|2797.7|2794.9|2803.5|2800.7|2796.7|2793.9|1282
1586312100000|2020-04-08 02:15:00|2797.3|2794.5|2801.6|2798.8|2803|2800.2|2793.9|2791.1|1010
1586312400000|2020-04-08 02:20:00|2801.3|2798.5|2815.4|2812.6|2815.8|2813|2799.9|2797.1|1025
1586312700000|2020-04-08 02:25:00|2815.1|2812.3|2810.8|2808|2815.4|2812.6|2807.5|2804.7|366
1586313000000|2020-04-08 02:30:00|2811.4|2808.6|2806.8|2804|2811.4|2808.6|2799.8|2797|743
1586313300000|2020-04-08 02:35:00|2806.5|2803.7|2802.1|2799.3|2807.9|2805.1|2802.1|2799.3|255
1586313600000|2020-04-08 02:40:00|2802.4|2799.6|2809.8|2807|2810.1|2807.3|2801.1|2798.3|226
1586313900000|2020-04-08 02:45:00|2810.1|2807.3|2807.5|2804.7|2810.1|2807.3|2805.8|2803|293
1586314200000|2020-04-08 02:50:00|2806.8|2804|2808.4|2805.6|2808.7|2805.9|2803|2800.2|364
1586314500000|2020-04-08 02:55:00|2808.5|2805.7|2808.8|2806|2813.4|2810.6|2807.7|2804.9|271
1586314800000|2020-04-08 03:00:00|2809.1|2806.3|2806.2|2803.4|2811.5|2808.7|2804.2|2801.4|289
1586315100000|2020-04-08 03:05:00|2805.9|2803.1|2809.3|2806.5|2809.3|2806.5|2804.2|2801.4|262
1586315400000|2020-04-08 03:10:00|2809.8|2807|2799.2|2796.4|2812.3|2809.5|2798.5|2795.7|730
1586315700000|2020-04-08 03:15:00|2799.3|2796.5|2808.4|2805.6|2808.4|2805.6|2796.5|2793.7|511
1586316000000|2020-04-08 03:20:00|2808.1|2805.3|2811.7|2808.9|2811.7|2808.9|2806.1|2803.3|335
1586316300000|2020-04-08 03:25:00|2811.5|2808.7|2811.8|2809|2813.1|2810.3|2807.8|2805|404
1586316600000|2020-04-08 03:30:00|2812.1|2809.3|2811.5|2808.7|2813.8|2811|2809.7|2806.9|417
1586316900000|2020-04-08 03:35:00|2811.7|2808.9|2811.1|2808.3|2814.1|2811.3|2808.8|2806|341
1586317200000|2020-04-08 03:40:00|2810.8|2808|2808.8|2806|2811.8|2809|2805.4|2802.6|490
1586317500000|2020-04-08 03:45:00|2808.7|2805.9|2808.8|2806|2810.9|2808.1|2806.9|2804.1|359
1586317800000|2020-04-08 03:50:00|2808.5|2805.7|2806.3|2803.5|2809.9|2807.1|2804.3|2801.5|356
1586318100000|2020-04-08 03:55:00|2805.5|2802.7|2812.9|2810.1|2814.3|2811.5|2804.9|2802.1|382
1586318400000|2020-04-08 04:00:00|2813.2|2810.4|2810.5|2807.7|2813.2|2810.4|2808.9|2806.1|277
1586318700000|2020-04-08 04:05:00|2810.8|2808|2816.8|2814|2818.8|2816|2810.2|2807.4|492
1586319000000|2020-04-08 04:10:00|2817.2|2814.4|2819.2|2816.4|2820.8|2818|2815.5|2812.7|325
1586319300000|2020-04-08 04:15:00|2818.9|2816.1|2818.4|2815.6|2820|2817.2|2816.4|2813.6|449
1586319600000|2020-04-08 04:20:00|2817.7|2814.9|2817.5|2814.7|2819.1|2816.3|2816|2813.2|304
1586319900000|2020-04-08 04:25:00|2817.8|2815|2819.4|2816.6|2822.4|2819.6|2817.1|2814.3|293
1586320200000|2020-04-08 04:30:00|2819.1|2816.3|2816.8|2814|2819.1|2816.3|2815.8|2813|298
1586320500000|2020-04-08 04:35:00|2817.2|2814.4|2820.1|2817.3|2821.7|2818.6|2816.8|2814|236
1586320800000|2020-04-08 04:40:00|2820.6|2817.8|2821.8|2819|2822.5|2819.7|2818.8|2816|168
1586321100000|2020-04-08 04:45:00|2821.3|2818.5|2821.9|2819.1|2821.9|2819.1|2819.5|2816.7|219
1586321400000|2020-04-08 04:50:00|2821.7|2818.9|2821.7|2818.9|2826.3|2823.5|2819.9|2817.1|633
1586321700000|2020-04-08 04:55:00|2822|2819.2|2820.4|2817.6|2822.7|2819.9|2817.8|2815|242
1586322000000|2020-04-08 05:00:00|2819.8|2817|2824.8|2822|2825.5|2822.7|2819.8|2817|423
1586322300000|2020-04-08 05:05:00|2825.1|2822.3|2830.3|2827.5|2831.3|2828.5|2822.8|2820|568
1586322600000|2020-04-08 05:10:00|2831|2828.2|2838.6|2835.8|2839.2|2836.4|2828.2|2825.4|826
1586322900000|2020-04-08 05:15:00|2838.4|2835.6|2842.2|2839.4|2849|2846.2|2838.2|2835.4|1531
1586323200000|2020-04-08 05:20:00|2842.3|2839.5|2837.8|2835|2847.9|2845.1|2833.1|2830.3|1382
1586323500000|2020-04-08 05:25:00|2838.1|2835.3|2840.4|2837.6|2843.1|2840.3|2834.4|2831.6|710
1586323800000|2020-04-08 05:30:00|2841.1|2838.3|2838.1|2835.3|2842.4|2839.6|2836.4|2833.6|725
1586324100000|2020-04-08 05:35:00|2838.5|2835.7|2839.2|2836.4|2843.2|2840.4|2836.5|2833.7|449
1586324400000|2020-04-08 05:40:00|2838.8|2836|2844.2|2841.4|2845.7|2842.9|2833.5|2830.7|900
1586324700000|2020-04-08 05:45:00|2844.8|2842|2845.7|2842.9|2847.5|2844.7|2839.9|2837.1|657
1586325000000|2020-04-08 05:50:00|2845.5|2842.7|2835.4|2832.6|2846.5|2843.7|2834.4|2831.6|677
1586325300000|2020-04-08 05:55:00|2835.2|2832.4|2836.1|2833.3|2837.3|2834.5|2831.8|2829|410
1586325600000|2020-04-08 06:00:00|2836.4|2833.6|2801.9|2799.1|2839.4|2836.6|2800.6|2797.8|2865
1586325900000|2020-04-08 06:05:00|2801.5|2798.7|2799.4|2796.6|2809|2806.2|2791.3|2788.5|2353
1586326200000|2020-04-08 06:10:00|2799|2796.2|2800.7|2797.9|2803.7|2800.9|2793.7|2790.9|1241
1586326500000|2020-04-08 06:15:00|2800.4|2797.6|2794.2|2791.4|2801.8|2799|2779.4|2776.6|2783
1586326800000|2020-04-08 06:20:00|2794.5|2791.7|2794.2|2791.4|2800.1|2797.3|2788.2|2785.4|946
1586327100000|2020-04-08 06:25:00|2794.5|2791.7|2790.8|2788|2794.5|2791.7|2785.3|2782.5|907
1586327400000|2020-04-08 06:30:00|2791|2788.2|2786.3|2783.5|2798.6|2795.8|2784.6|2781.8|1119
1586327700000|2020-04-08 06:35:00|2786.6|2783.8|2760.9|2758.1|2787|2784.2|2754.6|2751.8|2658
1586328000000|2020-04-08 06:40:00|2760.7|2757.9|2782.1|2779.3|2784.1|2781.3|2760.4|2757.6|1248
1586328300000|2020-04-08 06:45:00|2782.4|2779.6|2781.5|2778.7|2787.1|2784.3|2775.7|2772.9|1192
1586328600000|2020-04-08 06:50:00|2781.2|2778.4|2770.9|2768.1|2790.5|2787.7|2760.8|2758|1642
1586328900000|2020-04-08 06:55:00|2770.5|2767.7|2774.1|2771.3|2781.4|2778.6|2768.6|2765.8|984
1586329200000|2020-04-08 07:00:00|2774.4|2771.6|2775.2|2772.4|2779.7|2776.9|2764.8|2762|1306
1586329500000|2020-04-08 07:05:00|2775.4|2772.6|2775.6|2772.8|2780.4|2777.6|2766.5|2763.7|1343
1586329800000|2020-04-08 07:10:00|2775.4|2772.6|2796|2793.2|2797.7|2794.9|2775.4|2772.6|2110
1586330100000|2020-04-08 07:15:00|2796.3|2793.5|2793.2|2790.4|2799.2|2796.4|2789.3|2786.5|1501
1586330400000|2020-04-08 07:20:00|2792.9|2790.1|2790.4|2787.6|2794.9|2792.1|2785.3|2782.5|1027
1586330700000|2020-04-08 07:25:00|2789.8|2787|2796.4|2793.6|2797.7|2794.9|2789.4|2786.6|808
1586331000000|2020-04-08 07:30:00|2796.1|2793.3|2793.9|2791.1|2798.7|2795.9|2788.4|2785.6|1069
1586331300000|2020-04-08 07:35:00|2794.4|2791.6|2809.4|2806.6|2812.2|2809.4|2792.7|2789.9|1255
1586331600000|2020-04-08 07:40:00|2810.1|2807.3|2798.9|2796.1|2810.1|2807.3|2798.9|2796.1|956
1586331900000|2020-04-08 07:45:00|2799.9|2797.1|2789.1|2786.3|2802.6|2799.8|2788.8|2786|1059
1586332200000|2020-04-08 07:50:00|2789.8|2787|2794.8|2792|2797.8|2795|2789.8|2787|830
1586332500000|2020-04-08 07:55:00|2795.4|2792.6|2792.5|2789.7|2795.4|2792.6|2776|2773.2|2481
1586332800000|2020-04-08 08:00:00|2792.8|2790|2776.6|2773.8|2794.5|2791.7|2770.2|2767.4|2635
1586333100000|2020-04-08 08:05:00|2775.6|2772.8|2778.3|2775.5|2781.6|2778.8|2772.6|2769.8|1232
1586333400000|2020-04-08 08:10:00|2778.6|2775.8|2780.7|2777.9|2782|2779.2|2774.3|2771.5|918
1586333700000|2020-04-08 08:15:00|2780.9|2778.1|2769.4|2766.6|2781.7|2778.9|2767.7|2764.9|1065
1586334000000|2020-04-08 08:20:00|2768.8|2766|2772.5|2769.7|2773.4|2770.6|2764.1|2761.3|1325
1586334300000|2020-04-08 08:25:00|2772.8|2770|2758.4|2755.6|2776.8|2774|2753.7|2750.9|3111
1586334600000|2020-04-08 08:30:00|2758.3|2755.5|2748.7|2745.9|2765.9|2763.1|2748|2745.2|2244
1586334900000|2020-04-08 08:35:00|2749.2|2746.4|2744.1|2741.3|2749.4|2746.6|2737.4|2734.6|2014
1586335200000|2020-04-08 08:40:00|2743.8|2741|2745|2742.2|2751.8|2749|2742.5|2739.7|1337
1586335500000|2020-04-08 08:45:00|2744.8|2742|2758.6|2755.8|2762.2|2759.4|2744.2|2741.4|1348
1586335800000|2020-04-08 08:50:00|2758.9|2756.1|2766.6|2763.8|2767.2|2764.4|2756.6|2753.8|1015
1586336100000|2020-04-08 08:55:00|2766.9|2764.1|2764.9|2762.1|2772.3|2769.5|2761.5|2758.7|1432
1586336400000|2020-04-08 09:00:00|2765.6|2762.8|2764.1|2761.3|2769.6|2766.8|2751.5|2748.7|1429
1586336700000|2020-04-08 09:05:00|2764.5|2761.7|2755.5|2752.7|2768.8|2766|2755.5|2752.7|839
1586337000000|2020-04-08 09:10:00|2755.8|2753|2760.4|2757.6|2763.8|2761|2751.8|2749|1114
1586337300000|2020-04-08 09:15:00|2759.4|2756.6|2753.2|2750.4|2762.4|2759.6|2747.2|2744.4|1167
1586337600000|2020-04-08 09:20:00|2753.4|2750.6|2755.6|2752.8|2756.3|2753.5|2750.2|2747.4|632
1586337900000|2020-04-08 09:25:00|2755|2752.2|2761.9|2759.1|2763.7|2760.9|2752.3|2749.5|721
1586338200000|2020-04-08 09:30:00|2761.7|2758.9|2746.9|2744.1|2763.7|2760.9|2739.2|2736.4|2280
1586338500000|2020-04-08 09:35:00|2747.3|2744.5|2744.5|2741.7|2751|2748.2|2740.3|2737.5|981
1586338800000|2020-04-08 09:40:00|2744.2|2741.4|2750.6|2747.8|2751.6|2748.8|2743.8|2741|820
1586339100000|2020-04-08 09:45:00|2750.9|2748.1|2753.9|2751.1|2757.2|2754.4|2750.4|2747.6|818
1586339400000|2020-04-08 09:50:00|2753.5|2750.7|2751.6|2748.8|2753.6|2750.8|2745.9|2743.1|746
1586339700000|2020-04-08 09:55:00|2751.1|2748.3|2777.3|2774.5|2779.3|2776.5|2751|2748.2|2660
1586340000000|2020-04-08 10:00:00|2778.2|2775.4|2762.1|2759.3|2783.3|2780.5|2759|2756.2|2379
1586340300000|2020-04-08 10:05:00|2762.4|2759.6|2757.7|2754.9|2764.8|2762|2750.1|2747.3|1545
1586340600000|2020-04-08 10:10:00|2757.2|2754.4|2763|2760.2|2765.7|2762.9|2751.6|2748.8|1117
1586340900000|2020-04-08 10:15:00|2763.2|2760.4|2765.3|2762.5|2770|2767.2|2758.7|2755.9|977
1586341200000|2020-04-08 10:20:00|2765.1|2762.3|2764.2|2761.4|2772.6|2769.8|2761.9|2759.1|1016
1586341500000|2020-04-08 10:25:00|2764.5|2761.7|2770.9|2768.1|2771.9|2769.1|2760.2|2757.4|696
1586341800000|2020-04-08 10:30:00|2770.3|2767.5|2775.4|2772.6|2776.7|2773.9|2768.9|2766.1|616
1586342100000|2020-04-08 10:35:00|2775.1|2772.3|2774.8|2772|2775.3|2772.5|2766.1|2763.3|697
1586342400000|2020-04-08 10:40:00|2775|2772.2|2770.9|2768.1|2776.5|2773.7|2769.5|2766.7|465
1586342700000|2020-04-08 10:45:00|2771.2|2768.4|2762|2759.2|2772|2769.2|2761.6|2758.8|672
1586343000000|2020-04-08 10:50:00|2761.3|2758.5|2763.3|2760.5|2764.3|2761.5|2755.9|2753.1|710
1586343300000|2020-04-08 10:55:00|2763.1|2760.3|2750.7|2747.9|2765.3|2762.5|2743.6|2740.8|1937
1586343600000|2020-04-08 11:00:00|2751.7|2748.9|2759.8|2757|2763.7|2760.9|2749.3|2746.5|1211
1586343900000|2020-04-08 11:05:00|2760.4|2757.6|2767.1|2764.3|2768.5|2765.7|2759.8|2757|614
1586344200000|2020-04-08 11:10:00|2766.8|2764|2771.4|2768.6|2774.2|2771.4|2766.5|2763.7|653
1586344500000|2020-04-08 11:15:00|2772.2|2769.4|2766.6|2763.8|2772.2|2769.4|2763.5|2760.7|766
1586344800000|2020-04-08 11:20:00|2766.9|2764.1|2771.3|2768.5|2773.7|2770.9|2763.3|2760.5|881
1586345100000|2020-04-08 11:25:00|2771|2768.2|2766.3|2763.5|2772|2769.2|2766.1|2763.3|515
1586345400000|2020-04-08 11:30:00|2766|2763.2|2759.4|2756.6|2769.4|2766.6|2757.4|2754.6|988
1586345700000|2020-04-08 11:35:00|2760.4|2757.6|2770.5|2767.7|2771.2|2768.4|2755.4|2752.6|914
1586346000000|2020-04-08 11:40:00|2770.8|2768|2763.5|2760.7|2774.2|2771.4|2760.5|2757.7|779
1586346300000|2020-04-08 11:45:00|2763.9|2761.1|2767.7|2764.9|2769.9|2767.1|2759.9|2757.1|611
1586346600000|2020-04-08 11:50:00|2767.4|2764.6|2759.2|2756.4|2772.2|2769.4|2757.9|2755.1|957
1586346900000|2020-04-08 11:55:00|2758.9|2756.1|2757.5|2754.7|2766.1|2763.3|2754.8|2752|1608
1586347200000|2020-04-08 12:00:00|2757.1|2754.3|2764.7|2761.9|2767|2764.2|2751.7|2748.9|3393
1586347500000|2020-04-08 12:05:00|2764.9|2762.1|2750.9|2748.1|2766.7|2763.9|2748.9|2746.1|4450
1586347800000|2020-04-08 12:10:00|2751.2|2748.4|2734.3|2731.5|2758.6|2755.8|2726.6|2723.8|4823
1586348100000|2020-04-08 12:15:00|2735.3|2732.5|2753|2750.2|2755.7|2752.9|2735.3|2732.5|4997
1586348400000|2020-04-08 12:20:00|2752.6|2749.8|2742|2739.2|2756.1|2753.3|2740.7|2737.9|2444
1586348700000|2020-04-08 12:25:00|2741.7|2738.9|2740.3|2737.5|2749.1|2746.3|2732|2729.2|2938
1586349000000|2020-04-08 12:30:00|2739.9|2737.1|2730.2|2727.4|2743.8|2741|2723.6|2720.8|4440
1586349300000|2020-04-08 12:35:00|2729.9|2727.1|2731.3|2728.5|2738.8|2736|2727.4|2724.6|3177
1586349600000|2020-04-08 12:40:00|2731.5|2728.7|2739.6|2736.8|2739.6|2736.8|2731.2|2728.4|2381
1586349900000|2020-04-08 12:45:00|2738.9|2736.1|2731.1|2728.3|2742.3|2739.5|2728.1|2725.3|1950
1586350200000|2020-04-08 12:50:00|2731.5|2728.7|2727.2|2724.4|2736.3|2733.2|2724.5|2721.7|1974
1586350500000|2020-04-08 12:55:00|2728.2|2725.4|2727.9|2725.1|2731.9|2729.1|2720.2|2717.4|2093
1586350800000|2020-04-08 13:00:00|2727.7|2724.9|2740.8|2738|2752.1|2749.3|2726.9|2724.1|5733
1586351100000|2020-04-08 13:05:00|2741.4|2738.6|2751.3|2748.5|2755.9|2753.1|2741.4|2738.6|4430
1586351400000|2020-04-08 13:10:00|2751.7|2748.9|2758.1|2755.3|2761.1|2758.3|2751.3|2748.5|3603
1586351700000|2020-04-08 13:15:00|2757.7|2754.9|2762.6|2759.8|2764.2|2761.4|2754.8|2752|3113
1586352000000|2020-04-08 13:20:00|2761.9|2759.1|2770.7|2767.9|2774.7|2771.9|2756.9|2754.1|3389
1586352300000|2020-04-08 13:25:00|2770.8|2768|2779.8|2777|2780.8|2778|2764.7|2761.9|3803
1586352600000|2020-04-08 13:30:00|2780.5|2777.7|2783.7|2780.9|2793.1|2790.3|2778.1|2775.3|6825
1586352900000|2020-04-08 13:35:00|2783.4|2780.6|2782.9|2780.1|2789.1|2786.3|2776.4|2773.6|3510
1586353200000|2020-04-08 13:40:00|2783.5|2780.7|2814.1|2811.3|2821.7|2818.9|2783.5|2780.7|9218
1586353500000|2020-04-08 13:45:00|2814.4|2811.6|2793.1|2790.3|2822.8|2820|2789.8|2787|6513
1586353800000|2020-04-08 13:50:00|2792.8|2790|2800.9|2798.1|2812.5|2809.7|2791.1|2788.3|4064
1586354100000|2020-04-08 13:55:00|2800.2|2797.4|2817|2814.2|2817.7|2814.9|2800.2|2797.4|3775
1586354400000|2020-04-08 14:00:00|2816.7|2813.9|2797.4|2794.6|2817.7|2814.9|2794.1|2791.3|4676
1586354700000|2020-04-08 14:05:00|2797.8|2795|2802.1|2799.3|2803.5|2800.7|2791.7|2788.9|3703
1586355000000|2020-04-08 14:10:00|2802.3|2799.5|2793.5|2790.7|2808.5|2805.7|2785.2|2782.4|3585
1586355300000|2020-04-08 14:15:00|2793.7|2790.9|2788.9|2786.1|2799|2796.2|2784.9|2782.1|3012
1586355600000|2020-04-08 14:20:00|2789.6|2786.8|2781.2|2778.4|2789.9|2787.1|2779.2|2776.4|2776
1586355900000|2020-04-08 14:25:00|2781.6|2778.8|2787.1|2784.3|2789.2|2786.4|2779.2|2776.4|2701
1586356200000|2020-04-08 14:30:00|2787.5|2783.5|2816.6|2813.8|2832.7|2829.9|2768.5|2763.8|16157
1586356500000|2020-04-08 14:35:00|2817.3|2814.5|2796.3|2793.5|2839.8|2837|2789|2786.2|10853
1586356800000|2020-04-08 14:40:00|2796.5|2793.7|2769.1|2766.3|2801|2798.2|2752.3|2749.5|12702
1586357100000|2020-04-08 14:45:00|2768.8|2766|2752.3|2749.5|2775|2772.2|2748.4|2745.6|6243
1586357400000|2020-04-08 14:50:00|2752|2749.2|2763.8|2761|2763.8|2761|2743.7|2740.9|5872
1586357700000|2020-04-08 14:55:00|2764.1|2761.3|2765.9|2763.1|2769.9|2767.1|2745.1|2742.3|3704
1586358000000|2020-04-08 15:00:00|2765.6|2762.8|2756.1|2753.3|2767.5|2764.7|2752.8|2749.6|3900
1586358300000|2020-04-08 15:05:00|2755.6|2752.8|2772.3|2769.5|2780.3|2777.5|2750.6|2747.8|4519
1586358600000|2020-04-08 15:10:00|2773.1|2770.3|2792.1|2789.3|2808.4|2805.6|2772.6|2769.8|7503
1586358900000|2020-04-08 15:15:00|2791.7|2788.9|2798.6|2795.8|2802.9|2800.1|2786.7|2783.9|3761
1586359200000|2020-04-08 15:20:00|2799.3|2796.5|2784.4|2781.6|2805.3|2802.5|2784.4|2781.6|3764
1586359500000|2020-04-08 15:25:00|2784.7|2781.9|2789.7|2786.9|2809.4|2806.6|2784.4|2781.6|5582
1586359800000|2020-04-08 15:30:00|2788.7|2785.9|2765.5|2762.7|2788.7|2785.9|2758.1|2755.3|9243
1586360100000|2020-04-08 15:35:00|2765.9|2763.1|2762.2|2759.4|2780.6|2777.8|2761.8|2759|3748
1586360400000|2020-04-08 15:40:00|2761.8|2759|2768.9|2766.1|2776.5|2773.7|2761.1|2758.3|4648
1586360700000|2020-04-08 15:45:00|2769.9|2767.1|2777.2|2774.4|2783.9|2781.1|2768.9|2766.1|2998
1586361000000|2020-04-08 15:50:00|2777.3|2774.5|2763.7|2760.9|2782.9|2780.1|2762.5|2759.7|3062
1586361300000|2020-04-08 15:55:00|2763.5|2760.7|2773.3|2770.5|2775|2772.2|2759.2|2756.4|3332
1586361600000|2020-04-08 16:00:00|2773.7|2770.9|2793.1|2790.3|2799.1|2796.3|2771|2768.2|4409
1586361900000|2020-04-08 16:05:00|2792.8|2790|2772.7|2769.9|2793.1|2790.3|2772.7|2769.9|4032
1586362200000|2020-04-08 16:10:00|2772.4|2769.6|2768.8|2766|2774.4|2771.6|2765.8|2763|2215
1586362500000|2020-04-08 16:15:00|2769.5|2766.7|2766.9|2764.1|2773.9|2771.1|2766.2|2763.4|1785
1586362800000|2020-04-08 16:20:00|2767.2|2764.4|2771.3|2768.5|2775.9|2773.1|2762.6|2759.8|2296
1586363100000|2020-04-08 16:25:00|2771.7|2768.9|2769.4|2766.6|2775.4|2772.6|2767.2|2764.4|2295
1586363400000|2020-04-08 16:30:00|2769.7|2766.9|2766.8|2764|2771.7|2768.9|2760.7|2757.9|1566
1586363700000|2020-04-08 16:35:00|2767.2|2764.4|2757|2754.2|2768.8|2766|2749.3|2746.5|4810
1586364000000|2020-04-08 16:40:00|2756.7|2753.9|2748.2|2745.4|2759.4|2756.6|2746.1|2743.3|7127
1586364300000|2020-04-08 16:45:00|2748.6|2745.8|2746.8|2744|2754.6|2751.8|2745.3|2742.5|2465
1586364600000|2020-04-08 16:50:00|2747.1|2744.3|2746.8|2744|2749.1|2746.3|2739.4|2736.6|2805
1586364900000|2020-04-08 16:55:00|2747.5|2744.7|2748.9|2746.1|2752.9|2750.1|2742.2|2739.4|1848
1586365200000|2020-04-08 17:00:00|2748.6|2745.8|2737.5|2734.7|2748.9|2746.1|2727.4|2724.6|9207
1586365500000|2020-04-08 17:05:00|2737.2|2734.4|2738.6|2735.8|2744.9|2742.1|2727.5|2724.7|3677
1586365800000|2020-04-08 17:10:00|2738.7|2735.9|2745.5|2742.7|2749|2746.2|2733.4|2730.6|2991
1586366100000|2020-04-08 17:15:00|2745.3|2742.5|2755.4|2752.6|2767.1|2764.3|2744.7|2741.9|3741
1586366400000|2020-04-08 17:20:00|2755.1|2752.3|2742.7|2739.9|2759|2756.2|2742|2739.2|2246
1586366700000|2020-04-08 17:25:00|2743.4|2740.6|2741.8|2739|2750.6|2747.8|2737.4|2734.6|3221
1586367000000|2020-04-08 17:30:00|2740.8|2738|2744.8|2742|2752.8|2750|2740.8|2738|1982
1586367300000|2020-04-08 17:35:00|2744.7|2741.9|2741.5|2738.7|2745.9|2743.1|2737.2|2734.4|2995
1586367600000|2020-04-08 17:40:00|2741.6|2738.8|2744.3|2741.5|2757.6|2754.4|2735.2|2732.4|5712
1586367900000|2020-04-08 17:45:00|2744.6|2741.8|2747.9|2745.1|2754|2750.7|2743.2|2740.4|3929
1586368200000|2020-04-08 17:50:00|2748.6|2745.8|2741.8|2739|2749.9|2747.1|2738.4|2735.6|6056
1586368500000|2020-04-08 17:55:00|2742.1|2739.3|2734.2|2731.4|2745.8|2743|2728.8|2726|5479
1586368800000|2020-04-08 18:00:00|2734.1|2731.3|2755|2752.2|2762.6|2759.8|2734.1|2731|5521
1586369100000|2020-04-08 18:05:00|2755.7|2752.9|2751.3|2748.5|2757.4|2754.5|2735.9|2733.1|5634
1586369400000|2020-04-08 18:10:00|2751.9|2749.1|2806.6|2803.8|2806.9|2804.1|2745.5|2742.7|14754
1586369700000|2020-04-08 18:15:00|2806.9|2804.1|2882.2|2879.4|2925.2|2922.4|2801.1|2798.3|35024
1586370000000|2020-04-08 18:20:00|2882|2879.2|2846.1|2843.3|2885.5|2882.7|2825.3|2822.5|15659
1586370300000|2020-04-08 18:25:00|2846.3|2843.5|2844.8|2842|2863.3|2860.5|2823.8|2821|39837
1586370600000|2020-04-08 18:30:00|2845.8|2843|2851.9|2849.1|2867.1|2864.3|2835.7|2832.9|12161
1586370900000|2020-04-08 18:35:00|2851.6|2848.8|2864.4|2861.6|2872|2869.2|2851.1|2848.3|5371
1586371200000|2020-04-08 18:40:00|2864.2|2861.4|2861.1|2858.3|2875.3|2872.5|2858.7|2855.9|2703
1586371500000|2020-04-08 18:45:00|2860.9|2858.1|2866.5|2863.7|2872.8|2870|2860.1|2857.3|1692
1586371800000|2020-04-08 18:50:00|2866.8|2864|2885.7|2882.9|2886.4|2883.6|2861.8|2859|4151
1586372100000|2020-04-08 18:55:00|2886.4|2883.6|2899.5|2896.7|2901.7|2898.9|2876.4|2873.6|4873
1586372400000|2020-04-08 19:00:00|2899.3|2896.5|2897.8|2895|2909.3|2903.6|2890.6|2884.4|2599
1586372700000|2020-04-08 19:05:00|2898.5|2895.7|2890.9|2888.1|2899.5|2896.7|2887.5|2884.7|1496
1586373000000|2020-04-08 19:10:00|2890.5|2887.7|2881.6|2878.8|2891.7|2888.9|2880.8|2878|2204
1586373300000|2020-04-08 19:15:00|2881.9|2879.1|2891|2888.2|2891.3|2888.5|2877.9|2875.1|1449
1586373600000|2020-04-08 19:20:00|2890.6|2887.8|2896.7|2893.9|2897.7|2894.9|2883.5|2880.7|2351
1586373900000|2020-04-08 19:25:00|2896.4|2893.6|2912.8|2910|2913.5|2910.7|2893.4|2890.6|1588
1586374200000|2020-04-08 19:30:00|2913.1|2910.3|2929.5|2926.7|2931.9|2929.1|2907.4|2904.6|3756
1586374500000|2020-04-08 19:35:00|2929.7|2926.9|2909.6|2906.8|2930.2|2927.4|2903.9|2901.1|2348
1586374800000|2020-04-08 19:40:00|2909.9|2907.1|2926.8|2924|2927.2|2924.4|2907.6|2904.8|1938
1586375100000|2020-04-08 19:45:00|2927|2924.2|2929.8|2927|2936.2|2933.4|2919.8|2917|3649
1586375400000|2020-04-08 19:50:00|2930.2|2927.4|2933|2930.2|2937.9|2935.1|2927.5|2924.7|2254
1586375700000|2020-04-08 19:55:00|2932.8|2930|2927.5|2924.7|2943|2940.2|2925.7|2922.9|4195
1586376000000|2020-04-08 20:00:00|2927.2|2924.4|2921.1|2918.3|2934.2|2931.4|2920.1|2917.3|1319
1586376300000|2020-04-08 20:05:00|2920.1|2917.3|2916.2|2913.4|2925.5|2922.7|2912.8|2910|1101
1586376600000|2020-04-08 20:10:00|2915.9|2913.1|2915.9|2913.1|2922.2|2919.4|2913.9|2911.1|711
1586376900000|2020-04-08 20:15:00|2915.6|2912.8|2905.3|2902.5|2917.6|2914.8|2897.8|2893.1|928
1586377200000|2020-04-08 20:20:00|2906.1|2903.3|2907.5|2904.7|2912|2909.2|2901.7|2898.9|430
1586377500000|2020-04-08 20:25:00|2907.4|2904.6|2909.9|2907.1|2914|2911.2|2907|2904.2|648
1586377800000|2020-04-08 20:30:00|2909.5|2906.7|2917.6|2914.8|2917.8|2915|2905.1|2902.3|859
1586378100000|2020-04-08 20:35:00|2917.8|2915|2922|2919.2|2926.5|2923.7|2915|2912.2|620
1586378400000|2020-04-08 20:40:00|2921.9|2919.1|2922.9|2920.1|2926.6|2923.8|2919|2916.2|419
1586378700000|2020-04-08 20:45:00|2922.6|2919.8|2920|2917.2|2923.6|2920.8|2915.8|2913|438
1586379000000|2020-04-08 20:50:00|2919.5|2916.7|2922|2919.2|2923.5|2920.7|2916.7|2913.9|458
1586379300000|2020-04-08 20:55:00|2922.3|2919.5|2919.4|2916.6|2932.4|2926.1|2916|2913.2|568
1586383200000|2020-04-08 22:00:00|2928.1|2925.3|2934.9|2930.9|2962.1|2956.1|2915.6|2910.4|1519
1586383500000|2020-04-08 22:05:00|2934.5|2931.7|2934.2|2931.4|2937.1|2933.1|2928.8|2923.4|377
1586383800000|2020-04-08 22:10:00|2932.2|2929.4|2937|2934.2|2937.3|2934.5|2931.3|2928.5|329
1586384100000|2020-04-08 22:15:00|2936.3|2933.5|2940.8|2938|2941.8|2939|2936.3|2933.5|254
1586384400000|2020-04-08 22:20:00|2941|2938.2|2938.4|2935.6|2944.6|2941.8|2938.2|2935.4|308
1586384700000|2020-04-08 22:25:00|2938.7|2935.9|2931.8|2929|2938.9|2936.1|2928.1|2925.2|352
1586385000000|2020-04-08 22:30:00|2931.9|2929.1|2938.2|2935.4|2941.8|2939|2931.3|2928.5|278
1586385300000|2020-04-08 22:35:00|2937.2|2934.4|2926.5|2923.7|2937.4|2934.6|2925.9|2923.1|257
1586385600000|2020-04-08 22:40:00|2927.1|2924.3|2910.1|2907.3|2928.3|2925.4|2897.7|2893.2|1137
1586385900000|2020-04-08 22:45:00|2907.7|2904.9|2924.7|2914.7|2927.1|2923.7|2905.4|2902.5|659
1586386200000|2020-04-08 22:50:00|2921.2|2917.2|2926.4|2923.6|2930.9|2927|2915.6|2912.5|447
1586386500000|2020-04-08 22:55:00|2926.2|2923.4|2931.9|2929.1|2932|2929.2|2923.2|2920|243
1586386800000|2020-04-08 23:00:00|2932.1|2929.3|2922|2919.2|2933.3|2930.4|2918.4|2915.5|249
1586387100000|2020-04-08 23:05:00|2922.3|2919.5|2929.7|2926.9|2930.7|2927.9|2922.2|2919.4|193
1586387400000|2020-04-08 23:10:00|2929.2|2926.4|2936.4|2933.6|2942.4|2939.6|2927.5|2924.7|570
1586387700000|2020-04-08 23:15:00|2936.6|2933.8|2936.5|2933.7|2944.3|2941.5|2932.8|2930|444
1586388000000|2020-04-08 23:20:00|2936.3|2933.5|2938.2|2935.4|2943|2939.2|2934.7|2931.9|318
1586388300000|2020-04-08 23:25:00|2937.7|2934.9|2939.5|2936.7|2940.1|2937.3|2933.2|2930.4|137
1586388600000|2020-04-08 23:30:00|2938.6|2935.8|2939.3|2936.5|2944.8|2942|2932.6|2929|404
1586388900000|2020-04-08 23:35:00|2938.8|2936|2937.4|2934.6|2940.3|2937.5|2934.5|2931.7|163
1586389200000|2020-04-08 23:40:00|2936.7|2933.9|2936.9|2934.1|2939.6|2936.8|2935.4|2932.6|129
1586389500000|2020-04-08 23:45:00|2937.1|2934.3|2942.3|2939.5|2945.2|2942.3|2937.1|2934.3|238
1586389800000|2020-04-08 23:50:00|2942|2939.2|2947.9|2945.1|2948.2|2945.4|2939.3|2936.5|212
1586390100000|2020-04-08 23:55:00|2947.7|2944.9|2954.4|2951.6|2957.2|2954.4|2944|2941.2|468
1586390400000|2020-04-09 00:00:00|2954.6|2951.8|2945.4|2942.6|2959.1|2956.3|2941.9|2939.1|1653
1586390700000|2020-04-09 00:05:00|2945.8|2943|2937.5|2934.7|2946.4|2943.6|2931.3|2928.1|1165
1586391000000|2020-04-09 00:10:00|2938|2935.2|2939.2|2936.4|2940.8|2938|2934|2931.2|624
1586391300000|2020-04-09 00:15:00|2938.8|2936|2932.2|2929.4|2938.8|2936|2928.5|2925.7|779
1586391600000|2020-04-09 00:20:00|2932.6|2929.8|2926.9|2924.1|2934.9|2932.1|2926.6|2923.8|478
1586391900000|2020-04-09 00:25:00|2927.1|2924.3|2933.7|2930.9|2933.7|2930.9|2927.1|2924.3|399
1586392200000|2020-04-09 00:30:00|2933.3|2930.5|2930.1|2927.3|2939|2936.2|2928.7|2925.9|479
1586392500000|2020-04-09 00:35:00|2931.1|2928.3|2931.5|2928.7|2933.1|2930.3|2927.1|2924.3|312
1586392800000|2020-04-09 00:40:00|2932.1|2929.3|2930.9|2928.1|2933.1|2930.3|2926.8|2924|388
1586393100000|2020-04-09 00:45:00|2930.5|2927.7|2933.9|2931.1|2933.9|2931.1|2929.2|2926.4|125
1586393400000|2020-04-09 00:50:00|2934.2|2931.4|2933.6|2930.8|2938.6|2935.8|2933.3|2930.5|579
1586393700000|2020-04-09 00:55:00|2934.3|2931.5|2938.1|2935.3|2938.4|2935.6|2932.3|2929.5|440
1586394000000|2020-04-09 01:00:00|2937.7|2934.9|2934.1|2931.3|2938.1|2935.3|2929.4|2926.6|520
1586394300000|2020-04-09 01:05:00|2934.2|2931.4|2932.8|2930|2937.5|2934.7|2931.8|2929|383
1586394600000|2020-04-09 01:10:00|2933.5|2930.7|2929.5|2926.7|2935.8|2933|2929.2|2926.4|447
1586394900000|2020-04-09 01:15:00|2929.2|2926.4|2930.6|2927.8|2930.9|2928.1|2926.2|2923.4|405
1586395200000|2020-04-09 01:20:00|2930.4|2927.6|2930.6|2927.8|2934.3|2931.5|2928.6|2925.8|328
1586395500000|2020-04-09 01:25:00|2930.9|2928.1|2929.3|2926.5|2933.7|2930.9|2929|2926.2|223
1586395800000|2020-04-09 01:30:00|2929.5|2926.7|2933.4|2930.6|2938|2935.2|2927|2924.2|654
1586396100000|2020-04-09 01:35:00|2933.1|2930.3|2930.1|2927.3|2936.4|2933.6|2927.4|2924.6|413
1586396400000|2020-04-09 01:40:00|2931.1|2928.3|2933.5|2930.7|2937.5|2934.7|2931.1|2928.3|518
1586396700000|2020-04-09 01:45:00|2933.8|2931|2936.2|2933.4|2937.2|2934.4|2930.5|2927.7|567
1586397000000|2020-04-09 01:50:00|2935.9|2933.1|2935.2|2932.4|2937.2|2934.4|2934.2|2931.4|647
1586397300000|2020-04-09 01:55:00|2936.1|2933.3|2923.9|2921.1|2936.1|2933.3|2921.3|2918.5|913
1586397600000|2020-04-09 02:00:00|2923.6|2920.8|2913.7|2910.9|2927.3|2924.5|2912|2909.2|1375
1586397900000|2020-04-09 02:05:00|2913.3|2910.5|2917.7|2914.9|2922.7|2919.9|2912.7|2909.9|820
1586398200000|2020-04-09 02:10:00|2918|2915.2|2923.8|2921|2925.7|2922.9|2918|2915.2|323
1586398500000|2020-04-09 02:15:00|2923.4|2920.6|2919.8|2917|2924.8|2922|2919.8|2917|241
1586398800000|2020-04-09 02:20:00|2919.5|2916.7|2912.8|2910|2922.1|2919.3|2909.5|2906.7|569
1586399100000|2020-04-09 02:25:00|2913.2|2910.4|2902.6|2899.8|2917.2|2914.4|2902.2|2899.4|898
1586399400000|2020-04-09 02:30:00|2902.2|2899.4|2896|2893.2|2905.3|2902.5|2890.6|2887.8|1409
1586399700000|2020-04-09 02:35:00|2895.7|2892.9|2897.4|2894.6|2901|2898.2|2894.7|2891.9|525
1586400000000|2020-04-09 02:40:00|2898.1|2895.3|2896.8|2894|2899.7|2896.9|2893.4|2890.6|490
1586400300000|2020-04-09 02:45:00|2896.1|2893.3|2889.8|2887|2897.1|2894.3|2886.8|2884|837
1586400600000|2020-04-09 02:50:00|2889.5|2886.7|2891.8|2889|2896.1|2892.4|2889.5|2886.7|444
1586400900000|2020-04-09 02:55:00|2891.5|2888.7|2888.2|2885.4|2891.8|2889|2878.8|2876|1310
1586401200000|2020-04-09 03:00:00|2888.4|2885.6|2887.6|2884.8|2894.6|2891.8|2885.9|2883.1|631
1586401500000|2020-04-09 03:05:00|2887.9|2885.1|2896.3|2893.5|2896.3|2893.5|2887.9|2885.1|368
1586401800000|2020-04-09 03:10:00|2896.7|2893.9|2896.4|2893.6|2898|2895.2|2893.3|2890.5|202
1586402100000|2020-04-09 03:15:00|2896.7|2893.9|2893.4|2890.6|2898.7|2895.9|2890.7|2887.9|266
1586402400000|2020-04-09 03:20:00|2893.8|2891|2895.5|2892.7|2899.5|2896.7|2893.4|2890.6|265
1586402700000|2020-04-09 03:25:00|2895.8|2893|2905.2|2902.4|2905.2|2902.4|2894.5|2891.7|560
1586403000000|2020-04-09 03:30:00|2905.5|2902.7|2909.8|2907|2909.9|2907.1|2902.2|2899.4|554
1586403300000|2020-04-09 03:35:00|2909.6|2906.8|2907.3|2904.5|2912.3|2909.5|2907.3|2904.5|529
1586403600000|2020-04-09 03:40:00|2907.6|2904.8|2900.1|2897.3|2907.6|2904.8|2897.4|2894.6|845
1586403900000|2020-04-09 03:45:00|2899.9|2897.1|2906.4|2903.6|2907.8|2905|2897.4|2894.6|403
1586404200000|2020-04-09 03:50:00|2906.1|2903.3|2905.5|2902.7|2910.1|2907.3|2903|2900.2|395
1586404500000|2020-04-09 03:55:00|2905.2|2902.4|2908.2|2905.4|2909.2|2906.4|2903.5|2900.7|230
1586404800000|2020-04-09 04:00:00|2908.5|2905.7|2903.6|2900.8|2910.9|2908.1|2901.6|2898.8|322
1586405100000|2020-04-09 04:05:00|2903.9|2901.1|2889.3|2886.5|2904.6|2901.8|2887|2884.2|1292
1586405400000|2020-04-09 04:10:00|2890.3|2887.5|2882.7|2879.9|2892.3|2889.5|2881.5|2878.7|853
1586405700000|2020-04-09 04:15:00|2883.7|2880.9|2890.1|2887.3|2892.1|2889.3|2883.7|2880.9|336
1586406000000|2020-04-09 04:20:00|2890.4|2887.6|2888.8|2886|2892.8|2890|2880.8|2878|821
1586406300000|2020-04-09 04:25:00|2888|2885.2|2872.6|2869.8|2890.8|2888|2871.6|2868.8|1308
1586406600000|2020-04-09 04:30:00|2873.2|2870.4|2880.6|2877.8|2884.3|2881.5|2872.6|2869.8|857
1586406900000|2020-04-09 04:35:00|2880.9|2878.1|2885|2882.2|2885.6|2882.8|2879.3|2876.5|374
1586407200000|2020-04-09 04:40:00|2885.1|2882.3|2892.4|2889.6|2893.7|2890.9|2884|2881.2|572
1586407500000|2020-04-09 04:45:00|2891.4|2888.6|2891.4|2888.6|2894.7|2891.9|2888.4|2885.6|455
1586407800000|2020-04-09 04:50:00|2891.7|2888.9|2888.5|2885.7|2891.7|2888.9|2884.4|2881.6|380
1586408100000|2020-04-09 04:55:00|2888.1|2885.3|2890.2|2887.4|2891.5|2888.7|2884.8|2882|419
1586408400000|2020-04-09 05:00:00|2890.8|2888|2891.5|2888.7|2893.5|2890.7|2889.8|2887|324
1586408700000|2020-04-09 05:05:00|2891.9|2889.1|2890.2|2887.4|2894.2|2891.4|2888.9|2886.1|391
1586409000000|2020-04-09 05:10:00|2889.9|2887.1|2896|2893.2|2896.6|2893.8|2889.9|2887.1|396
1586409300000|2020-04-09 05:15:00|2895.8|2893|2894|2891.2|2895.8|2893|2892|2889.2|244
1586409600000|2020-04-09 05:20:00|2893.7|2890.9|2893.7|2890.9|2895.7|2892.9|2891|2888.2|222
1586409900000|2020-04-09 05:25:00|2894.2|2891.4|2902.3|2899.5|2904.8|2902|2893.1|2890.3|797
1586410200000|2020-04-09 05:30:00|2902.1|2899.3|2903.5|2900.7|2904.8|2902|2895.1|2892.3|745
1586410500000|2020-04-09 05:35:00|2903.8|2901|2910.2|2907.4|2911.2|2908.4|2902.5|2899.7|755
1586410800000|2020-04-09 05:40:00|2909.9|2907.1|2911.6|2908.8|2913.2|2910.4|2908.2|2905.4|338
1586411100000|2020-04-09 05:45:00|2912.6|2909.8|2911.3|2908.5|2914|2911.2|2909.6|2906.8|384
1586411400000|2020-04-09 05:50:00|2910.6|2907.8|2907.4|2904.6|2910.6|2907.8|2900.3|2897.5|614
1586411700000|2020-04-09 05:55:00|2907.7|2904.9|2921.4|2918.6|2922.1|2919.3|2906.4|2903.6|701
1586412000000|2020-04-09 06:00:00|2921.6|2918.8|2916.8|2914|2925.1|2922.3|2912.8|2910|1130
1586412300000|2020-04-09 06:05:00|2917.1|2914.3|2914.7|2911.9|2917.1|2914.3|2909.5|2906.7|526
1586412600000|2020-04-09 06:10:00|2915.2|2912.4|2913.6|2910.8|2917.2|2914.4|2910.5|2907.7|480
1586412900000|2020-04-09 06:15:00|2913.2|2910.4|2915.6|2912.8|2915.6|2912.8|2910.6|2907.8|406
1586413200000|2020-04-09 06:20:00|2915.3|2912.5|2916|2913.2|2917.3|2914.5|2909.7|2906.9|287
1586413500000|2020-04-09 06:25:00|2915.7|2912.9|2926.4|2923.6|2929|2926.2|2914.3|2911.5|953
1586413800000|2020-04-09 06:30:00|2926.6|2923.8|2925.8|2923|2928.9|2926.1|2923.4|2920.6|585
1586414100000|2020-04-09 06:35:00|2925.6|2922.8|2926.5|2923.7|2929.8|2927|2923.1|2920.3|551
1586414400000|2020-04-09 06:40:00|2926.2|2923.4|2930.5|2927.7|2932.9|2930.1|2924.2|2921.4|542
1586414700000|2020-04-09 06:45:00|2930.4|2927.6|2929.3|2926.5|2932.4|2929.6|2924.6|2921.8|479
1586415000000|2020-04-09 06:50:00|2929.6|2926.8|2926|2923.2|2929.9|2927.1|2922.6|2919.8|530
1586415300000|2020-04-09 06:55:00|2926.7|2923.9|2926.4|2923.6|2928.4|2925.6|2925.7|2922.9|537
1586415600000|2020-04-09 07:00:00|2926.7|2923.9|2951.4|2948.6|2955.4|2952.6|2925.7|2922.9|3403
1586415900000|2020-04-09 07:05:00|2951.1|2948.3|2969.8|2967|2970.1|2967.3|2946.1|2943.3|2658
1586416200000|2020-04-09 07:10:00|2969.5|2966.7|2965.9|2963.1|2973.5|2970.7|2953.3|2950.5|3662
1586416500000|2020-04-09 07:15:00|2966.2|2963.4|2963.6|2960.8|2967.5|2964.7|2958.9|2956.1|1275
1586416800000|2020-04-09 07:20:00|2963.2|2960.4|2961|2958.2|2963.9|2961.1|2956.9|2954.1|1300
1586417100000|2020-04-09 07:25:00|2961.3|2958.5|2952|2949.2|2961.6|2958.8|2950.3|2947.5|2090
1586417400000|2020-04-09 07:30:00|2951.7|2948.9|2959.4|2956.6|2960.7|2957.9|2951.7|2948.9|1160
1586417700000|2020-04-09 07:35:00|2960.1|2957.3|2961.1|2958.3|2964.8|2962|2956.1|2953.3|1140
1586418000000|2020-04-09 07:40:00|2960.8|2958|2959.8|2957|2964.1|2961.3|2957.8|2955|852
1586418300000|2020-04-09 07:45:00|2960.2|2957.4|2958.5|2955.7|2961.5|2958.7|2957.8|2955|658
1586418600000|2020-04-09 07:50:00|2958.9|2956.1|2958.9|2956.1|2963.6|2960.8|2957.6|2954.8|658
1586418900000|2020-04-09 07:55:00|2959.1|2956.3|2958|2955.2|2961.3|2958.5|2955.6|2952.8|996
1586419200000|2020-04-09 08:00:00|2958.3|2955.5|2960.2|2957.4|2961|2958.2|2955|2952.2|857
1586419500000|2020-04-09 08:05:00|2960.7|2957.9|2958.8|2956|2962|2959.2|2957.7|2954.9|703
1586419800000|2020-04-09 08:10:00|2959.1|2956.3|2955.5|2952.7|2959.1|2956.3|2951.4|2948.6|972
1586420100000|2020-04-09 08:15:00|2955.1|2952.3|2956.2|2953.4|2960.8|2958|2953.5|2950.7|1364
1586420400000|2020-04-09 08:20:00|2956.5|2953.7|2948.2|2945.4|2958.2|2955.4|2945.9|2943.1|1525
1586420700000|2020-04-09 08:25:00|2947.4|2944.6|2934.3|2931.5|2947.9|2945.1|2929.6|2926.8|3016
1586421000000|2020-04-09 08:30:00|2934.1|2931.3|2936|2933.2|2937.8|2935|2926.3|2923.5|2093
1586421300000|2020-04-09 08:35:00|2936.4|2933.6|2928.4|2925.6|2941|2938.2|2927.1|2924.3|1267
1586421600000|2020-04-09 08:40:00|2928.1|2925.3|2918.8|2916|2929.1|2926.3|2916.1|2913.3|1822
1586421900000|2020-04-09 08:45:00|2918.5|2915.7|2923.5|2920.7|2928.1|2925.3|2915.5|2912.7|1338
1586422200000|2020-04-09 08:50:00|2923.8|2921|2928.2|2925.4|2931.2|2928.4|2920.9|2918.1|1123
1586422500000|2020-04-09 08:55:00|2927.6|2924.8|2940.3|2937.5|2941.9|2939.1|2927.2|2924.4|1617
1586422800000|2020-04-09 09:00:00|2939.9|2937.1|2947.6|2944.8|2951.5|2948.7|2935.9|2933.1|1928
1586423100000|2020-04-09 09:05:00|2947.3|2944.5|2943|2940.2|2948.7|2945.9|2939.6|2936.8|1458
1586423400000|2020-04-09 09:10:00|2943.4|2940.6|2937.1|2934.3|2944|2941.2|2932.1|2929.3|1555
1586423700000|2020-04-09 09:15:00|2936.7|2933.9|2941.6|2938.8|2943.5|2940.7|2935.1|2932.3|1327
1586424000000|2020-04-09 09:20:00|2941.8|2939|2958.5|2955.7|2966.5|2963.7|2939.1|2936.3|2400
1586424300000|2020-04-09 09:25:00|2958.8|2956|2958.5|2955.7|2961.8|2959|2951.5|2948.7|3302
1586424600000|2020-04-09 09:30:00|2958.9|2956.1|2960.6|2957.8|2965.9|2963.1|2956.2|2953.4|2466
1586424900000|2020-04-09 09:35:00|2960.3|2957.5|2961|2958.2|2968.6|2965.8|2955.9|2953.1|2210
1586425200000|2020-04-09 09:40:00|2961.3|2958.5|2958.7|2955.9|2963.6|2960.8|2957.3|2954.5|927
1586425500000|2020-04-09 09:45:00|2958.3|2955.5|2965.1|2962.3|2965.7|2962.9|2957.7|2954.9|1357
1586425800000|2020-04-09 09:50:00|2965.4|2962.6|2967.1|2964.3|2970.1|2967.3|2960.1|2957.3|1275
1586426100000|2020-04-09 09:55:00|2967.4|2964.6|2959.2|2956.4|2967.4|2964.6|2958.2|2955.4|1163
1586426400000|2020-04-09 10:00:00|2958.8|2956|2952.9|2950.1|2959.2|2956.4|2950.5|2947.7|1989
1586426700000|2020-04-09 10:05:00|2953.2|2950.4|2970.9|2968.1|2971.3|2968.5|2952.2|2949.4|1316
1586427000000|2020-04-09 10:10:00|2970.3|2967.5|2980.3|2977.5|2984.9|2982.1|2968.9|2966.1|3908
1586427300000|2020-04-09 10:15:00|2981.3|2978.5|2972|2969.2|2983.5|2980.7|2971|2968.2|1516
1586427600000|2020-04-09 10:20:00|2971.3|2968.5|2972.1|2969.3|2977|2974.2|2966|2963.2|1393
1586427900000|2020-04-09 10:25:00|2971.7|2968.9|2971.8|2969|2974.1|2971.3|2968.1|2965.3|855
1586428200000|2020-04-09 10:30:00|2971.4|2968.6|2966|2963.2|2979.4|2976.6|2963.8|2961|1085
1586428500000|2020-04-09 10:35:00|2966.2|2963.4|2971.5|2968.7|2975.5|2972.7|2966.2|2963.4|813
1586428800000|2020-04-09 10:40:00|2971.2|2968.4|2976.2|2973.4|2976.9|2974.1|2967.5|2964.7|1170
1586429100000|2020-04-09 10:45:00|2976.6|2973.8|2981.3|2978.5|2987.6|2984.8|2968.9|2966.1|2947
1586429400000|2020-04-09 10:50:00|2982.3|2979.5|2976.7|2973.9|2982.3|2979.5|2973.3|2970.5|1387
1586429700000|2020-04-09 10:55:00|2976.8|2974|2998.3|2995.5|3009|3006.2|2974|2971.2|5538
1586430000000|2020-04-09 11:00:00|2998|2995.2|3000.4|2997.6|3000.7|2997.9|2978.3|2975.5|3683
1586430300000|2020-04-09 11:05:00|3000.7|2997.9|3035.4|3032.6|3036.4|3033.6|2994.1|2991.3|5352
1586430600000|2020-04-09 11:10:00|3035.8|3033|3022.1|3019.3|3045.1|3042|3020.5|3017.7|6823
1586430900000|2020-04-09 11:15:00|3022.5|3019.7|3012.5|3009.7|3022.5|3019.7|3004.8|3002|3283
1586431200000|2020-04-09 11:20:00|3012.9|3010.1|2946.6|2943.8|3014.9|3012.1|2946.3|2943.5|7747
1586431500000|2020-04-09 11:25:00|2947|2944.2|2834.7|2831.9|2956|2953.2|2828.3|2825.5|12884
1586431800000|2020-04-09 11:30:00|2835|2832.2|2897.2|2894.4|2905.3|2902.1|2803.4|2800.6|16610
1586432100000|2020-04-09 11:35:00|2896.8|2894|2910.3|2907.5|2926.1|2923.3|2894.8|2892|6878
1586432400000|2020-04-09 11:40:00|2910.2|2907.4|2899.6|2896.8|2911.2|2908.4|2887|2884.2|5054
1586432700000|2020-04-09 11:45:00|2899.9|2897.1|2921.8|2919|2923.9|2921.1|2894.9|2892.1|2673
1586433000000|2020-04-09 11:50:00|2921.6|2918.8|2915.5|2912.7|2935.9|2933.1|2911.2|2908.4|3562
1586433300000|2020-04-09 11:55:00|2917|2914.2|2916.6|2913.8|2932.3|2929.5|2899.5|2896.7|4190
1586433600000|2020-04-09 12:00:00|2916.4|2913.6|2899.1|2896.3|2917.7|2914.9|2897.4|2894.6|3317
1586433900000|2020-04-09 12:05:00|2899.4|2896.6|2903.2|2900.4|2916.4|2913.6|2894.8|2892|3237
1586434200000|2020-04-09 12:10:00|2903.5|2900.7|2912|2909.2|2914|2911.2|2899.1|2896.3|3202
1586434500000|2020-04-09 12:15:00|2911.6|2908.8|2904.1|2901.3|2918|2915.2|2904|2901.2|2547
1586434800000|2020-04-09 12:20:00|2904.3|2901.5|2902.9|2900.1|2909|2906.2|2892.7|2889.9|2587
1586435100000|2020-04-09 12:25:00|2902.7|2899.9|2892.8|2890|2911.7|2908.9|2889.8|2887|2593
1586435400000|2020-04-09 12:30:00|2892.9|2890.1|2922.5|2919.7|2923.5|2920.7|2891.4|2888.6|3363
1586435700000|2020-04-09 12:35:00|2922.3|2919.5|2946.2|2943.4|2965.6|2961.8|2920.5|2917.7|6333
1586436000000|2020-04-09 12:40:00|2946.7|2943.9|2957.1|2954.3|2961.9|2959.1|2942.5|2939.7|3327
1586436300000|2020-04-09 12:45:00|2957.2|2954.4|2966.2|2963.4|2967.9|2965.1|2946.6|2943.8|3146
1586436600000|2020-04-09 12:50:00|2964.9|2962.1|2950.3|2947.5|2972.2|2969.4|2940|2936.4|5318
1586436900000|2020-04-09 12:55:00|2950.5|2947.7|2963.3|2960.5|2968.7|2965.9|2949|2946.2|2930
1586437200000|2020-04-09 13:00:00|2963.7|2960.9|2935.8|2933|2964.3|2961.5|2931.5|2928.7|5571
1586437500000|2020-04-09 13:05:00|2936.2|2933.4|2930.2|2927.4|2942.8|2940|2925.5|2922.7|4548
1586437800000|2020-04-09 13:10:00|2930.3|2927.5|2947.4|2944.6|2956.8|2954|2923.7|2920.9|3356
1586438100000|2020-04-09 13:15:00|2947.2|2944.4|2942.7|2939.9|2947.4|2944.6|2936.9|2934.1|2057
1586438400000|2020-04-09 13:20:00|2943.6|2940.8|2953.6|2950.8|2954.1|2951.3|2938.4|2935.6|2099
1586438700000|2020-04-09 13:25:00|2953.4|2950.6|2960.3|2957.5|2961|2958.2|2944.2|2941.4|2878
1586439000000|2020-04-09 13:30:00|2961|2958.2|2979.6|2976.8|2984.6|2981.8|2954|2951.2|6507
1586439300000|2020-04-09 13:35:00|2979.9|2977.1|2964|2961.2|2988.8|2986|2963.3|2960.5|5518
1586439600000|2020-04-09 13:40:00|2962.6|2959.8|2983.3|2980.5|2985.7|2982.9|2960|2957.2|2720
1586439900000|2020-04-09 13:45:00|2984|2981.2|2983.9|2981.1|2989.6|2986.8|2971.1|2968.3|4176
1586440200000|2020-04-09 13:50:00|2983.8|2981|2976.5|2973.7|2986.7|2983.9|2969.1|2964.9|3770
1586440500000|2020-04-09 13:55:00|2976.1|2973.3|2980.4|2977.6|2984.8|2982|2973.1|2967.6|2536
1586440800000|2020-04-09 14:00:00|2980.8|2978|2898.4|2895.6|2984.9|2982.1|2898.1|2895.3|9900
1586441100000|2020-04-09 14:05:00|2896.4|2893.6|2958.9|2956.1|2960.9|2958.1|2849.9|2847.1|19449
1586441400000|2020-04-09 14:10:00|2959.2|2956.4|2964.9|2962.1|2974.8|2970.2|2950.1|2947.3|5956
1586441700000|2020-04-09 14:15:00|2965.1|2962.3|2959.9|2957.1|2989.5|2986.7|2959.9|2957.1|7573
1586442000000|2020-04-09 14:20:00|2960.1|2957.3|3002.8|3000|3039.1|3036.3|2945.3|2942.5|17408
1586442300000|2020-04-09 14:25:00|3002.3|2999.5|3049.4|3046.6|3065.6|3062.8|2966.3|2963.5|23779
1586442600000|2020-04-09 14:30:00|3049.1|3046.3|3150.8|3148|3160.3|3156.3|3033.8|3031|21791
1586442900000|2020-04-09 14:35:00|3150.4|3147.6|3081.8|3079|3154.8|3152|3079.3|3076.5|16621
1586443200000|2020-04-09 14:40:00|3082.3|3079.5|3043.6|3040.8|3085.8|3083|3021.6|3018.8|13892
1586443500000|2020-04-09 14:45:00|3043.1|3040.3|3020.3|3017.5|3064.9|3062.1|3003.8|3001|14907
1586443800000|2020-04-09 14:50:00|3020|3017.2|3040.8|3038|3042.8|3040|3013.7|3010.9|8537
1586444100000|2020-04-09 14:55:00|3041|3038.2|2998.1|2995.3|3082|3075.6|2980.4|2977.6|15514
1586444400000|2020-04-09 15:00:00|2997.7|2994.9|2885.4|2882.6|3008.7|3005.9|2881.1|2878.3|20712
1586444700000|2020-04-09 15:05:00|2886.2|2883.4|2902.5|2899.7|2946|2943.2|2879.4|2874.5|14353
1586445000000|2020-04-09 15:10:00|2902.1|2899.3|2894.2|2891.4|2917.8|2915|2862|2859.2|14379
1586445300000|2020-04-09 15:15:00|2893.2|2890.4|2917.9|2915.1|2923.2|2920.4|2881.5|2878.7|12656
1586445600000|2020-04-09 15:20:00|2918.2|2915.4|2910.7|2907.9|2938.9|2936.1|2898.2|2895.4|9160
1586445900000|2020-04-09 15:25:00|2911.2|2908.4|2935.6|2932.8|2945.2|2942.4|2906.2|2903.4|8114
1586446200000|2020-04-09 15:30:00|2936.9|2934.1|2900|2897.2|2945.9|2943.1|2894.9|2892.1|8945
1586446500000|2020-04-09 15:35:00|2899.3|2896.5|2895.1|2892.3|2907.8|2905|2884.7|2881.9|9500
1586446800000|2020-04-09 15:40:00|2895.3|2892.5|2884.5|2881.7|2898.9|2896.1|2853.8|2851|8858
1586447100000|2020-04-09 15:45:00|2885.2|2882.4|2899.7|2896.9|2910.8|2905.6|2875.7|2872.9|5802
1586447400000|2020-04-09 15:50:00|2899.4|2896.6|2910.1|2907.3|2912.8|2910|2888.8|2886|4015
1586447700000|2020-04-09 15:55:00|2909.8|2907|2917.2|2914.4|2929.5|2926.7|2902.1|2899.3|3645
1586448000000|2020-04-09 16:00:00|2918.3|2915.5|2961.4|2958.6|2961.9|2959.1|2909.8|2907|7706
1586448300000|2020-04-09 16:05:00|2961.5|2958.7|2939.6|2936.8|2974.8|2972|2930.4|2927.5|7326
1586448600000|2020-04-09 16:10:00|2939.9|2937.1|2930|2927.2|2942.9|2940.1|2908.4|2905.6|4693
1586448900000|2020-04-09 16:15:00|2930.2|2927.4|2936.6|2933.8|2937.7|2934.9|2918.4|2915.6|3342
1586449200000|2020-04-09 16:20:00|2936.7|2933.9|2944.1|2941.3|2955.9|2953.1|2936.7|2933.9|3551
1586449500000|2020-04-09 16:25:00|2945.1|2942.3|2962.9|2960.1|2967.4|2964.6|2943.1|2940.3|4757
1586449800000|2020-04-09 16:30:00|2963.2|2960.4|2953.3|2950.5|2968.9|2966.1|2942|2939.2|5194
1586450100000|2020-04-09 16:35:00|2953.8|2951|2951|2948.2|2960.3|2957.5|2936.7|2933.9|3781
1586450400000|2020-04-09 16:40:00|2952|2949.2|2918.2|2915.4|2956.7|2953.9|2917.4|2914.6|3843
1586450700000|2020-04-09 16:45:00|2917.3|2914.5|2893.6|2890.8|2920.2|2917.4|2892|2889.2|7578
1586451000000|2020-04-09 16:50:00|2893.4|2890.6|2908.9|2906.1|2920.2|2917.4|2885.7|2882.9|6588
1586451300000|2020-04-09 16:55:00|2909.7|2906.9|2904.4|2901.6|2919|2916|2896.8|2894|3879
1586451600000|2020-04-09 17:00:00|2904.1|2901.3|2903.2|2900.4|2921.4|2918.6|2895.1|2891.4|4204
1586451900000|2020-04-09 17:05:00|2903.5|2900.7|2897.8|2895|2912|2909.2|2880|2877.2|7229
1586452200000|2020-04-09 17:10:00|2897.6|2894.8|2915.8|2913|2919.5|2916.7|2882.7|2879.9|4960
1586452500000|2020-04-09 17:15:00|2916.1|2913.3|2907.5|2904.7|2926.1|2923.3|2905.6|2902.8|4561
1586452800000|2020-04-09 17:20:00|2907.2|2904.4|2901.8|2899|2913.2|2910.4|2893.9|2891.1|4251
1586453100000|2020-04-09 17:25:00|2902|2899.2|2902.3|2899.5|2914.9|2912.1|2889.4|2886.6|3644
1586453400000|2020-04-09 17:30:00|2902.5|2899.7|2876.2|2873.4|2909.6|2906.8|2873.2|2869.6|5177
1586453700000|2020-04-09 17:35:00|2876.5|2873.7|2838.3|2835.5|2880.5|2877.7|2819.6|2816.8|19535
1586454000000|2020-04-09 17:40:00|2838.4|2835.6|2851.8|2849|2870.4|2867.6|2830.8|2828|8481
1586454300000|2020-04-09 17:45:00|2851.9|2849.1|2849.9|2847.1|2864.5|2861.7|2846.1|2843.3|5618
1586454600000|2020-04-09 17:50:00|2849.4|2846.6|2815.5|2812.7|2853.8|2851|2811.5|2808.7|12283
1586454900000|2020-04-09 17:55:00|2815.2|2812.4|2821|2818.2|2823.9|2821.1|2789.2|2786.4|11625
1586455200000|2020-04-09 18:00:00|2821.3|2818.5|2724.8|2722|2821.7|2818.9|2722|2719.2|21598
1586455500000|2020-04-09 18:05:00|2725.6|2722.8|2738.8|2736|2755.7|2752.9|2721.7|2718.9|13787
1586455800000|2020-04-09 18:10:00|2738.7|2735.9|2773.4|2770.6|2773.4|2770.6|2736.9|2734.1|8389
1586456100000|2020-04-09 18:15:00|2774.4|2771.6|2782.7|2779.9|2797.7|2794.9|2765.8|2761.5|11531
1586456400000|2020-04-09 18:20:00|2784.3|2781.5|2737.1|2734.3|2786.4|2783.6|2736.5|2733.7|15790
1586456700000|2020-04-09 18:25:00|2736.4|2733.6|2693.4|2690.6|2755.2|2752.4|2672.3|2668.3|51485
1586457000000|2020-04-09 18:30:00|2693.8|2691|2714.5|2711.7|2727|2724.2|2693.8|2691|10606
1586457300000|2020-04-09 18:35:00|2713.5|2710.7|2705.1|2702.3|2715.8|2713|2683.1|2680.3|6994
1586457600000|2020-04-09 18:40:00|2704.7|2701.9|2719.5|2716.7|2733.8|2731|2702.1|2699.3|3773
1586457900000|2020-04-09 18:45:00|2719.8|2717|2735|2732.2|2748.5|2745.7|2719.8|2717|4066
1586458200000|2020-04-09 18:50:00|2735.8|2733|2721.6|2718.8|2739.5|2736.7|2717.3|2711.4|2259
1586458500000|2020-04-09 18:55:00|2721.7|2718.9|2749.3|2746.5|2753.3|2750.5|2721.7|2718.9|2220
1586458800000|2020-04-09 19:00:00|2749.8|2747|2757.9|2755.1|2760|2757.2|2734.3|2731.5|2745
1586459100000|2020-04-09 19:05:00|2757.7|2754.9|2764.7|2761.9|2769|2766.2|2746.7|2743.9|2434
1586459400000|2020-04-09 19:10:00|2765|2762.2|2752|2749.2|2766.4|2763.6|2713.7|2710.9|5072
1586459700000|2020-04-09 19:15:00|2752.1|2749.3|2754.7|2751.9|2769.8|2766|2751.2|2748.4|2321
1586460000000|2020-04-09 19:20:00|2755.2|2752.4|2739.1|2736.3|2757.7|2754.9|2737.9|2735.1|1485
1586460300000|2020-04-09 19:25:00|2738.9|2736.1|2757.6|2754.8|2760.3|2757.5|2738.2|2735.4|1459
1586460600000|2020-04-09 19:30:00|2757.4|2754.6|2758.8|2756|2776.1|2773.3|2754.8|2752|2696
1586460900000|2020-04-09 19:35:00|2759|2756.2|2756.6|2753.8|2766|2763.2|2746.1|2741.2|1467
1586461200000|2020-04-09 19:40:00|2756.8|2754|2767.8|2765|2767.8|2765|2753.3|2750.5|904
1586461500000|2020-04-09 19:45:00|2768|2765.2|2751.3|2748.5|2770.2|2767.4|2750.8|2748|1752
1586461800000|2020-04-09 19:50:00|2751.6|2748.8|2765.9|2763.1|2778.5|2775.7|2751.6|2748.8|3424
1586462100000|2020-04-09 19:55:00|2766.1|2763.3|2764.2|2761.4|2774.6|2771.8|2763.7|2760.9|1752
1586462400000|2020-04-09 20:00:00|2763.8|2761|2743.1|2740.3|2763.8|2761|2742.8|2740|1833
1586462700000|2020-04-09 20:05:00|2743.6|2740.8|2742.5|2739.7|2757.4|2754.6|2738.8|2736|1706
1586463000000|2020-04-09 20:10:00|2742.8|2740|2744.9|2742.1|2753.9|2751.1|2736.5|2733.7|990
1586463300000|2020-04-09 20:15:00|2744.6|2741.8|2738.4|2735.6|2752.9|2750.1|2738.4|2735.6|692
1586463600000|2020-04-09 20:20:00|2738.3|2735.5|2734.5|2731.7|2739.6|2736.8|2717.2|2714.4|1420
1586463900000|2020-04-09 20:25:00|2734.7|2731.9|2727.3|2724.5|2737.4|2734.6|2722.8|2720|472
1586464200000|2020-04-09 20:30:00|2727|2723|2724.3|2721.5|2734.2|2731|2721|2717.8|1170
1586464500000|2020-04-09 20:35:00|2724.4|2721.6|2725.9|2723.1|2727.2|2724.4|2720.7|2717.9|872
1586464800000|2020-04-09 20:40:00|2726.2|2723.4|2730.9|2728.1|2732.2|2729.4|2722.2|2719.4|516
1586465100000|2020-04-09 20:45:00|2731.2|2728.4|2720.5|2717.7|2731.6|2728.8|2720|2717.2|802
1586465400000|2020-04-09 20:50:00|2720.3|2717.5|2726.6|2723.8|2732.1|2727.4|2716.5|2713.7|750
1586465700000|2020-04-09 20:55:00|2726.4|2723.6|2725.9|2723.1|2739.7|2733.5|2723|2718.8|1915
1586728800000|2020-04-12 22:00:00|2886.3|2876.3|2741.5|2738.7|2894.8|2884.8|2700|2692.9|11991
1586729100000|2020-04-12 22:05:00|2741.6|2738.8|2741.6|2738.8|2767.3|2759.1|2715.5|2709.8|6017
1586729400000|2020-04-12 22:10:00|2742|2739.2|2718|2715.2|2746.5|2743.2|2692.1|2687.3|7034
1586729700000|2020-04-12 22:15:00|2718.4|2715.6|2710.1|2707.3|2734.9|2731.2|2693|2689|3830
1586730000000|2020-04-12 22:20:00|2710.5|2707.7|2728.4|2725.6|2731.3|2727.5|2704.8|2701.3|2488
1586730300000|2020-04-12 22:25:00|2728.5|2725.7|2734.5|2731.7|2743.3|2738.6|2722.3|2719.5|1840
1586730600000|2020-04-12 22:30:00|2734.6|2731.8|2741.7|2738.9|2747.8|2745|2725.6|2722.8|1532
1586730900000|2020-04-12 22:35:00|2740.4|2737.6|2740.6|2737.8|2745.8|2743|2733.2|2730.4|926
1586731200000|2020-04-12 22:40:00|2741|2738.2|2729.7|2726.9|2741|2738.2|2726.2|2723.4|1034
1586731500000|2020-04-12 22:45:00|2730.2|2727.4|2731.6|2728.8|2733.1|2730.2|2726.2|2723.3|827
1586731800000|2020-04-12 22:50:00|2731.5|2728.7|2729.7|2726.9|2733.2|2729.9|2726.4|2723.6|410
1586732100000|2020-04-12 22:55:00|2729.6|2726.8|2744.7|2741.9|2744.8|2742|2728.2|2725.4|852
1586732400000|2020-04-12 23:00:00|2744.8|2742|2753.5|2750.7|2753.9|2751.1|2738.9|2736.1|1336
1586732700000|2020-04-12 23:05:00|2752.9|2750.1|2781.1|2778.3|2782.6|2779.6|2751.1|2748.3|2375
1586733000000|2020-04-12 23:10:00|2780.9|2778.1|2792.8|2790|2793.5|2790.7|2775.4|2772.3|1460
1586733300000|2020-04-12 23:15:00|2793.2|2790.4|2772.5|2769.7|2793.2|2790.4|2767.5|2761.8|1139
1586733600000|2020-04-12 23:20:00|2772.7|2769.9|2778.1|2775.3|2780.1|2777.3|2770.5|2767.7|442
1586733900000|2020-04-12 23:25:00|2778.2|2775.4|2772.2|2769.4|2778.9|2775.7|2761.6|2758.7|780
1586734200000|2020-04-12 23:30:00|2772.3|2769.5|2765.7|2762.9|2774.5|2771|2763.2|2758.8|582
1586734500000|2020-04-12 23:35:00|2766.1|2763.3|2783.2|2780.4|2784.4|2781.6|2766.1|2763.3|573
1586734800000|2020-04-12 23:40:00|2783.5|2780.7|2776.5|2773.7|2785.3|2782.5|2771.9|2769.1|532
1586735100000|2020-04-12 23:45:00|2776.6|2773.8|2776.7|2773.9|2780|2777|2769.4|2766.6|321
1586735400000|2020-04-12 23:50:00|2777.1|2774.3|2790.3|2787.5|2790.6|2787.8|2775.2|2772.4|591
1586735700000|2020-04-12 23:55:00|2790|2787.2|2796.8|2794|2798.8|2796|2788.9|2786.1|858
1586736000000|2020-04-13 00:00:00|2796.9|2794.1|2826.1|2823.3|2827.1|2824.3|2796.9|2794.1|2689
1586736300000|2020-04-13 00:05:00|2825.7|2822.9|2842.2|2839.4|2842.6|2839.8|2824.3|2821.5|1663
1586736600000|2020-04-13 00:10:00|2842.3|2839.5|2846.2|2843.4|2857.4|2851.9|2840.7|2837.9|2809
1586736900000|2020-04-13 00:15:00|2845.8|2843|2846.8|2844|2854|2851.2|2843|2840.2|1831
1586737200000|2020-04-13 00:20:00|2846.4|2843.6|2856.9|2854.1|2858.3|2855.5|2843.7|2840.9|1927
1586737500000|2020-04-13 00:25:00|2857.6|2854.8|2867.7|2864.9|2868.1|2865.3|2856.2|2853.4|2339
1586737800000|2020-04-13 00:30:00|2867.4|2864.6|2866.2|2863.4|2871.3|2868.5|2862.5|2859.7|1946
1586738100000|2020-04-13 00:35:00|2865.7|2862.9|2881.7|2878.9|2883.7|2880.9|2865.2|2862.4|2601
1586738400000|2020-04-13 00:40:00|2881.4|2878.6|2912.6|2909.8|2912.6|2909.8|2881.4|2878.6|3244
1586738700000|2020-04-13 00:45:00|2912.9|2910.1|2908.6|2905.8|2912.9|2910.1|2902.3|2899.5|3044
1586739000000|2020-04-13 00:50:00|2908.2|2905.4|2881.2|2878.4|2908.2|2905.4|2876.2|2873.4|2992
1586739300000|2020-04-13 00:55:00|2881.5|2878.7|2899.6|2896.8|2901|2898.2|2875.3|2872.5|2323
1586739600000|2020-04-13 01:00:00|2899|2896.2|2907.3|2904.5|2929.6|2926.8|2882|2879.2|5250
1586739900000|2020-04-13 01:05:00|2909.3|2906.5|2909.5|2906.7|2919.7|2916.9|2903|2900.2|2380
1586740200000|2020-04-13 01:10:00|2909.3|2906.5|2897.2|2894.4|2912.7|2909.9|2890|2887.2|2190
1586740500000|2020-04-13 01:15:00|2896.9|2894.1|2906.1|2903.3|2907.8|2905|2891.6|2888.8|1707
1586740800000|2020-04-13 01:20:00|2906.8|2904|2906.1|2903.3|2913.9|2911.1|2903.3|2900.5|1260
1586741100000|2020-04-13 01:25:00|2905.7|2902.9|2898.5|2895.7|2906.5|2903.7|2895.7|2892.9|1062
1586741400000|2020-04-13 01:30:00|2898.3|2895.5|2882|2879.2|2902.1|2899.3|2875.5|2870.9|2154
1586741700000|2020-04-13 01:35:00|2881.8|2879|2884.6|2881.8|2893.8|2891|2879.4|2876.6|1477
1586742000000|2020-04-13 01:40:00|2885.6|2882.8|2886.3|2883.5|2893.6|2890.8|2879.3|2876.5|1633
1586742300000|2020-04-13 01:45:00|2886.1|2883.3|2882|2879.2|2887.9|2885.1|2868|2865.2|2150
1586742600000|2020-04-13 01:50:00|2882.1|2879.3|2878.5|2875.7|2884.9|2882.1|2874.4|2871.6|1165
1586742900000|2020-04-13 01:55:00|2878.9|2876.1|2877.5|2874.7|2879|2876.2|2874.7|2871.9|459
1586743200000|2020-04-13 02:00:00|2877.9|2875.1|2892.4|2889.6|2894.7|2891.9|2874.5|2871.7|1330
1586743500000|2020-04-13 02:05:00|2892.5|2889.7|2877.7|2874.9|2898.2|2895.4|2877.7|2874.9|1616
1586743800000|2020-04-13 02:10:00|2877.3|2874.5|2885.2|2882.4|2888.6|2885.8|2875.6|2872.8|1018
1586744100000|2020-04-13 02:15:00|2885.4|2882.6|2891.5|2888.7|2897.6|2894.8|2884.8|2882|899
1586744400000|2020-04-13 02:20:00|2891.4|2888.6|2883.6|2880.8|2893.9|2891.1|2882.1|2879.3|571
1586744700000|2020-04-13 02:25:00|2883.2|2880.4|2882.5|2879.7|2883.2|2880.4|2875.2|2872.4|645
1586745000000|2020-04-13 02:30:00|2882.7|2879.9|2879.1|2876.3|2884|2881.2|2876.3|2873.5|355
1586745300000|2020-04-13 02:35:00|2878.3|2875.5|2874.7|2871.9|2879.8|2877|2863.7|2860.9|1336
1586745600000|2020-04-13 02:40:00|2875.1|2872.3|2880|2877.2|2881.3|2878.5|2873.7|2870.9|503
1586745900000|2020-04-13 02:45:00|2880.1|2877.3|2880.5|2877.7|2885.7|2882.9|2879|2876.2|723
1586746200000|2020-04-13 02:50:00|2880.3|2877.5|2884.2|2881.4|2886.8|2884|2880.1|2877.3|492
1586746500000|2020-04-13 02:55:00|2883.9|2881.1|2880.6|2877.8|2886|2883.2|2879|2876.2|414
1586746800000|2020-04-13 03:00:00|2880.5|2877.7|2883.7|2880.9|2885|2882.2|2874.6|2871.8|449
1586747100000|2020-04-13 03:05:00|2883.4|2880.6|2887.2|2884.4|2889.7|2886.9|2883.4|2880.6|922
1586747400000|2020-04-13 03:10:00|2886.2|2883.4|2877.3|2874.5|2886.8|2884|2876.5|2873.7|528
1586747700000|2020-04-13 03:15:00|2876.9|2874.1|2874.7|2871.9|2878.6|2875.8|2867.7|2864.9|1314
1586748000000|2020-04-13 03:20:00|2875.3|2872.5|2870.7|2867.9|2875.3|2872.5|2865.8|2863|649
1586748300000|2020-04-13 03:25:00|2870.8|2868|2873.9|2871.1|2873.9|2871.1|2867.5|2864.7|357
1586748600000|2020-04-13 03:30:00|2874.7|2871.9|2870.1|2867.3|2875.7|2872.9|2867.7|2864.9|497
1586748900000|2020-04-13 03:35:00|2870.5|2867.7|2871.9|2869.1|2874.3|2871.5|2867.7|2864.9|451
1586749200000|2020-04-13 03:40:00|2872|2869.2|2867.2|2864.4|2872.4|2869.6|2866.6|2863.8|593
1586749500000|2020-04-13 03:45:00|2867.4|2864.6|2868.9|2866.1|2871.5|2868.7|2866.9|2864.1|281
1586749800000|2020-04-13 03:50:00|2869.3|2866.5|2867.4|2864.6|2870.6|2867.8|2865.3|2862.5|276
1586750100000|2020-04-13 03:55:00|2867.5|2864.7|2870.1|2867.3|2871.8|2869|2866.6|2863.8|155
1586750400000|2020-04-13 04:00:00|2869.8|2867|2871|2868.2|2873.7|2870.9|2868.5|2865.7|315
1586750700000|2020-04-13 04:05:00|2870.9|2868.1|2878.4|2875.6|2880.4|2877.6|2870.9|2868.1|643
1586751000000|2020-04-13 04:10:00|2878|2875.2|2875.3|2872.5|2879.6|2876.8|2875.3|2872.5|283
1586751300000|2020-04-13 04:15:00|2875.7|2872.9|2876.4|2873.6|2881.3|2878.5|2875.7|2872.9|251
1586751600000|2020-04-13 04:20:00|2876.7|2873.9|2870.4|2867.6|2877.4|2874.6|2870.4|2867.6|365
1586751900000|2020-04-13 04:25:00|2870.6|2867.8|2865.3|2862.5|2871.4|2868.6|2865.3|2862.5|615
1586752200000|2020-04-13 04:30:00|2865.7|2862.9|2869.1|2866.3|2870.9|2868.1|2865.7|2862.9|279
1586752500000|2020-04-13 04:35:00|2869.9|2867.1|2870.4|2867.6|2873.2|2870.4|2868.4|2865.6|293
1586752800000|2020-04-13 04:40:00|2870|2867.2|2870.5|2867.7|2872.2|2869.4|2869|2866.2|248
1586753100000|2020-04-13 04:45:00|2870.9|2868.1|2872.9|2870.1|2874.5|2871.7|2870.9|2868.1|230
1586753400000|2020-04-13 04:50:00|2873.3|2870.5|2869.6|2866.8|2874.3|2871.5|2867.6|2864.8|387
1586753700000|2020-04-13 04:55:00|2869.2|2866.4|2870|2867.2|2873|2870.2|2867.6|2864.8|352
1586754000000|2020-04-13 05:00:00|2869|2866.2|2869.8|2867|2872.4|2869.6|2859|2856.2|1396
1586754300000|2020-04-13 05:05:00|2869.6|2866.8|2866.9|2864.1|2873.3|2870.5|2866.3|2863.5|326
1586754600000|2020-04-13 05:10:00|2866.7|2863.9|2861|2858.2|2866.9|2864.1|2860.6|2857.8|679
1586754900000|2020-04-13 05:15:00|2861.1|2858.3|2865|2862.2|2867.4|2864.6|2861.1|2858.3|316
1586755200000|2020-04-13 05:20:00|2865.4|2862.6|2855.3|2852.5|2866|2863.2|2852.3|2849.5|1373
1586755500000|2020-04-13 05:25:00|2855.7|2852.9|2843.8|2841|2858.1|2855.3|2842.3|2839.5|1552
1586755800000|2020-04-13 05:30:00|2844.3|2841.5|2852.2|2849.4|2852.2|2849.4|2841|2838.2|1120
1586756100000|2020-04-13 05:35:00|2852.4|2849.6|2850.9|2848.1|2854.6|2851.8|2847.4|2844.6|502
1586756400000|2020-04-13 05:40:00|2850.5|2847.7|2855.2|2852.4|2861.1|2858.3|2850.5|2847.7|768
1586756700000|2020-04-13 05:45:00|2856.2|2853.4|2856.2|2853.4|2859.2|2856.4|2852.2|2849.4|429
1586757000000|2020-04-13 05:50:00|2856.6|2853.8|2847.1|2844.3|2859.5|2856.7|2846.3|2843.5|708
1586757300000|2020-04-13 05:55:00|2846.7|2843.9|2847.6|2844.8|2853.1|2850.3|2842|2839.2|648
1586757600000|2020-04-13 06:00:00|2847.1|2844.3|2859.3|2856.5|2863.5|2860.7|2844.6|2841.8|1275
1586757900000|2020-04-13 06:05:00|2859.4|2856.6|2851.2|2848.4|2864.8|2862|2851|2848.2|1090
1586758200000|2020-04-13 06:10:00|2851.3|2848.5|2833.1|2830.3|2852.2|2849.4|2832.7|2829.9|1602
1586758500000|2020-04-13 06:15:00|2833.5|2830.7|2828.1|2825.3|2839.1|2836.3|2815.9|2813.1|3008
1586758800000|2020-04-13 06:20:00|2828.2|2825.4|2837.3|2834.5|2837.3|2834.5|2825.6|2822.8|1503
1586759100000|2020-04-13 06:25:00|2836.9|2834.1|2819.4|2816.6|2836.9|2834.1|2816.3|2813.5|1150
1586759400000|2020-04-13 06:30:00|2820|2817.2|2816.4|2813.6|2821.8|2819|2815|2812.2|986
1586759700000|2020-04-13 06:35:00|2816.8|2814|2821.3|2818.5|2821.3|2818.5|2815|2812.2|835
1586760000000|2020-04-13 06:40:00|2820.7|2817.9|2815|2812.2|2820.7|2817.9|2804.4|2801.6|1791
1586760300000|2020-04-13 06:45:00|2815.2|2812.4|2797.4|2794.6|2817|2814.2|2790.8|2788|2110
1586760600000|2020-04-13 06:50:00|2797.2|2794.4|2797.9|2795.1|2801.7|2798.9|2789.5|2786.7|1563
1586760900000|2020-04-13 06:55:00|2798.1|2795.3|2801.2|2798.4|2801.3|2798.5|2792.1|2789.3|1162
1586761200000|2020-04-13 07:00:00|2800.8|2798|2793.8|2791|2802.8|2800|2790.8|2788|1305
1586761500000|2020-04-13 07:05:00|2794.1|2791.3|2784.9|2782.1|2794.8|2792|2776.4|2773.6|2966
1586761800000|2020-04-13 07:10:00|2785.3|2782.5|2786.2|2783.4|2790.6|2787.8|2775.3|2772.5|1779
1586762100000|2020-04-13 07:15:00|2786|2783.2|2793.5|2790.7|2794.7|2791.9|2781.4|2778.6|1484
1586762400000|2020-04-13 07:20:00|2794.5|2791.7|2791.7|2788.9|2798.9|2796.1|2788.7|2785.9|1208
1586762700000|2020-04-13 07:25:00|2791.5|2788.7|2786.5|2783.7|2792.1|2789.3|2783.5|2780.7|1271
1586763000000|2020-04-13 07:30:00|2786.9|2784.1|2794.8|2792|2805.2|2802.4|2786.1|2783.3|2744
1586763300000|2020-04-13 07:35:00|2795|2792.2|2793.1|2790.3|2803.5|2800.7|2792.5|2789.7|1674
1586763600000|2020-04-13 07:40:00|2793.5|2790.7|2781|2778.2|2793.5|2790.7|2778.8|2776|1091
1586763900000|2020-04-13 07:45:00|2781.4|2778.6|2782.8|2780|2783.8|2781|2779.2|2776.4|878
1586764200000|2020-04-13 07:50:00|2782.5|2779.7|2758.5|2755.7|2783.8|2781|2755.5|2752.7|3679
1586764500000|2020-04-13 07:55:00|2757.9|2755.1|2761.6|2758.8|2765.5|2762.7|2756.5|2753.7|1171
1586764800000|2020-04-13 08:00:00|2761.5|2758.7|2757.7|2754.9|2764|2761.2|2752.6|2749.8|2292
1586765100000|2020-04-13 08:05:00|2758.1|2755.3|2734.1|2731.3|2760.7|2757.9|2733.1|2730.3|4744
1586765400000|2020-04-13 08:10:00|2733.7|2730.9|2749.2|2746.4|2755.6|2752.8|2728.5|2725.7|3925
1586765700000|2020-04-13 08:15:00|2750|2747.2|2750.7|2747.9|2755|2752.2|2739.7|2736.9|2127
1586766000000|2020-04-13 08:20:00|2751.1|2748.3|2743.7|2740.9|2756.3|2753.5|2739.9|2737.1|1946
1586766300000|2020-04-13 08:25:00|2744.1|2741.3|2727.4|2724.6|2745.7|2742.9|2713.6|2710.8|5985
1586766600000|2020-04-13 08:30:00|2727.9|2725.1|2748.7|2745.9|2750.3|2747.5|2717.4|2714.6|3786
1586766900000|2020-04-13 08:35:00|2749.3|2746.5|2752|2749.2|2758.9|2756.1|2747.5|2744.7|1929
1586767200000|2020-04-13 08:40:00|2751.6|2748.8|2747.2|2744.4|2769.7|2766.9|2742.8|2740|2523
1586767500000|2020-04-13 08:45:00|2747.1|2744.3|2759.7|2756.9|2764.2|2761.4|2745.6|2742.8|1397
1586767800000|2020-04-13 08:50:00|2759.9|2757.1|2765.8|2763|2766.7|2763.9|2754.3|2751.5|1844
1586768100000|2020-04-13 08:55:00|2766.4|2763.6|2760.4|2757.6|2766.4|2763.6|2754|2751.2|1447
1586768400000|2020-04-13 09:00:00|2761.8|2759|2776.5|2773.7|2779.4|2776.6|2760.4|2757.6|2072
1586768700000|2020-04-13 09:05:00|2776.7|2773.9|2782.6|2779.8|2784.5|2781.7|2762.5|2759.7|1466
1586769000000|2020-04-13 09:10:00|2782.9|2780.1|2780|2777.2|2786.6|2783.8|2774.4|2771.6|1372
1586769300000|2020-04-13 09:15:00|2779.6|2776.8|2767.7|2764.9|2785.6|2782.8|2763.4|2760.6|2214
1586769600000|2020-04-13 09:20:00|2768.1|2765.3|2767.7|2764.9|2773.5|2770.7|2764.1|2761.3|1194
1586769900000|2020-04-13 09:25:00|2768.1|2765.3|2736.8|2734|2773.8|2771|2733.5|2730.7|3481
1586770200000|2020-04-13 09:30:00|2736.6|2733.8|2742.9|2740.1|2745.2|2742.4|2730.2|2727.4|2526
1586770500000|2020-04-13 09:35:00|2743.9|2741.1|2738|2735.2|2743.9|2741.1|2734.3|2731.5|1432
1586770800000|2020-04-13 09:40:00|2738.2|2735.4|2727.2|2724.4|2739.6|2736.8|2725.6|2720.1|1935
1586771100000|2020-04-13 09:45:00|2727|2724.2|2744.1|2741.3|2744.1|2741.3|2723.2|2720.4|1257
1586771400000|2020-04-13 09:50:00|2745.1|2742.3|2744.1|2741.3|2750.7|2747.9|2737.1|2734.3|751
1586771700000|2020-04-13 09:55:00|2744|2741.2|2763.6|2760.8|2766.9|2764.1|2741.8|2739|1789
1586772000000|2020-04-13 10:00:00|2764|2761.2|2780.8|2778|2783.4|2780.6|2763.6|2760.8|2656
1586772300000|2020-04-13 10:05:00|2780.4|2777.6|2774|2771.2|2783.2|2780.4|2767|2764.2|2196
1586772600000|2020-04-13 10:10:00|2773.6|2770.8|2774.5|2771.7|2781.9|2779.1|2768.7|2765.9|1434
1586772900000|2020-04-13 10:15:00|2774.7|2771.9|2766.1|2763.3|2784.9|2782.1|2765.6|2762.8|1565
1586773200000|2020-04-13 10:20:00|2766.5|2763.7|2775.8|2773|2775.8|2773|2764.1|2761.3|1721
1586773500000|2020-04-13 10:25:00|2775.4|2772.6|2766.3|2763.5|2782.2|2779.4|2765.5|2762.7|994
1586773800000|2020-04-13 10:30:00|2766.5|2763.7|2766.9|2764.1|2776.4|2773.6|2762.5|2759.7|1030
1586774100000|2020-04-13 10:35:00|2767.3|2764.5|2778.4|2775.6|2782.5|2779.7|2766.3|2763.5|762
1586774400000|2020-04-13 10:40:00|2777.8|2775|2793.8|2791|2795.2|2792.4|2777.2|2774.4|1095
1586774700000|2020-04-13 10:45:00|2793.6|2790.8|2786.9|2784.1|2806.6|2803.8|2786.9|2784.1|1884
1586775000000|2020-04-13 10:50:00|2786.8|2784|2783.2|2780.4|2792.5|2789.7|2779.1|2776.3|848
1586775300000|2020-04-13 10:55:00|2782.6|2779.8|2790|2787.2|2792.5|2789.7|2778.8|2776|764
1586775600000|2020-04-13 11:00:00|2790.4|2787.6|2800.7|2797.9|2805.1|2802.3|2790.4|2787.6|1674
1586775900000|2020-04-13 11:05:00|2799.7|2796.9|2798.6|2795.8|2804.3|2801.5|2792.1|2789.3|919
1586776200000|2020-04-13 11:10:00|2798.4|2795.6|2792.1|2789.3|2799.6|2796.8|2790|2787.2|926
1586776500000|2020-04-13 11:15:00|2792.2|2789.4|2796.9|2794.1|2799.3|2796.5|2792.2|2789.4|656
1586776800000|2020-04-13 11:20:00|2797.3|2794.5|2798.6|2795.8|2803.9|2801|2795.4|2792.6|734
1586777100000|2020-04-13 11:25:00|2798.2|2795.4|2785|2782.2|2802.6|2799.8|2771.9|2769.1|3294
1586777400000|2020-04-13 11:30:00|2784.6|2781.8|2783.7|2780.9|2792.4|2789.6|2778.5|2775.7|1311
1586777700000|2020-04-13 11:35:00|2783.5|2780.7|2771.9|2769.1|2783.7|2780.9|2769.1|2764.8|1794
1586778000000|2020-04-13 11:40:00|2772|2769.2|2768|2765.2|2776|2773.2|2763.4|2760.6|1387
1586778300000|2020-04-13 11:45:00|2768.2|2765.4|2772.7|2769.9|2776.1|2773.3|2766|2763.2|1481
1586778600000|2020-04-13 11:50:00|2772.6|2769.8|2771.5|2768.7|2779.7|2776.9|2768.7|2765.9|1263
1586778900000|2020-04-13 11:55:00|2772|2769.2|2766.8|2764|2776.3|2773.1|2759.5|2756.7|3171
1586779200000|2020-04-13 12:00:00|2766.6|2763.8|2771.9|2769.1|2777.4|2774.6|2755.6|2752.8|3255
1586779500000|2020-04-13 12:05:00|2772.7|2769.9|2782.7|2779.9|2783.4|2780.6|2770.3|2767.5|2101
1586779800000|2020-04-13 12:10:00|2783.1|2780.3|2790.2|2787.4|2793.6|2790.8|2782.4|2779.6|1921
1586780100000|2020-04-13 12:15:00|2790.6|2787.8|2780.9|2778.1|2795.8|2793|2779.1|2776.3|1879
1586780400000|2020-04-13 12:20:00|2780.5|2777.7|2778|2775.2|2782.4|2779.6|2767.1|2764.3|1634
1586780700000|2020-04-13 12:25:00|2777.6|2774.8|2776.2|2773.4|2781.4|2778.6|2772.2|2769.4|1031
1586781000000|2020-04-13 12:30:00|2775.6|2772.8|2777.7|2774.9|2785.1|2782.3|2775.2|2772.4|1452
1586781300000|2020-04-13 12:35:00|2778.1|2775.3|2776.8|2774|2778.3|2775.5|2772.5|2769.7|764
1586781600000|2020-04-13 12:40:00|2775.8|2773|2771.4|2768.6|2776.1|2773.3|2763.6|2760.8|1906
1586781900000|2020-04-13 12:45:00|2771.9|2769.1|2782.3|2779.5|2787|2784.2|2771.9|2769.1|3042
1586782200000|2020-04-13 12:50:00|2783.3|2780.5|2781.4|2778.6|2784.1|2781.3|2776.3|2773.5|1270
1586782500000|2020-04-13 12:55:00|2781.3|2778.5|2786.8|2784|2786.8|2784|2769.5|2766.6|2030
1586782800000|2020-04-13 13:00:00|2786.9|2784.1|2791.7|2788.9|2797.8|2795|2777.8|2775|4897
1586783100000|2020-04-13 13:05:00|2791.9|2789.1|2799.6|2796.8|2800.8|2798|2787.5|2784.7|2952
1586783400000|2020-04-13 13:10:00|2799.2|2796.4|2797|2794.2|2803.2|2800.4|2791.2|2788.4|2019
1586783700000|2020-04-13 13:15:00|2797.4|2794.6|2816.1|2813.3|2818.7|2815.9|2794.6|2791.8|5511
1586784000000|2020-04-13 13:20:00|2815.7|2812.9|2816.2|2813.4|2826.9|2824.1|2813.9|2811.1|5077
1586784300000|2020-04-13 13:25:00|2815.7|2812.9|2833.8|2831|2838|2835.2|2808.8|2806|4723
1586784600000|2020-04-13 13:30:00|2834|2831.2|2812.9|2810.1|2837.4|2834.6|2809.1|2806.3|7188
1586784900000|2020-04-13 13:35:00|2813.3|2810.5|2825|2822.2|2836.5|2833.7|2809.9|2807.1|4824
1586785200000|2020-04-13 13:40:00|2824.6|2821.8|2820.2|2817.4|2825.6|2822.8|2810.8|2808|3216
1586785500000|2020-04-13 13:45:00|2820.6|2817.8|2841.1|2838.3|2841.1|2838.3|2819.8|2817|3462
1586785800000|2020-04-13 13:50:00|2840.7|2837.9|2841.4|2838.6|2846.7|2843.9|2835.1|2832.3|2856
1586786100000|2020-04-13 13:55:00|2841.6|2838.8|2857.8|2855|2858.8|2856|2841.4|2838.6|4469
1586786400000|2020-04-13 14:00:00|2857.4|2854.6|2882.1|2879.3|2891.7|2888.9|2857.4|2854.6|7840
1586786700000|2020-04-13 14:05:00|2882.5|2879.7|2856.8|2854|2884.7|2881.9|2849.3|2846.5|7236
1586787000000|2020-04-13 14:10:00|2857.4|2854.6|2847.4|2844.6|2870.8|2868|2838.1|2835.3|5715
1586787300000|2020-04-13 14:15:00|2846.7|2843.9|2837.7|2834.9|2846.7|2843.9|2819.5|2816.7|7152
1586787600000|2020-04-13 14:20:00|2837.9|2835.1|2835|2832.2|2840.3|2837.5|2829.5|2826.7|3719
1586787900000|2020-04-13 14:25:00|2835.4|2832.6|2849.4|2846.6|2854.2|2851.4|2832.4|2829.6|3122
1586788200000|2020-04-13 14:30:00|2849.6|2846.8|2848.1|2845.3|2851.3|2848.5|2838.9|2836.1|4873
1586788500000|2020-04-13 14:35:00|2848.3|2845.5|2845.8|2843|2858.7|2855.9|2845.1|2840.9|3881
1586788800000|2020-04-13 14:40:00|2845.4|2842.6|2828.1|2825.3|2847.2|2844.4|2821.6|2818.8|4883
1586789100000|2020-04-13 14:45:00|2828.3|2825.5|2827.4|2824.6|2835.9|2833.1|2825.9|2823.1|2645
1586789400000|2020-04-13 14:50:00|2827.3|2824.5|2798.4|2795.6|2834.9|2832.1|2794.5|2791.7|7912
1586789700000|2020-04-13 14:55:00|2798.5|2795.7|2806.9|2804.1|2816.9|2814.1|2788.6|2785.8|5155
1586790000000|2020-04-13 15:00:00|2806.3|2803.5|2821.2|2818.4|2821.2|2818.4|2801.1|2798.3|3356
1586790300000|2020-04-13 15:05:00|2821.6|2818.8|2813.2|2810.4|2824.4|2821.6|2807.6|2804.8|2932
1586790600000|2020-04-13 15:10:00|2813.8|2811|2820.3|2817.5|2824.7|2821.9|2813.4|2810.6|2094
1586790900000|2020-04-13 15:15:00|2819.9|2817.1|2821.6|2818.8|2832.7|2829.9|2819.6|2816.8|4002
1586791200000|2020-04-13 15:20:00|2822|2819.2|2820|2817.2|2825.6|2822.8|2807|2804.2|3574
1586791500000|2020-04-13 15:25:00|2819.6|2816.8|2847.1|2844.3|2852.5|2849.7|2814|2809.7|6190
1586791800000|2020-04-13 15:30:00|2848.1|2845.3|2842.6|2839.8|2849.4|2846.6|2839.7|2836.9|4218
1586792100000|2020-04-13 15:35:00|2842.4|2839.6|2836.9|2834.1|2846.8|2844|2833.2|2830.4|3512
1586792400000|2020-04-13 15:40:00|2837.7|2834.9|2839.3|2836.5|2840.9|2838.1|2829.1|2826.3|4565
1586792700000|2020-04-13 15:45:00|2839.7|2836.9|2833.8|2831|2841.6|2838.8|2831.6|2828.8|3569
1586793000000|2020-04-13 15:50:00|2833.4|2830.6|2842.3|2839.5|2842.3|2839.5|2830.2|2827.4|2536
1586793300000|2020-04-13 15:55:00|2841.9|2839.1|2836.6|2833.8|2843.9|2841.1|2834|2831.2|1951
1586793600000|2020-04-13 16:00:00|2837.1|2834.3|2844.6|2841.8|2846.5|2843.7|2833.6|2830.8|2482
1586793900000|2020-04-13 16:05:00|2845.6|2842.8|2843.5|2840.7|2850.6|2847.8|2836.5|2833.7|2303
1586794200000|2020-04-13 16:10:00|2843.1|2840.3|2841.4|2838.6|2846|2843.2|2828.4|2825.6|4182
1586794500000|2020-04-13 16:15:00|2841.6|2838.8|2849.9|2847.1|2851|2848.2|2834.4|2831.6|2616
1586794800000|2020-04-13 16:20:00|2849.5|2846.7|2865|2862.2|2866.1|2863.3|2844.5|2841.7|7903
1586795100000|2020-04-13 16:25:00|2864.9|2862.1|2844.1|2841.3|2871.3|2868.5|2842.5|2839.7|7281
1586795400000|2020-04-13 16:30:00|2843.7|2840.9|2842.2|2839.4|2845.7|2842.9|2833|2830.2|4292
1586795700000|2020-04-13 16:35:00|2841.8|2839|2839.9|2837.1|2844.8|2842|2833.7|2830.9|2161
1586796000000|2020-04-13 16:40:00|2840.4|2837.6|2829|2826.2|2844.3|2841.5|2827|2824.2|2845
1586796300000|2020-04-13 16:45:00|2829.1|2826.3|2834.7|2831.9|2842.8|2840|2829|2826.2|1534
1586796600000|2020-04-13 16:50:00|2834.6|2831.8|2831.3|2828.5|2842.6|2839.8|2825.6|2822.8|5700
1586796900000|2020-04-13 16:55:00|2831.1|2828.3|2829.7|2826.9|2837.2|2834.4|2822.5|2819.7|3423
1586797200000|2020-04-13 17:00:00|2829.3|2826.5|2818.6|2815.8|2829.7|2826.9|2817.6|2814.8|1908
1586797500000|2020-04-13 17:05:00|2818.5|2815.7|2828.7|2825.9|2829.1|2826.3|2813.9|2811.1|4164
1586797800000|2020-04-13 17:10:00|2828.9|2826.1|2829.4|2826.6|2830.4|2827.6|2821.2|2818.4|3132
1586798100000|2020-04-13 17:15:00|2829|2826.2|2825.4|2822.6|2835|2832.2|2824.8|2822|2626
1586798400000|2020-04-13 17:20:00|2825|2822.2|2824.6|2821.8|2828.1|2825.3|2821.6|2818.8|1405
1586798700000|2020-04-13 17:25:00|2824.4|2821.6|2825.4|2822.6|2828.4|2825.6|2822|2819.2|1262
1586799000000|2020-04-13 17:30:00|2825.2|2822.4|2820.5|2817.7|2825.8|2823|2817.5|2814.7|2372
1586799300000|2020-04-13 17:35:00|2820.9|2818.1|2826.5|2823.7|2830.3|2827.5|2817.3|2814.5|4374
1586799600000|2020-04-13 17:40:00|2825.6|2822.8|2841|2838.2|2843.6|2840.8|2823|2820.2|3580
1586799900000|2020-04-13 17:45:00|2842|2839.2|2815|2812.2|2843.2|2840.4|2811.1|2808.3|6532
1586800200000|2020-04-13 17:50:00|2815.4|2812.6|2813.2|2810.4|2820.5|2817.7|2809.8|2807|4383
1586800500000|2020-04-13 17:55:00|2813.1|2810.3|2805.3|2802.5|2818.2|2815.4|2803.7|2800.9|4750
1586800800000|2020-04-13 18:00:00|2804.7|2801.9|2832.8|2830|2833.4|2830.6|2802.7|2799.9|9359
1586801100000|2020-04-13 18:05:00|2833.2|2830.4|2818.7|2815.9|2833.2|2830.4|2817.5|2814.7|7921
1586801400000|2020-04-13 18:10:00|2818.5|2815.7|2817.7|2814.9|2823.7|2820.9|2814.4|2811.6|6495
1586801700000|2020-04-13 18:15:00|2818.2|2815.4|2821.1|2818.3|2830|2827.2|2808.5|2805.7|8685
1586802000000|2020-04-13 18:20:00|2820.5|2817.7|2838.8|2836|2844|2841.2|2815.7|2812.9|11212
1586802300000|2020-04-13 18:25:00|2839|2836.2|2791.2|2788.4|2843.3|2840.5|2782.8|2780|39319
1586802600000|2020-04-13 18:30:00|2790.8|2788|2805.5|2802.7|2813.9|2811.1|2790.2|2787.4|9384
1586802900000|2020-04-13 18:35:00|2805.4|2802.6|2803.8|2801|2807.6|2804.8|2801.8|2799|1665
1586803200000|2020-04-13 18:40:00|2804.7|2801.9|2803.7|2800.9|2806.8|2804|2802.5|2799.7|707
1586803500000|2020-04-13 18:45:00|2803.9|2801.1|2807.4|2804.6|2811.5|2808.7|2798.5|2795.7|1451
1586803800000|2020-04-13 18:50:00|2806.4|2803.6|2799.2|2796.4|2809.6|2806.8|2798.7|2795.9|1402
1586804100000|2020-04-13 18:55:00|2799.7|2796.9|2808.8|2806|2810.1|2807.3|2799.7|2796.9|1112
1586804400000|2020-04-13 19:00:00|2809.2|2806.4|2801.8|2799|2809.7|2806.9|2801.8|2799|671
1586804700000|2020-04-13 19:05:00|2802.4|2799.6|2802.7|2799.9|2806.4|2803.6|2800.8|2798|717
1586805000000|2020-04-13 19:10:00|2802.3|2799.5|2809.2|2806.4|2809.6|2806.8|2802.3|2799.5|742
1586805300000|2020-04-13 19:15:00|2808.6|2805.8|2821.6|2818.8|2821.6|2818.8|2805.8|2803|1460
1586805600000|2020-04-13 19:20:00|2821|2818.2|2826.3|2823.5|2828.5|2825.7|2817.2|2814.4|1331
1586805900000|2020-04-13 19:25:00|2826.1|2823.3|2826.5|2823.7|2828.6|2825.8|2820.5|2817.7|815
1586806200000|2020-04-13 19:30:00|2827|2824.2|2823.3|2820.5|2827.4|2824.6|2821.7|2818.9|684
1586806500000|2020-04-13 19:35:00|2822.9|2820.1|2827.9|2825.1|2828.9|2826.1|2822.1|2819.3|634
1586806800000|2020-04-13 19:40:00|2828.3|2825.5|2826|2823.2|2828.9|2826.1|2825.1|2822.3|510
1586807100000|2020-04-13 19:45:00|2825.6|2822.8|2830.5|2827.7|2831.1|2828.3|2824.6|2821.8|655
1586807400000|2020-04-13 19:50:00|2830.9|2828.1|2825.4|2822.6|2830.9|2828.1|2822.7|2819.9|857
1586807700000|2020-04-13 19:55:00|2825.8|2823|2827.2|2824.4|2827.6|2824.8|2820.8|2818|1009
1586808000000|2020-04-13 20:00:00|2828.1|2825.3|2823.3|2820.5|2832.5|2829.1|2819.9|2817.1|870
1586808300000|2020-04-13 20:05:00|2822.9|2820.1|2821.9|2819.1|2823.6|2820.8|2819.8|2817|313
1586808600000|2020-04-13 20:10:00|2822.3|2819.5|2822.3|2819.5|2824|2821.2|2819.9|2817.1|190
1586808900000|2020-04-13 20:15:00|2822.4|2819.6|2822.4|2819.6|2823|2820.2|2816.3|2813.5|360
1586809200000|2020-04-13 20:20:00|2822|2819.2|2821.4|2818.6|2822|2819.2|2819.6|2816.8|288
1586809500000|2020-04-13 20:25:00|2821.3|2818.5|2812.5|2809.7|2822.1|2819.3|2808.1|2805.3|679
1586809800000|2020-04-13 20:30:00|2812.3|2809.5|2807.4|2804.6|2812.3|2809.5|2802.9|2800.1|729
1586810100000|2020-04-13 20:35:00|2807.2|2804.4|2807.1|2804.3|2810.2|2807.4|2806.4|2803.6|392
1586810400000|2020-04-13 20:40:00|2806.7|2803.9|2802.6|2799.8|2807.5|2804.7|2801|2798.2|613
1586810700000|2020-04-13 20:45:00|2802.2|2799.4|2806.6|2803.8|2806.8|2804|2799.6|2796.8|1153
1586811000000|2020-04-13 20:50:00|2806.1|2803.3|2799.9|2797.1|2806.3|2803.5|2798.9|2796.1|682
1586811300000|2020-04-13 20:55:00|2800.3|2797.5|2806.2|2803.4|2807|2804.2|2797.1|2794.3|763
1586815200000|2020-04-13 22:00:00|2806.9|2804.1|2823.7|2820.9|2829.1|2825.2|2803.7|2800.9|1309
1586815500000|2020-04-13 22:05:00|2823.5|2820.7|2838.4|2835.6|2846.7|2843.3|2820.7|2817.9|928
1586815800000|2020-04-13 22:10:00|2838.8|2836|2827|2824.2|2841.8|2839|2826.4|2823.6|721
1586816100000|2020-04-13 22:15:00|2826.8|2824|2829.5|2826.7|2830.1|2827.3|2820.8|2818|520
1586816400000|2020-04-13 22:20:00|2829.6|2826.8|2833.3|2830.5|2835.9|2833.1|2829.5|2826.7|260
1586816700000|2020-04-13 22:25:00|2833.4|2830.6|2832.2|2829.4|2837.4|2834.6|2831.6|2828.8|287
1586817000000|2020-04-13 22:30:00|2831.8|2829|2826.1|2823.3|2831.8|2829|2821.2|2818.4|569
1586817300000|2020-04-13 22:35:00|2825.7|2822.9|2830.7|2827.9|2830.7|2827.9|2823.2|2820.4|174
1586817600000|2020-04-13 22:40:00|2830.5|2827.7|2838.2|2835.4|2839.3|2835.8|2828.7|2825.7|360
1586817900000|2020-04-13 22:45:00|2838|2835.2|2842.1|2839.3|2842.1|2839.3|2834|2831.2|379
1586818200000|2020-04-13 22:50:00|2842.2|2839.4|2842.8|2840|2845.8|2843|2840.8|2838|287
1586818500000|2020-04-13 22:55:00|2842.7|2839.9|2840.3|2837.5|2842.7|2839.9|2837.9|2835.1|211
1586818800000|2020-04-13 23:00:00|2840.8|2838|2843.4|2840.6|2845.9|2843.1|2840.7|2837.9|234
1586819100000|2020-04-13 23:05:00|2844|2841.2|2845.2|2842.4|2847.8|2845|2843.4|2840.6|274
1586819400000|2020-04-13 23:10:00|2845.6|2842.8|2844.1|2841.3|2847.8|2845|2842.3|2839.5|234
1586819700000|2020-04-13 23:15:00|2843.7|2840.9|2854.6|2851.8|2855.6|2852.8|2843.1|2840.3|518
1586820000000|2020-04-13 23:20:00|2853.8|2851|2860.6|2857.8|2862.6|2859.8|2853.6|2850.8|807
1586820300000|2020-04-13 23:25:00|2860.5|2857.7|2854.9|2852.1|2860.6|2857.8|2853.9|2851.1|324
1586820600000|2020-04-13 23:30:00|2855|2852.2|2847.4|2844.6|2857.6|2854.8|2844.8|2842|411
1586820900000|2020-04-13 23:35:00|2848.4|2845.6|2851.8|2849|2856.5|2853.7|2848.2|2845.4|938
1586821200000|2020-04-13 23:40:00|2851|2848.2|2856.7|2853.9|2856.7|2853.9|2848.5|2845.7|524
1586821500000|2020-04-13 23:45:00|2857.5|2854.7|2857.3|2854.5|2857.9|2855.1|2849.5|2846.7|336
1586821800000|2020-04-13 23:50:00|2857.1|2854.3|2859.6|2856.8|2862.2|2859.4|2855|2852.2|320
1586822100000|2020-04-13 23:55:00|2860|2857.2|2856.9|2854.1|2860.2|2857.4|2854.4|2851.6|200
1586822400000|2020-04-14 00:00:00|2856.5|2853.7|2856.3|2853.5|2856.5|2853.7|2840.8|2838|1641
1586822700000|2020-04-14 00:05:00|2856.6|2853.8|2853.3|2850.5|2860.6|2857.8|2852.1|2848.9|502
1586823000000|2020-04-14 00:10:00|2853.5|2850.7|2856.4|2853.6|2859.5|2856.7|2852.9|2850.1|379
1586823300000|2020-04-14 00:15:00|2855.8|2853|2850.6|2847.8|2862.4|2859.6|2850.2|2847.4|628
1586823600000|2020-04-14 00:20:00|2851.1|2848.3|2852.6|2849.8|2858.1|2855.3|2850.1|2847.3|1744
1586823900000|2020-04-14 00:25:00|2852.2|2849.4|2838.6|2835.8|2852.6|2849.8|2831.5|2828.7|1439
1586824200000|2020-04-14 00:30:00|2839|2836.2|2847.5|2844.7|2848.5|2845.7|2836.1|2833.3|767
1586824500000|2020-04-14 00:35:00|2847.4|2844.6|2849.2|2846.4|2850.6|2847.8|2844.6|2841.8|574
1586824800000|2020-04-14 00:40:00|2849.1|2846.3|2846.3|2843.5|2852.6|2849.8|2842|2839.2|792
1586825100000|2020-04-14 00:45:00|2846.7|2843.9|2842.5|2839.7|2846.7|2843.9|2840.7|2837.9|434
1586825400000|2020-04-14 00:50:00|2842.9|2840.1|2843.5|2840.7|2844.9|2842.1|2839.9|2837.1|856
1586825700000|2020-04-14 00:55:00|2843.4|2840.6|2850.3|2847.5|2853.4|2850.6|2842.4|2839.6|794
1586826000000|2020-04-14 01:00:00|2849.9|2847.1|2849.3|2846.5|2850.3|2847.5|2842.9|2840.1|839
1586826300000|2020-04-14 01:05:00|2849.9|2847.1|2853.4|2850.6|2854.8|2852|2844.8|2842|785
1586826600000|2020-04-14 01:10:00|2853.6|2850.8|2855.7|2852.9|2858.1|2855.3|2852.4|2849.6|564
1586826900000|2020-04-14 01:15:00|2855.3|2852.5|2849.6|2846.8|2856.7|2853.9|2846.6|2843.8|868
1586827200000|2020-04-14 01:20:00|2850|2847.2|2850.9|2848.1|2854.8|2852|2848.8|2846|664
1586827500000|2020-04-14 01:25:00|2850.4|2847.6|2844.4|2841.6|2851.9|2849.1|2840.3|2837.5|1108
1586827800000|2020-04-14 01:30:00|2844.8|2842|2857.4|2854.6|2858.2|2855.4|2844.4|2841.6|2069
1586828100000|2020-04-14 01:35:00|2857|2854.2|2856.7|2853.9|2858.5|2855.7|2853.9|2851.1|658
1586828400000|2020-04-14 01:40:00|2857.7|2854.9|2858.6|2855.8|2862.8|2860|2857.2|2854.4|517
1586828700000|2020-04-14 01:45:00|2858.2|2855.4|2855.1|2852.3|2862|2859.2|2855.1|2852.3|651
1586829000000|2020-04-14 01:50:00|2854.7|2851.9|2853.8|2851|2855.6|2852.8|2847.7|2844.9|1119
1586829300000|2020-04-14 01:55:00|2854|2851.2|2852.9|2850.1|2858.9|2856.1|2852.9|2850.1|1210
1586829600000|2020-04-14 02:00:00|2852.3|2849.5|2852.4|2849.6|2855.8|2853|2849|2846.2|1156
1586829900000|2020-04-14 02:05:00|2853|2850.2|2848.3|2845.5|2853.6|2850.8|2845.1|2842.3|757
1586830200000|2020-04-14 02:10:00|2847.9|2845.1|2855.2|2852.4|2855.8|2853|2847.7|2844.9|671
1586830500000|2020-04-14 02:15:00|2854.6|2851.8|2848.4|2845.6|2855.2|2852.4|2838.2|2835.4|2944
1586830800000|2020-04-14 02:20:00|2847.4|2844.6|2850.6|2847.8|2853.9|2851.1|2845.5|2842.7|774
1586831100000|2020-04-14 02:25:00|2849.8|2847|2848.1|2845.3|2851.4|2848.6|2845|2842.2|728
1586831400000|2020-04-14 02:30:00|2848|2845.2|2848.3|2845.5|2850.3|2847.5|2838.2|2835.4|1131
1586831700000|2020-04-14 02:35:00|2848.4|2845.6|2852.4|2849.6|2853.5|2850.7|2847.2|2844.4|938
1586832000000|2020-04-14 02:40:00|2852.6|2849.8|2851.9|2849.1|2854.8|2852|2848.4|2845.6|474
1586832300000|2020-04-14 02:45:00|2852.3|2849.5|2845.2|2842.4|2852.7|2849.9|2845.2|2842.4|747
1586832600000|2020-04-14 02:50:00|2845.6|2842.8|2843.6|2840.8|2847.6|2844.8|2841.3|2838.5|1029
1586832900000|2020-04-14 02:55:00|2843.7|2840.9|2851.1|2848.3|2851.5|2848.7|2843.7|2840.9|546
1586833200000|2020-04-14 03:00:00|2851|2848.2|2844.4|2841.6|2851.1|2848.3|2838.7|2835.9|826
1586833500000|2020-04-14 03:05:00|2844.2|2841.4|2844.9|2842.1|2847.6|2844.8|2841.4|2838.6|669
1586833800000|2020-04-14 03:10:00|2844.7|2841.9|2851.2|2848.4|2853|2850.2|2843.7|2840.9|518
1586834100000|2020-04-14 03:15:00|2851.6|2848.8|2849|2846.2|2852.8|2850|2846|2843.2|456
1586834400000|2020-04-14 03:20:00|2848.8|2846|2853.5|2850.7|2853.9|2851.1|2844.9|2842.1|872
1586834700000|2020-04-14 03:25:00|2853.1|2850.3|2860|2857.2|2860.6|2857.8|2851.5|2848.7|752
1586835000000|2020-04-14 03:30:00|2860.2|2857.4|2856.3|2853.5|2860.6|2857.8|2855.6|2852.8|365
1586835300000|2020-04-14 03:35:00|2856.4|2853.6|2856.9|2854.1|2863.1|2860.3|2855.3|2852.5|677
1586835600000|2020-04-14 03:40:00|2857.3|2854.5|2860|2857.2|2863.3|2860.5|2855.9|2853.1|437
1586835900000|2020-04-14 03:45:00|2860.4|2857.6|2858.9|2856.1|2860.4|2857.6|2855.2|2852.4|304
1586836200000|2020-04-14 03:50:00|2858.4|2855.6|2861.7|2858.9|2862.5|2859.7|2858.4|2855.6|329
1586836500000|2020-04-14 03:55:00|2862.1|2859.3|2861.2|2858.4|2863.1|2860.3|2857.8|2855|512
1586836800000|2020-04-14 04:00:00|2861.6|2858.8|2862.5|2859.7|2863.2|2860.4|2860.2|2857.4|386
1586837100000|2020-04-14 04:05:00|2861.9|2859.1|2860|2857.2|2861.9|2859.1|2857|2854.2|338
1586837400000|2020-04-14 04:10:00|2860.4|2857.6|2862.7|2859.9|2866|2863.2|2859.6|2856.8|673
1586837700000|2020-04-14 04:15:00|2862.2|2859.4|2862.9|2860.1|2864.3|2861.5|2861.8|2859|236
1586838000000|2020-04-14 04:20:00|2863.3|2860.5|2858|2855.2|2863.9|2861.1|2858|2855.2|315
1586838300000|2020-04-14 04:25:00|2858.2|2855.4|2858.3|2855.5|2859.8|2857|2852.8|2850|520
1586838600000|2020-04-14 04:30:00|2858.7|2855.9|2860.1|2857.3|2860.5|2857.7|2857.3|2854.5|260
1586838900000|2020-04-14 04:35:00|2860.5|2857.7|2861.4|2858.6|2861.7|2858.9|2857.9|2855.1|409
1586839200000|2020-04-14 04:40:00|2861|2858.2|2860.2|2857.4|2861.6|2858.8|2859.2|2856.4|219
1586839500000|2020-04-14 04:45:00|2860|2857.2|2860.9|2858.1|2861.3|2858.5|2858.2|2855.4|211
1586839800000|2020-04-14 04:50:00|2861.1|2858.3|2861.1|2858.3|2863.8|2861|2858.9|2856.1|467
1586840100000|2020-04-14 04:55:00|2861.5|2858.7|2856.4|2853.6|2862.6|2859.8|2854.8|2852|326
1586840400000|2020-04-14 05:00:00|2856.3|2853.5|2852.7|2849.9|2857.3|2854.5|2852.2|2849.4|586
1586840700000|2020-04-14 05:05:00|2852.6|2849.8|2849.8|2847|2853.4|2850.6|2846.4|2843.6|687
1586841000000|2020-04-14 05:10:00|2849.4|2846.6|2849.3|2846.5|2852|2849.2|2845.8|2843|596
1586841300000|2020-04-14 05:15:00|2849.4|2846.6|2851.2|2848.4|2852.8|2850|2847.9|2845.1|357
1586841600000|2020-04-14 05:20:00|2851.8|2849|2846.7|2843.9|2852.6|2849.8|2844.9|2842.1|712
1586841900000|2020-04-14 05:25:00|2847.3|2844.5|2844.2|2841.4|2848.7|2845.9|2842.3|2839.5|750
1586842200000|2020-04-14 05:30:00|2844.6|2841.8|2848|2845.2|2848.4|2845.6|2842.1|2839.3|726
1586842500000|2020-04-14 05:35:00|2848.4|2845.6|2848.7|2845.9|2852.6|2849.8|2846.7|2843.9|542
1586842800000|2020-04-14 05:40:00|2849.1|2846.3|2849.5|2846.7|2851.2|2848.4|2848.2|2845.4|368
1586843100000|2020-04-14 05:45:00|2849.1|2846.3|2851.4|2848.6|2852.7|2849.9|2848.7|2845.9|322
1586843400000|2020-04-14 05:50:00|2851|2848.2|2855.1|2852.3|2855.7|2852.9|2851|2848.2|243
1586843700000|2020-04-14 05:55:00|2854.6|2851.8|2852.2|2849.4|2855.7|2852.9|2851.2|2848.4|436
1586844000000|2020-04-14 06:00:00|2851.8|2849|2852.1|2849.3|2852.6|2849.8|2844.6|2841.8|942
1586844300000|2020-04-14 06:05:00|2851.7|2848.9|2856|2853.2|2859.5|2856.7|2851.3|2848.5|833
1586844600000|2020-04-14 06:10:00|2856.6|2853.8|2856.6|2853.8|2859.4|2856.6|2854|2851.2|553
1586844900000|2020-04-14 06:15:00|2857.1|2854.3|2860.5|2857.7|2861.5|2858.7|2857.1|2854.3|449
1586845200000|2020-04-14 06:20:00|2860.4|2857.6|2860.6|2857.8|2862.2|2859.4|2858.6|2855.8|595
1586845500000|2020-04-14 06:25:00|2861|2858.2|2856|2853.2|2861.5|2858.7|2851.6|2848.8|562
1586845800000|2020-04-14 06:30:00|2856.1|2853.3|2850.9|2848.1|2858.7|2855.9|2849.1|2846.3|677
1586846100000|2020-04-14 06:35:00|2850.7|2847.9|2852|2849.2|2853.3|2850.5|2848.5|2845.7|702
1586846400000|2020-04-14 06:40:00|2851.6|2848.8|2856.1|2853.3|2857.6|2854.8|2850.6|2847.8|518
1586846700000|2020-04-14 06:45:00|2855.8|2853|2846|2843.2|2856.2|2853.4|2843.7|2840.9|811
1586847000000|2020-04-14 06:50:00|2846.1|2843.3|2843.5|2840.7|2846.4|2843.6|2841.1|2838.3|996
1586847300000|2020-04-14 06:55:00|2844.3|2841.5|2843.3|2840.5|2844.9|2842.1|2841.5|2838.7|979
1586847600000|2020-04-14 07:00:00|2843.7|2840.9|2840.3|2837.5|2843.9|2841.1|2837.5|2834.7|1390
1586847900000|2020-04-14 07:05:00|2840.7|2837.9|2842|2839.2|2846.5|2843.7|2839.8|2837|730
1586848200000|2020-04-14 07:10:00|2841.9|2839.1|2845.4|2842.6|2846|2843.2|2839.1|2836.3|894
1586848500000|2020-04-14 07:15:00|2845.8|2843|2852.5|2849.7|2852.5|2849.7|2845.4|2842.6|1092
1586848800000|2020-04-14 07:20:00|2852.1|2849.3|2856.8|2854|2856.9|2854.1|2850.7|2847.9|1063
1586849100000|2020-04-14 07:25:00|2856.6|2853.8|2852.7|2849.9|2861.7|2858.9|2850.1|2847.3|1398
1586849400000|2020-04-14 07:30:00|2851.7|2848.9|2847.6|2844.8|2855.7|2852.9|2846.6|2843.8|1102
1586849700000|2020-04-14 07:35:00|2847.2|2844.4|2829|2826.2|2847.2|2844.4|2821.4|2818.6|5132
1586850000000|2020-04-14 07:40:00|2828.5|2825.7|2825.1|2822.3|2833.1|2830.3|2821.5|2818.7|2268
1586850300000|2020-04-14 07:45:00|2824.7|2821.9|2830.4|2827.6|2832.6|2829.8|2824.5|2821.7|1398
1586850600000|2020-04-14 07:50:00|2830.6|2827.8|2829.5|2826.7|2836.8|2834|2829.5|2826.7|1826
1586850900000|2020-04-14 07:55:00|2829.7|2826.9|2828.1|2825.3|2831.8|2829|2824.3|2821.5|1701
1586851200000|2020-04-14 08:00:00|2828.7|2825.9|2813.4|2810.6|2829.1|2826.3|2811.4|2808.6|2704
1586851500000|2020-04-14 08:05:00|2814|2811.2|2817.2|2814.4|2819.6|2816.8|2811.8|2809|1491
1586851800000|2020-04-14 08:10:00|2816.8|2814|2812.4|2809.6|2817.2|2814.4|2803.6|2799.8|3053
1586852100000|2020-04-14 08:15:00|2812.3|2809.5|2808.3|2805.5|2812.8|2810|2799|2796.2|2207
1586852400000|2020-04-14 08:20:00|2808.5|2805.7|2814.1|2811.3|2814.9|2812.1|2806.4|2803.6|2004
1586852700000|2020-04-14 08:25:00|2813.7|2810.9|2809.2|2806.4|2816.5|2813.7|2804.2|2801.4|2376
1586853000000|2020-04-14 08:30:00|2808.8|2806|2800.7|2797.9|2813.1|2810.3|2787.8|2785|4695
1586853300000|2020-04-14 08:35:00|2800.3|2797.5|2800|2797.2|2803|2800.2|2797.3|2794.5|1216
1586853600000|2020-04-14 08:40:00|2800.4|2797.6|2793.8|2791|2802|2799.2|2789.5|2786.7|1736
1586853900000|2020-04-14 08:45:00|2793.4|2790.6|2794|2791.2|2799.4|2796.6|2792.4|2789.6|1173
1586854200000|2020-04-14 08:50:00|2794.4|2791.6|2779.7|2776.9|2794.4|2791.6|2776.8|2772.6|3423
1586854500000|2020-04-14 08:55:00|2778.9|2776.1|2776.6|2773.8|2780.7|2777.9|2764.7|2761.9|3029
1586854800000|2020-04-14 09:00:00|2776.8|2774|2780.5|2777.7|2782.3|2779.5|2776.5|2773.7|1338
1586855100000|2020-04-14 09:05:00|2780.3|2777.5|2783.9|2781.1|2792.3|2789.5|2777.1|2774.3|2094
1586855400000|2020-04-14 09:10:00|2784.3|2781.5|2787.5|2784.7|2788.3|2785.5|2781.5|2778.7|992
1586855700000|2020-04-14 09:15:00|2787.9|2785.1|2784.3|2781.5|2790.5|2787.7|2777.7|2774.9|2138
1586856000000|2020-04-14 09:20:00|2784.7|2781.9|2792.4|2789.6|2794.2|2791.4|2783.7|2780.9|911
1586856300000|2020-04-14 09:25:00|2792.6|2789.8|2804.4|2801.6|2804.4|2801.6|2792.6|2789.8|1744
1586856600000|2020-04-14 09:30:00|2804.3|2801.5|2803.1|2800.3|2806.8|2804|2799.7|2796.9|1334
1586856900000|2020-04-14 09:35:00|2803|2800.2|2799.3|2796.5|2803.1|2800.3|2797.5|2794.7|767
1586857200000|2020-04-14 09:40:00|2799.7|2796.9|2807.1|2804.3|2808.1|2805.3|2798.8|2796|951
1586857500000|2020-04-14 09:45:00|2807|2804.2|2801.7|2798.9|2807.1|2804.3|2801.6|2798.8|765
1586857800000|2020-04-14 09:50:00|2802.1|2799.3|2801.6|2798.8|2804.6|2801.8|2800.3|2797.5|688
1586858100000|2020-04-14 09:55:00|2802.6|2799.8|2794.8|2792|2805.7|2802.9|2792|2789.2|1332
1586858400000|2020-04-14 10:00:00|2794.4|2791.6|2786.4|2783.6|2794.4|2791.6|2785.3|2782.5|1331
1586858700000|2020-04-14 10:05:00|2786.5|2783.7|2788.4|2785.6|2789.4|2786.6|2780.5|2777.7|1068
1586859000000|2020-04-14 10:10:00|2788.3|2785.5|2799.9|2797.1|2800.9|2798.1|2787.4|2784.6|818
1586859300000|2020-04-14 10:15:00|2799.4|2796.6|2803.1|2800.3|2803.5|2800.7|2792.7|2789.9|1372
1586859600000|2020-04-14 10:20:00|2802.5|2799.7|2801.2|2798.4|2805.6|2802.8|2800.3|2797.5|1073
1586859900000|2020-04-14 10:25:00|2801.6|2798.8|2806.7|2803.9|2807.7|2804.9|2798.8|2796|1228
1586860200000|2020-04-14 10:30:00|2806.3|2803.5|2805.4|2802.6|2811.7|2808.9|2802.7|2799.9|1545
1586860500000|2020-04-14 10:35:00|2805.7|2802.9|2806.9|2804.1|2811.6|2808.8|2805.7|2802.9|715
1586860800000|2020-04-14 10:40:00|2806.4|2803.6|2799.9|2797.1|2806.4|2803.6|2797.9|2795.1|888
1586861100000|2020-04-14 10:45:00|2800.3|2797.5|2792|2789.2|2803.4|2800.6|2791.6|2788.8|760
1586861400000|2020-04-14 10:50:00|2792.2|2789.4|2799.1|2796.3|2799.7|2796.9|2787.6|2784.8|1569
1586861700000|2020-04-14 10:55:00|2798.7|2795.9|2802.8|2800|2804.1|2801.3|2796.3|2793.5|744
1586862000000|2020-04-14 11:00:00|2803.2|2800.4|2796.2|2793.4|2803.3|2800.5|2794.3|2791.5|649
1586862300000|2020-04-14 11:05:00|2795.8|2793|2803.2|2800.4|2811.1|2808.3|2795.2|2792.4|1227
1586862600000|2020-04-14 11:10:00|2803.7|2800.9|2788.8|2786|2805.2|2802.4|2784.2|2781.4|1465
1586862900000|2020-04-14 11:15:00|2788.4|2785.6|2786.4|2783.6|2791.8|2789|2784.5|2781.7|1948
1586863200000|2020-04-14 11:20:00|2786|2783.2|2788.4|2785.6|2793|2790.2|2780.9|2778.1|1588
1586863500000|2020-04-14 11:25:00|2787.8|2785|2790.5|2787.7|2795.9|2793.1|2785.5|2782.7|927
1586863800000|2020-04-14 11:30:00|2790.9|2788.1|2793.3|2790.5|2795.3|2792.5|2786.4|2783.6|1172
1586864100000|2020-04-14 11:35:00|2792.8|2790|2793.6|2790.8|2798.2|2795.4|2791.5|2788.7|684
1586864400000|2020-04-14 11:40:00|2794|2791.2|2788.8|2786|2798.5|2795.7|2788.4|2785.6|1070
1586864700000|2020-04-14 11:45:00|2788.9|2786.1|2793.4|2790.6|2795.9|2793.1|2786.9|2784.1|1355
1586865000000|2020-04-14 11:50:00|2793.2|2790.4|2778.9|2776.1|2794.3|2791.5|2775.4|2772.6|2371
1586865300000|2020-04-14 11:55:00|2779|2776.2|2781.9|2779.1|2782.1|2779.3|2774.9|2772.1|1322
1586865600000|2020-04-14 12:00:00|2781.7|2778.9|2782.5|2779.7|2782.8|2780|2772.8|2770|2950
1586865900000|2020-04-14 12:05:00|2781.9|2779.1|2765.9|2763.1|2782.7|2779.9|2761.9|2759.1|5678
1586866200000|2020-04-14 12:10:00|2766.3|2763.5|2775|2772.2|2777|2774.2|2763.1|2760.3|3979
1586866500000|2020-04-14 12:15:00|2774.8|2772|2773.4|2770.6|2776.7|2773.9|2769.1|2766.3|2952
1586866800000|2020-04-14 12:20:00|2772.5|2769.7|2768.4|2765.6|2774.8|2772|2762.4|2759.6|2104
1586867100000|2020-04-14 12:25:00|2769|2766.2|2772.6|2769.8|2772.6|2769.8|2763.8|2761|1887
1586867400000|2020-04-14 12:30:00|2772.1|2769.3|2762.8|2760|2773.6|2770.8|2761.1|2758.3|1887
1586867700000|2020-04-14 12:35:00|2762.9|2760.1|2737.9|2735.1|2763|2760.2|2731.6|2728.8|8054
1586868000000|2020-04-14 12:40:00|2737.7|2734.9|2726|2723.2|2738.4|2735.6|2714.3|2711.5|6307
1586868300000|2020-04-14 12:45:00|2726.5|2723.7|2735.4|2732.6|2735.4|2732.6|2723.2|2720.4|2906
1586868600000|2020-04-14 12:50:00|2736|2733.2|2739.5|2736.7|2740.6|2737.8|2732.6|2729.8|3962
1586868900000|2020-04-14 12:55:00|2739|2736.2|2738.7|2735.9|2744.6|2741.8|2735.8|2733|4159
1586869200000|2020-04-14 13:00:00|2739.7|2736.9|2725.9|2723.1|2740.1|2737.3|2723.1|2720.3|5713
1586869500000|2020-04-14 13:05:00|2725.8|2723|2740.4|2737.6|2743.9|2741.1|2723.2|2720.4|5096
1586869800000|2020-04-14 13:10:00|2741.4|2738.6|2734.5|2731.7|2741.5|2738.7|2730.9|2728.1|3350
1586870100000|2020-04-14 13:15:00|2734.9|2732.1|2736.5|2733.7|2739|2736.2|2728.4|2725.6|4544
1586870400000|2020-04-14 13:20:00|2737|2734.2|2732|2729.2|2737.9|2735.1|2720.2|2717.4|4496
1586870700000|2020-04-14 13:25:00|2731.6|2728.8|2740.9|2738.1|2743.3|2740.5|2730.7|2727.9|2622
1586871000000|2020-04-14 13:30:00|2740.4|2737.6|2748.2|2745.4|2750.2|2747.4|2737.5|2734.7|4073
1586871300000|2020-04-14 13:35:00|2747.6|2744.8|2752.9|2750.1|2755.3|2752.5|2746.7|2743.9|5567
1586871600000|2020-04-14 13:40:00|2752.5|2749.7|2748.6|2745.8|2753.9|2751.1|2742.7|2739.9|3553
1586871900000|2020-04-14 13:45:00|2748.2|2745.4|2744.3|2741.5|2748.6|2745.8|2740|2737.2|4002
1586872200000|2020-04-14 13:50:00|2744.5|2741.7|2751.4|2748.6|2753.6|2750.8|2734.2|2731.4|5656
1586872500000|2020-04-14 13:55:00|2751.6|2748.8|2764.2|2761.4|2764.2|2761.4|2747.6|2744.8|6615
1586872800000|2020-04-14 14:00:00|2763.6|2760.8|2758.8|2756|2764.2|2761.4|2755.8|2753|3506
1586873100000|2020-04-14 14:05:00|2759.3|2756.5|2765|2762.2|2767|2764.2|2758.8|2756|2461
1586873400000|2020-04-14 14:10:00|2765.4|2762.6|2758.7|2755.9|2769|2766.2|2754.2|2751.4|5399
1586873700000|2020-04-14 14:15:00|2759.6|2756.8|2757.1|2754.3|2764.3|2761.5|2753.9|2751.1|4112
1586874000000|2020-04-14 14:20:00|2757.5|2754.7|2748.6|2745.8|2757.7|2754.9|2746.4|2743.6|3229
1586874300000|2020-04-14 14:25:00|2747.6|2744.8|2738.8|2736|2748.8|2746|2735.8|2733|3720
1586874600000|2020-04-14 14:30:00|2739.2|2736.4|2732.4|2729.6|2744.8|2742|2732|2729.2|4102
1586874900000|2020-04-14 14:35:00|2732.5|2729.7|2742.5|2739.7|2746.3|2743.5|2731.4|2728.6|2904
1586875200000|2020-04-14 14:40:00|2742.9|2740.1|2737.9|2735.1|2747.5|2744.7|2734.9|2732.1|3911
1586875500000|2020-04-14 14:45:00|2737.8|2735|2728.3|2725.5|2737.9|2735.1|2724.4|2721.6|7975
1586875800000|2020-04-14 14:50:00|2727.8|2725|2723.3|2720.5|2730.3|2727.5|2720.4|2717.6|4688
1586876100000|2020-04-14 14:55:00|2723.5|2720.7|2722.1|2719.3|2728.9|2726.1|2719.9|2717.1|4712
1586876400000|2020-04-14 15:00:00|2721.7|2718.9|2695.5|2692.7|2727.6|2724.8|2689.6|2686.8|8456
1586876700000|2020-04-14 15:05:00|2695.3|2692.5|2689.6|2686.8|2698.9|2696.1|2683.7|2680.9|4414
1586877000000|2020-04-14 15:10:00|2690.6|2687.8|2682.6|2679.8|2694.8|2692|2670.2|2667.4|6263
1586877300000|2020-04-14 15:15:00|2683|2680.2|2705.5|2702.7|2714.5|2711.7|2682.6|2679.8|6652
1586877600000|2020-04-14 15:20:00|2705.6|2702.8|2686.8|2684|2709.6|2706.8|2686|2683.2|4675
1586877900000|2020-04-14 15:25:00|2687.6|2684.8|2701|2698.2|2706.2|2703.4|2686.5|2683.7|7224
1586878200000|2020-04-14 15:30:00|2701.4|2698.6|2696.7|2693.9|2702.4|2699.6|2685.9|2683.1|6084
1586878500000|2020-04-14 15:35:00|2696.3|2693.5|2686.3|2683.5|2698.3|2695.5|2683.2|2680.4|4191
1586878800000|2020-04-14 15:40:00|2685.9|2683.1|2682.9|2680.1|2685.9|2683.1|2675.9|2673.1|3955
1586879100000|2020-04-14 15:45:00|2683.1|2680.3|2682.3|2679.5|2685.3|2682.5|2674.1|2671.3|4295
1586879400000|2020-04-14 15:50:00|2682.5|2679.7|2691.4|2688.6|2695|2692.2|2681.7|2678.9|12080
1586879700000|2020-04-14 15:55:00|2691.3|2688.5|2688.7|2685.9|2691.6|2688.8|2685|2682.2|4707
1586880000000|2020-04-14 16:00:00|2688.5|2685.7|2691.8|2689|2696.7|2693.9|2685.5|2682.7|4677
1586880300000|2020-04-14 16:05:00|2692|2689.2|2696.5|2693.7|2701.2|2698.4|2689.2|2686.4|2412
1586880600000|2020-04-14 16:10:00|2697.1|2694.3|2696.9|2694.1|2698.5|2695.7|2690.5|2687.7|3111
1586880900000|2020-04-14 16:15:00|2696.7|2693.9|2691|2688.2|2698|2695.2|2688.4|2685.6|3342
1586881200000|2020-04-14 16:20:00|2690.6|2687.8|2689.4|2686.6|2693.2|2690.4|2688.6|2685.8|1437
1586881500000|2020-04-14 16:25:00|2689|2686.2|2685.4|2682.6|2691.3|2688.5|2684|2681.2|3381
1586881800000|2020-04-14 16:30:00|2685.9|2683.1|2686.6|2683.8|2691.3|2688.5|2683.5|2680.7|3667
1586882100000|2020-04-14 16:35:00|2687|2684.2|2692.4|2689.6|2697.7|2694.9|2686|2683.2|3426
1586882400000|2020-04-14 16:40:00|2691.9|2689.1|2693.2|2690.4|2696|2693.2|2689|2686.2|2611
1586882700000|2020-04-14 16:45:00|2693|2690.2|2686.4|2683.6|2694|2691.2|2667.5|2664.7|11515
1586883000000|2020-04-14 16:50:00|2685.9|2683.1|2680.7|2677.9|2686.8|2684|2678.5|2675.7|2434
1586883300000|2020-04-14 16:55:00|2680.3|2677.5|2685.6|2682.8|2685.6|2682.8|2678.6|2675.8|1711
1586883600000|2020-04-14 17:00:00|2686.2|2683.4|2676.5|2673.7|2686.8|2684|2667.8|2665|4462
1586883900000|2020-04-14 17:05:00|2676.7|2673.9|2674.5|2671.7|2683|2680.2|2671.7|2668.9|3705
1586884200000|2020-04-14 17:10:00|2674.1|2671.3|2670.7|2667.9|2674.1|2671.3|2659.3|2656.5|5973
1586884500000|2020-04-14 17:15:00|2671.5|2667.5|2668.2|2665.4|2674.2|2671.4|2664|2661.2|5232
1586884800000|2020-04-14 17:20:00|2668.4|2665.6|2668.4|2665.6|2671.7|2668.9|2656.2|2653.4|5479
1586885100000|2020-04-14 17:25:00|2669.3|2666.5|2675.6|2672.8|2677.2|2674.4|2665.3|2662.5|3004
1586885400000|2020-04-14 17:30:00|2676|2673.2|2671.2|2668.4|2680|2677.2|2669.7|2666.9|3800
1586885700000|2020-04-14 17:35:00|2670.6|2667.8|2665.9|2663.1|2672|2669.2|2663.3|2660.5|2829
1586886000000|2020-04-14 17:40:00|2666.3|2663.5|2665.3|2662.5|2670.8|2668|2663.5|2660.7|2335
1586886300000|2020-04-14 17:45:00|2664.9|2662.1|2663.3|2660.5|2665.7|2662.9|2656.3|2653.5|4064
1586886600000|2020-04-14 17:50:00|2663.4|2660.6|2659.1|2656.3|2667.8|2665|2656.6|2653.8|2985
1586886900000|2020-04-14 17:55:00|2658.7|2655.9|2652.4|2649.6|2658.9|2656.1|2649.4|2644.2|7123
1586887200000|2020-04-14 18:00:00|2652|2649.2|2659.7|2656.9|2664.4|2661.6|2648.7|2645.9|6312
1586887500000|2020-04-14 18:05:00|2659.6|2656.8|2661.9|2659.1|2662.8|2660|2658|2655.2|4638
1586887800000|2020-04-14 18:10:00|2661.8|2659|2656.9|2654.1|2664.8|2662|2652.7|2649.9|6572
1586888100000|2020-04-14 18:15:00|2657.3|2654.5|2642.5|2639.7|2657.3|2654.5|2636.9|2634.1|15007
1586888400000|2020-04-14 18:20:00|2641.9|2639.1|2622|2619.2|2644.1|2641.3|2618|2615.2|20593
1586888700000|2020-04-14 18:25:00|2621.9|2619.1|2628.1|2625.3|2636.1|2633.3|2608.4|2605.6|49331
1586889000000|2020-04-14 18:30:00|2628.7|2625.9|2641.1|2638.3|2642.4|2639.6|2625.9|2623.1|9646
1586889300000|2020-04-14 18:35:00|2641.3|2638.5|2636.9|2634.1|2642.1|2639.3|2636.1|2633.3|2159
1586889600000|2020-04-14 18:40:00|2637.9|2635.1|2650.9|2648.1|2650.9|2648.1|2637.9|2635.1|3196
1586889900000|2020-04-14 18:45:00|2650.1|2647.3|2677.5|2674.7|2677.5|2674.7|2650.1|2647.3|4917
1586890200000|2020-04-14 18:50:00|2678.3|2675.5|2673.1|2670.3|2683.5|2680.7|2666.5|2663.7|2929
1586890500000|2020-04-14 18:55:00|2674|2671.2|2673|2670.2|2682.4|2679.6|2670.6|2667.8|1549
1586890800000|2020-04-14 19:00:00|2672.6|2669.8|2672.9|2670.1|2677.7|2674.9|2669.9|2667.1|1419
1586891100000|2020-04-14 19:05:00|2672.7|2669.9|2663.3|2660.5|2672.7|2669.9|2656.1|2653.3|2338
1586891400000|2020-04-14 19:10:00|2662.8|2660|2674.7|2671.9|2675.9|2673.1|2654.5|2651.7|2514
1586891700000|2020-04-14 19:15:00|2674.2|2671.4|2683.8|2681|2684.7|2681|2669.7|2666.9|2365
1586892000000|2020-04-14 19:20:00|2683|2680.2|2670.1|2667.3|2683|2680.2|2667.4|2664.5|2328
1586892300000|2020-04-14 19:25:00|2670.2|2667.4|2673.5|2670.7|2674.6|2671.8|2669.9|2667.1|1101
1586892600000|2020-04-14 19:30:00|2673|2670.2|2682.4|2679.6|2683.4|2680.6|2670.3|2667|1419
1586892900000|2020-04-14 19:35:00|2683.4|2680.6|2678.8|2676|2683.4|2680.6|2676|2673.2|916
1586893200000|2020-04-14 19:40:00|2678|2675.2|2675.6|2672.8|2684.8|2682|2673.6|2670.8|884
1586893500000|2020-04-14 19:45:00|2675.1|2672.3|2672.4|2669.6|2675.7|2672.9|2671.4|2668.6|874
1586893800000|2020-04-14 19:50:00|2673.2|2670.4|2672.1|2669.3|2676.7|2673.9|2670.2|2667.4|1274
1586894100000|2020-04-14 19:55:00|2672.7|2669.9|2680.2|2677.4|2683.1|2680.3|2672.1|2669.3|1277
1586894400000|2020-04-14 20:00:00|2681|2678.2|2682.4|2679.6|2684.9|2682.1|2679.2|2676.4|675
1586894700000|2020-04-14 20:05:00|2682.3|2679.5|2679.1|2676.3|2683.7|2680.9|2677.1|2674.3|453
1586895000000|2020-04-14 20:10:00|2678.1|2675.3|2683.2|2680.4|2684.3|2681.4|2677.1|2674.3|559
1586895300000|2020-04-14 20:15:00|2683.3|2680.5|2686.3|2683.5|2687.4|2684.6|2680.7|2677.9|651
1586895600000|2020-04-14 20:20:00|2686.8|2684|2682.4|2679.6|2686.8|2684|2681.6|2678.8|388
1586895900000|2020-04-14 20:25:00|2680.5|2677.7|2678.9|2676.1|2682.5|2679.7|2676.5|2673.7|961
1586896200000|2020-04-14 20:30:00|2678.5|2675.7|2682|2679.2|2687.4|2684|2677.4|2674.6|1252
1586896500000|2020-04-14 20:35:00|2681.9|2679.1|2686.2|2683.4|2686.9|2684.1|2677.9|2675.1|1560
1586896800000|2020-04-14 20:40:00|2686.6|2683.8|2685|2682.2|2686.8|2684|2682.6|2679.8|660
1586897100000|2020-04-14 20:45:00|2685.5|2682.7|2679|2676.2|2685.5|2682.7|2674.7|2671.9|691
1586897400000|2020-04-14 20:50:00|2678.8|2676|2677.9|2675.1|2682.8|2680|2672.8|2670|881
1586897700000|2020-04-14 20:55:00|2678|2675.2|2684.1|2674.1|2684.4|2677.7|2674|2670|891
1586901600000|2020-04-14 22:00:00|2678.4|2675.6|2685.9|2683.1|2686.3|2683.5|2674.5|2671.6|1024
1586901900000|2020-04-14 22:05:00|2685.5|2682.7|2685.1|2682.3|2685.9|2683.1|2682.4|2679.6|483
1586902200000|2020-04-14 22:10:00|2684.6|2681.8|2684|2681.2|2686.8|2684|2684|2681.2|408
1586902500000|2020-04-14 22:15:00|2685.2|2682.4|2684|2681.2|2687.5|2684.7|2683.3|2680.5|302
1586902800000|2020-04-14 22:20:00|2684.1|2681.3|2685.4|2682.6|2688.4|2685.6|2683.5|2680.7|187
1586903100000|2020-04-14 22:25:00|2685.5|2682.7|2687.6|2684.8|2688.3|2685.5|2685.5|2682.7|115
1586903400000|2020-04-14 22:30:00|2688.1|2685.3|2683.8|2681|2688.1|2685.3|2679.5|2676.7|409
1586903700000|2020-04-14 22:35:00|2684.2|2681.4|2682.1|2679.3|2685|2682.2|2681.8|2679|150
1586904000000|2020-04-14 22:40:00|2681.7|2678.9|2682.2|2679.4|2682.3|2679.5|2680.5|2677.7|92
1586904300000|2020-04-14 22:45:00|2681.3|2678.5|2684.6|2681.8|2684.6|2681.8|2681.3|2678.5|301
1586904600000|2020-04-14 22:50:00|2684.4|2681.6|2684.2|2681.4|2684.9|2682.1|2682.9|2680.1|77
1586904900000|2020-04-14 22:55:00|2685|2682.2|2689.2|2686.4|2689.8|2687|2684.1|2681.3|157
1586905200000|2020-04-14 23:00:00|2688.6|2685.8|2692.5|2689.7|2693.3|2690.5|2688.2|2685.4|287
1586905500000|2020-04-14 23:05:00|2692.4|2689.6|2693.3|2690.5|2693.3|2690.5|2692|2689.2|66
1586905800000|2020-04-14 23:10:00|2693.4|2690.6|2694.9|2692.1|2695.5|2692.7|2693.4|2690.6|313
1586906100000|2020-04-14 23:15:00|2695|2692.2|2695.4|2692.6|2695.4|2692.6|2694.5|2691.7|118
1586906400000|2020-04-14 23:20:00|2695.3|2692.5|2698.9|2696.1|2698.9|2696.1|2695.3|2692.5|105
1586906700000|2020-04-14 23:25:00|2699|2696.2|2695.5|2692.7|2699|2696.2|2695.5|2692.7|354
1586907000000|2020-04-14 23:30:00|2695.1|2692.3|2695|2692.2|2697.8|2695|2693.3|2690.5|243
1586907300000|2020-04-14 23:35:00|2695.1|2692.3|2698.3|2695.5|2699.2|2696.4|2694.2|2691.4|334
1586907600000|2020-04-14 23:40:00|2698.1|2695.3|2694.1|2691.3|2698.5|2695.7|2692.6|2689.8|254
1586907900000|2020-04-14 23:45:00|2695|2692.2|2695.6|2692.8|2697.2|2694.4|2694.5|2691.7|115
1586908200000|2020-04-14 23:50:00|2695.8|2693|2690.3|2687.5|2698.6|2695.8|2685|2682.2|233
1586908500000|2020-04-14 23:55:00|2691.2|2688.4|2698.7|2695.9|2699.6|2696.8|2690.3|2687.5|190
1586908800000|2020-04-15 00:00:00|2699.3|2696.5|2696.5|2693.7|2702.1|2699.3|2692.8|2690|808
1586909100000|2020-04-15 00:05:00|2696.1|2693.3|2696.2|2693.4|2702|2699.2|2695.2|2692.4|583
1586909400000|2020-04-15 00:10:00|2696.7|2693.9|2682.7|2679.9|2697.9|2695.1|2674.3|2671.5|1240
1586909700000|2020-04-15 00:15:00|2682.8|2680|2675.8|2673|2682.8|2680|2646.3|2643.4|2890
1586910000000|2020-04-15 00:20:00|2674.9|2672.1|2676.2|2673.4|2679.4|2676.6|2666.7|2663.9|965
1586910300000|2020-04-15 00:25:00|2675.7|2672.9|2689.4|2686.6|2690.4|2687.6|2674.4|2671.6|1229
1586910600000|2020-04-15 00:30:00|2689.6|2686.8|2678.6|2675.8|2690.9|2688.1|2676.1|2673.3|1193
1586910900000|2020-04-15 00:35:00|2679.6|2676.8|2689.1|2686.3|2689.1|2686.3|2676.5|2673.7|479
1586911200000|2020-04-15 00:40:00|2688.7|2685.9|2684.1|2681.3|2689.1|2686.3|2681.3|2678.5|446
1586911500000|2020-04-15 00:45:00|2685.1|2682.3|2656.7|2653.9|2685.1|2682.3|2651.6|2648.8|2107
1586911800000|2020-04-15 00:50:00|2657.1|2654.3|2665.3|2662.5|2668.7|2665.9|2657.1|2654.3|677
1586912100000|2020-04-15 00:55:00|2665.7|2662.9|2666.8|2664|2667.1|2664.3|2658.9|2656.1|522
1586912400000|2020-04-15 01:00:00|2666.7|2663.9|2663.6|2660.8|2667.3|2664.5|2661.1|2658.3|537
1586912700000|2020-04-15 01:05:00|2663.1|2660.3|2661.4|2658.6|2665.8|2663|2654.6|2651.8|628
1586913000000|2020-04-15 01:10:00|2661.3|2658.5|2664.9|2662.1|2666.3|2663.5|2659.4|2656.6|347
1586913300000|2020-04-15 01:15:00|2663.4|2660.6|2652.6|2649.8|2666.5|2663.7|2650|2647.2|555
1586913600000|2020-04-15 01:20:00|2652.1|2649.3|2632.7|2629.9|2654.6|2651.8|2632|2629.2|1196
1586913900000|2020-04-15 01:25:00|2632.6|2629.8|2631.2|2628.4|2639.6|2636.8|2621.5|2618.7|1559
1586914200000|2020-04-15 01:30:00|2631.6|2628.8|2631.6|2628.8|2639.8|2637|2625.4|2622.6|1295
1586914500000|2020-04-15 01:35:00|2631.4|2628.6|2637.3|2634.5|2641|2638.2|2630.6|2627.8|599
1586914800000|2020-04-15 01:40:00|2637.8|2635|2642|2639.2|2647.1|2644.3|2635.9|2633.1|668
1586915100000|2020-04-15 01:45:00|2643|2640.2|2648.7|2645.9|2651.4|2648.6|2641.6|2638.8|682
1586915400000|2020-04-15 01:50:00|2648.3|2645.5|2650.5|2647.7|2652.3|2649.5|2647.1|2644.3|496
1586915700000|2020-04-15 01:55:00|2650.9|2648.1|2653.6|2650.8|2656.2|2653.4|2649.5|2646.7|505
1586916000000|2020-04-15 02:00:00|2653.2|2650.4|2643.7|2640.9|2653.2|2650.4|2634.9|2632.1|1777
1586916300000|2020-04-15 02:05:00|2644.2|2641.4|2645.6|2642.8|2648.6|2645.8|2642.3|2639.5|350
1586916600000|2020-04-15 02:10:00|2646.1|2643.3|2648.7|2645.9|2648.7|2645.9|2641.7|2638.9|470
1586916900000|2020-04-15 02:15:00|2648.3|2645.5|2647.1|2644.3|2649.3|2646.5|2643.7|2640.9|251
1586917200000|2020-04-15 02:20:00|2646.7|2643.9|2650.1|2647.3|2654.2|2651.4|2646.7|2643.9|444
1586917500000|2020-04-15 02:25:00|2650.3|2647.5|2652.8|2650|2653|2650.2|2649.2|2646.4|168
1586917800000|2020-04-15 02:30:00|2652.3|2649.5|2652|2649.2|2652.3|2649.5|2649|2646.2|291
1586918100000|2020-04-15 02:35:00|2651.8|2649|2659.8|2657|2659.8|2657|2651|2648.2|594
1586918400000|2020-04-15 02:40:00|2659.3|2656.5|2655.3|2652.5|2660.8|2658|2654.8|2652|355
1586918700000|2020-04-15 02:45:00|2655.7|2652.9|2660.8|2658|2662.2|2659.4|2655.3|2652.5|320
1586919000000|2020-04-15 02:50:00|2660.6|2657.8|2661.8|2659|2662.3|2659.5|2656.4|2653.6|276
1586919300000|2020-04-15 02:55:00|2662.7|2659.9|2663.9|2661.1|2664.9|2662.1|2660.4|2657.6|434
1586919600000|2020-04-15 03:00:00|2663.8|2661|2665|2662.2|2666.6|2663.8|2663.3|2660.5|271
1586919900000|2020-04-15 03:05:00|2664.6|2661.8|2666.1|2663.3|2667.1|2664.3|2664|2661.2|315
1586920200000|2020-04-15 03:10:00|2666.2|2663.4|2667.9|2665.1|2668.3|2665.5|2666.1|2663.3|479
1586920500000|2020-04-15 03:15:00|2667.5|2664.7|2663.4|2660.6|2668.3|2665.5|2663.4|2660.6|314
1586920800000|2020-04-15 03:20:00|2663.8|2661|2663.6|2660.8|2664.3|2661.5|2660.1|2657.3|347
1586921100000|2020-04-15 03:25:00|2663.2|2660.4|2665.8|2663|2666.2|2663.4|2663.2|2660.4|234
1586921400000|2020-04-15 03:30:00|2665.4|2662.6|2663.5|2660.7|2667|2664.2|2663|2660.2|213
1586921700000|2020-04-15 03:35:00|2663.4|2660.6|2664.7|2661.9|2665.2|2662.4|2662.4|2659.6|270
1586922000000|2020-04-15 03:40:00|2665.2|2662.4|2670|2667.2|2670.2|2667.4|2665.2|2662.4|306
1586922300000|2020-04-15 03:45:00|2669.6|2666.8|2670.2|2667.4|2670.2|2667.4|2668.6|2665.8|110
1586922600000|2020-04-15 03:50:00|2670.3|2667.5|2670.5|2667.7|2671.5|2668.7|2670.3|2667.5|258
1586922900000|2020-04-15 03:55:00|2669.5|2666.7|2671|2668.2|2671.5|2668.7|2668.5|2665.7|182
1586923200000|2020-04-15 04:00:00|2671.4|2668.6|2671.6|2668.8|2671.6|2668.8|2670.6|2667.8|173
1586923500000|2020-04-15 04:05:00|2671.5|2668.7|2671.7|2668.9|2671.7|2668.9|2671.1|2668.3|196
1586923800000|2020-04-15 04:10:00|2671.6|2668.8|2670.6|2667.8|2672.6|2669.8|2670.6|2667.8|234
1586924100000|2020-04-15 04:15:00|2671.1|2668.3|2670.3|2667.5|2672.7|2669.9|2669.8|2667|154
1586924400000|2020-04-15 04:20:00|2669.9|2667.1|2670.2|2667.4|2672.2|2669.4|2669.8|2667|286
1586924700000|2020-04-15 04:25:00|2669.8|2667|2668.7|2665.9|2670.8|2668|2667.9|2665.1|225
1586925000000|2020-04-15 04:30:00|2668.9|2666.1|2671.1|2668.3|2672.6|2669.8|2668.9|2666.1|280
1586925300000|2020-04-15 04:35:00|2671.2|2668.4|2669.4|2666.6|2672.1|2669.3|2669.4|2666.6|104
1586925600000|2020-04-15 04:40:00|2669.5|2666.7|2668|2665.2|2669.5|2666.7|2666.9|2664.1|151
1586925900000|2020-04-15 04:45:00|2668.4|2665.6|2666.5|2663.7|2668.7|2665.9|2664.3|2661.5|330
1586926200000|2020-04-15 04:50:00|2665.9|2663.1|2662.9|2660.1|2665.9|2663.1|2660.8|2658|527
1586926500000|2020-04-15 04:55:00|2662.8|2660|2664|2661.2|2664.8|2662|2661.3|2658.5|208
1586926800000|2020-04-15 05:00:00|2663.5|2660.7|2667.4|2664.6|2667.8|2665|2662.9|2660.1|284
1586927100000|2020-04-15 05:05:00|2667|2664.2|2666.8|2664|2667.4|2664.6|2665|2662.2|213
1586927400000|2020-04-15 05:10:00|2667.2|2664.4|2668.1|2665.3|2668.1|2665.3|2666.2|2663.4|201
1586927700000|2020-04-15 05:15:00|2667.7|2664.9|2663.9|2661.1|2669.2|2666.4|2663.3|2660.5|224
1586928000000|2020-04-15 05:20:00|2663.8|2661|2654.2|2651.4|2663.8|2661|2651.6|2648.8|782
1586928300000|2020-04-15 05:25:00|2653.7|2650.9|2656.7|2653.9|2656.7|2653.9|2653.6|2650.8|350
1586928600000|2020-04-15 05:30:00|2656.2|2653.4|2656.3|2653.5|2656.9|2654.1|2652.8|2650|305
1586928900000|2020-04-15 05:35:00|2655.9|2653.1|2663.2|2660.4|2664.7|2661.9|2655.9|2653.1|377
1586929200000|2020-04-15 05:40:00|2663.1|2660.3|2664.4|2661.6|2665.2|2662.4|2662.1|2659.3|207
1586929500000|2020-04-15 05:45:00|2664|2661.2|2660.8|2658|2668.5|2665.7|2658.8|2656|314
1586929800000|2020-04-15 05:50:00|2660.7|2657.9|2660.8|2658|2661.8|2659|2657.9|2655.1|309
1586930100000|2020-04-15 05:55:00|2660.9|2658.1|2664.4|2661.6|2665|2662.2|2660.3|2657.5|168
1586930400000|2020-04-15 06:00:00|2664|2661.2|2662.3|2659.5|2665.4|2662.6|2660.4|2657.6|314
1586930700000|2020-04-15 06:05:00|2661.8|2659|2661.6|2658.8|2662.8|2660|2660.8|2658|157
1586931000000|2020-04-15 06:10:00|2661.4|2658.6|2641|2638.2|2661.6|2658.8|2637.2|2634.4|1356
1586931300000|2020-04-15 06:15:00|2641.4|2638.6|2637.1|2634.3|2641.4|2638.6|2633|2630.2|1299
1586931600000|2020-04-15 06:20:00|2636.9|2634.1|2641.3|2638.5|2641.7|2638.9|2631.1|2628.3|873
1586931900000|2020-04-15 06:25:00|2640.8|2638|2630.8|2628|2641.8|2639|2629.3|2626.5|1238
1586932200000|2020-04-15 06:30:00|2631.2|2628.4|2620.6|2617.8|2632.2|2629.4|2617.8|2615|2253
1586932500000|2020-04-15 06:35:00|2620.4|2617.6|2632.8|2630|2634.6|2631.8|2620|2617.2|897
1586932800000|2020-04-15 06:40:00|2633.2|2630.4|2633|2630.2|2636.6|2633.8|2630|2627.2|583
1586933100000|2020-04-15 06:45:00|2632.9|2630.1|2620.1|2617.3|2634.6|2631.8|2614.6|2611.8|1208
1586933400000|2020-04-15 06:50:00|2621.1|2618.3|2618|2615.2|2621.5|2618.7|2607.9|2605.1|1896
1586933700000|2020-04-15 06:55:00|2617.9|2615.1|2612.4|2609.6|2618|2615.2|2610.2|2607.4|763
1586934000000|2020-04-15 07:00:00|2612.8|2610|2610.3|2607.5|2612.8|2610|2608.4|2605.6|1228
1586934300000|2020-04-15 07:05:00|2610.8|2608|2618.5|2615.7|2620.5|2617.7|2610.3|2607.5|1461
1586934600000|2020-04-15 07:10:00|2619|2616.2|2624.2|2621.4|2631.1|2628.3|2618.4|2615.6|1739
1586934900000|2020-04-15 07:15:00|2624|2621.2|2607.7|2604.9|2626.5|2623.7|2607.2|2604.4|2270
1586935200000|2020-04-15 07:20:00|2607.3|2604.5|2615.2|2612.4|2618.3|2615.5|2600.4|2596.6|3320
1586935500000|2020-04-15 07:25:00|2614.8|2612|2605.3|2602.5|2622.1|2618.6|2604.4|2601.6|1747
1586935800000|2020-04-15 07:30:00|2605.7|2602.9|2616.2|2613.4|2619.9|2617.1|2603.3|2600.5|1684
1586936100000|2020-04-15 07:35:00|2615.8|2613|2617.4|2614.6|2619.2|2616.4|2614.5|2611.7|867
1586936400000|2020-04-15 07:40:00|2617|2614.2|2611.9|2609.1|2618|2615.2|2608|2605.2|982
1586936700000|2020-04-15 07:45:00|2612.1|2609.3|2609|2606.2|2613.9|2611.1|2607.2|2604.4|1180
1586937000000|2020-04-15 07:50:00|2609.9|2607.1|2604.2|2601.4|2612|2609.2|2598.8|2596|3517
1586937300000|2020-04-15 07:55:00|2604.3|2601.5|2582.7|2579.9|2604.7|2601.9|2580.1|2577.3|4457
1586937600000|2020-04-15 08:00:00|2583.6|2580.8|2539|2536.2|2588.6|2585.8|2538|2535.2|9000
1586937900000|2020-04-15 08:05:00|2538.8|2536|2555.3|2552.5|2559.1|2556.3|2538.1|2535.3|5033
1586938200000|2020-04-15 08:10:00|2556.2|2553.4|2568.1|2565.3|2569.7|2566.9|2547.8|2545|2512
1586938500000|2020-04-15 08:15:00|2567.7|2564.9|2555.8|2553|2568.3|2565.5|2546.6|2543.8|3000
1586938800000|2020-04-15 08:20:00|2556.2|2553.4|2537.3|2534.5|2556.2|2553.4|2524.4|2521.6|4693
1586939100000|2020-04-15 08:25:00|2537.7|2534.9|2543|2540.2|2553.1|2550.3|2532.2|2529.4|4065
1586939400000|2020-04-15 08:30:00|2543.1|2540.3|2550.3|2547.5|2552.3|2549.5|2539.6|2536.8|2226
1586939700000|2020-04-15 08:35:00|2549.7|2546.9|2559.5|2556.7|2561.9|2559.1|2549.7|2546.9|2425
1586940000000|2020-04-15 08:40:00|2559.1|2556.3|2560.4|2557.6|2561.7|2558.9|2552.5|2549.7|1724
1586940300000|2020-04-15 08:45:00|2560.3|2557.5|2552.4|2549.6|2561.9|2559.1|2551.2|2548.4|1234
1586940600000|2020-04-15 08:50:00|2552.8|2550|2559.9|2557.1|2563.3|2560.5|2551.9|2549.1|1288
1586940900000|2020-04-15 08:55:00|2559.7|2556.9|2576.7|2573.9|2577.5|2574.7|2557.9|2555.1|1430
1586941200000|2020-04-15 09:00:00|2577.1|2574.3|2566.4|2563.6|2580.4|2577.6|2564.9|2562.1|1789
1586941500000|2020-04-15 09:05:00|2566.9|2564.1|2550.2|2547.4|2566.9|2564.1|2543.4|2540.6|2277
1586941800000|2020-04-15 09:10:00|2550.8|2548|2554.2|2551.4|2556.7|2553.9|2549.2|2546.4|957
1586942100000|2020-04-15 09:15:00|2554.6|2551.8|2563.5|2560.7|2569.7|2566.9|2552|2549.2|1337
1586942400000|2020-04-15 09:20:00|2563.1|2560.3|2561.9|2559.1|2569.2|2566.4|2561.9|2559.1|1044
1586942700000|2020-04-15 09:25:00|2562|2559.2|2558|2555.2|2566.4|2563.6|2553.6|2550.8|1127
1586943000000|2020-04-15 09:30:00|2557.5|2554.7|2563.2|2560.4|2566|2563.2|2556.7|2553.9|1056
1586943300000|2020-04-15 09:35:00|2562.6|2559.8|2560.8|2558|2572.2|2569.4|2559.8|2557|1196
1586943600000|2020-04-15 09:40:00|2561.3|2558.5|2553.4|2550.6|2561.4|2558.6|2551|2548.2|883
1586943900000|2020-04-15 09:45:00|2553.9|2551.1|2552.7|2549.9|2556.3|2553.5|2548.8|2546|963
1586944200000|2020-04-15 09:50:00|2552.6|2549.8|2560.1|2557.3|2561.2|2558.4|2546.4|2543.6|856
1586944500000|2020-04-15 09:55:00|2560.2|2557.4|2561.8|2559|2563.5|2560.7|2554.4|2551.6|1028
1586944800000|2020-04-15 10:00:00|2561.4|2558.6|2559.8|2557|2563|2560.2|2553.9|2551.1|1032
1586945100000|2020-04-15 10:05:00|2559.4|2556.6|2548.3|2545.5|2559.8|2557|2543.7|2540.9|1306
1586945400000|2020-04-15 10:10:00|2548.9|2546.1|2550.4|2547.6|2555.8|2553|2545.3|2542.5|1033
1586945700000|2020-04-15 10:15:00|2549.9|2547.1|2548.7|2545.9|2551.8|2549|2543.7|2540.9|1100
1586946000000|2020-04-15 10:20:00|2549.7|2546.9|2541.4|2538.6|2549.9|2547.1|2539.9|2537.1|713
1586946300000|2020-04-15 10:25:00|2541.8|2539|2545.3|2542.5|2547.3|2544.5|2534.8|2530.2|2418
1586946600000|2020-04-15 10:30:00|2545.2|2542.4|2547.5|2544.7|2547.5|2544.7|2539|2536.2|708
1586946900000|2020-04-15 10:35:00|2547.1|2544.3|2539|2536.2|2547.4|2544.6|2532.6|2529.8|1934
1586947200000|2020-04-15 10:40:00|2540|2537.2|2537.4|2534.6|2544.2|2541.4|2537.2|2534.4|814
1586947500000|2020-04-15 10:45:00|2536.8|2534|2538.6|2535.8|2541.3|2538.5|2531.7|2528.9|940
1586947800000|2020-04-15 10:50:00|2538.5|2535.7|2550.3|2547.5|2552.3|2549.5|2537|2534.2|1001
1586948100000|2020-04-15 10:55:00|2550.1|2547.3|2560.9|2558.1|2562.3|2559.5|2547.3|2544.5|1217
1586948400000|2020-04-15 11:00:00|2561.3|2558.5|2571.4|2568.6|2574.5|2571.7|2561.3|2558.5|2475
1586948700000|2020-04-15 11:05:00|2571.8|2569|2582|2579.2|2584|2581.2|2565|2562.2|2849
1586949000000|2020-04-15 11:10:00|2581.6|2578.8|2573.3|2570.5|2583.5|2580.7|2568.8|2566|1731
1586949300000|2020-04-15 11:15:00|2572.8|2570|2575.9|2573.1|2580.7|2577.9|2568.9|2566.1|1060
1586949600000|2020-04-15 11:20:00|2575.4|2572.6|2569.1|2566.3|2578.5|2575.7|2567.4|2564.6|1417
1586949900000|2020-04-15 11:25:00|2569|2566.2|2563.5|2560.7|2569.6|2566.8|2561.9|2559.1|1138
1586950200000|2020-04-15 11:30:00|2563.4|2560.6|2563.8|2561|2567.1|2564.3|2558.5|2555.7|1927
1586950500000|2020-04-15 11:35:00|2563.4|2560.6|2565.4|2562.6|2568|2565.2|2558.9|2556.1|763
1586950800000|2020-04-15 11:40:00|2564.8|2562|2561.1|2558.3|2566.4|2563.6|2561.1|2558.3|574
1586951100000|2020-04-15 11:45:00|2561.6|2558.8|2558.7|2555.9|2566.2|2563.4|2554|2551.2|1152
1586951400000|2020-04-15 11:50:00|2559.2|2556.4|2555|2552.2|2562.5|2559.7|2552.9|2550.1|1168
1586951700000|2020-04-15 11:55:00|2555.5|2552.7|2562.8|2560|2563.7|2560.9|2555.5|2552.7|1065
1586952000000|2020-04-15 12:00:00|2563.2|2560.4|2563.7|2560.9|2567|2564.2|2560.7|2557.9|1110
1586952300000|2020-04-15 12:05:00|2562.7|2559.9|2566|2563.2|2575.3|2572.5|2560.8|2558|1777
1586952600000|2020-04-15 12:10:00|2566.4|2563.6|2559.6|2556.8|2569.4|2566.6|2559|2556.2|998
1586952900000|2020-04-15 12:15:00|2559.7|2556.9|2558.1|2555.3|2561.2|2558.4|2550.2|2547.4|2181
1586953200000|2020-04-15 12:20:00|2557.7|2554.9|2565|2562.2|2569.3|2566.5|2557.1|2554.3|1539
1586953500000|2020-04-15 12:25:00|2565.1|2562.3|2567.8|2565|2570.3|2567.5|2564.6|2561.8|1049
1586953800000|2020-04-15 12:30:00|2567.9|2565.1|2566.8|2564|2569.8|2567|2563.4|2560.6|998
1586954100000|2020-04-15 12:35:00|2567.2|2564.4|2568.7|2565.9|2570.5|2567.7|2558.8|2556|1966
1586954400000|2020-04-15 12:40:00|2568.8|2566|2577|2574.2|2578.9|2576.1|2568.8|2566|2104
1586954700000|2020-04-15 12:45:00|2578|2575.2|2571.8|2569|2582.9|2580.1|2571.8|2569|2316
1586955000000|2020-04-15 12:50:00|2571.9|2569.1|2571|2568.2|2576.5|2573.7|2569|2566.2|2244
1586955300000|2020-04-15 12:55:00|2571.1|2568.3|2560|2557.2|2575.1|2572.3|2555.3|2552.5|3076
1586955600000|2020-04-15 13:00:00|2559.6|2556.8|2550.6|2547.8|2564.5|2561.7|2545.1|2542.3|3367
1586955900000|2020-04-15 13:05:00|2550.7|2547.9|2545.9|2543.1|2553.2|2550.4|2543.2|2540.4|3470
1586956200000|2020-04-15 13:10:00|2545.5|2542.7|2555.4|2552.6|2555.8|2553|2540.7|2537.9|2795
1586956500000|2020-04-15 13:15:00|2555|2552.2|2570.2|2567.4|2570.2|2567.4|2554|2551.2|3722
1586956800000|2020-04-15 13:20:00|2570.1|2567.3|2561.5|2558.7|2571.2|2568.4|2560.9|2558.1|6097
1586957100000|2020-04-15 13:25:00|2561.4|2558.6|2566.2|2563.4|2567.1|2564.3|2551.7|2548.9|4148
1586957400000|2020-04-15 13:30:00|2567.1|2564.3|2574.6|2571.8|2577.7|2574.9|2554.7|2551.9|4487
1586957700000|2020-04-15 13:35:00|2575|2572.2|2581.6|2578.8|2582.1|2579.3|2564.9|2562.1|4320
1586958000000|2020-04-15 13:40:00|2581.2|2578.4|2584.5|2581.7|2588|2585.2|2578.3|2575.5|6679
1586958300000|2020-04-15 13:45:00|2585.1|2582.3|2588.4|2585.6|2592.7|2589.9|2577.3|2574.5|7682
1586958600000|2020-04-15 13:50:00|2588.7|2585.9|2589.4|2586.6|2598.4|2595.6|2585.3|2582.5|4801
1586958900000|2020-04-15 13:55:00|2589.3|2586.5|2586.8|2584|2589.4|2586.6|2576.6|2573.8|3498
1586959200000|2020-04-15 14:00:00|2586.4|2583.6|2578.6|2575.8|2589.7|2586.9|2578.6|2575.8|2529
1586959500000|2020-04-15 14:05:00|2579.1|2576.3|2574.7|2571.9|2580.6|2577.8|2568.9|2566.1|4517
1586959800000|2020-04-15 14:10:00|2573.7|2570.9|2571.6|2568.8|2575.6|2572.8|2568.6|2565.8|2329
1586960100000|2020-04-15 14:15:00|2572.5|2569.7|2559.2|2556.4|2575.6|2572.8|2558.4|2555.6|4248
1586960400000|2020-04-15 14:20:00|2559.7|2556.9|2561.6|2558.8|2570.6|2567.8|2557.7|2554.9|3296
1586960700000|2020-04-15 14:25:00|2561.5|2558.7|2563.3|2560.5|2567|2563.9|2558.5|2555.7|2259
1586961000000|2020-04-15 14:30:00|2565.6|2555.6|2525.1|2522.3|2569.4|2566.6|2524|2521.2|12499
1586961300000|2020-04-15 14:35:00|2525|2522.2|2521.8|2519|2529.2|2526.4|2513.9|2511.1|7894
1586961600000|2020-04-15 14:40:00|2521.9|2519.1|2539.7|2536.9|2548.9|2546.1|2521.8|2519|8463
1586961900000|2020-04-15 14:45:00|2538.9|2536.1|2519.8|2517|2543.2|2540.4|2519.8|2517|6495
1586962200000|2020-04-15 14:50:00|2519.9|2517.1|2519.2|2516.4|2520.5|2517.7|2510.5|2507.7|5838
1586962500000|2020-04-15 14:55:00|2518.8|2516|2512|2509.2|2519.2|2516.4|2504.6|2501.8|6919
1586962800000|2020-04-15 15:00:00|2512.6|2509.8|2515.1|2512.3|2520.3|2517.5|2502.9|2498.1|4692
1586963100000|2020-04-15 15:05:00|2515.5|2512.7|2508.8|2506|2520.7|2517.9|2505.7|2502.9|3517
1586963400000|2020-04-15 15:10:00|2508.7|2505.9|2506.3|2503.5|2511.1|2508.3|2500.9|2498.1|2298
1586963700000|2020-04-15 15:15:00|2506.1|2503.3|2518.5|2515.7|2522.9|2520.1|2502.3|2499.5|4568
1586964000000|2020-04-15 15:20:00|2518.9|2516.1|2509.5|2506.7|2524.5|2521.7|2509.4|2506.6|3116
1586964300000|2020-04-15 15:25:00|2510|2507.2|2503.5|2500.7|2515|2512.2|2502.4|2499.6|3573
1586964600000|2020-04-15 15:30:00|2503.6|2500.8|2520.8|2518|2524.7|2521.9|2503.5|2500.7|3644
1586964900000|2020-04-15 15:35:00|2520.7|2517.9|2517.7|2514.9|2523.7|2520.9|2512|2509.2|2990
1586965200000|2020-04-15 15:40:00|2517.3|2514.5|2511.8|2509|2518.9|2516.1|2509.8|2507|1649
1586965500000|2020-04-15 15:45:00|2511.4|2508.6|2511.5|2508.7|2521.6|2518.8|2507|2504.2|3432
1586965800000|2020-04-15 15:50:00|2512.3|2509.5|2510.1|2507.3|2518|2514.6|2509.5|2506.7|2120
1586966100000|2020-04-15 15:55:00|2509.7|2506.9|2519.2|2516.4|2519.3|2516.5|2508.7|2505.9|3412
1586966400000|2020-04-15 16:00:00|2519.7|2516.9|2515.1|2512.3|2520.7|2517.9|2511.5|2508.7|1294
1586966700000|2020-04-15 16:05:00|2514.6|2511.8|2514.4|2511.6|2514.8|2512|2506.7|2503.9|1449
1586967000000|2020-04-15 16:10:00|2514.8|2512|2512.6|2509.8|2516.8|2514|2510.7|2507.9|804
1586967300000|2020-04-15 16:15:00|2512.2|2509.4|2502.9|2500.1|2512.6|2509.8|2500.5|2497.7|1734
1586967600000|2020-04-15 16:20:00|2502.8|2500|2518.6|2515.8|2519.6|2516.8|2500.5|2497.4|2279
1586967900000|2020-04-15 16:25:00|2519.1|2516.3|2528.8|2526|2528.8|2526|2513.9|2511.1|2274
1586968200000|2020-04-15 16:30:00|2528|2525.2|2540.3|2537.5|2546.3|2543.5|2527.4|2524.6|3963
1586968500000|2020-04-15 16:35:00|2539.9|2537.1|2534|2531.2|2545|2542.2|2532.7|2529.9|2399
1586968800000|2020-04-15 16:40:00|2534.5|2531.7|2542.9|2540.1|2543.9|2541.1|2533.5|2530.7|2347
1586969100000|2020-04-15 16:45:00|2541.9|2539.1|2548.2|2545.4|2550.7|2547.9|2536.6|2533.8|2336
1586969400000|2020-04-15 16:50:00|2548.7|2545.9|2551.9|2549.1|2559.8|2557|2547.6|2544.8|3160
1586969700000|2020-04-15 16:55:00|2551.4|2548.6|2551.5|2548.7|2556|2553.2|2547.9|2545.1|2894
1586970000000|2020-04-15 17:00:00|2551.1|2548.3|2552.2|2549.4|2552.7|2549.9|2547.2|2544.4|1179
1586970300000|2020-04-15 17:05:00|2552.7|2549.9|2555.6|2552.8|2556.6|2553.8|2546.6|2543.8|1697
1586970600000|2020-04-15 17:10:00|2555.2|2552.4|2571.9|2569.1|2573.4|2570.6|2554.7|2551.9|4840
1586970900000|2020-04-15 17:15:00|2571.8|2569|2586.2|2583.4|2598.9|2596.1|2570.9|2568.1|7251
1586971200000|2020-04-15 17:20:00|2585.6|2582.8|2567.8|2565|2586.9|2584.1|2564.3|2561.5|4713
1586971500000|2020-04-15 17:25:00|2568.2|2565.4|2573.3|2570.5|2577.5|2574.7|2567.7|2564.9|1331
1586971800000|2020-04-15 17:30:00|2573.2|2570.4|2567.5|2564.7|2577.1|2574.3|2562.4|2559.6|1987
1586972100000|2020-04-15 17:35:00|2567|2564.2|2582.9|2580.1|2583|2580.2|2565.3|2562.5|1870
1586972400000|2020-04-15 17:40:00|2583|2580.2|2584|2581.2|2586.5|2583.7|2575.9|2573.1|2740
1586972700000|2020-04-15 17:45:00|2583.9|2581.1|2576.1|2573.3|2584.5|2581.7|2568.2|2565.4|3958
1586973000000|2020-04-15 17:50:00|2577.1|2574.3|2570.9|2568.1|2579.3|2576.5|2567.5|2564.7|3646
1586973300000|2020-04-15 17:55:00|2570.5|2567.7|2569.4|2566.6|2574.1|2571.3|2566.1|2563.3|1841
1586973600000|2020-04-15 18:00:00|2569|2566.2|2567.9|2565.1|2571.6|2568.8|2563.9|2561.1|3547
1586973900000|2020-04-15 18:05:00|2568.3|2565.5|2562.1|2559.3|2568.9|2566.1|2561|2558.2|2279
1586974200000|2020-04-15 18:10:00|2562|2559.2|2558.7|2555.9|2563.3|2560.5|2552.3|2549.5|2077
1586974500000|2020-04-15 18:15:00|2558.9|2556.1|2565.4|2562.6|2574|2571.2|2557.9|2555.1|10224
1586974800000|2020-04-15 18:20:00|2565.5|2562.7|2521.6|2518.8|2570.4|2567.6|2519.5|2516.7|8477
1586975100000|2020-04-15 18:25:00|2522.1|2519.3|2530.5|2527.7|2535.6|2532.8|2514.8|2512|17971
1586975400000|2020-04-15 18:30:00|2531.3|2528.5|2538.5|2535.7|2542.5|2539.7|2529.7|2526.9|4857
1586975700000|2020-04-15 18:35:00|2538.1|2535.3|2542.8|2540|2548.4|2545.6|2536.5|2533.7|1344
1586976000000|2020-04-15 18:40:00|2542.7|2539.9|2541.9|2539.1|2543.3|2540.5|2538.8|2536|945
1586976300000|2020-04-15 18:45:00|2542|2539.2|2547.8|2545|2553.1|2550.3|2541.9|2539.1|1218
1586976600000|2020-04-15 18:50:00|2547.9|2545.1|2540.8|2538|2547.9|2545.1|2538.9|2536.1|662
1586976900000|2020-04-15 18:55:00|2541.7|2538.9|2542.9|2540.1|2545.3|2542.5|2540.3|2537.5|389
1586977200000|2020-04-15 19:00:00|2543|2540.2|2541|2538.2|2548|2545.2|2540.6|2537.8|630
1586977500000|2020-04-15 19:05:00|2540.6|2537.8|2539.2|2536.4|2541.2|2538.4|2538.2|2535.4|625
1586977800000|2020-04-15 19:10:00|2538.2|2535.4|2538.5|2535.7|2544.3|2541.5|2537.8|2535|701
1586978100000|2020-04-15 19:15:00|2538.1|2535.3|2578.3|2575.5|2580.1|2577.3|2535|2532.2|5428
1586978400000|2020-04-15 19:20:00|2577.3|2574.5|2557.1|2554.3|2583.7|2580.9|2556.1|2553.3|2438
1586978700000|2020-04-15 19:25:00|2557|2554.2|2564.3|2561.5|2567.4|2564.6|2554.5|2551.7|712
1586979000000|2020-04-15 19:30:00|2564.1|2561.3|2573.8|2571|2575.2|2572.4|2563|2560.2|728
1586979300000|2020-04-15 19:35:00|2573.3|2570.5|2588.6|2585.8|2588.6|2585.8|2573.2|2570.4|1828
1586979600000|2020-04-15 19:40:00|2589.5|2586.7|2583.7|2580.9|2589.5|2586.7|2581.2|2578.4|827
1586979900000|2020-04-15 19:45:00|2582.7|2579.9|2583.6|2580.8|2586.7|2583.9|2581.7|2578.9|496
1586980200000|2020-04-15 19:50:00|2583.2|2580.4|2578.7|2575.9|2585.8|2583|2577.7|2574.9|891
1586980500000|2020-04-15 19:55:00|2578.2|2575.4|2578.1|2575.3|2580.9|2578.1|2575.7|2572.9|644
1586980800000|2020-04-15 20:00:00|2577.9|2575.1|2561.7|2558.9|2578.1|2575.3|2561.7|2557.8|591
1586981100000|2020-04-15 20:05:00|2561.6|2558.8|2555.9|2553.1|2564.3|2561.5|2553.8|2551|969
1586981400000|2020-04-15 20:10:00|2555.5|2552.7|2558.7|2555.9|2561.7|2558.9|2555.4|2552.6|378
1586981700000|2020-04-15 20:15:00|2558.2|2555.4|2565|2562.2|2566.8|2564|2557.6|2554.8|506
1586982000000|2020-04-15 20:20:00|2564|2561.2|2564.1|2561.3|2567.9|2565.1|2558.7|2555.9|901
1586982300000|2020-04-15 20:25:00|2564.7|2561.9|2553.8|2551|2564.7|2561.9|2553.8|2551|247
1586982600000|2020-04-15 20:30:00|2554.2|2551.4|2559.6|2556.8|2560.1|2557.3|2552.3|2549.5|322
1586982900000|2020-04-15 20:35:00|2560.1|2557.3|2555.8|2553|2560.1|2557.3|2555.4|2552.6|229
1586983200000|2020-04-15 20:40:00|2555.3|2552.5|2557.6|2554.8|2557.6|2554.8|2554.8|2552|181
1586983500000|2020-04-15 20:45:00|2557.7|2554.9|2552.6|2549.8|2558.1|2555.3|2552.1|2549.3|390
1586983800000|2020-04-15 20:50:00|2553|2550.2|2555.9|2553.1|2556.7|2553.9|2548.7|2545.9|1042
1586984100000|2020-04-15 20:55:00|2556.3|2553.5|2560.8|2558|2561.3|2558.5|2554|2551.2|1253
1586988000000|2020-04-15 22:00:00|2555.4|2552.6|2571.3|2568.5|2573.5|2570.3|2555.3|2548.7|533
1586988300000|2020-04-15 22:05:00|2571.7|2568.9|2561.3|2558.5|2571.7|2568.9|2560.6|2557.8|196
1586988600000|2020-04-15 22:10:00|2561.8|2559|2563.8|2561|2567.1|2564.3|2561.3|2558.5|135
1586988900000|2020-04-15 22:15:00|2564.6|2561.8|2563.6|2560.8|2567.7|2564.9|2563.1|2560.3|231
1586989200000|2020-04-15 22:20:00|2563.7|2560.9|2566.8|2564|2568.5|2565.7|2563.7|2560.9|287
1586989500000|2020-04-15 22:25:00|2567.2|2564.4|2566.4|2563.6|2568.3|2565.5|2565.8|2563|63
1586989800000|2020-04-15 22:30:00|2566.8|2564|2565.5|2562.7|2568.4|2565.6|2565|2562.2|247
1586990100000|2020-04-15 22:35:00|2564.6|2561.8|2561.3|2558.5|2568|2565.2|2560.4|2557.6|148
1586990400000|2020-04-15 22:40:00|2561.2|2558.4|2558.2|2555.4|2563.9|2561.1|2557.9|2555.1|181
1586990700000|2020-04-15 22:45:00|2558.3|2555.5|2553.9|2551.1|2560.2|2557.4|2552.9|2550.1|159
1586991000000|2020-04-15 22:50:00|2554.9|2552.1|2557|2554.2|2558|2555.2|2554|2551.2|135
1586991300000|2020-04-15 22:55:00|2557.1|2554.3|2559.2|2556.4|2564.9|2562.1|2555.6|2552.8|223
1586991600000|2020-04-15 23:00:00|2559.3|2556.5|2558.9|2556.1|2559.3|2556.5|2555.6|2552.8|91
1586991900000|2020-04-15 23:05:00|2558.5|2555.7|2556.5|2553.7|2559.5|2556.2|2556.5|2553.7|36
1586992200000|2020-04-15 23:10:00|2556.4|2553.6|2557.4|2554.6|2558.4|2555.6|2553.2|2550.4|166
1586992500000|2020-04-15 23:15:00|2557.6|2554.8|2558.3|2555.5|2562.7|2557.6|2557.4|2552.7|173
1586992800000|2020-04-15 23:20:00|2558.8|2556|2555.6|2552.8|2561.1|2556.5|2555.4|2551.1|127
1586993100000|2020-04-15 23:25:00|2555.5|2552.7|2554.9|2552.1|2556.7|2553.9|2553|2550.2|104
1586993400000|2020-04-15 23:30:00|2554.5|2551.7|2549.3|2546.5|2555.4|2552.6|2549.3|2546.5|53
1586993700000|2020-04-15 23:35:00|2549.2|2546.4|2551.1|2548.3|2551.1|2548.3|2547.3|2544.5|98
1586994000000|2020-04-15 23:40:00|2550.6|2547.8|2549.6|2546.8|2552.2|2549.4|2547.9|2545.1|164
1586994300000|2020-04-15 23:45:00|2550.1|2547.3|2560.1|2557.3|2562.4|2559.6|2549.2|2546.4|371
1586994600000|2020-04-15 23:50:00|2559.7|2556.9|2561.7|2558.9|2562.2|2559.4|2556.3|2553.5|190
1586994900000|2020-04-15 23:55:00|2562.2|2559.4|2570.3|2567.5|2574.8|2572|2562.2|2559.4|240
1586995200000|2020-04-16 00:00:00|2570.4|2567.6|2594.2|2591.4|2600.5|2597.7|2570.4|2567.6|1745
1586995500000|2020-04-16 00:05:00|2593.8|2591|2610.6|2607.8|2610.7|2607.9|2592.6|2589.8|1158
1586995800000|2020-04-16 00:10:00|2610.2|2607.4|2609.1|2606.3|2620.7|2617.9|2605.7|2602.9|894
1586996100000|2020-04-16 00:15:00|2608.7|2605.9|2611.4|2608.6|2619.5|2616.7|2607.7|2604.9|626
1586996400000|2020-04-16 00:20:00|2611.5|2608.7|2608|2605.2|2617.6|2614.8|2607.5|2604.7|261
1586996700000|2020-04-16 00:25:00|2608.1|2605.3|2608.7|2605.9|2611.6|2608.8|2600.5|2597.7|464
1586997000000|2020-04-16 00:30:00|2608.8|2606|2608.7|2605.9|2611|2608.2|2604.7|2601.9|327
1586997300000|2020-04-16 00:35:00|2609.1|2606.3|2609.6|2606.8|2615.2|2612.4|2607.8|2605|379
1586997600000|2020-04-16 00:40:00|2609.2|2606.4|2610.5|2607.7|2610.5|2607.7|2607.2|2604.4|248
1586997900000|2020-04-16 00:45:00|2609.5|2606.7|2618.9|2616.1|2619.3|2616.5|2609.5|2606.7|512
1586998200000|2020-04-16 00:50:00|2619.3|2616.5|2619.2|2616.4|2621.3|2618.5|2616.5|2613.7|420
1586998500000|2020-04-16 00:55:00|2618.3|2615.5|2612.5|2609.7|2618.7|2615.9|2609.3|2606.5|462
1586998800000|2020-04-16 01:00:00|2612.9|2610.1|2621.4|2618.6|2621.4|2618.6|2612.5|2609.7|535
1586999100000|2020-04-16 01:05:00|2621|2618.2|2618.9|2616.1|2621.4|2618.6|2616.4|2613.6|322
1586999400000|2020-04-16 01:10:00|2619.4|2616.6|2612.6|2609.8|2620.4|2617.6|2610.5|2607.7|476
1586999700000|2020-04-16 01:15:00|2613|2610.2|2618.5|2615.7|2620.5|2617.7|2613|2610.2|762
1587000000000|2020-04-16 01:20:00|2618.1|2615.3|2612.7|2609.9|2618.5|2615.7|2610.6|2607.8|629
1587000300000|2020-04-16 01:25:00|2612.2|2609.4|2613.3|2610.5|2615.7|2612.9|2611.3|2608.5|231
1587000600000|2020-04-16 01:30:00|2613.4|2610.6|2618.5|2615.7|2619.7|2616.9|2613.4|2610.6|835
1587000900000|2020-04-16 01:35:00|2619|2616.2|2620.1|2617.3|2621.8|2619|2618|2615.2|366
1587001200000|2020-04-16 01:40:00|2620|2617.2|2620.9|2618.1|2620.9|2618.1|2617|2614.2|357
1587001500000|2020-04-16 01:45:00|2619.9|2617.1|2620|2617.2|2620.9|2618.1|2612|2609.2|666
1587001800000|2020-04-16 01:50:00|2619.9|2617.1|2617.5|2614.7|2621|2618.2|2616|2613.2|300
1587002100000|2020-04-16 01:55:00|2616.9|2614.1|2618.5|2615.7|2619.1|2616.3|2615.8|2613|319
1587002400000|2020-04-16 02:00:00|2618.1|2615.3|2618|2615.2|2620|2617.2|2616.2|2613.4|185
1587002700000|2020-04-16 02:05:00|2618.5|2615.7|2618.9|2616.1|2620.1|2617.3|2616.9|2614.1|249
1587003000000|2020-04-16 02:10:00|2619.4|2616.6|2620.6|2617.8|2620.6|2617.8|2617.1|2614.3|301
1587003300000|2020-04-16 02:15:00|2621.1|2618.3|2621|2618.2|2621.6|2618.8|2619.3|2616.5|154
1587003600000|2020-04-16 02:20:00|2620.6|2617.8|2620.2|2617.4|2621.6|2618.8|2619.2|2616.4|165
1587003900000|2020-04-16 02:25:00|2619.8|2617|2618.4|2615.6|2620.3|2617.4|2617.4|2614.6|210
1587004200000|2020-04-16 02:30:00|2619.3|2616.5|2621.3|2618.5|2622.3|2619.5|2618.8|2616|253
1587004500000|2020-04-16 02:35:00|2621.4|2618.6|2619|2616.2|2621.5|2618.7|2617.5|2614.7|152
1587004800000|2020-04-16 02:40:00|2618.4|2615.6|2615.9|2613.1|2619.9|2617.1|2614.7|2611.9|362
1587005100000|2020-04-16 02:45:00|2616.3|2613.5|2615|2612.2|2619.3|2616.5|2614.6|2611.8|223
1587005400000|2020-04-16 02:50:00|2614|2611.2|2604.4|2601.6|2614|2611.2|2602.5|2599.7|1338
1587005700000|2020-04-16 02:55:00|2604.3|2601.5|2601|2598.2|2606.8|2603.9|2598.4|2595.6|628
1587006000000|2020-04-16 03:00:00|2601.5|2598.7|2605.2|2602.4|2608.5|2605.7|2596.6|2593.8|644
1587006300000|2020-04-16 03:05:00|2605.1|2602.3|2603.6|2600.8|2605.6|2602.8|2602.6|2599.8|213
1587006600000|2020-04-16 03:10:00|2603.5|2600.7|2599.4|2596.6|2603.6|2600.8|2599.4|2596.6|460
1587006900000|2020-04-16 03:15:00|2598.3|2595.5|2596.7|2593.9|2598.8|2596|2595.1|2592.3|736
1587007200000|2020-04-16 03:20:00|2597.7|2594.9|2598.6|2595.8|2600.4|2597.6|2595.8|2593|488
1587007500000|2020-04-16 03:25:00|2599.1|2596.3|2596.8|2594|2599.1|2596.3|2594.8|2592|385
1587007800000|2020-04-16 03:30:00|2596.9|2594.1|2592.9|2590.1|2602.7|2599.9|2592.5|2589.7|653
1587008100000|2020-04-16 03:35:00|2593.3|2590.5|2591.3|2588.5|2593.8|2591|2589.7|2586.9|465
1587008400000|2020-04-16 03:40:00|2591.4|2588.6|2593.4|2590.6|2596.6|2593.8|2591.4|2588.6|246
1587008700000|2020-04-16 03:45:00|2593.5|2590.7|2592.3|2589.5|2595.2|2592.4|2592.3|2589.5|385
1587009000000|2020-04-16 03:50:00|2593.2|2590.4|2595.1|2592.3|2595.1|2592.3|2593.2|2590.4|533
1587009300000|2020-04-16 03:55:00|2596|2593.2|2596.1|2593.3|2599.1|2596.3|2595.1|2592.3|360
1587009600000|2020-04-16 04:00:00|2596.5|2593.7|2593.5|2590.7|2596.9|2594.1|2591|2588.2|531
1587009900000|2020-04-16 04:05:00|2593|2590.2|2587.3|2584.5|2593.5|2590.7|2586.1|2583.3|657
1587010200000|2020-04-16 04:10:00|2586.9|2584.1|2585.4|2582.6|2587.3|2584.5|2583.5|2580.7|450
1587010500000|2020-04-16 04:15:00|2585.8|2583|2582.2|2579.4|2586.3|2583.5|2580.8|2578|513
1587010800000|2020-04-16 04:20:00|2581.8|2579|2580|2577.2|2582.5|2579.7|2578.7|2575.9|717
1587011100000|2020-04-16 04:25:00|2581|2578.2|2590.2|2587.4|2591.8|2589|2581|2578.2|486
1587011400000|2020-04-16 04:30:00|2589.7|2586.9|2589.3|2586.5|2592|2589.2|2588.8|2586|274
1587011700000|2020-04-16 04:35:00|2589.7|2586.9|2585.7|2582.9|2589.7|2586.9|2582.8|2580|352
1587012000000|2020-04-16 04:40:00|2585.6|2582.8|2588.7|2585.9|2590.1|2587.3|2584.6|2581.8|339
1587012300000|2020-04-16 04:45:00|2589.1|2586.3|2587.8|2585|2592.8|2590|2586.2|2583.4|254
1587012600000|2020-04-16 04:50:00|2588.4|2585.6|2588.8|2586|2591.4|2588.6|2588.1|2585.3|181
1587012900000|2020-04-16 04:55:00|2588.7|2585.9|2585.9|2583.1|2588.8|2586|2583.8|2581|292
1587013200000|2020-04-16 05:00:00|2584.9|2582.1|2579.2|2576.4|2589.5|2586.7|2579.2|2576.4|517
1587013500000|2020-04-16 05:05:00|2579.8|2577|2585.5|2582.7|2585.5|2582.7|2579.2|2576.4|575
1587013800000|2020-04-16 05:10:00|2585.4|2582.6|2580.8|2578|2586.4|2583.6|2580.4|2577.6|347
1587014100000|2020-04-16 05:15:00|2581.3|2578.5|2579.1|2576.3|2584.1|2581.3|2577.2|2573.8|590
1587014400000|2020-04-16 05:20:00|2579|2576.2|2580.3|2577.5|2582.3|2579.5|2577.1|2574.3|394
1587014700000|2020-04-16 05:25:00|2579.7|2576.9|2579.3|2576.5|2583.9|2581.1|2578.3|2575.5|386
1587015000000|2020-04-16 05:30:00|2578.4|2575.6|2583.8|2581|2584.2|2581.4|2578.3|2575.5|304
1587015300000|2020-04-16 05:35:00|2584.2|2581.4|2580.3|2577.5|2584.2|2581.4|2577.4|2574.6|517
1587015600000|2020-04-16 05:40:00|2579.4|2576.6|2578.6|2575.8|2581.6|2578.8|2575.3|2572.5|891
1587015900000|2020-04-16 05:45:00|2579|2576.2|2582.4|2579.6|2587.4|2584.6|2578.6|2575.8|373
1587016200000|2020-04-16 05:50:00|2582|2579.2|2584.3|2581.5|2586.1|2583.3|2581.6|2578.8|404
1587016500000|2020-04-16 05:55:00|2584.2|2581.4|2589.6|2586.8|2590.6|2587.8|2583.8|2581|622
1587016800000|2020-04-16 06:00:00|2590.1|2587.3|2581.9|2579.1|2590.1|2587.3|2578.9|2576.1|436
1587017100000|2020-04-16 06:05:00|2581.8|2579|2578.2|2575.4|2581.8|2579|2576.9|2574.1|369
1587017400000|2020-04-16 06:10:00|2578.1|2575.3|2586.6|2583.8|2586.6|2583.8|2577.8|2575|756
1587017700000|2020-04-16 06:15:00|2585.7|2582.9|2586|2583.2|2587.6|2584.8|2583.6|2580.8|481
1587018000000|2020-04-16 06:20:00|2586.5|2583.7|2583.6|2580.8|2586.5|2583.7|2582.7|2579.9|203
1587018300000|2020-04-16 06:25:00|2582.8|2580|2577.3|2574.5|2583.9|2581.1|2576.8|2574|894
1587018600000|2020-04-16 06:30:00|2577.7|2574.9|2582|2579.2|2582|2579.2|2576.8|2574|255
1587018900000|2020-04-16 06:35:00|2582.4|2579.6|2582.3|2579.5|2583.7|2580.9|2579.3|2576.5|255
1587019200000|2020-04-16 06:40:00|2581.8|2579|2593.4|2590.6|2596.8|2594|2581.8|2579|843
1587019500000|2020-04-16 06:45:00|2593.8|2591|2591.1|2588.3|2593.9|2591.1|2587|2584.2|565
1587019800000|2020-04-16 06:50:00|2591|2588.2|2578.6|2575.8|2591|2588.2|2575.6|2572.8|1101
1587020100000|2020-04-16 06:55:00|2579.1|2576.3|2578.1|2575.3|2579.5|2576.7|2573.6|2570.8|787
1587020400000|2020-04-16 07:00:00|2578.5|2575.7|2584.7|2581.9|2591.7|2588.9|2578|2575.2|894
1587020700000|2020-04-16 07:05:00|2585.1|2582.3|2578.2|2575.4|2586.8|2584|2574.9|2572.1|602
1587021000000|2020-04-16 07:10:00|2577.7|2574.9|2573.6|2570.8|2578.2|2575.4|2572.5|2569.7|839
1587021300000|2020-04-16 07:15:00|2572.6|2569.8|2570.6|2567.8|2573.8|2571|2569.6|2566.3|632
1587021600000|2020-04-16 07:20:00|2570.2|2567.4|2572.2|2569.4|2574|2571.2|2566|2563.2|832
1587021900000|2020-04-16 07:25:00|2573.1|2570.3|2572.6|2569.8|2574.1|2571.3|2566.4|2563.6|735
1587022200000|2020-04-16 07:30:00|2572.5|2569.7|2568.9|2566.1|2576.8|2574|2567.9|2565.1|777
1587022500000|2020-04-16 07:35:00|2569|2566.2|2565.7|2562.9|2570.9|2568.1|2563|2560.2|927
1587022800000|2020-04-16 07:40:00|2565.2|2562.4|2568.1|2565.3|2571.2|2568.4|2564.2|2561.4|360
1587023100000|2020-04-16 07:45:00|2568.5|2565.7|2566.2|2563.4|2569.2|2566.4|2565.1|2562.3|416
1587023400000|2020-04-16 07:50:00|2566.3|2563.5|2568.3|2565.5|2570.2|2567.4|2566.3|2563.5|260
1587023700000|2020-04-16 07:55:00|2568.8|2566|2570.3|2567.5|2572.4|2569.6|2566.2|2563.4|748
1587024000000|2020-04-16 08:00:00|2570.2|2567.4|2571.2|2568.4|2577.2|2574.4|2568.2|2565.4|694
1587024300000|2020-04-16 08:05:00|2571.3|2568.5|2575.2|2572.4|2577.4|2574.6|2570.2|2567.4|600
1587024600000|2020-04-16 08:10:00|2574.8|2572|2578.8|2576|2582.3|2579.5|2574.6|2571.8|1183
1587024900000|2020-04-16 08:15:00|2578.7|2575.9|2577|2574.2|2585|2582.2|2576.7|2573.9|854
1587025200000|2020-04-16 08:20:00|2577.9|2575.1|2594.5|2591.7|2597.1|2594.3|2577.9|2575.1|1516
1587025500000|2020-04-16 08:25:00|2595|2592.2|2602.7|2599.9|2606.7|2603.9|2587|2584.2|2368
1587025800000|2020-04-16 08:30:00|2602.8|2600|2604.5|2601.7|2609.1|2606.3|2594.6|2591.8|2043
1587026100000|2020-04-16 08:35:00|2604.6|2601.8|2603.6|2600.8|2610.4|2607.6|2602.8|2600|1375
1587026400000|2020-04-16 08:40:00|2603.2|2600.4|2602.5|2599.7|2604.7|2601.9|2598.7|2595.9|921
1587026700000|2020-04-16 08:45:00|2602.4|2599.6|2609.9|2607.1|2613.2|2610.4|2599.6|2596.8|1265
1587027000000|2020-04-16 08:50:00|2609.4|2606.6|2610.8|2608|2614.4|2611.6|2606.8|2604|1101
1587027300000|2020-04-16 08:55:00|2610.3|2607.5|2610.4|2607.6|2613.3|2610.5|2609.3|2606.5|911
1587027600000|2020-04-16 09:00:00|2610.9|2608.1|2610|2607.2|2611.5|2608.7|2603.6|2600.8|1360
1587027900000|2020-04-16 09:05:00|2609.9|2607.1|2611.9|2609.1|2616.2|2613.4|2609|2606.2|1163
1587028200000|2020-04-16 09:10:00|2610.9|2608.1|2604.7|2601.9|2610.9|2608.1|2600.2|2597.4|1406
1587028500000|2020-04-16 09:15:00|2604.2|2601.4|2598|2595.2|2606.7|2603.9|2593.9|2591.1|863
1587028800000|2020-04-16 09:20:00|2598.4|2595.6|2586|2583.2|2600|2597.2|2582.1|2579.3|1125
1587029100000|2020-04-16 09:25:00|2585.2|2582.4|2584.7|2581.9|2588.7|2585.9|2580.3|2577.5|1126
1587029400000|2020-04-16 09:30:00|2585.1|2582.3|2590.2|2587.4|2593.9|2591.1|2584.7|2581.9|633
1587029700000|2020-04-16 09:35:00|2589.7|2586.9|2598.3|2595.5|2598.7|2595.9|2589.1|2586.3|779
1587030000000|2020-04-16 09:40:00|2598.1|2595.3|2599.4|2596.6|2599.4|2596.6|2592.7|2589.9|452
1587030300000|2020-04-16 09:45:00|2599|2596.2|2596.2|2593.4|2600.9|2598.1|2594.6|2591.8|484
1587030600000|2020-04-16 09:50:00|2595.7|2592.9|2598.1|2595.3|2598.6|2595.8|2591.6|2588.8|427
1587030900000|2020-04-16 09:55:00|2597.6|2594.8|2602.1|2599.3|2602.1|2599.3|2596.1|2593.3|413
1587031200000|2020-04-16 10:00:00|2602.5|2599.7|2596.4|2593.6|2602.7|2599.9|2591.9|2589.1|568
1587031500000|2020-04-16 10:05:00|2597.4|2594.6|2607.6|2604.8|2613.4|2610.6|2596.4|2593.6|868
1587031800000|2020-04-16 10:10:00|2608.6|2605.8|2611.5|2608.7|2616|2613.2|2607.6|2604.8|1046
1587032100000|2020-04-16 10:15:00|2611.1|2608.3|2611.2|2608.4|2611.6|2608.8|2606|2603.2|798
1587032400000|2020-04-16 10:20:00|2610.2|2607.4|2605.1|2602.3|2612.6|2609.8|2602|2599.2|879
1587032700000|2020-04-16 10:25:00|2605|2602.2|2609|2606.2|2609.9|2607.1|2603.1|2600.3|371
1587033000000|2020-04-16 10:30:00|2609.1|2606.3|2600.6|2597.8|2611|2608.2|2600|2597.2|845
1587033300000|2020-04-16 10:35:00|2600.1|2597.3|2599.6|2596.8|2606.1|2603.3|2598.2|2595.4|489
1587033600000|2020-04-16 10:40:00|2599.1|2596.3|2603.2|2600.4|2604.1|2601.3|2598|2595.2|237
1587033900000|2020-04-16 10:45:00|2603.6|2600.8|2605.2|2602.4|2608.4|2605.6|2602.2|2599.4|780
1587034200000|2020-04-16 10:50:00|2604.8|2602|2604.8|2602|2605.4|2602.6|2599.5|2596.7|361
1587034500000|2020-04-16 10:55:00|2604.7|2601.9|2600.5|2597.7|2604.9|2602.1|2598|2595.2|370
1587034800000|2020-04-16 11:00:00|2600.9|2598.1|2596.5|2593.7|2601.5|2598.7|2592.4|2589.6|679
1587035100000|2020-04-16 11:05:00|2596.4|2593.6|2600|2597.2|2601|2598.2|2593.9|2591.1|977
1587035400000|2020-04-16 11:10:00|2599|2596.2|2606.2|2603.4|2606.2|2603.4|2597.1|2594.3|1119
1587035700000|2020-04-16 11:15:00|2606.1|2603.3|2607.9|2605.1|2614|2611.2|2601.8|2599|1300
1587036000000|2020-04-16 11:20:00|2608|2605.2|2605.5|2602.7|2611.4|2608.6|2605.4|2602.6|545
1587036300000|2020-04-16 11:25:00|2605.4|2602.6|2602.5|2599.7|2606.5|2603.7|2599.4|2596.6|701
1587036600000|2020-04-16 11:30:00|2602.1|2599.3|2594.1|2591.3|2602.5|2599.7|2590.6|2587.8|1149
1587036900000|2020-04-16 11:35:00|2593.7|2590.9|2602.8|2600|2604.2|2601.4|2593.6|2590.8|680
1587037200000|2020-04-16 11:40:00|2603.2|2600.4|2597.6|2594.8|2603.2|2600.4|2597.5|2594.7|677
1587037500000|2020-04-16 11:45:00|2598|2595.2|2592.2|2589.4|2602|2599.2|2590.4|2587.6|680
1587037800000|2020-04-16 11:50:00|2592.7|2589.9|2595.1|2592.3|2596.1|2593.3|2588.4|2585.6|861
1587038100000|2020-04-16 11:55:00|2595.2|2592.4|2598.4|2595.6|2599.4|2596.6|2592.5|2589.7|639
1587038400000|2020-04-16 12:00:00|2598.8|2596|2596.3|2593.5|2604.4|2601.6|2595.3|2592.5|1024
1587038700000|2020-04-16 12:05:00|2596.2|2593.4|2602.2|2599.4|2602.3|2599.5|2594.2|2591.4|538
1587039000000|2020-04-16 12:10:00|2602.1|2599.3|2599.3|2596.5|2602.3|2599.5|2596.1|2593.3|1044
1587039300000|2020-04-16 12:15:00|2599.4|2596.6|2596.4|2593.6|2602.3|2599.5|2594.7|2591.9|1587
1587039600000|2020-04-16 12:20:00|2596.5|2593.7|2597.7|2594.9|2605.8|2603|2596.5|2593.7|1912
1587039900000|2020-04-16 12:25:00|2597.2|2594.4|2596.2|2593.4|2598.7|2595.9|2593.2|2590.4|1011
1587040200000|2020-04-16 12:30:00|2596.1|2593.3|2594.2|2591.4|2600.3|2597.5|2590.3|2587.5|2201
1587040500000|2020-04-16 12:35:00|2594.4|2591.6|2593.2|2590.4|2596.4|2593.6|2588.9|2586.1|1392
1587040800000|2020-04-16 12:40:00|2593.1|2590.3|2576.6|2573.8|2594|2591.2|2575.7|2572.9|2487
1587041100000|2020-04-16 12:45:00|2576.5|2573.7|2582.5|2579.7|2582.5|2579.7|2574.5|2571.7|991
1587041400000|2020-04-16 12:50:00|2581.6|2578.8|2576.9|2574.1|2585.1|2582.3|2575.9|2573.1|1239
1587041700000|2020-04-16 12:55:00|2577.9|2575.1|2572.2|2569.4|2579|2576.2|2562|2559.2|2989
1587042000000|2020-04-16 13:00:00|2572.3|2569.5|2576.3|2573.5|2579.6|2576.8|2564.6|2561.8|2677
1587042300000|2020-04-16 13:05:00|2575.7|2572.9|2571.6|2568.8|2578.1|2575.3|2570.6|2567.8|2259
1587042600000|2020-04-16 13:10:00|2571.2|2568.4|2565.7|2562.9|2576.8|2574|2562.5|2559.7|1242
1587042900000|2020-04-16 13:15:00|2565.6|2562.8|2559.2|2556.4|2565.7|2562.9|2552.3|2549.5|1486
1587043200000|2020-04-16 13:20:00|2558.7|2555.9|2556.4|2553.6|2559.7|2556.9|2551.1|2548.3|1329
1587043500000|2020-04-16 13:25:00|2556.9|2554.1|2583.4|2580.6|2583.4|2580.6|2556.9|2554.1|2640
1587043800000|2020-04-16 13:30:00|2582.5|2579.7|2564.8|2562|2583.4|2580.6|2562.3|2559.5|3453
1587044100000|2020-04-16 13:35:00|2564.9|2562.1|2565.7|2562.9|2571.7|2568.9|2558.7|2555.9|2567
1587044400000|2020-04-16 13:40:00|2565.8|2563|2575.9|2573.1|2581.7|2578.9|2564.8|2562|2095
1587044700000|2020-04-16 13:45:00|2575.8|2573|2564.5|2561.7|2575.9|2573.1|2561.6|2558.8|2081
1587045000000|2020-04-16 13:50:00|2563.6|2560.8|2552.2|2549.4|2563.9|2561.1|2550.6|2547.8|4070
1587045300000|2020-04-16 13:55:00|2552.7|2549.9|2538.2|2535.4|2553.8|2551|2537.6|2534.8|2764
1587045600000|2020-04-16 14:00:00|2537.8|2535|2534.2|2531.4|2542.7|2539.9|2532.9|2530.1|3024
1587045900000|2020-04-16 14:05:00|2533.2|2530.4|2537.1|2534.3|2537.6|2534.8|2521.5|2518.7|3802
1587046200000|2020-04-16 14:10:00|2537|2534.2|2519.3|2516.5|2537.1|2534.3|2517.1|2514.3|2535
1587046500000|2020-04-16 14:15:00|2520.2|2517.4|2507.6|2504.8|2520.2|2517.4|2501.6|2498.8|5541
1587046800000|2020-04-16 14:20:00|2507.2|2504.4|2513.7|2510.9|2514.7|2511.9|2501.5|2498.7|3474
1587047100000|2020-04-16 14:25:00|2513.8|2511|2514.9|2512.1|2515.9|2513.1|2509.7|2506.9|2372
1587047400000|2020-04-16 14:30:00|2515.9|2513.1|2504.7|2501.9|2518.3|2515.5|2494|2491.2|4550
1587047700000|2020-04-16 14:35:00|2505.6|2502.8|2521.6|2518.8|2523.6|2520.8|2504.6|2501.8|3823
1587048000000|2020-04-16 14:40:00|2522.1|2519.3|2521.4|2518.6|2534.5|2531.7|2516.6|2513.8|3803
1587048300000|2020-04-16 14:45:00|2522.3|2519.5|2505.8|2503|2522.4|2519.6|2503.2|2500.4|5424
1587048600000|2020-04-16 14:50:00|2505.9|2503.1|2502.5|2499.7|2509.5|2506.7|2495.7|2492.9|3908
1587048900000|2020-04-16 14:55:00|2502.4|2499.6|2502.7|2499.9|2506.3|2503.5|2497.8|2495|3745
1587049200000|2020-04-16 15:00:00|2503.6|2500.8|2509|2506.2|2512.2|2509.4|2493.2|2490.4|4131
1587049500000|2020-04-16 15:05:00|2508.1|2505.3|2497.4|2494.6|2510.8|2508|2495.9|2493.1|2815
1587049800000|2020-04-16 15:10:00|2497.9|2495.1|2495|2492.2|2498.9|2496.1|2489.9|2487.1|2441
1587050100000|2020-04-16 15:15:00|2495.1|2492.3|2503.8|2501|2505.8|2503|2495.1|2492.3|1892
1587050400000|2020-04-16 15:20:00|2503.7|2500.9|2491.9|2489.1|2504.7|2501.9|2488.6|2485.8|2364
1587050700000|2020-04-16 15:25:00|2492|2489.2|2498.6|2495.8|2504.9|2502.1|2491.1|2488.3|2648
1587051000000|2020-04-16 15:30:00|2496.6|2493.8|2490|2487.2|2504.5|2501.7|2488.9|2486.1|2938
1587051300000|2020-04-16 15:35:00|2490.9|2488.1|2482.4|2479.6|2492.3|2489.2|2474.3|2471.5|2547
1587051600000|2020-04-16 15:40:00|2482.8|2480|2488.7|2485.9|2489.7|2486.9|2482.8|2480|1344
1587051900000|2020-04-16 15:45:00|2489.7|2486.9|2485.3|2482.5|2492.6|2489.8|2481.8|2479|1494
1587052200000|2020-04-16 15:50:00|2485.4|2482.6|2494.5|2491.7|2498.3|2495.5|2483.3|2480.5|1552
1587052500000|2020-04-16 15:55:00|2494.1|2491.3|2493|2490.2|2499.3|2496.5|2491.1|2488.3|1560
1587052800000|2020-04-16 16:00:00|2493.1|2490.3|2485.7|2482.9|2497.4|2494.6|2485.5|2482.7|810
1587053100000|2020-04-16 16:05:00|2486.5|2483.7|2478|2475.2|2489.4|2486.6|2478|2475.2|1486
1587053400000|2020-04-16 16:10:00|2478.1|2475.3|2477.2|2474.4|2480.2|2477.4|2473.9|2471.1|1233
1587053700000|2020-04-16 16:15:00|2477.1|2474.3|2481.5|2478.7|2481.9|2479.1|2475.7|2472.9|1413
1587054000000|2020-04-16 16:20:00|2481.9|2479.1|2471.7|2468.9|2482.4|2479.6|2470.1|2467.3|1623
1587054300000|2020-04-16 16:25:00|2471.6|2468.8|2469.7|2466.9|2475.5|2472.7|2467.7|2464.9|1184
1587054600000|2020-04-16 16:30:00|2469.8|2467|2461.9|2459.1|2471.8|2469|2456.2|2453.4|2100
1587054900000|2020-04-16 16:35:00|2462.3|2459.5|2463.2|2460.4|2467.8|2465|2459.2|2456.4|1203
1587055200000|2020-04-16 16:40:00|2463.1|2460.3|2469|2466.2|2475.4|2472.6|2461.1|2458.3|1613
1587055500000|2020-04-16 16:45:00|2468|2465.2|2453.3|2450.5|2469|2466.2|2452.2|2449.4|2318
1587055800000|2020-04-16 16:50:00|2453.2|2450.4|2445.5|2442.7|2457.1|2454.3|2440.8|2438|2579
1587056100000|2020-04-16 16:55:00|2445.4|2442.6|2452.1|2449.3|2455.2|2452.4|2440.6|2437.8|2451
1587056400000|2020-04-16 17:00:00|2452.2|2449.4|2449.3|2446.5|2455.2|2452.4|2446.2|2443.4|1495
1587056700000|2020-04-16 17:05:00|2449.4|2446.6|2445.1|2442.3|2456.1|2453.3|2442.1|2439.3|1574
1587057000000|2020-04-16 17:10:00|2444.1|2441.3|2456.1|2453.3|2456.1|2453.3|2441.3|2438.5|1367
1587057300000|2020-04-16 17:15:00|2455.2|2452.4|2455.3|2452.5|2456.4|2453.6|2451.3|2448.5|1094
1587057600000|2020-04-16 17:20:00|2454.3|2451.5|2456.1|2453.3|2459.2|2456.4|2452.3|2449.5|800
1587057900000|2020-04-16 17:25:00|2455.2|2452.4|2464.4|2461.6|2467.6|2464.8|2454.2|2451.4|1529
1587058200000|2020-04-16 17:30:00|2464.3|2461.5|2469.5|2466.7|2479.5|2476.7|2462.3|2459.5|2237
1587058500000|2020-04-16 17:35:00|2469.6|2466.8|2462.9|2460.1|2473.7|2470.9|2462.9|2460.1|783
1587058800000|2020-04-16 17:40:00|2462.8|2460|2466.8|2464|2467.8|2465|2459.8|2457|1062
1587059100000|2020-04-16 17:45:00|2466.7|2463.9|2469.8|2467|2470.9|2468.1|2464.8|2462|1362
1587059400000|2020-04-16 17:50:00|2469.7|2466.9|2471.8|2469|2473.7|2470.9|2467.8|2465|887
1587059700000|2020-04-16 17:55:00|2472.3|2469.5|2469.6|2466.8|2475.6|2472.8|2468.6|2465.8|1040
1587060000000|2020-04-16 18:00:00|2470|2467.2|2473.8|2471|2480.1|2477.3|2466.5|2463.7|2995
1587060300000|2020-04-16 18:05:00|2474.7|2471.9|2477.4|2474.6|2478.1|2475.3|2468.8|2466|2628
1587060600000|2020-04-16 18:10:00|2477.3|2474.5|2482.8|2480|2486.9|2484.1|2473.1|2470.3|2351
1587060900000|2020-04-16 18:15:00|2482.9|2480.1|2499.8|2497|2500.1|2497.3|2482.9|2480.1|5698
1587061200000|2020-04-16 18:20:00|2500.4|2497.6|2492.1|2489.3|2503.8|2501|2482.1|2479.3|5228
1587061500000|2020-04-16 18:25:00|2492.2|2489.4|2503.1|2500.3|2506.1|2503.3|2479.2|2476.4|11298
1587061800000|2020-04-16 18:30:00|2504.1|2501.3|2515.2|2512.4|2515.7|2512.9|2495|2492.2|3154
1587062100000|2020-04-16 18:35:00|2515.6|2512.8|2505.8|2503|2517.6|2514.8|2505.3|2502.5|3046
1587062400000|2020-04-16 18:40:00|2506.3|2503.5|2489.9|2487.1|2506.8|2504|2486.1|2483.3|1560
1587062700000|2020-04-16 18:45:00|2489.5|2486.7|2494.5|2491.7|2497.4|2494.6|2488.9|2486.1|821
1587063000000|2020-04-16 18:50:00|2494.6|2491.8|2487.4|2484.6|2495.5|2492.7|2486.3|2483.5|989
1587063300000|2020-04-16 18:55:00|2487.5|2484.7|2488.3|2485.5|2489.4|2486.6|2481.4|2478.6|965
1587063600000|2020-04-16 19:00:00|2488.4|2485.6|2486.6|2483.8|2490.5|2487.7|2485.5|2482.7|581
1587063900000|2020-04-16 19:05:00|2486.5|2483.7|2490.2|2487.4|2494.2|2491.4|2481.8|2479|694
1587064200000|2020-04-16 19:10:00|2490.3|2487.5|2498.8|2496|2499.6|2496.8|2489.2|2486.4|534
1587064500000|2020-04-16 19:15:00|2498.3|2495.5|2497.1|2494.3|2500.2|2497.4|2494.3|2491.5|374
1587064800000|2020-04-16 19:20:00|2497.2|2494.4|2497.5|2494.7|2499.5|2496.7|2490.5|2487.7|1997
1587065100000|2020-04-16 19:25:00|2496.5|2493.7|2510.8|2508|2510.9|2508.1|2495.3|2490.6|2589
1587065400000|2020-04-16 19:30:00|2511.7|2508.9|2509.6|2506.8|2514.6|2511.8|2507.1|2504.3|662
1587065700000|2020-04-16 19:35:00|2509.7|2506.9|2513|2510.2|2516.3|2513.5|2509.7|2506.9|431
1587066000000|2020-04-16 19:40:00|2513.1|2510.3|2516|2513.2|2518|2515.2|2511.9|2509.1|488
1587066300000|2020-04-16 19:45:00|2516.1|2513.3|2522|2519.2|2522.5|2519.7|2516|2513.2|679
1587066600000|2020-04-16 19:50:00|2522.1|2519.3|2546.2|2543.4|2550.8|2548|2522|2517.3|1802
1587066900000|2020-04-16 19:55:00|2546.1|2543.3|2552.6|2549.8|2556.1|2553.3|2539.6|2536.8|1437
1587067200000|2020-04-16 20:00:00|2552.1|2549.3|2527.3|2524.5|2552.6|2549.8|2525.9|2523.1|831
1587067500000|2020-04-16 20:05:00|2526.8|2524|2515.5|2512.7|2527.1|2524.3|2513.6|2510.8|506
1587067800000|2020-04-16 20:10:00|2515.4|2512.6|2517.9|2515.1|2518.8|2516|2514.3|2511.5|275
1587068100000|2020-04-16 20:15:00|2517.4|2514.6|2513.9|2511.1|2517.9|2515.1|2513.9|2511.1|279
1587068400000|2020-04-16 20:20:00|2512.9|2510.1|2522.1|2519.3|2522.6|2519.8|2511.6|2508.8|388
1587068700000|2020-04-16 20:25:00|2521.1|2518.3|2519.2|2516.4|2521.6|2518.8|2518.2|2515.4|179
1587069000000|2020-04-16 20:30:00|2519.7|2516.9|2523.6|2520.8|2525|2522.2|2512.5|2509.7|432
1587069300000|2020-04-16 20:35:00|2523.5|2520.7|2531|2528.2|2531|2528.2|2522|2519.2|415
1587069600000|2020-04-16 20:40:00|2530.6|2527.8|2535.2|2532.4|2540.9|2535|2526.8|2524|848
1587069900000|2020-04-16 20:45:00|2535.3|2532.5|2537.8|2535|2538.7|2535.9|2525.4|2522.6|1300
1587070200000|2020-04-16 20:50:00|2537.3|2534.5|2536.3|2533.5|2540.1|2537.1|2531.7|2528.3|1389
1587070500000|2020-04-16 20:55:00|2536.4|2533.6|2542.8|2540|2546.3|2542.8|2535.5|2529.2|712
1587074400000|2020-04-16 22:00:00|2597.9|2587.9|2580.5|2577.7|2600.1|2593.7|2552.7|2548.2|1246
1587074700000|2020-04-16 22:05:00|2580|2577.2|2572|2569.2|2593.1|2590|2567.1|2564.3|782
1587075000000|2020-04-16 22:10:00|2572.5|2569.7|2569.3|2566.5|2582.4|2579.3|2566.4|2563.6|469
1587075300000|2020-04-16 22:15:00|2569.7|2566.9|2578.7|2575.9|2586|2583.2|2566.6|2560.8|617
1587075600000|2020-04-16 22:20:00|2577.1|2574.3|2578.3|2575.5|2586.7|2583.9|2571.9|2568.6|334
1587075900000|2020-04-16 22:25:00|2577.3|2574.5|2585.3|2582.5|2585.3|2582.5|2574.2|2570.9|400
1587076200000|2020-04-16 22:30:00|2584.8|2582|2582.6|2579.8|2585.4|2582.5|2578.6|2575.8|394
1587076500000|2020-04-16 22:35:00|2582.1|2579.3|2580.5|2577.7|2584.5|2581.7|2576.8|2573.9|191
1587076800000|2020-04-16 22:40:00|2580.9|2578.1|2580.7|2577.9|2585.4|2582.6|2578.6|2575.8|222
1587077100000|2020-04-16 22:45:00|2580.8|2578|2599.4|2596.6|2599.7|2596.9|2580.7|2577.9|466
1587077400000|2020-04-16 22:50:00|2599.8|2597|2593.1|2590.3|2606.8|2600.4|2590.7|2587.9|292
1587077700000|2020-04-16 22:55:00|2593.6|2590.8|2584.8|2582|2593.6|2590.8|2582.2|2579.4|414
1587078000000|2020-04-16 23:00:00|2584.9|2582.1|2588.7|2585.9|2594.6|2591.8|2584.9|2581.3|186
1587078300000|2020-04-16 23:05:00|2588.3|2585.5|2578.9|2576.1|2591.4|2588.6|2574.6|2571.8|491
1587078600000|2020-04-16 23:10:00|2577|2574.2|2572|2569.2|2578|2575.2|2567.2|2563.8|471
1587078900000|2020-04-16 23:15:00|2572.9|2570.1|2580.6|2577.8|2584|2581.2|2572|2569.2|134
1587079200000|2020-04-16 23:20:00|2580.2|2577.4|2588.8|2586|2591.7|2588.9|2578.2|2572.1|354
1587079500000|2020-04-16 23:25:00|2589.3|2586.5|2592.5|2589.7|2598.3|2594.5|2582.2|2579.4|208
1587079800000|2020-04-16 23:30:00|2592.9|2590.1|2596.2|2593.4|2599.2|2596.4|2588.5|2585.7|293
1587080100000|2020-04-16 23:35:00|2596.3|2593.5|2592.1|2589.3|2600.1|2596.9|2591.6|2588.8|180
1587080400000|2020-04-16 23:40:00|2592.6|2589.8|2588.5|2585.7|2594.6|2591.3|2585.8|2583|210
1587080700000|2020-04-16 23:45:00|2588.9|2586.1|2588.4|2585.6|2590.5|2587.6|2585.6|2582.8|161
1587081000000|2020-04-16 23:50:00|2587.9|2585.1|2583|2580.2|2590.4|2587.6|2581.2|2578.4|218
1587081300000|2020-04-16 23:55:00|2583.5|2580.7|2592|2589.2|2592|2589.2|2582|2579.2|389
1587081600000|2020-04-17 00:00:00|2592.1|2589.3|2589.9|2587.1|2597.2|2594.4|2586.1|2583.3|488
1587081900000|2020-04-17 00:05:00|2589|2586.2|2596.8|2594|2599.7|2596.9|2586.3|2583.5|402
1587082200000|2020-04-17 00:10:00|2596.3|2593.5|2604.5|2601.7|2605.6|2602.8|2595.8|2593|423
1587082500000|2020-04-17 00:15:00|2604|2601.2|2602.8|2600|2605.6|2602.8|2600|2597.2|548
1587082800000|2020-04-17 00:20:00|2602.4|2599.6|2596.9|2594.1|2603.9|2601.1|2596.1|2593.3|160
1587083100000|2020-04-17 00:25:00|2595.9|2593.1|2594.9|2592.1|2597.8|2595|2593|2590.2|93
1587083400000|2020-04-17 00:30:00|2595|2592.2|2602.8|2600|2603.9|2601.1|2595|2592.2|210
1587083700000|2020-04-17 00:35:00|2602.3|2599.5|2613.6|2610.8|2615.5|2612.7|2597.9|2595.1|410
1587084000000|2020-04-17 00:40:00|2613.8|2611|2616.6|2613.8|2617.6|2614.8|2612.6|2609.8|501
1587084300000|2020-04-17 00:45:00|2617.5|2614.7|2610.4|2607.6|2617.5|2614.7|2610.3|2607.5|573
1587084600000|2020-04-17 00:50:00|2610.3|2607.5|2608.2|2605.4|2611.3|2608.5|2608.2|2605.4|689
1587084900000|2020-04-17 00:55:00|2607.3|2604.5|2602.3|2599.5|2608.2|2605.4|2599.3|2596.5|662
1587085200000|2020-04-17 01:00:00|2601.4|2598.6|2604.4|2601.6|2611.9|2607.5|2600.3|2597.5|550
1587085500000|2020-04-17 01:05:00|2604.5|2601.7|2603.2|2600.4|2609.5|2606.7|2602.7|2599.9|268
1587085800000|2020-04-17 01:10:00|2604.2|2601.4|2612.7|2609.9|2612.8|2610|2604.2|2601.4|387
1587086100000|2020-04-17 01:15:00|2612.2|2609.4|2604.3|2601.5|2612.2|2609.4|2601.5|2598.7|452
1587086400000|2020-04-17 01:20:00|2604.4|2601.6|2607.5|2604.7|2610|2607.2|2603.4|2600.6|426
1587086700000|2020-04-17 01:25:00|2608.5|2605.7|2606.6|2603.8|2612.4|2609.6|2604.6|2601.8|336
1587087000000|2020-04-17 01:30:00|2607.6|2604.8|2604.8|2602|2607.7|2604.9|2601.8|2599|233
1587087300000|2020-04-17 01:35:00|2603.9|2601.1|2604.9|2602.1|2608.7|2605.9|2603.8|2601|256
1587087600000|2020-04-17 01:40:00|2605.3|2602.5|2603.2|2600.4|2606.9|2604.1|2603.1|2600.3|239
1587087900000|2020-04-17 01:45:00|2603.7|2600.9|2601.7|2598.9|2604.7|2601.9|2600.8|2598|488
1587088200000|2020-04-17 01:50:00|2602.7|2599.9|2599.8|2597|2602.8|2600|2598.7|2595.9|351
1587088500000|2020-04-17 01:55:00|2599.7|2596.9|2596|2593.2|2600.7|2597.9|2595|2592.2|261
1587088800000|2020-04-17 02:00:00|2596.9|2594.1|2597.2|2594.4|2597.8|2595|2593.5|2590.7|208
1587089100000|2020-04-17 02:05:00|2597.3|2594.5|2597.4|2594.6|2602.3|2599.5|2595.4|2592.6|149
1587089400000|2020-04-17 02:10:00|2598.3|2595.5|2595.7|2592.9|2598.4|2595.6|2594.7|2591.9|152
1587089700000|2020-04-17 02:15:00|2595.6|2592.8|2596.8|2594|2597.8|2595|2595.6|2592.8|146
1587090000000|2020-04-17 02:20:00|2596.7|2593.9|2595.7|2592.9|2597.7|2594.9|2594.8|2592|49
1587090300000|2020-04-17 02:25:00|2595.3|2592.5|2593.8|2591|2595.8|2593|2593.8|2591|68
1587090600000|2020-04-17 02:30:00|2593.9|2591.1|2592.7|2589.9|2595.6|2592.8|2590.8|2588|161
1587090900000|2020-04-17 02:35:00|2592.2|2589.4|2587.7|2584.9|2592.8|2590|2586.9|2584.1|193
1587091200000|2020-04-17 02:40:00|2586.8|2584|2578.4|2575.6|2586.8|2584|2576.4|2573.6|671
1587091500000|2020-04-17 02:45:00|2577.4|2574.6|2584.2|2581.4|2584.3|2581.5|2577.4|2574.6|395
1587091800000|2020-04-17 02:50:00|2583.2|2580.4|2584.1|2581.3|2586|2583.2|2578.3|2575.5|430
1587092100000|2020-04-17 02:55:00|2586|2583.2|2586.5|2583.7|2589.5|2586.7|2583.1|2580.3|329
1587092400000|2020-04-17 03:00:00|2586.1|2583.3|2586|2583.2|2587.9|2585.1|2585|2582.2|96
1587092700000|2020-04-17 03:05:00|2585.5|2582.7|2588.1|2585.3|2591|2588.2|2584.1|2581.3|161
1587093000000|2020-04-17 03:10:00|2588|2585.2|2590.1|2587.3|2590.1|2587.3|2587.1|2584.3|146
1587093300000|2020-04-17 03:15:00|2589.6|2586.8|2596.1|2593.3|2596.1|2593.3|2589.2|2586.4|298
1587093600000|2020-04-17 03:20:00|2595.1|2592.3|2596.2|2593.4|2598.1|2595.3|2595.1|2592.3|217
1587093900000|2020-04-17 03:25:00|2596.3|2593.5|2598.8|2596|2599.2|2596.4|2596.2|2593.4|139
1587094200000|2020-04-17 03:30:00|2599.2|2596.4|2596.2|2593.4|2601.2|2598.4|2596.2|2593.4|253
1587094500000|2020-04-17 03:35:00|2595.3|2592.5|2590.3|2587.5|2596.2|2593.4|2588.3|2585.5|402
1587094800000|2020-04-17 03:40:00|2590.2|2587.4|2589.3|2586.5|2590.3|2587.5|2587.3|2584.5|122
1587095100000|2020-04-17 03:45:00|2589.4|2586.6|2593.4|2590.6|2593.4|2590.6|2589.4|2586.6|180
1587095400000|2020-04-17 03:50:00|2592.4|2589.6|2591.5|2588.7|2593.4|2590.6|2591.1|2587.1|90
1587095700000|2020-04-17 03:55:00|2591.1|2588.3|2593.5|2590.7|2593.5|2590.7|2591.1|2588.3|142
1587096000000|2020-04-17 04:00:00|2593.6|2590.8|2598.6|2595.8|2598.6|2595.8|2593.6|2590.8|120
1587096300000|2020-04-17 04:05:00|2597.6|2594.8|2593|2590.2|2597.7|2594.9|2590|2587.2|128
1587096600000|2020-04-17 04:10:00|2592.9|2590.1|2592.9|2590.1|2593.9|2591.1|2590|2586.6|109
1587096900000|2020-04-17 04:15:00|2593|2590.2|2590.3|2587.5|2595.9|2593.1|2589.2|2586.4|79
1587097200000|2020-04-17 04:20:00|2590.2|2587.4|2589.3|2586.5|2592.2|2589.4|2588.3|2585.5|102
1587097500000|2020-04-17 04:25:00|2590.3|2587.5|2593|2590.2|2593.6|2590.8|2590.2|2587.4|80
1587097800000|2020-04-17 04:30:00|2593.9|2591.1|2594|2591.2|2597|2594.2|2592.2|2589.4|234
1587098100000|2020-04-17 04:35:00|2594.1|2591.3|2595.1|2592.3|2595.1|2592.3|2593.1|2590.3|95
1587098400000|2020-04-17 04:40:00|2594.1|2591.3|2591.2|2588.4|2595.2|2592.4|2588.7|2585.9|237
1587098700000|2020-04-17 04:45:00|2591.7|2588.9|2591.3|2588.5|2592.3|2589.5|2588.8|2586|187
1587099000000|2020-04-17 04:50:00|2591.4|2588.6|2590.5|2587.7|2591.8|2589|2589|2586.2|76
1587099300000|2020-04-17 04:55:00|2589.9|2587.1|2592.6|2589.8|2593.5|2590.7|2589.5|2586.7|46
1587099600000|2020-04-17 05:00:00|2592.5|2589.7|2590.5|2587.7|2592.6|2589.8|2587.5|2584.7|331
1587099900000|2020-04-17 05:05:00|2589|2586.2|2583.7|2580.9|2589|2586.2|2583.4|2580.6|659
1587100200000|2020-04-17 05:10:00|2583.8|2581|2581.7|2578.9|2584.2|2581.4|2579.8|2577|208
1587100500000|2020-04-17 05:15:00|2581.2|2578.4|2580.6|2577.8|2581.7|2578.9|2579.6|2576.8|289
1587100800000|2020-04-17 05:20:00|2579.6|2576.8|2580.6|2577.8|2581.1|2578.3|2578.6|2575.8|390
1587101100000|2020-04-17 05:25:00|2581.5|2578.7|2583.7|2580.9|2586.6|2583.8|2580.6|2577.8|201
1587101400000|2020-04-17 05:30:00|2582.7|2579.9|2584.7|2581.9|2587.6|2584.8|2582.7|2579.9|317
1587101700000|2020-04-17 05:35:00|2584.6|2581.8|2582.7|2579.9|2586.6|2583.8|2581.7|2578.9|150
1587102000000|2020-04-17 05:40:00|2582.8|2580|2583.9|2581.1|2584|2581.2|2578.9|2576.1|275
1587102300000|2020-04-17 05:45:00|2583.5|2580.7|2588|2585.2|2588|2585.2|2583|2580.2|105
1587102600000|2020-04-17 05:50:00|2587.5|2584.7|2587.1|2584.3|2588.1|2585.3|2585.1|2582.3|63
1587102900000|2020-04-17 05:55:00|2587|2584.2|2590.1|2587.3|2590.1|2587.3|2587|2584.2|309
1587103200000|2020-04-17 06:00:00|2590.6|2587.8|2590.6|2587.8|2595.1|2592.3|2589|2586.2|376
1587103500000|2020-04-17 06:05:00|2590.5|2587.7|2588.5|2585.7|2593.5|2590.2|2588|2585.2|332
1587103800000|2020-04-17 06:10:00|2589|2586.2|2592.2|2589.4|2595.1|2592.3|2588|2585.2|403
1587104100000|2020-04-17 06:15:00|2592.7|2589.9|2588.8|2586|2594.2|2591.4|2587.3|2584.5|244
1587104400000|2020-04-17 06:20:00|2589.3|2586.5|2583.4|2580.6|2591.9|2589|2583.3|2580.5|504
1587104700000|2020-04-17 06:25:00|2583.9|2581.1|2579|2576.2|2583.9|2581.1|2573|2570.2|1019
1587105000000|2020-04-17 06:30:00|2578.1|2575.3|2579.2|2576.4|2582|2579.2|2576.1|2573.3|393
1587105300000|2020-04-17 06:35:00|2578.1|2575.3|2574.1|2571.3|2578.2|2575.4|2573.1|2570.3|479
1587105600000|2020-04-17 06:40:00|2573.2|2570.4|2573.4|2570.6|2577.1|2574.3|2569.3|2566.5|729
1587105900000|2020-04-17 06:45:00|2573.3|2570.5|2570.2|2567.4|2573.4|2570.6|2567.3|2564.5|347
1587106200000|2020-04-17 06:50:00|2570.3|2567.5|2577.3|2574.5|2580.2|2577.4|2569.2|2566.4|401
1587106500000|2020-04-17 06:55:00|2576.8|2574|2572.5|2569.7|2579.3|2576.5|2572.5|2569.7|237
1587106800000|2020-04-17 07:00:00|2572.4|2569.6|2534.6|2531.8|2572.5|2569.7|2526.7|2523.9|2847
1587107100000|2020-04-17 07:05:00|2535.6|2532.8|2531.1|2528.3|2544.1|2541.3|2529.3|2526.5|1277
1587107400000|2020-04-17 07:10:00|2532.1|2529.3|2490.9|2488.1|2534.2|2531.4|2487.8|2485|2570
1587107700000|2020-04-17 07:15:00|2490|2487.2|2508.5|2505.7|2512.8|2509|2489.9|2487.1|2430
1587108000000|2020-04-17 07:20:00|2508.4|2505.6|2503.4|2500.6|2510.6|2507.8|2496.4|2493.6|1270
1587108300000|2020-04-17 07:25:00|2504.3|2501.5|2511.3|2508.5|2518.4|2515.6|2500.8|2498|1189
1587108600000|2020-04-17 07:30:00|2510.4|2507.6|2495|2492.2|2514.2|2511.4|2494.1|2491.3|1421
1587108900000|2020-04-17 07:35:00|2494|2491.2|2485.3|2482.5|2496.8|2494|2471.7|2468.9|2324
1587109200000|2020-04-17 07:40:00|2485.4|2482.6|2491.3|2488.5|2493.2|2490.4|2477.4|2474.6|1439
1587109500000|2020-04-17 07:45:00|2490.3|2487.5|2479.2|2476.4|2492.2|2489.4|2469.2|2466.4|1659
1587109800000|2020-04-17 07:50:00|2478.3|2475.5|2494.1|2491.3|2495|2492.2|2474.4|2471.6|1117
1587110100000|2020-04-17 07:55:00|2493.1|2490.3|2496.8|2494|2496.8|2494|2486.3|2483.5|1092
1587110400000|2020-04-17 08:00:00|2495.8|2493|2493.6|2490.8|2513.8|2511|2491.8|2489|1667
1587110700000|2020-04-17 08:05:00|2493.5|2490.7|2492|2489.2|2495|2492.2|2475.8|2473|1075
1587111000000|2020-04-17 08:10:00|2492.5|2489.7|2493.2|2490.4|2496.8|2494|2487.3|2484.5|543
1587111300000|2020-04-17 08:15:00|2492.7|2489.9|2494.2|2491.4|2497|2494.2|2486.2|2483.4|619
1587111600000|2020-04-17 08:20:00|2494.1|2491.3|2491.8|2489|2504.9|2502.1|2487.8|2485|821
1587111900000|2020-04-17 08:25:00|2492.3|2489.5|2496.8|2494|2497|2494|2481.2|2478.4|849
1587112200000|2020-04-17 08:30:00|2495.8|2493|2485|2482.2|2495.8|2493|2484|2481.2|665
1587112500000|2020-04-17 08:35:00|2485.1|2482.3|2488.8|2486|2491.9|2489.1|2482|2479.2|425
1587112800000|2020-04-17 08:40:00|2488.9|2486.1|2492.3|2489.5|2498.7|2495.9|2486.8|2484|316
1587113100000|2020-04-17 08:45:00|2491.8|2489|2488.3|2485.5|2494.5|2491.7|2484.3|2481.5|426
1587113400000|2020-04-17 08:50:00|2488.8|2486|2494.2|2491.4|2495.6|2492.8|2486.3|2483.5|355
1587113700000|2020-04-17 08:55:00|2493.7|2490.9|2497.9|2495.1|2499.2|2496.4|2493.2|2490.4|331
1587114000000|2020-04-17 09:00:00|2499|2496.2|2495.1|2492.3|2504|2501.2|2493.2|2490.4|202
1587114300000|2020-04-17 09:05:00|2496.1|2493.3|2489|2486.2|2496.1|2493.3|2484|2481.2|357
1587114600000|2020-04-17 09:10:00|2489.9|2487.1|2488.1|2485.3|2492.9|2490.1|2480.5|2477.7|406
1587114900000|2020-04-17 09:15:00|2487.2|2484.4|2480.3|2477.5|2491.1|2488.3|2480.2|2477.4|205
1587115200000|2020-04-17 09:20:00|2481.3|2478.5|2485.4|2482.6|2490.5|2487.7|2481.3|2478.5|323
1587115500000|2020-04-17 09:25:00|2485.3|2482.5|2489.6|2486.8|2494.2|2491.4|2485.3|2482.5|319
1587115800000|2020-04-17 09:30:00|2489.5|2486.7|2486.1|2483.3|2489.5|2486.7|2481.4|2478.6|389
1587116100000|2020-04-17 09:35:00|2485.1|2482.3|2494|2491.2|2495.1|2492.3|2484.1|2481.3|499
1587116400000|2020-04-17 09:40:00|2493.1|2490.3|2502.1|2499.3|2503.1|2500.3|2490.1|2487.3|424
1587116700000|2020-04-17 09:45:00|2502.2|2499.4|2508.1|2505.3|2509.1|2506.3|2501.2|2498.4|424
1587117000000|2020-04-17 09:50:00|2508.2|2505.4|2524.6|2521.8|2534.5|2531.7|2508.1|2505.3|1222
1587117300000|2020-04-17 09:55:00|2523.6|2520.8|2522|2519.2|2533.7|2530.9|2516.7|2513.9|514
1587117600000|2020-04-17 10:00:00|2523|2520.2|2514.5|2511.7|2525.9|2523.1|2511.5|2508.7|621
1587117900000|2020-04-17 10:05:00|2513.6|2510.8|2514.4|2511.6|2518.4|2515.6|2508.5|2505.7|339
1587118200000|2020-04-17 10:10:00|2512.5|2509.7|2519.1|2516.3|2525.5|2522.7|2512.5|2509.7|384
1587118500000|2020-04-17 10:15:00|2518.6|2515.8|2528.8|2526|2529.8|2527|2515.8|2513|418
1587118800000|2020-04-17 10:20:00|2527.8|2525|2534|2531.2|2535|2532.2|2524.9|2522.1|458
1587119100000|2020-04-17 10:25:00|2533.1|2530.3|2530.8|2528|2535|2532.2|2516.2|2513.4|650
1587119400000|2020-04-17 10:30:00|2530.3|2527.5|2576.8|2574|2579.8|2577|2521.5|2516.3|1951
1587119700000|2020-04-17 10:35:00|2576.3|2573.5|2556.4|2553.6|2576.8|2574|2545.6|2542.8|933
1587120000000|2020-04-17 10:40:00|2557.3|2554.5|2536.7|2533.9|2558.4|2555.6|2534.6|2531.8|738
1587120300000|2020-04-17 10:45:00|2536.6|2533.8|2541.3|2538.5|2542.3|2539.5|2534.5|2531.7|483
1587120600000|2020-04-17 10:50:00|2540.8|2538|2547|2544.2|2550|2547.2|2538.8|2536|563
1587120900000|2020-04-17 10:55:00|2547.1|2544.3|2534.3|2531.5|2549.5|2546.7|2524|2521.2|956
1587121200000|2020-04-17 11:00:00|2534.8|2532|2530.7|2527.9|2536.3|2533.5|2523.5|2520.7|1044
1587121500000|2020-04-17 11:05:00|2529.7|2526.9|2546.6|2543.8|2546.6|2543.8|2525.8|2523|609
1587121800000|2020-04-17 11:10:00|2546.5|2543.7|2539.4|2536.6|2547.5|2544.7|2535.4|2532.6|488
1587122100000|2020-04-17 11:15:00|2539.9|2537.1|2531.1|2528.3|2543.5|2540.7|2530.2|2527.4|482
1587122400000|2020-04-17 11:20:00|2531.5|2528.7|2511.4|2508.6|2534|2531.2|2507.6|2504.8|1409
1587122700000|2020-04-17 11:25:00|2511|2508.2|2511.4|2508.6|2514.5|2511.7|2502.5|2499.7|949
1587123000000|2020-04-17 11:30:00|2511.9|2509.1|2508.8|2506|2511.9|2509.1|2500.5|2497.7|548
1587123300000|2020-04-17 11:35:00|2509.3|2506.5|2518.6|2515.8|2520.6|2517.8|2509.3|2506.5|354
1587123600000|2020-04-17 11:40:00|2518.1|2515.3|2516|2513.2|2518.7|2515.9|2509.5|2506.7|333
1587123900000|2020-04-17 11:45:00|2516.5|2513.7|2510.6|2507.8|2517.9|2515.1|2504.5|2501.7|567
1587124200000|2020-04-17 11:50:00|2511.5|2508.7|2511.5|2508.7|2511.6|2508.8|2502.8|2500|469
1587124500000|2020-04-17 11:55:00|2511.4|2508.6|2512.7|2509.9|2513.6|2510.8|2504.8|2502|376
1587124800000|2020-04-17 12:00:00|2512.6|2509.8|2508.8|2506|2513.6|2510.8|2503.7|2500.9|588
1587125100000|2020-04-17 12:05:00|2508.7|2505.9|2499.3|2496.5|2509.2|2506.4|2495.5|2492.7|767
1587125400000|2020-04-17 12:10:00|2499.2|2496.4|2490.2|2487.4|2503|2500.2|2486.3|2483.5|656
1587125700000|2020-04-17 12:15:00|2491.2|2488.4|2476.4|2473.6|2493.4|2490.6|2469|2466.2|1664
1587126000000|2020-04-17 12:20:00|2477.4|2474.6|2481.2|2478.4|2484.3|2481.5|2474.6|2471.8|809
1587126300000|2020-04-17 12:25:00|2480.3|2477.5|2465.2|2462.4|2482.4|2479.6|2462.7|2459.9|1266
1587126600000|2020-04-17 12:30:00|2466.2|2463.4|2442.1|2439.3|2471.2|2468.4|2433.7|2423.7|5002
1587126900000|2020-04-17 12:35:00|2441.6|2438.8|2449.6|2446.8|2452.4|2449.6|2434.2|2431.4|1546
1587127200000|2020-04-17 12:40:00|2450|2447.2|2459.6|2456.8|2460.6|2457.8|2444.2|2441.4|778
1587127500000|2020-04-17 12:45:00|2459.5|2456.7|2449.6|2446.8|2459.6|2456.8|2449.5|2446.7|734
1587127800000|2020-04-17 12:50:00|2450.1|2447.3|2456.3|2453.5|2462.2|2459.4|2448.6|2445.8|947
1587128100000|2020-04-17 12:55:00|2455.4|2452.6|2443.5|2440.7|2458.3|2455.5|2442.5|2439.7|1130
1587128400000|2020-04-17 13:00:00|2443.4|2440.6|2435.3|2432.5|2454.2|2451.4|2429.6|2426.8|1813
1587128700000|2020-04-17 13:05:00|2436.3|2433.5|2422.1|2419.3|2437.7|2434.9|2407.8|2402.5|4575
1587129000000|2020-04-17 13:10:00|2422.2|2419.4|2416.5|2413.7|2430.5|2427.7|2410.5|2407.7|2792
1587129300000|2020-04-17 13:15:00|2417|2414.2|2415.5|2412.7|2422.7|2419.9|2410.5|2407.2|1549
1587129600000|2020-04-17 13:20:00|2416|2413.2|2441.8|2439|2443.7|2440.9|2414.6|2411.8|2578
1587129900000|2020-04-17 13:25:00|2440.8|2438|2440.3|2437.5|2441.3|2438.5|2428.5|2425.7|920
1587130200000|2020-04-17 13:30:00|2440.4|2437.6|2450|2447.2|2452.8|2450|2430.4|2427.6|1448
1587130500000|2020-04-17 13:35:00|2450.1|2447.3|2457.9|2455.1|2465|2462.2|2447.9|2445.1|1958
1587130800000|2020-04-17 13:40:00|2457.4|2454.6|2466.2|2463.4|2469.1|2466.3|2452.1|2449.3|1052
1587131100000|2020-04-17 13:45:00|2466.3|2463.5|2485.2|2482.4|2502.7|2499.9|2466.2|2463.4|2135
1587131400000|2020-04-17 13:50:00|2485.1|2482.3|2481.2|2478.4|2498|2495.2|2474.1|2471.3|3041
1587131700000|2020-04-17 13:55:00|2480.3|2477.5|2478|2475.2|2488.2|2485.4|2472.8|2470|1518
1587132000000|2020-04-17 14:00:00|2478.1|2475.3|2481|2478.2|2495|2492.2|2475.2|2472.4|1438
1587132300000|2020-04-17 14:05:00|2482|2479.2|2485.4|2482.6|2488.1|2485.3|2479.1|2476.3|996
1587132600000|2020-04-17 14:10:00|2485.3|2482.5|2468.3|2465.5|2488.5|2485.7|2464.9|2462.1|1173
1587132900000|2020-04-17 14:15:00|2469.3|2466.5|2457.5|2454.7|2472.3|2469.5|2457.5|2454.7|815
1587133200000|2020-04-17 14:20:00|2457.4|2454.6|2460.8|2458|2463.8|2461|2449.5|2446.7|1211
1587133500000|2020-04-17 14:25:00|2460.9|2458.1|2462.2|2459.4|2474.9|2471.6|2459.3|2456.5|1644
1587133800000|2020-04-17 14:30:00|2463.2|2460.4|2458.9|2456.1|2466|2463.2|2451.8|2449|1230
1587134100000|2020-04-17 14:35:00|2458.8|2456|2478.6|2475.8|2480.2|2477.4|2452.9|2450.1|2596
1587134400000|2020-04-17 14:40:00|2478.7|2475.9|2466.4|2463.6|2483.2|2480.4|2465.4|2462.6|2056
1587134700000|2020-04-17 14:45:00|2466.5|2463.7|2461.4|2458.6|2477.3|2474.5|2459.5|2456.7|1502
1587135000000|2020-04-17 14:50:00|2460.9|2458.1|2471.3|2468.5|2473.5|2470.7|2458.6|2455.8|1441
1587135300000|2020-04-17 14:55:00|2471.4|2468.6|2486.7|2483.9|2514|2511.2|2467.9|2465.1|3278
1587135600000|2020-04-17 15:00:00|2486.2|2483.4|2492|2489.2|2498|2495.2|2478.7|2475.9|979
1587135900000|2020-04-17 15:05:00|2491|2488.2|2490.8|2488|2495.9|2493.1|2485|2482.2|974
1587136200000|2020-04-17 15:10:00|2490.3|2487.5|2480.6|2477.8|2503.8|2501|2475.9|2473.1|2456
1587136500000|2020-04-17 15:15:00|2479.7|2476.9|2460.1|2457.3|2479.7|2476.9|2455.3|2452.5|1909
1587136800000|2020-04-17 15:20:00|2459.7|2456.9|2457.2|2454.4|2467.1|2464.3|2451.7|2448.9|1224
1587137100000|2020-04-17 15:25:00|2457.6|2454.8|2460|2457.2|2470.3|2466.2|2457.2|2454.4|1747
1587137400000|2020-04-17 15:30:00|2458|2455.2|2472.4|2469.6|2474.4|2471.6|2453.9|2451.1|1409
1587137700000|2020-04-17 15:35:00|2473.4|2470.6|2472.3|2469.5|2476.3|2473.5|2460.3|2457.5|973
1587138000000|2020-04-17 15:40:00|2472.4|2469.6|2467.5|2464.7|2480.3|2477.5|2465.6|2462.8|1034
1587138300000|2020-04-17 15:45:00|2466.6|2463.8|2465.5|2462.7|2472.5|2469.7|2461.6|2458.8|385
1587138600000|2020-04-17 15:50:00|2465.1|2462.3|2474.4|2471.6|2475.4|2472.6|2459.7|2456.9|526
1587138900000|2020-04-17 15:55:00|2474.8|2472|2473.4|2470.6|2478.4|2475.6|2471|2468.2|407
1587139200000|2020-04-17 16:00:00|2472.5|2469.7|2482.9|2480.1|2485.8|2483|2464.7|2461.9|821
1587139500000|2020-04-17 16:05:00|2482|2479.2|2472.9|2470.1|2483|2480.2|2469.9|2467.1|408
1587139800000|2020-04-17 16:10:00|2473.4|2470.6|2479|2476.2|2479.1|2476.3|2469|2466.2|358
1587140100000|2020-04-17 16:15:00|2479.1|2476.3|2486.6|2483.8|2487.1|2484.3|2474.1|2471.3|495
1587140400000|2020-04-17 16:20:00|2486.1|2483.3|2482.4|2479.6|2489.1|2486.3|2481.4|2478.6|644
1587140700000|2020-04-17 16:25:00|2483.4|2480.6|2478.9|2476.1|2487.4|2484.6|2475.4|2472.6|508
1587141000000|2020-04-17 16:30:00|2479.4|2476.6|2475.5|2472.7|2483.4|2480.6|2470.4|2467.6|740
1587141300000|2020-04-17 16:35:00|2474.5|2471.7|2456.4|2453.6|2474.5|2471.7|2454|2451.2|1429
1587141600000|2020-04-17 16:40:00|2456.5|2453.7|2463|2460.2|2472.7|2469.9|2450.1|2447.3|702
1587141900000|2020-04-17 16:45:00|2463.1|2460.3|2474.2|2471.4|2478|2475.2|2461.4|2458.6|1382
1587142200000|2020-04-17 16:50:00|2474.1|2471.3|2477.9|2475.1|2479|2476.2|2470.4|2467.6|935
1587142500000|2020-04-17 16:55:00|2478.4|2475.6|2476.3|2473.5|2483.9|2481.1|2473.3|2470.5|959
1587142800000|2020-04-17 17:00:00|2476.2|2473.4|2473.2|2470.4|2479.2|2476.4|2471.3|2468.5|514
1587143100000|2020-04-17 17:05:00|2474.2|2471.4|2470.9|2468.1|2474.2|2471.4|2464.1|2461.3|675
1587143400000|2020-04-17 17:10:00|2470|2467.2|2461.9|2459.1|2470.1|2467.3|2460.2|2457.4|559
1587143700000|2020-04-17 17:15:00|2461.4|2458.6|2464|2461.2|2464|2461.2|2454.5|2451.7|410
1587144000000|2020-04-17 17:20:00|2463.5|2460.7|2460|2457.2|2464.1|2461.3|2448.6|2445.8|666
1587144300000|2020-04-17 17:25:00|2459.1|2456.3|2459.1|2456.3|2464.1|2461.3|2457.1|2454.3|665
1587144600000|2020-04-17 17:30:00|2460|2457.2|2458.1|2455.3|2468.8|2466|2458|2455.2|501
1587144900000|2020-04-17 17:35:00|2457.1|2454.3|2460.8|2458|2464.8|2462|2456.8|2454|980
1587145200000|2020-04-17 17:40:00|2460.7|2457.9|2461.9|2459.1|2469.5|2465.1|2456.8|2454|656
1587145500000|2020-04-17 17:45:00|2460.9|2458.1|2453.9|2451.1|2462.7|2459.9|2452.8|2450|517
1587145800000|2020-04-17 17:50:00|2454.8|2452|2451.4|2448.6|2461.8|2459|2450.9|2448.1|780
1587146100000|2020-04-17 17:55:00|2451.9|2449.1|2452.9|2450.1|2461.8|2459|2450.9|2448.1|589
1587146400000|2020-04-17 18:00:00|2451.9|2449.1|2442.6|2439.8|2457.8|2455|2437.4|2434.6|1981
1587146700000|2020-04-17 18:05:00|2441.6|2438.8|2443.6|2440.8|2445.8|2443|2432.8|2430|869
1587147000000|2020-04-17 18:10:00|2444.6|2441.8|2437.9|2435.1|2444.6|2441.8|2434|2431.2|1470
1587147300000|2020-04-17 18:15:00|2437.8|2435|2416|2413.2|2440.8|2438|2412.4|2409.6|1399
1587147600000|2020-04-17 18:20:00|2415.1|2412.3|2444.1|2441.3|2454.9|2452.1|2410.2|2407.4|3443
1587147900000|2020-04-17 18:25:00|2444.2|2441.4|2464.5|2461.7|2466.9|2464.1|2440|2437.2|9974
1587148200000|2020-04-17 18:30:00|2464.4|2461.6|2471|2468.2|2472|2469.2|2454.5|2451.7|2222
1587148500000|2020-04-17 18:35:00|2470|2467.2|2464|2461.2|2474.8|2472|2463|2460.2|968
1587148800000|2020-04-17 18:40:00|2463.5|2460.7|2458.2|2455.4|2464|2461.2|2458.1|2455.3|507
1587149100000|2020-04-17 18:45:00|2457.8|2455|2462|2459.2|2463|2460.2|2457.8|2455|378
1587149400000|2020-04-17 18:50:00|2462.1|2459.3|2465|2462.2|2465.9|2463.1|2461.1|2458.3|422
1587149700000|2020-04-17 18:55:00|2465.9|2463.1|2462.3|2459.5|2465.9|2463.1|2460.4|2457.6|587
1587150000000|2020-04-17 19:00:00|2463.2|2460.4|2463|2460.2|2465.5|2462.3|2462|2459.2|193
1587150300000|2020-04-17 19:05:00|2463.1|2460.3|2464.3|2461.5|2465.2|2462.4|2462.2|2459.4|394
1587150600000|2020-04-17 19:10:00|2464.2|2461.4|2463.3|2460.5|2466.2|2463.4|2463.3|2460.5|122
1587150900000|2020-04-17 19:15:00|2463.4|2460.6|2460.3|2457.5|2463.4|2460.6|2460.2|2456.8|382
1587151200000|2020-04-17 19:20:00|2460.7|2457.9|2464.2|2461.4|2464.2|2461.4|2460.2|2457.4|562
1587151500000|2020-04-17 19:25:00|2464.1|2461.3|2457.3|2454.5|2465|2462.2|2452.5|2449.7|589
1587151800000|2020-04-17 19:30:00|2457.2|2454.4|2460.6|2457.8|2462.1|2459.3|2455.5|2452.7|337
1587152100000|2020-04-17 19:35:00|2460.1|2457.3|2463.1|2460.3|2468.1|2465.3|2459.1|2456.3|574
1587152400000|2020-04-17 19:40:00|2464.1|2461.3|2465.1|2462.3|2465.1|2462.3|2462|2459.2|433
1587152700000|2020-04-17 19:45:00|2466.1|2463.3|2466.3|2463.5|2468.1|2465.3|2462.1|2459.3|531
1587153000000|2020-04-17 19:50:00|2467.2|2464.4|2468.3|2465.5|2469.3|2466.5|2467.2|2464.4|694
1587153300000|2020-04-17 19:55:00|2468.4|2465.6|2473.3|2470.5|2474.8|2471.5|2465.2|2462.4|831
1587153600000|2020-04-17 20:00:00|2473.2|2470.4|2468.4|2465.6|2475.2|2472.4|2463.1|2456.7|165
1587153900000|2020-04-17 20:05:00|2467.9|2465.1|2469|2466.2|2469.6|2466.7|2463.6|2459.6|230
1587154200000|2020-04-17 20:10:00|2469.5|2466.7|2470.4|2467.6|2472.4|2469.6|2469.3|2466.5|234
1587154500000|2020-04-17 20:15:00|2470.5|2466.5|2471.1|2467.1|2473|2467.7|2467.3|2461.4|221
1587154800000|2020-04-17 20:20:00|2470.4|2467.6|2479.6|2475.6|2490|2487.1|2470.4|2467.6|757
1587155100000|2020-04-17 20:25:00|2479.1|2475.1|2481.3|2478.5|2486.7|2481.3|2477.7|2470.7|165
1587155400000|2020-04-17 20:30:00|2481.8|2479|2481.2|2471.2|2488.5|2479.5|2475.4|2469.5|221
1587155700000|2020-04-17 20:35:00|2481.6|2471.6|2478.3|2474.3|2482.3|2477.8|2477.2|2470.7|64
1587156000000|2020-04-17 20:40:00|2481.3|2471.3|2485.1|2475.1|2487|2481.5|2476.2|2470.8|84
1587156300000|2020-04-17 20:45:00|2485|2475|2472.9|2462.9|2486.8|2481.3|2469.1|2462.8|170
1587156600000|2020-04-17 20:50:00|2473.3|2463.3|2468.8|2464.8|2478.2|2472.4|2467.9|2460.9|72
1587156900000|2020-04-17 20:55:00|2468.7|2465.9|2474.4|2464.4|2479|2472.1|2465.3|2457.4|143
1587333600000|2020-04-19 22:00:00|2480.6|2470.6|2460.1|2457.3|2494.1|2487.7|2456|2451.1|817
1587333900000|2020-04-19 22:05:00|2460.6|2457.8|2455.7|2451.7|2463.7|2458.3|2445.1|2441.7|429
1587334200000|2020-04-19 22:10:00|2456.2|2452.2|2460.2|2457.4|2469.7|2464.3|2452.6|2446.3|587
1587334500000|2020-04-19 22:15:00|2459.7|2456.9|2470.4|2460.4|2475.8|2470.4|2458.2|2453.3|232
1587334800000|2020-04-19 22:20:00|2467.9|2463.9|2457|2453|2471.9|2466.5|2455.3|2448.9|145
1587335100000|2020-04-19 22:25:00|2457.5|2453.5|2464.4|2461.6|2467|2461.6|2456|2449|204
1587335400000|2020-04-19 22:30:00|2465.4|2462.6|2472|2469.2|2485.1|2479.7|2464.4|2459.6|204
1587335700000|2020-04-19 22:35:00|2472.5|2469.7|2470.6|2467.8|2474.1|2470.7|2464.5|2460.1|131
1587336000000|2020-04-19 22:40:00|2470.7|2466.7|2461.7|2458.9|2471.6|2468.8|2461.7|2457.2|140
1587336300000|2020-04-19 22:45:00|2461.2|2458.4|2457.7|2454.9|2463.7|2460.9|2451.7|2448.8|243
1587336600000|2020-04-19 22:50:00|2458.3|2454.3|2456.8|2454|2459.8|2457|2454.8|2451.4|96
1587336900000|2020-04-19 22:55:00|2455.8|2453|2460.4|2457.6|2464.5|2460.1|2454.8|2451.9|113
1587337200000|2020-04-19 23:00:00|2459.9|2457.1|2457.1|2453.1|2462.9|2460.1|2455.9|2450.5|87
1587337500000|2020-04-19 23:05:00|2457.6|2453.6|2458.5|2455.7|2459|2456.2|2454.5|2451.7|82
1587337800000|2020-04-19 23:10:00|2459|2456.2|2443.1|2440.3|2459|2456.2|2442.1|2438.7|449
1587338100000|2020-04-19 23:15:00|2443.6|2440.8|2444.1|2441.3|2451.2|2446.8|2442.1|2438.7|496
1587338400000|2020-04-19 23:20:00|2444.7|2440.7|2447.2|2444.4|2451.3|2446.9|2444.1|2440.3|108
1587338700000|2020-04-19 23:25:00|2446.7|2443.9|2447.2|2444.4|2450.8|2446.4|2444.2|2437.8|63
1587339000000|2020-04-19 23:30:00|2447.3|2444.5|2440.4|2436.4|2447.3|2444.5|2439.3|2433.4|107
1587339300000|2020-04-19 23:35:00|2440.9|2436.9|2432.4|2429.6|2446.4|2442.5|2431.4|2428|356
1587339600000|2020-04-19 23:40:00|2432.5|2428.5|2425.4|2422.6|2436|2430.6|2425.4|2422.6|257
1587339900000|2020-04-19 23:45:00|2426.4|2423.6|2430.5|2427.7|2431.5|2428.7|2424.4|2421|218
1587340200000|2020-04-19 23:50:00|2434.1|2424.1|2431.6|2427.6|2435.1|2428.7|2427.5|2421.1|171
1587340500000|2020-04-19 23:55:00|2431.1|2427.1|2440.6|2437.8|2443.6|2440.8|2431|2427.1|362
1587340800000|2020-04-20 00:00:00|2441.6|2438.8|2445.7|2442.9|2457.7|2454.8|2439.6|2436.2|716
1587341100000|2020-04-20 00:05:00|2445.2|2442.4|2446.7|2443.9|2454.3|2449.4|2440.7|2437.3|827
1587341400000|2020-04-20 00:10:00|2447.7|2444.9|2438.8|2436|2447.7|2444.9|2436.8|2430.4|696
1587341700000|2020-04-20 00:15:00|2439.8|2437|2445.8|2443|2446.8|2444|2436.8|2430.4|382
1587342000000|2020-04-20 00:20:00|2444.8|2442|2438.9|2436.1|2446.8|2444|2437.9|2435.1|508
1587342300000|2020-04-20 00:25:00|2439.9|2437.1|2429|2426.2|2441.9|2439.1|2428.5|2425.7|277
1587342600000|2020-04-20 00:30:00|2429.5|2426.7|2430|2427.2|2437|2434.2|2425|2422.1|732
1587342900000|2020-04-20 00:35:00|2429|2426.2|2430.1|2427.3|2437.7|2432.3|2424|2420.1|649
1587343200000|2020-04-20 00:40:00|2429.6|2426.8|2424.2|2421.4|2432.7|2428.3|2424.1|2419.2|458
1587343500000|2020-04-20 00:45:00|2423.2|2420.4|2415.2|2412.4|2426.2|2423.4|2415.2|2411.3|695
1587343800000|2020-04-20 00:50:00|2415.8|2411.8|2406.3|2403.5|2416.2|2413.4|2404.3|2397.9|440
1587344100000|2020-04-20 00:55:00|2407.3|2404.5|2386.3|2383.5|2408.3|2405.5|2384.3|2380.9|1250
1587344400000|2020-04-20 01:00:00|2385.3|2382.5|2314.4|2311.6|2387.3|2384.5|2308|2302.5|2203
1587344700000|2020-04-20 01:05:00|2313.4|2310.6|2301.5|2298.7|2318|2312.6|2276.1|2272.1|3151
1587345000000|2020-04-20 01:10:00|2302.1|2298.1|2333.6|2330.8|2339.1|2333.8|2284.5|2279.1|1778
1587345300000|2020-04-20 01:15:00|2332.6|2329.8|2345.6|2342.8|2352.2|2346.8|2326.6|2320.2|421
1587345600000|2020-04-20 01:20:00|2346.2|2342.2|2396.3|2386.3|2398.3|2392.4|2345.6|2341.2|585
1587345900000|2020-04-20 01:25:00|2393.3|2389.3|2384.7|2381.9|2414.3|2407.9|2380.7|2374.4|577
1587346200000|2020-04-20 01:30:00|2384.8|2382|2368.8|2366|2393.4|2388|2368.8|2366|327
1587346500000|2020-04-20 01:35:00|2369.8|2367|2365.9|2363.1|2378.4|2372|2356.9|2354.1|529
1587346800000|2020-04-20 01:40:00|2365.4|2362.6|2365.9|2363.1|2381.9|2379.1|2361.9|2359.1|471
1587347100000|2020-04-20 01:45:00|2365.4|2362.6|2377|2374.2|2381.6|2378.2|2363.9|2358.5|222
1587347400000|2020-04-20 01:50:00|2377.5|2374.7|2371.1|2368.3|2378|2375.2|2368|2362.1|223
1587347700000|2020-04-20 01:55:00|2371.7|2367.7|2380.1|2377.3|2383.1|2380.3|2370.6|2367.2|340
1587348000000|2020-04-20 02:00:00|2381.1|2378.3|2392.2|2389.4|2405.7|2399.3|2381.1|2378.3|221
1587348300000|2020-04-20 02:05:00|2391.2|2388.4|2396.2|2393.4|2400.8|2394.4|2391.2|2384.8|72
1587348600000|2020-04-20 02:10:00|2395.2|2392.4|2382.3|2379.5|2398.8|2393.4|2380.4|2372.9|251
1587348900000|2020-04-20 02:15:00|2381.8|2379|2384|2374|2384|2379.5|2367.3|2364.5|315
1587349200000|2020-04-20 02:20:00|2383.5|2373.5|2373.4|2370.6|2383.5|2376|2370.4|2366.5|178
1587349500000|2020-04-20 02:25:00|2372.9|2370.1|2374.5|2371.7|2377.5|2374.7|2370.5|2367.7|234
1587349800000|2020-04-20 02:30:00|2374|2371.2|2372.6|2369.8|2375.1|2371.7|2369.5|2362.6|186
1587350100000|2020-04-20 02:35:00|2372.1|2369.3|2372.6|2369.8|2374.2|2370.8|2367.6|2363.2|96
1587350400000|2020-04-20 02:40:00|2372.1|2369.3|2370.7|2367.9|2374.2|2369.9|2369.6|2363.2|100
1587350700000|2020-04-20 02:45:00|2370.2|2367.4|2367.7|2364.9|2377.3|2370.9|2366.7|2363.9|311
1587351000000|2020-04-20 02:50:00|2368.3|2364.3|2379.8|2377|2388.8|2383|2367.7|2360.3|241
1587351300000|2020-04-20 02:55:00|2380.3|2377.5|2384.5|2374.5|2388.4|2382.5|2379.8|2372.4|238
1587351600000|2020-04-20 03:00:00|2381.5|2377.5|2375.9|2373.1|2383.5|2380.1|2375.5|2367|276
1587351900000|2020-04-20 03:05:00|2376.9|2374.1|2364.5|2361.7|2378.9|2376.1|2360|2357.1|281
1587352200000|2020-04-20 03:10:00|2364|2361.2|2368.7|2364.7|2372.6|2369.2|2363|2360.2|228
1587352500000|2020-04-20 03:15:00|2368.2|2364.2|2385.7|2375.7|2386.2|2380.3|2367.1|2360.7|40
1587352800000|2020-04-20 03:20:00|2386.2|2376.2|2378.1|2375.3|2394.7|2390.3|2378.1|2372.2|96
1587353100000|2020-04-20 03:25:00|2378.2|2375.4|2384.2|2381.4|2384.8|2381.4|2375.3|2367.8|112
1587353400000|2020-04-20 03:30:00|2383.2|2380.4|2380.3|2377.5|2387.8|2383.4|2380.2|2373.8|185
1587353700000|2020-04-20 03:35:00|2381.3|2378.5|2377.3|2374.5|2383.9|2378.5|2375.3|2371.9|37
1587354000000|2020-04-20 03:40:00|2376.3|2373.5|2374.4|2371.6|2379.9|2376.5|2372.4|2368.9|61
1587354300000|2020-04-20 03:45:00|2373.4|2370.6|2377|2367|2379|2373.6|2370.4|2364|94
1587354600000|2020-04-20 03:50:00|2376.5|2366.5|2376.5|2373.7|2379.1|2375.7|2372.4|2366|78
1587354900000|2020-04-20 03:55:00|2377.1|2373.1|2377.5|2374.7|2380.5|2377.7|2376.5|2373.1|76
1587355200000|2020-04-20 04:00:00|2376.5|2373.7|2382.6|2379.8|2382.6|2379.8|2374.6|2371.2|90
1587355500000|2020-04-20 04:05:00|2381.6|2378.8|2381.3|2377.3|2383.3|2379.8|2378.6|2373.3|118
1587355800000|2020-04-20 04:10:00|2380.7|2377.9|2378.7|2375.9|2381.3|2377.9|2376.7|2373.9|204
1587356100000|2020-04-20 04:15:00|2378.3|2374.3|2374.8|2372|2379.4|2376|2373.8|2367.9|127
1587356400000|2020-04-20 04:20:00|2373.8|2371|2373.9|2371.1|2374.9|2372.1|2372.8|2369.5|145
1587356700000|2020-04-20 04:25:00|2373.4|2370.6|2374.9|2372.1|2375.9|2373.1|2372.9|2369.5|140
1587357000000|2020-04-20 04:30:00|2375.4|2372.6|2377|2374.2|2378|2375.2|2375.4|2372|116
1587357300000|2020-04-20 04:35:00|2378|2375.2|2380|2377.2|2380.5|2377.7|2378|2375.2|81
1587357600000|2020-04-20 04:40:00|2381|2378.2|2372.1|2369.3|2381|2378.2|2371.1|2368.3|384
1587357900000|2020-04-20 04:45:00|2372.6|2369.8|2372.2|2369.4|2375.3|2372.4|2371.1|2367.7|346
1587358200000|2020-04-20 04:50:00|2373.2|2370.4|2370.3|2367.5|2373.2|2370.4|2367.3|2364.5|293
1587358500000|2020-04-20 04:55:00|2371.3|2368.5|2372.3|2369.5|2376.9|2372.5|2370.3|2366.4|93
1587358800000|2020-04-20 05:00:00|2371.8|2369|2374.4|2371.6|2382.3|2379.5|2367.3|2364.5|454
1587359100000|2020-04-20 05:05:00|2373.4|2370.6|2370.4|2367.6|2374.9|2372.1|2368|2362|148
1587359400000|2020-04-20 05:10:00|2371.4|2368.6|2369.4|2366.6|2372.4|2369.6|2367.4|2364.6|162
1587359700000|2020-04-20 05:15:00|2370.4|2367.6|2377.1|2373.1|2379.1|2373.1|2361.5|2357.1|427
1587360000000|2020-04-20 05:20:00|2376.6|2372.6|2374.1|2370.1|2383.1|2377.7|2371.5|2365.1|126
1587360300000|2020-04-20 05:25:00|2374.2|2370.2|2377.2|2367.2|2379.2|2373.8|2371.6|2366.2|140
1587360600000|2020-04-20 05:30:00|2376.2|2366.2|2371.7|2368.9|2380.2|2373.8|2371.7|2365.3|223
1587360900000|2020-04-20 05:35:00|2372.3|2368.3|2369.3|2359.3|2376.3|2372.3|2363.7|2357.3|195
1587361200000|2020-04-20 05:40:00|2366.3|2362.3|2371.3|2367.3|2376.3|2369.9|2365.7|2359.3|57
1587361500000|2020-04-20 05:45:00|2371.8|2367.8|2371.7|2368.9|2377.3|2371.9|2369.7|2366.3|159
1587361800000|2020-04-20 05:50:00|2370.7|2367.9|2361.8|2359|2377.3|2370.9|2361.8|2355.4|252
1587362100000|2020-04-20 05:55:00|2362.8|2360|2356.9|2354.1|2365.9|2362.5|2356.8|2353.5|247
1587362400000|2020-04-20 06:00:00|2357.5|2353.5|2352.9|2350.1|2362.5|2357.1|2347.9|2340.5|136
1587362700000|2020-04-20 06:05:00|2353|2350.2|2353|2350.2|2354|2350.2|2349|2345.5|400
1587363000000|2020-04-20 06:10:00|2352|2349.2|2366.6|2362.6|2372.6|2366.2|2352|2349.2|121
1587363300000|2020-04-20 06:15:00|2367.1|2363.1|2365.2|2355.2|2368.7|2363.3|2358.1|2353.7|135
1587363600000|2020-04-20 06:20:00|2364.7|2354.7|2363.8|2359.8|2368.8|2364.8|2359.1|2352.7|122
1587363900000|2020-04-20 06:25:00|2364.3|2360.3|2379.2|2376.4|2380.2|2377.4|2363.8|2357.3|382
1587364200000|2020-04-20 06:30:00|2380.2|2377.4|2381.8|2377.8|2401.8|2396.3|2380.2|2376.8|401
1587364500000|2020-04-20 06:35:00|2380.8|2376.8|2379.3|2376.5|2387.9|2382.5|2378.3|2374.9|64
1587364800000|2020-04-20 06:40:00|2378.3|2375.5|2375|2371|2380.9|2377.5|2369.4|2364|93
1587365100000|2020-04-20 06:45:00|2376|2372|2363.5|2360.7|2376|2373.1|2357.5|2352|439
1587365400000|2020-04-20 06:50:00|2362.5|2359.7|2372.5|2369.7|2375.1|2369.7|2359.5|2356.1|158
1587365700000|2020-04-20 06:55:00|2373.5|2370.7|2371.6|2368.8|2375.1|2371.7|2368.2|2361.2|131
1587366000000|2020-04-20 07:00:00|2372.1|2369.3|2368.2|2364.2|2376.2|2371.8|2359.6|2353.2|196
1587366300000|2020-04-20 07:05:00|2369.2|2365.2|2374.7|2371.9|2378.7|2375.9|2363.3|2356.8|247
1587366600000|2020-04-20 07:10:00|2373.7|2370.9|2383.8|2381|2387.8|2385|2372.7|2369.9|521
1587366900000|2020-04-20 07:15:00|2383.3|2380.5|2382.8|2380|2383.8|2381|2373.8|2371|472
1587367200000|2020-04-20 07:20:00|2381.8|2379|2378.9|2376.1|2382.8|2380|2372.9|2370.1|137
1587367500000|2020-04-20 07:25:00|2377.9|2375.1|2368|2365.2|2377.9|2375.1|2368|2365.2|134
1587367800000|2020-04-20 07:30:00|2369|2366.2|2366.1|2363.3|2375|2372.2|2366.1|2363.3|116
1587368100000|2020-04-20 07:35:00|2365.1|2362.3|2370.2|2367.4|2372.1|2369.3|2365.1|2362.3|139
1587368400000|2020-04-20 07:40:00|2370.1|2367.3|2368.2|2365.4|2373.2|2370.4|2365.2|2362.4|177
1587368700000|2020-04-20 07:45:00|2369.2|2366.4|2369.3|2366.5|2370.3|2367.5|2361.2|2358.4|143
1587369000000|2020-04-20 07:50:00|2371.3|2368.5|2372.4|2369.6|2377.4|2374.6|2368.3|2365.5|265
1587369300000|2020-04-20 07:55:00|2371.4|2368.6|2368.4|2365.6|2374.4|2371.6|2363.4|2360.6|137
1587369600000|2020-04-20 08:00:00|2367.4|2364.6|2368.5|2365.7|2372.5|2369.7|2364.4|2361.6|175
1587369900000|2020-04-20 08:05:00|2369|2366.2|2367.6|2364.8|2369|2366.2|2360.5|2357.7|137
1587370200000|2020-04-20 08:10:00|2366.6|2363.8|2363.6|2360.8|2367.6|2364.8|2361.6|2358.8|232
1587370500000|2020-04-20 08:15:00|2362.6|2359.8|2358.7|2355.9|2364.7|2361.9|2354.7|2351.9|161
1587370800000|2020-04-20 08:20:00|2359.2|2356.4|2337.8|2335|2359.2|2356.4|2336.8|2334|313
1587371100000|2020-04-20 08:25:00|2336.8|2334|2328.9|2326.1|2341.8|2339|2324.8|2322|195028
1587371400000|2020-04-20 08:30:00|2327.9|2325.1|2335.9|2333.1|2344.9|2342.1|2326.9|2324.1|3482
1587371700000|2020-04-20 08:35:00|2336.4|2333.6|2332|2329.2|2338.9|2336.1|2328|2325.2|1787
1587372000000|2020-04-20 08:40:00|2333|2330.2|2341.1|2338.3|2341.1|2338.3|2330|2327.2|1786
1587372300000|2020-04-20 08:45:00|2342|2339.2|2337.1|2334.3|2343.1|2340.3|2334.1|2331.3|1316
1587372600000|2020-04-20 08:50:00|2336.1|2333.3|2321.2|2318.4|2340.1|2337.3|2320.2|2317.4|1446
1587372900000|2020-04-20 08:55:00|2322.2|2319.4|2304.3|2301.5|2325.2|2322.4|2303.3|2300.5|4006
1587373200000|2020-04-20 09:00:00|2305.3|2302.5|2306.3|2303.5|2317.3|2313.5|2302.3|2299.5|3403
1587373500000|2020-04-20 09:05:00|2305.8|2303|2318.4|2315.6|2323.4|2320.6|2302.4|2299.6|2484
1587373800000|2020-04-20 09:10:00|2319.4|2316.6|2325.4|2322.6|2325.4|2322.6|2313.4|2310.6|1948
1587374100000|2020-04-20 09:15:00|2326.4|2323.6|2316.5|2313.7|2330.4|2327.6|2313.5|2310.7|1976
1587374400000|2020-04-20 09:20:00|2317.4|2314.6|2314.5|2311.7|2322.5|2319.7|2313.5|2310.7|1376
1587374700000|2020-04-20 09:25:00|2313.5|2310.7|2322.6|2319.8|2326.6|2323.8|2313.5|2310.7|1183
1587375000000|2020-04-20 09:30:00|2323.6|2320.8|2320.7|2317.9|2324.6|2321.8|2318.6|2315.8|739
1587375300000|2020-04-20 09:35:00|2319.7|2316.9|2319.7|2316.9|2322.7|2319.9|2317.7|2314.9|1187
1587375600000|2020-04-20 09:40:00|2318.8|2316|2333.8|2331|2333.8|2331|2318.7|2315.9|1847
1587375900000|2020-04-20 09:45:00|2332.8|2330|2327.9|2325.1|2335.9|2333.1|2325.9|2323.1|1418
1587376200000|2020-04-20 09:50:00|2328.9|2326.1|2321|2318.2|2331.9|2329.1|2320|2317.2|1610
1587376500000|2020-04-20 09:55:00|2320|2317.2|2307|2304.2|2321|2318.2|2306.1|2303.3|2482
1587376800000|2020-04-20 10:00:00|2306.6|2303.8|2297.1|2294.3|2307.1|2304.3|2292.1|2289.3|3495
1587377100000|2020-04-20 10:05:00|2297.6|2294.8|2291.2|2288.4|2299.1|2296.3|2290.2|2287.4|2654
1587377400000|2020-04-20 10:10:00|2292.2|2289.4|2304.2|2301.4|2305.2|2302.4|2291.2|2288.4|2134
1587377700000|2020-04-20 10:15:00|2303.2|2300.4|2303.2|2300.4|2311.2|2308.4|2300.2|2297.4|2223
1587378000000|2020-04-20 10:20:00|2303.3|2300.5|2295.4|2292.6|2305.3|2302.5|2294.4|2291.6|1359
1587378300000|2020-04-20 10:25:00|2294.4|2291.6|2294.4|2291.6|2299.4|2296.6|2291.4|2288.6|2487
1587378600000|2020-04-20 10:30:00|2293.9|2291.1|2298.5|2295.7|2305.5|2302.7|2289.9|2287.1|2980
1587378900000|2020-04-20 10:35:00|2299|2296.2|2296.6|2293.8|2301.5|2298.7|2293.6|2290.8|1606
1587379200000|2020-04-20 10:40:00|2297.6|2294.8|2286.6|2283.8|2298.6|2295.8|2282.6|2279.8|2530
1587379500000|2020-04-20 10:45:00|2287.6|2284.8|2292.6|2289.8|2298.6|2295.8|2287.6|2284.8|1698
1587379800000|2020-04-20 10:50:00|2291.7|2288.9|2288.8|2286|2294.6|2291.8|2284.7|2281.9|2044
1587380100000|2020-04-20 10:55:00|2287.8|2285|2290.8|2288|2290.8|2288|2283.3|2280.5|1517
1587380400000|2020-04-20 11:00:00|2291.8|2289|2295.9|2293.1|2298.8|2296|2288.8|2286|1962
1587380700000|2020-04-20 11:05:00|2296.9|2294.1|2289.9|2287.1|2296.9|2294.1|2286.9|2284.1|961
1587381000000|2020-04-20 11:10:00|2290.4|2287.6|2299|2296.2|2299.5|2296.7|2287|2284.2|1570
1587381300000|2020-04-20 11:15:00|2300|2297.2|2294|2291.2|2303|2300.2|2291|2288.2|1660
1587381600000|2020-04-20 11:20:00|2295|2292.2|2285.1|2282.3|2296|2293.2|2283.1|2280.3|2576
1587381900000|2020-04-20 11:25:00|2286.1|2283.3|2264.3|2261.5|2286.6|2283.8|2243.2|2240.4|11603
1587382200000|2020-04-20 11:30:00|2263.3|2260.5|2259.4|2256.6|2269.3|2266.5|2256.3|2253.5|3908
1587382500000|2020-04-20 11:35:00|2258.4|2255.6|2256.4|2253.6|2265.4|2262.6|2254.5|2251.7|2020
1587382800000|2020-04-20 11:40:00|2255.4|2252.6|2236.7|2233.9|2256.4|2253.6|2233.7|2230.9|6968
1587383100000|2020-04-20 11:45:00|2237.6|2234.8|2228.7|2225.9|2241.7|2238.9|2225.8|2223|5022
1587383400000|2020-04-20 11:50:00|2228.8|2226|2219.8|2217|2228.8|2226|2214.8|2208|5500
1587383700000|2020-04-20 11:55:00|2220.3|2217.5|2209.9|2207.1|2220.8|2218|2200.9|2198.1|5550
1587384000000|2020-04-20 12:00:00|2210.9|2208.1|2232.9|2230.1|2237.3|2234.5|2210.9|2208.1|7342
1587384300000|2020-04-20 12:05:00|2231.9|2229.1|2241.6|2238.8|2259.4|2256.6|2220.9|2218.1|9011
1587384600000|2020-04-20 12:10:00|2240.7|2237.9|2252.9|2250.1|2256.8|2254|2237.7|2234.9|3975
1587384900000|2020-04-20 12:15:00|2252.4|2249.6|2247|2244.2|2257.8|2255|2242|2239.2|4182
1587385200000|2020-04-20 12:20:00|2248|2245.2|2237.1|2234.3|2248|2245.2|2230.1|2227.3|2637
1587385500000|2020-04-20 12:25:00|2237.6|2234.8|2249.1|2246.3|2249.2|2246.4|2237.1|2234.3|2093
1587385800000|2020-04-20 12:30:00|2248.2|2245.4|2238.4|2235.6|2251.3|2248.5|2237.4|2234.6|3399
1587386100000|2020-04-20 12:35:00|2238.3|2235.5|2234.4|2231.6|2240.4|2237.6|2226.4|2223.6|4438
1587386400000|2020-04-20 12:40:00|2234.9|2232.1|2226.5|2223.7|2243.4|2240.6|2224.5|2221.7|3102
1587386700000|2020-04-20 12:45:00|2227.5|2224.7|2222.1|2219.3|2230.5|2227.7|2218.6|2215.8|4031
1587387000000|2020-04-20 12:50:00|2222.6|2219.8|2220.6|2217.8|2228.5|2225.7|2219.6|2216.8|2663
1587387300000|2020-04-20 12:55:00|2221.6|2218.8|2221.6|2218.8|2226.5|2223.7|2221.6|2218.8|2217
1587387600000|2020-04-20 13:00:00|2220.6|2217.8|2219.7|2216.9|2231.7|2228.9|2199.7|2196.9|10517
1587387900000|2020-04-20 13:05:00|2220.2|2217.4|2205.9|2203.1|2225.7|2222.9|2201.9|2199.1|5355
1587388200000|2020-04-20 13:10:00|2204.9|2202.1|2190.5|2187.7|2210.9|2208.1|2186|2183.2|7246
1587388500000|2020-04-20 13:15:00|2191|2188.2|2180.6|2177.8|2192.5|2189.7|2178|2175.2|7833
1587388800000|2020-04-20 13:20:00|2181.1|2178.3|2207.1|2204.3|2211.1|2208.3|2178.1|2175.3|6701
1587389100000|2020-04-20 13:25:00|2206.1|2203.3|2249.8|2247|2253.8|2251|2206.1|2203.3|12530
1587389400000|2020-04-20 13:30:00|2248.8|2246|2260|2257.2|2271.4|2268.6|2242|2239.2|11385
1587389700000|2020-04-20 13:35:00|2261|2258.2|2276.1|2273.3|2276.1|2273.3|2254.2|2251.4|10615
1587390000000|2020-04-20 13:40:00|2275.2|2272.4|2290.1|2287.3|2296.1|2293.3|2272.2|2269.4|9703
1587390300000|2020-04-20 13:45:00|2289.1|2286.3|2291.2|2288.4|2299.1|2296.3|2278.2|2275.4|9280
1587390600000|2020-04-20 13:50:00|2292.2|2289.4|2317.1|2314.3|2328.6|2325.8|2291.2|2288.4|11059
1587390900000|2020-04-20 13:55:00|2316.2|2313.4|2330.3|2327.5|2336.2|2333.4|2316.1|2313.3|10578
1587391200000|2020-04-20 14:00:00|2329.3|2326.5|2292.5|2289.7|2331.3|2328.5|2287.5|2284.7|14099
1587391500000|2020-04-20 14:05:00|2293.5|2290.7|2297.5|2294.7|2309.4|2306.6|2293.5|2290.7|7502
1587391800000|2020-04-20 14:10:00|2298.5|2295.7|2315.5|2312.7|2319.5|2316.7|2295.6|2292.8|7353
1587392100000|2020-04-20 14:15:00|2314.5|2311.7|2292.5|2289.7|2314.5|2311.7|2287.6|2284.8|7733
1587392400000|2020-04-20 14:20:00|2292.6|2289.8|2290.7|2287.9|2294.5|2291.7|2274.7|2271.9|6155
1587392700000|2020-04-20 14:25:00|2289.7|2286.9|2289.8|2287|2300.8|2298|2281.8|2279|4648
1587393000000|2020-04-20 14:30:00|2290.3|2287.5|2285.9|2283.1|2306.9|2304.1|2280.9|2278.1|6220
1587393300000|2020-04-20 14:35:00|2286.9|2284.1|2279.9|2277.1|2293.9|2291.1|2277.9|2275.1|5144
1587393600000|2020-04-20 14:40:00|2280.9|2278.1|2286|2283.2|2295.9|2293.1|2276.9|2274.1|5322
1587393900000|2020-04-20 14:45:00|2286.4|2283.6|2309.9|2307.1|2312.9|2310.1|2285.9|2283.1|6503
1587394200000|2020-04-20 14:50:00|2310.9|2308.1|2309.9|2307.1|2315.8|2313|2296.9|2294.1|6333
1587394500000|2020-04-20 14:55:00|2309.4|2306.6|2291|2288.2|2310.9|2308.1|2286.9|2284.1|6419
1587394800000|2020-04-20 15:00:00|2290|2287.2|2292.1|2289.3|2300.1|2297.3|2281.1|2278.3|5875
1587395100000|2020-04-20 15:05:00|2293.1|2290.3|2308.2|2305.4|2309.2|2306.4|2292.1|2289.3|5743
1587395400000|2020-04-20 15:10:00|2308.7|2305.9|2277.3|2274.5|2310.2|2307.4|2276.3|2273.5|8024
1587395700000|2020-04-20 15:15:00|2277.4|2274.6|2286.4|2283.6|2293.4|2290.6|2270.5|2267.7|7083
1587396000000|2020-04-20 15:20:00|2285.4|2282.6|2285.4|2282.6|2297.4|2294.6|2281.4|2278.6|4910
1587396300000|2020-04-20 15:25:00|2284.4|2281.6|2274.4|2271.6|2291.9|2289.1|2271.4|2268.6|7235
1587396600000|2020-04-20 15:30:00|2273.4|2270.6|2286.6|2283.8|2287.5|2284.7|2267.5|2264.7|6228
1587396900000|2020-04-20 15:35:00|2286.1|2283.3|2282.7|2279.9|2289.6|2286.8|2275.7|2272.9|4392
1587397200000|2020-04-20 15:40:00|2283.7|2280.9|2273.8|2271|2285.7|2282.9|2270.8|2268|5034
1587397500000|2020-04-20 15:45:00|2274.8|2272|2300.8|2298|2301.8|2299|2271.8|2269|4402
1587397800000|2020-04-20 15:50:00|2301.3|2298.5|2283.8|2281|2305.8|2303|2279.8|2277|5997
1587398100000|2020-04-20 15:55:00|2284.8|2282|2304.9|2302.1|2305.4|2302.6|2281.9|2279.1|4905
1587398400000|2020-04-20 16:00:00|2305.9|2303.1|2299.9|2297.1|2310.9|2308.1|2297.9|2295.1|5130
1587398700000|2020-04-20 16:05:00|2299.5|2296.7|2313.9|2311.1|2314.9|2312.1|2296.9|2294.1|4429
1587399000000|2020-04-20 16:10:00|2312.9|2310.1|2295.1|2292.3|2314.9|2312.1|2293.1|2290.3|7983
1587399300000|2020-04-20 16:15:00|2295.2|2292.4|2289.2|2286.4|2298.2|2295.4|2285.2|2282.4|6088
1587399600000|2020-04-20 16:20:00|2290.1|2287.3|2288.3|2285.5|2292.3|2289.5|2284.3|2281.5|6594
1587399900000|2020-04-20 16:25:00|2289.3|2286.5|2275.6|2272.8|2297.3|2294.5|2272.6|2269.8|8757
1587400200000|2020-04-20 16:30:00|2276.5|2273.7|2291.5|2288.7|2293.5|2290.7|2275.6|2272.8|5225
1587400500000|2020-04-20 16:35:00|2290.5|2287.7|2285.6|2282.8|2297.5|2293.6|2284.1|2281.3|3848
1587400800000|2020-04-20 16:40:00|2286.6|2283.8|2295.7|2292.9|2298.6|2295.8|2284.6|2281.8|3793
1587401100000|2020-04-20 16:45:00|2294.7|2291.9|2277.8|2275|2296.7|2293.9|2276.8|2274|6644
1587401400000|2020-04-20 16:50:00|2276.8|2274|2256.5|2253.7|2280.3|2277.5|2241.1|2236.2|15315
1587401700000|2020-04-20 16:55:00|2256|2253.2|2237.1|2234.3|2256|2253.2|2225.2|2222.4|9000
1587402000000|2020-04-20 17:00:00|2238.1|2235.3|2239.7|2236.9|2243.1|2240.3|2223.3|2220.5|6699
1587402300000|2020-04-20 17:05:00|2239.2|2236.4|2251.3|2248.5|2254.1|2251.3|2237.4|2234.6|7358
1587402600000|2020-04-20 17:10:00|2252.3|2249.5|2255.5|2252.7|2272.4|2269.6|2251.3|2248.5|7625
1587402900000|2020-04-20 17:15:00|2254.5|2251.7|2237.3|2234.5|2256.5|2253.7|2230.4|2227.6|7854
1587403200000|2020-04-20 17:20:00|2238.3|2235.5|2234.6|2231.8|2251.3|2248.5|2230.7|2227.9|6493
1587403500000|2020-04-20 17:25:00|2235.1|2232.3|2230.8|2228|2250.5|2247.7|2229.6|2226.8|6418
1587403800000|2020-04-20 17:30:00|2230.3|2227.5|2215.1|2212.3|2230.8|2228|2201|2198.2|13498
1587404100000|2020-04-20 17:35:00|2215.5|2212.7|2234.1|2231.3|2240.7|2237.3|2192.3|2189.5|11793
1587404400000|2020-04-20 17:40:00|2235.1|2232.3|2230.6|2227.8|2255|2252.2|2217.4|2214.6|10615
1587404700000|2020-04-20 17:45:00|2231.6|2228.8|2228.8|2226|2234.6|2231.8|2202.9|2200.1|12174
1587405000000|2020-04-20 17:50:00|2227.8|2225|2242.9|2240.1|2247.3|2244.5|2225.3|2222.5|9450
1587405300000|2020-04-20 17:55:00|2243.4|2240.6|2223.8|2221|2254.3|2251.5|2220.8|2218|8615
1587405600000|2020-04-20 18:00:00|2224.3|2221.5|2218.5|2215.7|2225.7|2222.9|2208.4|2205.6|9427
1587405900000|2020-04-20 18:05:00|2217.5|2214.7|2198.8|2196|2226.6|2223.8|2193.6|2190.8|10935
1587406200000|2020-04-20 18:10:00|2197.8|2195|2137.5|2134.7|2198.8|2196|2127.6|2122.7|24929
1587406500000|2020-04-20 18:15:00|2139.4|2136.6|2118.8|2116|2150.6|2147.8|2101.6|2096.5|23633
1587406800000|2020-04-20 18:20:00|2118.3|2115.5|2109.8|2107|2142.8|2138.9|2106.9|2104.1|16380
1587407100000|2020-04-20 18:25:00|2108.9|2106.1|2046.3|2043.5|2134.4|2131.6|2037.3|2034.5|40233
1587407400000|2020-04-20 18:30:00|2047.3|2044.5|2056|2053.2|2067.8|2065|2045.2|2042.4|18345
1587407700000|2020-04-20 18:35:00|2055.9|2053.1|2119.5|2116.7|2126.9|2124.1|2051.2|2048.4|12537
1587408000000|2020-04-20 18:40:00|2119|2116.2|2113.1|2110.3|2127.4|2124.6|2078.5|2075.7|8060
1587408300000|2020-04-20 18:45:00|2112.1|2109.3|2126.4|2123.6|2136.2|2132.2|2105.7|2102.9|7643
1587408600000|2020-04-20 18:50:00|2124.4|2121.6|2104.4|2101.6|2125.9|2123.1|2100.4|2097.6|4632
1587408900000|2020-04-20 18:55:00|2104.3|2101.5|2119.1|2116.3|2132|2129.2|2093|2090.2|5497
1587409200000|2020-04-20 19:00:00|2118.2|2115.4|2156.3|2153.5|2187.5|2184.7|2115.1|2112.3|11914
1587409500000|2020-04-20 19:05:00|2155.8|2153|2128.9|2126.1|2160.8|2155.5|2114.9|2112.1|8257
1587409800000|2020-04-20 19:10:00|2129.8|2127|2129.3|2126.5|2133.8|2131|2108.7|2105.9|5434
1587410100000|2020-04-20 19:15:00|2129.8|2127|2137.7|2134.9|2143.6|2140.8|2115|2112.2|4598
1587410400000|2020-04-20 19:20:00|2136.7|2133.9|2132.6|2129.8|2141.7|2138.9|2124|2121.2|3826
1587410700000|2020-04-20 19:25:00|2132.1|2129.3|2134.9|2132.1|2142.3|2139.5|2120.9|2118.1|3614
1587411000000|2020-04-20 19:30:00|2134|2131.2|2124.2|2121.4|2134|2131.2|2117.2|2114.4|2853
1587411300000|2020-04-20 19:35:00|2124.3|2121.5|2118|2115.2|2130.4|2127.6|2115.8|2113|3145
1587411600000|2020-04-20 19:40:00|2119|2116.2|2128.1|2125.3|2133|2130.2|2119|2116.2|3104
1587411900000|2020-04-20 19:45:00|2127.1|2124.3|2123.2|2120.4|2129.1|2126.3|2118.1|2115.3|2672
1587412200000|2020-04-20 19:50:00|2123.3|2120.5|2121.4|2118.6|2132.3|2129.5|2120.3|2117.5|2356
1587412500000|2020-04-20 19:55:00|2120.4|2117.6|2146.5|2143.7|2160.2|2157.4|2120.4|2117.6|5166
1587412800000|2020-04-20 20:00:00|2147.5|2144.7|2131.6|2128.8|2150.5|2147.7|2130.6|2127.8|2354
1587413100000|2020-04-20 20:05:00|2132.5|2129.7|2142.6|2139.8|2144.6|2141.8|2132.1|2129.3|1686
1587413400000|2020-04-20 20:10:00|2141.6|2138.8|2129.5|2126.7|2141.6|2138.8|2124.5|2121.7|2574
1587413700000|2020-04-20 20:15:00|2129.9|2127.1|2139.4|2136.6|2143.4|2140.6|2128.5|2125.7|1635
1587414000000|2020-04-20 20:20:00|2138.9|2136.1|2146.1|2143.3|2146.1|2143.3|2131.5|2128.7|1532
1587414300000|2020-04-20 20:25:00|2145.1|2142.3|2180.8|2178|2181.8|2179|2145.1|2142.3|3705
1587414600000|2020-04-20 20:30:00|2179.8|2177|2166.7|2163.9|2184.7|2181.9|2154.8|2152|2127
1587414900000|2020-04-20 20:35:00|2165.7|2162.9|2165.1|2162.3|2173.8|2171|2157.7|2154.9|2489
1587415200000|2020-04-20 20:40:00|2165.6|2162.8|2157.5|2154.7|2168.6|2165.8|2155.1|2152.3|1164
1587415500000|2020-04-20 20:45:00|2158.5|2155.7|2156.7|2153.9|2164.5|2161.7|2152.8|2150|1722
1587415800000|2020-04-20 20:50:00|2157.2|2154.4|2145.2|2142.4|2157.8|2155|2138|2135.2|1758
1587416100000|2020-04-20 20:55:00|2145.7|2142.9|2144.2|2140.2|2151.5|2148.7|2140.6|2137.6|2409
1587420000000|2020-04-20 22:00:00|2153.1|2150.3|2119.4|2116.6|2157.1|2153.3|2104.4|2098.9|2933
1587420300000|2020-04-20 22:05:00|2121.3|2118.5|2105.9|2103.1|2124.9|2122.1|2105.4|2100.6|1270
1587420600000|2020-04-20 22:10:00|2106|2103.2|2108.2|2105.4|2119|2116.1|2102.4|2099.6|887
1587420900000|2020-04-20 22:15:00|2108.7|2105.9|2100.6|2097.8|2114.1|2111.3|2100.6|2097.8|1017
1587421200000|2020-04-20 22:20:00|2099.6|2096.8|2096.3|2093.5|2101.2|2098.4|2094.3|2091.5|1218
1587421500000|2020-04-20 22:25:00|2097.3|2094.5|2096.5|2093.7|2098.5|2095.7|2092.5|2089.7|782
1587421800000|2020-04-20 22:30:00|2095.6|2092.8|2131.9|2129.1|2183.4|2178|2095.5|2092.7|3805
1587422100000|2020-04-20 22:35:00|2134.3|2131.5|2154.7|2151.9|2155.7|2152.9|2128.9|2125|967
1587422400000|2020-04-20 22:40:00|2153.7|2150.9|2143.8|2141|2154.3|2151.4|2135.3|2132.5|891
1587422700000|2020-04-20 22:45:00|2143.3|2140.5|2152.8|2150|2154.7|2151.9|2135.4|2132.6|985
1587423000000|2020-04-20 22:50:00|2153.7|2150.9|2202.2|2199.4|2252.5|2246|2153.3|2150.5|4699
1587423300000|2020-04-20 22:55:00|2202.7|2199.9|2186.3|2183.5|2209.8|2206.4|2176.8|2174|1174
1587423600000|2020-04-20 23:00:00|2186.8|2184|2194.2|2191.4|2203.1|2200.3|2183.1|2180.3|751
1587423900000|2020-04-20 23:05:00|2193.7|2190.9|2169.1|2166.3|2193.7|2190.9|2160.2|2157.3|1226
1587424200000|2020-04-20 23:10:00|2169.2|2165.2|2168.7|2165.9|2180.6|2177.3|2165.7|2162.9|530
1587424500000|2020-04-20 23:15:00|2169.2|2166.4|2157.3|2154.5|2172.7|2169.9|2147.3|2144.5|842
1587424800000|2020-04-20 23:20:00|2156.3|2153.5|2167.4|2164.6|2175.5|2172.7|2149.8|2147|996
1587425100000|2020-04-20 23:25:00|2166.4|2163.6|2155.5|2152.7|2171.3|2168.5|2152.5|2149.7|441
1587425400000|2020-04-20 23:30:00|2156.5|2153.7|2144.3|2141.5|2161.5|2158.7|2126.8|2124|1059
1587425700000|2020-04-20 23:35:00|2143.3|2140.5|2150.6|2147.8|2153.8|2150.9|2136.3|2133.5|903
1587426000000|2020-04-20 23:40:00|2149.6|2146.8|2161.8|2159|2169.6|2166.8|2149.6|2146.8|1070
1587426300000|2020-04-20 23:45:00|2162.8|2160|2152.4|2149.6|2165.5|2162.7|2145.2|2142.4|890
1587426600000|2020-04-20 23:50:00|2151.9|2149.1|2150.9|2148.1|2157.3|2154.5|2141|2138.2|601
1587426900000|2020-04-20 23:55:00|2151.4|2148.6|2150.2|2147.4|2151.6|2148.8|2143.7|2140.9|573
1587427200000|2020-04-21 00:00:00|2151.2|2148.4|2167.5|2164.7|2205.3|2202.5|2150.5|2147.7|5031
1587427500000|2020-04-21 00:05:00|2166|2163.2|2156.5|2153.7|2168.5|2165.7|2155.5|2152.7|1845
1587427800000|2020-04-21 00:10:00|2157.5|2154.7|2155.6|2152.8|2164.8|2162|2153.5|2150.7|2072
1587428100000|2020-04-21 00:15:00|2154.6|2151.8|2149.3|2146.5|2156.4|2153.6|2146.3|2143.5|2756
1587428400000|2020-04-21 00:20:00|2149.2|2146.4|2165.3|2162.5|2167.3|2164.5|2146.3|2143.5|1500
1587428700000|2020-04-21 00:25:00|2164.3|2161.5|2167.6|2164.8|2170.3|2167.5|2161.6|2158.8|1224
1587429000000|2020-04-21 00:30:00|2168.6|2165.8|2168.8|2166|2171.8|2169|2161.8|2159|995
1587429300000|2020-04-21 00:35:00|2167.8|2165|2174.1|2171.3|2177|2174.2|2162.9|2160.1|1557
1587429600000|2020-04-21 00:40:00|2174|2171.2|2188.2|2185.4|2190.2|2187.4|2170.7|2167.9|2193
1587429900000|2020-04-21 00:45:00|2187.3|2184.5|2226.9|2224.1|2235.9|2233.1|2187.3|2184.5|4151
1587430200000|2020-04-21 00:50:00|2225.9|2223.1|2206.2|2203.4|2226|2223.2|2206.2|2203.4|2475
1587430500000|2020-04-21 00:55:00|2205.2|2202.4|2210.8|2208|2213.8|2211|2202.8|2200|1748
1587430800000|2020-04-21 01:00:00|2211.8|2209|2218.7|2215.9|2224.1|2221.3|2199.8|2197|2213
1587431100000|2020-04-21 01:05:00|2217.7|2214.9|2216.9|2214.1|2219.7|2216.9|2210.7|2207.9|1098
1587431400000|2020-04-21 01:10:00|2217.4|2214.6|2216.8|2214|2224.1|2221.3|2215.9|2213.1|1383
1587431700000|2020-04-21 01:15:00|2217.8|2215|2261.8|2259|2281.2|2278.4|2213.8|2211|5428
1587432000000|2020-04-21 01:20:00|2260.8|2258|2250.7|2247.9|2264.7|2261.9|2241.1|2238.3|3313
1587432300000|2020-04-21 01:25:00|2252.7|2249.9|2244.8|2242|2256.7|2253.9|2239.8|2237|2130
1587432600000|2020-04-21 01:30:00|2244.9|2242.1|2234.9|2232.1|2244.9|2242.1|2233.9|2231.1|1629
1587432900000|2020-04-21 01:35:00|2234|2231.2|2220|2217.2|2234.9|2232.1|2220|2217.2|1626
1587433200000|2020-04-21 01:40:00|2220.5|2217.7|2203.3|2200.5|2221|2218.2|2200.3|2197.5|2180
1587433500000|2020-04-21 01:45:00|2204.3|2201.5|2207.2|2204.4|2209.2|2206.4|2199.3|2196.5|1778
1587433800000|2020-04-21 01:50:00|2206.2|2203.4|2205.2|2202.4|2211.1|2208.3|2204.2|2201.4|1322
1587434100000|2020-04-21 01:55:00|2204.7|2201.9|2190.3|2187.5|2205.2|2202.4|2189.2|2186.4|2046
1587434400000|2020-04-21 02:00:00|2190.7|2187.9|2202.4|2199.6|2202.4|2199.6|2190.3|2187.5|1410
1587434700000|2020-04-21 02:05:00|2203.4|2200.6|2195.7|2192.9|2216.3|2213.5|2194.4|2191.6|2205
1587435000000|2020-04-21 02:10:00|2195.6|2192.8|2202.3|2199.5|2204.7|2201.9|2192.6|2189.8|1234
1587435300000|2020-04-21 02:15:00|2201.9|2199.1|2190.2|2187.4|2202.3|2199.5|2187.2|2184.4|1607
1587435600000|2020-04-21 02:20:00|2189.2|2186.4|2192.3|2189.5|2195.1|2192.3|2186.2|2183.4|992
1587435900000|2020-04-21 02:25:00|2192.7|2189.9|2172.3|2169.5|2195.2|2192.4|2169.3|2166.5|2367
1587436200000|2020-04-21 02:30:00|2171.4|2168.6|2173.7|2170.9|2181.6|2178.8|2171.4|2168.6|1459
1587436500000|2020-04-21 02:35:00|2173.2|2170.4|2154.1|2151.3|2174.7|2171.9|2151.2|2148.4|3083
1587436800000|2020-04-21 02:40:00|2153.2|2150.4|2148.1|2145.3|2154.1|2151.3|2139.1|2136.3|2831
1587437100000|2020-04-21 02:45:00|2149.1|2146.3|2150.1|2147.3|2163.2|2160.4|2140.2|2137.4|2703
1587437400000|2020-04-21 02:50:00|2151|2148.2|2145.4|2142.6|2158|2155.2|2142.3|2139.5|1491
1587437700000|2020-04-21 02:55:00|2145.9|2143.1|2142.4|2139.6|2151.3|2148.5|2139.4|2136.6|1344
1587438000000|2020-04-21 03:00:00|2141.4|2138.6|2133.3|2130.5|2141.4|2138.6|2131.5|2128.7|1657
1587438300000|2020-04-21 03:05:00|2133.8|2131|2147.3|2144.5|2148.2|2145.4|2129.2|2126.4|1765
1587438600000|2020-04-21 03:10:00|2148.2|2145.4|2137.4|2134.6|2148.3|2145.5|2136.5|2133.7|1074
1587438900000|2020-04-21 03:15:00|2136.9|2134.1|2143.1|2140.3|2145.1|2142.3|2135.2|2132.4|1132
1587439200000|2020-04-21 03:20:00|2145.9|2143.1|2139.2|2136.4|2151|2148.2|2136.1|2133.3|1059
1587439500000|2020-04-21 03:25:00|2140.2|2137.4|2148.1|2145.3|2148.1|2145.3|2136.1|2133.3|893
1587439800000|2020-04-21 03:30:00|2149|2146.2|2150.3|2147.5|2161.1|2158.3|2146.4|2143.6|1869
1587440100000|2020-04-21 03:35:00|2151.3|2148.5|2164.3|2161.5|2167.2|2164.4|2148.4|2145.6|1310
1587440400000|2020-04-21 03:40:00|2164.2|2161.4|2154|2151.2|2164.3|2161.5|2152.5|2149.7|864
1587440700000|2020-04-21 03:45:00|2154.5|2151.7|2153.6|2150.8|2159.5|2156.7|2145.8|2143|1115
1587441000000|2020-04-21 03:50:00|2154.6|2151.8|2161.7|2158.9|2171|2168.2|2151.6|2148.8|1767
1587441300000|2020-04-21 03:55:00|2161.2|2158.4|2166.4|2163.6|2169.8|2167|2161.2|2158.4|655
1587441600000|2020-04-21 04:00:00|2167.4|2164.6|2167.7|2164.9|2170|2167.2|2160.5|2157.7|638
1587441900000|2020-04-21 04:05:00|2168.7|2165.9|2159|2156.2|2168.7|2165.9|2158|2155.2|705
1587442200000|2020-04-21 04:10:00|2160|2157.2|2164.8|2162|2164.8|2162|2159|2156.2|447
1587442500000|2020-04-21 04:15:00|2164.3|2161.5|2166.1|2163.3|2168|2165.2|2160.9|2158.1|456
1587442800000|2020-04-21 04:20:00|2167.1|2164.3|2165|2162.2|2171|2168.2|2157.1|2154.3|691
1587443100000|2020-04-21 04:25:00|2164.5|2161.7|2176|2173.2|2177.9|2175.1|2164|2161.2|992
1587443400000|2020-04-21 04:30:00|2176.9|2174.1|2178.1|2175.3|2178.1|2175.3|2174|2171.2|841
1587443700000|2020-04-21 04:35:00|2177.6|2174.8|2171.4|2168.6|2178.1|2175.3|2168.3|2165.5|615
1587444000000|2020-04-21 04:40:00|2170.4|2167.6|2173.4|2170.6|2176.3|2173.5|2170.4|2167.6|485
1587444300000|2020-04-21 04:45:00|2172.4|2169.6|2176.5|2173.7|2176.5|2173.7|2172.4|2169.6|395
1587444600000|2020-04-21 04:50:00|2176|2173.2|2168.7|2165.9|2176.5|2173.7|2167.6|2164.8|628
1587444900000|2020-04-21 04:55:00|2167.7|2164.9|2168.9|2166.1|2171.8|2169|2163.7|2160.9|561
1587445200000|2020-04-21 05:00:00|2168|2165.2|2163|2160.2|2175.8|2173|2159|2156.2|1077
1587445500000|2020-04-21 05:05:00|2162|2159.2|2162|2159.2|2164|2161.2|2157.1|2154.3|974
1587445800000|2020-04-21 05:10:00|2162.4|2159.6|2168.8|2166|2168.8|2166|2157.9|2155.1|811
1587446100000|2020-04-21 05:15:00|2169.3|2166.5|2171.2|2168.4|2173|2170.2|2162.8|2160|733
1587446400000|2020-04-21 05:20:00|2172.1|2169.3|2173.2|2170.4|2177.2|2174.4|2171.2|2168.4|888
1587446700000|2020-04-21 05:25:00|2172.7|2169.9|2165.3|2162.5|2173.2|2170.4|2163.4|2160.6|775
1587447000000|2020-04-21 05:30:00|2166.3|2163.5|2174.3|2171.5|2176.3|2173.5|2163.4|2160.6|865
1587447300000|2020-04-21 05:35:00|2173.3|2170.5|2171.1|2168.3|2175.3|2172.5|2168.2|2165.4|922
1587447600000|2020-04-21 05:40:00|2172.1|2169.3|2168.2|2165.4|2177.1|2174.3|2167.2|2164.4|647
1587447900000|2020-04-21 05:45:00|2167.2|2164.4|2163.2|2160.4|2167.2|2164.4|2157.2|2154.4|1550
1587448200000|2020-04-21 05:50:00|2162.2|2159.4|2166.1|2163.3|2171|2168.2|2162.2|2159.4|710
1587448500000|2020-04-21 05:55:00|2166.2|2163.4|2169.1|2166.3|2171.1|2168.3|2166.1|2163.3|623
1587448800000|2020-04-21 06:00:00|2170.1|2167.3|2174.2|2171.4|2177.2|2174.4|2170.1|2167.3|1101
1587449100000|2020-04-21 06:05:00|2174.1|2171.3|2166.5|2163.7|2175.2|2172.4|2166.4|2163.6|847
1587449400000|2020-04-21 06:10:00|2166.4|2163.6|2166.3|2163.5|2169.4|2166.6|2162.3|2159.5|1014
1587449700000|2020-04-21 06:15:00|2165.9|2163.1|2163.6|2160.8|2168.3|2165.5|2160.1|2157.3|1621
1587450000000|2020-04-21 06:20:00|2164|2161.2|2163.2|2160.4|2170.2|2167.4|2162.2|2159.4|939
1587450300000|2020-04-21 06:25:00|2162.3|2159.5|2142.3|2139.5|2163.3|2160.5|2134.4|2131.6|3681
1587450600000|2020-04-21 06:30:00|2141.8|2139|2144.4|2141.6|2152.3|2149.5|2138.4|2135.6|2103
1587450900000|2020-04-21 06:35:00|2145.4|2142.6|2139.6|2136.8|2146.5|2143.7|2136.6|2133.8|1211
1587451200000|2020-04-21 06:40:00|2140.1|2137.3|2119.8|2117|2140.6|2137.8|2118.8|2116|3589
1587451500000|2020-04-21 06:45:00|2120.3|2117.5|2103|2100.2|2123.8|2121|2102|2099.2|3690
1587451800000|2020-04-21 06:50:00|2103.5|2100.7|2080.4|2077.6|2108|2105.2|2080.3|2077.5|6917
1587452100000|2020-04-21 06:55:00|2081.4|2078.6|2093.4|2090.6|2098.3|2095.5|2080.3|2077.5|4548
1587452400000|2020-04-21 07:00:00|2092.4|2089.6|2087.6|2084.8|2107.5|2104.7|2087.5|2084.7|4258
1587452700000|2020-04-21 07:05:00|2088.1|2085.3|2084.5|2081.7|2093.5|2090.7|2081.5|2078.7|3938
1587453000000|2020-04-21 07:10:00|2083.5|2080.7|2075.4|2072.6|2083.6|2080.8|2070.4|2067.6|4430
1587453300000|2020-04-21 07:15:00|2075.5|2072.7|2073.6|2070.8|2090.5|2087.7|2072.6|2069.8|4016
1587453600000|2020-04-21 07:20:00|2074.1|2071.3|2069.4|2066.6|2074.6|2071.8|2068.4|2065.6|2408
1587453900000|2020-04-21 07:25:00|2068.5|2065.7|2075|2072.2|2086|2083.2|2068.4|2065.6|4492
1587454200000|2020-04-21 07:30:00|2076|2073.2|2074.1|2071.3|2085.1|2082.3|2071.1|2068.3|2836
1587454500000|2020-04-21 07:35:00|2074.2|2071.4|2064.2|2061.4|2078.1|2075.3|2063.2|2060.4|3084
1587454800000|2020-04-21 07:40:00|2063.7|2060.9|2066.1|2063.3|2070.1|2067.3|2058.1|2055.3|5353
1587455100000|2020-04-21 07:45:00|2066.6|2063.8|2064.2|2061.4|2067.2|2064.4|2054.1|2051.3|4171
1587455400000|2020-04-21 07:50:00|2063.3|2060.5|2058.5|2055.7|2073.3|2070.5|2056.9|2054.1|3793
1587455700000|2020-04-21 07:55:00|2058|2055.2|2047.8|2045|2059.5|2056.7|2043.9|2041.1|5321
1587456000000|2020-04-21 08:00:00|2048.8|2046|2052.6|2049.8|2066.1|2063.3|2031.8|2029|10942
1587456300000|2020-04-21 08:05:00|2053.6|2050.8|2044.6|2041.8|2056.6|2053.8|2041.4|2038.6|5344
1587456600000|2020-04-21 08:10:00|2045.5|2042.7|2039.7|2036.9|2048.6|2045.8|2038.6|2035.8|3243
1587456900000|2020-04-21 08:15:00|2038.7|2035.9|2035.8|2033|2048.6|2045.8|2035.8|2033|3857
1587457200000|2020-04-21 08:20:00|2034.8|2032|2009.8|2007|2035.7|2032.9|2009.8|2007|10085
1587457500000|2020-04-21 08:25:00|2009.7|2006.9|2012.9|2010.1|2016.8|2014|1998.9|1996.1|8523
1587457800000|2020-04-21 08:30:00|2013.9|2011.1|1972.1|1969.3|2015.9|2013.1|1965.1|1962.3|11943
1587458100000|2020-04-21 08:35:00|1971.1|1968.3|1951.9|1949.1|1982.8|1980|1940.1|1935.2|9784
1587458400000|2020-04-21 08:40:00|1952|1949.2|1933.7|1930.9|1961.9|1959.1|1933.7|1930.9|6743
1587458700000|2020-04-21 08:45:00|1932.7|1929.9|1937|1934.2|1956.8|1954|1923.9|1921.1|8795
1587459000000|2020-04-21 08:50:00|1936|1933.2|1937|1934.2|1955|1952.2|1934.5|1931.7|5298
1587459300000|2020-04-21 08:55:00|1938.5|1935.7|1892.2|1889.4|1938.5|1935.7|1892.2|1889.4|10301
1587459600000|2020-04-21 09:00:00|1894.1|1891.3|1850|1847.2|1902.6|1899.8|1836|1833.2|13579
1587459900000|2020-04-21 09:05:00|1851|1848.2|1765.9|1763.1|1857.6|1854.8|1758.7|1753.3|13897
1587460200000|2020-04-21 09:10:00|1765.8|1763|1688.7|1685.9|1767|1764.2|1641|1635|12587
1587460500000|2020-04-21 09:15:00|1689.8|1685.8|1682.9|1680.1|1784.2|1779.8|1662.2|1659.4|16143
1587460800000|2020-04-21 09:20:00|1683|1680.2|1637.7|1634.9|1691.4|1688.6|1612.3|1606.9|13158
1587461100000|2020-04-21 09:25:00|1637.3|1634.5|1479.5|1476.7|1650|1647.2|1469.2|1466.4|17384
1587461400000|2020-04-21 09:30:00|1479.6|1476.8|1236.6|1233.8|1521.4|1516.9|1202.9|1200.1|10897
1587461700000|2020-04-21 09:35:00|1237.6|1234.8|1424.9|1422.1|1517.8|1510.9|1236.8|1226.8|19938
1587462000000|2020-04-21 09:40:00|1429.5|1419.5|1495.3|1492.5|1520.4|1515.5|1406.7|1400.4|14240
1587462300000|2020-04-21 09:45:00|1494.3|1491.5|1681.6|1671.6|1721.2|1715.9|1494.3|1491.5|13471
1587462600000|2020-04-21 09:50:00|1679.1|1675.1|1580.6|1577.8|1681.1|1675.7|1577.1|1572|11740
1587462900000|2020-04-21 09:55:00|1579.6|1576.8|1710.7|1706.7|1764.8|1760.1|1578.7|1572.2|9329
1587463200000|2020-04-21 10:00:00|1713.3|1703.3|1692.9|1682.9|1807.5|1800.9|1683.7|1678.7|10350
1587463500000|2020-04-21 10:05:00|1689.4|1685.4|1670|1666|1719.1|1712.7|1617.9|1613.9|8553
1587463800000|2020-04-21 10:10:00|1668.9|1666.1|1667|1663|1704.8|1698.9|1662|1656.5|5077
1587464100000|2020-04-21 10:15:00|1666.8|1664|1613.4|1603.4|1702.1|1698.3|1601.8|1596|6954
1587464400000|2020-04-21 10:20:00|1610|1606|1645|1641|1649.7|1642.7|1550.5|1545.6|10068
1587464700000|2020-04-21 10:25:00|1648.4|1638.4|1631.8|1627.8|1650.4|1645|1601.1|1594.7|4223
1587465000000|2020-04-21 10:30:00|1631.7|1627.7|1671.5|1668.7|1719.4|1715|1628.5|1625.7|7202
1587465300000|2020-04-21 10:35:00|1672.4|1669.6|1711.3|1707.3|1756.6|1750|1669.5|1663.1|7585
1587465600000|2020-04-21 10:40:00|1710.3|1706.3|1729.5|1725.5|1733.8|1728.4|1695.3|1689.8|3503
1587465900000|2020-04-21 10:45:00|1729|1725|1699.3|1695.3|1765.7|1760.3|1687|1682.6|4897
1587466200000|2020-04-21 10:50:00|1699.1|1696.3|1702.6|1699.8|1752.5|1748.7|1675.2|1671.3|5654
1587466500000|2020-04-21 10:55:00|1703.6|1699.6|1696.5|1693.7|1723.8|1715.1|1681.1|1676.2|3050
1587466800000|2020-04-21 11:00:00|1697|1694.2|1698.9|1696.1|1730.1|1724.7|1694.9|1690.4|2752
1587467100000|2020-04-21 11:05:00|1699.3|1696.5|1704|1701.2|1724.3|1719.5|1694.5|1690.5|2496
1587467400000|2020-04-21 11:10:00|1704.1|1700.1|1682.1|1679.3|1704.1|1700.7|1651.5|1648.7|6202
1587467700000|2020-04-21 11:15:00|1680.1|1677.3|1665.2|1662.4|1703.8|1696.8|1663.2|1658.8|3651
1587468000000|2020-04-21 11:20:00|1666.3|1662.3|1685.3|1682.5|1693.7|1688.4|1663.3|1658.9|2120
1587468300000|2020-04-21 11:25:00|1684.8|1682|1644.4|1641.6|1699.8|1697|1643.4|1639.4|4292
1587468600000|2020-04-21 11:30:00|1646.4|1643.6|1608.1|1605.3|1665.3|1662.5|1607.7|1604.9|6212
1587468900000|2020-04-21 11:35:00|1605.8|1603|1608.8|1604.8|1636.4|1633.6|1588.1|1585.3|8758
1587469200000|2020-04-21 11:40:00|1607.7|1604.9|1656|1652|1681|1675.6|1604.3|1601.5|6704
1587469500000|2020-04-21 11:45:00|1655.9|1653.1|1664.1|1660.1|1669|1666.2|1628.4|1623|4774
1587469800000|2020-04-21 11:50:00|1664|1661.2|1679.7|1676.9|1691.9|1689.1|1656.8|1652.6|4451
1587470100000|2020-04-21 11:55:00|1678.7|1675.9|1659.6|1656.8|1682.3|1676.9|1655.4|1650.5|2603
1587470400000|2020-04-21 12:00:00|1659.2|1656.4|1637.1|1634.3|1663.2|1659.3|1637.1|1632.7|4796
1587470700000|2020-04-21 12:05:00|1638.1|1635.3|1623|1620.2|1643.7|1640.9|1605.9|1603.1|7536
1587471000000|2020-04-21 12:10:00|1622.5|1619.7|1647.1|1644.3|1653|1650.2|1619|1616.2|5945
1587471300000|2020-04-21 12:15:00|1648.1|1645.3|1613|1610.2|1650.1|1647.3|1608.1|1605.3|7010
1587471600000|2020-04-21 12:20:00|1612.1|1609.3|1606.6|1603.8|1626.9|1624.1|1580.6|1577.8|8133
1587471900000|2020-04-21 12:25:00|1606.1|1603.3|1613.3|1610.5|1618.8|1616|1587.6|1584.8|5106
1587472200000|2020-04-21 12:30:00|1613.7|1610.9|1658|1655.2|1666.8|1663.9|1589.7|1586.9|7088
1587472500000|2020-04-21 12:35:00|1657.5|1654.7|1629.7|1626.9|1659|1656.2|1623|1620.2|4545
1587472800000|2020-04-21 12:40:00|1629.2|1626.4|1624.8|1622|1636.9|1634.1|1609.4|1606.6|5820
1587473100000|2020-04-21 12:45:00|1624.6|1621.8|1604.6|1601.8|1625.6|1622.8|1602.1|1599.3|4216
1587473400000|2020-04-21 12:50:00|1604.1|1601.3|1533.3|1530.5|1615.1|1612.3|1533.3|1530.5|16139
1587473700000|2020-04-21 12:55:00|1532.6|1529.8|1536.4|1533.6|1567.5|1564.7|1470.9|1468.1|18586
1587474000000|2020-04-21 13:00:00|1536.8|1534|1479.9|1477.1|1553.8|1551|1472.7|1469.9|18325
1587474300000|2020-04-21 13:05:00|1478.9|1476.1|1479.7|1476.9|1554.8|1552|1459.2|1456.4|21494
1587474600000|2020-04-21 13:10:00|1480.7|1477.9|1496.9|1494.1|1513.3|1510.5|1474.5|1471.7|9921
1587474900000|2020-04-21 13:15:00|1496.8|1494|1432.3|1429.5|1509.6|1506.8|1422.3|1419.5|17196
1587475200000|2020-04-21 13:20:00|1430.4|1427.6|1472.2|1469.4|1515.8|1513|1427.3|1424.5|15836
1587475500000|2020-04-21 13:25:00|1471.7|1468.9|1542.1|1539.3|1568.3|1565.5|1471.2|1468.4|14798
1587475800000|2020-04-21 13:30:00|1541.6|1538.8|1488.6|1485.8|1549.5|1546.7|1473.6|1470.8|19239
1587476100000|2020-04-21 13:35:00|1489.1|1486.3|1491.5|1488.7|1520.7|1516.8|1476.7|1473.9|10985
1587476400000|2020-04-21 13:40:00|1491|1488.2|1553.4|1550.6|1555.4|1552.6|1490.6|1487.8|10863
1587476700000|2020-04-21 13:45:00|1554.3|1551.5|1544|1541.2|1557.4|1554.6|1529.2|1525.4|9894
1587477000000|2020-04-21 13:50:00|1544.5|1541.7|1566.5|1563.7|1595.5|1592.7|1540.5|1537.7|15568
1587477300000|2020-04-21 13:55:00|1567|1564.2|1610.7|1607.9|1643.8|1641|1555.4|1552.6|13562
1587477600000|2020-04-21 14:00:00|1611.2|1608.4|1583|1580.2|1618.9|1616.1|1569.9|1567.1|11077
1587477900000|2020-04-21 14:05:00|1584|1581.2|1558.2|1555.4|1591.9|1589.1|1537.3|1534.5|11068
1587478200000|2020-04-21 14:10:00|1559.1|1556.3|1524.4|1521.6|1560.1|1557.3|1514.6|1511.8|9393
1587478500000|2020-04-21 14:15:00|1524.9|1522.1|1532.1|1529.3|1532.6|1529.8|1494.7|1491.9|9521
1587478800000|2020-04-21 14:20:00|1531.7|1528.9|1571.9|1569.1|1583.4|1580.6|1524.8|1522|19208
1587479100000|2020-04-21 14:25:00|1572.9|1570.1|1605.5|1602.7|1607.5|1604.7|1556.2|1553.4|15406
1587479400000|2020-04-21 14:30:00|1606.4|1603.6|1600.5|1597.7|1612.2|1609.4|1582.9|1580.1|15486
1587479700000|2020-04-21 14:35:00|1600|1597.2|1581.1|1578.3|1602.5|1599.7|1556.2|1553.4|11405
1587480000000|2020-04-21 14:40:00|1580.1|1577.3|1537.5|1534.7|1583|1580.2|1533.4|1530.6|10687
1587480300000|2020-04-21 14:45:00|1536.5|1533.7|1520.8|1518|1554.9|1552.1|1511.8|1509|9210
1587480600000|2020-04-21 14:50:00|1519.8|1517|1535.5|1532.7|1547.6|1544.8|1506.4|1503.6|9490
1587480900000|2020-04-21 14:55:00|1534.6|1531.8|1539.3|1536.5|1556.8|1554|1531.4|1528.6|8890
1587481200000|2020-04-21 15:00:00|1539.8|1537|1513|1510.2|1540.8|1538|1503.3|1500.5|10457
1587481500000|2020-04-21 15:05:00|1512.5|1509.7|1508.2|1505.4|1522.7|1519.9|1500.9|1498.1|9362
1587481800000|2020-04-21 15:10:00|1507.8|1505|1514.5|1511.7|1517.5|1514.7|1483.6|1480.8|12067
1587482100000|2020-04-21 15:15:00|1513.6|1510.8|1491.8|1489|1516|1513.2|1479.5|1476.7|11552
1587482400000|2020-04-21 15:20:00|1490.8|1488|1477.3|1474.5|1495.8|1492|1465.2|1462.4|11191
1587482700000|2020-04-21 15:25:00|1477.8|1475|1470.6|1467.8|1495.1|1492.3|1469.7|1466.9|11149
1587483000000|2020-04-21 15:30:00|1471.1|1468.3|1443.7|1440.9|1483.7|1480.9|1438.8|1436|14225
1587483300000|2020-04-21 15:35:00|1443.8|1441|1414.9|1412.1|1450.8|1445.1|1389.1|1386.3|20519
1587483600000|2020-04-21 15:40:00|1414|1411.2|1377.2|1374.4|1441.7|1438.9|1373.3|1370.5|17636
1587483900000|2020-04-21 15:45:00|1378.1|1375.3|1343.4|1340.6|1395.4|1392.6|1343.4|1340.6|22465
1587484200000|2020-04-21 15:50:00|1344.4|1341.6|1312.5|1309.7|1360.9|1358.1|1310.5|1305.7|22636
1587484500000|2020-04-21 15:55:00|1311|1308.2|1406|1403.2|1409.9|1407.1|1300.1|1297.3|28592
1587484800000|2020-04-21 16:00:00|1405.5|1402.7|1359.6|1356.8|1406.5|1403.7|1351.6|1345.2|18659
1587485100000|2020-04-21 16:05:00|1360.1|1357.3|1378.9|1376.1|1403.5|1400.7|1347.3|1344.5|15201
1587485400000|2020-04-21 16:10:00|1379.3|1376.5|1378.7|1375.9|1438.1|1435.3|1373|1370.2|16075
1587485700000|2020-04-21 16:15:00|1378.2|1375.4|1339|1336.2|1383.8|1381|1325.8|1323|17412
1587486000000|2020-04-21 16:20:00|1338.1|1335.3|1316.5|1313.7|1338.8|1336|1290.4|1287.6|19316
1587486300000|2020-04-21 16:25:00|1314.1|1311.3|1267.8|1265|1338.6|1335.8|1256.2|1253.4|22806
1587486600000|2020-04-21 16:30:00|1267.3|1264.5|1190.1|1187.3|1273.9|1270.9|1163.6|1160.7|27950
1587486900000|2020-04-21 16:35:00|1191.1|1188.3|1231.7|1228.9|1286|1283.2|1177|1172.6|27837
1587487200000|2020-04-21 16:40:00|1230.7|1227.9|1168.4|1165.6|1254.5|1251.7|1165.6|1162.8|18798
1587487500000|2020-04-21 16:45:00|1168|1165.2|1214.9|1212.1|1237.8|1235|1152.7|1146.4|22070
1587487800000|2020-04-21 16:50:00|1214.4|1211.6|1281|1278.2|1334.6|1330.4|1210.2|1207.4|25523
1587488100000|2020-04-21 16:55:00|1281.1|1278.3|1265.9|1263.1|1304.5|1301.7|1248.7|1245.2|15344
1587488400000|2020-04-21 17:00:00|1265.5|1262.7|1258.6|1255.8|1331.1|1328.3|1237.2|1234.4|21376
1587488700000|2020-04-21 17:05:00|1258.1|1255.3|1243.3|1240.5|1274.2|1271.4|1237.4|1234.6|14617
1587489000000|2020-04-21 17:10:00|1242|1238|1189.5|1186.7|1252.2|1249.4|1183.9|1181.1|17846
1587489300000|2020-04-21 17:15:00|1187.2|1183.2|1195.2|1192.4|1220.5|1217.7|1167.4|1164.6|16244
1587489600000|2020-04-21 17:20:00|1195.1|1192.3|1185.8|1183|1237.2|1232.8|1177.8|1175|14730
1587489900000|2020-04-21 17:25:00|1184|1181.2|1217.5|1214.7|1258.1|1255.3|1159.2|1156.4|20639
1587490200000|2020-04-21 17:30:00|1216.1|1213.3|1177.4|1174.6|1216.1|1213.3|1169.4|1166.6|16086
1587490500000|2020-04-21 17:35:00|1175.5|1172.7|1156.5|1153.7|1189.2|1186.4|1129.6|1126.8|24565
1587490800000|2020-04-21 17:40:00|1155.1|1152.3|1107.7|1104.9|1156|1153.2|1082.3|1079.5|25606
1587491100000|2020-04-21 17:45:00|1107.2|1104.4|729|726.2|1113.8|1111|727.1|724.3|35266
1587491400000|2020-04-21 17:50:00|728.8|726|995.7|992.9|998.3|992.9|727.5|724.7|32263
1587491700000|2020-04-21 17:55:00|994.8|992|1010|1007.2|1023|1020.2|916.7|912.4|14486
1587492000000|2020-04-21 18:00:00|1006.7|1003.9|1058.3|1055.5|1082.9|1080.1|954.2|950.6|22183
1587492300000|2020-04-21 18:05:00|1059.4|1055.4|1031|1028.2|1103.7|1100.9|1002.5|998.6|21319
1587492600000|2020-04-21 18:10:00|1031.4|1021.4|1058.9|1056.1|1076.8|1074|1006.4|1000.4|18431
1587492900000|2020-04-21 18:15:00|1056.5|1053.7|1115.9|1113.1|1157.9|1154.6|1041.1|1038.3|23890
1587493200000|2020-04-21 18:20:00|1115.3|1112.5|1297.8|1295|1460.7|1454.2|1100.6|1096.8|31474
1587493500000|2020-04-21 18:25:00|1298.7|1295.9|1201.8|1199|1396.8|1394|1153.4|1150.6|38977
1587493800000|2020-04-21 18:30:00|1202.2|1199.4|1134.7|1131.9|1241.5|1236.1|1126.8|1123.9|17991
1587494100000|2020-04-21 18:35:00|1133.8|1131|1179|1169|1191.7|1185.8|1104.1|1101.2|11484
1587494400000|2020-04-21 18:40:00|1176.5|1172.5|1194.6|1191.8|1205.3|1201.4|1170.6|1165.2|5702
1587494700000|2020-04-21 18:45:00|1195|1192.2|1233.1|1230.3|1256.8|1254|1194.4|1191.6|6874
1587495000000|2020-04-21 18:50:00|1233.5|1230.7|1217.6|1213.6|1239.7|1236.3|1202.1|1199.3|6666
1587495300000|2020-04-21 18:55:00|1216.7|1212.7|1217.1|1214.3|1234.2|1230.2|1157.1|1152.7|6132
1587495600000|2020-04-21 19:00:00|1213.8|1211|1300.6|1296.6|1308.7|1301.1|1211.2|1207.2|5224
1587495900000|2020-04-21 19:05:00|1299.7|1295.7|1294.5|1291.7|1339.2|1335.3|1242.8|1240|6968
1587496200000|2020-04-21 19:10:00|1294.6|1291.8|1393.7|1390.9|1404.3|1400.4|1293.1|1288.8|9060
1587496500000|2020-04-21 19:15:00|1394.8|1390.8|1371.3|1368.5|1397.1|1394.3|1330.2|1327.1|6242
1587496800000|2020-04-21 19:20:00|1372.3|1369.5|1360.5|1357.7|1389.5|1385.9|1338.1|1335.2|3749
1587497100000|2020-04-21 19:25:00|1360.1|1357.3|1393|1389|1408.7|1403.9|1355.8|1353|3481
1587497400000|2020-04-21 19:30:00|1391.9|1389.1|1392.8|1390|1409.2|1405.6|1383|1377.6|2055
1587497700000|2020-04-21 19:35:00|1394.3|1391.5|1399.3|1396.5|1408.1|1405.3|1375.4|1372|2901
1587498000000|2020-04-21 19:40:00|1398.4|1395.6|1397.7|1394.9|1409.2|1406.4|1380.6|1376.2|2572
1587498300000|2020-04-21 19:45:00|1399.1|1396.3|1399.6|1396.8|1411.2|1406.8|1391.3|1388.4|1604
1587498600000|2020-04-21 19:50:00|1400.7|1396.7|1394.4|1391.6|1412.9|1410.1|1392.7|1387.4|3116
1587498900000|2020-04-21 19:55:00|1394.5|1391.7|1343.4|1340.6|1394.5|1391.7|1328.9|1325.5|5215
1587499200000|2020-04-21 20:00:00|1343|1340.2|1353.6|1350.8|1383.5|1377.2|1339.1|1335.6|1804
1587499500000|2020-04-21 20:05:00|1353.7|1350.9|1357.3|1354.5|1366.1|1361.2|1346.2|1342.7|1121
1587499800000|2020-04-21 20:10:00|1357.7|1354.9|1348.4|1345.6|1359.2|1356.4|1347|1343.5|830
1587500100000|2020-04-21 20:15:00|1348.3|1345.5|1358.5|1355.7|1360|1357.2|1348.3|1344.4|459
1587500400000|2020-04-21 20:20:00|1357.6|1354.8|1356.8|1354|1366|1363.2|1351.2|1348.4|601
1587500700000|2020-04-21 20:25:00|1357.7|1354.9|1350|1347.2|1358.3|1355.5|1348.4|1343.7|725
1587501000000|2020-04-21 20:30:00|1350.1|1346.1|1397.6|1394.8|1398.8|1395.8|1350|1346.1|2897
1587501300000|2020-04-21 20:35:00|1398|1395.2|1400.4|1397.6|1402.1|1399.2|1388|1384.2|913
1587501600000|2020-04-21 20:40:00|1401.4|1397.4|1357.8|1355|1401.8|1399|1354.6|1349.2|1597
1587501900000|2020-04-21 20:45:00|1357.7|1354.9|1350.4|1346.4|1364.7|1358|1341.5|1336.1|1199
1587502200000|2020-04-21 20:50:00|1350.3|1347.5|1336.3|1333.5|1351.4|1347.8|1331.3|1323.9|1348
1587502500000|2020-04-21 20:55:00|1340.8|1330.8|1360.7|1356.7|1367.3|1358.2|1323|1318.1|996
1587506400000|2020-04-21 22:00:00|1364.5|1354.5|1323.9|1321.1|1364.7|1357.2|1251.1|1248.2|3237
1587506700000|2020-04-21 22:05:00|1324|1321.2|1380.5|1376.5|1405.1|1400.7|1305.2|1302.4|2114
1587507000000|2020-04-21 22:10:00|1380.7|1376.7|1398.6|1388.6|1404.6|1400.2|1356.7|1353.9|1091
1587507300000|2020-04-21 22:15:00|1398.7|1388.7|1385.4|1382.6|1402.7|1399.8|1380.4|1377.6|700
1587507600000|2020-04-21 22:20:00|1385.6|1382.8|1393.8|1389.8|1400.4|1397.6|1385.5|1382.6|371
1587507900000|2020-04-21 22:25:00|1397.2|1387.2|1397.2|1393.2|1403.9|1400.1|1391.8|1387.2|269
1587508200000|2020-04-21 22:30:00|1396.1|1393.3|1391.7|1388.9|1396.1|1393.3|1371.6|1368.7|559
1587508500000|2020-04-21 22:35:00|1390.7|1387.9|1380.1|1377.3|1390.8|1387.9|1375.9|1373|278
1587508800000|2020-04-21 22:40:00|1380.2|1376.2|1384.6|1381.8|1397.3|1394|1377.2|1370.8|255
1587509100000|2020-04-21 22:45:00|1384.7|1381.9|1378.1|1375.3|1393.6|1390.8|1376.2|1373.2|179
1587509400000|2020-04-21 22:50:00|1378.5|1375.7|1376.6|1373.8|1388.5|1384.3|1373.7|1370.9|225
1587509700000|2020-04-21 22:55:00|1378|1375.2|1390.1|1387.3|1391.2|1388.2|1376.8|1374|298
1587510000000|2020-04-21 23:00:00|1390|1387.2|1392.1|1389.3|1395.6|1390.3|1378.3|1371.8|396
1587510300000|2020-04-21 23:05:00|1392.2|1389.4|1397.8|1395|1402.8|1397.8|1389.2|1386.3|263
1587510600000|2020-04-21 23:10:00|1398.3|1395.5|1411.4|1408.6|1413.3|1410.5|1397.8|1395|1901
1587510900000|2020-04-21 23:15:00|1411.3|1408.5|1414|1411.2|1415.9|1413.1|1403.5|1400.7|1131
1587511200000|2020-04-21 23:20:00|1414.5|1411.7|1409.6|1406.8|1430.6|1427.8|1404.2|1401.4|2528
1587511500000|2020-04-21 23:25:00|1409.2|1406.4|1397.7|1394.9|1414.7|1411.9|1382.8|1377.2|554
1587511800000|2020-04-21 23:30:00|1396.7|1393.9|1411|1408.2|1413.6|1410.8|1392.7|1389.9|335
1587512100000|2020-04-21 23:35:00|1411.2|1407.2|1435.3|1432.5|1436.3|1433.5|1408.1|1405.3|1525
1587512400000|2020-04-21 23:40:00|1435.2|1432.4|1441.6|1438.8|1441.6|1438.8|1418.3|1415.5|1965
1587512700000|2020-04-21 23:45:00|1441.7|1438.9|1450.3|1447.5|1452.3|1449.5|1436.4|1433.6|2480
1587513000000|2020-04-21 23:50:00|1449.9|1447.1|1455|1452.2|1455.7|1452.9|1443.2|1439.4|1729
1587513300000|2020-04-21 23:55:00|1455.9|1453.1|1454.6|1451.8|1455.9|1453.1|1439.5|1436.7|1009
1587513600000|2020-04-22 00:00:00|1454.2|1451.4|1458.7|1455.9|1469.3|1464.5|1448|1445.2|5599
1587513900000|2020-04-22 00:05:00|1457.7|1454.9|1436.2|1433.4|1457.7|1454.9|1357.6|1354.8|7452
1587514200000|2020-04-22 00:10:00|1435.3|1432.5|1431.5|1428.7|1468.9|1466.1|1430.1|1426.3|4595
1587514500000|2020-04-22 00:15:00|1431.6|1427.6|1457.9|1455.1|1460.2|1457.4|1405.5|1402.7|3049
1587514800000|2020-04-22 00:20:00|1456.9|1454.1|1445.1|1442.3|1470.7|1467.9|1443.5|1438.8|3543
1587515100000|2020-04-22 00:25:00|1444.7|1441.9|1427.9|1425.1|1454.3|1448.9|1424|1421.2|2977
1587515400000|2020-04-22 00:30:00|1428.3|1425.5|1416.6|1413.8|1436.5|1433.7|1410.1|1407.3|3304
1587515700000|2020-04-22 00:35:00|1416.1|1413.3|1429.1|1426.3|1441.5|1438.7|1415.6|1412.8|1299
1587516000000|2020-04-22 00:40:00|1427.6|1424.8|1415.2|1412.4|1431.6|1428.8|1411.7|1408.9|1824
1587516300000|2020-04-22 00:45:00|1415.3|1412.5|1428.2|1425.4|1434.7|1431.9|1414.7|1411.9|1699
1587516600000|2020-04-22 00:50:00|1426.3|1423.5|1433|1430.2|1433.5|1430.7|1426.2|1423.4|1000
1587516900000|2020-04-22 00:55:00|1433.5|1430.7|1437.8|1435|1437.8|1435|1428.8|1426|1218
1587517200000|2020-04-22 01:00:00|1437.7|1434.9|1418.6|1415.8|1442.1|1439.3|1414.1|1409.9|3284
1587517500000|2020-04-22 01:05:00|1418.2|1415.4|1426.3|1423.5|1427.3|1424.5|1410.8|1407.4|2207
1587517800000|2020-04-22 01:10:00|1425.8|1423|1424|1421.2|1429.5|1426.7|1420.6|1417.8|1025
1587518100000|2020-04-22 01:15:00|1424.1|1421.3|1416.4|1413.6|1427|1424.2|1413.3|1410.5|1221
1587518400000|2020-04-22 01:20:00|1416.3|1413.5|1400|1397.2|1418|1415.2|1396.4|1393.6|2056
1587518700000|2020-04-22 01:25:00|1399.6|1396.8|1389.3|1386.5|1400.4|1397.6|1387.3|1382.5|2336
1587519000000|2020-04-22 01:30:00|1389.2|1386.4|1361.6|1358.8|1389.3|1386.5|1361.6|1358.8|2705
1587519300000|2020-04-22 01:35:00|1361.5|1358.7|1345.2|1342.4|1373.4|1370.6|1331|1328.2|3768
1587519600000|2020-04-22 01:40:00|1344.7|1341.9|1328|1325.2|1349.7|1346.4|1315.8|1313|3289
1587519900000|2020-04-22 01:45:00|1328.4|1325.6|1318.2|1315.4|1335.6|1332.8|1308.4|1305.6|3824
1587520200000|2020-04-22 01:50:00|1317.3|1314.5|1351.1|1348.3|1355.8|1353|1315.2|1312.4|3089
1587520500000|2020-04-22 01:55:00|1350.2|1347.4|1361|1358.2|1371.7|1368.9|1350|1347.2|2273
1587520800000|2020-04-22 02:00:00|1360.5|1357.7|1351|1348.2|1365.2|1362.4|1344.7|1341.9|1505
1587521100000|2020-04-22 02:05:00|1350.6|1347.8|1357.8|1355|1369|1366.2|1346.6|1343.8|1113
1587521400000|2020-04-22 02:10:00|1358.7|1355.9|1356.2|1353.4|1366|1363.2|1355.2|1352.4|758
1587521700000|2020-04-22 02:15:00|1357.1|1354.3|1356|1353.2|1400|1396|1347.3|1344.5|3227
1587522000000|2020-04-22 02:20:00|1356.5|1353.7|1346.2|1343.4|1357.9|1355.1|1339.6|1336.8|2547
1587522300000|2020-04-22 02:25:00|1346.1|1343.3|1336.2|1333.4|1354.1|1351.3|1332.8|1330|1591
1587522600000|2020-04-22 02:30:00|1335.8|1333|1331.8|1329|1337.2|1334.2|1302.4|1299.6|3155
1587522900000|2020-04-22 02:35:00|1330.4|1327.6|1320|1317.2|1333.8|1331|1314.5|1311.7|1530
1587523200000|2020-04-22 02:40:00|1319.5|1316.7|1330.1|1327.3|1358.6|1355.8|1319.4|1316.6|2184
1587523500000|2020-04-22 02:45:00|1330|1327.2|1329.3|1326.5|1333.5|1330.7|1327.5|1324.7|975
1587523800000|2020-04-22 02:50:00|1328.8|1326|1314.8|1312|1330.1|1327.3|1312.8|1310|1348
1587524100000|2020-04-22 02:55:00|1313.8|1311|1326.4|1323.6|1328.7|1325.9|1304.4|1301.6|1919
1587524400000|2020-04-22 03:00:00|1326|1323.2|1328.6|1325.8|1330|1327.2|1319.9|1317.1|1405
1587524700000|2020-04-22 03:05:00|1328.7|1325.9|1303|1300.2|1330.7|1327.9|1288.9|1284.3|2463
1587525000000|2020-04-22 03:10:00|1303.1|1300.3|1292|1289.2|1319.6|1315.8|1289.2|1284.2|1936
1587525300000|2020-04-22 03:15:00|1291.5|1288.7|1237.6|1234.8|1291.5|1288.7|1237.6|1234.8|3013
1587525600000|2020-04-22 03:20:00|1236.6|1233.8|1188.7|1185.9|1246.7|1243.9|1185.6|1182.8|4268
1587525900000|2020-04-22 03:25:00|1188.6|1185.8|1252|1249.2|1272.9|1270|1188.6|1185.8|5583
1587526200000|2020-04-22 03:30:00|1252.6|1249.8|1249.7|1246.9|1273.5|1269|1242.4|1239.6|3533
1587526500000|2020-04-22 03:35:00|1249.6|1246.8|1195.4|1192.6|1251.2|1246.8|1193.2|1187.9|3354
1587526800000|2020-04-22 03:40:00|1195.9|1193.1|1186.4|1183.6|1219|1216.2|1182.1|1179.3|3250
1587527100000|2020-04-22 03:45:00|1186|1183.2|1167.7|1164.9|1202.3|1199.5|1156.4|1152.7|3338
1587527400000|2020-04-22 03:50:00|1166.9|1162.9|1183.9|1181.1|1191.1|1187.1|1163.2|1160.4|2100
1587527700000|2020-04-22 03:55:00|1183.4|1180.6|1165.1|1162.3|1196.1|1191.7|1152.1|1149.3|1826
1587528000000|2020-04-22 04:00:00|1164.2|1161.4|1182.1|1178.1|1203.2|1198.8|1135.3|1132.5|3657
1587528300000|2020-04-22 04:05:00|1182|1179.2|1168|1165.2|1199|1193.1|1163.8|1161|1591
1587528600000|2020-04-22 04:10:00|1166.5|1163.7|1158.8|1156|1175.4|1172.6|1137|1133.5|1892
1587528900000|2020-04-22 04:15:00|1160.2|1157.4|1127.2|1124.4|1161.7|1158.9|1117.2|1114.4|2150
1587529200000|2020-04-22 04:20:00|1129.2|1125.2|1128.7|1125.9|1136.4|1133|1107.1|1103|2325
1587529500000|2020-04-22 04:25:00|1128.2|1125.4|1097.1|1094.3|1130.3|1127.5|1091.3|1088.3|1411
1587529800000|2020-04-22 04:30:00|1097|1094.2|1202.9|1198.9|1205.5|1201.9|1097|1094.2|4514
1587530100000|2020-04-22 04:35:00|1205.5|1195.5|1169.4|1166.6|1214.4|1209.9|1167.5|1161.1|3015
1587530400000|2020-04-22 04:40:00|1169.5|1165.5|1154.7|1151.9|1175.1|1172.3|1150.3|1144.7|1392
1587530700000|2020-04-22 04:45:00|1154.8|1152|1160.5|1156.5|1183.1|1177.7|1123.7|1119.2|2313
1587531000000|2020-04-22 04:50:00|1161.4|1157.4|1134.6|1131.8|1170.9|1166.1|1133.3|1129.6|1565
1587531300000|2020-04-22 04:55:00|1134.5|1131.7|1122.6|1119.8|1156.9|1151.9|1116.3|1113.5|1927
1587531600000|2020-04-22 05:00:00|1122.1|1119.3|1160.4|1150.4|1163.6|1159.6|1089.8|1086.3|3389
1587531900000|2020-04-22 05:05:00|1160.8|1150.8|1133.6|1130.8|1160.8|1154.8|1130.7|1127.7|1437
1587532200000|2020-04-22 05:10:00|1135.5|1132.7|1128|1124|1147.6|1144.8|1115.2|1111.8|1433
1587532500000|2020-04-22 05:15:00|1127.9|1123.9|1137.3|1134.5|1142.8|1140|1118.3|1113|1124
1587532800000|2020-04-22 05:20:00|1136.9|1134.1|1142.3|1139.5|1148.1|1145.2|1130.4|1126.9|1713
1587533100000|2020-04-22 05:25:00|1141.9|1139.1|1174.7|1171.9|1180.7|1177.8|1138.2|1135.4|1938
1587533400000|2020-04-22 05:30:00|1173.8|1171|1185.5|1182.7|1201.1|1195.2|1153.7|1150.7|2286
1587533700000|2020-04-22 05:35:00|1184.6|1181.8|1181.3|1178.5|1195.5|1191.7|1174.1|1171.2|1446
1587534000000|2020-04-22 05:40:00|1180.4|1177.6|1182.5|1179.7|1193.5|1190.6|1176|1173.2|1280
1587534300000|2020-04-22 05:45:00|1183|1180.2|1155.5|1152.7|1183|1180.2|1147.7|1143.3|1637
1587534600000|2020-04-22 05:50:00|1154|1151.2|1175.9|1173.1|1193.8|1186.8|1145.5|1142|1529
1587534900000|2020-04-22 05:55:00|1176|1172|1157.1|1147.1|1182.2|1179.4|1151.2|1145.7|1201
1587535200000|2020-04-22 06:00:00|1157|1147|1128.1|1125.3|1157|1152.4|1126.7|1123.9|2629
1587535500000|2020-04-22 06:05:00|1128.6|1125.8|1126.2|1123.4|1141.1|1138.3|1109.3|1106.5|2993
1587535800000|2020-04-22 06:10:00|1126.1|1123.3|1157.9|1155.1|1161.7|1158.9|1125.2|1122.4|2337
1587536100000|2020-04-22 06:15:00|1158.4|1155.6|1158.3|1155.5|1175.8|1173|1153.8|1151|2653
1587536400000|2020-04-22 06:20:00|1157.8|1155|1155.8|1153|1171.3|1168.5|1149.5|1146.7|2358
1587536700000|2020-04-22 06:25:00|1155.4|1152.6|1176.3|1173.5|1190.6|1185.8|1154.3|1151.5|3251
1587537000000|2020-04-22 06:30:00|1175.9|1173.1|1151.2|1148.4|1175.9|1173.1|1131.2|1127.1|3180
1587537300000|2020-04-22 06:35:00|1150.7|1147.9|1150.1|1147.3|1154.8|1152|1134.7|1131.9|1573
1587537600000|2020-04-22 06:40:00|1149.6|1146.8|1143.7|1140.9|1155|1152.2|1130.7|1126.8|1876
1587537900000|2020-04-22 06:45:00|1143.2|1140.4|1143.5|1140.7|1152.3|1149.5|1139.6|1136.8|870
1587538200000|2020-04-22 06:50:00|1143.1|1140.3|1147.8|1145|1152.3|1149.5|1133.9|1131.1|1587
1587538500000|2020-04-22 06:55:00|1147.4|1144.6|1135.5|1132.7|1151.7|1148.9|1133.4|1130.6|1324
1587538800000|2020-04-22 07:00:00|1135.9|1133.1|1124|1121.2|1144|1141.2|1108.6|1105.8|2611
1587539100000|2020-04-22 07:05:00|1123.5|1120.7|1159.1|1156.3|1160|1157.2|1115.1|1112.3|2368
1587539400000|2020-04-22 07:10:00|1158.6|1155.8|1166.1|1163.3|1190.8|1186|1157.2|1154.4|3699
1587539700000|2020-04-22 07:15:00|1165.7|1162.9|1172.3|1169.5|1173.7|1170.9|1149.9|1147.1|2227
1587540000000|2020-04-22 07:20:00|1171.8|1169|1243.1|1239.1|1282|1279.2|1164.9|1162.1|4812
1587540300000|2020-04-22 07:25:00|1242.9|1240.1|1229.5|1226.7|1262.7|1258.1|1218.4|1212|4471
1587540600000|2020-04-22 07:30:00|1229.6|1226.8|1199.3|1196.5|1246.2|1243.4|1194.8|1191.2|2598
1587540900000|2020-04-22 07:35:00|1198.8|1196|1180.1|1177.3|1205.9|1203.1|1163.9|1160.5|4195
1587541200000|2020-04-22 07:40:00|1179.2|1176.4|1253.5|1250.7|1265.3|1262.4|1178.7|1175.9|3673
1587541500000|2020-04-22 07:45:00|1253|1250.2|1244.8|1242|1258|1254.4|1220.7|1217.1|2938
1587541800000|2020-04-22 07:50:00|1244.9|1242.1|1213.6|1210.8|1246.9|1244.1|1208.3|1205.5|3025
1587542100000|2020-04-22 07:55:00|1213.7|1210.9|1218.8|1216|1243.2|1240.3|1200.3|1197.5|2465
1587542400000|2020-04-22 08:00:00|1217|1214.2|1220.2|1216.2|1223.8|1218.3|1205|1200.4|1704
1587542700000|2020-04-22 08:05:00|1219.2|1216.4|1212.1|1208.1|1221|1218.2|1186.1|1179.6|2217
1587543000000|2020-04-22 08:10:00|1211|1208.2|1207.5|1204.7|1214|1211.2|1201|1198.2|1873
1587543300000|2020-04-22 08:15:00|1205.7|1202.9|1205|1202.2|1212.4|1209.6|1194.1|1191.3|1916
1587543600000|2020-04-22 08:20:00|1204.5|1201.7|1209.1|1206.3|1212.1|1209.3|1199.2|1196.4|1746
1587543900000|2020-04-22 08:25:00|1209|1206.2|1195.6|1191.6|1218.9|1216.1|1164|1161.2|4184
1587544200000|2020-04-22 08:30:00|1193.6|1190.8|1202.5|1199.7|1213.9|1208.9|1193.4|1189.5|2279
1587544500000|2020-04-22 08:35:00|1201.6|1198.8|1200.7|1197.9|1209.5|1206.7|1196.5|1191.7|1526
1587544800000|2020-04-22 08:40:00|1200.2|1197.4|1167.8|1165|1201.5|1198.7|1157|1153.2|2962
1587545100000|2020-04-22 08:45:00|1167.7|1164.9|1133.2|1130.4|1178.5|1173.9|1127|1124.1|3159
1587545400000|2020-04-22 08:50:00|1132.7|1129.9|1159.3|1156.5|1163.7|1160.9|1132.7|1129.9|2383
1587545700000|2020-04-22 08:55:00|1158.8|1156|1185.1|1182.3|1189.6|1186.8|1156.8|1154|2186
1587546000000|2020-04-22 09:00:00|1185|1182.2|1169.8|1167|1194.5|1191.7|1168.2|1165.4|2212
1587546300000|2020-04-22 09:05:00|1168.8|1166|1177.7|1174.9|1183.3|1179.4|1156.2|1153.4|1679
1587546600000|2020-04-22 09:10:00|1177.3|1174.5|1160.8|1158|1178.1|1175.3|1159.4|1156.6|1736
1587546900000|2020-04-22 09:15:00|1160.3|1157.5|1167.4|1164.6|1185.2|1181.9|1148.2|1145.3|2916
1587547200000|2020-04-22 09:20:00|1167|1164.2|1166.8|1162.8|1173.4|1170.6|1149|1143.5|2109
1587547500000|2020-04-22 09:25:00|1165.7|1162.9|1181.8|1179|1202|1199.2|1159|1151.6|3419
1587547800000|2020-04-22 09:30:00|1181.9|1179.1|1176.5|1173.7|1181.9|1179.1|1162.3|1159.5|1615
1587548100000|2020-04-22 09:35:00|1176.4|1173.6|1171.5|1168.7|1181.7|1178.9|1167.2|1164.4|1385
1587548400000|2020-04-22 09:40:00|1170|1167.2|1198.3|1195.5|1216.7|1213.9|1169|1166.2|2954
1587548700000|2020-04-22 09:45:00|1198.8|1196|1212.4|1209.6|1221.1|1218.3|1189.5|1186.7|2356
1587549000000|2020-04-22 09:50:00|1211.9|1209.1|1234.8|1232|1234.8|1232|1209.4|1206.6|3078
1587549300000|2020-04-22 09:55:00|1233.9|1231.1|1236.8|1234|1252.4|1249.6|1228.6|1224.6|3723
1587549600000|2020-04-22 10:00:00|1237.9|1235.1|1206.8|1204|1239.2|1236.4|1204.4|1201.6|2725
1587549900000|2020-04-22 10:05:00|1207.8|1205|1190|1187.2|1208.4|1205.6|1185.7|1182.9|2127
1587550200000|2020-04-22 10:10:00|1189.5|1186.7|1208.4|1205.6|1213.8|1210.8|1187|1184.2|2054
1587550500000|2020-04-22 10:15:00|1208|1205.2|1207.7|1204.9|1211.3|1208.5|1196.6|1193.7|1606
1587550800000|2020-04-22 10:20:00|1207.2|1204.4|1222.7|1219.9|1238.1|1233.6|1202.1|1197.2|2913
1587551100000|2020-04-22 10:25:00|1223.2|1220.4|1225.2|1222.4|1230.4|1227.6|1222.4|1219.6|1486
1587551400000|2020-04-22 10:30:00|1225.7|1222.9|1233.5|1230.7|1242|1239.2|1223.3|1220.5|1843
1587551700000|2020-04-22 10:35:00|1233.1|1230.3|1231.7|1228.9|1235.7|1231|1220.7|1217.9|2161
1587552000000|2020-04-22 10:40:00|1231.3|1228.5|1236.8|1234|1241.5|1238.7|1227|1224.2|2514
1587552300000|2020-04-22 10:45:00|1236.3|1233.5|1235.4|1232.6|1246.4|1243.6|1234.5|1231.7|1921
1587552600000|2020-04-22 10:50:00|1235|1232.2|1221.9|1219.1|1235.4|1232.6|1215.7|1212.9|2732
1587552900000|2020-04-22 10:55:00|1222.4|1219.6|1250.2|1247.4|1251.3|1248.5|1212.5|1209.7|3182
1587553200000|2020-04-22 11:00:00|1250.1|1247.3|1243.8|1241|1257.9|1255.1|1237.6|1234.8|2595
1587553500000|2020-04-22 11:05:00|1244.2|1241.4|1226.7|1223.9|1245.7|1241.4|1226.1|1223.3|2017
1587553800000|2020-04-22 11:10:00|1226.3|1223.5|1228.5|1225.7|1240.3|1237.5|1208.2|1205.4|2799
1587554100000|2020-04-22 11:15:00|1228.6|1225.8|1222.5|1219.7|1230.2|1227.4|1217.4|1214.6|1133
1587554400000|2020-04-22 11:20:00|1222.6|1219.8|1217.7|1214.9|1226|1223.2|1204.3|1201.5|1593
1587554700000|2020-04-22 11:25:00|1216.4|1213.6|1210.1|1207.3|1221.1|1218.3|1205.1|1202.3|2100
1587555000000|2020-04-22 11:30:00|1210|1207.2|1191.6|1188.8|1210.6|1207.8|1172.2|1169.1|3569
1587555300000|2020-04-22 11:35:00|1191.7|1188.9|1188.6|1185.8|1199.2|1196.4|1175.9|1173.1|2920
1587555600000|2020-04-22 11:40:00|1188.2|1185.4|1196.7|1193.9|1200.5|1197.7|1187.6|1184.7|2327
1587555900000|2020-04-22 11:45:00|1196.9|1194.1|1188.7|1185.9|1202.7|1199.4|1184.1|1181.3|2930
1587556200000|2020-04-22 11:50:00|1187.8|1185|1184.5|1181.7|1193.1|1190.3|1178.5|1175.5|2452
1587556500000|2020-04-22 11:55:00|1184|1181.2|1210.1|1207.3|1219.5|1215.1|1181.5|1178.7|3316
1587556800000|2020-04-22 12:00:00|1209.1|1206.3|1201.6|1198.8|1217.4|1214.6|1196.7|1193.9|2349
1587557100000|2020-04-22 12:05:00|1201.1|1198.3|1230.3|1227.5|1247.9|1245.1|1200.6|1197.8|5492
1587557400000|2020-04-22 12:10:00|1235.8|1233|1249.1|1246.3|1265.5|1262.7|1229.9|1227.1|7206
1587557700000|2020-04-22 12:15:00|1248.6|1245.8|1261|1258.2|1276.1|1273.3|1244.2|1241.4|5755
1587558000000|2020-04-22 12:20:00|1260.1|1257.3|1247.8|1245|1262.8|1260|1244.3|1241.5|5129
1587558300000|2020-04-22 12:25:00|1247.9|1245.1|1257.4|1254.6|1261.4|1258.6|1243|1240.2|3220
1587558600000|2020-04-22 12:30:00|1258.3|1255.5|1286.7|1283.9|1288.9|1286.1|1252.2|1249.4|5805
1587558900000|2020-04-22 12:35:00|1286.3|1283.5|1361|1358.2|1385.7|1382.9|1284.9|1282.1|8639
1587559200000|2020-04-22 12:40:00|1360.5|1357.7|1363|1360.2|1415.3|1412.5|1357.4|1354.6|9990
1587559500000|2020-04-22 12:45:00|1361.5|1358.7|1379.9|1377.1|1388.9|1386.1|1345.5|1342.7|7443
1587559800000|2020-04-22 12:50:00|1380|1377.2|1416.3|1413.5|1417.3|1414.5|1359.3|1356.5|8938
1587560100000|2020-04-22 12:55:00|1417.2|1414.4|1416.5|1413.7|1420.4|1417.6|1397.3|1394.5|8239
1587560400000|2020-04-22 13:00:00|1415.5|1412.7|1415.6|1412.8|1433.6|1430.8|1389.7|1386.9|9634
1587560700000|2020-04-22 13:05:00|1414.8|1412|1422.5|1419.7|1434.7|1431.9|1412.7|1409.9|6275
1587561000000|2020-04-22 13:10:00|1423.4|1420.6|1438.1|1435.3|1439|1436.2|1413.3|1410.5|6968
1587561300000|2020-04-22 13:15:00|1439|1436.2|1470.3|1467.5|1473.2|1470.4|1431.4|1428.6|8604
1587561600000|2020-04-22 13:20:00|1470.2|1467.4|1474.5|1471.7|1475.7|1472.9|1446.2|1443.4|9440
1587561900000|2020-04-22 13:25:00|1475.4|1472.6|1484.9|1482.1|1494.7|1491.9|1460.7|1457.9|9403
1587562200000|2020-04-22 13:30:00|1484|1481.2|1489.5|1486.7|1499.3|1496.5|1465.5|1462.7|9065
1587562500000|2020-04-22 13:35:00|1489.9|1487.1|1538.3|1535.5|1544.6|1541.8|1488.6|1485.8|9930
1587562800000|2020-04-22 13:40:00|1537.4|1534.6|1594.1|1591.3|1614.4|1611.6|1527.3|1524.5|22633
1587563100000|2020-04-22 13:45:00|1593.6|1590.8|1554.5|1551.7|1682.9|1680.1|1553|1550.2|21100
1587563400000|2020-04-22 13:50:00|1554|1551.2|1505.2|1502.4|1592.6|1589.8|1502.5|1499.7|13858
1587563700000|2020-04-22 13:55:00|1504.3|1501.5|1542.9|1540.1|1551.8|1549|1502.3|1499.5|10373
1587564000000|2020-04-22 14:00:00|1542.8|1540|1548.5|1545.7|1575.4|1572.6|1525.9|1523.1|10598
1587564300000|2020-04-22 14:05:00|1548.4|1545.6|1555.1|1552.3|1565.9|1563.1|1526|1523.2|7749
1587564600000|2020-04-22 14:10:00|1554.6|1551.8|1532.3|1529.5|1565.1|1562.3|1528.1|1525.3|6505
1587564900000|2020-04-22 14:15:00|1531.9|1529.1|1487.4|1484.6|1558.5|1555.7|1481.7|1478.9|10785
1587565200000|2020-04-22 14:20:00|1486.5|1483.7|1441.4|1438.6|1503.4|1500.6|1439.4|1436.6|12457
1587565500000|2020-04-22 14:25:00|1440.5|1437.7|1448.8|1446|1462.4|1459.6|1439.3|1436.5|7212
1587565800000|2020-04-22 14:30:00|1449.3|1446.5|1458.3|1455.5|1516.6|1513.8|1421.7|1417.3|16600
1587566100000|2020-04-22 14:35:00|1456.3|1453.5|1501.7|1498.9|1537.4|1534.6|1455.6|1452.8|9943
1587566400000|2020-04-22 14:40:00|1502.6|1499.8|1563.8|1561|1565|1562.2|1482.4|1479.6|11234
1587566700000|2020-04-22 14:45:00|1562.9|1560.1|1561.9|1559.1|1588.1|1585.3|1529.7|1526.9|12723
1587567000000|2020-04-22 14:50:00|1561|1558.2|1559|1556.2|1575.8|1573|1548.6|1545.8|8654
1587567300000|2020-04-22 14:55:00|1559.9|1557.1|1586.2|1583.4|1596.8|1594|1552.2|1549.4|13389
1587567600000|2020-04-22 15:00:00|1586.7|1583.9|1551.7|1548.9|1597|1594.2|1547.9|1545.1|11228
1587567900000|2020-04-22 15:05:00|1550.8|1548|1513.4|1510.6|1550.8|1548|1488.1|1485.3|12445
1587568200000|2020-04-22 15:10:00|1513.5|1510.7|1499.3|1496.5|1513.5|1510.7|1468.6|1465.8|9791
1587568500000|2020-04-22 15:15:00|1500.2|1497.4|1507.9|1505.1|1535.7|1532.9|1496.7|1493.9|7681
1587568800000|2020-04-22 15:20:00|1507|1504.2|1478.2|1475.4|1509.9|1507.1|1461.6|1458.8|8876
1587569100000|2020-04-22 15:25:00|1478.7|1475.9|1487.2|1484.4|1506.2|1503.4|1476.1|1473.3|8218
1587569400000|2020-04-22 15:30:00|1486.8|1484|1522.6|1519.8|1548.1|1545.3|1486.8|1484|8765
1587569700000|2020-04-22 15:35:00|1523.1|1520.3|1506.2|1503.4|1525.5|1522.7|1499.1|1496.2|5056
1587570000000|2020-04-22 15:40:00|1505.8|1503|1495.3|1492.5|1522.8|1520|1488.3|1485.5|5489
1587570300000|2020-04-22 15:45:00|1494.4|1491.6|1493.1|1490.3|1507.7|1504.9|1486.8|1484|5779
1587570600000|2020-04-22 15:50:00|1493|1490.2|1521.6|1518.8|1527.9|1525.1|1489|1486.2|5649
1587570900000|2020-04-22 15:55:00|1520.7|1517.9|1520.7|1517.9|1522.5|1519.7|1506.5|1503.7|3970
1587571200000|2020-04-22 16:00:00|1520.2|1517.4|1523.9|1521.1|1544|1541.2|1507|1504.2|5681
1587571500000|2020-04-22 16:05:00|1524|1521.2|1495.7|1492.9|1529.1|1526.3|1495.7|1492.9|4557
1587571800000|2020-04-22 16:10:00|1496.2|1493.4|1501.2|1498.4|1511.6|1508.8|1492.8|1490|5442
1587572100000|2020-04-22 16:15:00|1502.1|1499.3|1473|1470.2|1509.5|1506.7|1471.1|1468.3|8339
1587572400000|2020-04-22 16:20:00|1473.9|1471.1|1471.5|1468.7|1481.7|1478.9|1441.3|1438.5|9422
1587572700000|2020-04-22 16:25:00|1470.6|1467.8|1438.6|1435.8|1472.3|1469.5|1428.6|1425.8|8398
1587573000000|2020-04-22 16:30:00|1439.6|1436.8|1446.9|1444.1|1467.6|1464.8|1432.9|1430.1|6677
1587573300000|2020-04-22 16:35:00|1447.8|1445|1444.1|1441.3|1454.6|1451.8|1436.1|1433.3|4535
1587573600000|2020-04-22 16:40:00|1445|1442.2|1469.4|1466.6|1487.9|1485.1|1444.5|1441.7|5617
1587573900000|2020-04-22 16:45:00|1468.5|1465.7|1457.5|1454.7|1481.4|1478.6|1448.5|1445.7|4394
1587574200000|2020-04-22 16:50:00|1458.5|1455.7|1436.2|1433.4|1458.5|1455.7|1420.6|1417.8|6998
1587574500000|2020-04-22 16:55:00|1434.4|1431.6|1465.2|1462.4|1467.1|1464.3|1428|1425.2|6074
1587574800000|2020-04-22 17:00:00|1464.2|1461.4|1468|1465.2|1476.4|1473.6|1454.9|1452.1|5236
1587575100000|2020-04-22 17:05:00|1468.9|1466.1|1534.2|1531.4|1540.1|1537.3|1468.9|1466.1|9540
1587575400000|2020-04-22 17:10:00|1552.2|1549.4|1543.8|1541|1564.2|1561.4|1530.7|1527.9|7092
1587575700000|2020-04-22 17:15:00|1543.6|1540.8|1528|1525.2|1550.4|1547.6|1520|1517.2|8076
1587576000000|2020-04-22 17:20:00|1528.5|1525.7|1533.9|1531.1|1548.5|1545.7|1525|1522.2|4364
1587576300000|2020-04-22 17:25:00|1534.8|1532|1537.2|1534.4|1543.6|1540.8|1522.6|1519.8|3397
1587576600000|2020-04-22 17:30:00|1537.7|1534.9|1511.4|1508.6|1548.9|1546.1|1499.2|1496.4|5509
1587576900000|2020-04-22 17:35:00|1511.8|1509|1487.7|1484.9|1516|1513.2|1487.7|1483|4776
1587577200000|2020-04-22 17:40:00|1487.6|1484.8|1455.4|1452.6|1496.3|1493.5|1449.9|1447.1|6744
1587577500000|2020-04-22 17:45:00|1456.4|1453.6|1467.3|1464.5|1476|1473.2|1455.4|1452.6|4828
1587577800000|2020-04-22 17:50:00|1466.8|1464|1469.4|1466.6|1471.3|1468.5|1457.5|1454.7|3755
1587578100000|2020-04-22 17:55:00|1468.5|1465.7|1445.4|1442.6|1470.2|1467.4|1431.3|1428.5|7290
1587578400000|2020-04-22 18:00:00|1445|1442.2|1494.4|1491.6|1507.9|1505.1|1441.5|1438.6|10293
1587578700000|2020-04-22 18:05:00|1493|1490.2|1499.8|1497|1526.2|1523.4|1484.9|1482.1|12812
1587579000000|2020-04-22 18:10:00|1499.3|1496.5|1506.7|1503.9|1533.7|1530.9|1489|1486.2|9560
1587579300000|2020-04-22 18:15:00|1505.8|1503|1467.8|1465|1508|1505.2|1467.6|1464.8|11345
1587579600000|2020-04-22 18:20:00|1468.8|1466|1468.5|1465.7|1489.6|1486.8|1457.4|1452.5|10999
1587579900000|2020-04-22 18:25:00|1467.5|1464.7|1450|1447.2|1505.2|1502.4|1429.6|1426.8|33889
1587580200000|2020-04-22 18:30:00|1450.1|1447.3|1465.5|1462.7|1477.7|1474.9|1450.1|1447.3|8507
1587580500000|2020-04-22 18:35:00|1466.4|1463.6|1466.8|1464|1471.7|1468.9|1464|1461.2|1746
1587580800000|2020-04-22 18:40:00|1465.8|1463|1456.5|1453.7|1467.9|1465.1|1455.5|1452.7|2219
1587581100000|2020-04-22 18:45:00|1457|1454.2|1462.1|1459.3|1465|1462.2|1452.5|1449.7|1943
1587581400000|2020-04-22 18:50:00|1462.2|1459.4|1480.2|1477.4|1493.3|1490.5|1462.2|1459.4|2084
1587581700000|2020-04-22 18:55:00|1479.2|1476.4|1479.8|1477|1488.2|1485.4|1472.9|1470.1|1618
1587582000000|2020-04-22 19:00:00|1480.3|1477.5|1482.1|1479.3|1484.4|1481.6|1474.9|1472.1|1340
1587582300000|2020-04-22 19:05:00|1481.6|1478.8|1486|1483.2|1488.4|1485.6|1478.1|1475.3|1724
1587582600000|2020-04-22 19:10:00|1486.1|1483.3|1474.4|1471.6|1490|1487.2|1467.5|1463.7|1427
1587582900000|2020-04-22 19:15:00|1474.5|1471.7|1482.5|1479.7|1483.5|1480.7|1474.4|1471.6|1360
1587583200000|2020-04-22 19:20:00|1481.6|1478.8|1479.8|1477|1484.5|1481.7|1476.6|1473.8|1406
1587583500000|2020-04-22 19:25:00|1479.3|1476.5|1479|1476.2|1481.8|1479|1470.9|1468.1|1325
1587583800000|2020-04-22 19:30:00|1478.9|1476.1|1474.8|1472|1484.5|1481.7|1471.9|1469.1|1388
1587584100000|2020-04-22 19:35:00|1475.3|1472.5|1469.2|1466.4|1476.9|1474.1|1468.2|1465.4|1289
1587584400000|2020-04-22 19:40:00|1469.3|1466.5|1468.4|1465.6|1469.3|1466.5|1463.2|1460.4|1643
1587584700000|2020-04-22 19:45:00|1467.5|1464.7|1469.4|1466.6|1471.8|1469|1463.3|1460.5|1189
1587585000000|2020-04-22 19:50:00|1470.3|1467.5|1468.5|1465.7|1470.4|1467.6|1458.6|1455.8|1427
1587585300000|2020-04-22 19:55:00|1467.6|1464.8|1448.3|1445.5|1471.5|1468.7|1448.2|1445.4|2834
1587585600000|2020-04-22 20:00:00|1447.4|1444.6|1448.4|1445.6|1451.8|1448.9|1435.7|1432.9|2427
1587585900000|2020-04-22 20:05:00|1448.3|1445.5|1456.3|1453.5|1457.3|1454.5|1447.7|1444.9|527
1587586200000|2020-04-22 20:10:00|1455.4|1452.6|1467.5|1464.7|1471.2|1466.1|1453.9|1451.1|761
1587586500000|2020-04-22 20:15:00|1468|1465.2|1488.7|1485.9|1489.6|1486.8|1468|1465.2|1069
1587586800000|2020-04-22 20:20:00|1487.8|1485|1482|1479.2|1488.6|1485.8|1479.9|1477.1|805
1587587100000|2020-04-22 20:25:00|1481|1478.2|1487.5|1484.7|1488|1485.2|1481|1478.2|542
1587587400000|2020-04-22 20:30:00|1487.9|1485.1|1493.1|1490.3|1494.9|1492.1|1485|1482.2|560
1587587700000|2020-04-22 20:35:00|1493.2|1490.4|1486.9|1484.1|1494|1491.2|1486.9|1484.1|318
1587588000000|2020-04-22 20:40:00|1486.4|1483.6|1501.8|1499|1508.6|1505.8|1485.9|1483.1|1814
1587588300000|2020-04-22 20:45:00|1501.3|1498.5|1504.2|1501.4|1504.4|1501.6|1493.8|1491|892
1587588600000|2020-04-22 20:50:00|1504.3|1501.5|1493|1490.2|1517.6|1514.8|1491.2|1488.4|1251
1587588900000|2020-04-22 20:55:00|1493.5|1490.7|1493.2|1490.4|1504.2|1501.4|1491.1|1488.3|476
1587592800000|2020-04-22 22:00:00|1542.4|1539.6|1493.1|1490.3|1545.6|1539.6|1485.6|1479.1|1234
1587593100000|2020-04-22 22:05:00|1493.6|1490.8|1501.7|1497.7|1504.6|1499.3|1483.7|1480.8|393
1587593400000|2020-04-22 22:10:00|1500.6|1497.8|1521.9|1511.9|1531.6|1525.9|1493.9|1486.5|453
1587593700000|2020-04-22 22:15:00|1518.4|1514.4|1508.8|1506|1524.6|1520.1|1507.9|1504.4|364
1587594000000|2020-04-22 22:20:00|1508.3|1505.5|1515.1|1511.1|1520.8|1514.6|1498.9|1493.4|270
1587594300000|2020-04-22 22:25:00|1517.1|1514.3|1511.9|1501.9|1526.4|1523.6|1509.3|1501.9|242
1587594600000|2020-04-22 22:30:00|1509.3|1505.3|1510.4|1506.4|1514.1|1510.3|1503.4|1498.6|124
1587594900000|2020-04-22 22:35:00|1509.3|1506.5|1510.7|1507.9|1521.4|1516.5|1508.8|1505.9|134
1587595200000|2020-04-22 22:40:00|1511.8|1507.8|1503.7|1500.9|1513.3|1510.5|1497.6|1493|247
1587595500000|2020-04-22 22:45:00|1502.7|1498.7|1503.5|1500.7|1507.7|1504.9|1500.8|1497.8|112
1587595800000|2020-04-22 22:50:00|1504|1501.2|1506.7|1503.9|1511.4|1507.2|1503.5|1500.7|115
1587596100000|2020-04-22 22:55:00|1506.6|1503.8|1508.2|1505.4|1511.4|1507.8|1504.7|1501.4|71
1587596400000|2020-04-22 23:00:00|1508.6|1505.8|1500.2|1497.4|1510.7|1507.9|1496|1491.7|174
1587596700000|2020-04-22 23:05:00|1501.3|1497.3|1503.5|1500.7|1510.9|1505.5|1495.7|1492.6|295
1587597000000|2020-04-22 23:10:00|1503.6|1500.8|1505.7|1502.9|1510.2|1506.8|1500.3|1497.2|114
1587597300000|2020-04-22 23:15:00|1505.6|1502.8|1500.9|1498.1|1511.2|1507.2|1500.4|1497.3|136
1587597600000|2020-04-22 23:20:00|1500.4|1497.6|1503|1500.2|1507.5|1504.5|1500.4|1497.4|73
1587597900000|2020-04-22 23:25:00|1503.9|1501.1|1518.3|1515.5|1519.5|1516|1503.5|1500.7|158
1587598200000|2020-04-22 23:30:00|1517.9|1515.1|1510.5|1506.5|1517.9|1515.1|1510|1505.1|120
1587598500000|2020-04-22 23:35:00|1510.3|1507.5|1506.1|1503.3|1513.3|1510|1505|1502.2|118
1587598800000|2020-04-22 23:40:00|1505.7|1502.9|1505.8|1503|1508.7|1505.9|1501.3|1498.5|142
1587599100000|2020-04-22 23:45:00|1503.9|1501.1|1505.6|1502.8|1507.6|1504.8|1501.9|1499|117
1587599400000|2020-04-22 23:50:00|1506|1503.2|1512.2|1509.4|1516.4|1513.6|1503.2|1500.4|169
1587599700000|2020-04-22 23:55:00|1511.3|1508.5|1523.4|1519.4|1523.7|1520.9|1509.4|1506.6|285
1587600000000|2020-04-23 00:00:00|1522.3|1519.5|1535.6|1532.8|1542.3|1539.5|1508.8|1506|1455
1587600300000|2020-04-23 00:05:00|1535.1|1532.3|1516.4|1513.6|1540.9|1538.1|1513.9|1511.1|1177
1587600600000|2020-04-23 00:10:00|1515.9|1513.1|1499.5|1496.7|1522.6|1519.8|1496.9|1494.1|1601
1587600900000|2020-04-23 00:15:00|1499.1|1496.3|1505.5|1502.7|1510.4|1507.6|1498.9|1496.1|1303
1587601200000|2020-04-23 00:20:00|1504.6|1501.8|1492.5|1489.7|1504.6|1501.8|1468.9|1466.1|3517
1587601500000|2020-04-23 00:25:00|1491.7|1488.9|1482.5|1479.7|1491.7|1488.9|1473|1470.2|1831
1587601800000|2020-04-23 00:30:00|1482.1|1479.3|1471.9|1469.1|1491.5|1488.7|1470.4|1467.6|1117
1587602100000|2020-04-23 00:35:00|1471.3|1468.5|1469.7|1466.9|1475.1|1472.3|1469.7|1466.9|415
1587602400000|2020-04-23 00:40:00|1470.1|1467.3|1461.9|1459.1|1470.5|1467.7|1452.2|1449.4|1336
1587602700000|2020-04-23 00:45:00|1462.3|1459.5|1440.3|1437.5|1462.3|1459.5|1438.8|1432.9|1227
1587603000000|2020-04-23 00:50:00|1440.8|1438|1420.5|1417.7|1445.7|1442.9|1413.6|1410.8|2808
1587603300000|2020-04-23 00:55:00|1420.9|1418.1|1432.1|1429.3|1437.4|1434.6|1420.9|1418.1|914
1587603600000|2020-04-23 01:00:00|1432|1429.2|1467.2|1464.4|1483|1480.2|1431.6|1428.2|2803
1587603900000|2020-04-23 01:05:00|1466.7|1463.9|1475.6|1472.8|1478.8|1476|1448.3|1445.5|1715
1587604200000|2020-04-23 01:10:00|1476.9|1474.1|1467.5|1464.7|1477|1474.2|1460.7|1457.9|581
1587604500000|2020-04-23 01:15:00|1466.5|1463.7|1488.9|1486.1|1495.5|1492.7|1458.1|1455.3|1313
1587604800000|2020-04-23 01:20:00|1489.3|1486.5|1492.4|1489.6|1511.5|1508.7|1485.3|1480.4|1543
1587605100000|2020-04-23 01:25:00|1491.5|1488.7|1488.6|1485.8|1508.9|1505.4|1488.2|1485.4|1199
1587605400000|2020-04-23 01:30:00|1488.2|1485.4|1498.2|1495.4|1506.1|1501.6|1475.4|1472.5|1600
1587605700000|2020-04-23 01:35:00|1497.8|1495|1511.2|1508.4|1522.6|1519.8|1497.7|1494.9|1404
1587606000000|2020-04-23 01:40:00|1511.6|1508.8|1509.8|1507|1518.5|1515.7|1505.5|1502.4|872
1587606300000|2020-04-23 01:45:00|1509.9|1505.9|1500.9|1498.1|1509.9|1507|1493.6|1490.8|1050
1587606600000|2020-04-23 01:50:00|1500.7|1497.9|1505.4|1502.6|1515.5|1512.7|1499.6|1496.8|1053
1587606900000|2020-04-23 01:55:00|1504.9|1502.1|1513.9|1511.1|1520.7|1517.9|1503.7|1500.9|1214
1587607200000|2020-04-23 02:00:00|1514|1511.2|1503.1|1500.3|1520|1517.2|1501.9|1499.1|1232
1587607500000|2020-04-23 02:05:00|1502.6|1499.8|1500.6|1497.8|1503.1|1500.3|1485.1|1482.3|1531
1587607800000|2020-04-23 02:10:00|1501.5|1498.7|1489.7|1486.9|1504.4|1501.6|1483.9|1481.1|1082
1587608100000|2020-04-23 02:15:00|1489.3|1486.5|1482.8|1480|1491.3|1488.5|1475.1|1472.3|1288
1587608400000|2020-04-23 02:20:00|1482.4|1479.6|1482.2|1479.4|1493.8|1491|1477.8|1475|1300
1587608700000|2020-04-23 02:25:00|1482.7|1479.9|1472.3|1469.5|1484.7|1481.9|1464.5|1461.7|1072
1587609000000|2020-04-23 02:30:00|1471.8|1469|1488.2|1485.4|1491.5|1488.7|1466.4|1463.6|1463
1587609300000|2020-04-23 02:35:00|1487.7|1484.9|1485.8|1483|1505.5|1502.2|1483.8|1481|1292
1587609600000|2020-04-23 02:40:00|1486.2|1483.4|1483.7|1480.9|1489.2|1486.4|1469.5|1466.7|815
1587609900000|2020-04-23 02:45:00|1483.2|1480.4|1487|1484.2|1490.7|1487.9|1478.9|1476.1|394
1587610200000|2020-04-23 02:50:00|1486.4|1483.6|1482.6|1479.8|1495.5|1492.7|1480.5|1477.7|533
1587610500000|2020-04-23 02:55:00|1481.7|1478.9|1488.7|1485.9|1496.6|1493.8|1479.6|1476.8|567
1587610800000|2020-04-23 03:00:00|1487.8|1485|1494.3|1491.5|1512.9|1510.1|1486.5|1483.7|1291
1587611100000|2020-04-23 03:05:00|1492.9|1490.1|1498.7|1495.9|1507.7|1504.9|1491.9|1489.1|915
1587611400000|2020-04-23 03:10:00|1496.8|1494|1512.8|1510|1516.7|1513.9|1495.7|1492.9|766
1587611700000|2020-04-23 03:15:00|1513.3|1510.5|1507.7|1504.9|1513.3|1510.5|1500.5|1497.7|724
1587612000000|2020-04-23 03:20:00|1507.8|1505|1499.6|1496.8|1511.7|1508.9|1498.6|1495.8|593
1587612300000|2020-04-23 03:25:00|1499.7|1496.9|1504.9|1502.1|1505.8|1503|1495.8|1493|546
1587612600000|2020-04-23 03:30:00|1503.9|1501.1|1504.8|1502|1518.6|1515.8|1502.8|1500|884
1587612900000|2020-04-23 03:35:00|1503.8|1501|1511.1|1508.3|1511.6|1508.8|1500.5|1497.7|506
1587613200000|2020-04-23 03:40:00|1510.6|1507.8|1511|1508.2|1516.6|1513.8|1508.7|1505.9|616
1587613500000|2020-04-23 03:45:00|1511.1|1508.3|1514.4|1511.6|1523.9|1521.1|1511|1508.2|696
1587613800000|2020-04-23 03:50:00|1514.9|1512.1|1515.7|1512.9|1518.3|1515.5|1513.4|1510.6|335
1587614100000|2020-04-23 03:55:00|1514.8|1512|1534.4|1531.6|1537|1534.2|1512.6|1509.8|1358
1587614400000|2020-04-23 04:00:00|1533.9|1531.1|1527.1|1524.3|1536.7|1533.9|1524|1521.2|1037
1587614700000|2020-04-23 04:05:00|1527.2|1524.4|1527.5|1524.7|1534.4|1531.6|1527.2|1524.4|469
1587615000000|2020-04-23 04:10:00|1528.4|1525.6|1528.6|1525.8|1534.2|1531.4|1527.5|1524.7|484
1587615300000|2020-04-23 04:15:00|1529.5|1526.7|1559.3|1556.5|1559.3|1556.5|1529.5|1526.7|1363
1587615600000|2020-04-23 04:20:00|1560.2|1557.4|1598.4|1595.6|1628|1625.2|1559.3|1556.5|4409
1587615900000|2020-04-23 04:25:00|1598.3|1595.5|1615.8|1613|1622.1|1619.3|1597.8|1593.7|2772
1587616200000|2020-04-23 04:30:00|1615.3|1612.5|1580.5|1577.7|1616.4|1613.6|1575.1|1572.3|2466
1587616500000|2020-04-23 04:35:00|1581|1578.2|1588.6|1585.8|1594.5|1591.7|1563.4|1560.6|2241
1587616800000|2020-04-23 04:40:00|1588.1|1585.3|1595.3|1592.5|1610.9|1608.1|1577.9|1575.1|2215
1587617100000|2020-04-23 04:45:00|1595.8|1593|1599.5|1596.7|1604.3|1601.5|1591|1588.2|922
1587617400000|2020-04-23 04:50:00|1600.4|1597.6|1592.7|1589.9|1601.5|1598.7|1585.7|1582.9|779
1587617700000|2020-04-23 04:55:00|1592.8|1590|1609.7|1606.9|1620.7|1617.9|1592.3|1589.5|1630
1587618000000|2020-04-23 05:00:00|1608.8|1606|1663.5|1660.7|1675.1|1672.3|1596.9|1594.1|3823
1587618300000|2020-04-23 05:05:00|1662.6|1659.8|1653.3|1650.5|1670|1667.2|1640.2|1637.3|2691
1587618600000|2020-04-23 05:10:00|1651.8|1649|1669.3|1666.5|1670|1667|1636.4|1633.6|1761
1587618900000|2020-04-23 05:15:00|1670.2|1667.4|1681.6|1678.8|1695.6|1692.8|1657.5|1654.7|2622
1587619200000|2020-04-23 05:20:00|1681.1|1678.3|1665.5|1662.7|1683.5|1680.7|1644.1|1641.3|2280
1587619500000|2020-04-23 05:25:00|1666|1663.2|1674.7|1671.9|1675.4|1672.6|1653.1|1650.3|1246
1587619800000|2020-04-23 05:30:00|1675.1|1672.3|1655.9|1653.1|1686.8|1684|1653.4|1650.6|2126
1587620100000|2020-04-23 05:35:00|1656.3|1653.5|1645.1|1642.3|1663.5|1660.7|1639.7|1636.9|1416
1587620400000|2020-04-23 05:40:00|1645.5|1642.7|1627.1|1624.3|1648.5|1645.7|1606.9|1604.1|2525
1587620700000|2020-04-23 05:45:00|1627|1624.2|1603.4|1600.6|1627|1624.2|1588.9|1586.1|2293
1587621000000|2020-04-23 05:50:00|1604.4|1601.6|1617.3|1614.5|1634.5|1631.7|1603.4|1600.6|1540
1587621300000|2020-04-23 05:55:00|1616.8|1614|1630.7|1627.9|1637.8|1635|1604.8|1602|1195
1587621600000|2020-04-23 06:00:00|1630.8|1628|1623.8|1621|1634.4|1631.6|1610.3|1607.5|1786
1587621900000|2020-04-23 06:05:00|1622.8|1620|1622.5|1619.7|1634.9|1632.1|1619.8|1617|744
1587622200000|2020-04-23 06:10:00|1622.6|1619.8|1607.1|1604.3|1628.8|1626|1604.2|1598.2|1263
1587622500000|2020-04-23 06:15:00|1606.2|1603.4|1597.7|1594.9|1614.2|1611.4|1590.3|1587.5|2024
1587622800000|2020-04-23 06:20:00|1596.6|1593.8|1607.7|1604.9|1609.1|1606.3|1596.6|1593.8|762
1587623100000|2020-04-23 06:25:00|1608.2|1605.4|1629.8|1627|1640.1|1637.3|1602.8|1600|2145
1587623400000|2020-04-23 06:30:00|1629.4|1626.6|1627.5|1624.7|1638.2|1635.4|1614.7|1611.9|1345
1587623700000|2020-04-23 06:35:00|1627|1624.2|1620.7|1617.9|1628.9|1626.1|1608.9|1606.1|886
1587624000000|2020-04-23 06:40:00|1620.8|1618|1635.4|1632.6|1636|1633.2|1616.4|1613.6|968
1587624300000|2020-04-23 06:45:00|1635.9|1633.1|1622.1|1619.3|1636.4|1633.6|1613.6|1610.8|634
1587624600000|2020-04-23 06:50:00|1621.1|1618.3|1596.3|1593.5|1621.8|1619|1594.8|1592|1536
1587624900000|2020-04-23 06:55:00|1596.7|1593.9|1599|1596.2|1603.4|1600.6|1593.4|1590.6|1237
1587625200000|2020-04-23 07:00:00|1598|1595.2|1552|1549.2|1598.5|1595.7|1537.2|1534.2|4708
1587625500000|2020-04-23 07:05:00|1552.1|1549.3|1554.5|1551.7|1571.6|1568.8|1550.9|1548.1|2266
1587625800000|2020-04-23 07:10:00|1553.5|1550.7|1557.8|1555|1564.5|1561.7|1550.8|1548|1133
1587626100000|2020-04-23 07:15:00|1558.2|1555.4|1535.5|1532.7|1558.2|1555.4|1531.4|1528.6|2418
1587626400000|2020-04-23 07:20:00|1535.1|1532.3|1540.7|1537.9|1556.1|1553.3|1534.4|1531.6|1508
1587626700000|2020-04-23 07:25:00|1540.3|1537.5|1564.2|1561.4|1570.9|1568.1|1538.6|1535.8|1650
1587627000000|2020-04-23 07:30:00|1563.2|1560.4|1577.7|1574.9|1590.9|1587.6|1563.2|1560.4|2001
1587627300000|2020-04-23 07:35:00|1577.8|1575|1581.2|1578.4|1587.3|1584.5|1569.5|1566.7|1154
1587627600000|2020-04-23 07:40:00|1580.7|1577.9|1590.8|1588|1596.1|1593.3|1575.2|1572.4|1355
1587627900000|2020-04-23 07:45:00|1590.2|1587.4|1589.7|1586.9|1598.2|1595.4|1579|1576.2|1421
1587628200000|2020-04-23 07:50:00|1589.2|1586.4|1590.8|1588|1591.2|1588.4|1570.5|1567.7|1425
1587628500000|2020-04-23 07:55:00|1590.4|1587.6|1575.6|1572.8|1601.3|1598.5|1573.2|1570.4|2079
1587628800000|2020-04-23 08:00:00|1576.1|1573.3|1562.6|1559.8|1582|1579.2|1555.6|1552.8|2755
1587629100000|2020-04-23 08:05:00|1562.1|1559.3|1567.8|1565|1571.7|1568.9|1556.3|1553.5|1235
1587629400000|2020-04-23 08:10:00|1567|1564.2|1564.1|1561.3|1577.8|1575|1559.8|1557|1437
1587629700000|2020-04-23 08:15:00|1564.6|1561.8|1586.8|1584|1588.2|1585.4|1563.1|1560.3|1906
1587630000000|2020-04-23 08:20:00|1586.4|1583.6|1610.8|1608|1627.8|1625|1584.2|1581.4|3860
1587630300000|2020-04-23 08:25:00|1610.3|1607.5|1619.5|1616.7|1622.5|1619.7|1596.6|1593.8|2207
1587630600000|2020-04-23 08:30:00|1620|1617.2|1604.5|1601.7|1620.5|1617.7|1602.1|1599.3|1689
1587630900000|2020-04-23 08:35:00|1603.6|1600.8|1586.3|1583.5|1612.8|1610|1582.1|1579.3|1809
1587631200000|2020-04-23 08:40:00|1586.2|1583.4|1594.7|1591.9|1600|1597.2|1571.9|1569.1|1842
1587631500000|2020-04-23 08:45:00|1595.1|1592.3|1602.7|1599.9|1610.7|1607.9|1593.4|1590.6|1310
1587631800000|2020-04-23 08:50:00|1602.3|1599.5|1612.5|1609.7|1616.6|1613.8|1595.6|1592.8|1055
1587632100000|2020-04-23 08:55:00|1611.6|1608.8|1609.3|1606.5|1619.4|1616.6|1603.2|1600.4|1031
1587632400000|2020-04-23 09:00:00|1610.3|1607.5|1622.7|1619.9|1624.5|1621.7|1605.4|1602.6|1420
1587632700000|2020-04-23 09:05:00|1621.7|1618.9|1611.7|1608.9|1621.7|1618.9|1605.7|1602.9|1233
1587633000000|2020-04-23 09:10:00|1612.3|1609.5|1611.6|1608.8|1623.5|1620.7|1602.7|1599.9|1277
1587633300000|2020-04-23 09:15:00|1612.5|1609.7|1617.4|1614.6|1618.4|1615.6|1605.6|1602.8|1200
1587633600000|2020-04-23 09:20:00|1616.6|1613.8|1624.8|1622|1633.7|1630.9|1613.6|1610.8|1814
1587633900000|2020-04-23 09:25:00|1625.7|1622.9|1634|1631.2|1636.8|1634|1625.7|1622.9|1271
1587634200000|2020-04-23 09:30:00|1633.1|1630.3|1655.3|1652.5|1673.1|1670.3|1630.4|1627.6|2776
1587634500000|2020-04-23 09:35:00|1655.5|1652.7|1650.8|1648|1658.3|1655.5|1642.9|1640.1|1709
1587634800000|2020-04-23 09:40:00|1651.2|1648.4|1640.2|1637.4|1653.2|1650.4|1631.1|1628.3|1388
1587635100000|2020-04-23 09:45:00|1640.7|1637.9|1649.6|1646.8|1653.7|1650.9|1636.2|1633.4|1111
1587635400000|2020-04-23 09:50:00|1649.7|1646.9|1647.7|1644.9|1667.5|1664.7|1647.7|1644.9|1597
1587635700000|2020-04-23 09:55:00|1648.6|1645.8|1652.8|1650|1658.7|1655.9|1642.7|1639.9|1566
1587636000000|2020-04-23 10:00:00|1651.8|1649|1658.8|1656|1661.7|1658.9|1640.9|1638.1|1686
1587636300000|2020-04-23 10:05:00|1659.8|1657|1651.7|1648.9|1672.9|1670.1|1651.6|1648.8|1878
1587636600000|2020-04-23 10:10:00|1651.6|1648.8|1650|1647.2|1658.7|1655.9|1649.1|1646.3|1090
1587636900000|2020-04-23 10:15:00|1650.4|1647.6|1656.2|1653.4|1667|1664.2|1650|1647.2|1242
1587637200000|2020-04-23 10:20:00|1656.6|1653.8|1633.8|1631|1658.2|1655.4|1624.3|1621.5|3248
1587637500000|2020-04-23 10:25:00|1634.3|1631.5|1622.2|1619.4|1638.3|1635.5|1611.7|1608.9|1853
1587637800000|2020-04-23 10:30:00|1621.3|1618.5|1615.2|1612.4|1629|1626.2|1613|1610.2|1170
1587638100000|2020-04-23 10:35:00|1615.1|1612.3|1621|1618.2|1623|1620.2|1593.3|1590.5|2550
1587638400000|2020-04-23 10:40:00|1620.5|1617.7|1607.3|1604.5|1622.3|1619.5|1601.4|1598.6|1493
1587638700000|2020-04-23 10:45:00|1606.5|1603.7|1627.5|1624.7|1630|1627.2|1604.6|1601.8|1306
1587639000000|2020-04-23 10:50:00|1627.4|1624.6|1637.4|1634.6|1638.4|1635.6|1618.7|1615.9|779
1587639300000|2020-04-23 10:55:00|1636.9|1634.1|1622.8|1620|1638.4|1635.6|1618.9|1616.1|804
1587639600000|2020-04-23 11:00:00|1622|1619.2|1630.2|1627.4|1644.1|1641.3|1621.8|1619|1648
1587639900000|2020-04-23 11:05:00|1630.7|1627.9|1639.9|1637.1|1655.3|1652.5|1628.7|1625.9|1955
1587640200000|2020-04-23 11:10:00|1640.9|1638.1|1631.9|1629.1|1647.4|1644.6|1630.5|1627.7|817
1587640500000|2020-04-23 11:15:00|1632.4|1629.6|1635.9|1633.1|1638.4|1635.6|1620.5|1617.7|1390
1587640800000|2020-04-23 11:20:00|1636.8|1634|1630.3|1627.5|1641.9|1639.1|1627.1|1624.3|1021
1587641100000|2020-04-23 11:25:00|1630.7|1627.9|1630.3|1627.5|1633.1|1630.3|1617.3|1614.5|963
1587641400000|2020-04-23 11:30:00|1629.4|1626.6|1620.7|1617.9|1632.2|1629.4|1614.3|1611.5|1648
1587641700000|2020-04-23 11:35:00|1620.6|1617.8|1643.4|1640.6|1644.1|1641.3|1616.8|1614|2186
1587642000000|2020-04-23 11:40:00|1642.9|1640.1|1643.4|1640.6|1652|1649.2|1639.2|1636.4|1790
1587642300000|2020-04-23 11:45:00|1643.3|1640.5|1648.4|1645.6|1651.3|1648.5|1633.8|1631|1103
1587642600000|2020-04-23 11:50:00|1647.5|1644.7|1644.6|1641.8|1649.6|1646.8|1639.8|1637|953
1587642900000|2020-04-23 11:55:00|1643.7|1640.9|1653.5|1650.7|1666.7|1663.9|1641.5|1638.7|2008
1587643200000|2020-04-23 12:00:00|1652.2|1649.4|1655.5|1652.7|1667.3|1664.5|1646|1643.2|2683
1587643500000|2020-04-23 12:05:00|1656.4|1653.6|1677.3|1674.5|1690|1687.2|1647.9|1645.1|6547
1587643800000|2020-04-23 12:10:00|1676.4|1673.6|1686.8|1684|1718.9|1716.1|1671.3|1668.5|8613
1587644100000|2020-04-23 12:15:00|1688.3|1684.3|1706.9|1704.1|1714.3|1711.5|1687.7|1684.3|3841
1587644400000|2020-04-23 12:20:00|1707.8|1705|1718.2|1715.4|1750.7|1744.5|1705.9|1703.1|9237
1587644700000|2020-04-23 12:25:00|1716.3|1713.5|1705.4|1702.6|1725.3|1721.9|1693.3|1690.4|3721
1587645000000|2020-04-23 12:30:00|1705.8|1703|1721.1|1718.3|1728.5|1725|1697|1694.2|4737
1587645300000|2020-04-23 12:35:00|1720.7|1717.9|1711.7|1708.9|1725.1|1722.3|1696.2|1693.4|4030
1587645600000|2020-04-23 12:40:00|1711.6|1708.8|1719.2|1716.4|1728.2|1725.4|1698.4|1695.6|2731
1587645900000|2020-04-23 12:45:00|1719.3|1716.5|1740.7|1737.9|1761.7|1758.9|1719.2|1716.4|7340
1587646200000|2020-04-23 12:50:00|1740.3|1737.5|1747.5|1744.7|1761.8|1759|1724.3|1721.5|4992
1587646500000|2020-04-23 12:55:00|1747.1|1744.3|1750.8|1748|1768.7|1765.9|1746.3|1743.5|4576
1587646800000|2020-04-23 13:00:00|1751.2|1748.4|1750.7|1747.9|1762.1|1759.3|1739.4|1736.6|4156
1587647100000|2020-04-23 13:05:00|1751.6|1748.8|1728.8|1726|1757|1754.2|1724.3|1721.5|5807
1587647400000|2020-04-23 13:10:00|1727.9|1725.1|1728.1|1725.3|1728.1|1725.3|1711.2|1708.4|4981
1587647700000|2020-04-23 13:15:00|1729.1|1726.3|1712.9|1710.1|1729.3|1726.5|1706.1|1703.3|4754
1587648000000|2020-04-23 13:20:00|1712.8|1710|1731.6|1728.8|1740.1|1737.3|1710.1|1707.3|4416
1587648300000|2020-04-23 13:25:00|1730.7|1727.9|1755.1|1752.3|1761|1758.2|1729.6|1726.8|8082
1587648600000|2020-04-23 13:30:00|1756|1753.2|1760|1757.2|1763|1760.2|1724.9|1722.1|9955
1587648900000|2020-04-23 13:35:00|1759.9|1757.1|1798.4|1795.6|1802.1|1799.3|1744|1741.2|16515
1587649200000|2020-04-23 13:40:00|1797.5|1794.7|1779.5|1776.7|1809.2|1806.4|1774.8|1772|11927
1587649500000|2020-04-23 13:45:00|1779.4|1776.6|1761.1|1758.3|1784.8|1782|1754.7|1751.9|8409
1587649800000|2020-04-23 13:50:00|1761.2|1758.4|1765.9|1763.1|1779.7|1776.9|1755.2|1752.4|4737
1587650100000|2020-04-23 13:55:00|1765|1762.2|1783.9|1781.1|1784.7|1781.9|1758|1755.2|3690
1587650400000|2020-04-23 14:00:00|1783.4|1780.6|1779.7|1776.9|1797.8|1795|1766.5|1763.7|6160
1587650700000|2020-04-23 14:05:00|1779.8|1777|1793.5|1790.7|1795.9|1793.1|1779.8|1777|3832
1587651000000|2020-04-23 14:10:00|1794.4|1791.6|1828.1|1825.3|1829.1|1826.3|1787|1784.2|10576
1587651300000|2020-04-23 14:15:00|1827.2|1824.4|1829.8|1827|1846.9|1844.1|1815.3|1812.5|11809
1587651600000|2020-04-23 14:20:00|1830.7|1827.9|1823.5|1820.7|1837.9|1835.1|1821.5|1818.7|5418
1587651900000|2020-04-23 14:25:00|1822.6|1819.8|1836.3|1833.5|1848.9|1846.1|1821.7|1818.9|5853
1587652200000|2020-04-23 14:30:00|1836.4|1833.6|1862.1|1859.3|1863|1860.2|1825.8|1823|5749
1587652500000|2020-04-23 14:35:00|1862.2|1859.4|1866.9|1864.1|1879.9|1876.3|1850|1847.2|9702
1587652800000|2020-04-23 14:40:00|1866|1863.2|1865.8|1863|1884.4|1881.6|1860.2|1857.4|5277
1587653100000|2020-04-23 14:45:00|1864.9|1862.1|1844|1841.2|1876.6|1873.8|1839.5|1836.7|5739
1587653400000|2020-04-23 14:50:00|1844.4|1841.6|1846.7|1843.9|1857.6|1854.8|1841.2|1838.4|4597
1587653700000|2020-04-23 14:55:00|1846.3|1843.5|1851.4|1848.6|1869.3|1866.5|1843.8|1841|4427
1587654000000|2020-04-23 15:00:00|1851.3|1848.5|1855.3|1852.5|1859.8|1857|1842|1839.2|5032
1587654300000|2020-04-23 15:05:00|1854.5|1851.7|1879.6|1876.8|1879.6|1876.8|1849.9|1847.1|4760
1587654600000|2020-04-23 15:10:00|1878.7|1875.9|1872.3|1869.5|1891.8|1889|1861.6|1858.8|6800
1587654900000|2020-04-23 15:15:00|1873.1|1870.3|1880.5|1877.7|1893.6|1890.8|1872.3|1869.5|6416
1587655200000|2020-04-23 15:20:00|1880.9|1878.1|1858.2|1855.4|1881.9|1879.1|1850|1847.2|8103
1587655500000|2020-04-23 15:25:00|1859|1856.2|1862.4|1859.6|1881|1878.2|1854.2|1851.4|6222
1587655800000|2020-04-23 15:30:00|1863.3|1860.5|1855.1|1852.3|1876.5|1873.7|1844.6|1841.8|8527
1587656100000|2020-04-23 15:35:00|1855.9|1853.1|1855.9|1853.1|1865.3|1862.5|1847.7|1844.9|3573
1587656400000|2020-04-23 15:40:00|1855.1|1852.3|1867.6|1864.8|1870.4|1867.6|1852.5|1849.7|4060
1587656700000|2020-04-23 15:45:00|1867.7|1864.9|1858.9|1856.1|1873.5|1870.7|1852.7|1849.9|3467
1587657000000|2020-04-23 15:50:00|1858.1|1855.3|1846.3|1843.5|1861.9|1859.1|1840.2|1837.4|3884
1587657300000|2020-04-23 15:55:00|1846.7|1843.9|1855.2|1852.4|1861.5|1858.7|1844.8|1842|3339
1587657600000|2020-04-23 16:00:00|1856.1|1853.3|1828.1|1825.3|1856.2|1853.4|1827.6|1824.8|5295
1587657900000|2020-04-23 16:05:00|1828.2|1825.4|1840.4|1837.6|1846.3|1843.5|1826.4|1822|4789
1587658200000|2020-04-23 16:10:00|1841.4|1838.6|1828.6|1825.8|1842.3|1839.5|1824.4|1821.6|2912
1587658500000|2020-04-23 16:15:00|1827.8|1825|1833.9|1831.1|1842.7|1839.9|1823.9|1821.1|3120
1587658800000|2020-04-23 16:20:00|1833|1830.2|1841|1838.2|1843.1|1840.3|1831.2|1828.4|2820
1587659100000|2020-04-23 16:25:00|1841.1|1838.3|1835.9|1833.1|1855|1852.2|1835.9|1833.1|3765
1587659400000|2020-04-23 16:30:00|1835|1832.2|1835.6|1832.8|1845.8|1843|1829.5|1826.7|3602
1587659700000|2020-04-23 16:35:00|1835.5|1832.7|1842|1839.2|1848.2|1845.4|1831.9|1829.1|2150
1587660000000|2020-04-23 16:40:00|1841.9|1839.1|1827.6|1824.8|1853.4|1850.6|1826.6|1823.8|2372
1587660300000|2020-04-23 16:45:00|1827.7|1824.9|1832.9|1830.1|1836|1833.2|1818.6|1815.8|6662
1587660600000|2020-04-23 16:50:00|1833.9|1831.1|1823.4|1820.6|1838.7|1835.9|1817.9|1815.1|4998
1587660900000|2020-04-23 16:55:00|1824|1821.2|1818.9|1816.1|1832.4|1829.6|1817.7|1814.9|3342
1587661200000|2020-04-23 17:00:00|1819.8|1817|1761|1758.2|1822.2|1819.4|1759|1756.2|10908
1587661500000|2020-04-23 17:05:00|1760.6|1757.8|1762.1|1759.3|1777.1|1774.3|1739|1736.2|10435
1587661800000|2020-04-23 17:10:00|1762.9|1760.1|1771.8|1769|1779.7|1776.9|1753.8|1751|6000
1587662100000|2020-04-23 17:15:00|1770.9|1768.1|1742.8|1740|1772.9|1770.1|1742.8|1740|4057
1587662400000|2020-04-23 17:20:00|1742.4|1739.6|1745.9|1743.1|1753.6|1750.8|1731.8|1729|4656
1587662700000|2020-04-23 17:25:00|1745.4|1742.6|1702|1699.2|1745.9|1743.1|1699.8|1697|7879
1587663000000|2020-04-23 17:30:00|1701.6|1698.8|1720.5|1717.7|1727.3|1724.5|1701.1|1698.3|3975
1587663300000|2020-04-23 17:35:00|1721.3|1718.5|1707.2|1704.4|1722.5|1719.7|1697.5|1694.7|4410
1587663600000|2020-04-23 17:40:00|1707.3|1704.5|1711.4|1708.6|1722.3|1716.4|1701.7|1698.9|4151
1587663900000|2020-04-23 17:45:00|1711.5|1708.7|1721.6|1718.8|1736.8|1734|1707.6|1704.8|4019
1587664200000|2020-04-23 17:50:00|1722.5|1719.7|1735.7|1732.9|1751.4|1748.6|1722.1|1719.3|5192
1587664500000|2020-04-23 17:55:00|1736.6|1733.8|1733.3|1730.5|1751.4|1748.6|1728.5|1725.7|2844
1587664800000|2020-04-23 18:00:00|1734.2|1731.4|1756.1|1753.3|1768|1765.2|1733.4|1730.6|4619
1587665100000|2020-04-23 18:05:00|1757|1754.2|1711.9|1709.1|1763.8|1761|1711|1708.2|6517
1587665400000|2020-04-23 18:10:00|1712.8|1710|1704.4|1701.6|1716.8|1714|1692.7|1689.9|6127
1587665700000|2020-04-23 18:15:00|1703.5|1700.7|1685.7|1682.9|1723.3|1720.5|1685.7|1682.9|7869
1587666000000|2020-04-23 18:20:00|1684.8|1682|1675.8|1673|1694.1|1691.3|1661.7|1658.9|13428
1587666300000|2020-04-23 18:25:00|1675.9|1673.1|1749.9|1747.1|1752.2|1749.4|1649.6|1646.8|34380
1587666600000|2020-04-23 18:30:00|1751|1747|1760.2|1757.4|1779.8|1777|1726.4|1723.6|8006
1587666900000|2020-04-23 18:35:00|1760.6|1757.8|1757.1|1754.3|1772.7|1769.9|1746.2|1743.4|3552
1587667200000|2020-04-23 18:40:00|1757.6|1754.8|1768.9|1766.1|1776.6|1773.8|1750.1|1747.3|2747
1587667500000|2020-04-23 18:45:00|1769.9|1767.1|1774.8|1772|1775.9|1773.1|1766.9|1764.1|1539
1587667800000|2020-04-23 18:50:00|1775.3|1772.5|1766.8|1764|1778.6|1775.8|1759.4|1756.6|2322
1587668100000|2020-04-23 18:55:00|1765.8|1763|1759.9|1757.1|1769.1|1766.3|1755.2|1752.4|1105
1587668400000|2020-04-23 19:00:00|1760.4|1757.6|1771.7|1768.9|1778.3|1775.5|1757.8|1755|1359
1587668700000|2020-04-23 19:05:00|1772.1|1769.3|1769|1766.2|1772.9|1770.1|1769|1766.2|491
1587669000000|2020-04-23 19:10:00|1768.1|1765.3|1759.6|1756.8|1771|1768.2|1756.7|1753.9|728
1587669300000|2020-04-23 19:15:00|1759.1|1756.3|1754.7|1751.9|1760.4|1757.6|1753.5|1750.7|814
1587669600000|2020-04-23 19:20:00|1754.8|1752|1752.8|1750|1757.3|1754.5|1747.9|1745.1|1097
1587669900000|2020-04-23 19:25:00|1753.6|1750.8|1756|1753.2|1758.7|1755.9|1747.9|1745.1|1199
1587670200000|2020-04-23 19:30:00|1755.5|1752.7|1755.1|1752.3|1756|1753.2|1752|1749.2|450
1587670500000|2020-04-23 19:35:00|1755|1752.2|1769.7|1766.9|1769.8|1767|1754.2|1751.4|1037
1587670800000|2020-04-23 19:40:00|1769.8|1767|1769|1766.2|1771|1768.2|1767|1764.2|493
1587671100000|2020-04-23 19:45:00|1768.5|1765.7|1774.9|1772.1|1774.9|1772.1|1765.3|1762.5|1182
1587671400000|2020-04-23 19:50:00|1775.8|1773|1770.1|1767.3|1778|1775.2|1769.6|1766.8|1051
1587671700000|2020-04-23 19:55:00|1769.6|1766.8|1775.3|1772.5|1779.3|1776.5|1769.6|1766.8|1126
1587672000000|2020-04-23 20:00:00|1774.5|1771.7|1774.1|1771.3|1776|1773.2|1766.1|1763.3|522
1587672300000|2020-04-23 20:05:00|1773.2|1770.4|1769.6|1766.8|1774.2|1771.4|1768.2|1765.4|363
1587672600000|2020-04-23 20:10:00|1769.2|1766.4|1770.5|1767.7|1772.2|1769.4|1767.5|1764.7|753
1587672900000|2020-04-23 20:15:00|1769.6|1766.8|1771.5|1768.7|1773.6|1770.8|1769.4|1766.6|372
1587673200000|2020-04-23 20:20:00|1771.4|1768.6|1774.2|1771.4|1774.5|1771.7|1768.5|1765.7|509
1587673500000|2020-04-23 20:25:00|1774.3|1771.5|1777.4|1774.6|1777.4|1774.6|1773.2|1770.4|520
1587673800000|2020-04-23 20:30:00|1776.4|1773.6|1777|1774.2|1778.1|1775.3|1773.1|1770.3|678
1587674100000|2020-04-23 20:35:00|1777.4|1774.6|1778.9|1776.1|1779.9|1777.1|1776.9|1774.1|349
1587674400000|2020-04-23 20:40:00|1778.7|1775.9|1777.9|1775.1|1780.6|1777.8|1775.9|1773.1|489
1587674700000|2020-04-23 20:45:00|1777.8|1775|1758.8|1756|1778.7|1775.9|1757.8|1753.5|385
1587675000000|2020-04-23 20:50:00|1758.9|1756.1|1756.7|1753.9|1765.2|1762.4|1753.9|1751.1|551
1587675300000|2020-04-23 20:55:00|1757.6|1754.8|1757.3|1754.5|1763.4|1760.6|1751.8|1749|678
1587679200000|2020-04-23 22:00:00|1750.1|1747.3|1757.2|1754.4|1764.5|1758.3|1740.2|1734.5|618
1587679500000|2020-04-23 22:05:00|1756.8|1754|1749.9|1747.1|1756.8|1754|1745.9|1742.9|349
1587679800000|2020-04-23 22:10:00|1750.8|1748|1746.4|1743.6|1751.4|1748.6|1739.3|1733.1|470
1587680100000|2020-04-23 22:15:00|1747.3|1744.5|1742|1739.2|1748|1745.2|1737.7|1734.7|386
1587680400000|2020-04-23 22:20:00|1741.5|1738.7|1743.4|1740.6|1746.1|1743.3|1740|1737.2|131
1587680700000|2020-04-23 22:25:00|1743.3|1740.5|1744.2|1741.4|1745.3|1742.5|1740.6|1737.8|165
1587681000000|2020-04-23 22:30:00|1744.1|1741.3|1741.2|1738.4|1744.2|1741.4|1736.8|1734|813
1587681300000|2020-04-23 22:35:00|1740.8|1738|1739.4|1736.6|1742.8|1740|1736.7|1733.9|420
1587681600000|2020-04-23 22:40:00|1737.6|1734.8|1741.7|1738.9|1741.7|1738.9|1734.9|1732.1|698
1587681900000|2020-04-23 22:45:00|1741.8|1739|1755.9|1751.9|1771.3|1764.3|1741.8|1739|503
1587682200000|2020-04-23 22:50:00|1755.7|1752.9|1758.6|1755.8|1759.8|1756|1748.5|1744.6|217
1587682500000|2020-04-23 22:55:00|1758.8|1756|1759.5|1756.7|1762.3|1759.5|1754.3|1751.5|113
1587682800000|2020-04-23 23:00:00|1759|1756.2|1799.5|1796.7|1821.8|1816.4|1758.5|1755.7|1831
1587683100000|2020-04-23 23:05:00|1799.6|1796.8|1799.6|1796.8|1808.1|1805.3|1790.7|1787.9|499
1587683400000|2020-04-23 23:10:00|1800|1797.2|1795|1792.2|1805.6|1802.3|1790.5|1786.5|279
1587683700000|2020-04-23 23:15:00|1794.1|1791.3|1793.7|1790.9|1800.3|1797|1792.5|1789.7|146
1587684000000|2020-04-23 23:20:00|1793.2|1790.4|1796.8|1794|1799.1|1796.3|1791.8|1788.8|100
1587684300000|2020-04-23 23:25:00|1797.2|1794.4|1799.8|1797|1801.3|1798.5|1797.2|1793.4|276
1587684600000|2020-04-23 23:30:00|1799.9|1797.1|1795.9|1793.1|1800.2|1797.4|1793.4|1789.9|212
1587684900000|2020-04-23 23:35:00|1795.4|1792.6|1788.4|1785.6|1798|1795|1788.4|1783.7|238
1587685200000|2020-04-23 23:40:00|1789.2|1786.4|1781.9|1779.1|1795.9|1788.7|1771.9|1766.4|595
1587685500000|2020-04-23 23:45:00|1780.7|1777.9|1786.5|1783.7|1791.1|1788.3|1779.9|1777.1|183
1587685800000|2020-04-23 23:50:00|1786.9|1784.1|1804.2|1801.4|1804.2|1801.4|1786.9|1784.1|416
1587686100000|2020-04-23 23:55:00|1804.3|1801.5|1807.8|1805|1815.4|1812.6|1802.9|1800.1|604
1587686400000|2020-04-24 00:00:00|1808.2|1805.4|1825.2|1822.4|1837|1834.2|1787.8|1783.4|2457
1587686700000|2020-04-24 00:05:00|1825.6|1822.8|1817.9|1815.1|1827.3|1824.5|1807.5|1804.7|881
1587687000000|2020-04-24 00:10:00|1818|1815.2|1820.1|1817.3|1824.5|1821.7|1809.9|1807.1|620
1587687300000|2020-04-24 00:15:00|1820|1817.2|1806|1803.2|1822.1|1819.3|1796.6|1793.8|749
1587687600000|2020-04-24 00:20:00|1807|1804.2|1817|1814.2|1819.3|1816.5|1805.1|1802.3|571
1587687900000|2020-04-24 00:25:00|1817.4|1814.6|1819.3|1816.5|1825.6|1821.6|1812.4|1809.6|441
1587688200000|2020-04-24 00:30:00|1818.9|1816.1|1802.5|1799.7|1822|1819.2|1802.5|1799.7|516
1587688500000|2020-04-24 00:35:00|1803.4|1800.6|1800.8|1798|1807.9|1805.1|1797.4|1794.6|359
1587688800000|2020-04-24 00:40:00|1800.7|1797.9|1792|1789.2|1806.9|1804.1|1788.9|1786.1|561
1587689100000|2020-04-24 00:45:00|1792.5|1789.7|1800.9|1798.1|1802.9|1800.1|1790.3|1787.5|314
1587689400000|2020-04-24 00:50:00|1801|1798.2|1778.5|1775.7|1804.5|1801.7|1775.5|1772.7|716
1587689700000|2020-04-24 00:55:00|1779|1776.2|1760.6|1757.8|1781.6|1778.8|1757.6|1754.8|925
1587690000000|2020-04-24 01:00:00|1760.5|1757.7|1786.9|1784.1|1788.7|1785.9|1760.5|1757.7|1005
1587690300000|2020-04-24 01:05:00|1786.5|1783.7|1775.9|1773.1|1787.2|1784.4|1756.2|1753.4|1383
1587690600000|2020-04-24 01:10:00|1775.8|1773|1781.5|1778.7|1783.3|1780.5|1775.1|1772.3|455
1587690900000|2020-04-24 01:15:00|1780.6|1777.8|1784.3|1781.5|1786.7|1783.9|1779.4|1776.6|467
1587691200000|2020-04-24 01:20:00|1783.5|1780.7|1774.6|1771.8|1787.9|1785.1|1771.8|1769|833
1587691500000|2020-04-24 01:25:00|1774.2|1771.4|1779|1776.2|1781.7|1778.9|1772.6|1769.8|443
1587691800000|2020-04-24 01:30:00|1778.6|1775.8|1795.8|1793|1799.6|1796.8|1778|1775.2|1107
1587692100000|2020-04-24 01:35:00|1795.4|1792.6|1806.6|1803.8|1818.8|1816|1793.5|1790.7|1609
1587692400000|2020-04-24 01:40:00|1807.4|1804.6|1811|1808.2|1814|1811.2|1799.6|1796.8|498
1587692700000|2020-04-24 01:45:00|1810.9|1808.1|1803|1800.2|1810.9|1808.1|1800.6|1797.8|714
1587693000000|2020-04-24 01:50:00|1803.8|1801|1797|1794.2|1806.2|1803.1|1795.1|1792.3|704
1587693300000|2020-04-24 01:55:00|1796.6|1793.8|1796.3|1793.5|1801.4|1798.6|1791.3|1788.5|811
1587693600000|2020-04-24 02:00:00|1795.9|1793.1|1810.3|1807.5|1812.3|1809.5|1794.3|1791.5|736
1587693900000|2020-04-24 02:05:00|1810.7|1807.9|1810.1|1807.3|1812.7|1809.9|1810|1807.2|484
1587694200000|2020-04-24 02:10:00|1810.2|1807.4|1811.3|1808.5|1812.1|1809.3|1804.9|1802.1|490
1587694500000|2020-04-24 02:15:00|1811.8|1809|1808.2|1805.4|1812.3|1809.5|1807.7|1804.9|233
1587694800000|2020-04-24 02:20:00|1809|1806.2|1808.8|1806|1809.7|1806.9|1801.7|1798.9|400
1587695100000|2020-04-24 02:25:00|1809.3|1806.5|1811.2|1808.4|1814|1811.2|1808.3|1805.5|297
1587695400000|2020-04-24 02:30:00|1811.6|1808.8|1826.5|1823.7|1827.4|1824.6|1810.9|1808.1|711
1587695700000|2020-04-24 02:35:00|1826.6|1823.8|1829.2|1826.4|1831.2|1828.4|1815.5|1812.7|714
1587696000000|2020-04-24 02:40:00|1829.1|1826.3|1846|1843.2|1851.1|1848.1|1829.1|1826.3|1952
1587696300000|2020-04-24 02:45:00|1845.5|1842.7|1835.2|1832.4|1849.3|1846.5|1833.7|1830.9|827
1587696600000|2020-04-24 02:50:00|1835.6|1832.8|1833.2|1830.4|1840.1|1837.3|1830.3|1827.5|469
1587696900000|2020-04-24 02:55:00|1833.6|1830.8|1837.1|1834.3|1842.8|1840|1831|1828.2|409
1587697200000|2020-04-24 03:00:00|1837.5|1834.7|1826.8|1824|1839.9|1837.1|1819.1|1816.3|767
1587697500000|2020-04-24 03:05:00|1827.3|1824.5|1831|1828.2|1836|1833.2|1825.8|1823|373
1587697800000|2020-04-24 03:10:00|1831.5|1828.7|1837|1834.2|1846.7|1843.9|1830.3|1827.5|616
1587698100000|2020-04-24 03:15:00|1837.4|1834.6|1834.7|1831.9|1840.5|1837.7|1832.1|1829.3|213
1587698400000|2020-04-24 03:20:00|1835.1|1832.3|1840.9|1838.1|1842.9|1840.1|1826.2|1823.4|522
1587698700000|2020-04-24 03:25:00|1840.5|1837.7|1842.3|1839.5|1842.7|1839.9|1836|1833.2|405
1587699000000|2020-04-24 03:30:00|1841.8|1839|1845.9|1843.1|1849.4|1846.6|1839.7|1836.9|592
1587699300000|2020-04-24 03:35:00|1846.7|1843.9|1859|1856.2|1863.9|1861.1|1846.4|1843.6|1191
1587699600000|2020-04-24 03:40:00|1858.6|1855.8|1850.5|1847.7|1858.8|1856|1844.5|1841.7|804
1587699900000|2020-04-24 03:45:00|1850.1|1847.3|1863.4|1860.6|1871.3|1868.5|1847.1|1844.3|851
1587700200000|2020-04-24 03:50:00|1863.5|1860.7|1859|1856.2|1863.5|1860.7|1854.7|1851.9|488
1587700500000|2020-04-24 03:55:00|1859.9|1857.1|1858.5|1855.7|1860.9|1858.1|1854.5|1851.7|340
1587700800000|2020-04-24 04:00:00|1859.3|1856.5|1863.3|1860.5|1865.9|1863.1|1858.3|1855.5|404
1587701100000|2020-04-24 04:05:00|1862.9|1860.1|1853.5|1850.7|1863.2|1860.4|1852.5|1849.7|383
1587701400000|2020-04-24 04:10:00|1853.9|1851.1|1851.4|1848.6|1854.4|1851.6|1845|1842.2|571
1587701700000|2020-04-24 04:15:00|1852.3|1849.5|1841.5|1838.7|1852.3|1849.5|1837.8|1835|621
1587702000000|2020-04-24 04:20:00|1840.6|1837.8|1838.7|1835.9|1842.7|1839.7|1834.2|1831.4|485
1587702300000|2020-04-24 04:25:00|1839.1|1836.3|1848.7|1845.9|1852.3|1849.5|1839|1836.2|417
1587702600000|2020-04-24 04:30:00|1848.2|1845.4|1825.6|1822.8|1849.1|1846.3|1821.3|1818.5|1170
1587702900000|2020-04-24 04:35:00|1825.5|1822.7|1816.7|1813.9|1833.2|1830.4|1807|1804.2|1222
1587703200000|2020-04-24 04:40:00|1817.1|1814.3|1816|1813.2|1818.7|1815.9|1803.2|1800.1|898
1587703500000|2020-04-24 04:45:00|1816.1|1813.3|1813.8|1811|1823.8|1821|1809.1|1806.3|667
1587703800000|2020-04-24 04:50:00|1813.2|1810.4|1818.6|1815.8|1821|1818.2|1812.8|1810|404
1587704100000|2020-04-24 04:55:00|1819|1816.2|1824.5|1821.7|1832.4|1829.6|1818.6|1815.8|742
1587704400000|2020-04-24 05:00:00|1825|1822.2|1802.2|1799.4|1825.4|1822.6|1800.3|1795.2|1042
1587704700000|2020-04-24 05:05:00|1802.7|1799.9|1782.2|1779.4|1806.2|1803.4|1776.7|1773.9|1836
1587705000000|2020-04-24 05:10:00|1781.3|1778.5|1788.7|1785.9|1790.7|1787.9|1779.3|1776.5|939
1587705300000|2020-04-24 05:15:00|1788.3|1785.5|1798.5|1795.7|1801.5|1798.7|1788.3|1785.5|1014
1587705600000|2020-04-24 05:20:00|1798.6|1795.8|1785.9|1783.1|1799.5|1796.7|1781.2|1778.4|554
1587705900000|2020-04-24 05:25:00|1786.3|1783.5|1807|1804.2|1810.5|1807.7|1779.6|1776.8|914
1587706200000|2020-04-24 05:30:00|1807.4|1804.6|1792.2|1789.4|1807.6|1804.8|1790.4|1787.6|801
1587706500000|2020-04-24 05:35:00|1792.1|1789.3|1807.3|1804.5|1824.1|1821.3|1785.8|1780.7|1587
1587706800000|2020-04-24 05:40:00|1806.9|1804.1|1812.3|1809.5|1813.7|1810.9|1796.5|1793.7|827
1587707100000|2020-04-24 05:45:00|1811.9|1809.1|1797.5|1794.7|1811.9|1809.1|1792.7|1788.8|595
1587707400000|2020-04-24 05:50:00|1798|1795.2|1802.2|1799.4|1808.6|1805.8|1792.4|1789.6|328
1587707700000|2020-04-24 05:55:00|1801.4|1798.6|1792.3|1789.5|1803.4|1799.6|1787.8|1784.7|660
1587708000000|2020-04-24 06:00:00|1792.2|1789.4|1754|1751.2|1792.2|1789.4|1750.3|1747.5|2340
1587708300000|2020-04-24 06:05:00|1754.1|1751.3|1753.7|1750.9|1766.9|1764.1|1747.7|1744.9|1576
1587708600000|2020-04-24 06:10:00|1753.8|1751|1758.4|1755.6|1764.7|1761.9|1750.3|1747.5|1191
1587708900000|2020-04-24 06:15:00|1758|1755.2|1767.3|1764.5|1775.3|1772.5|1757.4|1754.6|1538
1587709200000|2020-04-24 06:20:00|1772.1|1762.1|1754.9|1752.1|1777.1|1774.3|1754.8|1752|906
1587709500000|2020-04-24 06:25:00|1755.7|1752.9|1769.4|1766.6|1773.4|1770.6|1754.7|1751.9|739
1587709800000|2020-04-24 06:30:00|1769.3|1766.5|1786.7|1783.9|1791.6|1788.8|1756.5|1753.7|1789
1587710100000|2020-04-24 06:35:00|1787.2|1784.4|1782.8|1780|1790.3|1787.5|1773.3|1770.5|1122
1587710400000|2020-04-24 06:40:00|1782.9|1780.1|1775.9|1773.1|1784.9|1782.1|1767.7|1764.9|842
1587710700000|2020-04-24 06:45:00|1775.8|1773|1771.9|1769.1|1783.8|1781|1770.9|1768.1|735
1587711000000|2020-04-24 06:50:00|1771.4|1768.6|1763.8|1761|1773.8|1771|1761.2|1758.4|1269
1587711300000|2020-04-24 06:55:00|1763.5|1760.7|1768.6|1765.8|1770.3|1767.5|1752.5|1749.7|1357
1587711600000|2020-04-24 07:00:00|1769.2|1766.4|1757.1|1754.3|1773|1770.2|1745|1742.2|1835
1587711900000|2020-04-24 07:05:00|1759.7|1756.9|1762.3|1759.5|1776.8|1774|1757.1|1754.3|1941
1587712200000|2020-04-24 07:10:00|1761.8|1759|1753.5|1750.7|1767.7|1764.9|1749.4|1746.6|1334
1587712500000|2020-04-24 07:15:00|1753.1|1750.3|1764.3|1761.5|1769.3|1766.5|1751.7|1748.9|1319
1587712800000|2020-04-24 07:20:00|1763.3|1760.5|1765.6|1762.8|1775.7|1772.9|1758.6|1755.8|1303
1587713100000|2020-04-24 07:25:00|1765.2|1762.4|1753.4|1750.6|1768.8|1766|1750.7|1747.9|1369
1587713400000|2020-04-24 07:30:00|1753.8|1751|1738.2|1735.4|1754.2|1751.4|1735.2|1732.4|1935
1587713700000|2020-04-24 07:35:00|1738.7|1735.9|1750.3|1747.5|1753.5|1750.7|1736.3|1733.5|1406
1587714000000|2020-04-24 07:40:00|1750.4|1747.6|1756.4|1753.6|1758|1755.2|1744.4|1741.6|1146
1587714300000|2020-04-24 07:45:00|1756.5|1753.7|1750.9|1748.1|1764.9|1762.1|1749.6|1746.8|1085
1587714600000|2020-04-24 07:50:00|1751.3|1748.5|1760.3|1757.5|1762.6|1759.8|1746.8|1744|951
1587714900000|2020-04-24 07:55:00|1760.7|1757.9|1759|1756.2|1764.8|1762|1756|1753.2|751
1587715200000|2020-04-24 08:00:00|1758.1|1755.3|1732.3|1729.5|1763.3|1760.5|1730.8|1728|1973
1587715500000|2020-04-24 08:05:00|1732.7|1729.9|1721.7|1718.9|1740.6|1737.8|1715|1712.2|2556
1587715800000|2020-04-24 08:10:00|1721.6|1718.8|1712.6|1709.8|1732.6|1729.8|1711.2|1708.4|2243
1587716100000|2020-04-24 08:15:00|1711.7|1708.9|1688.6|1685.8|1717.3|1714.5|1687.6|1684.8|3188
1587716400000|2020-04-24 08:20:00|1688.2|1685.4|1679.1|1676.3|1697.6|1694.8|1666.2|1663.4|5236
1587716700000|2020-04-24 08:25:00|1678.2|1675.4|1676.8|1674|1689.2|1686.4|1669.8|1667|3017
1587717000000|2020-04-24 08:30:00|1677.2|1674.4|1682.4|1679.6|1686.7|1683.9|1670.8|1668|1965
1587717300000|2020-04-24 08:35:00|1682.5|1679.7|1656.9|1654.1|1683.9|1681.1|1649.4|1646.6|4685
1587717600000|2020-04-24 08:40:00|1657|1654.2|1676.1|1673.3|1676.2|1673.3|1656.9|1654.1|2492
1587717900000|2020-04-24 08:45:00|1676|1673.2|1680.8|1678|1685.9|1683.1|1674.9|1672.1|2336
1587718200000|2020-04-24 08:50:00|1680.7|1677.9|1668.6|1665.8|1683.4|1680.6|1660.3|1657.5|1835
1587718500000|2020-04-24 08:55:00|1667.8|1665|1668.8|1666|1679|1676.2|1661.8|1659|1572
1587718800000|2020-04-24 09:00:00|1669.6|1666.8|1707.2|1704.4|1721.5|1718.7|1669.4|1666.6|3801
1587719100000|2020-04-24 09:05:00|1706.8|1704|1713.8|1711|1718.5|1715.7|1695.2|1692.4|2675
1587719400000|2020-04-24 09:10:00|1713.3|1710.5|1746.2|1743.4|1759.3|1756.5|1711.4|1708.6|3903
1587719700000|2020-04-24 09:15:00|1745.6|1742.8|1739.4|1736.6|1745.7|1742.9|1731.6|1728.8|1629
1587720000000|2020-04-24 09:20:00|1739.5|1736.7|1721.4|1718.6|1743.2|1740.4|1713|1710.2|1827
1587720300000|2020-04-24 09:25:00|1720.6|1717.8|1728.2|1725.4|1742.2|1739.4|1716.8|1714|1726
1587720600000|2020-04-24 09:30:00|1728.6|1725.8|1735.6|1732.8|1737.9|1735.1|1720.2|1717.4|944
1587720900000|2020-04-24 09:35:00|1736|1733.2|1734.1|1731.3|1740.9|1737.1|1727.1|1724.3|797
1587721200000|2020-04-24 09:40:00|1733.1|1730.3|1719.3|1716.5|1734.1|1731.3|1717.3|1714.5|1018
1587721500000|2020-04-24 09:45:00|1718.8|1716|1697.4|1694.6|1719.7|1716.9|1696.1|1693.3|2056
1587721800000|2020-04-24 09:50:00|1696.5|1693.7|1705.3|1702.5|1711.4|1708.6|1696.4|1693.6|1172
1587722100000|2020-04-24 09:55:00|1704.8|1702|1714.6|1711.8|1721|1718.2|1704|1701.2|1138
1587722400000|2020-04-24 10:00:00|1715.6|1712.8|1696.4|1693.6|1717.8|1715|1696.3|1693.5|1504
1587722700000|2020-04-24 10:05:00|1697.3|1694.5|1701|1698.2|1714|1711.2|1696.4|1693.6|1296
1587723000000|2020-04-24 10:10:00|1701.4|1698.6|1703.8|1701|1713.4|1709.9|1698.7|1695.9|917
1587723300000|2020-04-24 10:15:00|1703|1700.2|1711.2|1708.4|1711.6|1708.8|1701.5|1698.7|689
1587723600000|2020-04-24 10:20:00|1711.6|1708.8|1725.8|1723|1736.6|1733.8|1709.7|1706.9|2428
1587723900000|2020-04-24 10:25:00|1726.7|1723.9|1720.2|1717.4|1726.9|1724.1|1718.2|1715.4|767
1587724200000|2020-04-24 10:30:00|1721|1718.2|1754.7|1751.9|1754.7|1751.9|1720.1|1717.3|2093
1587724500000|2020-04-24 10:35:00|1754.8|1752|1731.3|1728.5|1754.8|1752|1729.3|1726.5|1188
1587724800000|2020-04-24 10:40:00|1732.3|1729.5|1737|1734.2|1743.1|1740.3|1727.6|1724.8|1296
1587725100000|2020-04-24 10:45:00|1737.4|1734.6|1748.6|1745.8|1752.1|1749.3|1737|1734.2|942
1587725400000|2020-04-24 10:50:00|1748.1|1745.3|1753.7|1750.9|1755.5|1752.7|1745.2|1742.4|1357
1587725700000|2020-04-24 10:55:00|1755.6|1752.8|1770.4|1767.6|1776.4|1773.6|1755.6|1752.8|2601
1587726000000|2020-04-24 11:00:00|1770.9|1768.1|1789.6|1786.8|1794.3|1791.5|1770.4|1767.6|2603
1587726300000|2020-04-24 11:05:00|1789.2|1786.4|1786.5|1783.7|1794|1791.2|1778.5|1775.7|1637
1587726600000|2020-04-24 11:10:00|1786.9|1784.1|1804.5|1801.7|1831.8|1828.4|1786|1783.2|4042
1587726900000|2020-04-24 11:15:00|1804|1801.2|1803.7|1800.9|1816.8|1814|1798.3|1795.5|2246
1587727200000|2020-04-24 11:20:00|1802.9|1800.1|1793.2|1790.4|1806.6|1803.8|1777.6|1774.8|2329
1587727500000|2020-04-24 11:25:00|1793.7|1790.9|1794.3|1791.5|1799.2|1796.4|1788.7|1785.9|906
1587727800000|2020-04-24 11:30:00|1794.4|1791.6|1781.2|1778.4|1795|1792.2|1779.4|1774.8|971
1587728100000|2020-04-24 11:35:00|1780.8|1778|1787.8|1785|1795.9|1793.1|1774.3|1771.5|1617
1587728400000|2020-04-24 11:40:00|1788.3|1785.5|1776.7|1773.9|1789|1786.2|1773|1770.2|861
1587728700000|2020-04-24 11:45:00|1775.8|1773|1767.5|1764.7|1776.7|1773.9|1766.9|1764.1|1059
1587729000000|2020-04-24 11:50:00|1767.4|1764.6|1774.2|1771.4|1777.2|1774.4|1761.9|1759.1|2547
1587729300000|2020-04-24 11:55:00|1774.3|1771.5|1777.9|1775.1|1782.9|1780.1|1768.4|1765.6|1885
1587729600000|2020-04-24 12:00:00|1778.3|1775.5|1797.5|1794.7|1799.4|1796.6|1775.1|1772.3|2933
1587729900000|2020-04-24 12:05:00|1796.6|1793.8|1788.3|1785.5|1801.3|1798.5|1788.2|1785.4|2249
1587730200000|2020-04-24 12:10:00|1787.4|1784.6|1785.2|1782.4|1788.3|1785.5|1770.5|1767.7|2145
1587730500000|2020-04-24 12:15:00|1786|1783.2|1793.6|1790.8|1798.4|1795.6|1779|1776.2|2398
1587730800000|2020-04-24 12:20:00|1794.5|1791.7|1786.8|1784|1794.5|1791.7|1777.8|1775|1745
1587731100000|2020-04-24 12:25:00|1786.4|1783.6|1784.6|1781.8|1792.4|1789.6|1784.1|1781.3|1033
1587731400000|2020-04-24 12:30:00|1784.7|1781.9|1788.5|1785.7|1791.5|1788.7|1782.4|1779.6|1258
1587731700000|2020-04-24 12:35:00|1787.7|1784.9|1789.3|1786.5|1794.1|1791.3|1783|1780.2|2615
1587732000000|2020-04-24 12:40:00|1789.2|1786.4|1806.9|1804.1|1811.1|1808.3|1782.7|1779.9|5700
1587732300000|2020-04-24 12:45:00|1806.2|1803.4|1810|1807.2|1814|1811.2|1799|1796.2|6160
1587732600000|2020-04-24 12:50:00|1809.2|1806.4|1798.7|1795.9|1811.1|1808.3|1789.8|1787|2852
1587732900000|2020-04-24 12:55:00|1797.9|1795.1|1793.3|1790.5|1799.4|1796.6|1788.8|1786|1576
1587733200000|2020-04-24 13:00:00|1793.2|1790.4|1810.5|1807.7|1812.3|1809.5|1789.8|1787|2948
1587733500000|2020-04-24 13:05:00|1810.6|1807.8|1781|1778.2|1810.7|1807.9|1760|1757.2|5640
1587733800000|2020-04-24 13:10:00|1780.6|1777.8|1790.4|1787.6|1798.1|1795.3|1779|1776.2|2999
1587734100000|2020-04-24 13:15:00|1791.3|1788.5|1793.8|1791|1800.7|1797.9|1784|1781.2|2464
1587734400000|2020-04-24 13:20:00|1793.4|1790.6|1812|1809.2|1813.6|1810.8|1789.1|1786.3|3145
1587734700000|2020-04-24 13:25:00|1812.4|1809.6|1828.1|1825.3|1831.4|1828.6|1806.2|1803.4|4822
1587735000000|2020-04-24 13:30:00|1828.9|1826.1|1833.4|1830.6|1840.8|1838|1820.5|1817.7|4820
1587735300000|2020-04-24 13:35:00|1834.3|1831.5|1842|1839.2|1851.7|1848.9|1830.8|1828|5053
1587735600000|2020-04-24 13:40:00|1841.2|1838.4|1868|1865.2|1871.4|1868.6|1834|1831.2|6208
1587735900000|2020-04-24 13:45:00|1867.6|1864.8|1828.8|1826|1867.6|1864.8|1823.1|1820.3|7271
1587736200000|2020-04-24 13:50:00|1828.4|1825.6|1834.3|1831.5|1844.2|1841.4|1827.1|1824.3|3870
1587736500000|2020-04-24 13:55:00|1834.5|1831.7|1815.9|1813.1|1834.5|1831.7|1813.8|1811|4192
1587736800000|2020-04-24 14:00:00|1815.4|1812.6|1803.3|1800.5|1825.6|1822.8|1802.8|1800|4104
1587737100000|2020-04-24 14:05:00|1804.1|1801.3|1801.1|1798.3|1810.1|1807.3|1785.6|1782.8|6774
1587737400000|2020-04-24 14:10:00|1800.7|1797.9|1781.1|1778.3|1801.1|1798.3|1772|1769.2|6398
1587737700000|2020-04-24 14:15:00|1780.3|1777.5|1781.7|1778.9|1789.1|1786.3|1773.7|1770.9|3872
1587738000000|2020-04-24 14:20:00|1781.6|1778.8|1799.6|1796.8|1799.6|1796.8|1776.9|1774.1|3092
1587738300000|2020-04-24 14:25:00|1799.7|1796.9|1762|1759.2|1799.7|1796.9|1755.9|1753.1|6808
1587738600000|2020-04-24 14:30:00|1762.4|1759.6|1770.7|1767.9|1791.9|1789.1|1762.4|1759.6|4600
1587738900000|2020-04-24 14:35:00|1770.8|1768|1788.8|1786|1789.8|1787|1764.1|1761.3|3424
1587739200000|2020-04-24 14:40:00|1788.9|1786.1|1789.1|1786.3|1797|1794.2|1778.2|1775.4|3674
1587739500000|2020-04-24 14:45:00|1788.2|1785.4|1775.3|1772.5|1788.2|1785.4|1771.3|1768.5|3656
1587739800000|2020-04-24 14:50:00|1776.1|1773.3|1764|1761.2|1777.6|1774.8|1763.3|1760.5|4374
1587740100000|2020-04-24 14:55:00|1764.5|1761.7|1740.1|1737.3|1767.2|1764.4|1738|1735.2|6848
1587740400000|2020-04-24 15:00:00|1740.3|1737.5|1735.4|1732.6|1741.3|1738.5|1731.6|1728.8|4888
1587740700000|2020-04-24 15:05:00|1735|1732.2|1733.5|1730.7|1751.6|1748.8|1731.6|1728.8|3822
1587741000000|2020-04-24 15:10:00|1733.1|1730.3|1736.6|1733.8|1742.6|1739.8|1717.4|1714.6|4937
1587741300000|2020-04-24 15:15:00|1736.2|1733.4|1748.4|1745.6|1756.4|1753.6|1735.5|1732.7|3968
1587741600000|2020-04-24 15:20:00|1748.5|1745.7|1777.8|1775|1786.8|1784|1748.5|1745.7|5768
1587741900000|2020-04-24 15:25:00|1777.7|1774.9|1776.5|1773.7|1796.2|1793.4|1773.5|1770.7|4612
1587742200000|2020-04-24 15:30:00|1776.4|1773.6|1777.5|1774.7|1791.3|1788.5|1768.1|1765.3|4858
1587742500000|2020-04-24 15:35:00|1777.9|1775.1|1796.4|1793.6|1804.2|1801.4|1777.9|1775.1|4541
1587742800000|2020-04-24 15:40:00|1796.9|1794.1|1792.5|1789.7|1797.4|1794.6|1773.3|1770.5|3118
1587743100000|2020-04-24 15:45:00|1793.3|1790.5|1788.9|1786.1|1794.4|1791.6|1773.1|1770.3|2644
1587743400000|2020-04-24 15:50:00|1789.3|1786.5|1789|1786.2|1794|1791.2|1779.3|1776.5|3013
1587743700000|2020-04-24 15:55:00|1789.9|1787.1|1781.6|1778.8|1795.1|1792.3|1776.7|1773.9|2598
1587744000000|2020-04-24 16:00:00|1780.8|1778|1785.1|1782.3|1785.7|1782.9|1770.1|1767.3|2298
1587744300000|2020-04-24 16:05:00|1784.2|1781.4|1778.5|1775.7|1790.5|1787.7|1776.6|1773.8|2567
1587744600000|2020-04-24 16:10:00|1777.5|1774.7|1751|1748.2|1777.7|1774.9|1749.6|1746.8|3818
1587744900000|2020-04-24 16:15:00|1750.2|1747.4|1755|1752.2|1763.8|1761|1747.2|1744.4|3166
1587745200000|2020-04-24 16:20:00|1755.4|1752.6|1755.3|1752.5|1759.5|1756.7|1746.9|1744.1|2751
1587745500000|2020-04-24 16:25:00|1755.7|1752.9|1761.8|1759|1766.5|1763.7|1748.1|1745.3|2825
1587745800000|2020-04-24 16:30:00|1761.6|1758.8|1757|1754.2|1765.6|1762.8|1755.3|1752.5|1477
1587746100000|2020-04-24 16:35:00|1756.9|1754.1|1765.3|1762.5|1766.3|1763.5|1753.2|1750.4|1839
1587746400000|2020-04-24 16:40:00|1764.4|1761.6|1766.6|1763.8|1771.2|1768.4|1756.5|1753.7|3043
1587746700000|2020-04-24 16:45:00|1766.5|1763.7|1779.1|1776.3|1783.6|1780.8|1761.8|1759|4789
1587747000000|2020-04-24 16:50:00|1779.5|1776.7|1775.6|1772.8|1781|1778.2|1771.3|1768.5|2765
1587747300000|2020-04-24 16:55:00|1775.5|1772.7|1774.9|1772.1|1775.6|1772.8|1765.5|1762.7|2033
1587747600000|2020-04-24 17:00:00|1774.5|1771.7|1767.4|1764.6|1776.8|1774|1763.7|1760.9|2138
1587747900000|2020-04-24 17:05:00|1768.2|1765.4|1762.4|1759.6|1769|1766.2|1749.2|1746.4|3091
1587748200000|2020-04-24 17:10:00|1763.4|1760.6|1754.2|1751.4|1766.3|1763.5|1749.5|1746.7|1905
1587748500000|2020-04-24 17:15:00|1754.7|1751.9|1757.9|1755.1|1764.2|1761.4|1747.2|1744.4|3587
1587748800000|2020-04-24 17:20:00|1757.4|1754.6|1769.1|1766.3|1775.7|1772.9|1755.1|1752.3|2897
1587749100000|2020-04-24 17:25:00|1768.6|1765.8|1779.3|1776.5|1780.1|1777.3|1767.2|1764.4|3973
1587749400000|2020-04-24 17:30:00|1779.8|1777|1775.1|1772.3|1783|1780.2|1771.1|1768.3|2584
1587749700000|2020-04-24 17:35:00|1775.5|1772.7|1779.9|1777.1|1781.9|1779.1|1770.9|1768.1|2258
1587750000000|2020-04-24 17:40:00|1780.1|1777.3|1800.3|1797.5|1804.1|1801.3|1779.9|1777.1|4271
1587750300000|2020-04-24 17:45:00|1801.3|1798.5|1802.7|1799.9|1812.8|1810|1790.1|1787.3|3988
1587750600000|2020-04-24 17:50:00|1802.8|1800|1805|1802.2|1808.9|1806.1|1794.9|1792.1|3872
1587750900000|2020-04-24 17:55:00|1805.4|1802.6|1794.9|1792.1|1807.4|1804.6|1786.8|1784|3559
1587751200000|2020-04-24 18:00:00|1795.4|1792.6|1791.2|1788.4|1801.4|1798.6|1777.8|1775|3647
1587751500000|2020-04-24 18:05:00|1792.1|1789.3|1796.9|1794.1|1804|1801.2|1780.3|1777.5|4991
1587751800000|2020-04-24 18:10:00|1797.7|1794.9|1771.2|1768.4|1803.3|1800.5|1771.2|1768.4|7072
1587752100000|2020-04-24 18:15:00|1771.1|1768.3|1763.3|1760.5|1781.2|1778.4|1758.4|1755.6|6348
1587752400000|2020-04-24 18:20:00|1762.4|1759.6|1744|1741.2|1769.2|1766.4|1732.1|1729.3|7092
1587752700000|2020-04-24 18:25:00|1744.4|1741.6|1776.8|1774|1782|1779.2|1698.1|1695.3|27504
1587753000000|2020-04-24 18:30:00|1776.4|1773.6|1768.6|1765.8|1781|1777.5|1758.6|1755.8|4068
1587753300000|2020-04-24 18:35:00|1768.7|1765.9|1786.3|1783.5|1792.2|1789.4|1767.1|1764.3|1688
1587753600000|2020-04-24 18:40:00|1786.5|1783.7|1781.8|1779|1787.5|1784.7|1777.6|1774.8|1262
1587753900000|2020-04-24 18:45:00|1781|1778.2|1793.2|1790.4|1796|1793.2|1780.1|1777.3|1758
1587754200000|2020-04-24 18:50:00|1794.2|1791.4|1799.2|1796.4|1801.8|1799|1791.2|1788.4|1168
1587754500000|2020-04-24 18:55:00|1798.8|1796|1795.3|1792.5|1801.6|1798.8|1792.9|1790.1|1296
1587754800000|2020-04-24 19:00:00|1795.2|1792.4|1789.4|1786.6|1797.6|1794.8|1786.4|1783.6|1513
1587755100000|2020-04-24 19:05:00|1790|1787.2|1792.1|1789.3|1794.1|1791.3|1786.2|1783.4|817
1587755400000|2020-04-24 19:10:00|1791.5|1788.7|1787.7|1784.9|1796.2|1793.4|1785.6|1782.8|793
1587755700000|2020-04-24 19:15:00|1786.9|1784.1|1788.1|1785.3|1789.9|1787.1|1783.9|1781.1|1262
1587756000000|2020-04-24 19:20:00|1787.7|1784.9|1785|1782.2|1789.2|1786.4|1783.9|1781.1|607
1587756300000|2020-04-24 19:25:00|1785.4|1782.6|1782.9|1780.1|1785.4|1782.6|1776.3|1773.5|869
1587756600000|2020-04-24 19:30:00|1783.7|1780.9|1787.2|1784.4|1788.1|1785.3|1782.4|1779.6|755
1587756900000|2020-04-24 19:35:00|1787.7|1784.9|1783.7|1780.9|1790.4|1787.6|1781.2|1778.4|660
1587757200000|2020-04-24 19:40:00|1783.8|1781|1782|1779.2|1787.1|1784.3|1782|1779.2|658
1587757500000|2020-04-24 19:45:00|1782.4|1779.6|1774.2|1771.4|1783.6|1780.8|1774.2|1771.4|698
1587757800000|2020-04-24 19:50:00|1775|1772.2|1777.5|1774.7|1779.7|1776.9|1773.8|1771|907
1587758100000|2020-04-24 19:55:00|1776.7|1773.9|1783|1780.2|1786.3|1783.5|1776.7|1773.9|756
1587758400000|2020-04-24 20:00:00|1782.2|1779.4|1784.5|1781.7|1788.5|1785.7|1780.3|1777.5|701
1587758700000|2020-04-24 20:05:00|1784.6|1781.8|1787.3|1784.5|1800.6|1796.8|1784.1|1781.3|1127
1587759000000|2020-04-24 20:10:00|1787.7|1784.9|1788.9|1786.1|1790.6|1787.8|1786|1783.2|475
1587759300000|2020-04-24 20:15:00|1789.4|1786.6|1788.2|1785.4|1792.5|1789.7|1781.4|1778.4|454
1587759600000|2020-04-24 20:20:00|1787.2|1784.4|1785.8|1783|1789.9|1787.1|1785.6|1782.8|339
1587759900000|2020-04-24 20:25:00|1791.1|1781.1|1784.7|1781.9|1793.4|1790.6|1780.3|1777.5|917
1587760200000|2020-04-24 20:30:00|1783.3|1780.5|1782.3|1779.5|1784.8|1782|1780.8|1778|316
1587760500000|2020-04-24 20:35:00|1782.4|1779.6|1787.1|1784.3|1787.1|1784.3|1779.4|1776.6|229
1587760800000|2020-04-24 20:40:00|1787.5|1784.7|1782.4|1779.6|1788.8|1785.4|1781.8|1779|187
1587761100000|2020-04-24 20:45:00|1781.9|1779.1|1780|1777.2|1786|1783.2|1779.7|1776.9|309
1587761400000|2020-04-24 20:50:00|1780.8|1778|1785.8|1783|1790.7|1783.8|1778.3|1772.7|474
1587761700000|2020-04-24 20:55:00|1785.9|1783.1|1793.5|1783.5|1796.8|1793.8|1781.8|1777.1|385
1587938400000|2020-04-26 22:00:00|1799.2|1789.2|1766.5|1762.5|1808.1|1800.3|1762.4|1756.8|2273
1587938700000|2020-04-26 22:05:00|1765.3|1763.6|1751.7|1748.9|1778.8|1776|1736.4|1733.5|1856
1587939000000|2020-04-26 22:10:00|1751.3|1748.5|1771.8|1769|1773.8|1771|1750.1|1747.3|738
1587939300000|2020-04-26 22:15:00|1771.4|1768.6|1765.2|1762.4|1778.4|1772.4|1755.1|1752.3|578
1587939600000|2020-04-26 22:20:00|1765.1|1762.3|1773.7|1770.9|1787.5|1783.2|1764.7|1761.9|625
1587939900000|2020-04-26 22:25:00|1773.2|1770.4|1776.3|1773.5|1783.7|1780.9|1764.7|1761.4|599
1587940200000|2020-04-26 22:30:00|1775.6|1772.8|1782.6|1779.8|1788.1|1784.6|1768.7|1765.7|324
1587940500000|2020-04-26 22:35:00|1782.3|1779.5|1772.2|1769.4|1782.4|1779.6|1762.9|1758.1|568
1587940800000|2020-04-26 22:40:00|1772.1|1769.3|1768.2|1765.4|1777.4|1774.6|1766.4|1763.6|189
1587941100000|2020-04-26 22:45:00|1769.2|1765.2|1760.5|1757.7|1772.6|1769.6|1758.9|1756.1|625
1587941400000|2020-04-26 22:50:00|1760.3|1757.5|1763.9|1761.1|1784.2|1781.4|1760.2|1757.3|1021
1587941700000|2020-04-26 22:55:00|1763.5|1760.7|1768.1|1764.1|1770|1766.8|1763.5|1760|217
1587942000000|2020-04-26 23:00:00|1766.8|1764|1775|1772.2|1775.8|1773|1765.4|1761.6|250
1587942300000|2020-04-26 23:05:00|1775.3|1772.5|1771.9|1769.1|1778.2|1775.4|1769.6|1766.8|154
1587942600000|2020-04-26 23:10:00|1772.9|1768.9|1770.1|1767.3|1775.5|1772.7|1766.8|1764|169
1587942900000|2020-04-26 23:15:00|1769.9|1767.1|1760|1757.2|1770.2|1767.1|1757.6|1754.8|275
1587943200000|2020-04-26 23:20:00|1759.9|1757.1|1763.8|1761|1765.3|1762.5|1756.4|1753.6|226
1587943500000|2020-04-26 23:25:00|1763.4|1760.6|1764.3|1761.5|1768.7|1765.9|1762.1|1756.8|121
1587943800000|2020-04-26 23:30:00|1764.4|1761.6|1759.3|1756.5|1764.4|1761.6|1757.9|1755.1|129
1587944100000|2020-04-26 23:35:00|1758.9|1756.1|1761.3|1758.5|1765.2|1762.4|1758.4|1755.6|185
1587944400000|2020-04-26 23:40:00|1761|1758.2|1763.9|1761.1|1764.9|1762.1|1757.5|1753.6|162
1587944700000|2020-04-26 23:45:00|1763.5|1760.7|1762.8|1760|1768.9|1766.1|1760.4|1757.6|314
1587945000000|2020-04-26 23:50:00|1762.4|1759.6|1777.5|1774.7|1784.8|1781.4|1761.6|1758.8|400
1587945300000|2020-04-26 23:55:00|1777|1774.2|1774.6|1771.8|1779.2|1774.3|1769.1|1766.3|566
1587945600000|2020-04-27 00:00:00|1774.2|1771.4|1765.1|1762.3|1778.5|1775.1|1763.5|1760.7|357
1587945900000|2020-04-27 00:05:00|1765.5|1762.7|1754.2|1751.4|1765.9|1763.1|1751.4|1748.6|804
1587946200000|2020-04-27 00:10:00|1754.5|1751.7|1746.8|1744|1757.8|1755|1740.8|1738|773
1587946500000|2020-04-27 00:15:00|1746.5|1743.7|1726.2|1723.4|1750.3|1747.5|1717.2|1714.3|1757
1587946800000|2020-04-27 00:20:00|1725.4|1722.6|1727.9|1725.1|1736.7|1733.9|1721.3|1718.5|811
1587947100000|2020-04-27 00:25:00|1728|1725.2|1735.8|1733|1740.2|1737.4|1728|1725.2|380
1587947400000|2020-04-27 00:30:00|1736.5|1733.7|1718.5|1715.7|1736.5|1733.7|1705.7|1702.9|1445
1587947700000|2020-04-27 00:35:00|1718.3|1715.5|1710.1|1707.3|1725.1|1722.3|1701.4|1698.6|1141
1587948000000|2020-04-27 00:40:00|1710.9|1708.1|1711.7|1708.9|1721.4|1718.6|1709.6|1706.8|469
1587948300000|2020-04-27 00:45:00|1711.8|1709|1727.4|1724.6|1727.4|1724.6|1711.8|1709|460
1587948600000|2020-04-27 00:50:00|1727.9|1725.1|1725.4|1722.6|1728.9|1726.1|1716.9|1714.1|438
1587948900000|2020-04-27 00:55:00|1726.2|1723.4|1736.5|1733.7|1747|1744.2|1723.6|1720.8|853
1587949200000|2020-04-27 01:00:00|1736.1|1733.3|1711.7|1708.9|1743.1|1740.3|1708.8|1706|1206
1587949500000|2020-04-27 01:05:00|1712.2|1709.4|1711.2|1708.4|1720.7|1717.9|1698.7|1695.9|1269
1587949800000|2020-04-27 01:10:00|1710.5|1707.7|1701.8|1699|1711.9|1709.1|1698.9|1696.1|736
1587950100000|2020-04-27 01:15:00|1702.5|1699.7|1690.1|1687.3|1716.2|1713.4|1684.4|1681.6|1883
1587950400000|2020-04-27 01:20:00|1690.9|1688.1|1670.1|1667.3|1693.5|1690.7|1664.1|1661.3|3287
1587950700000|2020-04-27 01:25:00|1670.8|1668|1646.4|1643.6|1671|1668.2|1645.5|1642.7|2546
1587951000000|2020-04-27 01:30:00|1647.2|1644.4|1663.8|1661|1668.5|1665.5|1644.3|1641.5|1969
1587951300000|2020-04-27 01:35:00|1663.5|1660.7|1662.2|1659.4|1673.9|1671.1|1656.6|1653.8|1079
1587951600000|2020-04-27 01:40:00|1662.1|1659.3|1683|1680.2|1684.2|1681.4|1660.5|1657.7|901
1587951900000|2020-04-27 01:45:00|1683.4|1680.6|1681.1|1678.3|1694.7|1691.9|1675.7|1672.9|1680
1587952200000|2020-04-27 01:50:00|1681.2|1678.4|1680.8|1678|1684.2|1681.4|1664.4|1661.6|763
1587952500000|2020-04-27 01:55:00|1680.4|1677.6|1688.1|1685.3|1690.7|1687.9|1680|1677.2|670
1587952800000|2020-04-27 02:00:00|1687.9|1685.1|1688.4|1685.6|1697.8|1695|1687.2|1684.4|671
1587953100000|2020-04-27 02:05:00|1689.2|1686.4|1687.9|1685.1|1692|1689.2|1676.8|1674|564
1587953400000|2020-04-27 02:10:00|1687.6|1684.8|1682.7|1679.9|1687.9|1685.1|1677.9|1675.1|291
1587953700000|2020-04-27 02:15:00|1683.5|1680.7|1689.2|1686.4|1701.4|1697.3|1679.9|1677.1|751
1587954000000|2020-04-27 02:20:00|1689.6|1686.8|1693.9|1691.1|1696.2|1693.4|1689.2|1686.4|270
1587954300000|2020-04-27 02:25:00|1693.1|1690.3|1699.7|1696.9|1700.5|1697.7|1692.1|1689.3|304
1587954600000|2020-04-27 02:30:00|1699.3|1696.5|1701.2|1698.4|1704.2|1701.4|1692.7|1689.9|650
1587954900000|2020-04-27 02:35:00|1701.9|1699.1|1712.8|1710|1715.8|1713|1701.9|1699.1|1475
1587955200000|2020-04-27 02:40:00|1712.5|1709.7|1710.3|1707.5|1713.9|1711.1|1708.8|1706|316
1587955500000|2020-04-27 02:45:00|1710.2|1707.4|1699.8|1697|1710.2|1707.4|1694.3|1691.5|748
1587955800000|2020-04-27 02:50:00|1700.8|1698|1695.6|1692.8|1701.3|1698.5|1688.8|1686|446
1587956100000|2020-04-27 02:55:00|1695.7|1692.9|1703.6|1700.8|1704.1|1701.3|1695.7|1692.9|311
1587956400000|2020-04-27 03:00:00|1704.1|1701.3|1706.2|1703.4|1714.8|1711.5|1699.3|1696.5|489
1587956700000|2020-04-27 03:05:00|1705.6|1702.8|1697.7|1694.9|1708.2|1705.4|1696|1690.1|487
1587957000000|2020-04-27 03:10:00|1697|1694.2|1686|1683.2|1697.4|1694.6|1675.1|1672.3|1083
1587957300000|2020-04-27 03:15:00|1686.3|1683.5|1682.9|1680.1|1696.5|1693.7|1672.4|1669.6|830
1587957600000|2020-04-27 03:20:00|1682.3|1679.5|1667.4|1664.6|1683|1680.2|1656.7|1653.9|1025
1587957900000|2020-04-27 03:25:00|1668.1|1665.3|1672.6|1669.8|1675.5|1672.7|1661.6|1658.8|554
1587958200000|2020-04-27 03:30:00|1673.4|1670.6|1681.1|1678.3|1684.4|1681.6|1672.6|1669.8|492
1587958500000|2020-04-27 03:35:00|1680.7|1677.9|1671.3|1668.5|1683.3|1680.5|1661.6|1658.8|730
1587958800000|2020-04-27 03:40:00|1671.7|1668.9|1668.5|1665.7|1671.7|1668.9|1661.3|1658.5|275
1587959100000|2020-04-27 03:45:00|1668.4|1665.6|1674.9|1672.1|1681.3|1678|1667.6|1664.8|670
1587959400000|2020-04-27 03:50:00|1675|1672.2|1673.5|1670.7|1675.6|1672.8|1668.8|1666|287
1587959700000|2020-04-27 03:55:00|1673.1|1670.3|1688.8|1686|1691.9|1689.1|1673.1|1670.3|597
1587960000000|2020-04-27 04:00:00|1688.9|1686.1|1680.5|1677.7|1689.3|1686.5|1675.4|1672.3|490
1587960300000|2020-04-27 04:05:00|1681.3|1678.5|1681|1678.2|1682.8|1680|1670.9|1668.1|355
1587960600000|2020-04-27 04:10:00|1680.6|1677.8|1683.9|1681.1|1685.4|1682.6|1676|1673.2|232
1587960900000|2020-04-27 04:15:00|1683.5|1680.7|1676.9|1674.1|1685.3|1682.5|1675.8|1673|137
1587961200000|2020-04-27 04:20:00|1677.3|1674.5|1669.3|1666.5|1677.3|1674.5|1652.4|1649.6|1171
1587961500000|2020-04-27 04:25:00|1668.9|1666.1|1664.6|1661.8|1670.9|1668.1|1661.7|1658.9|340
1587961800000|2020-04-27 04:30:00|1664.2|1661.4|1680.9|1678.1|1681.8|1679|1663.1|1659|525
1587962100000|2020-04-27 04:35:00|1681|1678.2|1675.4|1672.6|1683.8|1681|1673.6|1670.8|392
1587962400000|2020-04-27 04:40:00|1675.7|1672.9|1667.2|1664.4|1675.7|1672.9|1665.3|1662.5|240
1587962700000|2020-04-27 04:45:00|1667.9|1665.1|1669.1|1666.3|1670.2|1667.4|1663.4|1660.6|341
1587963000000|2020-04-27 04:50:00|1669.2|1666.4|1667.8|1665|1670.6|1667.8|1664.1|1661.3|231
1587963300000|2020-04-27 04:55:00|1667.3|1664.5|1663.5|1660.7|1668.2|1665.4|1660.6|1657.8|266
1587963600000|2020-04-27 05:00:00|1662.1|1659.3|1664.5|1661.7|1669.1|1666.3|1661.6|1658.8|330
1587963900000|2020-04-27 05:05:00|1664.4|1661.6|1666.2|1663.4|1667|1664.2|1660.7|1657.9|308
1587964200000|2020-04-27 05:10:00|1665.8|1663|1658|1655.2|1666.1|1663.3|1654.4|1651.6|366
1587964500000|2020-04-27 05:15:00|1657.6|1654.8|1654.4|1651.6|1662.3|1659.5|1641.1|1638.3|1258
1587964800000|2020-04-27 05:20:00|1654|1651.2|1646.8|1644|1656.3|1653.5|1637.2|1634.2|1077
1587965100000|2020-04-27 05:25:00|1647|1644.2|1654.2|1651.4|1655.5|1652.7|1646.3|1643.5|524
1587965400000|2020-04-27 05:30:00|1653.5|1650.7|1636.8|1634|1653.5|1650.7|1634.3|1631.5|1062
1587965700000|2020-04-27 05:35:00|1637.2|1634.4|1632|1629.2|1641.2|1638.4|1621.6|1618.8|2649
1587966000000|2020-04-27 05:40:00|1632.4|1629.6|1624.9|1622.1|1634|1631.2|1614.3|1611.5|1411
1587966300000|2020-04-27 05:45:00|1625.2|1622.4|1626.9|1624.1|1632.1|1629.3|1621.5|1618.7|730
1587966600000|2020-04-27 05:50:00|1627.3|1624.5|1625.1|1622.3|1630.7|1627.9|1622.5|1619.7|429
1587966900000|2020-04-27 05:55:00|1624.8|1622|1632.9|1630.1|1635.4|1632.6|1618.8|1616|724
1587967200000|2020-04-27 06:00:00|1632.8|1630|1626.6|1623.8|1633.9|1631.1|1614.1|1611.3|1041
1587967500000|2020-04-27 06:05:00|1625.8|1623|1629.4|1626.6|1633|1630.2|1624.8|1622|778
1587967800000|2020-04-27 06:10:00|1629.5|1626.7|1622.5|1619.7|1629.5|1626.7|1621.3|1618.5|475
1587968100000|2020-04-27 06:15:00|1622.3|1619.5|1631.5|1628.7|1632.5|1629.7|1622.2|1619.4|891
1587968400000|2020-04-27 06:20:00|1632.4|1629.6|1638.5|1635.7|1639.1|1636.3|1628.6|1625.8|1147
1587968700000|2020-04-27 06:25:00|1638|1635.2|1638.3|1635.5|1641.4|1638.6|1636.5|1633.7|819
1587969000000|2020-04-27 06:30:00|1637.9|1635.1|1637.6|1634.8|1646.9|1644.1|1634.6|1631.8|1369
1587969300000|2020-04-27 06:35:00|1637.4|1634.6|1609.4|1606.6|1638.3|1635.5|1598.7|1595.9|2622
1587969600000|2020-04-27 06:40:00|1610.2|1607.4|1583.1|1580.3|1617.4|1614.6|1579.4|1576.6|2863
1587969900000|2020-04-27 06:45:00|1583.3|1580.5|1563.5|1560.7|1591.4|1588.6|1555.8|1553|3726
1587970200000|2020-04-27 06:50:00|1563.8|1561|1577.2|1574.4|1578.9|1576.1|1562.5|1559.7|2025
1587970500000|2020-04-27 06:55:00|1578|1575.2|1576.2|1573.4|1583.3|1580.5|1558.1|1555.3|2019
1587970800000|2020-04-27 07:00:00|1576|1573.2|1582.2|1579.4|1592.5|1589.7|1575.2|1572.1|2472
1587971100000|2020-04-27 07:05:00|1582.4|1579.6|1587.2|1584.4|1588.4|1585.6|1578.4|1575.6|1050
1587971400000|2020-04-27 07:10:00|1587.3|1584.5|1591.3|1588.5|1599.5|1596.7|1584.3|1581.5|1936
1587971700000|2020-04-27 07:15:00|1591.7|1588.9|1582.1|1579.3|1594.2|1591.4|1573.2|1570.4|1492
1587972000000|2020-04-27 07:20:00|1583.6|1580.8|1586.9|1584.1|1587|1584.2|1574.1|1571.3|914
1587972300000|2020-04-27 07:25:00|1587.9|1585.1|1584.5|1581.7|1588.4|1585.6|1577.4|1574.6|1055
1587972600000|2020-04-27 07:30:00|1585.3|1582.5|1587.1|1584.3|1590.4|1587.6|1581.8|1579|638
1587972900000|2020-04-27 07:35:00|1587.5|1584.7|1587.5|1584.7|1591.3|1588.5|1580.9|1578.1|1117
1587973200000|2020-04-27 07:40:00|1587.3|1584.5|1597.3|1594.5|1597.3|1594.5|1586.3|1583.5|1089
1587973500000|2020-04-27 07:45:00|1596.5|1593.7|1593.9|1591.1|1597.9|1595.1|1587.9|1585.1|803
1587973800000|2020-04-27 07:50:00|1593.1|1590.3|1589|1586.2|1599.1|1596.3|1585.5|1582.7|1427
1587974100000|2020-04-27 07:55:00|1589.8|1587|1594.9|1592.1|1595.5|1592.7|1588|1585.2|560
1587974400000|2020-04-27 08:00:00|1595.3|1592.5|1599.6|1596.8|1599.9|1597.1|1586.7|1583.9|1532
1587974700000|2020-04-27 08:05:00|1599.9|1597.1|1594.6|1591.8|1600.8|1598|1592.8|1590|803
1587975000000|2020-04-27 08:10:00|1594.5|1591.7|1599.7|1596.9|1599.7|1596.9|1589|1586.2|983
1587975300000|2020-04-27 08:15:00|1599.8|1597|1600.1|1597.3|1607.4|1604.6|1597.1|1594.3|1704
1587975600000|2020-04-27 08:20:00|1600|1597.2|1604.9|1602.1|1608|1605.2|1599.9|1597.1|1563
1587975900000|2020-04-27 08:25:00|1604.7|1601.9|1603.8|1601|1608.4|1605.6|1600.2|1597.4|1318
1587976200000|2020-04-27 08:30:00|1602.8|1600|1576.3|1573.5|1603.6|1600.8|1574.8|1572|2617
1587976500000|2020-04-27 08:35:00|1576.4|1573.6|1589.8|1587|1595.7|1592.9|1575.7|1572.9|1818
1587976800000|2020-04-27 08:40:00|1590.6|1587.8|1590.3|1587.5|1597.8|1595|1583.6|1580.8|965
1587977100000|2020-04-27 08:45:00|1590.6|1587.8|1594.9|1592.1|1597|1594.2|1589.7|1586.9|599
1587977400000|2020-04-27 08:50:00|1594|1591.2|1600.8|1598|1603.5|1600.7|1593.9|1591.1|1209
1587977700000|2020-04-27 08:55:00|1601.5|1598.7|1602.9|1600.1|1607.1|1604.3|1596.8|1594|1522
1587978000000|2020-04-27 09:00:00|1603.6|1600.8|1596|1593.2|1607.4|1604.6|1591.5|1588.7|1112
1587978300000|2020-04-27 09:05:00|1595.2|1592.4|1593.8|1591|1597.3|1594.5|1586.6|1583.8|880
1587978600000|2020-04-27 09:10:00|1593.6|1590.8|1588.2|1585.4|1597|1594.2|1585.1|1582.3|1054
1587978900000|2020-04-27 09:15:00|1587.4|1584.6|1592.3|1589.5|1594.3|1591.5|1581.4|1578.6|1003
1587979200000|2020-04-27 09:20:00|1591.3|1588.5|1578.1|1575.3|1594.4|1591.6|1573.7|1570.9|1609
1587979500000|2020-04-27 09:25:00|1578.2|1575.4|1569.7|1566.9|1583.1|1580.3|1568.1|1565.3|1333
1587979800000|2020-04-27 09:30:00|1568.9|1566.1|1582|1579.2|1585.1|1582.3|1568.9|1566.1|1132
1587980100000|2020-04-27 09:35:00|1581.6|1578.8|1586.8|1584|1590.7|1587.9|1581.6|1578.8|982
1587980400000|2020-04-27 09:40:00|1586.1|1583.3|1577.6|1574.8|1586.1|1583.3|1575|1572.2|958
1587980700000|2020-04-27 09:45:00|1577.7|1574.9|1562.8|1560|1581.6|1578.8|1558.9|1556.1|2533
1587981000000|2020-04-27 09:50:00|1562.1|1559.3|1563.6|1560.8|1571.4|1568.6|1553.6|1550.8|1894
1587981300000|2020-04-27 09:55:00|1564.4|1561.6|1561.8|1559|1568.9|1566.1|1556.8|1554|1413
1587981600000|2020-04-27 10:00:00|1562.5|1559.7|1554.9|1552.1|1567.5|1564.7|1543.6|1540.8|2197
1587981900000|2020-04-27 10:05:00|1554.2|1551.4|1543.1|1540.3|1561.5|1558.7|1540.6|1537.8|2184
1587982200000|2020-04-27 10:10:00|1543|1540.2|1550.4|1547.6|1553.7|1550.9|1536.6|1533.8|2311
1587982500000|2020-04-27 10:15:00|1551.1|1548.3|1551.4|1548.6|1562.3|1559.5|1547.1|1544.3|1314
1587982800000|2020-04-27 10:20:00|1551.5|1548.7|1543.4|1540.6|1552.7|1549.9|1538.9|1536.1|1159
1587983100000|2020-04-27 10:25:00|1543.5|1540.7|1553|1550.2|1554|1551.2|1543.3|1540.5|1506
1587983400000|2020-04-27 10:30:00|1553.4|1550.6|1546.9|1544.1|1554|1551.2|1541.3|1538.5|1181
1587983700000|2020-04-27 10:35:00|1547.6|1544.8|1553.7|1550.9|1555.5|1552.7|1543.3|1538.5|1007
1587984000000|2020-04-27 10:40:00|1553.6|1550.8|1563.9|1561.1|1570.6|1567.8|1552.7|1549.9|1827
1587984300000|2020-04-27 10:45:00|1562.9|1560.1|1564.4|1561.6|1568.1|1565.3|1560.5|1557.7|1239
1587984600000|2020-04-27 10:50:00|1563.9|1561.1|1563|1560.2|1567.6|1564.8|1562.7|1559.9|942
1587984900000|2020-04-27 10:55:00|1563.7|1560.9|1548.7|1545.9|1564.9|1562.1|1546|1543.2|2181
1587985200000|2020-04-27 11:00:00|1547.9|1545.1|1556.2|1553.4|1559.4|1556.6|1547.7|1544.9|1621
1587985500000|2020-04-27 11:05:00|1556.3|1553.5|1555.6|1552.8|1560|1557.2|1543.3|1540.5|1314
1587985800000|2020-04-27 11:10:00|1554.6|1551.8|1554|1551.2|1557.8|1555|1550.7|1547.9|795
1587986100000|2020-04-27 11:15:00|1554.5|1551.7|1545.8|1543|1559.6|1556.8|1542.4|1539.6|1957
1587986400000|2020-04-27 11:20:00|1545.1|1542.3|1550.3|1547.5|1555.1|1551.1|1530.7|1527.9|2943
1587986700000|2020-04-27 11:25:00|1551.3|1548.5|1552.2|1549.4|1553.2|1550.4|1545.3|1542.5|1004
1587987000000|2020-04-27 11:30:00|1552.3|1549.5|1548|1545.2|1556.1|1553.3|1544.9|1542.1|1660
1587987300000|2020-04-27 11:35:00|1547.9|1545.1|1542|1539.2|1549.8|1547|1539.3|1536.5|1187
1587987600000|2020-04-27 11:40:00|1541.8|1539|1533.3|1530.5|1542.5|1539.7|1531.6|1526.7|1916
1587987900000|2020-04-27 11:45:00|1533.7|1530.9|1537.5|1534.7|1538.6|1535.8|1523.2|1520.4|2278
1587988200000|2020-04-27 11:50:00|1537.7|1534.9|1517|1514.2|1538.4|1535.6|1515.5|1512.7|3273
1587988500000|2020-04-27 11:55:00|1516.6|1513.8|1495.3|1492.5|1519.6|1516.8|1489.7|1486.9|5679
1587988800000|2020-04-27 12:00:00|1494.5|1491.7|1456.6|1453.8|1500.9|1498.1|1446|1443.2|12007
1587989100000|2020-04-27 12:05:00|1456|1453.2|1469.8|1467|1485.2|1482.4|1441.6|1438.8|7407
1587989400000|2020-04-27 12:10:00|1470.6|1467.8|1482.5|1479.7|1486.6|1483.8|1469.8|1467|2835
1587989700000|2020-04-27 12:15:00|1481.5|1478.7|1487.4|1484.6|1493.5|1490.7|1475.4|1472.6|4097
1587990000000|2020-04-27 12:20:00|1488.2|1485.4|1478.1|1475.3|1496|1493.2|1472.5|1469.7|3083
1587990300000|2020-04-27 12:25:00|1477.7|1474.9|1450.3|1447.5|1478.3|1475.5|1450|1447.2|4039
1587990600000|2020-04-27 12:30:00|1449.3|1446.5|1424.5|1421.7|1460.6|1457.8|1416|1413.2|6106
1587990900000|2020-04-27 12:35:00|1425.2|1422.4|1441.7|1438.9|1450.1|1447.3|1419.9|1417.1|6395
1587991200000|2020-04-27 12:40:00|1441.8|1439|1435.3|1432.5|1447.2|1444.4|1427.1|1424.3|2822
1587991500000|2020-04-27 12:45:00|1436.2|1433.4|1446.7|1443.9|1453.9|1451.1|1434.6|1431.8|3021
1587991800000|2020-04-27 12:50:00|1446.5|1443.7|1447.3|1444.5|1450.1|1447.3|1442.8|1440|2137
1587992100000|2020-04-27 12:55:00|1448|1445.2|1431.2|1428.4|1448.2|1445.4|1407.3|1404.5|7619
1587992400000|2020-04-27 13:00:00|1430.4|1427.6|1439|1436.2|1441|1438.2|1423.3|1420.5|4153
1587992700000|2020-04-27 13:05:00|1439.3|1436.5|1438.9|1436.1|1450.4|1447.6|1435.1|1432.3|3703
1587993000000|2020-04-27 13:10:00|1438.8|1436|1412|1409.2|1441|1438.2|1410.3|1407.5|6205
1587993300000|2020-04-27 13:15:00|1411.6|1408.8|1408.9|1406.1|1421.3|1418.5|1394.7|1391.9|6855
1587993600000|2020-04-27 13:20:00|1409.6|1406.8|1379.3|1376.5|1417.1|1414.3|1375.4|1372.6|6777
1587993900000|2020-04-27 13:25:00|1378.8|1376|1389.3|1386.5|1391.3|1388.5|1359.6|1356.8|7681
1587994200000|2020-04-27 13:30:00|1389.4|1386.6|1400.6|1397.8|1404.8|1402|1381|1378.2|6275
1587994500000|2020-04-27 13:35:00|1400.9|1398.1|1389.4|1386.6|1401.6|1398.8|1382.5|1379.7|4631
1587994800000|2020-04-27 13:40:00|1389.8|1387|1388|1385.2|1405.4|1402.6|1387|1384.2|5812
1587995100000|2020-04-27 13:45:00|1387.8|1385|1409.6|1406.8|1410.9|1408.1|1379.3|1376.5|8554
1587995400000|2020-04-27 13:50:00|1408.9|1406.1|1424.3|1421.5|1436.6|1433.8|1404.9|1402.1|8986
1587995700000|2020-04-27 13:55:00|1424.2|1421.4|1422.8|1420|1424.2|1421.4|1403.1|1400.3|3952
1587996000000|2020-04-27 14:00:00|1422|1419.2|1392.7|1389.9|1424.2|1421.4|1392.7|1389.9|4319
1587996300000|2020-04-27 14:05:00|1393.5|1390.7|1392.6|1389.8|1399|1396.2|1382.1|1379.3|5055
1587996600000|2020-04-27 14:10:00|1391.9|1389.1|1391.8|1389|1396.7|1393.9|1377.7|1373.9|4741
1587996900000|2020-04-27 14:15:00|1392.5|1389.7|1409.1|1406.3|1410|1407.2|1378.8|1376|4589
1587997200000|2020-04-27 14:20:00|1409.2|1406.4|1414|1411.2|1414.3|1411.5|1398.4|1395.6|3883
1587997500000|2020-04-27 14:25:00|1413.3|1410.5|1410|1407.2|1415.1|1412.3|1405.5|1402.7|2735
1587997800000|2020-04-27 14:30:00|1409.3|1406.5|1414.3|1411.5|1432|1429.2|1407.9|1405.1|5716
1587998100000|2020-04-27 14:35:00|1414|1411.2|1409.4|1406.6|1421.1|1418.3|1406.3|1403.5|2501
1587998400000|2020-04-27 14:40:00|1409.7|1406.9|1418.5|1415.7|1421.3|1418|1401.1|1398.3|2845
1587998700000|2020-04-27 14:45:00|1418.7|1415.9|1408.1|1405.3|1421.7|1418.9|1405.1|1402.3|3031
1587999000000|2020-04-27 14:50:00|1407.5|1404.7|1414.8|1412|1426.2|1421.1|1407.1|1404.3|2851
1587999300000|2020-04-27 14:55:00|1414.4|1411.6|1403.5|1400.7|1416.7|1413.9|1399.1|1396.3|3400
1587999600000|2020-04-27 15:00:00|1402.8|1400|1408.2|1405.4|1413.3|1410.5|1395.1|1392.3|3753
1587999900000|2020-04-27 15:05:00|1409|1406.2|1429.5|1426.7|1431.2|1428.4|1400.9|1398.1|3268
1588000200000|2020-04-27 15:10:00|1430.2|1427.4|1412.9|1410.1|1431.8|1429|1412.2|1409.4|4185
1588000500000|2020-04-27 15:15:00|1413|1410.2|1393.9|1391.1|1417.4|1414.6|1377.3|1374.5|5509
1588000800000|2020-04-27 15:20:00|1393.6|1390.8|1398.1|1395.3|1403.4|1400.6|1380.5|1377.7|3494
1588001100000|2020-04-27 15:25:00|1397.1|1394.3|1383.2|1380.4|1399.4|1396.6|1375.3|1372.5|3298
1588001400000|2020-04-27 15:30:00|1382.7|1379.9|1385.9|1383.1|1388.2|1385.4|1372.6|1369.8|3403
1588001700000|2020-04-27 15:35:00|1385.2|1382.4|1379.9|1377.1|1397.2|1392.2|1379.4|1376.6|2226
1588002000000|2020-04-27 15:40:00|1379.5|1376.7|1372.3|1369.5|1383|1380.2|1370.2|1367.4|2465
1588002300000|2020-04-27 15:45:00|1371.4|1368.6|1387.1|1384.3|1388.5|1385.7|1361.9|1359.1|3809
1588002600000|2020-04-27 15:50:00|1386.8|1384|1385.5|1382.7|1393.8|1391|1380.3|1377.5|2056
1588002900000|2020-04-27 15:55:00|1384.8|1382|1388.1|1385.3|1388.8|1386|1376.4|1373.6|1367
1588003200000|2020-04-27 16:00:00|1387.4|1384.6|1418.8|1416|1429.1|1426.3|1383.9|1381.1|4657
1588003500000|2020-04-27 16:05:00|1418.9|1416.1|1414.1|1411.3|1421.6|1418.8|1403.8|1401|3112
1588003800000|2020-04-27 16:10:00|1413.3|1410.5|1411.9|1409.1|1417.8|1415|1407.8|1405|1712
1588004100000|2020-04-27 16:15:00|1412.6|1409.8|1416.4|1413.6|1420.6|1417.8|1410.9|1408.1|1727
1588004400000|2020-04-27 16:20:00|1416|1413.2|1415.9|1413.1|1421.6|1418.8|1414.5|1411.7|1556
1588004700000|2020-04-27 16:25:00|1415.8|1413|1413.1|1410.3|1422|1419.2|1407.8|1405|2278
1588005000000|2020-04-27 16:30:00|1412.4|1409.6|1413|1410.2|1419.6|1416.8|1406.1|1403.3|2650
1588005300000|2020-04-27 16:35:00|1412.3|1409.5|1397.8|1395|1412.3|1409.5|1395.5|1392.7|2798
1588005600000|2020-04-27 16:40:00|1398.6|1395.8|1405.6|1402.8|1406.3|1403.5|1396.8|1390.7|2043
1588005900000|2020-04-27 16:45:00|1406.3|1403.5|1404.5|1401.7|1421.4|1418.6|1404.1|1401.3|3181
1588006200000|2020-04-27 16:50:00|1405.9|1403.1|1396.3|1393.5|1413.4|1410.6|1393.1|1390.3|2414
1588006500000|2020-04-27 16:55:00|1395.9|1393.1|1407.3|1404.5|1412.3|1409.5|1395.5|1392.7|2002
1588006800000|2020-04-27 17:00:00|1406.9|1404.1|1409.9|1407.1|1422.5|1419|1406.8|1404|2875
1588007100000|2020-04-27 17:05:00|1410.2|1407.4|1416.8|1414|1419.8|1417|1406|1403.2|2254
1588007400000|2020-04-27 17:10:00|1416.4|1413.6|1411.3|1408.5|1420.6|1417.8|1410.3|1407.5|1659
1588007700000|2020-04-27 17:15:00|1410.6|1407.8|1421.6|1418.8|1425.6|1422.8|1405.6|1402.8|3183
1588008000000|2020-04-27 17:20:00|1421.2|1418.4|1437.5|1434.7|1439.4|1436.6|1418.6|1415.8|5088
1588008300000|2020-04-27 17:25:00|1437.7|1434.9|1479.1|1476.3|1480.5|1477.7|1437.7|1434.9|8878
1588008600000|2020-04-27 17:30:00|1479.2|1476.4|1491|1488.2|1503.3|1500.5|1474.6|1471.5|6934
1588008900000|2020-04-27 17:35:00|1490.3|1487.5|1515.7|1512.9|1520.4|1517.6|1487.6|1484.8|6219
1588009200000|2020-04-27 17:40:00|1516|1513.2|1497.8|1495|1527.5|1524.7|1493.2|1490.4|5886
1588009500000|2020-04-27 17:45:00|1497.1|1494.3|1497.3|1494.5|1501.5|1498.7|1480.5|1477.7|4122
1588009800000|2020-04-27 17:50:00|1497|1494.2|1478.4|1475.6|1497|1494.2|1473.1|1470.3|2389
1588010100000|2020-04-27 17:55:00|1477.6|1474.8|1446.7|1443.9|1479.6|1476.8|1444|1441.2|4284
1588010400000|2020-04-27 18:00:00|1446|1443.2|1450.5|1447.7|1460.6|1457.8|1433.6|1430.4|6420
1588010700000|2020-04-27 18:05:00|1450.1|1447.3|1437.1|1434.3|1450.5|1447.7|1428.1|1425.3|4769
1588011000000|2020-04-27 18:10:00|1436.4|1433.6|1415.4|1412.6|1445.9|1443.1|1414.7|1411.9|4554
1588011300000|2020-04-27 18:15:00|1415|1412.2|1429|1426.2|1441|1438.2|1411.6|1408.8|4791
1588011600000|2020-04-27 18:20:00|1429.3|1426.5|1443.3|1440.5|1465|1462.2|1421.5|1418.7|8916
1588011900000|2020-04-27 18:25:00|1443.2|1440.4|1445.5|1442.7|1447.5|1444.7|1402.4|1399.6|18310
1588012200000|2020-04-27 18:30:00|1444.8|1442|1455.9|1453.1|1459.3|1456.5|1441.2|1438.4|5050
1588012500000|2020-04-27 18:35:00|1455.2|1452.4|1449.7|1446.9|1460.7|1457.9|1448.5|1445.7|1619
1588012800000|2020-04-27 18:40:00|1449.3|1446.5|1442.8|1440|1453.1|1450.3|1437|1434.2|2158
1588013100000|2020-04-27 18:45:00|1442.6|1439.8|1444.1|1441.3|1453|1450.2|1440.7|1437.9|1702
1588013400000|2020-04-27 18:50:00|1444.8|1442|1446.6|1443.8|1451.4|1448.6|1440.3|1437.5|806
1588013700000|2020-04-27 18:55:00|1446.5|1443.7|1446.3|1443.5|1456.1|1453.3|1445.5|1442.7|812
1588014000000|2020-04-27 19:00:00|1445.5|1442.7|1453.6|1450.8|1455|1452.2|1445.4|1442.6|877
1588014300000|2020-04-27 19:05:00|1453.5|1450.7|1450.1|1447.3|1453.6|1450.8|1446.5|1443.7|936
1588014600000|2020-04-27 19:10:00|1450.4|1447.6|1453|1450.2|1453.7|1450.9|1447.1|1444.3|760
1588014900000|2020-04-27 19:15:00|1453.4|1450.6|1456.3|1453.5|1458.4|1455.6|1453|1450.2|859
1588015200000|2020-04-27 19:20:00|1456.4|1453.6|1462.8|1460|1463.1|1460.3|1452.4|1449.6|1087
1588015500000|2020-04-27 19:25:00|1462.6|1459.8|1467.6|1464.8|1470.2|1467.4|1461.8|1459|947
1588015800000|2020-04-27 19:30:00|1467.3|1464.5|1459|1456.2|1467.3|1464.5|1458.7|1455.9|699
1588016100000|2020-04-27 19:35:00|1458.7|1455.9|1456.2|1453.4|1459.3|1456.5|1446.6|1443.8|582
1588016400000|2020-04-27 19:40:00|1456.4|1453.6|1452|1449.2|1457.4|1454.6|1450.5|1447.7|503
1588016700000|2020-04-27 19:45:00|1452.1|1449.3|1455.3|1452.5|1456.6|1453.8|1452|1449.2|233
1588017000000|2020-04-27 19:50:00|1454.5|1451.7|1457.1|1454.3|1457.7|1454.9|1451.9|1449.1|263
1588017300000|2020-04-27 19:55:00|1457.8|1455|1448.3|1445.5|1458.1|1455.3|1448.3|1445.5|532
1588017600000|2020-04-27 20:00:00|1448.4|1445.6|1446.1|1443.3|1449.4|1446.6|1441.9|1439.1|707
1588017900000|2020-04-27 20:05:00|1446.2|1443.4|1449.1|1446.3|1451.6|1448.8|1443.8|1441|232
1588018200000|2020-04-27 20:10:00|1449.3|1446.5|1447.8|1445|1450.4|1447.6|1446.6|1443.8|368
1588018500000|2020-04-27 20:15:00|1447|1444.2|1453.2|1450.4|1453.2|1450.4|1446.8|1444|216
1588018800000|2020-04-27 20:20:00|1452.7|1449.9|1446.7|1443.9|1453.1|1450.3|1442.6|1439.8|377
1588019100000|2020-04-27 20:25:00|1447|1444.2|1443.6|1440.8|1447.2|1444.4|1438.9|1436.1|608
1588019400000|2020-04-27 20:30:00|1444.3|1441.5|1437.9|1435.1|1444.3|1441.5|1435.4|1432.6|596
1588019700000|2020-04-27 20:35:00|1437.5|1434.7|1441.6|1438.8|1443|1440.2|1437.5|1434.7|167
1588020000000|2020-04-27 20:40:00|1442|1439.2|1440|1437.2|1442.6|1439.8|1436.2|1433.4|350
1588020300000|2020-04-27 20:45:00|1440.4|1437.6|1437.3|1434.5|1447.9|1445.1|1437.3|1434.5|678
1588020600000|2020-04-27 20:50:00|1437|1434.2|1444.3|1441.5|1445|1442.2|1432.9|1430.1|374
1588020900000|2020-04-27 20:55:00|1444.6|1441.8|1443.8|1441|1451|1448.2|1442.3|1439.5|579
1588024800000|2020-04-27 22:00:00|1438.8|1436|1438.6|1435.8|1452.8|1450|1430.1|1427.3|609
1588025100000|2020-04-27 22:05:00|1439|1436.2|1439.3|1436.5|1439.8|1436.9|1433.4|1427.5|157
1588025400000|2020-04-27 22:10:00|1439.6|1436.8|1437.6|1433.6|1442.1|1436.8|1435.7|1431.4|113
1588025700000|2020-04-27 22:15:00|1437.4|1434.6|1440.8|1438|1441.4|1438.4|1436.2|1433.4|50
1588026000000|2020-04-27 22:20:00|1440.7|1437.9|1459|1456.2|1459.9|1457.1|1440.5|1437.7|470
1588026300000|2020-04-27 22:25:00|1459.4|1456.6|1454.8|1452|1460.6|1457.8|1454.8|1452|149
1588026600000|2020-04-27 22:30:00|1455.2|1452.4|1461.2|1458.4|1462.2|1459.4|1453.5|1450.6|260
1588026900000|2020-04-27 22:35:00|1460.7|1457.9|1461.8|1459|1464.6|1461.8|1456.4|1453.6|223
1588027200000|2020-04-27 22:40:00|1462.5|1459.7|1453.8|1451|1462.7|1459.9|1451.6|1444.8|465
1588027500000|2020-04-27 22:45:00|1454.2|1451.4|1439.3|1436.5|1459.5|1456.4|1438.3|1435.5|1371
1588027800000|2020-04-27 22:50:00|1439.8|1437|1444.5|1441.7|1453.2|1450.4|1437.8|1432.9|507
1588028100000|2020-04-27 22:55:00|1444.4|1441.6|1451.6|1447.6|1454.2|1448.4|1430.4|1427.4|600
1588028400000|2020-04-27 23:00:00|1449.6|1446.8|1457.1|1454.3|1492.3|1485.9|1447.6|1444.8|1690
1588028700000|2020-04-27 23:05:00|1456.5|1453.7|1451.7|1448.9|1462.3|1459.5|1447.1|1444.3|402
1588029000000|2020-04-27 23:10:00|1451.8|1449|1450.7|1447.9|1454.4|1450.6|1445|1441|212
1588029300000|2020-04-27 23:15:00|1450.6|1447.8|1448.8|1446|1461.1|1456.2|1446.8|1444|573
1588029600000|2020-04-27 23:20:00|1447.6|1444.8|1432.6|1429.8|1448.6|1445.8|1423.4|1416.7|2259
1588029900000|2020-04-27 23:25:00|1432.9|1430.1|1411.2|1408.4|1440.7|1436.9|1410.3|1407.5|1886
1588030200000|2020-04-27 23:30:00|1413|1410.2|1418.2|1415.4|1427.1|1423|1412.7|1409.9|981
1588030500000|2020-04-27 23:35:00|1417.9|1415.1|1411|1408.2|1418.6|1415.7|1408.9|1406.1|680
1588030800000|2020-04-27 23:40:00|1411.5|1408.7|1416.4|1413.6|1425.3|1422.5|1402.3|1399.4|997
1588031100000|2020-04-27 23:45:00|1416.3|1413.5|1416.3|1413.5|1422.6|1419.8|1407.5|1404.1|315
1588031400000|2020-04-27 23:50:00|1416|1413.2|1403.9|1401.1|1416|1413.2|1396.4|1393.6|598
1588031700000|2020-04-27 23:55:00|1404.3|1401.5|1400.9|1398.1|1409.3|1406.5|1397.3|1394.5|353
1588032000000|2020-04-28 00:00:00|1400.8|1398|1384.7|1381.9|1407.5|1401|1384.7|1381.9|3068
1588032300000|2020-04-28 00:05:00|1384.6|1381.8|1382|1379.2|1387.3|1384.5|1376.8|1374|2724
1588032600000|2020-04-28 00:10:00|1381.8|1379|1375.6|1372.8|1385.4|1382.6|1372.1|1369.3|4202
1588032900000|2020-04-28 00:15:00|1375.8|1373|1378.5|1375.7|1393.9|1391.1|1372.6|1369.8|2455
1588033200000|2020-04-28 00:20:00|1378.9|1376.1|1388.9|1386.1|1395.1|1392.3|1375.2|1372.4|1212
1588033500000|2020-04-28 00:25:00|1389.2|1386.4|1417.2|1414.4|1417.8|1415|1388.5|1385.7|1741
1588033800000|2020-04-28 00:30:00|1417.9|1415.1|1410.2|1407.4|1426.9|1424.1|1409.8|1407|1473
1588034100000|2020-04-28 00:35:00|1409.5|1406.7|1406.3|1403.5|1410.2|1407.4|1399.8|1397|637
1588034400000|2020-04-28 00:40:00|1407|1404.2|1408.5|1405.7|1417.5|1414.7|1406.5|1403.7|629
1588034700000|2020-04-28 00:45:00|1407.8|1405|1393.8|1391|1408.9|1406.1|1388|1385.2|761
1588035000000|2020-04-28 00:50:00|1393.6|1390.8|1392.4|1389.6|1397.3|1394.5|1387.6|1384.8|542
1588035300000|2020-04-28 00:55:00|1392.5|1389.7|1384.8|1382|1394.4|1391.6|1377.7|1374.9|1035
1588035600000|2020-04-28 01:00:00|1385.1|1382.3|1382.2|1379.4|1399.8|1397|1377.5|1374.7|1960
1588035900000|2020-04-28 01:05:00|1382.9|1380.1|1389.1|1386.3|1392|1389.2|1373.7|1370.9|2496
1588036200000|2020-04-28 01:10:00|1388.6|1385.8|1369.3|1366.5|1391.4|1388.6|1367.2|1364.4|2355
1588036500000|2020-04-28 01:15:00|1369.4|1366.6|1367.6|1364.8|1374|1371.2|1365.5|1362.7|1110
1588036800000|2020-04-28 01:20:00|1367.7|1364.9|1360.6|1357.8|1369.8|1367|1359.8|1357|1441
1588037100000|2020-04-28 01:25:00|1360.9|1358.1|1360.6|1357.8|1376.1|1373.3|1359.6|1356.8|2007
1588037400000|2020-04-28 01:30:00|1361.5|1358.7|1355.2|1352.4|1363.6|1360.8|1354.9|1352.1|2068
1588037700000|2020-04-28 01:35:00|1355|1352.2|1319|1316.2|1356|1353.2|1314.3|1310.9|5340
1588038000000|2020-04-28 01:40:00|1318.9|1316.1|1324.1|1321.3|1324.1|1321.3|1284.3|1281.5|7776
1588038300000|2020-04-28 01:45:00|1323.7|1320.9|1303.3|1300.5|1330.4|1327.6|1297.3|1294.5|4018
1588038600000|2020-04-28 01:50:00|1303.4|1300.6|1309.9|1307.1|1324.8|1322|1302.7|1299.9|2525
1588038900000|2020-04-28 01:55:00|1307.5|1304.7|1316.2|1313.4|1318.8|1316|1293.5|1289.5|2506
1588039200000|2020-04-28 02:00:00|1316.5|1313.7|1320.5|1317.7|1323.2|1320.4|1310.5|1307.7|1020
1588039500000|2020-04-28 02:05:00|1320|1317.2|1307.9|1305.1|1323.8|1321|1307.3|1304.5|1612
1588039800000|2020-04-28 02:10:00|1308.8|1306|1306.5|1303.7|1313.1|1310.3|1301.4|1298.6|1377
1588040100000|2020-04-28 02:15:00|1307.2|1304.4|1303.3|1300.5|1312.6|1309.8|1295.3|1292.5|1642
1588040400000|2020-04-28 02:20:00|1303|1300.2|1297.4|1294.6|1306.5|1303.1|1294.7|1291.9|1149
1588040700000|2020-04-28 02:25:00|1300|1297.2|1293|1290.2|1304.3|1301.5|1276.1|1271.3|2480
1588041000000|2020-04-28 02:30:00|1292.3|1289.5|1294.8|1292|1306.3|1303.5|1289.2|1286.4|1756
1588041300000|2020-04-28 02:35:00|1294.5|1291.7|1301.9|1299.1|1306.2|1303.4|1294.5|1291.7|770
1588041600000|2020-04-28 02:40:00|1302.7|1299.9|1297.3|1294.5|1304.8|1302|1293.5|1290.7|1033
1588041900000|2020-04-28 02:45:00|1297|1294.2|1289.5|1286.7|1297|1294.2|1289|1286.2|934
1588042200000|2020-04-28 02:50:00|1289.3|1286.5|1286.4|1283.6|1292.9|1290.1|1283.3|1280.5|903
1588042500000|2020-04-28 02:55:00|1286.1|1283.3|1287.3|1284.5|1290.6|1287.8|1286.1|1283.3|790
1588042800000|2020-04-28 03:00:00|1286.6|1283.8|1285.5|1282.7|1292|1289.2|1282.5|1279.7|1028
1588043100000|2020-04-28 03:05:00|1284.8|1282|1292.2|1289.4|1293.2|1290.4|1284.6|1280.9|563
1588043400000|2020-04-28 03:10:00|1291.5|1288.7|1325.5|1322.7|1331.3|1328.5|1290.4|1287.6|2745
1588043700000|2020-04-28 03:15:00|1325.8|1323|1306.5|1303.7|1326.3|1323.5|1304.2|1300.8|1036
1588044000000|2020-04-28 03:20:00|1306.9|1304.1|1317.2|1314.4|1317.5|1314.7|1302.7|1299.9|749
1588044300000|2020-04-28 03:25:00|1316.8|1314|1319|1316.2|1323|1320.2|1309.8|1307|796
1588044600000|2020-04-28 03:30:00|1319.2|1316.4|1321.8|1319|1327.7|1324.9|1313.8|1311|988
1588044900000|2020-04-28 03:35:00|1321.4|1318.6|1339.9|1337.1|1342.5|1339.7|1317.2|1314.4|1505
1588045200000|2020-04-28 03:40:00|1340.1|1337.3|1334.5|1331.7|1341|1338.2|1327.2|1324.4|1076
1588045500000|2020-04-28 03:45:00|1334.8|1332|1321.6|1318.8|1337.3|1334.5|1317.1|1314.3|897
1588045800000|2020-04-28 03:50:00|1322|1319.2|1323.4|1320.6|1330.1|1327.3|1321.9|1319.1|515
1588046100000|2020-04-28 03:55:00|1324.1|1321.3|1314.5|1311.7|1324.4|1321.6|1307.8|1305|829
1588046400000|2020-04-28 04:00:00|1315.2|1312.4|1303.2|1300.4|1316.7|1313.9|1301.9|1299.1|719
1588046700000|2020-04-28 04:05:00|1303.5|1300.7|1293.8|1291|1303.5|1300.7|1288|1285.2|1125
1588047000000|2020-04-28 04:10:00|1295.2|1292.4|1303.9|1301.1|1305|1302.2|1292.8|1290|768
1588047300000|2020-04-28 04:15:00|1303.6|1300.8|1306.2|1303.4|1311.3|1305.4|1298.1|1295.3|545
1588047600000|2020-04-28 04:20:00|1306.5|1303.7|1306.2|1303.4|1307.9|1305.1|1301.9|1299.1|503
1588047900000|2020-04-28 04:25:00|1305.9|1303.1|1318.5|1315.7|1320.2|1317.4|1297|1294.2|949
1588048200000|2020-04-28 04:30:00|1318.9|1316.1|1317|1314.2|1326.5|1323.7|1312.7|1309.9|843
1588048500000|2020-04-28 04:35:00|1316.6|1313.8|1317.2|1314.4|1323.8|1321|1315.4|1312.6|420
1588048800000|2020-04-28 04:40:00|1316.9|1314.1|1315.5|1312.7|1322.7|1319.9|1310.1|1307.3|540
1588049100000|2020-04-28 04:45:00|1314.5|1311.7|1320.4|1317.6|1321.8|1319|1313.1|1310.3|338
1588049400000|2020-04-28 04:50:00|1319.7|1316.9|1322.8|1320|1323.2|1320.4|1318.3|1315.5|205
1588049700000|2020-04-28 04:55:00|1322.1|1319.3|1325.1|1322.3|1332.1|1329.3|1322|1319.2|517
1588050000000|2020-04-28 05:00:00|1324.1|1321.3|1315.5|1312.7|1325.6|1322.8|1314.7|1311.7|685
1588050300000|2020-04-28 05:05:00|1315.1|1312.3|1322|1319.2|1325.6|1322.8|1313.8|1311|565
1588050600000|2020-04-28 05:10:00|1322.7|1319.9|1324|1321.2|1329|1326.2|1322|1319.2|316
1588050900000|2020-04-28 05:15:00|1323.5|1320.7|1339|1336.2|1346.2|1343.4|1323|1320.2|1331
1588051200000|2020-04-28 05:20:00|1339.7|1336.9|1344.4|1341.6|1344.4|1341.6|1333.1|1330.3|483
1588051500000|2020-04-28 05:25:00|1344.8|1342|1332.2|1329.4|1344.9|1342.1|1330.3|1327.5|617
1588051800000|2020-04-28 05:30:00|1333|1330.2|1332.1|1329.3|1333|1330.2|1321.3|1318.5|1039
1588052100000|2020-04-28 05:35:00|1331.4|1328.6|1340.2|1337.4|1345.9|1343.1|1330.1|1327.3|678
1588052400000|2020-04-28 05:40:00|1340.5|1337.7|1334|1331.2|1343.5|1340.7|1329.3|1326.5|604
1588052700000|2020-04-28 05:45:00|1334.7|1331.9|1340.2|1337.4|1341.9|1339.1|1331.8|1329|512
1588053000000|2020-04-28 05:50:00|1339.4|1336.6|1336.9|1334.1|1340|1337.2|1330.2|1327.4|462
1588053300000|2020-04-28 05:55:00|1337.1|1334.3|1339.2|1336.4|1343|1340.2|1335.1|1332.3|341
1588053600000|2020-04-28 06:00:00|1338.8|1336|1320.4|1317.6|1341.2|1338.4|1315.2|1312.4|1088
1588053900000|2020-04-28 06:05:00|1320.1|1317.3|1312.3|1309.5|1323.9|1321.1|1301.3|1298.5|1404
1588054200000|2020-04-28 06:10:00|1312|1309.2|1313.7|1310.9|1318.4|1315.6|1307.7|1304.9|745
1588054500000|2020-04-28 06:15:00|1312.9|1310.1|1302.1|1299.3|1313.6|1310.8|1296.1|1293.3|1385
1588054800000|2020-04-28 06:20:00|1302|1299.2|1315.2|1312.4|1316.6|1313.8|1299.8|1297|1017
1588055100000|2020-04-28 06:25:00|1314.9|1312.1|1318.3|1315.5|1320.7|1317.9|1309.7|1306.9|727
1588055400000|2020-04-28 06:30:00|1318.7|1315.9|1322.5|1319.7|1329.7|1326.9|1317.6|1314.8|1332
1588055700000|2020-04-28 06:35:00|1322.7|1319.9|1315.3|1312.5|1323.4|1320.6|1314.5|1311.7|690
1588056000000|2020-04-28 06:40:00|1316.1|1313.3|1313.7|1310.9|1316.6|1313.8|1306.8|1304|693
1588056300000|2020-04-28 06:45:00|1314|1311.2|1309.4|1306.6|1327.1|1324.3|1304|1301.2|1015
1588056600000|2020-04-28 06:50:00|1310.1|1307.3|1305.2|1302.4|1313.4|1310.6|1299.2|1296.4|1413
1588056900000|2020-04-28 06:55:00|1306.2|1303.4|1303.6|1300.8|1310.8|1308|1301.3|1298.5|1281
1588057200000|2020-04-28 07:00:00|1303.1|1300.3|1273.3|1270.5|1309.6|1306.8|1268.7|1265.9|4511
1588057500000|2020-04-28 07:05:00|1273.7|1270.9|1284.6|1281.8|1286.2|1283.4|1269.7|1266.9|1723
1588057800000|2020-04-28 07:10:00|1284.1|1281.3|1278.1|1275.3|1287.2|1284.4|1270|1267.2|2052
1588058100000|2020-04-28 07:15:00|1277.7|1274.9|1273.8|1271|1280.8|1278|1263.7|1260.9|1549
1588058400000|2020-04-28 07:20:00|1273|1270.2|1274.3|1271.5|1281.2|1278.4|1271|1268.2|1418
1588058700000|2020-04-28 07:25:00|1273.6|1270.8|1261.3|1258.5|1282|1279.2|1258.8|1256|2438
1588059000000|2020-04-28 07:30:00|1262|1259.2|1243.6|1240.8|1266.7|1263.9|1240.2|1237.4|2731
1588059300000|2020-04-28 07:35:00|1243.5|1240.7|1243.8|1241|1257|1254.2|1241.7|1238.9|2376
1588059600000|2020-04-28 07:40:00|1242.9|1240.1|1232.1|1229.3|1250.2|1247.4|1232|1229.2|3616
1588059900000|2020-04-28 07:45:00|1232|1229.2|1248|1245.2|1254.4|1251.6|1230.5|1227.7|2919
1588060200000|2020-04-28 07:50:00|1247.6|1244.8|1274.2|1271.4|1281.9|1279.1|1244.8|1242|3226
1588060500000|2020-04-28 07:55:00|1274.3|1271.5|1262.5|1259.7|1275.3|1272.5|1260.2|1257.4|1687
1588060800000|2020-04-28 08:00:00|1263.2|1260.4|1244.4|1241.6|1267.6|1264.8|1237.7|1234.9|2952
1588061100000|2020-04-28 08:05:00|1244.1|1241.3|1232.1|1229.3|1244.5|1241.7|1232.1|1229.3|2784
1588061400000|2020-04-28 08:10:00|1231.1|1228.3|1247.9|1245.1|1257.3|1254.5|1231.1|1228.3|3273
1588061700000|2020-04-28 08:15:00|1247|1244.2|1249.2|1246.4|1255.8|1253|1241.9|1239.1|1750
1588062000000|2020-04-28 08:20:00|1249.5|1246.7|1269.9|1267.1|1275.6|1272.8|1243.2|1240.4|2360
1588062300000|2020-04-28 08:25:00|1269.4|1266.6|1247.4|1244.6|1272.4|1269.6|1242.6|1239.8|3248
1588062600000|2020-04-28 08:30:00|1246.7|1243.9|1249.7|1246.9|1249.7|1246.9|1230.7|1227.9|4978
1588062900000|2020-04-28 08:35:00|1250|1247.2|1245.3|1242.5|1257.2|1254.4|1243.3|1240.5|2213
1588063200000|2020-04-28 08:40:00|1246|1243.2|1251|1248.2|1261.3|1258.5|1242.9|1240.1|1844
1588063500000|2020-04-28 08:45:00|1251.7|1248.9|1250.9|1248.1|1253.4|1250.6|1245.5|1242.7|2949
1588063800000|2020-04-28 08:50:00|1251|1248.2|1251.3|1248.5|1253.3|1250.5|1241.1|1238.3|1832
1588064100000|2020-04-28 08:55:00|1250.3|1247.5|1257.7|1254.9|1271.9|1269.1|1250.3|1247.5|3713
1588064400000|2020-04-28 09:00:00|1258.7|1255.9|1265|1262.2|1267.5|1264.7|1252.5|1249.7|1630
1588064700000|2020-04-28 09:05:00|1264.7|1261.9|1273.3|1270.5|1273.3|1270.5|1259.7|1256.9|1335
1588065000000|2020-04-28 09:10:00|1274.3|1271.5|1291.1|1288.3|1301.2|1298.4|1266.4|1263.6|3728
1588065300000|2020-04-28 09:15:00|1292.1|1289.3|1313.1|1310.3|1333.6|1330.8|1290.4|1287.6|5553
1588065600000|2020-04-28 09:20:00|1313.3|1310.5|1365.9|1363.1|1366.1|1363.3|1309.6|1306.8|4465
1588065900000|2020-04-28 09:25:00|1365.6|1362.8|1378.4|1375.6|1407.2|1404.4|1354.2|1351.4|9214
1588066200000|2020-04-28 09:30:00|1378.6|1375.8|1416|1413.2|1422.3|1419.5|1357|1354.2|4584
1588066500000|2020-04-28 09:35:00|1414.6|1411.8|1434.8|1432|1450.3|1446.6|1414.6|1411.8|8819
1588066800000|2020-04-28 09:40:00|1436|1433.2|1430.9|1428.1|1476.1|1473.3|1426.9|1424.1|7489
1588067100000|2020-04-28 09:45:00|1429.5|1426.7|1398.7|1395.9|1441.5|1438.7|1387.7|1384.9|6104
1588067400000|2020-04-28 09:50:00|1399.4|1396.6|1405.4|1402.6|1417.3|1414.5|1394.9|1392.1|3186
1588067700000|2020-04-28 09:55:00|1404.7|1401.9|1397.5|1394.7|1412.5|1409.7|1396.3|1393.5|1441
1588068000000|2020-04-28 10:00:00|1397.1|1394.3|1429.4|1426.6|1445.2|1442.4|1393|1390.2|3838
1588068300000|2020-04-28 10:05:00|1428.4|1425.6|1407.3|1404.5|1428.9|1426.1|1404.6|1401.8|1657
1588068600000|2020-04-28 10:10:00|1408|1405.2|1399.9|1397.1|1415.6|1412.8|1399.9|1397.1|1574
1588068900000|2020-04-28 10:15:00|1400.3|1397.5|1399.9|1397.1|1410.5|1407.7|1399.6|1396.8|1341
1588069200000|2020-04-28 10:20:00|1400.9|1398.1|1421|1418.2|1436.7|1433.9|1399.1|1396.3|1862
1588069500000|2020-04-28 10:25:00|1421.4|1418.6|1416.6|1413.8|1425.9|1423.1|1398.3|1395.5|1998
1588069800000|2020-04-28 10:30:00|1416.7|1413.9|1400.9|1398.1|1417.6|1414.8|1400|1397.2|1247
1588070100000|2020-04-28 10:35:00|1400.2|1397.4|1387.9|1385.1|1400.9|1398.1|1384|1381.2|2616
1588070400000|2020-04-28 10:40:00|1387.6|1384.8|1391.2|1388.4|1398.5|1395.7|1383|1380.2|1571
1588070700000|2020-04-28 10:45:00|1391.3|1388.5|1391.9|1389.1|1395.2|1392.4|1382.4|1379.6|1262
1588071000000|2020-04-28 10:50:00|1391.6|1388.8|1398.4|1395.6|1401.7|1398.9|1388.6|1385.8|1041
1588071300000|2020-04-28 10:55:00|1398.2|1395.4|1400.3|1397.5|1408.7|1405.9|1391.5|1388.7|1448
1588071600000|2020-04-28 11:00:00|1401|1398.2|1384.5|1381.7|1401.1|1398.3|1381|1378.2|1398
1588071900000|2020-04-28 11:05:00|1384|1381.2|1366.5|1363.7|1384.5|1381.7|1362|1359.2|2954
1588072200000|2020-04-28 11:10:00|1367.2|1364.4|1362.4|1359.6|1380.2|1377.4|1360.9|1358.1|2179
1588072500000|2020-04-28 11:15:00|1363.4|1360.6|1369.7|1366.9|1371|1368.2|1362|1359.2|1092
1588072800000|2020-04-28 11:20:00|1369.3|1366.5|1351.5|1348.7|1369.7|1366.9|1338.2|1335.4|2468
1588073100000|2020-04-28 11:25:00|1350.8|1348|1333.6|1330.8|1350.8|1348|1330.7|1327.9|2145
1588073400000|2020-04-28 11:30:00|1334.3|1331.5|1329.8|1327|1341.4|1338.6|1324.1|1321.3|1335
1588073700000|2020-04-28 11:35:00|1329.9|1327.1|1335.4|1332.6|1340.1|1337.3|1326.7|1323.9|1387
1588074000000|2020-04-28 11:40:00|1334.7|1331.9|1291.3|1288.5|1334.7|1331.9|1286.5|1283.7|4670
1588074300000|2020-04-28 11:45:00|1291.2|1288.4|1300.1|1297.3|1307.2|1304.4|1288.3|1285.5|3528
1588074600000|2020-04-28 11:50:00|1300|1297.2|1288.9|1286.1|1306.4|1303.6|1285.8|1283|3492
1588074900000|2020-04-28 11:55:00|1289.6|1286.8|1295.6|1292.8|1306.2|1303.4|1281.6|1278.8|2476
1588075200000|2020-04-28 12:00:00|1295.3|1292.5|1307.9|1305.1|1332.9|1330.1|1295.3|1292.5|4044
1588075500000|2020-04-28 12:05:00|1307.7|1304.9|1319.6|1316.8|1332.7|1329.9|1305|1302.2|3174
1588075800000|2020-04-28 12:10:00|1319.4|1316.6|1332.1|1329.3|1346.7|1343.9|1317.7|1314.9|3229
1588076100000|2020-04-28 12:15:00|1331.2|1328.4|1363.9|1361.1|1368.6|1365.8|1325.1|1322.3|4435
1588076400000|2020-04-28 12:20:00|1363.5|1360.7|1349|1346.2|1382.3|1379.5|1349|1346.2|4657
1588076700000|2020-04-28 12:25:00|1348|1345.2|1355.8|1353|1357.9|1355.1|1340.9|1338.1|3800
1588077000000|2020-04-28 12:30:00|1356|1353.2|1379.6|1376.8|1385|1382.2|1351.8|1349|8428
1588077300000|2020-04-28 12:35:00|1378.6|1375.8|1352.4|1349.6|1381.3|1378.5|1348|1345.2|6682
1588077600000|2020-04-28 12:40:00|1351.7|1348.9|1351.1|1348.3|1366.9|1364.1|1346.3|1343.5|4051
1588077900000|2020-04-28 12:45:00|1351.8|1349|1374.3|1371.5|1374.7|1371.9|1343.6|1340.8|3047
1588078200000|2020-04-28 12:50:00|1373.9|1371.1|1398.3|1395.5|1402.8|1400|1362.8|1360|5449
1588078500000|2020-04-28 12:55:00|1397.3|1394.5|1383|1380.2|1406.7|1403.9|1375.9|1373.1|4110
1588078800000|2020-04-28 13:00:00|1383.4|1380.6|1417.5|1414.7|1424.6|1421.8|1379.5|1376.7|5761
1588079100000|2020-04-28 13:05:00|1417.8|1415|1440.2|1437.4|1454.6|1451.8|1415.6|1412.8|6954
1588079400000|2020-04-28 13:10:00|1440.7|1437.9|1450|1447.2|1455.6|1452.8|1424.9|1422.1|8649
1588079700000|2020-04-28 13:15:00|1451|1448.2|1447|1444.2|1480.4|1477.6|1433.1|1430.3|11074
1588080000000|2020-04-28 13:20:00|1446.8|1444|1462.2|1459.4|1468.3|1465.5|1437.7|1434.9|5379
1588080300000|2020-04-28 13:25:00|1462.4|1459.6|1428.4|1425.6|1463|1460.2|1421.9|1419.1|6511
1588080600000|2020-04-28 13:30:00|1427.7|1424.9|1421.2|1418.4|1442.5|1439.7|1415|1412.2|5839
1588080900000|2020-04-28 13:35:00|1421|1418.2|1442.7|1439.9|1449|1446.2|1413.4|1410.6|4476
1588081200000|2020-04-28 13:40:00|1441.9|1439.1|1427.7|1424.9|1442.9|1440.1|1418.2|1415.4|3213
1588081500000|2020-04-28 13:45:00|1426.7|1423.9|1429.3|1426.5|1438.9|1436.1|1419.4|1416.6|2798
1588081800000|2020-04-28 13:50:00|1430|1427.2|1505.4|1502.6|1506|1503.2|1430|1427.2|12492
1588082100000|2020-04-28 13:55:00|1505.3|1502.5|1488.3|1485.5|1513.4|1510.6|1486.3|1483.5|9173
1588082400000|2020-04-28 14:00:00|1488|1485.2|1510.5|1507.7|1520.9|1518.1|1485.8|1483|7257
1588082700000|2020-04-28 14:05:00|1509.9|1507.1|1520.9|1518.1|1531.1|1528.3|1505.9|1503.1|8107
1588083000000|2020-04-28 14:10:00|1521.2|1518.4|1527.1|1524.3|1538.5|1535.7|1505.1|1502.3|6635
1588083300000|2020-04-28 14:15:00|1527.3|1524.5|1517.9|1515.1|1534.2|1531.4|1511.9|1509.1|4401
1588083600000|2020-04-28 14:20:00|1517.5|1514.7|1499.3|1496.5|1521.4|1518.6|1487.6|1484.8|6496
1588083900000|2020-04-28 14:25:00|1499.4|1496.6|1505.7|1502.9|1508.5|1505.7|1491.5|1488.7|3932
1588084200000|2020-04-28 14:30:00|1505.5|1502.7|1497.3|1494.5|1505.6|1502.8|1492.7|1489.9|3325
1588084500000|2020-04-28 14:35:00|1496.6|1493.8|1464.3|1461.5|1498.1|1495.3|1463.6|1460.8|5769
1588084800000|2020-04-28 14:40:00|1463.3|1460.5|1462.4|1459.6|1470.4|1467.6|1454.9|1452.1|4230
1588085100000|2020-04-28 14:45:00|1461.7|1458.9|1445.9|1443.1|1462|1459.2|1433.1|1430.3|5863
1588085400000|2020-04-28 14:50:00|1446|1443.2|1410.6|1407.8|1446.7|1443.9|1408.6|1405.8|6609
1588085700000|2020-04-28 14:55:00|1410.8|1408|1389.2|1386.4|1412.7|1409.9|1377.5|1374.7|10793
1588086000000|2020-04-28 15:00:00|1388.5|1385.7|1379.8|1377|1412.6|1409.8|1373.8|1371|6973
1588086300000|2020-04-28 15:05:00|1379.1|1376.3|1379.6|1376.8|1407.8|1405|1366.3|1363.5|4893
1588086600000|2020-04-28 15:10:00|1380.5|1377.7|1383.8|1381|1394.3|1391.5|1376.8|1374|4521
1588086900000|2020-04-28 15:15:00|1384.5|1381.7|1360.6|1357.8|1386.2|1383.4|1348.7|1345.9|6543
1588087200000|2020-04-28 15:20:00|1360.2|1357.4|1399.1|1396.3|1417.1|1414.3|1347.8|1345|7887
1588087500000|2020-04-28 15:25:00|1399.5|1396.7|1389.6|1386.8|1412.8|1410|1386.2|1383.4|5766
1588087800000|2020-04-28 15:30:00|1389.7|1386.9|1395.1|1392.3|1401.5|1397.4|1383.8|1381|4969
1588088100000|2020-04-28 15:35:00|1395.5|1392.7|1370.9|1368.1|1398.4|1395.6|1360.5|1357.7|5170
1588088400000|2020-04-28 15:40:00|1370.8|1368|1390.3|1387.5|1395.9|1393.1|1362.3|1359.5|4355
1588088700000|2020-04-28 15:45:00|1389.3|1386.5|1381|1378.2|1395.1|1392.3|1380|1377.2|3160
1588089000000|2020-04-28 15:50:00|1380.3|1377.5|1384|1381.2|1392.5|1389.7|1373.6|1370.8|3156
1588089300000|2020-04-28 15:55:00|1383.5|1380.7|1389.2|1386.4|1404.7|1401.9|1380.5|1377.7|3294
1588089600000|2020-04-28 16:00:00|1389.3|1386.5|1381.3|1378.5|1393|1390.2|1372.6|1369.8|3585
1588089900000|2020-04-28 16:05:00|1382|1379.2|1397.9|1395.1|1397.9|1395.1|1373.4|1370.6|3042
1588090200000|2020-04-28 16:10:00|1397.6|1394.8|1399.7|1396.9|1409.3|1406.5|1385.8|1383|4794
1588090500000|2020-04-28 16:15:00|1399.4|1396.6|1403|1400.2|1416.2|1413.4|1391.7|1388.9|5605
1588090800000|2020-04-28 16:20:00|1403.2|1400.4|1417.9|1415.1|1419.9|1417.1|1402.5|1399.7|4611
1588091100000|2020-04-28 16:25:00|1418.6|1415.8|1405|1402.2|1419.4|1416.6|1404.5|1401.7|3452
1588091400000|2020-04-28 16:30:00|1405.3|1402.5|1392.5|1389.7|1407.4|1404.6|1385.5|1382.7|3876
1588091700000|2020-04-28 16:35:00|1392.6|1389.8|1397.1|1394.3|1398.8|1396|1384.6|1381.8|3157
1588092000000|2020-04-28 16:40:00|1397.5|1394.7|1402.8|1400|1412.3|1409.5|1390.7|1387.9|5717
1588092300000|2020-04-28 16:45:00|1402.4|1399.6|1397.9|1395.1|1406.8|1404|1397.9|1395.1|2260
1588092600000|2020-04-28 16:50:00|1397.2|1394.4|1402|1399.2|1409.1|1406.3|1394.2|1391.4|2222
1588092900000|2020-04-28 16:55:00|1401.9|1399.1|1440.7|1437.9|1452|1449.2|1401.7|1398.9|8440
1588093200000|2020-04-28 17:00:00|1440.9|1438.1|1427.6|1424.8|1449.4|1446.6|1420.5|1417.5|5436
1588093500000|2020-04-28 17:05:00|1427.9|1425.1|1438.4|1435.6|1457.1|1454.3|1427.9|1425.1|4403
1588093800000|2020-04-28 17:10:00|1438.3|1435.5|1450.2|1447.4|1461.4|1458.6|1435.2|1432.4|4032
1588094100000|2020-04-28 17:15:00|1450.9|1448.1|1419.6|1416.8|1461.4|1458.6|1418.9|1416.1|5327
1588094400000|2020-04-28 17:20:00|1418.9|1416.1|1425.3|1422.5|1429.1|1426.3|1416.6|1412.8|4177
1588094700000|2020-04-28 17:25:00|1425.5|1422.7|1442.1|1439.3|1447.8|1445|1424.5|1421.7|4476
1588095000000|2020-04-28 17:30:00|1439.9|1437.1|1431.8|1429|1448.6|1445.8|1428.5|1425.7|3639
1588095300000|2020-04-28 17:35:00|1431.6|1428.8|1452|1449.2|1455|1452.2|1430.4|1427.6|3022
1588095600000|2020-04-28 17:40:00|1451.7|1448.9|1458.5|1455.7|1462.3|1459.5|1438.9|1436.1|3604
1588095900000|2020-04-28 17:45:00|1457.8|1455|1453.5|1450.7|1470.2|1467.4|1450.1|1447.3|3962
1588096200000|2020-04-28 17:50:00|1453.3|1450.5|1436.2|1433.4|1455.5|1452.7|1431.5|1428.7|3073
1588096500000|2020-04-28 17:55:00|1436.5|1433.7|1393.5|1390.7|1441.5|1438.7|1393.3|1390.5|7770
1588096800000|2020-04-28 18:00:00|1393.2|1390.4|1394.4|1391.6|1415.5|1412.7|1379.2|1376.4|6653
1588097100000|2020-04-28 18:05:00|1394.8|1392|1393.2|1390.4|1396.6|1393.8|1379.5|1376.7|5291
1588097400000|2020-04-28 18:10:00|1392.8|1390|1389.4|1386.6|1421|1418.2|1388.9|1386.1|5800
1588097700000|2020-04-28 18:15:00|1389.2|1386.4|1410.3|1407.5|1416.1|1413.3|1384.4|1381.6|6918
1588098000000|2020-04-28 18:20:00|1409.6|1406.8|1422.7|1419.9|1442.8|1440|1400.4|1397.6|11145
1588098300000|2020-04-28 18:25:00|1423.4|1420.6|1401.9|1399.1|1430.5|1427.7|1395.4|1392.6|39531
1588098600000|2020-04-28 18:30:00|1402.9|1400.1|1432.7|1429.9|1441.5|1438.7|1402.9|1400.1|8436
1588098900000|2020-04-28 18:35:00|1432.9|1430.1|1420.7|1417.9|1434.4|1431.6|1412.6|1409.8|2801
1588099200000|2020-04-28 18:40:00|1420.3|1417.5|1426.5|1423.7|1427.5|1424.7|1418.7|1415.9|1361
1588099500000|2020-04-28 18:45:00|1426.7|1423.9|1424.5|1421.7|1426.7|1423.9|1418.4|1415.6|1218
1588099800000|2020-04-28 18:50:00|1425.2|1422.4|1425.7|1422.9|1431.7|1428.9|1423.5|1420.7|637
1588100100000|2020-04-28 18:55:00|1425.6|1422.8|1434.3|1431.5|1437.7|1434.9|1425.6|1422.8|1373
1588100400000|2020-04-28 19:00:00|1434|1431.2|1440.7|1437.9|1443.7|1440.9|1434|1431.2|1159
1588100700000|2020-04-28 19:05:00|1440.4|1437.6|1441.8|1439|1442.8|1440|1434.3|1431.5|840
1588101000000|2020-04-28 19:10:00|1441.1|1438.3|1429.8|1427|1444.2|1441.4|1423.8|1421|1373
1588101300000|2020-04-28 19:15:00|1430.2|1427.4|1427|1424.2|1431.4|1428.6|1424.3|1421.3|697
1588101600000|2020-04-28 19:20:00|1426.4|1423.6|1424|1421.2|1426.4|1423.6|1417.9|1415.1|843
1588101900000|2020-04-28 19:25:00|1424.1|1421.3|1440.9|1438.1|1443.5|1440.7|1423|1420.2|928
1588102200000|2020-04-28 19:30:00|1440|1437.2|1439.4|1436.6|1441.4|1438.6|1436.5|1433.7|449
1588102500000|2020-04-28 19:35:00|1439.2|1436.4|1433.1|1430.3|1440.1|1437.3|1431.4|1428.6|472
1588102800000|2020-04-28 19:40:00|1432.8|1430|1425.9|1423.1|1433.8|1431|1425.5|1422.7|326
1588103100000|2020-04-28 19:45:00|1426|1423.2|1430.3|1427.5|1431.3|1428.5|1423.2|1420.4|467
1588103400000|2020-04-28 19:50:00|1430.8|1428|1424.3|1421.5|1434.6|1431.8|1424.3|1421.5|880
1588103700000|2020-04-28 19:55:00|1425|1422.2|1424.2|1421.4|1429.3|1426.5|1423.4|1420.6|550
1588104000000|2020-04-28 20:00:00|1423.9|1421.1|1429.1|1426.3|1430.3|1427.5|1423.7|1420.9|216
1588104300000|2020-04-28 20:05:00|1428.8|1426|1429.9|1427.1|1430.5|1427.7|1426.8|1424|163
1588104600000|2020-04-28 20:10:00|1430.6|1427.8|1428.3|1425.5|1431.9|1429.1|1427.3|1424.5|235
1588104900000|2020-04-28 20:15:00|1427.9|1425.1|1429|1426.2|1430|1427.2|1426.7|1423.9|126
1588105200000|2020-04-28 20:20:00|1429.7|1426.9|1427.1|1424.3|1430.7|1427.9|1425.4|1422.6|424
1588105500000|2020-04-28 20:25:00|1426.7|1423.9|1423.9|1421.1|1429.7|1426.9|1422.4|1419.6|398
1588105800000|2020-04-28 20:30:00|1424.4|1421.6|1460.7|1457.9|1469.2|1466.4|1423.7|1420.3|2196
1588106100000|2020-04-28 20:35:00|1460.3|1457.5|1462.3|1459.5|1475.8|1471.4|1449.3|1446.5|1182
1588106400000|2020-04-28 20:40:00|1462.7|1459.9|1474.7|1471.9|1475.2|1472.4|1460|1456.8|565
1588106700000|2020-04-28 20:45:00|1475.1|1472.3|1477.7|1474.9|1477.7|1474.9|1471.7|1468.9|747
1588107000000|2020-04-28 20:50:00|1477.4|1474.6|1474.2|1470.2|1491.1|1484.6|1468.1|1464.7|1036
1588107300000|2020-04-28 20:55:00|1473.4|1469.4|1479.2|1475.2|1481.3|1478.5|1470.9|1466.9|528
1588111200000|2020-04-28 22:00:00|1474.8|1472|1466.7|1463.9|1477.9|1474.6|1459.5|1455|1757
1588111500000|2020-04-28 22:05:00|1466.8|1464|1457.6|1454.8|1471.4|1467.2|1456.1|1453.1|619
1588111800000|2020-04-28 22:10:00|1457.9|1455.1|1438.2|1435.4|1457.9|1455.1|1420.2|1417.4|2279
1588112100000|2020-04-28 22:15:00|1438.9|1436.1|1440|1437.2|1441.5|1438.7|1432.1|1429.3|482
1588112400000|2020-04-28 22:20:00|1438.9|1436.1|1444.1|1441.3|1445.2|1442.4|1431.6|1428.8|466
1588112700000|2020-04-28 22:25:00|1444.3|1441.5|1444.8|1442|1445.7|1442.9|1442.2|1439.4|190
1588113000000|2020-04-28 22:30:00|1444.4|1441.6|1441.4|1438.6|1445.6|1442.8|1440.5|1437.7|131
1588113300000|2020-04-28 22:35:00|1440.7|1437.9|1440.5|1436.5|1443.4|1440.6|1435.7|1432.9|159
1588113600000|2020-04-28 22:40:00|1440.3|1437.5|1440.6|1437.8|1442.4|1439.6|1437.6|1434.8|161
1588113900000|2020-04-28 22:45:00|1441.3|1438.5|1433|1430.2|1443|1440.2|1428.3|1425.5|378
1588114200000|2020-04-28 22:50:00|1433.3|1430.5|1436.2|1433.4|1437.6|1434.8|1432.6|1429.8|172
1588114500000|2020-04-28 22:55:00|1436.1|1433.3|1454.5|1451.7|1460.3|1455.3|1436.1|1433.3|527
1588114800000|2020-04-28 23:00:00|1455.2|1452.4|1448.6|1445.8|1455.8|1452.4|1444.8|1442|308
1588115100000|2020-04-28 23:05:00|1448.8|1446|1470.6|1467.8|1476.6|1472.4|1448.8|1446|565
1588115400000|2020-04-28 23:10:00|1471.1|1468.3|1466.9|1464.1|1475.2|1472.4|1460.8|1458|323
1588115700000|2020-04-28 23:15:00|1467.1|1463.1|1462.5|1459.7|1473.9|1471.1|1459.5|1456.7|274
1588116000000|2020-04-28 23:20:00|1462.9|1460.1|1456.8|1454|1463|1460.2|1448.4|1443.1|298
1588116300000|2020-04-28 23:25:00|1456.2|1453.4|1473.2|1470.4|1475.3|1472.4|1456.2|1453.4|309
1588116600000|2020-04-28 23:30:00|1472.8|1470|1508.9|1506.1|1527.2|1519.2|1468|1465.2|1270
1588116900000|2020-04-28 23:35:00|1509.2|1506.4|1491.9|1489.1|1512.9|1510.1|1485.8|1481.6|988
1588117200000|2020-04-28 23:40:00|1492|1489.2|1491.3|1488.5|1504|1501.2|1485.2|1480.2|411
1588117500000|2020-04-28 23:45:00|1492|1489.2|1487.4|1484.6|1492.8|1490|1479.6|1476.8|383
1588117800000|2020-04-28 23:50:00|1487.1|1484.3|1493.3|1490.5|1493.5|1490.7|1482.4|1479.6|195
1588118100000|2020-04-28 23:55:00|1493|1490.2|1481.6|1478.8|1501.1|1495.7|1480.4|1477.6|397
1588118400000|2020-04-29 00:00:00|1480.9|1478.1|1476.8|1474|1483.5|1480.4|1463.7|1458.5|1085
1588118700000|2020-04-29 00:05:00|1477.2|1474.4|1478.6|1475.8|1484.2|1481.4|1477.2|1474.1|374
1588119000000|2020-04-29 00:10:00|1479|1476.2|1498.3|1495.5|1504|1501.2|1478.3|1475.5|751
1588119300000|2020-04-29 00:15:00|1498.6|1495.8|1491.7|1488.9|1498.6|1495.8|1478.2|1475.4|628
1588119600000|2020-04-29 00:20:00|1491.4|1488.6|1493.8|1491|1498.8|1496|1488.7|1485.9|367
1588119900000|2020-04-29 00:25:00|1494.1|1491.3|1498.5|1495.7|1503.8|1501|1491.8|1489|367
1588120200000|2020-04-29 00:30:00|1498.9|1496.1|1505.6|1502.8|1514.3|1511.5|1498.9|1496.1|522
1588120500000|2020-04-29 00:35:00|1505.3|1502.5|1494.8|1492|1507.9|1505.1|1490.2|1487.4|498
1588120800000|2020-04-29 00:40:00|1494.9|1492.1|1486.8|1484|1498.8|1496|1486.1|1483.3|267
1588121100000|2020-04-29 00:45:00|1486.9|1484.1|1495.5|1492.7|1497.8|1495|1480.9|1477.7|416
1588121400000|2020-04-29 00:50:00|1495.1|1492.3|1497.5|1494.7|1498.5|1495.7|1493.1|1490.3|210
1588121700000|2020-04-29 00:55:00|1497.9|1495.1|1493.6|1490.8|1502.5|1499.7|1491.2|1488.4|270
1588122000000|2020-04-29 01:00:00|1493.9|1491.1|1503|1500.2|1509|1506.2|1493.6|1490.8|612
1588122300000|2020-04-29 01:05:00|1503.2|1500.4|1512.1|1509.3|1514.3|1511.5|1503.2|1500.4|732
1588122600000|2020-04-29 01:10:00|1511.8|1509|1524.2|1521.4|1528.8|1526|1509.5|1506.7|677
1588122900000|2020-04-29 01:15:00|1523.8|1521|1511.9|1509.1|1527.5|1524.7|1510.5|1507.7|689
1588123200000|2020-04-29 01:20:00|1512|1509.2|1511.9|1509.1|1514.5|1511.7|1506.8|1504|539
1588123500000|2020-04-29 01:25:00|1512|1509.2|1513.9|1511.1|1516.6|1513.8|1510.2|1507.4|295
1588123800000|2020-04-29 01:30:00|1514.6|1511.8|1521.8|1519|1528.3|1525.5|1509.9|1507.1|963
1588124100000|2020-04-29 01:35:00|1522.3|1519.5|1527.7|1524.9|1535.7|1532.9|1521.7|1518.9|624
1588124400000|2020-04-29 01:40:00|1527.1|1524.3|1535.6|1532.8|1544|1541.2|1521.7|1518.9|1127
1588124700000|2020-04-29 01:45:00|1536.1|1533.3|1539.8|1537|1545.5|1542.7|1536.1|1533.3|566
1588125000000|2020-04-29 01:50:00|1539.5|1536.7|1561.6|1558.8|1562.9|1560.1|1539.5|1536.7|1568
1588125300000|2020-04-29 01:55:00|1561.9|1559.1|1543.6|1540.8|1562.9|1560.1|1533.6|1530.8|1390
1588125600000|2020-04-29 02:00:00|1543.3|1540.5|1545.7|1542.9|1547.1|1544.3|1530.3|1527.5|725
1588125900000|2020-04-29 02:05:00|1546.4|1543.6|1564.8|1562|1578.6|1575.8|1546.4|1543.6|1965
1588126200000|2020-04-29 02:10:00|1564.2|1561.4|1569.5|1566.7|1574|1571.2|1561.5|1558.7|946
1588126500000|2020-04-29 02:15:00|1570.2|1567.4|1562.2|1559.4|1570.5|1567.7|1548.1|1545.3|988
1588126800000|2020-04-29 02:20:00|1561.9|1559.1|1572.8|1570|1577.3|1574.5|1557.2|1554.4|765
1588127100000|2020-04-29 02:25:00|1573|1570.2|1581.1|1578.3|1586.6|1583.8|1567|1564.2|1170
1588127400000|2020-04-29 02:30:00|1580.7|1577.9|1572.1|1569.3|1582.1|1579.3|1568.3|1565.5|826
1588127700000|2020-04-29 02:35:00|1572.4|1569.6|1549|1546.2|1572.8|1570|1547.8|1545|1134
1588128000000|2020-04-29 02:40:00|1549.3|1546.5|1554.5|1551.7|1564.9|1562.1|1548.7|1545.9|1049
1588128300000|2020-04-29 02:45:00|1554.9|1552.1|1528.2|1525.4|1554.9|1552.1|1520.5|1517.7|2196
1588128600000|2020-04-29 02:50:00|1528.4|1525.6|1519.5|1516.7|1540.8|1538|1514.9|1512|1366
1588128900000|2020-04-29 02:55:00|1519|1516.2|1528|1525.2|1534.3|1531.5|1518.7|1515.9|636
1588129200000|2020-04-29 03:00:00|1528.7|1525.9|1540.4|1537.6|1546.4|1543.6|1525|1522.2|995
1588129500000|2020-04-29 03:05:00|1540.6|1537.8|1534.1|1531.3|1545.1|1542.3|1528.5|1525.7|592
1588129800000|2020-04-29 03:10:00|1534.5|1531.7|1537.6|1534.8|1538.9|1536.1|1529.2|1526.4|428
1588130100000|2020-04-29 03:15:00|1537.2|1534.4|1555.6|1552.8|1565.6|1561.2|1536.9|1534.1|1039
1588130400000|2020-04-29 03:20:00|1554.8|1552|1541.3|1538.5|1555|1552.2|1539.7|1536.9|544
1588130700000|2020-04-29 03:25:00|1542.7|1539.9|1538.1|1535.3|1542.7|1539.9|1532|1529.2|393
1588131000000|2020-04-29 03:30:00|1537.7|1534.9|1542.1|1539.3|1544.7|1541.6|1522.9|1520.1|960
1588131300000|2020-04-29 03:35:00|1542.8|1540|1547.5|1544.7|1551.7|1548.9|1538.4|1535.6|504
1588131600000|2020-04-29 03:40:00|1546.9|1544.1|1540.6|1537.8|1548.4|1545.6|1536.2|1533.4|309
1588131900000|2020-04-29 03:45:00|1540.3|1537.5|1558.3|1555.5|1563|1557.7|1540.3|1537.5|766
1588132200000|2020-04-29 03:50:00|1558.7|1555.9|1553.8|1551|1568.1|1565.3|1552.7|1547.9|1017
1588132500000|2020-04-29 03:55:00|1554.4|1551.6|1552.8|1550|1562.5|1559.7|1546.8|1544|598
1588132800000|2020-04-29 04:00:00|1553.1|1550.3|1549.5|1546.7|1557|1554.2|1548|1545.2|342
1588133100000|2020-04-29 04:05:00|1549.8|1547|1551.6|1548.8|1553.6|1550.8|1543.4|1540.6|618
1588133400000|2020-04-29 04:10:00|1551.4|1548.6|1558|1555.2|1562.6|1559.8|1548.6|1545.8|438
1588133700000|2020-04-29 04:15:00|1557.6|1554.8|1549.3|1546.5|1560.5|1557.7|1547|1544.2|447
1588134000000|2020-04-29 04:20:00|1549.7|1546.9|1549.7|1546.9|1559.2|1556.4|1547.9|1545.1|435
1588134300000|2020-04-29 04:25:00|1550.1|1547.3|1537.1|1534.3|1551.7|1548.9|1533.4|1530.6|669
1588134600000|2020-04-29 04:30:00|1536.4|1533.6|1539|1536.2|1541.8|1539|1530.4|1527.6|771
1588134900000|2020-04-29 04:35:00|1539.3|1536.5|1520.3|1517.5|1540.1|1537.3|1518.5|1515.1|697
1588135200000|2020-04-29 04:40:00|1520.5|1517.7|1505.2|1502.4|1521.2|1518.4|1492.5|1486.8|1847
1588135500000|2020-04-29 04:45:00|1505.9|1503.1|1504.6|1501.8|1517.6|1514.8|1502.1|1499.3|764
1588135800000|2020-04-29 04:50:00|1504.3|1501.5|1512.2|1509.4|1513.7|1510.9|1502.8|1500|306
1588136100000|2020-04-29 04:55:00|1512|1509.2|1518.1|1515.3|1524.2|1521.4|1509.3|1506.5|784
1588136400000|2020-04-29 05:00:00|1517.7|1514.9|1517.5|1514.7|1519.8|1517|1510.9|1508.1|351
1588136700000|2020-04-29 05:05:00|1517.1|1514.3|1513.2|1510.4|1517.1|1514.3|1505.1|1502.3|587
1588137000000|2020-04-29 05:10:00|1512.5|1509.7|1523.2|1520.4|1525.9|1523.1|1512.2|1509.4|645
1588137300000|2020-04-29 05:15:00|1523.6|1520.8|1525|1522.2|1534.8|1532|1523.6|1520.8|564
1588137600000|2020-04-29 05:20:00|1525.7|1522.9|1530.5|1527.7|1536.2|1533.4|1524.5|1521.7|495
1588137900000|2020-04-29 05:25:00|1530.2|1527.4|1529.8|1527|1535.9|1533.1|1525.6|1522.8|307
1588138200000|2020-04-29 05:30:00|1529.4|1526.6|1509.5|1506.7|1535.8|1533|1505.5|1502.7|1192
1588138500000|2020-04-29 05:35:00|1510.1|1507.3|1514.5|1511.7|1519.5|1516.7|1509.8|1507|442
1588138800000|2020-04-29 05:40:00|1514.2|1511.4|1520.6|1517.8|1525.9|1523.1|1513.9|1511.1|444
1588139100000|2020-04-29 05:45:00|1520.3|1517.5|1510.6|1507.8|1520.3|1517.5|1506|1503.2|559
1588139400000|2020-04-29 05:50:00|1511|1508.2|1510|1507.2|1511.6|1508.8|1497.2|1494.4|765
1588139700000|2020-04-29 05:55:00|1510.4|1507.6|1499.4|1496.6|1510.4|1507.6|1497.4|1493.3|587
1588140000000|2020-04-29 06:00:00|1499.2|1496.4|1479.5|1476.7|1499.6|1496.8|1471.8|1469|1892
1588140300000|2020-04-29 06:05:00|1479.1|1476.3|1484.7|1481.9|1489|1486.2|1477.1|1474.3|839
1588140600000|2020-04-29 06:10:00|1485|1482.2|1487.7|1484.9|1489.9|1487.1|1479.2|1476.4|591
1588140900000|2020-04-29 06:15:00|1488.1|1485.3|1499.1|1496.3|1507|1504.2|1485.8|1483|966
1588141200000|2020-04-29 06:20:00|1499|1496.2|1491|1488.2|1503.3|1500.5|1490.3|1487.5|787
1588141500000|2020-04-29 06:25:00|1491.3|1488.5|1495.7|1492.9|1501|1498.2|1489.4|1486.6|728
1588141800000|2020-04-29 06:30:00|1495.6|1492.8|1545.1|1542.3|1557.1|1554.3|1491.7|1488.9|3948
1588142100000|2020-04-29 06:35:00|1545.5|1542.7|1526.2|1523.4|1556.6|1553.8|1524.9|1522.1|2481
1588142400000|2020-04-29 06:40:00|1526.9|1524.1|1542.2|1539.4|1549.1|1546.3|1526.2|1523.4|1295
1588142700000|2020-04-29 06:45:00|1542.1|1539.3|1540|1537.2|1545.7|1542.9|1535.2|1532.4|768
1588143000000|2020-04-29 06:50:00|1539.6|1536.8|1542.7|1539.9|1547.3|1544.5|1523.3|1520.5|1464
1588143300000|2020-04-29 06:55:00|1543|1540.2|1544.1|1541.3|1552.9|1550.1|1533.4|1530.6|1157
1588143600000|2020-04-29 07:00:00|1543.7|1540.9|1574.8|1572|1576.6|1573.8|1533.2|1530.4|2990
1588143900000|2020-04-29 07:05:00|1574.1|1571.3|1574.3|1571.5|1591.7|1588.8|1568.1|1565.3|2924
1588144200000|2020-04-29 07:10:00|1574.2|1571.4|1576.2|1573.4|1583.9|1581.1|1571.2|1568.4|1149
1588144500000|2020-04-29 07:15:00|1575.9|1573.1|1564|1561.2|1581.9|1579.1|1556.1|1553.3|1972
1588144800000|2020-04-29 07:20:00|1563|1560.2|1555.8|1553|1575.6|1572.8|1554.3|1551.5|1670
1588145100000|2020-04-29 07:25:00|1555.7|1552.9|1564.4|1561.6|1564.4|1561.6|1550.5|1547.7|1056
1588145400000|2020-04-29 07:30:00|1564.1|1561.3|1538.1|1535.3|1564.7|1561.9|1537.5|1534.7|1629
1588145700000|2020-04-29 07:35:00|1537.8|1535|1544.5|1541.7|1550.3|1547.5|1533|1530.2|1340
1588146000000|2020-04-29 07:40:00|1543.9|1541.1|1552.2|1549.4|1553.1|1550.3|1542.5|1539.7|630
1588146300000|2020-04-29 07:45:00|1551.6|1548.8|1556.9|1554.1|1567.9|1565.1|1551.6|1548.8|1407
1588146600000|2020-04-29 07:50:00|1557.3|1554.5|1563.7|1560.9|1565.7|1562.9|1547.8|1545|925
1588146900000|2020-04-29 07:55:00|1563.5|1560.7|1556.7|1553.9|1573.5|1570.7|1555.1|1552.3|1514
1588147200000|2020-04-29 08:00:00|1555.7|1552.9|1544.1|1541.3|1557.1|1554.3|1536.8|1534|2095
1588147500000|2020-04-29 08:05:00|1543.8|1541|1543|1540.2|1549.6|1546.8|1539.1|1536.3|716
1588147800000|2020-04-29 08:10:00|1543.2|1540.4|1545.4|1542.6|1553.5|1550.7|1539.2|1536.4|983
1588148100000|2020-04-29 08:15:00|1544.7|1541.9|1536|1533.2|1554.7|1551.9|1526.5|1523.7|1605
1588148400000|2020-04-29 08:20:00|1536.3|1533.5|1544|1541.2|1556.8|1554|1535.1|1532.3|1431
1588148700000|2020-04-29 08:25:00|1544.3|1541.5|1534.9|1532.1|1552|1549.2|1534.9|1532.1|1179
1588149000000|2020-04-29 08:30:00|1535.6|1532.8|1533.8|1531|1539.9|1537.1|1529.1|1526.3|1195
1588149300000|2020-04-29 08:35:00|1533.5|1530.7|1539.9|1537.1|1540.9|1538.1|1524|1521.2|1390
1588149600000|2020-04-29 08:40:00|1540.5|1537.7|1544.3|1541.5|1554.4|1551.6|1538.5|1535.7|1233
1588149900000|2020-04-29 08:45:00|1544.9|1542.1|1573|1570.2|1575.6|1572.8|1542.3|1539.5|1925
1588150200000|2020-04-29 08:50:00|1572.8|1570|1571.5|1568.7|1574.2|1571.4|1564|1561.2|1201
1588150500000|2020-04-29 08:55:00|1571.2|1568.4|1576.4|1573.6|1583.9|1581.1|1567.7|1564.9|1272
1588150800000|2020-04-29 09:00:00|1577.4|1574.6|1559.4|1556.6|1578.4|1575.6|1554.8|1552|1213
1588151100000|2020-04-29 09:05:00|1558.5|1555.7|1561.5|1558.7|1570.3|1567.5|1557.8|1555|674
1588151400000|2020-04-29 09:10:00|1561.8|1559|1568.9|1566.1|1569.9|1567.1|1560|1557.2|739
1588151700000|2020-04-29 09:15:00|1569.1|1566.3|1572.6|1569.8|1575.3|1572.5|1560.1|1557.3|921
1588152000000|2020-04-29 09:20:00|1572.5|1569.7|1571|1568.2|1577|1574.2|1566.3|1563.5|1150
1588152300000|2020-04-29 09:25:00|1570.7|1567.9|1576.7|1573.9|1579.9|1577.1|1563.9|1561.1|860
1588152600000|2020-04-29 09:30:00|1578.1|1575.3|1568.5|1565.7|1585.7|1582.9|1566.8|1564|1227
1588152900000|2020-04-29 09:35:00|1568.1|1565.3|1566.2|1563.4|1569.1|1566.3|1559.3|1556.5|774
1588153200000|2020-04-29 09:40:00|1565.7|1562.9|1561.1|1558.3|1566.2|1563.4|1556.9|1554.1|954
1588153500000|2020-04-29 09:45:00|1560.6|1557.8|1568.6|1565.8|1578.9|1576|1560.1|1557.3|1124
1588153800000|2020-04-29 09:50:00|1568|1565.2|1570.7|1567.9|1576.7|1573.9|1567.6|1564.8|477
1588154100000|2020-04-29 09:55:00|1570.4|1567.6|1574.4|1571.6|1575.8|1573|1565.7|1562.9|452
1588154400000|2020-04-29 10:00:00|1574.3|1571.5|1564.6|1561.8|1576.3|1573.5|1561.3|1558.5|731
1588154700000|2020-04-29 10:05:00|1564|1561.2|1570.5|1567.7|1573.8|1571|1563.5|1560.7|675
1588155000000|2020-04-29 10:10:00|1570.7|1567.9|1570.9|1568.1|1583|1580.2|1568.9|1566.1|1010
1588155300000|2020-04-29 10:15:00|1571.9|1569.1|1569.8|1567|1578.3|1575.5|1567.5|1564.7|726
1588155600000|2020-04-29 10:20:00|1570.3|1567.5|1576.7|1573.9|1578.4|1575.6|1569.5|1566.7|992
1588155900000|2020-04-29 10:25:00|1576.1|1573.3|1574.1|1571.3|1578.3|1575.5|1572.9|1570.1|1244
1588156200000|2020-04-29 10:30:00|1574.9|1572.1|1552.5|1549.7|1576.1|1573.3|1550.2|1547.4|1736
1588156500000|2020-04-29 10:35:00|1552.9|1550.1|1552.1|1549.3|1558.4|1555.6|1543.4|1540.6|1970
1588156800000|2020-04-29 10:40:00|1552.8|1550|1557.7|1554.9|1565.8|1563|1550.3|1547.5|1231
1588157100000|2020-04-29 10:45:00|1557.3|1554.5|1554.8|1552|1561.7|1558.9|1551.4|1548.6|744
1588157400000|2020-04-29 10:50:00|1555.1|1552.3|1558.8|1556|1564.4|1561.6|1549.8|1547|1099
1588157700000|2020-04-29 10:55:00|1559.5|1556.7|1559.9|1557.1|1565.5|1562.7|1556.7|1553.9|814
1588158000000|2020-04-29 11:00:00|1559.1|1556.3|1567.3|1564.5|1568|1565.2|1553.8|1551|929
1588158300000|2020-04-29 11:05:00|1568|1565.2|1583.5|1580.7|1585.6|1582.8|1567.3|1564.5|1830
1588158600000|2020-04-29 11:10:00|1583.8|1581|1593.7|1590.9|1609|1606.2|1582.3|1579.5|3381
1588158900000|2020-04-29 11:15:00|1593.8|1591|1592.4|1589.6|1598.7|1595.9|1584.4|1581.6|1304
1588159200000|2020-04-29 11:20:00|1593.2|1590.4|1587.8|1585|1599.2|1596.4|1586.9|1584.1|1123
1588159500000|2020-04-29 11:25:00|1587.5|1584.7|1589|1586.2|1589|1586.2|1577.5|1574.7|1528
1588159800000|2020-04-29 11:30:00|1589.1|1586.3|1591.5|1588.7|1595.3|1592.5|1582|1579.2|1159
1588160100000|2020-04-29 11:35:00|1591.9|1589.1|1600.4|1597.6|1601.2|1598.4|1591|1588.2|1106
1588160400000|2020-04-29 11:40:00|1600.6|1597.8|1598.5|1595.7|1601.5|1598.7|1593.6|1590.8|1036
1588160700000|2020-04-29 11:45:00|1598.3|1595.5|1591.4|1588.6|1600|1597.2|1589.4|1584|1018
1588161000000|2020-04-29 11:50:00|1591|1588.2|1586.8|1584|1592.9|1590.1|1586.8|1584|805
1588161300000|2020-04-29 11:55:00|1587.6|1584.8|1576.7|1573.9|1588|1585.2|1565.3|1562.5|2152
1588161600000|2020-04-29 12:00:00|1576|1573.2|1580.5|1577.7|1589.8|1587|1569.7|1566.9|2241
1588161900000|2020-04-29 12:05:00|1581.2|1578.4|1585.1|1582.3|1590|1587.2|1581.2|1578.4|1189
1588162200000|2020-04-29 12:10:00|1586.1|1583.3|1594.2|1591.4|1598.6|1595.8|1585.7|1582.9|1484
1588162500000|2020-04-29 12:15:00|1594.4|1591.6|1611.6|1608.8|1613.7|1610.9|1592.3|1589.5|2998
1588162800000|2020-04-29 12:20:00|1612.2|1609.4|1611.3|1608.5|1622.8|1620|1608.7|1605.9|2937
1588163100000|2020-04-29 12:25:00|1611.5|1608.7|1604.7|1601.9|1611.5|1608.7|1601.5|1598.7|1655
1588163400000|2020-04-29 12:30:00|1605.7|1602.9|1608.8|1606|1612|1609.2|1602.9|1600.1|2478
1588163700000|2020-04-29 12:35:00|1608.5|1605.7|1599.7|1596.9|1613.6|1609.5|1588.9|1586.1|2843
1588164000000|2020-04-29 12:40:00|1600.6|1597.8|1605.3|1602.5|1609.9|1607.1|1595.8|1593|1618
1588164300000|2020-04-29 12:45:00|1604.5|1601.7|1614.3|1611.5|1616.1|1613.3|1603.3|1600.5|2477
1588164600000|2020-04-29 12:50:00|1614.6|1611.8|1627.6|1624.8|1630.4|1627.6|1612.1|1609.3|3469
1588164900000|2020-04-29 12:55:00|1627.1|1624.3|1645.2|1642.4|1653.9|1651.1|1623.2|1620.4|5437
1588165200000|2020-04-29 13:00:00|1644.9|1642.1|1680.3|1677.5|1705.2|1702.4|1644|1641.2|9664
1588165500000|2020-04-29 13:05:00|1679.7|1676.9|1700.3|1697.5|1701.1|1698.3|1677.8|1675|5912
1588165800000|2020-04-29 13:10:00|1699.6|1696.8|1712.6|1709.8|1718.5|1715.7|1696|1693.2|6146
1588166100000|2020-04-29 13:15:00|1712.3|1709.5|1683|1680.2|1712.3|1709.5|1677.3|1674.5|5528
1588166400000|2020-04-29 13:20:00|1681.7|1678.9|1686.9|1684.1|1706.3|1703.5|1678.4|1675.6|4599
1588166700000|2020-04-29 13:25:00|1686.6|1683.8|1686.8|1684|1694.8|1692|1674.4|1671.6|3350
1588167000000|2020-04-29 13:30:00|1686.9|1684.1|1706.5|1703.7|1707.7|1704.9|1680.5|1677.7|4266
1588167300000|2020-04-29 13:35:00|1706.9|1704.1|1686.5|1683.7|1712.9|1710.1|1680.8|1677.8|4004
1588167600000|2020-04-29 13:40:00|1685.8|1683|1689.7|1686.9|1690.7|1687.9|1658.7|1655.9|5469
1588167900000|2020-04-29 13:45:00|1688.9|1686.1|1694.9|1692.1|1703|1700.2|1674.8|1672|4207
1588168200000|2020-04-29 13:50:00|1695.5|1692.7|1685|1682.2|1704.6|1701.8|1673.2|1670.4|3758
1588168500000|2020-04-29 13:55:00|1684.4|1681.6|1679.7|1676.9|1690.1|1687.3|1675.6|1672.8|2171
1588168800000|2020-04-29 14:00:00|1680.4|1677.6|1669.3|1666.5|1686.3|1683.5|1653.5|1650.7|4351
1588169100000|2020-04-29 14:05:00|1668.7|1665.9|1672.7|1669.9|1681.5|1678.7|1664.5|1661.7|2721
1588169400000|2020-04-29 14:10:00|1672.2|1669.4|1690.7|1687.9|1698.5|1695.7|1666.9|1664.1|3728
1588169700000|2020-04-29 14:15:00|1690.8|1688|1691.3|1688.5|1705.1|1702.3|1688.6|1685.8|3646
1588170000000|2020-04-29 14:20:00|1691.6|1688.8|1696|1693.2|1699.6|1696.8|1687.9|1685.1|1909
1588170300000|2020-04-29 14:25:00|1695|1692.2|1711.8|1707.8|1717.3|1714.5|1694|1691.2|4210
1588170600000|2020-04-29 14:30:00|1711.2|1707.2|1678.8|1676|1729.8|1724.5|1675.1|1672.3|10004
1588170900000|2020-04-29 14:35:00|1679.1|1676.3|1749.5|1746.7|1752.2|1749.4|1677.3|1674.5|7564
1588171200000|2020-04-29 14:40:00|1749.7|1746.9|1761|1758.2|1790.5|1787.7|1745.7|1742.9|11178
1588171500000|2020-04-29 14:45:00|1761.3|1758.5|1753.5|1750.7|1790.2|1786.8|1752.1|1748.9|8553
1588171800000|2020-04-29 14:50:00|1753.2|1750.4|1762.5|1759.7|1766.5|1763.7|1752.8|1750|4777
1588172100000|2020-04-29 14:55:00|1762.8|1760|1778.9|1776.1|1793.5|1790.7|1762.2|1759.4|8605
1588172400000|2020-04-29 15:00:00|1777.6|1774.8|1763.9|1761.1|1781.6|1778.8|1758.3|1755.5|5408
1588172700000|2020-04-29 15:05:00|1764.2|1761.4|1749.1|1746.3|1775.6|1772.2|1742.6|1739.8|4770
1588173000000|2020-04-29 15:10:00|1748.6|1745.8|1744|1741.2|1764.2|1758.9|1743.2|1740.4|3864
1588173300000|2020-04-29 15:15:00|1743.7|1740.9|1760.5|1757.7|1770.6|1767.8|1735.6|1732.8|3900
1588173600000|2020-04-29 15:20:00|1759.9|1757.1|1751.4|1748.6|1763.8|1761|1744.2|1741.4|4446
1588173900000|2020-04-29 15:25:00|1751.1|1748.3|1737.8|1735|1763.7|1760.9|1736.6|1733.8|3285
1588174200000|2020-04-29 15:30:00|1738.1|1735.3|1725.7|1722.9|1743.2|1740.4|1724.7|1721.9|4439
1588174500000|2020-04-29 15:35:00|1725|1722.2|1710.3|1707.5|1729|1726.2|1698|1695.2|7036
1588174800000|2020-04-29 15:40:00|1710.1|1707.3|1719.4|1716.6|1728.8|1726|1706.1|1703.3|3482
1588175100000|2020-04-29 15:45:00|1719.3|1716.5|1736.5|1733.7|1739.9|1737.1|1716.1|1713.3|3209
1588175400000|2020-04-29 15:50:00|1736.3|1733.5|1739.9|1737.1|1750.2|1747.4|1735.6|1732.8|3168
1588175700000|2020-04-29 15:55:00|1740.7|1737.9|1728.4|1725.6|1743.1|1740.3|1725.2|1722.4|1708
1588176000000|2020-04-29 16:00:00|1728.5|1725.7|1721.7|1718.9|1728.5|1725.7|1705.4|1702.6|4039
1588176300000|2020-04-29 16:05:00|1721.3|1718.5|1728|1725.2|1729.6|1726.8|1717.3|1714.5|1948
1588176600000|2020-04-29 16:10:00|1727.7|1724.9|1712.5|1709.7|1727.7|1724.9|1711.1|1708.3|1729
1588176900000|2020-04-29 16:15:00|1711.8|1709|1717.9|1715.1|1738|1735.2|1706.9|1704.1|3499
1588177200000|2020-04-29 16:20:00|1718.1|1715.3|1730.2|1727.4|1733.2|1730.4|1716.8|1714|1856
1588177500000|2020-04-29 16:25:00|1729.9|1727.1|1727.6|1724.8|1739.9|1737.1|1726.7|1723.9|2146
1588177800000|2020-04-29 16:30:00|1728.2|1725.4|1729.7|1726.9|1732.4|1729.6|1715.9|1712.5|2667
1588178100000|2020-04-29 16:35:00|1729.6|1726.8|1724|1721.2|1733.6|1730.8|1721.6|1718.8|1494
1588178400000|2020-04-29 16:40:00|1724.6|1721.8|1737.3|1734.5|1737.3|1734.5|1724.2|1721.4|1754
1588178700000|2020-04-29 16:45:00|1736.7|1733.9|1718.4|1715.6|1738.8|1736|1713|1710.2|2615
1588179000000|2020-04-29 16:50:00|1718.9|1716.1|1723|1720.2|1723.4|1720.6|1711.4|1708.6|2060
1588179300000|2020-04-29 16:55:00|1722.7|1719.9|1712.8|1710|1724.3|1721.5|1702.4|1699.6|2416
1588179600000|2020-04-29 17:00:00|1712.9|1710.1|1711.4|1708.6|1714.9|1712.1|1706.4|1703.6|1577
1588179900000|2020-04-29 17:05:00|1711.1|1708.3|1714|1711.2|1721|1718.2|1707.8|1705|1338
1588180200000|2020-04-29 17:10:00|1713.8|1711|1711.4|1708.6|1714.5|1711.7|1702.5|1699.7|1681
1588180500000|2020-04-29 17:15:00|1711.1|1708.3|1683.9|1681.1|1712.4|1709.6|1679.8|1677|2724
1588180800000|2020-04-29 17:20:00|1683.5|1680.7|1666.4|1663.6|1683.9|1681.1|1661|1658.2|4097
1588181100000|2020-04-29 17:25:00|1667|1664.2|1666.7|1663.9|1672.7|1669.9|1654|1651.2|3691
1588181400000|2020-04-29 17:30:00|1666|1663.2|1652|1649.2|1670.6|1667.8|1648.6|1645.8|3307
1588181700000|2020-04-29 17:35:00|1651.7|1648.9|1671.3|1668.5|1672.3|1669.5|1647.5|1644.7|2242
1588182000000|2020-04-29 17:40:00|1670.6|1667.8|1686.6|1683.8|1686.9|1684.1|1666.2|1663.4|2649
1588182300000|2020-04-29 17:45:00|1685.9|1683.1|1686|1683.2|1690.3|1687.5|1680.5|1677.7|2331
1588182600000|2020-04-29 17:50:00|1686.2|1683.4|1686.7|1683.9|1693.4|1690.6|1682.7|1679.9|1653
1588182900000|2020-04-29 17:55:00|1685.9|1683.1|1689.7|1685.7|1693.2|1688|1679.8|1676.4|1562
1588183200000|2020-04-29 18:00:00|1690.4|1686.4|1664.9|1662.1|1690.5|1687.7|1661.9|1659.1|4342
1588183500000|2020-04-29 18:05:00|1665.2|1662.4|1667.2|1664.4|1686.6|1683.8|1660.4|1657.6|3966
1588183800000|2020-04-29 18:10:00|1668|1665.2|1688.6|1685.8|1689.1|1686.3|1662.9|1660.1|3463
1588184100000|2020-04-29 18:15:00|1688.7|1685.9|1681.2|1678.4|1689.4|1686.6|1663.6|1660.8|3973
1588184400000|2020-04-29 18:20:00|1681.4|1678.6|1679.7|1676.9|1682.2|1679.4|1658.7|1655.9|4078
1588184700000|2020-04-29 18:25:00|1680|1677.2|1653.3|1650.5|1680.5|1677.7|1631.9|1629.1|23071
1588185000000|2020-04-29 18:30:00|1652.7|1649.9|1657.1|1654.3|1668.4|1665.6|1646.4|1643.6|4226
1588185300000|2020-04-29 18:35:00|1657.8|1655|1665.1|1662.3|1666.4|1663.6|1656.1|1653.3|1327
1588185600000|2020-04-29 18:40:00|1664.8|1662|1661.2|1658.4|1666.4|1663.6|1659.5|1656.7|696
1588185900000|2020-04-29 18:45:00|1661.5|1658.7|1653.9|1651.1|1661.5|1658.7|1653.9|1651.1|1085
1588186200000|2020-04-29 18:50:00|1653.2|1650.4|1643|1640.2|1656.9|1654.1|1641.2|1638.4|857
1588186500000|2020-04-29 18:55:00|1642.5|1639.7|1648.1|1645.3|1653.5|1650.7|1640.1|1637.3|909
1588186800000|2020-04-29 19:00:00|1647.7|1644.9|1661.6|1658.8|1669.3|1666.5|1645.9|1642.3|1761
1588187100000|2020-04-29 19:05:00|1661.3|1658.5|1658.9|1656.1|1662.1|1659.3|1654.6|1651.8|766
1588187400000|2020-04-29 19:10:00|1658.3|1655.5|1662|1659.2|1662|1659.2|1656.1|1653.3|532
1588187700000|2020-04-29 19:15:00|1661.8|1659|1661|1658.2|1663.8|1661|1658.3|1655.5|556
1588188000000|2020-04-29 19:20:00|1660.7|1657.9|1670.4|1667.6|1676.5|1673.7|1660.2|1657.4|998
1588188300000|2020-04-29 19:25:00|1670.7|1667.9|1664.1|1661.3|1671.1|1668.3|1662.9|1660.1|847
1588188600000|2020-04-29 19:30:00|1664.3|1661.5|1673.3|1670.5|1673.9|1671.1|1663.9|1661.1|630
1588188900000|2020-04-29 19:35:00|1673|1670.2|1680.1|1677.3|1680.8|1678|1669.2|1666.4|548
1588189200000|2020-04-29 19:40:00|1680|1677.2|1674.9|1672.1|1680|1677.2|1673.3|1670.5|573
1588189500000|2020-04-29 19:45:00|1675.2|1672.4|1676.4|1673.6|1678|1675.2|1673.5|1670.7|279
1588189800000|2020-04-29 19:50:00|1676.7|1673.9|1679.3|1676.5|1680.5|1677.7|1672|1669.2|685
1588190100000|2020-04-29 19:55:00|1680.3|1677.5|1676.1|1673.3|1680.7|1677.9|1674.1|1671.3|443
1588190400000|2020-04-29 20:00:00|1675.8|1673|1673.5|1670.7|1678.1|1675.3|1672.5|1669.7|356
1588190700000|2020-04-29 20:05:00|1673.8|1671|1676.5|1673.7|1677.5|1674.7|1673.3|1670.5|482
1588191000000|2020-04-29 20:10:00|1676.7|1673.9|1674.4|1671.6|1677.5|1674.7|1673.6|1670.8|490
1588191300000|2020-04-29 20:15:00|1674.2|1671.4|1666.1|1663.3|1674.4|1671.6|1664.4|1661.6|535
1588191600000|2020-04-29 20:20:00|1666.4|1663.6|1657.5|1654.7|1667|1664.2|1657.2|1654.4|608
1588191900000|2020-04-29 20:25:00|1657.3|1654.5|1665.6|1662.8|1666.6|1663.8|1657.3|1654.5|399
1588192200000|2020-04-29 20:30:00|1665.9|1663.1|1672.5|1669.7|1673|1670.2|1664.1|1661.3|330
1588192500000|2020-04-29 20:35:00|1673|1670.2|1685.5|1682.7|1685.9|1683.1|1670.4|1667.6|836
1588192800000|2020-04-29 20:40:00|1685.2|1682.4|1687.6|1683.6|1688.3|1685.5|1683.3|1680.5|414
1588193100000|2020-04-29 20:45:00|1686.5|1683.7|1690|1687.2|1691.1|1688.3|1683.7|1679.6|678
1588193400000|2020-04-29 20:50:00|1691.9|1687.9|1689.7|1686.9|1695.5|1692.7|1688.1|1685.3|1209
1588193700000|2020-04-29 20:55:00|1690|1687.2|1670.7|1667.9|1690.5|1687.7|1670.7|1667.9|651
1588197600000|2020-04-29 22:00:00|1694.8|1684.8|1718.1|1708.1|1731.3|1724.9|1682.7|1677.1|1088
1588197900000|2020-04-29 22:05:00|1715.4|1711.4|1718|1715.2|1725.6|1720.2|1711.2|1703.9|392
1588198200000|2020-04-29 22:10:00|1718.3|1714.3|1725.9|1715.9|1730.7|1725.4|1717.1|1710.8|438
1588198500000|2020-04-29 22:15:00|1725.6|1715.6|1720|1717.2|1727.6|1721.2|1715.3|1709.5|364
1588198800000|2020-04-29 22:20:00|1720.3|1716.3|1720.4|1717.6|1723.2|1719.4|1718.3|1712.6|88
1588199100000|2020-04-29 22:25:00|1721.2|1718.4|1721.8|1719|1723.4|1719|1718.8|1712.7|68
1588199400000|2020-04-29 22:30:00|1722|1719.2|1727|1724.2|1727.5|1724.7|1719.3|1716.5|558
1588199700000|2020-04-29 22:35:00|1727.3|1723.3|1719.9|1717.1|1728.7|1724.7|1715.5|1712.7|327
1588200000000|2020-04-29 22:40:00|1720.3|1717.5|1729.6|1726.8|1729.9|1727.1|1720.3|1717.5|320
1588200300000|2020-04-29 22:45:00|1729.3|1726.5|1727.7|1724.9|1730.8|1727.9|1725.8|1722.5|216
1588200600000|2020-04-29 22:50:00|1727.4|1724.6|1729.4|1726.6|1731.1|1728.3|1724.8|1722|176
1588200900000|2020-04-29 22:55:00|1730|1727.2|1735.3|1732.5|1737.5|1734.7|1729|1726.2|488
1588201200000|2020-04-29 23:00:00|1735.2|1732.4|1733.2|1730.4|1736.7|1733.9|1728.7|1725.9|238
1588201500000|2020-04-29 23:05:00|1732.9|1730.1|1734.6|1731.8|1735.1|1732.3|1732.1|1729.3|73
1588201800000|2020-04-29 23:10:00|1734.3|1731.5|1729.5|1726.7|1735|1732.2|1729.5|1726.7|123
1588202100000|2020-04-29 23:15:00|1727.6|1724.8|1718.5|1715.7|1729.5|1726.7|1713.8|1711|308
1588202400000|2020-04-29 23:20:00|1718.8|1716|1719|1716.2|1723.3|1720.5|1716.6|1713.8|116
1588202700000|2020-04-29 23:25:00|1719.6|1716.8|1720|1717.2|1722.6|1719.8|1718.5|1715.3|129
1588203000000|2020-04-29 23:30:00|1719.7|1716.9|1721.9|1719.1|1724.8|1722|1718.4|1715.6|99
1588203300000|2020-04-29 23:35:00|1721.8|1719|1728.5|1725.7|1729.5|1726.7|1721.8|1719|184
1588203600000|2020-04-29 23:40:00|1728.8|1726|1733.5|1730.7|1735.3|1732.5|1726.2|1723.4|215
1588203900000|2020-04-29 23:45:00|1733.2|1730.4|1739.6|1736.8|1739.6|1736.8|1730.2|1727.4|289
1588204200000|2020-04-29 23:50:00|1739.3|1736.5|1732.7|1729.9|1740|1737.2|1731|1728.2|342
1588204500000|2020-04-29 23:55:00|1733|1730.2|1738.6|1735.8|1740.4|1737.6|1733|1730.2|268
1588204800000|2020-04-30 00:00:00|1737.9|1735.1|1723.7|1720.9|1737.9|1735.1|1718.6|1715.8|744
1588205100000|2020-04-30 00:05:00|1723.8|1721|1716.3|1713.5|1724.2|1721.4|1706.8|1704|684
1588205400000|2020-04-30 00:10:00|1716.9|1714.1|1738.6|1735.8|1742.2|1739.4|1716.9|1714.1|789
1588205700000|2020-04-30 00:15:00|1737.7|1734.9|1726.6|1723.8|1739.9|1737.1|1725.9|1723.1|691
1588206000000|2020-04-30 00:20:00|1726.9|1724.1|1730.7|1727.9|1736|1733.2|1724.7|1721.9|457
1588206300000|2020-04-30 00:25:00|1731|1728.2|1738.8|1736|1740.7|1737.9|1729.2|1726.4|257
1588206600000|2020-04-30 00:30:00|1738.1|1735.3|1730.4|1727.6|1747.8|1745|1729|1726.2|759
1588206900000|2020-04-30 00:35:00|1730.5|1727.7|1740|1737.2|1740.2|1737.4|1725.8|1723|332
1588207200000|2020-04-30 00:40:00|1739.7|1736.9|1735.8|1733|1739.7|1736.9|1732.3|1729.5|228
1588207500000|2020-04-30 00:45:00|1736.1|1733.3|1737.3|1734.5|1737.3|1734.5|1729.7|1726.9|347
1588207800000|2020-04-30 00:50:00|1736.6|1733.8|1741.3|1738.5|1746.2|1743.4|1736.5|1733.7|300
1588208100000|2020-04-30 00:55:00|1740.8|1738|1753.7|1750.9|1754.3|1751.5|1739.8|1737|621
1588208400000|2020-04-30 01:00:00|1753.4|1750.6|1740.2|1737.4|1753.7|1750.9|1738.2|1735.4|548
1588208700000|2020-04-30 01:05:00|1740.6|1737.8|1746.9|1744.1|1749.6|1746.8|1737.2|1734.4|267
1588209000000|2020-04-30 01:10:00|1746.6|1743.8|1742.3|1739.5|1751.2|1748.4|1742.1|1739.3|313
1588209300000|2020-04-30 01:15:00|1743.2|1740.4|1745.6|1742.8|1748.8|1746|1741.3|1738.5|370
1588209600000|2020-04-30 01:20:00|1745.9|1743.1|1762.4|1759.6|1767.2|1764.3|1745.8|1743|1607
1588209900000|2020-04-30 01:25:00|1761.9|1759.1|1765.9|1763.1|1768|1765.2|1753|1748|779
1588210200000|2020-04-30 01:30:00|1766.1|1763.3|1765.6|1762.8|1769|1766.2|1758.6|1755.8|511
1588210500000|2020-04-30 01:35:00|1765.9|1763.1|1767|1764.2|1767.6|1764.8|1759.7|1756.9|380
1588210800000|2020-04-30 01:40:00|1766.7|1763.9|1766.2|1763.4|1767.8|1765|1762|1759.2|332
1588211100000|2020-04-30 01:45:00|1766.8|1764|1759.7|1756.9|1766.8|1764|1758.9|1756.1|372
1588211400000|2020-04-30 01:50:00|1760.4|1757.6|1771.1|1768.3|1776|1773.2|1760.4|1757.6|669
1588211700000|2020-04-30 01:55:00|1771.3|1768.5|1758.9|1756.1|1771.3|1768.5|1754.2|1751.4|688
1588212000000|2020-04-30 02:00:00|1759.1|1756.3|1771.8|1769|1771.8|1769|1759.1|1756.3|438
1588212300000|2020-04-30 02:05:00|1771.9|1769.1|1780.7|1777.9|1785.4|1782.6|1768.1|1765.3|1419
1588212600000|2020-04-30 02:10:00|1780.4|1777.6|1781|1778.2|1788.4|1785.6|1778.7|1775.9|614
1588212900000|2020-04-30 02:15:00|1780.3|1777.5|1803.3|1800.5|1805.8|1801.5|1780.1|1777.3|977
1588213200000|2020-04-30 02:20:00|1803.4|1800.6|1805.3|1802.5|1806.1|1803.3|1796.3|1793.5|730
1588213500000|2020-04-30 02:25:00|1805|1802.2|1816.7|1813.9|1827.9|1825.1|1797.5|1794.7|1630
1588213800000|2020-04-30 02:30:00|1817.9|1815.1|1800.9|1798.1|1819.2|1816.4|1800.9|1798.1|1191
1588214100000|2020-04-30 02:35:00|1800.7|1797.9|1815.1|1812.3|1821.7|1818.9|1793.4|1790.6|1144
1588214400000|2020-04-30 02:40:00|1814.5|1811.7|1816.2|1813.4|1820.3|1817.5|1806.2|1803.4|848
1588214700000|2020-04-30 02:45:00|1815.9|1813.1|1811.8|1809|1815.9|1813.1|1804.2|1801.4|906
1588215000000|2020-04-30 02:50:00|1811.7|1808.9|1836.9|1834.1|1847.9|1845.1|1809.2|1806.4|1983
1588215300000|2020-04-30 02:55:00|1837.2|1834.4|1830.8|1828|1845.1|1842.3|1827.5|1824.7|1125
1588215600000|2020-04-30 03:00:00|1831.8|1829|1827.7|1824.9|1844.4|1841.5|1827.4|1824.6|993
1588215900000|2020-04-30 03:05:00|1828.2|1825.4|1827.8|1825|1832.6|1829.8|1822.3|1819.5|1048
1588216200000|2020-04-30 03:10:00|1827.1|1824.3|1834.2|1831.4|1834.2|1831.4|1821.9|1819.1|462
1588216500000|2020-04-30 03:15:00|1834.8|1832|1832.1|1829.3|1835.2|1832.4|1824.9|1822.1|419
1588216800000|2020-04-30 03:20:00|1831.4|1828.6|1837.9|1835.1|1837.9|1835.1|1826.3|1823.5|523
1588217100000|2020-04-30 03:25:00|1837.1|1834.3|1848.9|1846.1|1850.7|1847.9|1832.9|1830.1|1473
1588217400000|2020-04-30 03:30:00|1849.3|1846.5|1852.8|1850|1857.7|1854.9|1843.9|1841.1|1024
1588217700000|2020-04-30 03:35:00|1852.1|1849.3|1848.6|1845.8|1859.2|1856.4|1845.6|1842.8|696
1588218000000|2020-04-30 03:40:00|1848.5|1845.7|1855.9|1853.1|1857.9|1855.1|1846.9|1844.1|668
1588218300000|2020-04-30 03:45:00|1855.2|1852.4|1871.4|1868.6|1881.2|1878.4|1852.5|1849.7|1484
1588218600000|2020-04-30 03:50:00|1871.1|1868.3|1882.4|1879.6|1890.3|1887.5|1866.5|1863.7|1150
1588218900000|2020-04-30 03:55:00|1882.7|1879.9|1910.8|1908|1918.6|1915.8|1881.1|1878.3|2274
1588219200000|2020-04-30 04:00:00|1910.6|1907.8|1884.8|1882|1910.6|1907.8|1883.9|1881.1|1460
1588219500000|2020-04-30 04:05:00|1884.2|1881.4|1880.4|1877.6|1887.7|1884.9|1863.3|1860.5|1752
1588219800000|2020-04-30 04:10:00|1879.8|1877|1873.4|1870.6|1881.2|1878.4|1865.9|1863.1|834
1588220100000|2020-04-30 04:15:00|1873|1870.2|1879|1876.2|1880.4|1877.6|1870.4|1867.6|542
1588220400000|2020-04-30 04:20:00|1879.3|1876.5|1878.7|1875.9|1894.2|1891.4|1876.7|1873.9|933
1588220700000|2020-04-30 04:25:00|1879|1876.2|1881.1|1878.3|1881.8|1879|1868|1865.2|733
1588221000000|2020-04-30 04:30:00|1880.8|1878|1855.9|1853.1|1882.1|1879.3|1850.7|1847.9|1510
1588221300000|2020-04-30 04:35:00|1856.3|1853.5|1849.8|1847|1857.3|1854.5|1839.3|1836.5|1428
1588221600000|2020-04-30 04:40:00|1850.3|1847.5|1857.4|1854.6|1862.6|1859.8|1850.1|1847.3|621
1588221900000|2020-04-30 04:45:00|1858|1855.2|1855.2|1852.4|1859.6|1856.8|1840.5|1837.7|731
1588222200000|2020-04-30 04:50:00|1855.5|1852.7|1859.2|1856.4|1863.9|1861.1|1855.2|1852.4|674
1588222500000|2020-04-30 04:55:00|1859.4|1856.6|1874.9|1872.1|1876.1|1873.3|1857.6|1854.8|893
1588222800000|2020-04-30 05:00:00|1874.6|1871.8|1878|1875.2|1886.9|1884.1|1871.8|1869|753
1588223100000|2020-04-30 05:05:00|1878.3|1875.5|1871.4|1868.6|1879|1876.2|1865.1|1862.3|650
1588223400000|2020-04-30 05:10:00|1872.1|1869.3|1868.8|1866|1875.5|1872.7|1865.1|1862.3|345
1588223700000|2020-04-30 05:15:00|1868.1|1865.3|1870.7|1867.9|1870.7|1867.9|1862.5|1859.7|372
1588224000000|2020-04-30 05:20:00|1870.1|1867.3|1861.5|1858.7|1872.7|1869.9|1854.1|1851.3|561
1588224300000|2020-04-30 05:25:00|1861.2|1858.4|1863.8|1861|1865.3|1862.5|1855.5|1852.7|314
1588224600000|2020-04-30 05:30:00|1863.2|1860.4|1859.5|1856.7|1869.6|1866.8|1859.5|1856.7|449
1588224900000|2020-04-30 05:35:00|1860.1|1857.3|1868.7|1865.9|1870.7|1867.9|1860|1857.2|344
1588225200000|2020-04-30 05:40:00|1869.4|1866.6|1873.1|1870.3|1873.5|1870.7|1866.6|1863.8|394
1588225500000|2020-04-30 05:45:00|1873|1870.2|1878.3|1875.5|1884.1|1881.3|1869.7|1866.9|514
1588225800000|2020-04-30 05:50:00|1878.5|1875.7|1881.2|1878.4|1894.2|1891.4|1878.5|1875.7|610
1588226100000|2020-04-30 05:55:00|1880.9|1878.1|1876.8|1874|1884.8|1882|1875.8|1873|327
1588226400000|2020-04-30 06:00:00|1876.5|1873.7|1872.8|1870|1877.5|1874.7|1863.4|1860.6|1022
1588226700000|2020-04-30 06:05:00|1872.4|1869.6|1827.7|1824.9|1872.8|1870|1818.3|1815.5|2144
1588227000000|2020-04-30 06:10:00|1828.1|1825.3|1809.1|1806.3|1837.7|1834.9|1800.5|1797.3|1805
1588227300000|2020-04-30 06:15:00|1808.5|1805.7|1816.6|1813.8|1816.7|1813.9|1802.4|1799.6|1252
1588227600000|2020-04-30 06:20:00|1816.3|1813.5|1809.8|1807|1823|1820.2|1801.3|1798.5|1293
1588227900000|2020-04-30 06:25:00|1810.2|1807.4|1800.5|1797.7|1815.8|1813|1786.3|1783.5|1930
1588228200000|2020-04-30 06:30:00|1799.8|1797|1791.4|1788.6|1806.9|1803.2|1791.1|1788.3|972
1588228500000|2020-04-30 06:35:00|1791.2|1788.4|1794.6|1791.8|1803.2|1800.4|1775|1772.2|1273
1588228800000|2020-04-30 06:40:00|1794.9|1792.1|1805.5|1802.7|1807.9|1805.1|1787.9|1785.1|696
1588229100000|2020-04-30 06:45:00|1805.8|1803|1826.8|1824|1832.7|1829.9|1803.5|1800.7|1866
1588229400000|2020-04-30 06:50:00|1827|1824.2|1828.9|1826.1|1830.3|1827.5|1817.8|1815|932
1588229700000|2020-04-30 06:55:00|1828.2|1825.4|1820.3|1817.5|1835.3|1832.5|1817.9|1815.1|942
1588230000000|2020-04-30 07:00:00|1820|1817.2|1808.7|1805.9|1821.7|1818.9|1801.8|1799|1433
1588230300000|2020-04-30 07:05:00|1809|1806.2|1816.3|1813.5|1822.9|1820.1|1808.4|1805.6|1057
1588230600000|2020-04-30 07:10:00|1816.9|1814.1|1823.2|1820.4|1827.1|1824.3|1808.9|1806.1|713
1588230900000|2020-04-30 07:15:00|1822.9|1820.1|1826.7|1823.9|1828.2|1825.4|1817.4|1814.6|811
1588231200000|2020-04-30 07:20:00|1826.4|1823.6|1823.9|1821.1|1826.4|1823.6|1809.4|1806.6|874
1588231500000|2020-04-30 07:25:00|1823.3|1820.5|1820.2|1817.4|1824.5|1821.7|1812|1809.2|454
1588231800000|2020-04-30 07:30:00|1820.1|1817.3|1828.7|1825.9|1828.7|1825.9|1818.7|1815.9|769
1588232100000|2020-04-30 07:35:00|1828|1825.2|1852.2|1849.4|1853.6|1850.8|1824.7|1821.9|2438
1588232400000|2020-04-30 07:40:00|1853|1850.2|1861.3|1858.5|1866|1863.2|1848.2|1845.4|1568
1588232700000|2020-04-30 07:45:00|1860.6|1857.8|1857.8|1855|1879.3|1876.5|1857.8|1855|2047
1588233000000|2020-04-30 07:50:00|1858|1855.2|1853.3|1850.5|1863.5|1860.7|1842.2|1839.4|1741
1588233300000|2020-04-30 07:55:00|1852.5|1849.7|1838.3|1835.5|1852.5|1849.7|1834.5|1831.7|1360
1588233600000|2020-04-30 08:00:00|1839|1836.2|1831.9|1829.1|1840.6|1837.8|1822.9|1820.1|2077
1588233900000|2020-04-30 08:05:00|1832.2|1829.4|1861.3|1858.5|1862.8|1860|1830.4|1827.6|1481
1588234200000|2020-04-30 08:10:00|1860.9|1858.1|1849.8|1847|1861.4|1858.6|1843|1840.2|1365
1588234500000|2020-04-30 08:15:00|1849.3|1846.5|1851.8|1849|1864.4|1861.6|1845.9|1843.1|1261
1588234800000|2020-04-30 08:20:00|1852.5|1849.7|1847.2|1844.4|1855.6|1852.8|1843.7|1840.9|918
1588235100000|2020-04-30 08:25:00|1846.6|1843.8|1860.9|1858.1|1872|1869.2|1845.2|1842.4|1882
1588235400000|2020-04-30 08:30:00|1859.9|1857.1|1855.2|1852.4|1865.3|1862.5|1850.9|1848.1|2079
1588235700000|2020-04-30 08:35:00|1855.3|1852.5|1855.4|1852.6|1860.9|1858.1|1850.2|1847.4|811
1588236000000|2020-04-30 08:40:00|1855.2|1852.4|1856.8|1854|1860|1857.2|1847.8|1845|850
1588236300000|2020-04-30 08:45:00|1856.2|1853.4|1855.4|1852.6|1856.8|1854|1847.4|1844.6|853
1588236600000|2020-04-30 08:50:00|1856.2|1853.4|1863.6|1860.8|1870.4|1867.6|1855.4|1852.6|1221
1588236900000|2020-04-30 08:55:00|1864|1861.2|1871.5|1868.7|1871.7|1868.9|1852.8|1850|903
1588237200000|2020-04-30 09:00:00|1872.3|1869.5|1865.6|1862.8|1889.1|1886.3|1859.6|1856.8|2210
1588237500000|2020-04-30 09:05:00|1865.3|1862.5|1864.9|1862.1|1867|1864.2|1855.3|1852.5|989
1588237800000|2020-04-30 09:10:00|1865.2|1862.4|1865.1|1862.3|1874.4|1871.6|1859|1856.2|1057
1588238100000|2020-04-30 09:15:00|1865.5|1862.7|1869.1|1866.3|1871.8|1869|1859.2|1856.4|697
1588238400000|2020-04-30 09:20:00|1868.5|1865.7|1875.9|1873.1|1877.9|1875.1|1866.5|1863.7|848
1588238700000|2020-04-30 09:25:00|1876.6|1873.8|1854.1|1851.3|1884.4|1881.6|1847.3|1844.5|2928
1588239000000|2020-04-30 09:30:00|1853.7|1850.9|1866.9|1864.1|1874.1|1871.3|1852.5|1849.7|2607
1588239300000|2020-04-30 09:35:00|1866.6|1863.8|1877.2|1874.4|1883.2|1880.4|1866.6|1863.8|1374
1588239600000|2020-04-30 09:40:00|1877.5|1874.7|1893.1|1890.3|1894.1|1891.3|1875.6|1872.8|1992
1588239900000|2020-04-30 09:45:00|1893.6|1890.8|1899.4|1896.6|1906.5|1903.7|1886.8|1884|3059
1588240200000|2020-04-30 09:50:00|1898.9|1896.1|1890.8|1888|1903|1900.2|1888.3|1885.5|1223
1588240500000|2020-04-30 09:55:00|1890.2|1887.4|1890.2|1887.4|1897.4|1894.6|1882.5|1879.7|1099
1588240800000|2020-04-30 10:00:00|1890|1887.2|1892.2|1889.4|1901.2|1898.4|1889.7|1886.9|984
1588241100000|2020-04-30 10:05:00|1892.1|1889.3|1893.2|1890.4|1894.5|1891.7|1886.3|1883.5|776
1588241400000|2020-04-30 10:10:00|1893.4|1890.6|1884.1|1881.3|1900.9|1898.1|1880.7|1877.9|1130
1588241700000|2020-04-30 10:15:00|1884.3|1881.5|1896.8|1894|1897|1894.2|1883.5|1880.7|800
1588242000000|2020-04-30 10:20:00|1897.1|1894.3|1908.5|1905.7|1909.9|1907.1|1897.1|1894.3|1541
1588242300000|2020-04-30 10:25:00|1908.3|1905.5|1914|1911.2|1924.8|1922|1905.7|1902.9|1858
1588242600000|2020-04-30 10:30:00|1914.2|1911.4|1904.4|1901.6|1915|1912.2|1898.8|1896|1215
1588242900000|2020-04-30 10:35:00|1903.9|1901.1|1900.1|1897.3|1910.1|1907.3|1899.1|1895.2|858
1588243200000|2020-04-30 10:40:00|1900.9|1898.1|1897.9|1895.1|1909.9|1907.1|1895.1|1892.3|899
1588243500000|2020-04-30 10:45:00|1897.1|1894.3|1900.7|1897.9|1901.2|1898.4|1887|1884.2|1183
1588243800000|2020-04-30 10:50:00|1901|1898.2|1886|1883.2|1903|1900.2|1886|1883.2|1000
1588244100000|2020-04-30 10:55:00|1885.4|1882.6|1879.3|1876.5|1888.2|1885.4|1876.6|1873.8|1393
1588244400000|2020-04-30 11:00:00|1879|1876.2|1892.4|1889.6|1892.4|1889.6|1868.7|1865.9|2785
1588244700000|2020-04-30 11:05:00|1891.8|1889|1895.1|1892.3|1901.3|1898.5|1887.6|1884.8|1255
1588245000000|2020-04-30 11:10:00|1894.8|1892|1902.3|1899.5|1902.3|1899.5|1887.3|1884.5|1588
1588245300000|2020-04-30 11:15:00|1901.7|1898.9|1897.9|1895.1|1906.4|1903.6|1896.4|1893.6|1326
1588245600000|2020-04-30 11:20:00|1898.9|1896.1|1882.1|1879.3|1900.6|1897.8|1877.9|1875.1|1607
1588245900000|2020-04-30 11:25:00|1882.3|1879.5|1897|1894.2|1898.9|1896.1|1869.4|1866.6|2177
1588246200000|2020-04-30 11:30:00|1896.5|1893.7|1879.8|1877|1903.5|1900.7|1879.7|1876.9|1634
1588246500000|2020-04-30 11:35:00|1880.7|1877.9|1883.3|1880.5|1889.7|1886.9|1877|1874.2|897
1588246800000|2020-04-30 11:40:00|1882.6|1879.8|1882.3|1879.5|1888.1|1885.3|1879.2|1876.4|514
1588247100000|2020-04-30 11:45:00|1881.9|1879.1|1884.7|1881.9|1886.5|1883.7|1874.2|1871.4|836
1588247400000|2020-04-30 11:50:00|1885.5|1882.7|1892.7|1889.9|1896.8|1894|1881.7|1878.9|815
1588247700000|2020-04-30 11:55:00|1892.4|1889.6|1884.1|1881.3|1893.2|1890.4|1882.5|1879.7|802
1588248000000|2020-04-30 12:00:00|1883.1|1880.3|1878.9|1876.1|1883.8|1881|1875|1872.2|1140
1588248300000|2020-04-30 12:05:00|1879.5|1876.7|1883.5|1880.7|1885.1|1882.3|1875.3|1872.5|1103
1588248600000|2020-04-30 12:10:00|1883.3|1880.5|1887.1|1884.3|1894.3|1891.5|1881.8|1879|1691
1588248900000|2020-04-30 12:15:00|1886.5|1883.7|1883.9|1881.1|1890.2|1887.4|1883.1|1880.3|1062
1588249200000|2020-04-30 12:20:00|1883.3|1880.5|1874.6|1871.8|1886.1|1883.3|1872.3|1869.5|1379
1588249500000|2020-04-30 12:25:00|1874.9|1872.1|1880.5|1877.7|1883.3|1880.5|1872.9|1870.1|984
1588249800000|2020-04-30 12:30:00|1880.3|1877.5|1883.5|1880.7|1889.4|1885|1870.5|1867.7|2136
1588250100000|2020-04-30 12:35:00|1884.1|1881.3|1842.2|1839.4|1888.2|1885.4|1840.9|1838.1|4639
1588250400000|2020-04-30 12:40:00|1842|1839.2|1841.1|1838.3|1845.3|1842.5|1827.9|1825.1|4162
1588250700000|2020-04-30 12:45:00|1840.9|1838.1|1830.2|1827.4|1843.4|1840.6|1828.6|1825.8|1930
1588251000000|2020-04-30 12:50:00|1829.9|1827.1|1847.8|1845|1850.4|1847.6|1829.4|1826.6|2054
1588251300000|2020-04-30 12:55:00|1847.6|1844.8|1849.1|1846.3|1852.6|1849.8|1840.3|1837.5|1838
1588251600000|2020-04-30 13:00:00|1849.7|1846.9|1814.5|1811.7|1854.2|1851.4|1813.1|1810.3|3163
1588251900000|2020-04-30 13:05:00|1814.2|1811.4|1817.5|1814.7|1820.5|1817.7|1806.9|1804.1|2573
1588252200000|2020-04-30 13:10:00|1817.2|1814.4|1829.1|1826.3|1830.1|1827.3|1812.7|1809.9|2231
1588252500000|2020-04-30 13:15:00|1828.5|1825.7|1830.1|1827.3|1840.2|1837.4|1827.1|1824.3|2401
1588252800000|2020-04-30 13:20:00|1829.8|1827|1841.6|1838.8|1846.3|1843.5|1829.1|1826.3|1764
1588253100000|2020-04-30 13:25:00|1841.2|1838.4|1858.8|1856|1870.1|1867.3|1840.6|1837.8|4187
1588253400000|2020-04-30 13:30:00|1859.3|1856.5|1850|1847.2|1865.7|1862.9|1848.6|1845.8|3089
1588253700000|2020-04-30 13:35:00|1849.7|1846.9|1848|1845.2|1853.4|1850.6|1840.9|1838.1|2675
1588254000000|2020-04-30 13:40:00|1847.2|1844.4|1870.7|1867.9|1877.3|1874.5|1847.2|1844.4|3129
1588254300000|2020-04-30 13:45:00|1870.1|1867.3|1873.1|1870.3|1881.7|1878.9|1863.1|1860.3|2305
1588254600000|2020-04-30 13:50:00|1872.4|1869.6|1900.6|1897.8|1904.2|1901.4|1872.1|1869.3|4081
1588254900000|2020-04-30 13:55:00|1900.3|1897.5|1921.2|1918.4|1931.3|1928.5|1893.7|1890.9|6287
1588255200000|2020-04-30 14:00:00|1920.4|1917.6|1894.7|1891.9|1936.4|1933.6|1889.9|1887.1|6598
1588255500000|2020-04-30 14:05:00|1894.1|1891.3|1897.4|1894.6|1906.5|1903.7|1892|1889.2|3297
1588255800000|2020-04-30 14:10:00|1896.9|1894.1|1906.8|1904|1910.3|1907.5|1896.4|1893.6|2743
1588256100000|2020-04-30 14:15:00|1907|1904.2|1907.6|1904.8|1913.7|1910.9|1892.6|1889.8|3484
1588256400000|2020-04-30 14:20:00|1907|1904.2|1893.4|1890.6|1907.8|1905|1890|1887.2|2091
1588256700000|2020-04-30 14:25:00|1893.6|1890.8|1893.9|1891.1|1899.6|1896.8|1879.4|1876.6|3423
1588257000000|2020-04-30 14:30:00|1894.1|1891.3|1899.3|1896.5|1906.7|1903.9|1891.4|1888.6|1925
1588257300000|2020-04-30 14:35:00|1900.6|1897.8|1907.1|1904.3|1914.7|1911.9|1895.8|1893|2188
1588257600000|2020-04-30 14:40:00|1908.1|1905.3|1903.2|1900.4|1923.4|1920.6|1899.4|1896.6|2875
1588257900000|2020-04-30 14:45:00|1902.9|1900.1|1914.8|1912|1918.5|1915.7|1899.2|1896.4|1988
1588258200000|2020-04-30 14:50:00|1914.1|1911.3|1912.1|1909.3|1914.1|1911.3|1905.8|1903|1818
1588258500000|2020-04-30 14:55:00|1912.4|1909.6|1912.1|1909.3|1922.5|1919.7|1905.1|1901|2567
1588258800000|2020-04-30 15:00:00|1913.1|1910.3|1904.2|1901.4|1916.8|1914|1900.6|1897.8|3068
1588259100000|2020-04-30 15:05:00|1903.9|1901.1|1901.9|1899.1|1908.2|1905.4|1891.6|1888.8|3983
1588259400000|2020-04-30 15:10:00|1901.3|1898.5|1933|1930.2|1937.4|1934.6|1895.1|1892.3|5415
1588259700000|2020-04-30 15:15:00|1932.4|1929.6|1939|1936.2|1960.3|1955.5|1931|1928.2|7948
1588260000000|2020-04-30 15:20:00|1939.6|1936.8|1954.1|1951.3|1970.7|1967.9|1936.4|1933.6|7434
1588260300000|2020-04-30 15:25:00|1954.7|1951.9|1950.8|1948|1970|1967.2|1948.8|1946|5015
1588260600000|2020-04-30 15:30:00|1951.1|1948.3|1956|1953.2|1979.7|1976.9|1950.2|1947.4|6879
1588260900000|2020-04-30 15:35:00|1956.3|1953.5|1960.1|1957.3|1965.8|1963|1950.7|1947.9|2780
1588261200000|2020-04-30 15:40:00|1959.9|1957.1|1947.4|1944.6|1965.2|1962.4|1945|1942.2|2445
1588261500000|2020-04-30 15:45:00|1948|1945.2|1931.8|1929|1949.6|1946.8|1924.5|1921.7|4188
1588261800000|2020-04-30 15:50:00|1932.6|1929.8|1923.6|1920.8|1936|1933.2|1921.9|1919.1|2730
1588262100000|2020-04-30 15:55:00|1923.9|1921.1|1917.2|1914.4|1934.4|1931.6|1914.1|1911.3|3057
1588262400000|2020-04-30 16:00:00|1916.6|1913.8|1884.8|1882|1916.6|1913.8|1884.2|1881.4|5231
1588262700000|2020-04-30 16:05:00|1884.2|1881.4|1885.5|1882.7|1888.6|1885.8|1876.3|1873.5|5851
1588263000000|2020-04-30 16:10:00|1886.1|1883.3|1890.2|1887.4|1894.6|1891.8|1881.1|1878.3|2378
1588263300000|2020-04-30 16:15:00|1889.6|1886.8|1896.7|1893.9|1899.9|1897.1|1885.6|1882.8|1853
1588263600000|2020-04-30 16:20:00|1896.5|1893.7|1896.3|1893.5|1905.3|1902.5|1880.3|1877.5|2867
1588263900000|2020-04-30 16:25:00|1897|1894.2|1914.6|1911.8|1914.6|1911.8|1895.3|1892.5|3885
1588264200000|2020-04-30 16:30:00|1914.1|1911.3|1897.2|1894.4|1914.1|1911.3|1892.1|1889.3|3053
1588264500000|2020-04-30 16:35:00|1896.2|1893.4|1901.3|1898.5|1906.5|1903.7|1893.4|1890.6|2245
1588264800000|2020-04-30 16:40:00|1901.9|1899.1|1895.7|1892.9|1902.3|1899.5|1890|1887.2|2176
1588265100000|2020-04-30 16:45:00|1895.1|1892.3|1893.2|1890.4|1902.4|1899.6|1892.6|1889.8|2034
1588265400000|2020-04-30 16:50:00|1893.4|1890.6|1885|1882.2|1900.4|1897.6|1880|1877.2|2688
1588265700000|2020-04-30 16:55:00|1884.7|1881.9|1870.5|1867.7|1884.7|1881.9|1867.1|1864.3|2762
1588266000000|2020-04-30 17:00:00|1870.3|1867.5|1856.5|1853.7|1870.3|1867.5|1850|1844.1|5021
1588266300000|2020-04-30 17:05:00|1856.2|1853.4|1858.8|1856|1865.6|1862.8|1848.3|1845.5|2968
1588266600000|2020-04-30 17:10:00|1858.2|1855.4|1863|1860.2|1870.4|1867.6|1855.5|1852.7|1857
1588266900000|2020-04-30 17:15:00|1862.7|1859.9|1861.2|1858.4|1863|1860.2|1851.8|1848.8|2290
1588267200000|2020-04-30 17:20:00|1861.7|1858.9|1867.7|1864.9|1878.5|1875.7|1860.8|1858|2959
1588267500000|2020-04-30 17:25:00|1867.3|1864.5|1862.3|1859.5|1872.7|1869.9|1859.1|1856.3|2038
1588267800000|2020-04-30 17:30:00|1862.9|1860.1|1829.7|1826.9|1864.3|1861.5|1829.7|1826.9|3545
1588268100000|2020-04-30 17:35:00|1830|1827.2|1848.8|1846|1850.8|1848|1829|1826.2|2911
1588268400000|2020-04-30 17:40:00|1849.3|1846.5|1845.3|1842.5|1849.3|1846.5|1830.4|1827.6|2178
1588268700000|2020-04-30 17:45:00|1844.6|1841.8|1814.3|1811.5|1844.6|1841.8|1813.7|1810.9|2421
1588269000000|2020-04-30 17:50:00|1814.5|1811.7|1799.3|1796.5|1817.7|1814.9|1795.1|1792.3|5345
1588269300000|2020-04-30 17:55:00|1798.7|1795.9|1792.8|1790|1799.3|1796.5|1776|1773.2|4816
1588269600000|2020-04-30 18:00:00|1793.4|1790.6|1810.9|1808.1|1816.9|1814.1|1788.7|1785.9|4148
1588269900000|2020-04-30 18:05:00|1810.6|1807.8|1801.6|1798.8|1810.6|1807.8|1799.8|1797|1751
1588270200000|2020-04-30 18:10:00|1801.2|1798.4|1807.6|1804.8|1807.6|1804.8|1784.4|1781.6|2356
1588270500000|2020-04-30 18:15:00|1806.6|1803.8|1848.2|1845.4|1856.4|1853.6|1805.3|1802.5|8116
1588270800000|2020-04-30 18:20:00|1848.5|1845.7|1836.5|1833.7|1852.3|1849.5|1826.5|1823.7|5747
1588271100000|2020-04-30 18:25:00|1836.2|1833.4|1977.6|1974.8|2050.3|2047.5|1836.2|1833.4|32406
1588271400000|2020-04-30 18:30:00|1977.5|1974.7|1949.8|1947|1986.1|1983.3|1936.8|1934|9374
1588271700000|2020-04-30 18:35:00|1947.9|1945.1|1960.2|1957.4|1962.9|1960.1|1931.5|1928.7|3325
1588272000000|2020-04-30 18:40:00|1960.6|1957.8|1996.4|1993.6|2006|2003.2|1960.6|1957.8|5537
1588272300000|2020-04-30 18:45:00|1996.2|1993.4|1969|1966.2|1996.5|1993.7|1964.7|1961.9|2952
1588272600000|2020-04-30 18:50:00|1969.2|1966.4|1984.8|1982|1992.3|1989.5|1967.9|1965.1|1617
1588272900000|2020-04-30 18:55:00|1985|1982.2|2005.8|2003|2010.9|2008.1|1985|1982.2|2215
1588273200000|2020-04-30 19:00:00|2005.5|2002.7|1998.6|1995.8|2006.5|2003.7|1997.1|1994.3|1270
1588273500000|2020-04-30 19:05:00|1999.2|1996.4|2000.1|1997.3|2010.7|2007.9|1994.8|1992|1270
1588273800000|2020-04-30 19:10:00|1999.8|1997|1989.9|1987.1|1999.8|1997|1983.2|1980.4|1416
1588274100000|2020-04-30 19:15:00|1989.7|1986.9|1977.2|1974.4|1992.1|1989.3|1977.2|1973.7|1213
1588274400000|2020-04-30 19:20:00|1977.5|1974.7|1976.1|1973.3|1982.9|1980.1|1971.5|1968.7|1052
1588274700000|2020-04-30 19:25:00|1976.4|1973.6|1976.8|1974|1981|1978.2|1974.5|1971.7|507
1588275000000|2020-04-30 19:30:00|1976.2|1973.4|1993.6|1990.8|1993.6|1990.8|1976.2|1973.4|1062
1588275300000|2020-04-30 19:35:00|1993.9|1991.1|1990.2|1987.4|2000.1|1997.3|1988.5|1985.7|759
1588275600000|2020-04-30 19:40:00|1990.8|1988|1991.6|1988.8|1993.8|1991|1988.6|1985.8|404
1588275900000|2020-04-30 19:45:00|1990.6|1987.8|2007.6|2004.8|2008.4|2005.6|1990.6|1987.8|634
1588276200000|2020-04-30 19:50:00|2008|2005.2|2013.6|2010.8|2019.5|2016.7|2003.9|2001.1|1443
1588276500000|2020-04-30 19:55:00|2015.4|2012.6|2017.8|2015|2026.2|2023.4|2014.1|2011.3|1387
1588276800000|2020-04-30 20:00:00|2017.5|2014.7|2018.2|2015.4|2020|2017.2|2013.6|2010.8|386
1588277100000|2020-04-30 20:05:00|2018.5|2015.7|2017.9|2015.1|2018.5|2015.7|2011.8|2009|466
1588277400000|2020-04-30 20:10:00|2018.1|2015.3|2022.7|2019.9|2028.9|2026.1|2018.1|2015.3|718
1588277700000|2020-04-30 20:15:00|2022.5|2019.7|2025.6|2022.8|2027.1|2024.3|2020.7|2017.9|326
1588278000000|2020-04-30 20:20:00|2025.9|2023.1|2016.3|2013.5|2026.9|2024.1|2013.5|2010.7|643
1588278300000|2020-04-30 20:25:00|2016.9|2014.1|2021.3|2018.5|2022.9|2020.1|2016.9|2014.1|292
1588278600000|2020-04-30 20:30:00|2021.9|2019.1|2027.8|2025|2029.6|2026.8|2021|2018.2|357
1588278900000|2020-04-30 20:35:00|2028|2025.2|2034.8|2032|2054.1|2051.2|2027.8|2025|1055
1588279200000|2020-04-30 20:40:00|2035.1|2032.3|2037.7|2034.9|2039.7|2036.6|2031|2028.2|397
1588279500000|2020-04-30 20:45:00|2038|2035.2|2043.2|2040.4|2052.1|2049.3|2034.1|2031.3|752
1588279800000|2020-04-30 20:50:00|2042.8|2040|2036.5|2033.7|2047.3|2044.5|2035.9|2033.1|402
1588280100000|2020-04-30 20:55:00|2036.2|2033.4|2024.3|2021.5|2038.5|2035.4|2020.5|2013.8|701
1588284000000|2020-04-30 22:00:00|2018.6|2014.6|2008.4|2005.6|2022.1|2015.7|1992.9|1989.2|1196
1588284300000|2020-04-30 22:05:00|2009.4|2006.6|1983.7|1980.9|2009.4|2006.6|1970.8|1967.7|916
1588284600000|2020-04-30 22:10:00|1983.3|1980.5|1980.7|1977.9|1991.2|1988.4|1976.3|1972.6|553
1588284900000|2020-04-30 22:15:00|1979.2|1976.4|1979.9|1975.9|1986.3|1983.5|1977.9|1973.6|340
1588285200000|2020-04-30 22:20:00|1979.7|1975.7|1982.2|1979.4|1984.6|1981|1978.8|1973.8|218
1588285500000|2020-04-30 22:25:00|1982|1979.2|1992.4|1989.6|1993.2|1990.4|1982|1979.2|160
1588285800000|2020-04-30 22:30:00|1992.1|1989.3|2017.1|2013.1|2028.2|2021.4|1984.9|1979.9|567
1588286100000|2020-04-30 22:35:00|2015.8|2013|2023.8|2021|2028.2|2023.4|2001.5|1996.4|540
1588286400000|2020-04-30 22:40:00|2022.6|2019.8|2007.4|2004.6|2024.4|2021.6|2005.9|2003.1|298
1588286700000|2020-04-30 22:45:00|2007.2|2004.4|2011.6|2008.8|2013.4|2010.6|2006.3|2003.5|103
1588287000000|2020-04-30 22:50:00|2012.2|2009.4|2021.9|2019.1|2027.3|2024.5|2012.1|2009.3|222
1588287300000|2020-04-30 22:55:00|2021.5|2018.7|2085.9|2075.9|2097.8|2090.3|2021.5|2018.5|1494
1588287600000|2020-04-30 23:00:00|2086.5|2076.5|2058.3|2055.5|2092.5|2085.2|2055.2|2050.4|636
1588287900000|2020-04-30 23:05:00|2059.1|2056.3|2052.4|2049.6|2061.2|2056.9|2041.2|2035.6|391
1588288200000|2020-04-30 23:10:00|2052.6|2049.8|2055.9|2053.1|2065.7|2062.9|2050.1|2044.5|391
1588288500000|2020-04-30 23:15:00|2056.1|2053.3|2061.9|2059.1|2064.9|2061.3|2055.5|2052.4|182
1588288800000|2020-04-30 23:20:00|2062.1|2059.3|2062.6|2058.6|2068.3|2062.7|2059.6|2056.8|107
1588289100000|2020-04-30 23:25:00|2062.3|2059.5|2052.6|2048.6|2064.6|2059.5|2048.1|2042.3|177
1588289400000|2020-04-30 23:30:00|2052.3|2049.5|2055.3|2052.5|2056.2|2052.5|2045.4|2041.8|194
1588289700000|2020-04-30 23:35:00|2055.1|2052.3|2058.8|2056|2062.7|2059.9|2048|2045.2|214
1588290000000|2020-04-30 23:40:00|2059.1|2056.3|2054.4|2051.6|2061.5|2058.6|2051.3|2047.9|209
1588290300000|2020-04-30 23:45:00|2053.7|2050.9|2052.4|2049.6|2060.3|2057.5|2048.5|2045.7|231
1588290600000|2020-04-30 23:50:00|2052.7|2049.9|2067.1|2064.3|2067.8|2065|2052.6|2049.8|172
1588290900000|2020-04-30 23:55:00|2066.9|2064.1|2073.3|2070.5|2087.3|2083.3|2062.5|2059.7|387
1588291200000|2020-05-01 00:00:00|2072.2|2068.2|2079.9|2075.9|2083.6|2079.9|2064.1|2060.2|485
1588291500000|2020-05-01 00:05:00|2079|2076.2|2104.3|2101.5|2104.7|2101.9|2075.1|2072.3|1042
1588291800000|2020-05-01 00:10:00|2104.7|2101.9|2141.3|2138.5|2155.9|2153.1|2099.9|2097.1|4025
1588292100000|2020-05-01 00:15:00|2141.1|2138.3|2100.8|2098|2141.1|2138.3|2097.4|2092.8|1490
1588292400000|2020-05-01 00:20:00|2100.6|2097.8|2098.1|2095.3|2112.1|2109.3|2094.4|2091.6|910
1588292700000|2020-05-01 00:25:00|2098.6|2095.8|2109.9|2107.1|2123.3|2120.4|2098.3|2095.5|682
1588293000000|2020-05-01 00:30:00|2108.9|2106.1|2103.2|2100.4|2117.8|2114.9|2098.8|2096|721
1588293300000|2020-05-01 00:35:00|2103.4|2100.6|2100.9|2098.1|2106.7|2103.9|2093.9|2091.1|357
1588293600000|2020-05-01 00:40:00|2100.3|2097.5|2127.8|2125|2131.9|2129|2096.4|2093|668
1588293900000|2020-05-01 00:45:00|2130.1|2127.3|2122.7|2119.9|2133|2130.2|2112.4|2109.6|533
1588294200000|2020-05-01 00:50:00|2123|2120.2|2120|2117.2|2126.4|2120.9|2114.7|2111.8|294
1588294500000|2020-05-01 00:55:00|2119.5|2116.7|2134.3|2131.5|2135.3|2132.5|2117.7|2114.9|486
1588294800000|2020-05-01 01:00:00|2134|2131.2|2112.2|2109.4|2136.2|2133.4|2106.9|2104.1|657
1588295100000|2020-05-01 01:05:00|2111.7|2108.9|2102.9|2100.1|2114.8|2112|2099.6|2095.9|829
1588295400000|2020-05-01 01:10:00|2103.1|2100.3|2079.3|2076.5|2104|2101.2|2073.7|2070.8|1036
1588295700000|2020-05-01 01:15:00|2079.9|2077.1|2098.3|2095.5|2102.9|2100.1|2076.4|2073.6|845
1588296000000|2020-05-01 01:20:00|2098|2095.2|2087.6|2084.8|2102.1|2099.3|2087.2|2084.4|468
1588296300000|2020-05-01 01:25:00|2087.5|2084.7|2096.1|2093.3|2101.3|2098.5|2086.3|2083.5|314
1588296600000|2020-05-01 01:30:00|2095.5|2092.7|2091.4|2088.6|2099|2096.2|2089.7|2085|284
1588296900000|2020-05-01 01:35:00|2091.6|2088.8|2091.9|2089.1|2093.2|2090.4|2085.8|2083|252
1588297200000|2020-05-01 01:40:00|2091.7|2088.9|2084.9|2082.1|2093.3|2090.5|2084.2|2081.4|161
1588297500000|2020-05-01 01:45:00|2084.4|2081.6|2071|2068.2|2092.3|2089.5|2065.8|2063|582
1588297800000|2020-05-01 01:50:00|2070.8|2068|2059.6|2056.8|2075.8|2071.4|2058.6|2055.8|706
1588298100000|2020-05-01 01:55:00|2059.8|2057|2057|2054.2|2059.8|2057|2043.1|2040.3|971
1588298400000|2020-05-01 02:00:00|2056.8|2054|2058.3|2055.5|2059.2|2056.4|2048.6|2045.8|405
1588298700000|2020-05-01 02:05:00|2058.5|2055.7|2032.4|2029.6|2059.8|2057|2025.1|2022.3|1249
1588299000000|2020-05-01 02:10:00|2033.4|2030.6|2031.6|2028.8|2043.9|2041.1|2029.8|2027|806
1588299300000|2020-05-01 02:15:00|2031|2028.2|2041.8|2039|2046.7|2043.9|2030.1|2027.3|632
1588299600000|2020-05-01 02:20:00|2042|2039.2|2053.8|2051|2062.3|2059.5|2041.2|2038.4|714
1588299900000|2020-05-01 02:25:00|2053.5|2050.7|2051.3|2048.5|2057.1|2054.3|2044.3|2041.5|402
1588300200000|2020-05-01 02:30:00|2052|2049.2|2083.3|2080.5|2096.3|2090.4|2050.8|2048|1017
1588300500000|2020-05-01 02:35:00|2083.2|2080.4|2078.8|2076|2086.6|2083.8|2072.5|2069.7|404
1588300800000|2020-05-01 02:40:00|2078.6|2075.8|2065.4|2062.6|2083|2079.9|2065.4|2062.6|422
1588301100000|2020-05-01 02:45:00|2064.4|2061.6|2076.3|2073.5|2076.7|2073.9|2056.8|2049.8|421
1588301400000|2020-05-01 02:50:00|2076.6|2073.8|2075.8|2073|2086.4|2083.6|2069.7|2066.9|420
1588301700000|2020-05-01 02:55:00|2076.4|2073.6|2075.2|2072.4|2079.2|2076.1|2072.9|2070.1|179
1588302000000|2020-05-01 03:00:00|2075.4|2072.6|2061.6|2058.8|2077|2074.2|2060.3|2057.2|266
1588302300000|2020-05-01 03:05:00|2061.8|2059|2062|2059.2|2064.3|2061.5|2045.9|2042.8|777
1588302600000|2020-05-01 03:10:00|2062.2|2059.4|2058.4|2055.6|2063.8|2060.9|2050.4|2047.6|299
1588302900000|2020-05-01 03:15:00|2058.2|2055.4|2068.4|2065.6|2081.6|2075.5|2052|2049.2|442
1588303200000|2020-05-01 03:20:00|2069|2066.2|2067|2064.2|2071.7|2068.9|2062.5|2059.7|176
1588303500000|2020-05-01 03:25:00|2066.4|2063.6|2063.2|2060.4|2069.8|2067|2054.2|2050.1|265
1588303800000|2020-05-01 03:30:00|2063.7|2060.9|2056.7|2053.9|2063.7|2060.9|2051.1|2048.3|205
1588304100000|2020-05-01 03:35:00|2057|2054.2|2066.7|2063.9|2076.2|2073.3|2057|2054.2|358
1588304400000|2020-05-01 03:40:00|2067.1|2064.3|2078.9|2076.1|2081.1|2078.3|2066.9|2064.1|371
1588304700000|2020-05-01 03:45:00|2078.6|2075.8|2077.3|2074.5|2079.3|2076.5|2069.4|2065.4|299
1588305000000|2020-05-01 03:50:00|2076.8|2074|2071.2|2068.4|2077|2074.2|2071|2068.2|133
1588305300000|2020-05-01 03:55:00|2071.7|2068.9|2073|2070.2|2079.4|2076.6|2069.2|2066.4|187
1588305600000|2020-05-01 04:00:00|2073.3|2070.5|2074.8|2072|2076.2|2073.4|2070.7|2067.9|121
1588305900000|2020-05-01 04:05:00|2075.4|2072.6|2073.2|2070.4|2077|2074.2|2071.8|2069|108
1588306200000|2020-05-01 04:10:00|2072.9|2070.1|2070|2067.2|2074.5|2071.7|2066.4|2063.6|183
1588306500000|2020-05-01 04:15:00|2069.8|2067|2082.9|2078.9|2082.9|2080.1|2065.4|2062.6|224
1588306800000|2020-05-01 04:20:00|2082.6|2079.8|2079.6|2076.8|2083.7|2080.9|2077.2|2074.4|170
1588307100000|2020-05-01 04:25:00|2079.1|2076.3|2090.8|2088|2093.8|2091|2075.6|2072.8|278
1588307400000|2020-05-01 04:30:00|2090.5|2087.7|2086.1|2083.3|2101.7|2095.3|2080|2077.2|725
1588307700000|2020-05-01 04:35:00|2085.8|2083|2083.4|2080.6|2087.6|2084.8|2079.4|2076.6|191
1588308000000|2020-05-01 04:40:00|2083.2|2080.4|2077.1|2074.3|2085.3|2082.5|2076|2073.2|329
1588308300000|2020-05-01 04:45:00|2077.4|2074.6|2082.8|2080|2083.1|2080.3|2074.3|2071.5|201
1588308600000|2020-05-01 04:50:00|2083.4|2080.6|2077|2074.2|2083.6|2080.8|2075.4|2072.6|167
1588308900000|2020-05-01 04:55:00|2076.4|2073.6|2071|2068.2|2076.6|2073.8|2069.4|2066.6|265
1588309200000|2020-05-01 05:00:00|2071.2|2068.4|2071.3|2068.5|2074.7|2071.9|2062|2059.2|507
1588309500000|2020-05-01 05:05:00|2071.1|2068.3|2066.3|2063.5|2071.4|2068.6|2065.5|2062.7|201
1588309800000|2020-05-01 05:10:00|2066.6|2063.8|2046.1|2043.3|2066.6|2063.8|2043.2|2040.1|781
1588310100000|2020-05-01 05:15:00|2045.8|2043|2050|2047.2|2051.9|2049.1|2040.1|2037.3|406
1588310400000|2020-05-01 05:20:00|2049.7|2046.9|2053.8|2051|2057.6|2054.8|2048|2045.2|274
1588310700000|2020-05-01 05:25:00|2054|2051.2|2064.6|2061.8|2066.6|2063.8|2052.4|2049.6|242
1588311000000|2020-05-01 05:30:00|2064.3|2061.5|2053.5|2050.7|2065.6|2062.8|2052.1|2049.3|302
1588311300000|2020-05-01 05:35:00|2053.2|2050.4|2050.5|2047.7|2055.3|2052.5|2046.8|2044|294
1588311600000|2020-05-01 05:40:00|2050.2|2047.4|2017.9|2015.1|2050.5|2047.7|2008.4|2005.6|1490
1588311900000|2020-05-01 05:45:00|2018.2|2015.4|2017.7|2014.9|2023.9|2021.1|2007.1|2004.3|760
1588312200000|2020-05-01 05:50:00|2017.9|2015.1|2024.3|2021.5|2024.8|2022|2016.4|2013.6|372
1588312500000|2020-05-01 05:55:00|2024|2021.2|2023.3|2020.5|2024.8|2022|2011.8|2009|461
1588312800000|2020-05-01 06:00:00|2022.8|2020|2026.9|2024.1|2030.6|2027.7|2016.8|2014|327
1588313100000|2020-05-01 06:05:00|2025|2022.2|2031.2|2028.4|2042.4|2036.6|2017.9|2013|618
1588313400000|2020-05-01 06:10:00|2031.5|2028.7|2040.1|2037.3|2054|2048.7|2030.6|2027.5|700
1588313700000|2020-05-01 06:15:00|2039.9|2037.1|2049.5|2046.7|2052|2048.5|2037.8|2034.6|323
1588314000000|2020-05-01 06:20:00|2050.1|2047.3|2042.5|2039.7|2053.5|2050.7|2042|2039.2|333
1588314300000|2020-05-01 06:25:00|2042.8|2040|2041.9|2039.1|2044.4|2041.6|2036.2|2033.4|200
1588314600000|2020-05-01 06:30:00|2042.2|2039.4|2050.6|2047.8|2053.9|2051.1|2040.4|2037.6|257
1588314900000|2020-05-01 06:35:00|2050.3|2047.5|2032.2|2029.4|2052.7|2049.9|2028.2|2025.4|360
1588315200000|2020-05-01 06:40:00|2031.8|2029|2031|2028.2|2037.1|2034.3|2022.5|2019.7|491
1588315500000|2020-05-01 06:45:00|2031.3|2028.5|2025.4|2022.6|2032.2|2029.4|2018.5|2015.7|497
1588315800000|2020-05-01 06:50:00|2025.7|2022.9|2028.4|2025.6|2030.4|2027.6|2022.4|2019.6|236
1588316100000|2020-05-01 06:55:00|2029|2026.2|2015.3|2012.5|2029.2|2026.4|2008.1|2005.3|768
1588316400000|2020-05-01 07:00:00|2015|2012.2|2026.1|2023.3|2028.9|2026.1|2009.5|2006.7|646
1588316700000|2020-05-01 07:05:00|2026.7|2023.9|2021.3|2018.5|2034.9|2032.1|2018.9|2016.1|475
1588317000000|2020-05-01 07:10:00|2021.6|2018.8|2016.2|2013.4|2033.9|2031.1|2015.5|2012.7|536
1588317300000|2020-05-01 07:15:00|2016|2013.2|2019.4|2016.6|2027.2|2024.4|2015.4|2012.6|380
1588317600000|2020-05-01 07:20:00|2019.7|2016.9|2031.8|2029|2040.4|2037.6|2018.8|2016|623
1588317900000|2020-05-01 07:25:00|2031.3|2028.5|2028.2|2025.4|2031.3|2028.5|2022.2|2019.4|395
1588318200000|2020-05-01 07:30:00|2028|2025.2|2025.1|2022.3|2036.6|2033.8|2022.9|2020.1|540
1588318500000|2020-05-01 07:35:00|2024.3|2021.5|2027.3|2024.5|2028.5|2025.7|2016.9|2014.1|444
1588318800000|2020-05-01 07:40:00|2026.7|2023.9|2014.3|2011.5|2027.3|2024.5|2012.8|2010|668
1588319100000|2020-05-01 07:45:00|2014|2011.2|1994.5|1991.7|2018.7|2015.9|1993.8|1991|1301
1588319400000|2020-05-01 07:50:00|1994.8|1992|1994.6|1991.8|2000.2|1997.4|1989.3|1986.5|1120
1588319700000|2020-05-01 07:55:00|1993.1|1990.3|1999.8|1997|2007.4|2004.6|1993.1|1990.3|888
1588320000000|2020-05-01 08:00:00|2000.1|1997.3|1999.4|1996.6|2007.6|2004.8|1990.9|1988.1|1241
1588320300000|2020-05-01 08:05:00|1998.6|1995.8|1992.2|1989.4|1999.4|1996.6|1981.2|1978.4|1145
1588320600000|2020-05-01 08:10:00|1992.5|1989.7|1979|1976.2|1997.4|1994.6|1973.1|1970.3|1082
1588320900000|2020-05-01 08:15:00|1979.3|1976.5|1980.7|1977.9|1985.5|1982.7|1973.5|1970.7|916
1588321200000|2020-05-01 08:20:00|1981.5|1978.7|1986.7|1983.9|1988.9|1986.1|1977.6|1974.8|582
1588321500000|2020-05-01 08:25:00|1986.9|1984.1|1988.2|1985.4|1999.9|1997.1|1983.9|1981.1|1173
1588321800000|2020-05-01 08:30:00|1988.3|1985.5|2007.2|2004.4|2010.2|2007.4|1988|1985.2|1393
1588322100000|2020-05-01 08:35:00|2007|2004.2|2011.9|2009.1|2019.1|2016.3|2006.1|2003.3|1511
1588322400000|2020-05-01 08:40:00|2012.2|2009.4|2010.2|2007.4|2017.6|2014.8|2002.4|1999.6|957
1588322700000|2020-05-01 08:45:00|2009.7|2006.9|1992.7|1989.9|2009.7|2006.9|1984.7|1981.9|823
1588323000000|2020-05-01 08:50:00|1992.9|1990.1|2003.6|2000.8|2009|2006.2|1992.7|1989.9|674
1588323300000|2020-05-01 08:55:00|2003.9|2001.1|1999.6|1996.8|2004.6|2001.8|1997.6|1994.8|361
1588323600000|2020-05-01 09:00:00|2000.2|1997.4|1987.4|1984.6|2003|2000.2|1984.6|1981.8|589
1588323900000|2020-05-01 09:05:00|1986.8|1984|1983.4|1980.6|1990.6|1987|1979.2|1976.4|1141
1588324200000|2020-05-01 09:10:00|1983.2|1980.4|1988.3|1985.5|1996.5|1993.7|1980.9|1978.1|543
1588324500000|2020-05-01 09:15:00|1988|1985.2|1971.1|1968.3|1989.5|1986.7|1965.3|1962.5|1130
1588324800000|2020-05-01 09:20:00|1970.9|1968.1|1964.9|1962.1|1970.9|1968.1|1955|1952.2|1159
1588325100000|2020-05-01 09:25:00|1964.6|1961.8|1960|1957.2|1968.6|1965.8|1954.2|1951.4|964
1588325400000|2020-05-01 09:30:00|1959.9|1957.1|1959.5|1956.7|1963.5|1960.7|1956.4|1953.6|497
1588325700000|2020-05-01 09:35:00|1959.2|1956.4|1956.1|1953.3|1961.2|1958.4|1954.5|1951.7|540
1588326000000|2020-05-01 09:40:00|1955.8|1953|1943.2|1940.4|1960.7|1957.9|1939.9|1937.1|1425
1588326300000|2020-05-01 09:45:00|1943.5|1940.7|1930.1|1927.3|1947.8|1945|1925.6|1922.8|1451
1588326600000|2020-05-01 09:50:00|1929.8|1927|1946.4|1943.6|1946.4|1943.6|1923|1920.2|1166
1588326900000|2020-05-01 09:55:00|1945.8|1943|1953.2|1950.4|1955.6|1952.8|1943|1940.2|1204
1588327200000|2020-05-01 10:00:00|1952.6|1949.8|1960.4|1957.6|1965.4|1962.6|1952|1949.2|862
1588327500000|2020-05-01 10:05:00|1959.8|1957|1958|1955.2|1960.9|1958.1|1948|1945.2|674
1588327800000|2020-05-01 10:10:00|1958.2|1955.4|1949.8|1947|1958.2|1955.4|1941.9|1939.1|599
1588328100000|2020-05-01 10:15:00|1949.5|1946.7|1970.3|1967.5|1976.3|1973.5|1948.3|1945.5|1062
1588328400000|2020-05-01 10:20:00|1970.5|1967.7|1964.2|1961.4|1973.2|1970.4|1959.5|1956.7|631
1588328700000|2020-05-01 10:25:00|1964.8|1962|1966.9|1964.1|1975.1|1972.3|1964.2|1961.4|552
1588329000000|2020-05-01 10:30:00|1967.4|1964.6|1972.5|1969.7|1974|1971.2|1962.2|1959.4|576
1588329300000|2020-05-01 10:35:00|1973|1970.2|1968.9|1966.1|1978.3|1975.5|1968.6|1965.8|492
1588329600000|2020-05-01 10:40:00|1969.5|1966.7|1956.9|1954.1|1970|1967.2|1954.3|1951.5|644
1588329900000|2020-05-01 10:45:00|1956.3|1953.5|1949.8|1947|1963.2|1960.4|1949|1946.2|685
1588330200000|2020-05-01 10:50:00|1949.5|1946.7|1954.4|1951.6|1959.2|1956.4|1942.6|1939.8|791
1588330500000|2020-05-01 10:55:00|1955|1952.2|1973.1|1970.3|1974.4|1971.6|1954.2|1951.4|648
1588330800000|2020-05-01 11:00:00|1972.8|1970|1991.2|1988.4|1994.2|1991|1972.6|1969.8|1270
1588331100000|2020-05-01 11:05:00|1991|1988.2|1997.2|1994.4|2006.9|2004.1|1987.4|1984.6|1414
1588331400000|2020-05-01 11:10:00|1997.5|1994.7|1994.6|1991.8|1999|1996.2|1990.6|1987.8|675
1588331700000|2020-05-01 11:15:00|1994.8|1992|1995|1992.2|2001.4|1998.6|1987.6|1984.8|559
1588332000000|2020-05-01 11:20:00|1995.2|1992.4|1989.8|1987|1997.7|1994.9|1989|1986.2|557
1588332300000|2020-05-01 11:25:00|1989.5|1986.7|1970|1967.2|1989.8|1987|1968.2|1965.4|1111
1588332600000|2020-05-01 11:30:00|1969.4|1966.6|1980.9|1978.1|1984.3|1981.5|1969.2|1966.4|604
1588332900000|2020-05-01 11:35:00|1980.7|1977.9|1995.5|1992.7|1998.5|1995.7|1977.8|1975|556
1588333200000|2020-05-01 11:40:00|1994.9|1992.1|2020.6|2017.8|2026.1|2023.3|1988.1|1985.3|1478
1588333500000|2020-05-01 11:45:00|2021.2|2018.4|2048.5|2045.7|2053.2|2050.4|2017.9|2015.1|4150
1588333800000|2020-05-01 11:50:00|2048.7|2045.9|2075.5|2072.7|2085.8|2083|2046.6|2043.8|4731
1588334100000|2020-05-01 11:55:00|2075.3|2072.5|2102|2099.2|2105.6|2101.2|2067.6|2064.8|3290
1588334400000|2020-05-01 12:00:00|2102.2|2099.4|2095.4|2092.6|2111.4|2108.6|2083.6|2080.8|4480
1588334700000|2020-05-01 12:05:00|2095.1|2092.3|2109.8|2107|2125.8|2123|2093.6|2090.8|3073
1588335000000|2020-05-01 12:10:00|2109.6|2106.8|2129.3|2126.5|2137.6|2134.8|2107.6|2104.8|4097
1588335300000|2020-05-01 12:15:00|2128.7|2125.9|2108.3|2105.5|2131.3|2128.5|2105.6|2102.8|4841
1588335600000|2020-05-01 12:20:00|2108.8|2106|2114.1|2111.3|2130.4|2127.6|2102.1|2099.3|2915
1588335900000|2020-05-01 12:25:00|2114.8|2112|2093|2090.2|2119.9|2117.1|2090|2087.2|3030
1588336200000|2020-05-01 12:30:00|2092.8|2090|2086.8|2084|2098.7|2095.9|2080.2|2077.4|3119
1588336500000|2020-05-01 12:35:00|2087|2084.2|2097.4|2094.6|2100|2097.2|2084.8|2082|2423
1588336800000|2020-05-01 12:40:00|2097.6|2094.8|2090.7|2087.9|2103.2|2100.4|2088.3|2085.5|2217
1588337100000|2020-05-01 12:45:00|2091.7|2088.9|2094.1|2091.3|2114.9|2112.1|2090.7|2087.9|3401
1588337400000|2020-05-01 12:50:00|2093.3|2090.5|2104.4|2101.6|2108.4|2105.6|2092.5|2089.7|2090
1588337700000|2020-05-01 12:55:00|2104.6|2101.8|2113.1|2110.3|2116.7|2113.9|2100.6|2097.8|2701
1588338000000|2020-05-01 13:00:00|2113.3|2110.5|2102.4|2099.6|2119.1|2116.3|2096|2093.2|2776
1588338300000|2020-05-01 13:05:00|2102.8|2100|2100.1|2097.3|2104.2|2101.4|2078.9|2076.1|3220
1588338600000|2020-05-01 13:10:00|2100.3|2097.5|2098.1|2095.3|2102.3|2099.5|2089.8|2087|1628
1588338900000|2020-05-01 13:15:00|2097.4|2094.6|2100.1|2097.3|2116.3|2113.5|2094.1|2091.3|3324
1588339200000|2020-05-01 13:20:00|2100.7|2097.9|2088.9|2086.1|2107.7|2104.9|2086.9|2084.1|1709
1588339500000|2020-05-01 13:25:00|2090.1|2087.3|2087.7|2084.9|2095.3|2092.5|2080.5|2077.7|2190
1588339800000|2020-05-01 13:30:00|2087.5|2084.7|2047.5|2044.7|2099.5|2096.7|2045.7|2042.9|4924
1588340100000|2020-05-01 13:35:00|2047.2|2044.4|2035.7|2032.9|2068.7|2065.9|2031|2028.2|4790
1588340400000|2020-05-01 13:40:00|2035.1|2032.3|2045|2042.2|2045.5|2042.7|2021.8|2019|3691
1588340700000|2020-05-01 13:45:00|2044.8|2042|2047.9|2045.1|2057.7|2054.9|2037.8|2035|2275
1588341000000|2020-05-01 13:50:00|2046.9|2044.1|2017.1|2014.3|2049.5|2046.7|2015.1|2012.3|3264
1588341300000|2020-05-01 13:55:00|2016.3|2013.5|2023.9|2021.1|2025.2|2022.4|2003.3|2000.5|2992
1588341600000|2020-05-01 14:00:00|2024.9|2022.1|2034.8|2032|2046.1|2043.3|2021.8|2019|3892
1588341900000|2020-05-01 14:05:00|2034.5|2031.7|2021.5|2018.7|2034.5|2031.7|2018.5|2015.7|1894
1588342200000|2020-05-01 14:10:00|2021.3|2018.5|2015.9|2013.1|2022.1|2019.3|2000.8|1998|3154
1588342500000|2020-05-01 14:15:00|2015.4|2012.6|2018.2|2015.4|2039.7|2036.9|2011.9|2009.1|3582
1588342800000|2020-05-01 14:20:00|2018|2015.2|2021.9|2019.1|2027.6|2024.8|2002.7|1999.9|2697
1588343100000|2020-05-01 14:25:00|2021.3|2018.5|2006|2003.2|2022.5|2019.7|1995.1|1992.3|3904
1588343400000|2020-05-01 14:30:00|2006.5|2003.7|2024.5|2021.7|2028.2|2025.4|1985.7|1982.4|3555
1588343700000|2020-05-01 14:35:00|2025.1|2022.3|2021.5|2018.7|2039.1|2036.3|2014.1|2011.3|3283
1588344000000|2020-05-01 14:40:00|2021.2|2018.4|2034.4|2031.6|2046.5|2043.7|2021.2|2018.4|4526
1588344300000|2020-05-01 14:45:00|2035.2|2032.4|2035.7|2032.9|2042.6|2039.8|2027.4|2024.6|2673
1588344600000|2020-05-01 14:50:00|2036.3|2033.5|2029|2026.2|2058|2055.2|2025.3|2022.5|2652
1588344900000|2020-05-01 14:55:00|2029.5|2026.7|2020.8|2018|2029.5|2026.7|2008.1|2005.3|3807
1588345200000|2020-05-01 15:00:00|2020.6|2017.8|2016.4|2013.6|2024.2|2021.4|2007.1|2004.3|2030
1588345500000|2020-05-01 15:05:00|2016.1|2013.3|2030.6|2027.8|2043.7|2040.9|2015.9|2013.1|3204
1588345800000|2020-05-01 15:10:00|2031.1|2028.3|2038.8|2036|2038.8|2036|2021.7|2018.9|1964
1588346100000|2020-05-01 15:15:00|2038.3|2035.5|2033|2030.2|2045.7|2042.9|2030.3|2027.5|1884
1588346400000|2020-05-01 15:20:00|2032.5|2029.7|2032.7|2029.9|2041.1|2038.3|2023.2|2020.4|1958
1588346700000|2020-05-01 15:25:00|2032.1|2029.3|2038.1|2035.3|2050|2047.2|2023.1|2020.3|3514
1588347000000|2020-05-01 15:30:00|2038.3|2035.5|2037.4|2034.6|2048.9|2046.1|2025.9|2023.1|4807
1588347300000|2020-05-01 15:35:00|2037.7|2034.9|2023.5|2020.7|2044.2|2041.4|2021.4|2018.6|3299
1588347600000|2020-05-01 15:40:00|2023.2|2020.4|2025.6|2022.8|2028.2|2025.4|2011.9|2009.1|2424
1588347900000|2020-05-01 15:45:00|2025.9|2023.1|2022.4|2019.6|2029.9|2027.1|2020.7|2017.9|2549
1588348200000|2020-05-01 15:50:00|2022.6|2019.8|1999.9|1997.1|2025.1|2022.3|1997.5|1994.7|3550
1588348500000|2020-05-01 15:55:00|1999.6|1996.8|2000.4|1997.6|2006.7|2003.9|1992.3|1989.5|2676
1588348800000|2020-05-01 16:00:00|2000.6|1997.8|2014|2011.2|2018.7|2015.9|2000.6|1997.8|1785
1588349100000|2020-05-01 16:05:00|2013.7|2010.9|2011.5|2008.7|2015.4|2012.6|2003.4|2000.6|1952
1588349400000|2020-05-01 16:10:00|2011.2|2008.4|2039.4|2036.6|2041.7|2038.9|2011.2|2008.4|3208
1588349700000|2020-05-01 16:15:00|2039.7|2036.9|2049.2|2046.4|2060.6|2057.8|2035|2032.2|2661
1588350000000|2020-05-01 16:20:00|2050|2047.2|2041|2038.2|2054.8|2052|2038.8|2036|1450
1588350300000|2020-05-01 16:25:00|2040.4|2037.6|2041.7|2038.9|2049.4|2046.6|2038.2|2035.4|1953
1588350600000|2020-05-01 16:30:00|2041.5|2038.7|2050.2|2047.4|2054.6|2051.8|2038|2035.2|1211
1588350900000|2020-05-01 16:35:00|2049.6|2046.8|2038.3|2035.5|2049.6|2046.8|2033.3|2030.5|2094
1588351200000|2020-05-01 16:40:00|2038.6|2035.8|2033.1|2030.3|2039.7|2036.9|2031.1|2028.3|936
1588351500000|2020-05-01 16:45:00|2033.3|2030.5|2040|2037.2|2041.3|2038.5|2024.2|2021.4|3411
1588351800000|2020-05-01 16:50:00|2039.8|2037|2041.5|2038.7|2046.6|2043.8|2033|2030.2|1957
1588352100000|2020-05-01 16:55:00|2041.3|2038.5|2041.6|2038.8|2045|2042.2|2038.7|2035.9|1201
1588352400000|2020-05-01 17:00:00|2041.9|2039.1|2066.3|2063.5|2069.4|2066.6|2040.6|2037.8|3174
1588352700000|2020-05-01 17:05:00|2065.8|2063|2062|2059.2|2067.7|2064.9|2059.6|2056.8|1052
1588353000000|2020-05-01 17:10:00|2062.4|2059.6|2069.6|2066.8|2082.1|2079.3|2062|2059.2|2604
1588353300000|2020-05-01 17:15:00|2069.9|2067.1|2060|2057.2|2071.6|2068.8|2055.8|2053|2058
1588353600000|2020-05-01 17:20:00|2059.4|2056.6|2043.2|2040.4|2060.2|2057.4|2040.2|2037.4|2001
1588353900000|2020-05-01 17:25:00|2043.5|2040.7|2057|2054.2|2058.6|2055.8|2040.2|2037.4|1559
1588354200000|2020-05-01 17:30:00|2058.2|2055.4|2061.4|2058.6|2064.3|2061.5|2049.6|2046.8|1595
1588354500000|2020-05-01 17:35:00|2061.1|2058.3|2063.9|2061.1|2066.9|2064.1|2052.1|2049.3|996
1588354800000|2020-05-01 17:40:00|2063.6|2060.8|2071.7|2068.9|2077.3|2074.5|2062.3|2059.5|1561
1588355100000|2020-05-01 17:45:00|2071.5|2068.7|2082.5|2079.7|2096.7|2093.9|2070.7|2067.9|2740
1588355400000|2020-05-01 17:50:00|2082.2|2079.4|2081.1|2078.3|2088.4|2085.6|2075.4|2072.6|1241
1588355700000|2020-05-01 17:55:00|2081.3|2078.5|2075.7|2072.9|2083.3|2080.5|2066.1|2063.3|2076
1588356000000|2020-05-01 18:00:00|2075.4|2072.6|2081.6|2078.8|2092.4|2089.6|2074.2|2071.4|2372
1588356300000|2020-05-01 18:05:00|2081|2078.2|2090.1|2087.3|2093.8|2091|2075.3|2072.5|2384
1588356600000|2020-05-01 18:10:00|2089.8|2087|2082.2|2079.4|2100.5|2097.7|2082.2|2079.4|3234
1588356900000|2020-05-01 18:15:00|2082.5|2079.7|2081.4|2078.6|2085.5|2082.7|2073|2070.2|2013
1588357200000|2020-05-01 18:20:00|2081.2|2078.4|2096.4|2093.6|2096.7|2093.9|2077.9|2075.1|2738
1588357500000|2020-05-01 18:25:00|2096.1|2093.3|2083.8|2081|2143.4|2140.6|2069.2|2066.4|16139
1588357800000|2020-05-01 18:30:00|2082.8|2080|2061.1|2058.3|2082.8|2080|2053.4|2050.6|6520
1588358100000|2020-05-01 18:35:00|2060.5|2057.7|2061.9|2059.1|2068.1|2065.3|2058.1|2055.3|931
1588358400000|2020-05-01 18:40:00|2061.7|2058.9|2068.4|2065.6|2072.2|2068.8|2061.3|2058.5|601
1588358700000|2020-05-01 18:45:00|2068.7|2065.9|2068.5|2065.7|2073.4|2070.6|2061.2|2058.4|1036
1588359000000|2020-05-01 18:50:00|2067.5|2064.7|2061.9|2059.1|2068.7|2065.9|2060|2057.2|669
1588359300000|2020-05-01 18:55:00|2061.6|2058.8|2065.8|2063|2065.8|2063|2051.3|2046.5|986
1588359600000|2020-05-01 19:00:00|2065.5|2062.7|2069.1|2066.3|2076.5|2073.7|2064|2061.2|768
1588359900000|2020-05-01 19:05:00|2070.1|2067.3|2076.5|2073.7|2076.8|2074|2065.7|2062.9|681
1588360200000|2020-05-01 19:10:00|2077|2074.2|2078|2075.2|2081.4|2078.6|2073.1|2070.3|551
1588360500000|2020-05-01 19:15:00|2077.8|2075|2073.1|2070.3|2079.2|2075|2070.5|2067.7|372
1588360800000|2020-05-01 19:20:00|2072.9|2070.1|2077|2074.2|2079.9|2077.1|2072.6|2069.8|414
1588361100000|2020-05-01 19:25:00|2077.2|2074.4|2083.5|2080.7|2086.6|2083.8|2076.7|2073.9|450
1588361400000|2020-05-01 19:30:00|2083.3|2080.5|2085.9|2083.1|2086.9|2084.1|2081|2078.2|361
1588361700000|2020-05-01 19:35:00|2085.6|2082.8|2087.8|2085|2088|2085.2|2084|2080.9|267
1588362000000|2020-05-01 19:40:00|2087.5|2084.7|2088.7|2085.9|2090|2087.2|2085.9|2083.1|284
1588362300000|2020-05-01 19:45:00|2089|2086.2|2087.8|2085|2095.2|2092.4|2083.8|2081|549
1588362600000|2020-05-01 19:50:00|2088.1|2084.1|2087.7|2084.9|2089.9|2087.1|2085.5|2082.7|206
1588362900000|2020-05-01 19:55:00|2087.9|2085.1|2084.6|2081.8|2092.9|2090.1|2084.4|2081.6|797
1588363200000|2020-05-01 20:00:00|2083.3|2080.5|2081|2078.2|2083.6|2080.8|2072.9|2070.1|775
1588363500000|2020-05-01 20:05:00|2080.4|2077.6|2085|2082.2|2085.2|2082.4|2078.8|2076|192
1588363800000|2020-05-01 20:10:00|2084.7|2081.9|2086.8|2084|2089.2|2086.4|2084.2|2081.4|231
1588364100000|2020-05-01 20:15:00|2087|2084.2|2083.7|2080.9|2087.1|2084.3|2080.9|2078.1|122
1588364400000|2020-05-01 20:20:00|2083.3|2080.5|2084.3|2081.5|2085.8|2083|2083|2080.2|30
1588364700000|2020-05-01 20:25:00|2084.1|2081.3|2083.1|2080.3|2087.7|2084.9|2082.9|2080.1|292
1588365000000|2020-05-01 20:30:00|2082.9|2080.1|2082.3|2079.5|2086|2081.7|2080.4|2076|102
1588365300000|2020-05-01 20:35:00|2082.6|2079.8|2083.7|2080.9|2084.7|2081.9|2080.1|2077.3|151
1588365600000|2020-05-01 20:40:00|2082.9|2080.1|2084.6|2081.8|2085.8|2083|2080.1|2077.3|214
1588365900000|2020-05-01 20:45:00|2084.9|2082.1|2081|2078.2|2089|2086.2|2076.5|2073.6|539
1588366200000|2020-05-01 20:50:00|2080.8|2078|2079|2076.2|2082.7|2079.1|2076.5|2071.5|256
1588366500000|2020-05-01 20:55:00|2078.7|2075.9|2082.8|2080|2087.3|2082.5|2077.7|2074.9|495
1588543200000|2020-05-03 22:00:00|2056.6|2046.6|2031.6|2021.6|2082.1|2077.2|2023.8|2019.1|2454
1588543500000|2020-05-03 22:05:00|2031.4|2021.4|2036.8|2034|2039.7|2035.8|2018.5|2012.6|1213
1588543800000|2020-05-03 22:10:00|2036.6|2033.8|2022.3|2019.5|2037.4|2033.8|2022.3|2019.5|488
1588544100000|2020-05-03 22:15:00|2022.6|2019.8|1999.4|1996.6|2027.9|2023.3|1991.4|1988.6|1213
1588544400000|2020-05-03 22:20:00|1998.6|1995.8|2006.7|2003.9|2017.3|2014.4|1992.1|1989.3|1092
1588544700000|2020-05-03 22:25:00|2006.4|2003.6|2007.5|2004.7|2015.3|2010.6|2002.4|1999.5|711
1588545000000|2020-05-03 22:30:00|2007.7|2004.9|2010.7|2007.9|2018.3|2014.7|2005.7|2002.9|525
1588545300000|2020-05-03 22:35:00|2011|2008.2|2013.3|2010.5|2019.3|2016.5|2008.7|2005.9|386
1588545600000|2020-05-03 22:40:00|2013.8|2011|1999.1|1996.3|2022.9|2018.5|1996.8|1994|567
1588545900000|2020-05-03 22:45:00|1999.3|1996.5|1998.3|1995.5|2004.6|2001.8|1995.1|1992.3|245
1588546200000|2020-05-03 22:50:00|1998.8|1996|2003.4|2000.6|2009.2|2006.1|1989.1|1986.3|605
1588546500000|2020-05-03 22:55:00|2002.9|2000.1|2007.9|2005.1|2007.9|2005.1|1999.9|1997.1|182
1588546800000|2020-05-03 23:00:00|2008.2|2005.4|2014.2|2011.4|2015.8|2012.9|2007.2|2001|343
1588547100000|2020-05-03 23:05:00|2013.9|2011.1|2008.5|2005.7|2024.7|2021.9|2001.2|1998.4|545
1588547400000|2020-05-03 23:10:00|2008|2005.2|2009|2006.2|2009.6|2006.5|2002.5|1997.6|103
1588547700000|2020-05-03 23:15:00|2008.8|2006|2018.9|2014.9|2019.9|2016.5|2008.5|2005.4|136
1588548000000|2020-05-03 23:20:00|2018.6|2014.6|2016.8|2014|2020.6|2017.8|2014.8|2012|98
1588548300000|2020-05-03 23:25:00|2017.1|2014.3|2010.9|2008.1|2021.6|2018.8|2009.1|2006.3|215
1588548600000|2020-05-03 23:30:00|2010.6|2007.8|1997.4|1994.6|2015.1|2012.3|1995.9|1993.1|387
1588548900000|2020-05-03 23:35:00|1996.9|1994.1|2000.2|1997.4|2002.9|2000.1|1993.7|1990.9|260
1588549200000|2020-05-03 23:40:00|2000.4|1997.6|1998.2|1995.4|2008.9|2006.1|1996.5|1993.7|298
1588549500000|2020-05-03 23:45:00|1998.7|1995.9|2004.2|2001.4|2009|2006.2|1990|1987.2|524
1588549800000|2020-05-03 23:50:00|2004.7|2001.9|2001|1998.2|2009|2006.2|1999|1996.2|161
1588550100000|2020-05-03 23:55:00|2001.5|1998.7|2001.3|1998.5|2007.3|2004.5|1999.1|1996.2|104
1588550400000|2020-05-04 00:00:00|2001.6|1998.8|1993.6|1990.8|2014.4|2011.5|1991.1|1987.9|408
1588550700000|2020-05-04 00:05:00|1993.8|1991|1967.4|1964.6|1996.6|1993.8|1962.1|1959|1132
1588551000000|2020-05-04 00:10:00|1967.9|1965.1|1966.3|1962.3|1969.5|1965.1|1953.1|1950.3|707
1588551300000|2020-05-04 00:15:00|1965.4|1962.6|1955.7|1952.9|1969|1963.9|1952.9|1949.3|307
1588551600000|2020-05-04 00:20:00|1955.9|1953.1|1957|1954.2|1967.5|1964.7|1952.2|1949.4|260
1588551900000|2020-05-04 00:25:00|1956.7|1953.9|1955.5|1952.7|1964.5|1961.7|1954|1951.1|278
1588552200000|2020-05-04 00:30:00|1955.2|1952.4|1957.8|1955|1965|1962.2|1954.8|1952|189
1588552500000|2020-05-04 00:35:00|1958|1955.2|1959.1|1956.3|1965.3|1962.5|1957.8|1955|177
1588552800000|2020-05-04 00:40:00|1958.8|1956|1980.4|1977.6|1983.5|1980.6|1958.8|1956|545
1588553100000|2020-05-04 00:45:00|1980.6|1977.8|1975.4|1972.6|1981.6|1978.8|1973.9|1971.1|239
1588553400000|2020-05-04 00:50:00|1974.9|1972.1|1976.4|1973.6|1978|1974.9|1966.9|1964.1|390
1588553700000|2020-05-04 00:55:00|1977.3|1973.3|1973.5|1970.7|1979.5|1975.1|1972.2|1969.4|371
1588554000000|2020-05-04 01:00:00|1974.2|1971.4|1971.5|1968.7|1974.2|1971.4|1969.7|1966.9|273
1588554300000|2020-05-04 01:05:00|1971.3|1968.5|1976|1973.2|1985.3|1982.5|1970|1967.2|335
1588554600000|2020-05-04 01:10:00|1976.3|1973.5|1955.8|1953|1976.3|1973.5|1952.1|1949.3|695
1588554900000|2020-05-04 01:15:00|1956.1|1953.3|1977.4|1974.6|1980.9|1978.1|1956.1|1953.3|479
1588555200000|2020-05-04 01:20:00|1977.6|1974.8|1964.4|1961.6|1978.6|1975.8|1963.1|1960.3|317
1588555500000|2020-05-04 01:25:00|1964.1|1961.3|1973.7|1970.9|1977.9|1975.1|1963.4|1960.6|201
1588555800000|2020-05-04 01:30:00|1973.9|1971.1|1967.7|1964.9|1976.8|1973.7|1961.7|1958.9|220
1588556100000|2020-05-04 01:35:00|1967.5|1964.7|1967|1964.2|1975|1972.2|1963|1960.2|195
1588556400000|2020-05-04 01:40:00|1967.5|1964.7|1962.8|1960|1971.5|1968.7|1959.5|1956.7|249
1588556700000|2020-05-04 01:45:00|1963.8|1961|1956.6|1953.8|1966.6|1963.8|1955.1|1952.3|321
1588557000000|2020-05-04 01:50:00|1956.1|1953.3|1967.4|1964.6|1967.9|1965.1|1954.1|1951.3|473
1588557300000|2020-05-04 01:55:00|1967.1|1964.3|1979.4|1976.6|1982.9|1980.1|1965.9|1963.1|502
1588557600000|2020-05-04 02:00:00|1979.2|1976.4|1981.4|1978.6|1988.7|1985.9|1977.4|1974.6|345
1588557900000|2020-05-04 02:05:00|1980.9|1978.1|1999.2|1996.4|2003.2|2000.4|1980.7|1977.9|935
1588558200000|2020-05-04 02:10:00|1999.5|1996.7|1989.5|1986.7|1999.7|1996.9|1984|1981.2|515
1588558500000|2020-05-04 02:15:00|1989.8|1987|1989.1|1986.3|1992.3|1989.5|1986.5|1983.7|275
1588558800000|2020-05-04 02:20:00|1988.6|1985.8|1985.6|1982.8|1996.6|1993.8|1980.8|1978|382
1588559100000|2020-05-04 02:25:00|1985.8|1983|1987.1|1984.3|1994.1|1991.3|1984.8|1982|273
1588559400000|2020-05-04 02:30:00|1986.9|1984.1|1988.7|1985.9|1992.4|1989.6|1985.4|1982.6|147
1588559700000|2020-05-04 02:35:00|1988.4|1985.6|1990.2|1987.4|1992.7|1989.9|1984.4|1981.6|218
1588560000000|2020-05-04 02:40:00|1989.9|1987.1|1995.2|1992.4|1995.5|1992.7|1988.2|1985.4|190
1588560300000|2020-05-04 02:45:00|1995.7|1992.9|1997.5|1994.7|1999.7|1996.9|1989.2|1986.4|306
1588560600000|2020-05-04 02:50:00|1997.7|1994.9|1988.8|1986|2001.5|1998.7|1988.8|1986|217
1588560900000|2020-05-04 02:55:00|1988.5|1985.7|1988.3|1985.5|1991.8|1989|1984.1|1981.3|178
1588561200000|2020-05-04 03:00:00|1988.1|1985.3|1992.4|1989.6|1992.9|1990.1|1985.8|1983|127
1588561500000|2020-05-04 03:05:00|1992.6|1989.8|1997.9|1995.1|2003.1|2000.3|1992.1|1989.3|355
1588561800000|2020-05-04 03:10:00|1998.1|1995.3|1995.9|1993.1|2000.2|1997.4|1993.7|1990.9|159
1588562100000|2020-05-04 03:15:00|1996.4|1993.6|2019.9|2017.1|2041.8|2036.6|1995.4|1992.6|1336
1588562400000|2020-05-04 03:20:00|2020.2|2017.4|2017.7|2014.9|2027.4|2024.6|2010|2007.2|642
1588562700000|2020-05-04 03:25:00|2018|2015.2|2028|2025.2|2030.1|2027.2|2015.7|2012.9|259
1588563000000|2020-05-04 03:30:00|2027.8|2025|2031.3|2028.5|2033.3|2030.5|2019.8|2017|377
1588563300000|2020-05-04 03:35:00|2031.8|2029|2029.3|2026.5|2042.4|2038.3|2026.1|2023.3|851
1588563600000|2020-05-04 03:40:00|2029.1|2026.3|2030.9|2028.1|2037.6|2034.8|2026.6|2023.8|274
1588563900000|2020-05-04 03:45:00|2031.1|2028.3|2033.2|2030.4|2037.4|2034.6|2027.6|2024.8|346
1588564200000|2020-05-04 03:50:00|2033.4|2030.6|2046.7|2043.9|2063|2056.9|2033.2|2030.4|1510
1588564500000|2020-05-04 03:55:00|2047.2|2044.4|2051.5|2048.7|2057.6|2054.7|2043.2|2040.4|513
1588564800000|2020-05-04 04:00:00|2052|2049.2|2047.5|2044.7|2058.6|2054.2|2042.3|2039.5|455
1588565100000|2020-05-04 04:05:00|2047.3|2044.5|2056.6|2053.8|2064.6|2060.2|2047.3|2044.5|493
1588565400000|2020-05-04 04:10:00|2056.8|2054|2049.9|2047.1|2057.3|2054.5|2047.6|2044.8|309
1588565700000|2020-05-04 04:15:00|2050.1|2047.3|2037.9|2035.1|2050.6|2047.8|2035.4|2032.5|411
1588566000000|2020-05-04 04:20:00|2037.7|2034.9|2019.2|2016.4|2037.9|2035.1|2012.6|2009.8|1116
1588566300000|2020-05-04 04:25:00|2018.9|2016.1|2011.5|2008.7|2027.7|2024.9|2010|2007.2|495
1588566600000|2020-05-04 04:30:00|2011.7|2008.9|2017|2014.2|2019.8|2017|2009|2006.2|466
1588566900000|2020-05-04 04:35:00|2016.8|2014|2023.6|2020.8|2024.3|2021.5|2016.3|2013.5|255
1588567200000|2020-05-04 04:40:00|2022.8|2020|2029.1|2026.3|2030.8|2028|2019.3|2016.5|368
1588567500000|2020-05-04 04:45:00|2029.8|2027|2031.4|2028.6|2037.4|2034.6|2028.9|2026.1|445
1588567800000|2020-05-04 04:50:00|2030.9|2028.1|2027.9|2025.1|2032.4|2029.6|2026.9|2024.1|337
1588568100000|2020-05-04 04:55:00|2028|2025.2|2029|2026.2|2034|2031.2|2027|2024.2|152
1588568400000|2020-05-04 05:00:00|2026.2|2023.4|2018.3|2015.5|2035.7|2032.9|2012.5|2009.7|635
1588568700000|2020-05-04 05:05:00|2018|2015.2|2011.1|2008.3|2019.3|2016.5|2006.3|2003.5|376
1588569000000|2020-05-04 05:10:00|2010.1|2007.3|2005.6|2002.8|2011.1|2008.3|1998.1|1995.3|489
1588569300000|2020-05-04 05:15:00|2006.3|2003.5|2012.1|2009.3|2016.6|2013.8|2002.3|1999.5|254
1588569600000|2020-05-04 05:20:00|2012.6|2009.8|2004.7|2001.9|2012.9|2010.1|2004.4|2001.6|121
1588569900000|2020-05-04 05:25:00|2005.2|2002.4|2005.2|2002.4|2009.2|2006.4|1999.2|1996.4|203
1588570200000|2020-05-04 05:30:00|2005.4|2002.6|1999.5|1996.7|2010.2|2007.4|1999.2|1996.4|200
1588570500000|2020-05-04 05:35:00|1999.7|1996.9|1995.3|1992.5|2001|1998.2|1979.7|1975.8|723
1588570800000|2020-05-04 05:40:00|1995.8|1993|1981.3|1978.5|1996|1993.2|1979.8|1977|296
1588571100000|2020-05-04 05:45:00|1981|1978.2|1982.8|1980|1987.5|1984.7|1972.3|1969.5|457
1588571400000|2020-05-04 05:50:00|1982.5|1979.7|1986.8|1984|1991.3|1988.5|1980.6|1977.8|275
1588571700000|2020-05-04 05:55:00|1986.6|1983.8|1986.4|1983.6|1990.6|1987.8|1982|1979.2|144
1588572000000|2020-05-04 06:00:00|1987.2|1983.2|1976.4|1973.6|2006.2|2000.3|1971.2|1968.4|782
1588572300000|2020-05-04 06:05:00|1976.7|1973.9|1975.3|1972.5|1983.2|1980.4|1963.5|1960.7|990
1588572600000|2020-05-04 06:10:00|1975.7|1972.9|1991.5|1988.7|1992.5|1989.7|1975.5|1972.7|503
1588572900000|2020-05-04 06:15:00|1992|1989.2|1972.3|1969.5|1992|1989.2|1967.5|1964.7|758
1588573200000|2020-05-04 06:20:00|1973|1970.2|1974.8|1972|1992.8|1990|1967.8|1965|716
1588573500000|2020-05-04 06:25:00|1974.9|1972.1|1988.4|1985.6|1992.7|1989.9|1973.4|1970.6|473
1588573800000|2020-05-04 06:30:00|1988.2|1985.4|1994.4|1991.6|1999.2|1996.4|1983.6|1980.8|585
1588574100000|2020-05-04 06:35:00|1995.2|1992.4|2009|2006.2|2018.5|2015.7|1993.4|1990.6|1235
1588574400000|2020-05-04 06:40:00|2009.5|2006.7|2013.5|2010.7|2023.2|2020.4|2004.5|2001.7|628
1588574700000|2020-05-04 06:45:00|2012.8|2010|2008.8|2006|2021.3|2018.5|2001.7|1998.9|806
1588575000000|2020-05-04 06:50:00|2008.5|2005.7|2020.3|2017.5|2030.3|2027.5|2008.3|2005.5|789
1588575300000|2020-05-04 06:55:00|2020|2017.2|2020.3|2017.5|2037|2034.2|2016.3|2013.5|728
1588575600000|2020-05-04 07:00:00|2018.8|2016|2015.3|2012.5|2026|2023.2|2006.8|2004|940
1588575900000|2020-05-04 07:05:00|2015.6|2012.8|2015.3|2012.5|2018.1|2015.3|2005.6|2002.8|545
1588576200000|2020-05-04 07:10:00|2015.1|2012.3|1996.6|1993.8|2015.1|2012.3|1989.4|1986.6|911
1588576500000|2020-05-04 07:15:00|1997.1|1994.3|1996.2|1993.4|1999.9|1997.1|1989.9|1987.1|488
1588576800000|2020-05-04 07:20:00|1995.9|1993.1|2002.2|1999.4|2005.9|2003.1|1989.4|1986.6|548
1588577100000|2020-05-04 07:25:00|2001.7|1998.9|1995.8|1993|2003|2000.2|1992.2|1989.4|458
1588577400000|2020-05-04 07:30:00|1996|1993.2|2008.4|2005.6|2008.9|2006.1|1992.8|1990|674
1588577700000|2020-05-04 07:35:00|2007.9|2005.1|1996.3|1993.5|2008.2|2005.4|1996.3|1993.5|489
1588578000000|2020-05-04 07:40:00|1996.5|1993.7|2003|2000.2|2003.7|2000.9|1990.3|1987.5|831
1588578300000|2020-05-04 07:45:00|2002.5|1999.7|2001.8|1999|2006|2003.2|1994.8|1992|730
1588578600000|2020-05-04 07:50:00|2001|1998.2|2006.8|2004|2007|2004.2|1996.3|1993.5|372
1588578900000|2020-05-04 07:55:00|2006.3|2003.5|2002.3|1999.5|2011.1|2008.3|2000.8|1998|425
1588579200000|2020-05-04 08:00:00|2002.1|1999.3|1982.4|1979.6|2003.1|2000.3|1971.2|1968.4|1472
1588579500000|2020-05-04 08:05:00|1982.7|1979.9|1985.2|1982.4|1988.2|1985.4|1979.9|1977.1|588
1588579800000|2020-05-04 08:10:00|1985.5|1982.7|1987.1|1984.3|1991.5|1988.7|1982.7|1979.9|589
1588580100000|2020-05-04 08:15:00|1987.3|1984.5|1982.5|1979.7|1988.6|1985.8|1976.6|1973.8|476
1588580400000|2020-05-04 08:20:00|1982.1|1979.3|1976.6|1973.8|1982.1|1979.3|1970.6|1967.8|728
1588580700000|2020-05-04 08:25:00|1976.9|1974.1|1971.6|1968.8|1979.4|1976.6|1961.2|1958.4|1346
1588581000000|2020-05-04 08:30:00|1971.9|1969.1|1980.1|1977.3|1986.1|1983.3|1965.2|1962.4|1499
1588581300000|2020-05-04 08:35:00|1979.4|1976.6|1984.9|1982.1|1990.6|1987.8|1977.1|1974.3|589
1588581600000|2020-05-04 08:40:00|1985.1|1982.3|1984.2|1981.4|1990.6|1987.8|1979.4|1976.6|336
1588581900000|2020-05-04 08:45:00|1982.9|1980.1|1991.7|1988.9|1993.7|1990.9|1980.4|1977.6|371
1588582200000|2020-05-04 08:50:00|1991.5|1988.7|1998.9|1996.1|2009.4|2006.6|1988.2|1985.4|1300
1588582500000|2020-05-04 08:55:00|1999.1|1996.3|1985.3|1982.5|1999.1|1996.3|1980.6|1977.8|673
1588582800000|2020-05-04 09:00:00|1986.3|1983.5|1982.9|1980.1|1990.8|1988|1981.4|1978.6|465
1588583100000|2020-05-04 09:05:00|1982.4|1979.6|1979.2|1976.4|1988.1|1985.3|1976.5|1973.7|377
1588583400000|2020-05-04 09:10:00|1979.7|1976.9|1962.2|1959.4|1984.9|1982.1|1954|1951.2|2216
1588583700000|2020-05-04 09:15:00|1962.5|1959.7|1960.9|1958.1|1967.4|1964.6|1954.8|1949.6|1178
1588584000000|2020-05-04 09:20:00|1961.4|1958.6|1962.5|1959.7|1965|1962.2|1957.7|1954.9|317
1588584300000|2020-05-04 09:25:00|1962.7|1959.9|1973.2|1970.4|1976|1973.2|1960.5|1957.7|840
1588584600000|2020-05-04 09:30:00|1973|1970.2|1967.8|1965|1973|1970.2|1964.5|1961.7|366
1588584900000|2020-05-04 09:35:00|1968|1965.2|1964.3|1961.5|1971|1968.2|1962.1|1959.3|220
1588585200000|2020-05-04 09:40:00|1964.6|1961.8|1969.7|1966.9|1971|1968.2|1964.6|1961.8|546
1588585500000|2020-05-04 09:45:00|1969.5|1966.7|1976.7|1973.9|1980.7|1977.9|1966.9|1964.1|355
1588585800000|2020-05-04 09:50:00|1976.5|1973.7|1987.5|1984.7|1991.6|1987.9|1971.5|1968.7|614
1588586100000|2020-05-04 09:55:00|1987|1984.2|1986.5|1983.7|1991|1988.2|1980.5|1977.7|308
1588586400000|2020-05-04 10:00:00|1987|1984.2|1976|1973.2|1991.1|1988.3|1973.4|1970.6|458
1588586700000|2020-05-04 10:05:00|1976.3|1973.5|1976.8|1974|1980.3|1977.5|1968.6|1965.8|412
1588587000000|2020-05-04 10:10:00|1976.6|1973.8|1979.9|1977.1|1982.1|1979.3|1972.6|1969.8|377
1588587300000|2020-05-04 10:15:00|1979.4|1976.6|1978|1975.2|1987.1|1984.3|1977.2|1974.4|678
1588587600000|2020-05-04 10:20:00|1979.4|1976.6|1977|1974.2|1985.2|1982.4|1977|1974.2|342
1588587900000|2020-05-04 10:25:00|1976.2|1973.4|1971|1968.2|1976.2|1973.4|1959.3|1956.5|780
1588588200000|2020-05-04 10:30:00|1970.3|1967.5|1971.5|1968.7|1973.8|1971|1963.5|1960.7|479
1588588500000|2020-05-04 10:35:00|1971.2|1968.4|1965.8|1963|1972|1969.2|1963.7|1960.9|443
1588588800000|2020-05-04 10:40:00|1966|1963.2|1976.2|1973.4|1979.7|1976.9|1959.3|1956.5|955
1588589100000|2020-05-04 10:45:00|1976|1973.2|1988.1|1985.3|1998.5|1995.7|1975.2|1972.4|1456
1588589400000|2020-05-04 10:50:00|1988.6|1985.8|1992.6|1989.8|1993.9|1991.1|1987.2|1984.4|404
1588589700000|2020-05-04 10:55:00|1993.1|1990.3|2000.2|1997.4|2000.5|1997.7|1986.5|1983.7|630
1588590000000|2020-05-04 11:00:00|2000|1997.2|2010.8|2008|2022.4|2019.6|1999|1996.2|1655
1588590300000|2020-05-04 11:05:00|2010.5|2007.7|2013|2010.2|2017.5|2014.7|2010|2007.2|503
1588590600000|2020-05-04 11:10:00|2013.2|2010.4|2018.8|2016|2024.1|2021.3|2012.7|2009.9|841
1588590900000|2020-05-04 11:15:00|2018|2015.2|2025.3|2022.5|2028.8|2026|2014.8|2012|515
1588591200000|2020-05-04 11:20:00|2025.1|2022.3|2015.6|2012.8|2031.8|2029|2014.9|2012.1|883
1588591500000|2020-05-04 11:25:00|2016.2|2013.4|2014.7|2011.9|2020.4|2017.6|2014.1|2011.3|411
1588591800000|2020-05-04 11:30:00|2014.9|2012.1|2018.9|2016.1|2024.9|2022.1|2014.7|2011.9|678
1588592100000|2020-05-04 11:35:00|2019.2|2016.4|2018.8|2016|2021.2|2018.4|2015.8|2013|369
1588592400000|2020-05-04 11:40:00|2019.3|2016.5|2016.6|2013.8|2021|2018.2|2016|2013.2|196
1588592700000|2020-05-04 11:45:00|2017.1|2014.3|2013.4|2010.6|2018.9|2016.1|2008.2|2005.4|841
1588593000000|2020-05-04 11:50:00|2013.7|2010.9|2058.6|2055.8|2059.1|2056.3|2012.2|2009.4|3264
1588593300000|2020-05-04 11:55:00|2058.1|2055.3|2051.5|2048.7|2066.8|2064|2043.8|2041|2288
1588593600000|2020-05-04 12:00:00|2051.9|2049.1|2057.6|2054.8|2064.6|2061.8|2048.9|2046.1|1239
1588593900000|2020-05-04 12:05:00|2057.9|2055.1|2071.7|2068.9|2071.7|2068.9|2051.9|2049.1|1318
1588594200000|2020-05-04 12:10:00|2072.4|2069.6|2063.3|2060.5|2080.7|2077.9|2062.8|2057.2|1596
1588594500000|2020-05-04 12:15:00|2063.6|2060.8|2064.5|2061.7|2074.1|2071.3|2057.2|2054.4|944
1588594800000|2020-05-04 12:20:00|2064.3|2061.5|2068|2065.2|2068.3|2065.5|2060.6|2057.8|724
1588595100000|2020-05-04 12:25:00|2067.3|2064.5|2090.9|2088.1|2099.5|2096.7|2066.8|2064|2568
1588595400000|2020-05-04 12:30:00|2091.4|2088.6|2083.7|2080.9|2096.3|2093.5|2083.7|2080.9|3545
1588595700000|2020-05-04 12:35:00|2083.9|2081.1|2081.6|2078.8|2100|2097.2|2079.5|2076.7|2065
1588596000000|2020-05-04 12:40:00|2080.8|2078|2084.3|2081.5|2091.8|2089|2079.6|2076.8|768
1588596300000|2020-05-04 12:45:00|2084.6|2081.8|2080|2077.2|2085.3|2082.5|2071.3|2068.5|1093
1588596600000|2020-05-04 12:50:00|2080.3|2077.5|2063.7|2060.9|2081.6|2078.8|2061.2|2058.4|1274
1588596900000|2020-05-04 12:55:00|2063.9|2061.1|2063.6|2060.8|2068.2|2065.4|2058.9|2056.1|804
1588597200000|2020-05-04 13:00:00|2063.1|2060.3|2049.1|2046.3|2071.6|2068.8|2047.1|2044.3|2460
1588597500000|2020-05-04 13:05:00|2049.4|2046.6|2050.4|2047.6|2053.4|2050.6|2039.4|2036.6|1907
1588597800000|2020-05-04 13:10:00|2051.6|2048.8|2050.7|2047.9|2052.9|2050.1|2033|2030.2|1789
1588598100000|2020-05-04 13:15:00|2051|2048.2|2060.5|2057.7|2066|2063.2|2051|2048.2|1903
1588598400000|2020-05-04 13:20:00|2061.3|2058.5|2065.8|2063|2067.7|2064.9|2051.8|2049|1388
1588598700000|2020-05-04 13:25:00|2065.5|2062.7|2075.7|2072.9|2079.7|2076.9|2065|2062.2|1459
1588599000000|2020-05-04 13:30:00|2075.3|2072.5|2064.2|2061.4|2080|2077.2|2061.9|2059.1|2796
1588599300000|2020-05-04 13:35:00|2065.1|2062.3|2062.7|2059.9|2070.7|2067.9|2049.2|2046.4|2144
1588599600000|2020-05-04 13:40:00|2063|2060.2|2107.6|2104.8|2111|2108.2|2062.7|2059.9|3270
1588599900000|2020-05-04 13:45:00|2107.8|2105|2102.3|2099.5|2113.3|2110.5|2094.3|2091.5|2446
1588600200000|2020-05-04 13:50:00|2102.1|2099.3|2111.3|2108.5|2115.1|2112.3|2095.3|2092.5|1438
1588600500000|2020-05-04 13:55:00|2111.8|2109|2113.4|2110.6|2117.7|2114.9|2100.7|2097.9|1902
1588600800000|2020-05-04 14:00:00|2112.9|2110.1|2139.7|2136.9|2148.5|2145.7|2108.3|2105.5|5531
1588601100000|2020-05-04 14:05:00|2140|2137.2|2144.3|2141.5|2178.2|2172.3|2140|2137.2|6738
1588601400000|2020-05-04 14:10:00|2144.1|2141.3|2150.1|2147.3|2155.1|2152.3|2132.7|2129.9|2747
1588601700000|2020-05-04 14:15:00|2149.6|2146.8|2142|2139.2|2157.4|2154.6|2141.3|2138.5|1666
1588602000000|2020-05-04 14:20:00|2142.2|2139.4|2133|2130.2|2146.2|2143.4|2129.2|2126.4|1981
1588602300000|2020-05-04 14:25:00|2132.5|2129.7|2134.9|2132.1|2139.7|2136.9|2128.8|2126|1567
1588602600000|2020-05-04 14:30:00|2134.7|2131.9|2129.5|2126.7|2135.7|2132.9|2120.8|2118|2076
1588602900000|2020-05-04 14:35:00|2130|2127.2|2137.2|2134.4|2146.2|2143.4|2128.3|2125.5|2093
1588603200000|2020-05-04 14:40:00|2137.7|2134.9|2140.4|2137.6|2140.4|2137.6|2125.9|2123.1|2176
1588603500000|2020-05-04 14:45:00|2140.1|2137.3|2122.5|2119.7|2144.3|2141.5|2111|2108.2|2412
1588603800000|2020-05-04 14:50:00|2122.9|2120.1|2118.3|2115.5|2126.7|2123.9|2110.6|2107.8|1800
1588604100000|2020-05-04 14:55:00|2118.1|2115.3|2104.5|2101.7|2120.5|2117.7|2100.6|2097.8|1447
1588604400000|2020-05-04 15:00:00|2104.3|2101.5|2112.1|2109.3|2118.1|2115.3|2099|2096.2|1215
1588604700000|2020-05-04 15:05:00|2112.6|2109.8|2099.9|2097.1|2121|2118.2|2099.3|2096.5|1170
1588605000000|2020-05-04 15:10:00|2100.1|2097.3|2105.1|2102.3|2106.5|2103.7|2094.2|2091.4|2250
1588605300000|2020-05-04 15:15:00|2104.9|2102.1|2105.1|2102.3|2115.1|2112.3|2103.7|2100.7|1570
1588605600000|2020-05-04 15:20:00|2104.6|2101.8|2097.8|2095|2104.6|2101.8|2081.3|2078.5|4152
1588605900000|2020-05-04 15:25:00|2097.3|2094.5|2081.9|2079.1|2099.3|2096.5|2076.3|2073.5|2522
1588606200000|2020-05-04 15:30:00|2082.2|2079.4|2095.3|2092.5|2095.6|2092.8|2080.2|2077.4|2081
1588606500000|2020-05-04 15:35:00|2095.6|2092.8|2101.8|2099|2107.8|2105|2094.1|2091.3|1646
1588606800000|2020-05-04 15:40:00|2101.3|2098.5|2097.7|2094.9|2103.7|2100.9|2091.3|2088.5|1000
1588607100000|2020-05-04 15:45:00|2098|2095.2|2109.8|2107|2113.8|2111|2098|2095.2|1322
1588607400000|2020-05-04 15:50:00|2110.6|2107.8|2114.1|2111.3|2117.8|2115|2109.3|2106.5|1134
1588607700000|2020-05-04 15:55:00|2113.8|2111|2111.3|2108.5|2116.3|2113.5|2109.3|2106.5|634
1588608000000|2020-05-04 16:00:00|2112.3|2109.5|2118.8|2116|2127.1|2124.3|2109.1|2106.3|2781
1588608300000|2020-05-04 16:05:00|2119.3|2116.5|2112.4|2109.6|2122.8|2120|2110.1|2107.3|1008
1588608600000|2020-05-04 16:10:00|2112.6|2109.8|2114.1|2111.3|2121.4|2118.6|2110.9|2108.1|742
1588608900000|2020-05-04 16:15:00|2114.7|2111.9|2114.4|2111.6|2116.9|2114.1|2108.7|2105.9|531
1588609200000|2020-05-04 16:20:00|2113.6|2110.8|2121.3|2118.5|2121.3|2118.5|2112.9|2110.1|694
1588609500000|2020-05-04 16:25:00|2122.3|2119.5|2133.4|2130.6|2142.4|2139.6|2120.8|2118|2039
1588609800000|2020-05-04 16:30:00|2133.6|2130.8|2143.6|2140.8|2145.8|2142.9|2127.9|2125.1|3430
1588610100000|2020-05-04 16:35:00|2143.9|2141.1|2140.4|2137.6|2147.8|2145|2134.9|2132.1|2053
1588610400000|2020-05-04 16:40:00|2140.6|2137.8|2151.6|2148.8|2152.8|2150|2136.7|2133.9|1434
1588610700000|2020-05-04 16:45:00|2151.3|2148.5|2136.3|2133.5|2154.1|2151.3|2135.8|2133|2591
1588611000000|2020-05-04 16:50:00|2136|2133.2|2134.2|2131.4|2141.1|2138.3|2128.4|2125.6|3108
1588611300000|2020-05-04 16:55:00|2134|2131.2|2135.7|2132.9|2139.3|2136.5|2129.5|2126.7|782
1588611600000|2020-05-04 17:00:00|2135.2|2132.4|2138.9|2136.1|2141.2|2138.4|2126|2123.2|1154
1588611900000|2020-05-04 17:05:00|2138.7|2135.9|2136|2133.2|2139.6|2136.8|2131.2|2128.4|1453
1588612200000|2020-05-04 17:10:00|2135.7|2132.9|2121.3|2118.5|2135.7|2132.9|2115.8|2113|1342
1588612500000|2020-05-04 17:15:00|2120.8|2118|2127.4|2124.6|2130.2|2127.4|2117.8|2115|1700
1588612800000|2020-05-04 17:20:00|2127.2|2124.4|2134.2|2131.4|2134.7|2131.9|2125.7|2122.9|772
1588613100000|2020-05-04 17:25:00|2134.5|2131.7|2137.4|2134.6|2140.3|2137.5|2132.2|2129.4|1259
1588613400000|2020-05-04 17:30:00|2137.1|2134.3|2138.9|2136.1|2138.9|2136.1|2132.4|2129.6|760
1588613700000|2020-05-04 17:35:00|2138.4|2135.6|2127.9|2125.1|2153.4|2150.6|2127.9|2125.1|1793
1588614000000|2020-05-04 17:40:00|2127.4|2124.6|2131.2|2128.4|2131.5|2128.7|2120.5|2117.7|895
1588614300000|2020-05-04 17:45:00|2132|2129.2|2140.5|2137.7|2144|2141.2|2128.5|2125.7|707
1588614600000|2020-05-04 17:50:00|2140.8|2138|2152.5|2149.7|2154.7|2151.9|2138.3|2135.5|2245
1588614900000|2020-05-04 17:55:00|2151.5|2148.7|2141.2|2138.4|2158.8|2156|2138.7|2135.9|1932
1588615200000|2020-05-04 18:00:00|2141|2138.2|2144.2|2141.4|2148.2|2145.4|2135.2|2132.4|1775
1588615500000|2020-05-04 18:05:00|2144.5|2141.7|2128.5|2125.7|2145|2142.2|2128.5|2125.7|3964
1588615800000|2020-05-04 18:10:00|2128|2125.2|2132.9|2130.1|2142|2139.2|2125.6|2122.8|4338
1588616100000|2020-05-04 18:15:00|2132.7|2129.9|2154.8|2152|2158|2155.2|2131.1|2128.3|2867
1588616400000|2020-05-04 18:20:00|2154.2|2151.4|2162.1|2159.3|2182.5|2179.7|2151.8|2149|5082
1588616700000|2020-05-04 18:25:00|2161.7|2158.9|2166.4|2163.6|2176.1|2173.3|2144.8|2142|7507
1588617000000|2020-05-04 18:30:00|2166.6|2163.8|2166.9|2164.1|2183.9|2181.1|2163.9|2161.1|2978
1588617300000|2020-05-04 18:35:00|2167.9|2165.1|2162.4|2159.6|2171.4|2168.6|2158.4|2155.6|1022
1588617600000|2020-05-04 18:40:00|2162.1|2159.3|2167|2164.2|2167|2164.2|2161.4|2158.6|506
1588617900000|2020-05-04 18:45:00|2166.5|2163.7|2206.8|2204|2211.5|2208.7|2164.8|2162|2418
1588618200000|2020-05-04 18:50:00|2207|2204.2|2202.4|2199.6|2214.4|2211.6|2193.4|2190.6|1440
1588618500000|2020-05-04 18:55:00|2201.4|2198.6|2212.4|2209.6|2215.1|2212.3|2195.7|2192.9|1236
1588618800000|2020-05-04 19:00:00|2211.9|2209.1|2198.5|2195.7|2212.4|2209.6|2198.3|2195.5|908
1588619100000|2020-05-04 19:05:00|2198.8|2196|2202.6|2199.8|2203.6|2200.8|2195.8|2193|566
1588619400000|2020-05-04 19:10:00|2203.3|2200.5|2205.6|2202.8|2210.1|2207.3|2198.9|2196.1|405
1588619700000|2020-05-04 19:15:00|2205.9|2203.1|2204.6|2201.8|2208.9|2206.1|2200.4|2197.6|309
1588620000000|2020-05-04 19:20:00|2205.1|2202.3|2211.1|2208.3|2215.1|2212.3|2199.6|2196.8|553
1588620300000|2020-05-04 19:25:00|2210.9|2208.1|2209.4|2206.6|2212.6|2209.8|2203.9|2201.1|478
1588620600000|2020-05-04 19:30:00|2209.6|2206.8|2211.9|2209.1|2223.5|2220.7|2206.6|2203.8|822
1588620900000|2020-05-04 19:35:00|2211.7|2208.9|2220|2217.2|2222.8|2220|2206.7|2203.9|540
1588621200000|2020-05-04 19:40:00|2220.8|2218|2223.3|2220.5|2227.6|2224.2|2216.2|2213.4|476
1588621500000|2020-05-04 19:45:00|2223|2220.2|2221.3|2218.5|2226.2|2223.4|2220.3|2217.5|491
1588621800000|2020-05-04 19:50:00|2221.8|2219|2223.3|2220.5|2225.8|2223|2219.6|2216.8|308
1588622100000|2020-05-04 19:55:00|2222.8|2220|2253.3|2250.5|2254|2251.2|2221.8|2219|1407
1588622400000|2020-05-04 20:00:00|2253.7|2250.9|2248.3|2245.5|2255|2252.2|2244.8|2242|854
1588622700000|2020-05-04 20:05:00|2247.8|2245|2258.1|2255.3|2259.6|2256.8|2245.5|2242.7|693
1588623000000|2020-05-04 20:10:00|2258.4|2255.6|2266.4|2263.6|2267.6|2264.8|2252.9|2250.1|424
1588623300000|2020-05-04 20:15:00|2267.4|2264.6|2265.1|2262.3|2267.9|2265.1|2254.9|2252.1|580
1588623600000|2020-05-04 20:20:00|2264.9|2262.1|2260.4|2257.6|2264.9|2262.1|2257.4|2254.6|392
1588623900000|2020-05-04 20:25:00|2261.4|2258.6|2255.9|2253.1|2262.9|2260.1|2254.9|2252.1|490
1588624200000|2020-05-04 20:30:00|2256.2|2253.4|2263.2|2260.4|2267.4|2264.6|2256.2|2253.4|362
1588624500000|2020-05-04 20:35:00|2262.8|2260|2264.2|2261.4|2265.4|2262.6|2261.4|2258.6|173
1588624800000|2020-05-04 20:40:00|2264.5|2261.7|2253.1|2250.3|2265.5|2262.7|2252.3|2249.5|406
1588625100000|2020-05-04 20:45:00|2253.3|2250.5|2248.8|2246|2254.1|2251.3|2244.1|2241.3|575
1588625400000|2020-05-04 20:50:00|2249.1|2246.3|2241|2238.2|2251.9|2248.5|2241|2238.2|381
1588625700000|2020-05-04 20:55:00|2241.3|2238.5|2244.3|2241.5|2248.5|2242.2|2240.8|2238|221
1588629600000|2020-05-04 22:00:00|2256.7|2246.7|2262.1|2259.3|2274.3|2271.5|2250.8|2246.1|792
1588629900000|2020-05-04 22:05:00|2261.8|2259|2256.9|2254.1|2263.7|2260.5|2249.8|2247|436
1588630200000|2020-05-04 22:10:00|2257.2|2254.4|2253.5|2249.5|2261.7|2256.3|2250.5|2245.8|198
1588630500000|2020-05-04 22:15:00|2252.2|2249.4|2247.1|2244.3|2267.6|2261.7|2236.9|2231.1|660
1588630800000|2020-05-04 22:20:00|2247.3|2244.5|2244.7|2241.9|2256.1|2253.3|2243.4|2240.6|111
1588631100000|2020-05-04 22:25:00|2244.4|2241.6|2239.6|2236.8|2245.6|2242.8|2238.4|2235.6|168
1588631400000|2020-05-04 22:30:00|2239.4|2236.6|2242.6|2239.8|2246|2242.8|2239.4|2236|88
1588631700000|2020-05-04 22:35:00|2241.1|2238.3|2243|2239|2245.6|2242.8|2235.4|2231.8|161
1588632000000|2020-05-04 22:40:00|2242.7|2238.7|2240.5|2237.7|2243.4|2240.6|2239.9|2237.1|72
1588632300000|2020-05-04 22:45:00|2239.7|2236.9|2242.5|2239.7|2245.5|2242.7|2237|2234.2|103
1588632600000|2020-05-04 22:50:00|2242.3|2239.5|2243.8|2241|2250|2247.2|2241.5|2238.7|113
1588632900000|2020-05-04 22:55:00|2244.1|2241.3|2248.8|2246|2249.6|2246.8|2238.5|2235.7|154
1588633200000|2020-05-04 23:00:00|2248.5|2245.7|2254.7|2244.7|2254.7|2247.8|2242.6|2238.2|86
1588633500000|2020-05-04 23:05:00|2255|2245|2258.8|2256|2263.6|2260.7|2252.5|2245|304
1588633800000|2020-05-04 23:10:00|2259|2256.2|2263.6|2260.8|2267.4|2264.6|2257|2253.8|218
1588634100000|2020-05-04 23:15:00|2263.3|2260.5|2263.8|2261|2266.3|2263.5|2260.2|2257.4|235
1588634400000|2020-05-04 23:20:00|2264.2|2260.2|2268.6|2265.8|2270.4|2267.5|2260.7|2257.9|119
1588634700000|2020-05-04 23:25:00|2268.3|2265.5|2281.8|2279|2287.5|2284.7|2267.8|2265|600
1588635000000|2020-05-04 23:30:00|2281.6|2278.8|2279.1|2276.3|2282.8|2280|2272.3|2269.5|175
1588635300000|2020-05-04 23:35:00|2278.6|2275.8|2277.5|2274.7|2279.7|2276.5|2273|2269.7|237
1588635600000|2020-05-04 23:40:00|2277.2|2274.4|2278.5|2275.7|2281.5|2278.7|2275.1|2272.3|323
1588635900000|2020-05-04 23:45:00|2278|2275.2|2261.8|2259|2278|2275.2|2254.8|2252|415
1588636200000|2020-05-04 23:50:00|2261.2|2258.4|2260.2|2257.4|2262.2|2259.4|2257.5|2254.7|104
1588636500000|2020-05-04 23:55:00|2260.5|2257.7|2265.4|2262.6|2265.4|2262.6|2256.7|2253.9|179
1588636800000|2020-05-05 00:00:00|2265|2262.2|2275.3|2272.5|2278.3|2275.5|2255.5|2252.7|547
1588637100000|2020-05-05 00:05:00|2275.1|2272.3|2264.7|2261.9|2275.6|2272.8|2260.7|2257.9|268
1588637400000|2020-05-05 00:10:00|2264.9|2262.1|2256|2253.2|2264.9|2262.1|2251.5|2248.7|442
1588637700000|2020-05-05 00:15:00|2256.3|2253.5|2253.3|2250.5|2260.6|2257.8|2253.3|2250.5|189
1588638000000|2020-05-05 00:20:00|2253.8|2251|2255.5|2252.7|2256.3|2253.5|2245.9|2243.1|216
1588638300000|2020-05-05 00:25:00|2255.7|2252.9|2248.7|2245.9|2259|2256.2|2243.4|2240.6|375
1588638600000|2020-05-05 00:30:00|2247.9|2245.1|2250.5|2247.7|2254|2251.2|2246.7|2243.9|149
1588638900000|2020-05-05 00:35:00|2250.7|2247.9|2257.2|2254.4|2268|2265.2|2250.7|2247.9|333
1588639200000|2020-05-05 00:40:00|2256.9|2254.1|2263.6|2260.8|2265.1|2262.3|2253.4|2250.6|206
1588639500000|2020-05-05 00:45:00|2263.9|2261.1|2266.7|2263.9|2269.2|2266.4|2259.4|2256.6|391
1588639800000|2020-05-05 00:50:00|2266.4|2263.6|2311.6|2308.8|2324.8|2322|2265.2|2262.4|2065
1588640100000|2020-05-05 00:55:00|2311.1|2308.3|2303.1|2300.3|2311.9|2309.1|2296.1|2293.3|923
1588640400000|2020-05-05 01:00:00|2303.6|2300.8|2317.4|2314.6|2319.5|2316.7|2303.1|2300.3|714
1588640700000|2020-05-05 01:05:00|2317.2|2314.4|2316.8|2314|2319.2|2316.4|2310.8|2308|651
1588641000000|2020-05-05 01:10:00|2317|2314.2|2298.9|2296.1|2317.3|2314.5|2295.6|2292.8|720
1588641300000|2020-05-05 01:15:00|2299.7|2296.9|2306.4|2303.6|2311.4|2308.6|2297.5|2294.7|601
1588641600000|2020-05-05 01:20:00|2306.1|2303.3|2275.3|2272.5|2308.4|2305.6|2273|2270.2|952
1588641900000|2020-05-05 01:25:00|2275.5|2272.7|2271.7|2268.9|2283.1|2280.3|2271|2268.2|703
1588642200000|2020-05-05 01:30:00|2272.5|2269.7|2275.7|2272.9|2277.3|2274.5|2261|2258.2|1008
1588642500000|2020-05-05 01:35:00|2276|2273.2|2279.1|2276.3|2284.5|2281.7|2272.5|2269.7|707
1588642800000|2020-05-05 01:40:00|2279.5|2276.7|2295.3|2292.5|2298.4|2295.6|2279.5|2276.7|682
1588643100000|2020-05-05 01:45:00|2296|2293.2|2302.1|2299.3|2304.4|2301.6|2293|2290.2|354
1588643400000|2020-05-05 01:50:00|2301.9|2299.1|2286.4|2283.6|2305|2302.2|2285|2282.2|525
1588643700000|2020-05-05 01:55:00|2286.6|2283.8|2293.7|2290.9|2294.1|2291.1|2280.9|2278.1|381
1588644000000|2020-05-05 02:00:00|2294|2291.2|2287.8|2285|2295.3|2292.5|2286.5|2283.7|269
1588644300000|2020-05-05 02:05:00|2288.5|2285.7|2297.1|2294.3|2300.7|2297.6|2286|2283.2|360
1588644600000|2020-05-05 02:10:00|2297.4|2294.6|2298.3|2295.5|2305.4|2302.6|2290.7|2287.9|418
1588644900000|2020-05-05 02:15:00|2298.5|2295.7|2308.4|2305.6|2313|2310.2|2298.5|2295.7|481
1588645200000|2020-05-05 02:20:00|2308.9|2306.1|2301.8|2299|2312.5|2309.7|2296.3|2293.5|468
1588645500000|2020-05-05 02:25:00|2302.2|2299.4|2304.8|2302|2306.5|2303.7|2299.5|2296.7|315
1588645800000|2020-05-05 02:30:00|2305|2302.2|2299.8|2297|2305.8|2303|2299.8|2297|274
1588646100000|2020-05-05 02:35:00|2299.3|2296.5|2313.2|2310.4|2313.4|2310.6|2298.9|2296.1|320
1588646400000|2020-05-05 02:40:00|2313.4|2310.6|2319|2316.2|2320|2317.2|2309.2|2306.4|382
1588646700000|2020-05-05 02:45:00|2319.3|2316.5|2307.7|2304.9|2321.1|2318.3|2303.1|2300.3|662
1588647000000|2020-05-05 02:50:00|2306.7|2303.9|2309.4|2306.6|2310.1|2307.3|2301|2298.2|452
1588647300000|2020-05-05 02:55:00|2308.9|2306.1|2310.7|2307.9|2313.6|2310.8|2308.8|2306|291
1588647600000|2020-05-05 03:00:00|2310.5|2307.7|2306.9|2304.1|2310.5|2307.7|2303|2300.2|296
1588647900000|2020-05-05 03:05:00|2306.5|2303.7|2308.5|2305.7|2313.6|2310.8|2301.5|2298.7|320
1588648200000|2020-05-05 03:10:00|2308|2305.2|2309.8|2307|2311|2308.2|2305|2302.2|182
1588648500000|2020-05-05 03:15:00|2309.6|2306.8|2309.6|2306.8|2312.1|2309.3|2307.5|2304.7|136
1588648800000|2020-05-05 03:20:00|2309.3|2306.5|2302.9|2300.1|2319.1|2316.3|2301.9|2299.1|349
1588649100000|2020-05-05 03:25:00|2302.6|2299.8|2298.7|2295.9|2307.4|2304.6|2295.5|2292.7|321
1588649400000|2020-05-05 03:30:00|2299|2296.2|2290.2|2287.4|2299|2296.2|2286.5|2283.3|424
1588649700000|2020-05-05 03:35:00|2289.4|2286.6|2284.6|2281.8|2289.9|2287.1|2279.4|2276.6|436
1588650000000|2020-05-05 03:40:00|2284.9|2282.1|2294|2291.2|2294.6|2291.8|2284.3|2281.5|480
1588650300000|2020-05-05 03:45:00|2294.3|2291.5|2293.2|2290.4|2297|2294.2|2292.3|2289.5|248
1588650600000|2020-05-05 03:50:00|2292.9|2290.1|2296.2|2293.4|2298.5|2295.7|2292.4|2289.6|148
1588650900000|2020-05-05 03:55:00|2296.9|2294.1|2301.9|2299.1|2321.9|2316.1|2295|2292.2|751
1588651200000|2020-05-05 04:00:00|2302.4|2299.6|2300.4|2297.6|2307.5|2304.1|2293.3|2290.5|267
1588651500000|2020-05-05 04:05:00|2300.2|2297.4|2304.3|2301.5|2307.4|2304.5|2300.2|2297.4|182
1588651800000|2020-05-05 04:10:00|2304|2301.2|2314|2311.2|2315.2|2312.4|2303|2298.6|276
1588652100000|2020-05-05 04:15:00|2313.2|2310.4|2305.2|2302.4|2313.2|2310.4|2304.5|2301.7|137
1588652400000|2020-05-05 04:20:00|2305.5|2302.7|2304.4|2301.6|2306.5|2303.7|2297.9|2294.3|137
1588652700000|2020-05-05 04:25:00|2304.2|2301.4|2303.7|2300.9|2305.2|2302.4|2301.5|2298.7|77
1588653000000|2020-05-05 04:30:00|2303.5|2300.7|2309.8|2307|2309.8|2307|2303.1|2300.3|134
1588653300000|2020-05-05 04:35:00|2309.2|2306.4|2306.2|2303.4|2309.2|2306.4|2302.7|2299.9|229
1588653600000|2020-05-05 04:40:00|2306|2303.2|2302.2|2299.4|2306.1|2303.3|2294.9|2292.1|498
1588653900000|2020-05-05 04:45:00|2301.7|2298.9|2306.8|2304|2308|2305.2|2300.1|2297.3|190
1588654200000|2020-05-05 04:50:00|2307.1|2304.3|2299.3|2296.5|2307.6|2304.8|2292.2|2288.1|249
1588654500000|2020-05-05 04:55:00|2299.6|2296.8|2300.6|2297.8|2303.3|2300.5|2297.3|2294.5|186
1588654800000|2020-05-05 05:00:00|2303.5|2293.5|2305.9|2303.1|2308.9|2305.5|2297.6|2293.5|274
1588655100000|2020-05-05 05:05:00|2306.2|2303.4|2302|2299.2|2309|2306.1|2301|2298.2|218
1588655400000|2020-05-05 05:10:00|2301.3|2298.5|2297.6|2294.8|2301.5|2298.7|2294.7|2291.9|326
1588655700000|2020-05-05 05:15:00|2298.1|2295.3|2294.6|2291.8|2304.3|2301.5|2294.6|2291.8|209
1588656000000|2020-05-05 05:20:00|2295.1|2292.3|2298.5|2295.7|2299|2296.2|2290.9|2288.1|302
1588656300000|2020-05-05 05:25:00|2298.7|2295.9|2294.8|2292|2299.5|2296.7|2292.3|2289.5|211
1588656600000|2020-05-05 05:30:00|2295.1|2292.3|2292.9|2290.1|2297.5|2294.7|2291.3|2288.5|194
1588656900000|2020-05-05 05:35:00|2292.5|2289.7|2296.9|2294.1|2297.7|2294.9|2292.2|2289.4|176
1588657200000|2020-05-05 05:40:00|2297.1|2294.3|2303.2|2300.4|2306.8|2303.2|2296.9|2294.1|278
1588657500000|2020-05-05 05:45:00|2302.5|2299.7|2305.8|2303|2307.5|2304.7|2302|2299.2|177
1588657800000|2020-05-05 05:50:00|2306|2303.2|2310.7|2307.9|2313.8|2311|2303|2300.2|250
1588658100000|2020-05-05 05:55:00|2310.5|2307.7|2307.8|2303.8|2311.9|2309.1|2302.2|2299.4|308
1588658400000|2020-05-05 06:00:00|2307|2304.2|2314.4|2311.6|2317.5|2314.7|2299.9|2296.8|383
1588658700000|2020-05-05 06:05:00|2314.1|2311.3|2333.6|2330.8|2347.8|2345|2309.8|2307|2163
1588659000000|2020-05-05 06:10:00|2333.3|2330.5|2331.5|2328.7|2343.4|2340.6|2327.1|2324.3|1276
1588659300000|2020-05-05 06:15:00|2332.2|2329.4|2336|2333.2|2336.1|2333.3|2328.1|2325.3|785
1588659600000|2020-05-05 06:20:00|2336.3|2333.5|2329.7|2326.9|2340.5|2337.7|2327.7|2324.9|611
1588659900000|2020-05-05 06:25:00|2330|2327.2|2323.9|2321.1|2330|2327.2|2315.4|2312.6|756
1588660200000|2020-05-05 06:30:00|2324.1|2321.3|2324.6|2321.8|2332.7|2329.9|2324.1|2321.3|1079
1588660500000|2020-05-05 06:35:00|2324.7|2321.9|2328|2325.2|2335.7|2332.9|2323.2|2320.4|537
1588660800000|2020-05-05 06:40:00|2328.5|2325.7|2338.9|2336.1|2343|2340.2|2328.5|2325.7|959
1588661100000|2020-05-05 06:45:00|2338.1|2335.3|2356.6|2353.8|2369.7|2366.9|2338.1|2335.3|2075
1588661400000|2020-05-05 06:50:00|2356.8|2354|2362.4|2359.6|2363.6|2360.8|2351.6|2348.8|911
1588661700000|2020-05-05 06:55:00|2362.2|2359.4|2370.9|2368.1|2372.8|2370|2357.7|2354.9|953
1588662000000|2020-05-05 07:00:00|2371.3|2368.5|2366.7|2363.9|2377.9|2375.1|2361.2|2358.4|1996
1588662300000|2020-05-05 07:05:00|2367|2364.2|2366.2|2363.4|2373.4|2370.6|2364.3|2361.5|1019
1588662600000|2020-05-05 07:10:00|2366.4|2363.6|2363.3|2360.5|2370.5|2367.7|2357.5|2354.7|1618
1588662900000|2020-05-05 07:15:00|2363.8|2361|2360.1|2357.3|2366.8|2364|2355.8|2353|840
1588663200000|2020-05-05 07:20:00|2359.8|2357|2356.5|2353.7|2366.8|2364|2354.9|2352.1|1015
1588663500000|2020-05-05 07:25:00|2355.8|2353|2371.4|2368.6|2373.4|2370.6|2355.5|2352.7|790
1588663800000|2020-05-05 07:30:00|2371.6|2368.8|2389.9|2387.1|2399.9|2397.1|2369.4|2366.6|2564
1588664100000|2020-05-05 07:35:00|2389.5|2386.7|2384.9|2382.1|2396.4|2393.6|2380.5|2377.7|1169
1588664400000|2020-05-05 07:40:00|2384.7|2381.9|2380.7|2377.9|2387|2384.2|2375.6|2372.8|827
1588664700000|2020-05-05 07:45:00|2380|2377.2|2380.1|2377.3|2386.5|2383.7|2376.4|2373.6|1251
1588665000000|2020-05-05 07:50:00|2379.7|2376.9|2378.5|2375.7|2384.1|2381.3|2374.4|2371.6|989
1588665300000|2020-05-05 07:55:00|2379.5|2376.7|2369|2366.2|2383|2380.2|2369|2366.2|751
1588665600000|2020-05-05 08:00:00|2368.7|2365.9|2331.1|2328.3|2372.6|2369.8|2330.6|2327.8|2287
1588665900000|2020-05-05 08:05:00|2330.8|2328|2345.1|2342.3|2348.6|2345.8|2330.6|2327.8|1303
1588666200000|2020-05-05 08:10:00|2344.9|2342.1|2340.4|2337.6|2349.2|2346.4|2337.6|2334.8|837
1588666500000|2020-05-05 08:15:00|2340.8|2338|2320.1|2317.3|2342.1|2339.3|2318.1|2315.3|1342
1588666800000|2020-05-05 08:20:00|2320.6|2317.8|2349.8|2347|2351.2|2348.4|2320|2317.2|1269
1588667100000|2020-05-05 08:25:00|2348.9|2346.1|2365.7|2362.9|2373.3|2370.5|2348.8|2346|2301
1588667400000|2020-05-05 08:30:00|2365.4|2362.6|2363.7|2360.9|2374.7|2371.9|2351.2|2348.4|1597
1588667700000|2020-05-05 08:35:00|2363.4|2360.6|2357.7|2354.9|2369.5|2366.7|2355.3|2352.5|843
1588668000000|2020-05-05 08:40:00|2357.3|2354.5|2359.2|2356.4|2365.5|2362.7|2351.2|2348.4|1070
1588668300000|2020-05-05 08:45:00|2359|2356.2|2344|2341.2|2361|2358.2|2332.2|2329.4|1485
1588668600000|2020-05-05 08:50:00|2343.7|2340.9|2342.3|2339.5|2355.8|2353|2340.8|2338|755
1588668900000|2020-05-05 08:55:00|2342|2339.2|2347.4|2344.6|2347.4|2344.6|2335.2|2332.1|496
1588669200000|2020-05-05 09:00:00|2347.1|2344.3|2333.5|2330.7|2351.7|2348.3|2332.2|2329.4|770
1588669500000|2020-05-05 09:05:00|2333|2330.2|2330.9|2328.1|2342.5|2339.7|2330.9|2328.1|479
1588669800000|2020-05-05 09:10:00|2331.2|2328.4|2337.5|2334.7|2341.2|2338.4|2323.9|2321.1|777
1588670100000|2020-05-05 09:15:00|2338|2335.2|2353.6|2350.8|2355|2352.2|2336.5|2333.7|731
1588670400000|2020-05-05 09:20:00|2352.6|2349.8|2349.8|2347|2354.6|2351.8|2343|2340.2|387
1588670700000|2020-05-05 09:25:00|2349.5|2346.7|2340|2337.2|2351.6|2348.8|2339.7|2336.9|655
1588671000000|2020-05-05 09:30:00|2340.2|2337.4|2351.6|2348.8|2353.5|2350.7|2340.2|2337.4|473
1588671300000|2020-05-05 09:35:00|2352.4|2349.6|2360.3|2357.5|2361.9|2359.1|2346.4|2343.6|789
1588671600000|2020-05-05 09:40:00|2360|2357.2|2367.1|2364.3|2368.6|2365.8|2359|2356.2|644
1588671900000|2020-05-05 09:45:00|2367.4|2364.6|2368.6|2365.8|2374.6|2371.8|2363.7|2360.9|1273
1588672200000|2020-05-05 09:50:00|2368.3|2365.5|2363.8|2361|2369.1|2366.3|2357.8|2355|1040
1588672500000|2020-05-05 09:55:00|2363.5|2360.7|2364.6|2361.8|2370.1|2367.3|2358.2|2355.4|733
1588672800000|2020-05-05 10:00:00|2362.8|2360|2367.3|2364.5|2368.2|2365.4|2354.3|2351.5|867
1588673100000|2020-05-05 10:05:00|2366.8|2364|2374.6|2371.8|2375.4|2372.6|2366.8|2364|596
1588673400000|2020-05-05 10:10:00|2374.4|2371.6|2365.4|2362.6|2378.1|2375.3|2364.9|2362.1|961
1588673700000|2020-05-05 10:15:00|2365.2|2362.4|2370.3|2367.5|2371.3|2368.5|2359.8|2357|1083
1588674000000|2020-05-05 10:20:00|2369.8|2367|2380.1|2377.3|2381.1|2378.3|2367.5|2364.7|1265
1588674300000|2020-05-05 10:25:00|2380.3|2377.5|2373.9|2371.1|2381.9|2378.8|2368.1|2365.3|1004
1588674600000|2020-05-05 10:30:00|2374.7|2371.9|2378.1|2375.3|2380.1|2377.3|2369.6|2366.8|639
1588674900000|2020-05-05 10:35:00|2378.4|2375.6|2377.2|2374.4|2381.9|2379.1|2374.8|2372|540
1588675200000|2020-05-05 10:40:00|2376.9|2374.1|2365.2|2362.4|2378.9|2376.1|2359.7|2356.9|706
1588675500000|2020-05-05 10:45:00|2364.8|2362|2363.3|2360.5|2372.5|2369.7|2360|2357.2|658
1588675800000|2020-05-05 10:50:00|2363|2360.2|2369.1|2366.3|2369.3|2366.5|2360.7|2357.9|431
1588676100000|2020-05-05 10:55:00|2368.6|2365.8|2371.2|2368.4|2373.1|2370.3|2364.2|2361.4|417
1588676400000|2020-05-05 11:00:00|2371.4|2368.6|2364.7|2361.9|2374.2|2371.4|2361.9|2359.1|366
1588676700000|2020-05-05 11:05:00|2364.4|2361.6|2375.2|2372.4|2380.7|2377.9|2362|2359.2|558
1588677000000|2020-05-05 11:10:00|2375.8|2373|2377|2374.2|2384.2|2381.4|2373.6|2370.8|712
1588677300000|2020-05-05 11:15:00|2377.3|2374.5|2378.7|2375.9|2383.8|2380.7|2374.1|2371.3|810
1588677600000|2020-05-05 11:20:00|2379|2376.2|2378|2375.2|2382.4|2379.6|2375|2372.2|392
1588677900000|2020-05-05 11:25:00|2377.3|2374.5|2375.7|2372.9|2381.4|2378.6|2370.6|2367.8|521
1588678200000|2020-05-05 11:30:00|2375.4|2372.6|2370|2367.2|2376.4|2373.6|2365.5|2362.7|650
1588678500000|2020-05-05 11:35:00|2370.2|2367.4|2371.1|2368.3|2371.6|2368.8|2362.8|2360|435
1588678800000|2020-05-05 11:40:00|2370.5|2367.7|2370.1|2367.3|2374|2371.2|2366.8|2364|358
1588679100000|2020-05-05 11:45:00|2370.5|2367.7|2380.1|2377.3|2381.1|2378.3|2369.8|2367|807
1588679400000|2020-05-05 11:50:00|2379.9|2377.1|2378|2375.2|2381.9|2379.1|2373.8|2371|691
1588679700000|2020-05-05 11:55:00|2377.5|2374.7|2370.8|2368|2379.7|2376.9|2368.5|2365.7|1030
1588680000000|2020-05-05 12:00:00|2370.2|2367.4|2375|2372.2|2376|2373.2|2363.5|2360.7|1691
1588680300000|2020-05-05 12:05:00|2375.4|2372.6|2367.2|2364.4|2379|2375.9|2363.8|2361|1873
1588680600000|2020-05-05 12:10:00|2367.7|2364.9|2382.9|2380.1|2383.8|2381|2367.2|2364.4|1841
1588680900000|2020-05-05 12:15:00|2383.3|2380.5|2387.5|2384.7|2390.7|2387.9|2378.9|2376.1|1543
1588681200000|2020-05-05 12:20:00|2388.2|2385.4|2393.8|2391|2396.6|2393.8|2382.4|2379.6|1468
1588681500000|2020-05-05 12:25:00|2394.8|2392|2400.7|2397.9|2404.6|2401.8|2392.8|2390|4017
1588681800000|2020-05-05 12:30:00|2401.2|2398.4|2410.6|2407.8|2415.1|2412.3|2395.7|2392.9|5258
1588682100000|2020-05-05 12:35:00|2410.9|2408.1|2419.3|2416.5|2425|2422.2|2410.6|2407.8|2187
1588682400000|2020-05-05 12:40:00|2419.1|2416.3|2423.2|2420.4|2428.9|2426.1|2413|2410.2|3167
1588682700000|2020-05-05 12:45:00|2422.8|2420|2405.9|2403.1|2424.4|2421.6|2405.2|2402.4|3217
1588683000000|2020-05-05 12:50:00|2405.5|2402.7|2417.2|2414.4|2417.6|2414.8|2401.9|2399.1|1682
1588683300000|2020-05-05 12:55:00|2417.4|2414.6|2417.9|2415.1|2427.1|2424.3|2414.3|2411.5|1783
1588683600000|2020-05-05 13:00:00|2418.1|2415.3|2413.2|2410.4|2428|2425.2|2410.2|2407.4|2680
1588683900000|2020-05-05 13:05:00|2413|2410.2|2428.6|2425.8|2430.5|2427.7|2413|2410.2|1872
1588684200000|2020-05-05 13:10:00|2428.8|2426|2434.6|2431.8|2441.6|2438.8|2428.6|2425.8|3097
1588684500000|2020-05-05 13:15:00|2434.9|2432.1|2436.4|2433.6|2443.4|2440.6|2433.7|2430.9|2549
1588684800000|2020-05-05 13:20:00|2435.9|2433.1|2447.9|2445.1|2450.3|2447.5|2426|2423.2|3310
1588685100000|2020-05-05 13:25:00|2447.6|2444.8|2446|2443.2|2451.6|2448.8|2444.4|2441.6|2702
1588685400000|2020-05-05 13:30:00|2446.2|2443.4|2458.5|2455.7|2474.2|2471.4|2441.8|2439|4407
1588685700000|2020-05-05 13:35:00|2459|2456.2|2499.3|2496.5|2519.9|2517.1|2458.8|2456|7142
1588686000000|2020-05-05 13:40:00|2498.6|2495.8|2503.3|2500.5|2515.8|2513|2497.3|2494.5|4545
1588686300000|2020-05-05 13:45:00|2503.8|2501|2476.2|2473.4|2507.4|2504.6|2472.7|2469.9|8135
1588686600000|2020-05-05 13:50:00|2475.6|2472.8|2476.1|2473.3|2482.1|2479.3|2463.2|2460.4|3254
1588686900000|2020-05-05 13:55:00|2475.9|2473.1|2499.7|2496.9|2502.9|2500.1|2475.1|2472.3|2657
1588687200000|2020-05-05 14:00:00|2499.4|2496.6|2527.5|2524.7|2540.8|2538|2499.4|2496.6|7323
1588687500000|2020-05-05 14:05:00|2527|2524.2|2514.1|2511.3|2531.7|2528.9|2510|2507.2|3231
1588687800000|2020-05-05 14:10:00|2513.6|2510.8|2515.8|2513|2515.8|2513|2497.9|2495.1|3155
1588688100000|2020-05-05 14:15:00|2515.6|2512.8|2516.6|2513.8|2522.3|2519.5|2502.3|2499.5|2836
1588688400000|2020-05-05 14:20:00|2516.9|2514.1|2513.7|2510.9|2518.4|2515.6|2499.3|2496.5|2655
1588688700000|2020-05-05 14:25:00|2513.9|2511.1|2499.6|2496.8|2514.9|2512.1|2495.5|2492.7|2591
1588689000000|2020-05-05 14:30:00|2499.2|2496.4|2493.3|2490.5|2502.2|2499.4|2480.6|2477.8|2597
1588689300000|2020-05-05 14:35:00|2493.5|2490.7|2486.7|2483.9|2500|2497.2|2486.2|2483.4|1747
1588689600000|2020-05-05 14:40:00|2487.5|2484.7|2489.2|2486.4|2505|2502.2|2487.2|2484.4|1955
1588689900000|2020-05-05 14:45:00|2489.8|2487|2471.9|2469.1|2491|2488.2|2465.4|2462.6|4325
1588690200000|2020-05-05 14:50:00|2471.7|2468.9|2483.8|2481|2491.1|2488.3|2471.7|2468.9|2863
1588690500000|2020-05-05 14:55:00|2484.2|2481.4|2449.3|2446.5|2490.7|2487.9|2447.8|2445|3642
1588690800000|2020-05-05 15:00:00|2449.1|2446.3|2456.8|2454|2461.2|2458.4|2446.6|2443.8|2408
1588691100000|2020-05-05 15:05:00|2456.6|2453.8|2471.7|2468.9|2475|2472.2|2454.4|2451.6|2520
1588691400000|2020-05-05 15:10:00|2472.3|2469.5|2457.8|2455|2473.3|2470.5|2448.5|2445.7|2129
1588691700000|2020-05-05 15:15:00|2458|2455.2|2487.4|2484.6|2491.9|2489.1|2457.3|2454.5|3003
1588692000000|2020-05-05 15:20:00|2487.6|2484.8|2489.8|2487|2496.6|2493.8|2484.6|2481.8|1673
1588692300000|2020-05-05 15:25:00|2490.2|2487.4|2481.9|2479.1|2500.2|2497.4|2480.1|2477.3|2530
1588692600000|2020-05-05 15:30:00|2481.7|2478.9|2508.8|2506|2508.8|2506|2481.7|2478.9|3047
1588692900000|2020-05-05 15:35:00|2509.2|2506.4|2513.9|2511.1|2517.4|2514.6|2501.9|2499.1|2129
1588693200000|2020-05-05 15:40:00|2514.4|2511.6|2530.1|2527.3|2534.3|2531.5|2509|2506.2|2282
1588693500000|2020-05-05 15:45:00|2530.6|2527.8|2523.9|2521.1|2539.9|2537.1|2521.2|2518.4|1699
1588693800000|2020-05-05 15:50:00|2523.7|2520.9|2520.2|2517.4|2529.5|2526.7|2518.7|2515.9|1489
1588694100000|2020-05-05 15:55:00|2520|2517.2|2510.5|2507.7|2522.2|2519.4|2501.2|2498.4|2770
1588694400000|2020-05-05 16:00:00|2511.5|2508.7|2510.5|2507.7|2521.4|2518.6|2507.1|2504.3|2266
1588694700000|2020-05-05 16:05:00|2510.3|2507.5|2519.5|2516.7|2522.5|2519.7|2507.3|2504.5|1477
1588695000000|2020-05-05 16:10:00|2519.3|2516.5|2524.6|2521.8|2526.2|2523.4|2514.6|2511.8|1051
1588695300000|2020-05-05 16:15:00|2524.9|2522.1|2530.2|2527.4|2533.7|2530.9|2518.5|2515.7|2043
1588695600000|2020-05-05 16:20:00|2530.4|2527.6|2544.9|2542.1|2546|2543.2|2526.9|2524.1|2138
1588695900000|2020-05-05 16:25:00|2545.9|2543.1|2531.3|2528.5|2545.9|2543.1|2528.6|2525.8|1517
1588696200000|2020-05-05 16:30:00|2531.7|2528.9|2557.5|2554.7|2560.8|2558|2530.7|2527.9|3495
1588696500000|2020-05-05 16:35:00|2557.8|2555|2557.6|2554.8|2560.5|2557.7|2550.1|2547.3|1748
1588696800000|2020-05-05 16:40:00|2557.8|2555|2554.5|2551.7|2562.8|2560|2547.5|2544.7|1620
1588697100000|2020-05-05 16:45:00|2555|2552.2|2566.8|2564|2572.1|2569.3|2552.5|2549.7|4482
1588697400000|2020-05-05 16:50:00|2567.1|2564.3|2571.3|2568.5|2582.6|2579.8|2566.3|2563.5|2338
1588697700000|2020-05-05 16:55:00|2571.5|2568.7|2575.8|2573|2586.1|2583.3|2568|2565.2|1740
1588698000000|2020-05-05 17:00:00|2575.4|2572.6|2553.9|2551.1|2581.3|2578.5|2551.5|2548.7|3734
1588698300000|2020-05-05 17:05:00|2554.2|2551.4|2549|2546.2|2558.1|2555.3|2542.3|2539.5|2506
1588698600000|2020-05-05 17:10:00|2549.3|2546.5|2548.2|2545.4|2553.7|2550.9|2545.2|2542.4|2426
1588698900000|2020-05-05 17:15:00|2548.4|2545.6|2544.1|2541.3|2552.7|2549.9|2537.9|2535.1|1872
1588699200000|2020-05-05 17:20:00|2544.6|2541.8|2542.8|2540|2548.2|2545.4|2538.6|2535.8|1536
1588699500000|2020-05-05 17:25:00|2543.8|2541|2526.7|2523.9|2552.1|2549.3|2525.9|2523.1|2659
1588699800000|2020-05-05 17:30:00|2526.9|2524.1|2531.9|2529.1|2538.6|2535.8|2525.5|2522.7|1535
1588700100000|2020-05-05 17:35:00|2532.4|2529.6|2540.5|2537.7|2540.5|2537.7|2531.5|2528.7|1736
1588700400000|2020-05-05 17:40:00|2540|2537.2|2553.7|2550.9|2553.7|2550.9|2538.4|2535.6|1751
1588700700000|2020-05-05 17:45:00|2553.5|2550.7|2544.3|2541.5|2558.2|2555.4|2542.9|2540.1|1510
1588701000000|2020-05-05 17:50:00|2544.1|2541.3|2551.4|2548.6|2556.9|2554.1|2541.3|2538.5|1449
1588701300000|2020-05-05 17:55:00|2551.6|2548.8|2555.9|2553.1|2556.9|2554.1|2548.3|2545.5|1315
1588701600000|2020-05-05 18:00:00|2556.9|2554.1|2542|2539.2|2556.9|2554.1|2537.9|2535.1|2143
1588701900000|2020-05-05 18:05:00|2541.4|2538.6|2542.3|2539.5|2550|2547.2|2538|2535.2|1962
1588702200000|2020-05-05 18:10:00|2542.5|2539.7|2553.4|2550.6|2553.9|2551.1|2537.6|2534.8|2326
1588702500000|2020-05-05 18:15:00|2553.2|2550.4|2576|2573.2|2583.6|2580.8|2551.3|2548.5|4263
1588702800000|2020-05-05 18:20:00|2576.5|2573.7|2541.3|2538.5|2584.5|2581.7|2525.5|2522.7|6325
1588703100000|2020-05-05 18:25:00|2541.5|2538.7|2565.2|2562.4|2574.9|2572.1|2526.6|2523.8|12516
1588703400000|2020-05-05 18:30:00|2563.9|2561.1|2556.7|2553.9|2563.9|2561.1|2551.6|2548.8|3978
1588703700000|2020-05-05 18:35:00|2556.4|2553.6|2578.4|2575.6|2581.4|2578.6|2554.9|2552.1|2166
1588704000000|2020-05-05 18:40:00|2577.9|2575.1|2562.3|2559.5|2580.2|2577.4|2558.4|2555.6|1377
1588704300000|2020-05-05 18:45:00|2562.7|2559.9|2563.3|2560.5|2563.8|2561|2553.6|2550.8|675
1588704600000|2020-05-05 18:50:00|2563.7|2560.9|2557.1|2554.3|2564.3|2561.5|2554.7|2551.9|560
1588704900000|2020-05-05 18:55:00|2556.9|2554.1|2554.5|2551.7|2558.3|2555.5|2551.5|2548.7|582
1588705200000|2020-05-05 19:00:00|2554.2|2551.4|2558.8|2556|2560.8|2558|2553.5|2550.7|1074
1588705500000|2020-05-05 19:05:00|2558.6|2555.8|2567.8|2565|2569.8|2567|2556.8|2554|854
1588705800000|2020-05-05 19:10:00|2568.1|2565.3|2563.2|2560.4|2568.8|2566|2562|2559.2|811
1588706100000|2020-05-05 19:15:00|2563.4|2560.6|2563|2560.2|2563.6|2560.8|2558|2555.2|936
1588706400000|2020-05-05 19:20:00|2562.8|2560|2554.4|2551.6|2564|2561.2|2553.9|2551.1|469
1588706700000|2020-05-05 19:25:00|2554.9|2552.1|2549.9|2547.1|2559.9|2557.1|2549.6|2546.8|943
1588707000000|2020-05-05 19:30:00|2550.1|2547.3|2545.2|2542.4|2551.2|2548.3|2538.9|2536.1|923
1588707300000|2020-05-05 19:35:00|2545|2542.2|2547.1|2544.3|2548.9|2546.1|2535.7|2532.9|960
1588707600000|2020-05-05 19:40:00|2547.4|2544.6|2554.2|2551.4|2556.8|2554|2543.9|2541.1|695
1588707900000|2020-05-05 19:45:00|2554|2551.2|2557.3|2554.5|2557.3|2554.5|2550.4|2547.6|522
1588708200000|2020-05-05 19:50:00|2557|2554.2|2567.9|2565.1|2570.4|2567.6|2556.5|2553.7|1506
1588708500000|2020-05-05 19:55:00|2567.7|2564.9|2568.7|2565.9|2571.6|2568.8|2562.2|2559.4|407
1588708800000|2020-05-05 20:00:00|2568.9|2566.1|2572.5|2569.7|2573.5|2570.7|2565.2|2562.4|325
1588709100000|2020-05-05 20:05:00|2572.2|2569.4|2570.9|2568.1|2572.2|2569.4|2568.2|2565.4|158
1588709400000|2020-05-05 20:10:00|2570.7|2567.9|2566.5|2563.7|2570.9|2568.1|2563.1|2560.3|243
1588709700000|2020-05-05 20:15:00|2567.3|2564.5|2570.6|2567.8|2572.6|2569.8|2566.1|2563.3|281
1588710000000|2020-05-05 20:20:00|2570.9|2568.1|2570.9|2568.1|2574.4|2571.6|2570.3|2567.5|247
1588710300000|2020-05-05 20:25:00|2571.2|2568.4|2571.7|2568.9|2576.7|2573.9|2570.7|2567.9|398
1588710600000|2020-05-05 20:30:00|2572.2|2569.4|2575|2572.2|2579.6|2576.2|2569.8|2565.4|592
1588710900000|2020-05-05 20:35:00|2575.2|2572.4|2617|2614.2|2618|2615.2|2573.1|2570.3|2364
1588711200000|2020-05-05 20:40:00|2616.7|2613.9|2605.6|2602.8|2617.7|2614.9|2599.3|2593.9|625
1588711500000|2020-05-05 20:45:00|2605.8|2603|2604.3|2601.5|2614.1|2611.3|2596.4|2593.6|802
1588711800000|2020-05-05 20:50:00|2604|2601.2|2617.4|2614.6|2620.9|2616.6|2603.5|2599.1|626
1588712100000|2020-05-05 20:55:00|2617.6|2614.8|2634.7|2631.9|2656.6|2650.5|2617.2|2614.4|1476
1588716000000|2020-05-05 22:00:00|2674.3|2664.3|2686.7|2683.9|2692.7|2688.8|2664.6|2658.9|1108
1588716300000|2020-05-05 22:05:00|2686.9|2684.1|2678.3|2675.5|2691.3|2687.4|2671.7|2665.9|617
1588716600000|2020-05-05 22:10:00|2678.8|2674.3|2678.5|2675.7|2685.2|2681.2|2675.7|2672.9|357
1588716900000|2020-05-05 22:15:00|2678.3|2675.5|2674|2670|2691.2|2686.4|2665.1|2659.7|1367
1588717200000|2020-05-05 22:20:00|2673.6|2669.6|2665.3|2662.5|2677.1|2670.3|2663.4|2660.5|439
1588717500000|2020-05-05 22:25:00|2665.9|2663.1|2666.6|2663.8|2675.2|2672.4|2664.9|2661.4|482
1588717800000|2020-05-05 22:30:00|2666.8|2664|2660|2656|2678.2|2674.6|2658.3|2655.5|513
1588718100000|2020-05-05 22:35:00|2660.2|2656.2|2648.7|2645.9|2666.9|2664.1|2646.2|2643.4|604
1588718400000|2020-05-05 22:40:00|2648.5|2645.7|2649.7|2645.7|2655.1|2651.4|2646.1|2641.8|202
1588718700000|2020-05-05 22:45:00|2648.6|2645.8|2647.5|2644.7|2654.6|2651.8|2646.3|2643.5|151
1588719000000|2020-05-05 22:50:00|2647.7|2644.9|2664.5|2661.7|2667.8|2662.2|2647.2|2644.4|243
1588719300000|2020-05-05 22:55:00|2664.2|2661.4|2653.8|2651|2669.2|2666.4|2652|2648.6|182
1588719600000|2020-05-05 23:00:00|2653.4|2650.6|2643|2640.2|2653.4|2650.6|2641.9|2639.1|217
1588719900000|2020-05-05 23:05:00|2642.3|2639.5|2644.9|2642.1|2649.7|2646.5|2641.6|2637.6|136
1588720200000|2020-05-05 23:10:00|2645.3|2642.5|2640.8|2638|2648.4|2645.2|2638.1|2635.1|151
1588720500000|2020-05-05 23:15:00|2641.4|2638.6|2654.1|2651.3|2660.8|2655.4|2640.4|2637.6|154
1588720800000|2020-05-05 23:20:00|2654.4|2651.6|2652|2649.2|2660.7|2657.3|2651.4|2648.5|146
1588721100000|2020-05-05 23:25:00|2652.2|2649.4|2656.1|2653.3|2664.4|2661.2|2651.7|2648.9|123
1588721400000|2020-05-05 23:30:00|2655.8|2653|2669.4|2666.6|2675|2672|2655.1|2651.9|204
1588721700000|2020-05-05 23:35:00|2669.7|2666.9|2687.4|2684.6|2695.6|2689.8|2664.2|2661.4|384
1588722000000|2020-05-05 23:40:00|2687.1|2684.3|2697.9|2693.9|2717.2|2714.4|2686.2|2683.3|1219
1588722300000|2020-05-05 23:45:00|2697.5|2694.7|2693.8|2691|2699.3|2696.5|2686.1|2683.3|358
1588722600000|2020-05-05 23:50:00|2694.1|2691.3|2699.2|2696.4|2699.4|2696.6|2685.6|2681|219
1588722900000|2020-05-05 23:55:00|2699|2696.2|2688.6|2685.8|2703|2700.2|2688.3|2685.5|238
1588723200000|2020-05-06 00:00:00|2688.5|2684.5|2609.1|2606.3|2688.5|2685.1|2589.3|2585.8|2229
1588723500000|2020-05-06 00:05:00|2609.5|2605.5|2576.1|2573.3|2620.8|2615.2|2541.4|2535.2|3048
1588723800000|2020-05-06 00:10:00|2576.4|2573.6|2609.8|2607|2626.4|2623.2|2564.7|2561.7|2004
1588724100000|2020-05-06 00:15:00|2609.5|2606.7|2585|2581|2610.6|2607.6|2574.9|2571.6|957
1588724400000|2020-05-06 00:20:00|2585.6|2581.6|2594.1|2591.3|2600.9|2598.1|2580.1|2575.7|519
1588724700000|2020-05-06 00:25:00|2593.1|2590.3|2571.4|2568.6|2593.2|2590.3|2571.1|2568.2|361
1588725000000|2020-05-06 00:30:00|2570.8|2568|2558.3|2555.5|2576.3|2572.1|2554.6|2550|878
1588725300000|2020-05-06 00:35:00|2558.7|2555.9|2576.9|2574.1|2584.6|2580.8|2555|2551.7|579
1588725600000|2020-05-06 00:40:00|2576.4|2573.6|2571.3|2568.5|2577|2573.6|2564.7|2561.9|357
1588725900000|2020-05-06 00:45:00|2571.8|2569|2571.3|2568.5|2579.8|2574.4|2563.5|2560.7|350
1588726200000|2020-05-06 00:50:00|2571.8|2569|2548.7|2545.9|2575.8|2573|2545.8|2543|564
1588726500000|2020-05-06 00:55:00|2548.4|2545.6|2544.6|2541.8|2548.7|2545.9|2533.8|2530.7|1122
1588726800000|2020-05-06 01:00:00|2545.1|2542.3|2533|2530.2|2546.9|2543.8|2530.3|2526.9|722
1588727100000|2020-05-06 01:05:00|2532.7|2529.9|2536.2|2533.4|2552.3|2549.5|2532.7|2529.9|613
1588727400000|2020-05-06 01:10:00|2536.5|2533.7|2525.1|2522.3|2536.5|2533.7|2522.9|2519.7|917
1588727700000|2020-05-06 01:15:00|2524.5|2521.7|2525.7|2522.9|2538.4|2535.6|2523.2|2520|533
1588728000000|2020-05-06 01:20:00|2525.9|2523.1|2539.3|2536.5|2544.1|2540.9|2522.2|2519.4|779
1588728300000|2020-05-06 01:25:00|2539|2536.2|2525.9|2523.1|2539|2536.2|2525.6|2521.5|371
1588728600000|2020-05-06 01:30:00|2527.1|2523|2559.7|2556.9|2560.9|2558.1|2523.6|2520.1|909
1588728900000|2020-05-06 01:35:00|2559.5|2556.7|2557.3|2554.5|2563.2|2560.4|2548|2545.2|482
1588729200000|2020-05-06 01:40:00|2557|2554.2|2547.4|2544.6|2564.6|2561.8|2546.9|2544.1|390
1588729500000|2020-05-06 01:45:00|2547.7|2544.9|2547|2544.2|2560|2557.1|2543.8|2540.9|412
1588729800000|2020-05-06 01:50:00|2547.2|2544.4|2553|2550.2|2557.6|2553.5|2546.3|2542.8|547
1588730100000|2020-05-06 01:55:00|2553.3|2550.5|2557|2554.2|2560.6|2557.3|2550.7|2547.9|358
1588730400000|2020-05-06 02:00:00|2557.5|2554.7|2555.1|2552.3|2558.8|2556|2547.6|2544|375
1588730700000|2020-05-06 02:05:00|2555.3|2552.5|2563.9|2561.1|2564.2|2561.4|2553.8|2551|334
1588731000000|2020-05-06 02:10:00|2564.2|2561.4|2560.7|2557.9|2567.9|2565.1|2557.5|2554.7|325
1588731300000|2020-05-06 02:15:00|2560.5|2557.7|2557.1|2554.3|2566.3|2561.9|2555|2552.2|252
1588731600000|2020-05-06 02:20:00|2557.6|2554.8|2558.6|2555.8|2562.1|2559.3|2555.6|2552.8|172
1588731900000|2020-05-06 02:25:00|2559.6|2556.8|2571|2568.2|2571|2568.2|2558.4|2555.2|132
1588732200000|2020-05-06 02:30:00|2571.6|2568.8|2586.9|2584.1|2595.3|2592.5|2568.8|2566|996
1588732500000|2020-05-06 02:35:00|2587.1|2584.3|2584.1|2581.3|2587.1|2584.3|2578.9|2576.1|365
1588732800000|2020-05-06 02:40:00|2584.3|2581.5|2588.9|2586.1|2594.7|2591.9|2583.6|2580.8|272
1588733100000|2020-05-06 02:45:00|2588.5|2585.7|2585.1|2582.3|2589.4|2586.6|2584|2581.2|150
1588733400000|2020-05-06 02:50:00|2584.9|2582.1|2579.4|2576.6|2589.3|2586.4|2573.6|2570.8|373
1588733700000|2020-05-06 02:55:00|2579.6|2576.8|2580|2577.2|2582.3|2579.5|2576.6|2573.8|135
1588734000000|2020-05-06 03:00:00|2579.7|2576.9|2585.8|2583|2589.2|2586.4|2570.2|2566.3|339
1588734300000|2020-05-06 03:05:00|2585.5|2582.7|2591.2|2588.4|2592.4|2589.6|2581.9|2579.1|227
1588734600000|2020-05-06 03:10:00|2591|2588.2|2592.8|2590|2596.6|2593.8|2580.8|2577.4|375
1588734900000|2020-05-06 03:15:00|2593.1|2590.3|2589.4|2586.6|2595.3|2592.5|2588|2585.2|166
1588735200000|2020-05-06 03:20:00|2589.6|2586.8|2567.6|2564.8|2590.4|2587.6|2567.6|2564.8|399
1588735500000|2020-05-06 03:25:00|2568|2565.2|2568.3|2565.5|2572.8|2569.6|2561.5|2556.6|403
1588735800000|2020-05-06 03:30:00|2568|2565.2|2568.6|2565.8|2571.6|2568.8|2560.8|2558|305
1588736100000|2020-05-06 03:35:00|2568.4|2565.6|2561.6|2558.8|2570.1|2567.3|2561.3|2558.5|180
1588736400000|2020-05-06 03:40:00|2561.8|2559|2551.8|2549|2569.4|2565.7|2550.9|2547.9|417
1588736700000|2020-05-06 03:45:00|2551.6|2548.8|2546.9|2544.1|2558.8|2554.6|2546.7|2543.9|414
1588737000000|2020-05-06 03:50:00|2546.4|2543.6|2551.3|2548.5|2556.9|2554.1|2546|2543.2|179
1588737300000|2020-05-06 03:55:00|2551.5|2548.7|2551.5|2548.7|2554|2551.2|2547.5|2544.7|113
1588737600000|2020-05-06 04:00:00|2551.8|2549|2556.6|2553.8|2559|2556|2551.3|2548.5|168
1588737900000|2020-05-06 04:05:00|2556.4|2553.6|2548|2545.2|2556.4|2553.6|2547.5|2544.7|171
1588738200000|2020-05-06 04:10:00|2548.3|2545.5|2557.4|2554.6|2567.9|2565.1|2548|2544.8|271
1588738500000|2020-05-06 04:15:00|2557.2|2554.4|2552.1|2549.3|2557.7|2554.9|2547.9|2545.1|224
1588738800000|2020-05-06 04:20:00|2551.8|2549|2534.2|2531.4|2553.2|2550.4|2529.3|2526.3|569
1588739100000|2020-05-06 04:25:00|2534.4|2531.6|2535.2|2532.4|2540.8|2538|2531|2528.2|164
1588739400000|2020-05-06 04:30:00|2535|2532.2|2537.2|2534.4|2539.3|2536.5|2532.3|2529.5|197
1588739700000|2020-05-06 04:35:00|2537.4|2534.6|2540.1|2537.3|2541.7|2538.9|2535.5|2532.7|109
1588740000000|2020-05-06 04:40:00|2540.4|2537.6|2548.5|2545.7|2549|2546.2|2539.9|2537.1|193
1588740300000|2020-05-06 04:45:00|2548.8|2546|2550.9|2548.1|2559.4|2556.6|2548.6|2545.5|303
1588740600000|2020-05-06 04:50:00|2551.5|2548.7|2556.1|2553.3|2557.5|2554.7|2547.5|2544.7|106
1588740900000|2020-05-06 04:55:00|2556.7|2553.9|2551.6|2548.8|2557.6|2554.8|2548.3|2545.5|157
1588741200000|2020-05-06 05:00:00|2551.3|2548.5|2554.8|2552|2561.4|2556.8|2548.3|2545.5|204
1588741500000|2020-05-06 05:05:00|2555.8|2553|2566.5|2563.7|2573.3|2570.5|2553.6|2550.8|385
1588741800000|2020-05-06 05:10:00|2566.3|2563.5|2559.9|2557.1|2568.6|2565.8|2558.9|2556.1|376
1588742100000|2020-05-06 05:15:00|2560.1|2557.3|2569|2566.2|2573.1|2570.3|2554.1|2551.3|293
1588742400000|2020-05-06 05:20:00|2569.6|2566.8|2566.8|2564|2571.8|2568.8|2562.5|2559.7|136
1588742700000|2020-05-06 05:25:00|2566.5|2563.7|2566.7|2563.9|2569.3|2566.5|2563.7|2560.9|129
1588743000000|2020-05-06 05:30:00|2567.1|2563.1|2561.1|2558.3|2572.6|2569.8|2557.9|2555.1|228
1588743300000|2020-05-06 05:35:00|2560.7|2557.9|2547.5|2544.7|2565.4|2562.6|2543.5|2540.6|383
1588743600000|2020-05-06 05:40:00|2547|2544.2|2540.4|2537.6|2552.6|2549.8|2536.5|2533.7|352
1588743900000|2020-05-06 05:45:00|2540|2537.2|2545.9|2543.1|2552.6|2549.8|2539.9|2537.1|188
1588744200000|2020-05-06 05:50:00|2546.1|2543.3|2544.7|2541.9|2548.9|2546.1|2542.9|2540.1|124
1588744500000|2020-05-06 05:55:00|2545.1|2542.3|2541.6|2538.8|2552.6|2547.9|2540.3|2537.5|301
1588744800000|2020-05-06 06:00:00|2541.8|2539|2544.8|2542|2553.8|2551|2534.5|2531.7|491
1588745100000|2020-05-06 06:05:00|2545.1|2542.3|2539.2|2536.4|2553.4|2550.6|2532.8|2530|324
1588745400000|2020-05-06 06:10:00|2539.5|2536.7|2537.8|2535|2544.3|2541.5|2529.6|2526.8|645
1588745700000|2020-05-06 06:15:00|2538|2535.2|2541.5|2538.7|2541.6|2538.8|2533.1|2530.3|214
1588746000000|2020-05-06 06:20:00|2541.8|2539|2545|2542.2|2548.3|2545.5|2539.3|2536.5|366
1588746300000|2020-05-06 06:25:00|2545.3|2542.5|2545.5|2542.7|2550.5|2547.7|2541.8|2539|272
1588746600000|2020-05-06 06:30:00|2544.9|2542.1|2563.3|2560.5|2568.5|2565.7|2543.2|2540.4|774
1588746900000|2020-05-06 06:35:00|2563|2560.2|2564.5|2561.7|2565.8|2563|2556|2553.2|390
1588747200000|2020-05-06 06:40:00|2564.3|2561.5|2556|2553.2|2565.5|2562.7|2552|2549.2|351
1588747500000|2020-05-06 06:45:00|2555.8|2553|2544.3|2541.5|2558.7|2555.9|2539.8|2537|454
1588747800000|2020-05-06 06:50:00|2544.5|2541.7|2534|2531.2|2552.2|2549.4|2530.8|2528|538
1588748100000|2020-05-06 06:55:00|2534.3|2531.5|2552.1|2549.3|2552.3|2549.5|2534.3|2531.5|530
1588748400000|2020-05-06 07:00:00|2551.6|2548.8|2542.6|2539.8|2557.6|2554.8|2536.8|2534|847
1588748700000|2020-05-06 07:05:00|2542.8|2540|2544.2|2541.4|2547.1|2544.3|2535.5|2532.7|549
1588749000000|2020-05-06 07:10:00|2544.5|2541.7|2542.1|2539.3|2548|2545.2|2537.8|2535|519
1588749300000|2020-05-06 07:15:00|2541.9|2539.1|2548|2545.2|2551.8|2549|2538.9|2536.1|747
1588749600000|2020-05-06 07:20:00|2548.3|2545.5|2550.7|2547.9|2551.9|2549.1|2541.9|2539.1|549
1588749900000|2020-05-06 07:25:00|2550.9|2548.1|2558.6|2555.8|2566.1|2563.3|2550.9|2548.1|792
1588750200000|2020-05-06 07:30:00|2558.9|2556.1|2552.8|2550|2561.6|2558.8|2551.4|2548.6|352
1588750500000|2020-05-06 07:35:00|2552.5|2549.7|2547.3|2544.5|2554.5|2551.7|2541.1|2538.3|523
1588750800000|2020-05-06 07:40:00|2546.8|2544|2548.6|2545.8|2552.7|2549.9|2539.3|2536.5|364
1588751100000|2020-05-06 07:45:00|2548.9|2546.1|2551.3|2548.5|2553.9|2551.1|2544.9|2542.1|265
1588751400000|2020-05-06 07:50:00|2551.5|2548.7|2551.9|2549.1|2554.1|2551.3|2542.9|2540.1|386
1588751700000|2020-05-06 07:55:00|2552.2|2549.4|2547.5|2544.7|2557.1|2554.3|2546.1|2543.3|369
1588752000000|2020-05-06 08:00:00|2547.1|2544.3|2547.1|2544.3|2555.2|2552.4|2544|2541.2|550
1588752300000|2020-05-06 08:05:00|2547.4|2544.6|2553.6|2550.8|2555.6|2552.8|2545.3|2542.5|306
1588752600000|2020-05-06 08:10:00|2553.8|2551|2561.8|2559|2570.5|2567.7|2553|2550.2|675
1588752900000|2020-05-06 08:15:00|2561.6|2558.8|2593.9|2591.1|2597.6|2594.8|2561.3|2558.5|1936
1588753200000|2020-05-06 08:20:00|2593.6|2590.8|2583|2580.2|2594.6|2591.8|2575.9|2573.1|845
1588753500000|2020-05-06 08:25:00|2582|2579.2|2619.9|2617.1|2638.3|2635.5|2581.2|2578.4|2408
1588753800000|2020-05-06 08:30:00|2618.9|2616.1|2623.3|2620.5|2632.7|2629.9|2612.9|2610.1|1962
1588754100000|2020-05-06 08:35:00|2623.5|2620.7|2653.3|2650.5|2661|2658.2|2623.5|2620.7|3421
1588754400000|2020-05-06 08:40:00|2653|2650.2|2653.4|2650.6|2654.4|2651.6|2641.1|2638.3|1041
1588754700000|2020-05-06 08:45:00|2653.9|2651.1|2645.2|2642.4|2663.4|2660.6|2641.8|2639|1059
1588755000000|2020-05-06 08:50:00|2645.4|2642.6|2644.2|2641.4|2645.7|2642.9|2628.4|2625.6|1401
1588755300000|2020-05-06 08:55:00|2644.8|2642|2644.9|2642.1|2649|2644.6|2636.3|2633.5|525
1588755600000|2020-05-06 09:00:00|2645.3|2642.5|2638.1|2635.3|2650.4|2647.6|2633.8|2631|680
1588755900000|2020-05-06 09:05:00|2637.6|2634.8|2628|2625.2|2644.6|2641.8|2626.1|2623.3|709
1588756200000|2020-05-06 09:10:00|2628.4|2625.6|2648.5|2645.7|2654.3|2651.5|2628.4|2625.6|793
1588756500000|2020-05-06 09:15:00|2648.7|2645.9|2648.9|2646.1|2658.5|2655.7|2644.4|2637.6|952
1588756800000|2020-05-06 09:20:00|2649.1|2646.3|2644.6|2641.8|2650|2647.2|2642.2|2639.4|412
1588757100000|2020-05-06 09:25:00|2644.3|2641.5|2643.2|2640.4|2652.4|2649.6|2642.9|2640.1|401
1588757400000|2020-05-06 09:30:00|2642.9|2640.1|2633|2630.2|2645.5|2642.7|2630.7|2627.9|730
1588757700000|2020-05-06 09:35:00|2633.2|2630.4|2620.5|2617.7|2634|2631.2|2617.7|2614.9|1071
1588758000000|2020-05-06 09:40:00|2620.7|2617.9|2628.7|2625.9|2629.6|2626.8|2620.1|2617.3|1078
1588758300000|2020-05-06 09:45:00|2628.3|2625.5|2629.7|2626.9|2632.4|2629.6|2623.7|2620.9|400
1588758600000|2020-05-06 09:50:00|2630|2627.2|2633.7|2630.9|2638.3|2635.5|2624.3|2621.5|401
1588758900000|2020-05-06 09:55:00|2634.2|2631.4|2641.6|2638.8|2645.1|2642.3|2629.8|2627|641
1588759200000|2020-05-06 10:00:00|2641.8|2639|2639.7|2636.9|2655|2652.2|2638.7|2635.9|951
1588759500000|2020-05-06 10:05:00|2639.4|2636.6|2647.1|2644.3|2649.3|2646.5|2639.4|2636.6|563
1588759800000|2020-05-06 10:10:00|2647.4|2644.6|2643|2640.2|2650.3|2646|2638.8|2636|556
1588760100000|2020-05-06 10:15:00|2643.2|2640.4|2639.8|2637|2644|2641.2|2635.6|2632.8|413
1588760400000|2020-05-06 10:20:00|2640.1|2637.3|2638.9|2636.1|2643.5|2640.7|2633.6|2630.8|646
1588760700000|2020-05-06 10:25:00|2638.6|2635.8|2648.1|2645.3|2648.1|2645.3|2634.9|2632.1|768
1588761000000|2020-05-06 10:30:00|2648.5|2645.7|2646.9|2644.1|2649.3|2646.5|2642.4|2639.6|334
1588761300000|2020-05-06 10:35:00|2646.5|2643.7|2653.5|2650.7|2661.3|2658.5|2645.7|2642.9|788
1588761600000|2020-05-06 10:40:00|2653.1|2650.3|2651.1|2648.3|2657|2654.2|2649.1|2646.3|447
1588761900000|2020-05-06 10:45:00|2651.3|2648.5|2654.6|2651.8|2658.6|2655.8|2651.3|2648.5|501
1588762200000|2020-05-06 10:50:00|2654.9|2652.1|2654|2651.2|2655|2652.2|2647.9|2645.1|552
1588762500000|2020-05-06 10:55:00|2654.4|2651.6|2654|2651.2|2656.4|2653.6|2651.2|2648.4|366
1588762800000|2020-05-06 11:00:00|2653.7|2650.9|2650.3|2647.5|2659.8|2657|2649.4|2646.6|382
1588763100000|2020-05-06 11:05:00|2650|2647.2|2647.6|2644.8|2653.6|2650.8|2646|2643.2|326
1588763400000|2020-05-06 11:10:00|2647.8|2645|2644.8|2642|2650.7|2647.9|2643.8|2641|628
1588763700000|2020-05-06 11:15:00|2644.2|2641.4|2647.3|2644.5|2648.5|2645.7|2643.4|2640.6|440
1588764000000|2020-05-06 11:20:00|2647|2644.2|2638.9|2636.1|2649|2646.2|2632.9|2630.1|473
1588764300000|2020-05-06 11:25:00|2639.1|2636.3|2612.1|2609.3|2640.3|2637.5|2609.1|2606.3|2142
1588764600000|2020-05-06 11:30:00|2612.4|2609.6|2587.7|2584.9|2616|2613.2|2582.7|2579.9|1931
1588764900000|2020-05-06 11:35:00|2588.2|2585.4|2565.4|2562.6|2588.6|2585.8|2553.4|2550.6|3116
1588765200000|2020-05-06 11:40:00|2565.2|2562.4|2576.3|2573.5|2582.1|2579.3|2565.2|2562.4|1168
1588765500000|2020-05-06 11:45:00|2576.1|2573.3|2576.5|2573.7|2580.7|2577.9|2571.6|2568.8|573
1588765800000|2020-05-06 11:50:00|2576.2|2573.4|2550.7|2547.9|2578.2|2575.4|2547.7|2544.9|1427
1588766100000|2020-05-06 11:55:00|2551.1|2548.3|2529.1|2526.3|2556|2553.2|2524.7|2521.9|3314
1588766400000|2020-05-06 12:00:00|2529.9|2527.1|2530.3|2527.5|2540.2|2537.4|2526.1|2523.3|2353
1588766700000|2020-05-06 12:05:00|2530.1|2527.3|2533.3|2530.5|2541.8|2535.7|2528.3|2525.5|1633
1588767000000|2020-05-06 12:10:00|2533.7|2530.9|2485.3|2482.5|2535.3|2532.5|2478.4|2475.6|4536
1588767300000|2020-05-06 12:15:00|2485|2482.2|2436.6|2433.8|2487.1|2484.3|2435.6|2432.8|7958
1588767600000|2020-05-06 12:20:00|2437|2434.2|2441.8|2439|2464.5|2461.7|2431.5|2428.7|5464
1588767900000|2020-05-06 12:25:00|2442.1|2439.3|2478.1|2475.3|2482.1|2479.3|2436.5|2433.7|3138
1588768200000|2020-05-06 12:30:00|2477.7|2474.9|2453.1|2450.3|2477.7|2474.9|2445.3|2442.5|2385
1588768500000|2020-05-06 12:35:00|2453.4|2450.6|2452.9|2450.1|2465.3|2462.5|2451.3|2448.5|2408
1588768800000|2020-05-06 12:40:00|2452.1|2449.3|2408.2|2405.4|2457.7|2454.9|2406.7|2403.9|3863
1588769100000|2020-05-06 12:45:00|2408.5|2405.7|2409|2406.2|2427.3|2424.5|2389.5|2386.7|5080
1588769400000|2020-05-06 12:50:00|2408.5|2405.7|2413.8|2411|2423.7|2420.9|2405.4|2402.6|2090
1588769700000|2020-05-06 12:55:00|2414.1|2411.3|2399.5|2396.7|2417.1|2414.3|2391.3|2388.5|2253
1588770000000|2020-05-06 13:00:00|2400.5|2397.7|2456.2|2453.4|2456.8|2454|2398.5|2395.7|4675
1588770300000|2020-05-06 13:05:00|2456.4|2453.6|2429.8|2427|2456.4|2453.6|2428.6|2425.8|4120
1588770600000|2020-05-06 13:10:00|2429.6|2426.8|2448.2|2445.4|2451.1|2448.3|2427|2424.2|3833
1588770900000|2020-05-06 13:15:00|2448.8|2446|2449.9|2447.1|2467.9|2465.1|2444.8|2442|3054
1588771200000|2020-05-06 13:20:00|2449.7|2446.9|2472.8|2470|2494.2|2489.2|2440.8|2438|5864
1588771500000|2020-05-06 13:25:00|2472.7|2469.9|2490.6|2487.8|2500.2|2497.4|2470.4|2467.6|2398
1588771800000|2020-05-06 13:30:00|2490.8|2488|2513.4|2510.6|2521|2518.2|2477.6|2474.8|3240
1588772100000|2020-05-06 13:35:00|2513.8|2511|2474.8|2472|2516.4|2513.6|2472.9|2470.1|2818
1588772400000|2020-05-06 13:40:00|2475.2|2472.4|2456.2|2453.4|2477.2|2474.4|2445|2442.2|2973
1588772700000|2020-05-06 13:45:00|2457|2454.2|2473.3|2470.5|2479.9|2477.1|2457|2454.2|2873
1588773000000|2020-05-06 13:50:00|2473.7|2470.9|2453.9|2451.1|2474.3|2471.5|2450.5|2447.7|1823
1588773300000|2020-05-06 13:55:00|2454.5|2451.7|2455.6|2452.8|2462.8|2460|2444|2441.2|2334
1588773600000|2020-05-06 14:00:00|2454.8|2452|2478.7|2475.9|2482.5|2479.7|2454.5|2451.7|4815
1588773900000|2020-05-06 14:05:00|2479.1|2476.3|2459.7|2456.9|2479.7|2476.9|2459|2456.2|2533
1588774200000|2020-05-06 14:10:00|2460|2457.2|2449.1|2446.3|2463.5|2460.7|2448.3|2445.5|1681
1588774500000|2020-05-06 14:15:00|2449.3|2446.5|2459.1|2456.3|2464.7|2461.9|2440.7|2437.9|2346
1588774800000|2020-05-06 14:20:00|2458.5|2455.7|2460.9|2458.1|2469.7|2466.9|2456.8|2454|1417
1588775100000|2020-05-06 14:25:00|2461.3|2458.5|2457.6|2453.6|2463.9|2461.1|2434.1|2431.3|3858
1588775400000|2020-05-06 14:30:00|2460.8|2458|2491.9|2489.1|2535.5|2532.7|2460.8|2455|11234
1588775700000|2020-05-06 14:35:00|2492.1|2489.3|2449.1|2446.3|2494.3|2491.5|2447.9|2445.1|4962
1588776000000|2020-05-06 14:40:00|2448.5|2445.7|2467.4|2464.6|2480|2477.2|2430.1|2427.3|4301
1588776300000|2020-05-06 14:45:00|2466.9|2464.1|2448|2445.2|2491.8|2489|2441.4|2438.6|3370
1588776600000|2020-05-06 14:50:00|2447.6|2444.8|2455.4|2452.6|2463.1|2460.3|2440.6|2437.8|2170
1588776900000|2020-05-06 14:55:00|2455.2|2452.4|2464.9|2462.1|2473.5|2470.7|2449|2446.2|2237
1588777200000|2020-05-06 15:00:00|2464.6|2461.8|2453.3|2450.5|2472.2|2469.4|2451.7|2448.9|1886
1588777500000|2020-05-06 15:05:00|2452.8|2450|2449.1|2446.3|2452.8|2450|2437.7|2434.9|1995
1588777800000|2020-05-06 15:10:00|2449.3|2446.5|2452.7|2449.9|2456.9|2454.1|2440.5|2437.7|1567
1588778100000|2020-05-06 15:15:00|2452.3|2449.5|2446.6|2443.8|2466.8|2464|2445.2|2442.4|2413
1588778400000|2020-05-06 15:20:00|2446.8|2444|2448|2445.2|2457|2454.2|2437.9|2435.1|2317
1588778700000|2020-05-06 15:25:00|2447.8|2445|2426.4|2423.6|2447.8|2445|2406.8|2404|4171
1588779000000|2020-05-06 15:30:00|2426.7|2423.9|2400.2|2397.4|2436.4|2433.6|2390.7|2387.9|5109
1588779300000|2020-05-06 15:35:00|2400.5|2397.7|2426.5|2423.7|2432.4|2429.6|2386.2|2383|5108
1588779600000|2020-05-06 15:40:00|2426.3|2423.5|2413.9|2411.1|2437.7|2434.9|2412.3|2409.5|2296
1588779900000|2020-05-06 15:45:00|2414.1|2411.3|2423.9|2421.1|2427.9|2425.1|2400.1|2397.3|2576
1588780200000|2020-05-06 15:50:00|2424.9|2422.1|2420.7|2417.9|2426.5|2423.7|2410.9|2408.1|882
1588780500000|2020-05-06 15:55:00|2420.3|2417.5|2426|2423.2|2430.5|2427.7|2416.4|2413.6|1135
1588780800000|2020-05-06 16:00:00|2425.8|2423|2433.2|2430.4|2433.4|2430.6|2421.4|2418.6|1045
1588781100000|2020-05-06 16:05:00|2434|2431.2|2419.6|2416.8|2435.2|2432.4|2412.4|2409.6|1138
1588781400000|2020-05-06 16:10:00|2419.4|2416.6|2421|2418.2|2425.2|2422.4|2412.4|2409.6|1416
1588781700000|2020-05-06 16:15:00|2421.2|2418.4|2432.5|2429.7|2434|2431.2|2419.2|2416.4|1059
1588782000000|2020-05-06 16:20:00|2432.7|2429.9|2462.3|2459.5|2462.5|2459.7|2423.2|2420.4|2291
1588782300000|2020-05-06 16:25:00|2462.7|2459.9|2458.2|2455.4|2466.6|2463.8|2447.8|2445|4073
1588782600000|2020-05-06 16:30:00|2458.5|2455.7|2458.7|2455.9|2462.7|2459.9|2451.7|2448.9|3488
1588782900000|2020-05-06 16:35:00|2458.4|2455.6|2443.5|2440.7|2458.7|2455.9|2440.3|2437.5|1191
1588783200000|2020-05-06 16:40:00|2443|2440.2|2423.7|2420.9|2445.3|2442.5|2421.4|2418.6|1923
1588783500000|2020-05-06 16:45:00|2423.5|2420.7|2423.9|2421.1|2429.8|2427|2419.2|2416.4|2479
1588783800000|2020-05-06 16:50:00|2423.6|2420.8|2423.6|2420.8|2428.2|2425.4|2412.1|2409.3|1216
1588784100000|2020-05-06 16:55:00|2422.8|2420|2441.2|2438.4|2442.6|2439.8|2422|2419.2|1110
1588784400000|2020-05-06 17:00:00|2441.4|2438.6|2427.9|2425.1|2442.5|2439.7|2419.8|2417|1107
1588784700000|2020-05-06 17:05:00|2428.4|2425.6|2413.5|2410.7|2428.6|2425.8|2409.8|2407|872
1588785000000|2020-05-06 17:10:00|2413.7|2410.9|2419.3|2416.5|2423.3|2420.5|2410.3|2407.5|620
1588785300000|2020-05-06 17:15:00|2418.5|2415.7|2418.9|2416.1|2421.3|2418.5|2408.3|2405.5|956
1588785600000|2020-05-06 17:20:00|2419.1|2416.3|2414.3|2411.5|2420.3|2417.5|2408.9|2406.1|634
1588785900000|2020-05-06 17:25:00|2415.1|2412.3|2423.7|2420.9|2426.9|2424.1|2413.7|2410.9|1246
1588786200000|2020-05-06 17:30:00|2424|2421.2|2417.8|2415|2430.9|2428.1|2416.3|2413.5|793
1588786500000|2020-05-06 17:35:00|2418|2415.2|2429.3|2426.5|2431.6|2428.8|2415.8|2413|491
1588786800000|2020-05-06 17:40:00|2428.6|2425.8|2429.6|2426.8|2431|2428.2|2424|2421.2|656
1588787100000|2020-05-06 17:45:00|2429.8|2427|2450|2447.2|2472.6|2469.8|2429|2426.2|3874
1588787400000|2020-05-06 17:50:00|2451.2|2448.4|2435|2432.2|2453.8|2451|2431.8|2429|1530
1588787700000|2020-05-06 17:55:00|2435.3|2432.5|2440.4|2437.6|2442.7|2439.9|2429.1|2426.3|1162
1588788000000|2020-05-06 18:00:00|2440.7|2437.9|2431.7|2428.9|2449.7|2446.9|2430.4|2427.6|2108
1588788300000|2020-05-06 18:05:00|2431.5|2428.7|2431.5|2428.7|2441.9|2439.1|2431.5|2428.7|1103
1588788600000|2020-05-06 18:10:00|2431.3|2428.5|2423.9|2421.1|2434.1|2431.3|2413.1|2408.5|2735
1588788900000|2020-05-06 18:15:00|2423.5|2420.7|2462|2459.2|2463.1|2460.3|2419.5|2416.7|2996
1588789200000|2020-05-06 18:20:00|2461.7|2458.9|2480.6|2477.8|2485|2482.2|2454|2451.2|4299
1588789500000|2020-05-06 18:25:00|2481.2|2478.4|2494.5|2491.7|2511|2508.2|2474.6|2471.8|13695
1588789800000|2020-05-06 18:30:00|2494.7|2491.9|2487.4|2484.6|2498.5|2495.7|2476.2|2473.4|3307
1588790100000|2020-05-06 18:35:00|2486.8|2484|2493.2|2490.4|2497.4|2494.6|2482.4|2479|1218
1588790400000|2020-05-06 18:40:00|2493.4|2490.6|2489.8|2487|2495.2|2492.4|2484.7|2481.9|664
1588790700000|2020-05-06 18:45:00|2490|2487.2|2485.5|2482.7|2496.2|2493.4|2481.7|2478.9|764
1588791000000|2020-05-06 18:50:00|2485.7|2482.9|2493.5|2490.7|2495.1|2492.3|2479|2476.1|561
1588791300000|2020-05-06 18:55:00|2492.7|2489.9|2491.7|2488.9|2504.7|2501.9|2490.3|2487.5|936
1588791600000|2020-05-06 19:00:00|2491.5|2488.7|2492.7|2489.9|2494.7|2491.9|2488.5|2485.7|411
1588791900000|2020-05-06 19:05:00|2493.3|2490.5|2510.7|2507.9|2511.9|2509.1|2493.3|2490.5|465
1588792200000|2020-05-06 19:10:00|2511.1|2508.3|2511.8|2509|2514.9|2512.1|2506.7|2503.9|563
1588792500000|2020-05-06 19:15:00|2511.6|2508.8|2522.2|2519.4|2524.2|2521.4|2509|2506.2|737
1588792800000|2020-05-06 19:20:00|2522.5|2519.7|2520.2|2517.4|2523.7|2520.9|2511.8|2509|487
1588793100000|2020-05-06 19:25:00|2520.4|2517.6|2522.1|2519.3|2529.3|2526.5|2515.1|2512.3|906
1588793400000|2020-05-06 19:30:00|2522.4|2519.6|2527.8|2525|2533.8|2531|2518.1|2515.3|1058
1588793700000|2020-05-06 19:35:00|2528.1|2525.3|2509.5|2506.7|2535.6|2532.8|2507.7|2504.9|1136
1588794000000|2020-05-06 19:40:00|2508.9|2506.1|2508.4|2505.6|2512.9|2510.1|2501.1|2498.3|1075
1588794300000|2020-05-06 19:45:00|2508.7|2505.9|2505.4|2502.6|2508.7|2505.9|2502.1|2499.3|364
1588794600000|2020-05-06 19:50:00|2505.7|2502.9|2503.7|2500.9|2512.3|2509.5|2498.7|2495.9|392
1588794900000|2020-05-06 19:55:00|2503.2|2500.4|2503.3|2500.5|2506.9|2504.1|2501|2498.2|466
1588795200000|2020-05-06 20:00:00|2503.5|2500.7|2510.6|2507.8|2511|2508.2|2502.5|2499.7|349
1588795500000|2020-05-06 20:05:00|2510.3|2507.5|2509.4|2506.6|2513|2510.2|2506.6|2503.8|200
1588795800000|2020-05-06 20:10:00|2508.6|2505.8|2502.6|2499.8|2508.6|2505.8|2501.4|2498.6|174
1588796100000|2020-05-06 20:15:00|2502.4|2499.6|2508.4|2505.6|2508.6|2505.8|2501.6|2498.8|140
1588796400000|2020-05-06 20:20:00|2507.6|2504.8|2509.8|2507|2511.8|2509|2507.4|2504.6|206
1588796700000|2020-05-06 20:25:00|2509.4|2506.6|2508.4|2505.6|2510.1|2507.3|2507.8|2505|144
1588797000000|2020-05-06 20:30:00|2508.8|2506|2507.2|2504.4|2510.2|2507.4|2506.2|2503.4|259
1588797300000|2020-05-06 20:35:00|2507|2504.2|2502.1|2499.3|2508.8|2506|2501.1|2498.3|460
1588797600000|2020-05-06 20:40:00|2501.4|2498.6|2503.3|2500.5|2504.9|2502.1|2500.1|2497.3|735
1588797900000|2020-05-06 20:45:00|2502.5|2499.7|2503.4|2500.6|2503.9|2501.1|2499.9|2497.1|615
1588798200000|2020-05-06 20:50:00|2503.2|2500.4|2499.7|2496.9|2508.1|2505.3|2498.7|2495.9|352
1588798500000|2020-05-06 20:55:00|2499.5|2496.7|2495.7|2492.9|2509|2506.2|2495.1|2492.3|1033
1588802400000|2020-05-06 22:00:00|2522|2512|2523.3|2519.3|2544.7|2538.5|2510.6|2507|618
1588802700000|2020-05-06 22:05:00|2522.5|2519.7|2520.2|2516.2|2526.4|2520.8|2509.9|2506.7|183
1588803000000|2020-05-06 22:10:00|2519.1|2516.3|2524.1|2520.1|2526.5|2521|2517.2|2509.7|137
1588803300000|2020-05-06 22:15:00|2523.7|2520.9|2516.9|2514.1|2524.1|2520.9|2511.9|2507.9|199
1588803600000|2020-05-06 22:20:00|2516.3|2513.5|2517.3|2513.3|2521.8|2516.1|2510|2507.2|122
1588803900000|2020-05-06 22:25:00|2516.5|2513.7|2513.6|2510.8|2517.2|2514|2502.9|2500|343
1588804200000|2020-05-06 22:30:00|2513.4|2509.4|2515.6|2512.8|2519|2515.6|2508.1|2505.3|164
1588804500000|2020-05-06 22:35:00|2515.3|2512.5|2507.8|2505|2525.2|2520|2505.9|2500.6|422
1588804800000|2020-05-06 22:40:00|2508.2|2505.4|2470.9|2468.1|2508.8|2505.7|2461|2457.3|884
1588805100000|2020-05-06 22:45:00|2470.6|2467.8|2470.6|2467.8|2482|2477.3|2460.4|2456.6|459
1588805400000|2020-05-06 22:50:00|2471|2468.2|2469.8|2465.8|2476.3|2471.2|2466.7|2461.9|69
1588805700000|2020-05-06 22:55:00|2468.6|2464.1|2469.7|2465.7|2472.3|2468.6|2461.3|2455.9|116
1588806000000|2020-05-06 23:00:00|2472.5|2462.5|2474.5|2470.5|2482.7|2479.2|2463.7|2458.7|116
1588806300000|2020-05-06 23:05:00|2474.1|2471.3|2470.1|2466.1|2479.1|2473.7|2464.2|2458.9|111
1588806600000|2020-05-06 23:10:00|2469.8|2465.8|2472.4|2469.6|2475.3|2469.6|2464.7|2459|46
1588806900000|2020-05-06 23:15:00|2472.9|2470.1|2466.8|2462.8|2473.4|2470.1|2463.6|2460.8|41
1588807200000|2020-05-06 23:20:00|2466.5|2462.5|2465.1|2461.1|2474.6|2468.5|2462.3|2457.2|39
1588807500000|2020-05-06 23:25:00|2464.3|2461.5|2443.5|2440.7|2470.6|2465.5|2437.3|2431.3|255
1588807800000|2020-05-06 23:30:00|2443.8|2441|2448.3|2444.3|2454.6|2451.3|2442|2437.1|200
1588808100000|2020-05-06 23:35:00|2447.5|2444.7|2448.6|2445.8|2454.4|2450.2|2444.3|2441.3|77
1588808400000|2020-05-06 23:40:00|2449|2446.2|2449.4|2445.4|2452.5|2448|2441|2437.5|144
1588808700000|2020-05-06 23:45:00|2449.7|2446.9|2461.1|2457.1|2468.9|2463.4|2449.7|2446.4|179
1588809000000|2020-05-06 23:50:00|2460.7|2457.9|2469.2|2465.2|2473.2|2469.4|2460.7|2457|93
1588809300000|2020-05-06 23:55:00|2468.9|2464.9|2469.3|2466.5|2476.8|2473.2|2464.9|2458.7|130
1588809600000|2020-05-07 00:00:00|2472.6|2469.8|2494.3|2490.3|2507.2|2504.4|2472.6|2469|713
1588809900000|2020-05-07 00:05:00|2494.2|2491.4|2495.7|2492.9|2502.1|2499.3|2483.8|2480.7|160
1588810200000|2020-05-07 00:10:00|2495.3|2492.5|2488.9|2486.1|2500.9|2494.5|2484.1|2481.3|164
1588810500000|2020-05-07 00:15:00|2488.7|2485.9|2471|2468.2|2488.7|2485.9|2471|2468.2|201
1588810800000|2020-05-07 00:20:00|2470.8|2468|2476.7|2473.9|2483.5|2480.3|2470.5|2467.7|175
1588811100000|2020-05-07 00:25:00|2476.9|2474.1|2486.8|2484|2490.8|2488|2472.4|2469.6|177
1588811400000|2020-05-07 00:30:00|2486.5|2483.7|2497.5|2494.7|2503|2499.8|2485.3|2482.5|277
1588811700000|2020-05-07 00:35:00|2497.2|2494.4|2518.6|2515.8|2531.8|2527.2|2494.7|2491.9|637
1588812000000|2020-05-07 00:40:00|2518.3|2515.5|2509|2506.2|2520.7|2517.5|2507.6|2504.7|245
1588812300000|2020-05-07 00:45:00|2508.8|2506|2505.4|2502.6|2511.3|2508.5|2504|2501.2|85
1588812600000|2020-05-07 00:50:00|2505.1|2502.3|2514.3|2511.5|2520.3|2517.5|2501.2|2498.4|290
1588812900000|2020-05-07 00:55:00|2513.9|2511.1|2510.1|2507.3|2513.9|2511.1|2504.3|2501.5|200
1588813200000|2020-05-07 01:00:00|2509.9|2507.1|2503.3|2500.5|2518|2515.2|2502.1|2499.3|222
1588813500000|2020-05-07 01:05:00|2503.6|2500.8|2510.6|2507.8|2513.3|2510.5|2503|2500.2|84
1588813800000|2020-05-07 01:10:00|2510.3|2507.5|2523.3|2520.5|2537.5|2534.7|2509.7|2506.9|645
1588814100000|2020-05-07 01:15:00|2523.1|2520.3|2526.8|2524|2536|2531.5|2519.2|2516.3|235
1588814400000|2020-05-07 01:20:00|2527.3|2524.5|2520.9|2518.1|2527.5|2524.5|2520.7|2517.9|73
1588814700000|2020-05-07 01:25:00|2521.2|2518.4|2520.2|2517.4|2523.8|2521|2514.7|2511.8|95
1588815000000|2020-05-07 01:30:00|2520.5|2517.7|2513.6|2510.8|2523.5|2520.7|2508.2|2505.4|176
1588815300000|2020-05-07 01:35:00|2513|2510.2|2509.8|2507|2516.8|2514|2506.4|2503.3|94
1588815600000|2020-05-07 01:40:00|2510.6|2506.6|2512|2509.2|2519.1|2513.6|2509.2|2504.7|229
1588815900000|2020-05-07 01:45:00|2510.4|2507.6|2520.1|2517.3|2529|2526.2|2505.6|2502.8|463
1588816200000|2020-05-07 01:50:00|2520.4|2517.6|2522|2519.2|2522.9|2520|2513|2508.1|433
1588816500000|2020-05-07 01:55:00|2520.7|2517.9|2512.9|2510.1|2523.3|2520.5|2510.1|2506.9|467
1588816800000|2020-05-07 02:00:00|2513.2|2510.4|2512.8|2510|2517.3|2514.5|2508.4|2505.6|126
1588817100000|2020-05-07 02:05:00|2513.1|2510.3|2516.1|2513.3|2516.3|2513.5|2510.1|2507.3|31
1588817400000|2020-05-07 02:10:00|2515.1|2512.3|2510.3|2506.3|2515.3|2512.5|2508.9|2505.8|20
1588817700000|2020-05-07 02:15:00|2509.9|2507.1|2509.2|2506.4|2512.5|2509.7|2505.8|2503|65
1588818000000|2020-05-07 02:20:00|2509.5|2506.7|2512.5|2509.7|2514.6|2511.8|2507.9|2505.1|65
1588818300000|2020-05-07 02:25:00|2512.6|2509.8|2515.3|2512.5|2515.3|2512.5|2509.5|2506.7|37
1588818600000|2020-05-07 02:30:00|2515.5|2512.7|2513.7|2510.9|2518.5|2515.7|2509.5|2506.7|110
1588818900000|2020-05-07 02:35:00|2513.5|2510.7|2514.1|2511.3|2518.2|2515.3|2511.5|2508.6|62
1588819200000|2020-05-07 02:40:00|2514.7|2511.9|2517.1|2514.3|2519.6|2516.8|2512.6|2509.8|60
1588819500000|2020-05-07 02:45:00|2516.8|2514|2515.6|2512.8|2518.9|2516.1|2511.9|2509.1|46
1588819800000|2020-05-07 02:50:00|2516.4|2513.6|2511.1|2508.3|2517.5|2514.7|2509.9|2507.1|89
1588820100000|2020-05-07 02:55:00|2510.8|2508|2496.4|2493.6|2512.9|2510.1|2493.7|2490.8|192
1588820400000|2020-05-07 03:00:00|2496.2|2493.4|2495|2492.2|2501.7|2498.9|2481|2478.2|483
1588820700000|2020-05-07 03:05:00|2494.7|2491.9|2490.8|2488|2497.2|2494.4|2485.8|2483|173
1588821000000|2020-05-07 03:10:00|2490.5|2487.7|2497.5|2494.7|2498.5|2495.7|2490.5|2487.7|97
1588821300000|2020-05-07 03:15:00|2497.8|2495|2495|2492.2|2503.5|2497.9|2493.2|2490.2|118
1588821600000|2020-05-07 03:20:00|2494.7|2491.9|2490.1|2487.3|2495.2|2492.4|2487.8|2485|108
1588821900000|2020-05-07 03:25:00|2489.8|2487|2492.6|2489.8|2494.5|2491.7|2486.5|2483.2|104
1588822200000|2020-05-07 03:30:00|2493.2|2490.4|2492.1|2489.3|2496.4|2493.1|2491.9|2486.4|90
1588822500000|2020-05-07 03:35:00|2491.3|2488.5|2496.5|2493.7|2501.6|2498.8|2491.3|2488.5|284
1588822800000|2020-05-07 03:40:00|2496.3|2493.5|2488.7|2485.9|2496.9|2494.1|2487.8|2485|92
1588823100000|2020-05-07 03:45:00|2489|2486.2|2489.1|2486.3|2494.2|2489.8|2485|2482.2|183
1588823400000|2020-05-07 03:50:00|2489.3|2486.5|2488|2485.2|2492.1|2489.3|2485.8|2483|172
1588823700000|2020-05-07 03:55:00|2487.8|2485|2492.3|2489.5|2492.5|2489.7|2487.8|2485|47
1588824000000|2020-05-07 04:00:00|2492.1|2489.3|2490.6|2487.8|2496.3|2493.5|2489.3|2486.5|91
1588824300000|2020-05-07 04:05:00|2490.8|2488|2483.1|2480.3|2490.8|2488|2480.1|2477.3|156
1588824600000|2020-05-07 04:10:00|2483.6|2480.8|2484.6|2481.8|2488.1|2485.3|2483.5|2480.7|51
1588824900000|2020-05-07 04:15:00|2484.5|2481.7|2490.2|2487.4|2490.2|2487.4|2482.8|2480|55
1588825200000|2020-05-07 04:20:00|2490|2487.2|2496.1|2493.3|2499.2|2496.4|2489.4|2486.6|118
1588825500000|2020-05-07 04:25:00|2496.4|2493.6|2503.4|2500.6|2509|2506.2|2496.4|2493.6|224
1588825800000|2020-05-07 04:30:00|2502.8|2500|2509.5|2506.7|2518.6|2515.8|2500|2497.2|346
1588826100000|2020-05-07 04:35:00|2509.8|2507|2510.5|2507.7|2514.6|2511.8|2509.6|2506.8|83
1588826400000|2020-05-07 04:40:00|2510|2507.2|2512.7|2509.9|2516.8|2510.9|2505|2501.9|89
1588826700000|2020-05-07 04:45:00|2512.4|2509.6|2506.6|2503.8|2514.1|2511.3|2505.8|2503|65
1588827000000|2020-05-07 04:50:00|2506.2|2503.4|2506.3|2503.5|2508.6|2505.8|2503|2500.2|57
1588827300000|2020-05-07 04:55:00|2505.8|2503|2509.5|2506.7|2514|2511.2|2505.3|2502.5|65
1588827600000|2020-05-07 05:00:00|2508.3|2505.5|2512.9|2510.1|2523.4|2520.6|2507.8|2505|227
1588827900000|2020-05-07 05:05:00|2512.4|2509.6|2509.2|2506.4|2518.8|2516|2507.3|2504.5|98
1588828200000|2020-05-07 05:10:00|2509|2506.2|2510.2|2507.4|2510.6|2507.8|2505|2502.2|78
1588828500000|2020-05-07 05:15:00|2510.5|2507.7|2498.2|2495.4|2511.2|2508.4|2497|2494.2|137
1588828800000|2020-05-07 05:20:00|2498|2495.2|2496.3|2493.5|2501.4|2498.6|2488.7|2485.9|156
1588829100000|2020-05-07 05:25:00|2496.1|2493.3|2495|2492.2|2500.8|2498|2492.3|2489.5|145
1588829400000|2020-05-07 05:30:00|2494.8|2492|2494|2491.2|2497.7|2494.9|2489.7|2486.9|108
1588829700000|2020-05-07 05:35:00|2493.8|2491|2502|2499.2|2502.5|2499.7|2493.8|2491|96
1588830000000|2020-05-07 05:40:00|2501.8|2499|2496.1|2493.3|2502.7|2499.9|2496.1|2493.3|64
1588830300000|2020-05-07 05:45:00|2496.3|2493.5|2491.3|2488.5|2503.3|2500.5|2491|2488.2|115
1588830600000|2020-05-07 05:50:00|2491.5|2488.7|2502.7|2499.9|2503.5|2500.7|2488.7|2485.9|170
1588830900000|2020-05-07 05:55:00|2503|2500.2|2502.5|2499.7|2503.7|2500.9|2498.2|2495.4|157
1588831200000|2020-05-07 06:00:00|2502.3|2499.5|2498|2495.2|2503.5|2500.7|2488.6|2485.8|301
1588831500000|2020-05-07 06:05:00|2497.5|2494.7|2497.7|2494.9|2501.1|2498.3|2496|2493.2|161
1588831800000|2020-05-07 06:10:00|2498|2495.2|2489.6|2486.8|2500.2|2497.4|2479.6|2476.8|551
1588832100000|2020-05-07 06:15:00|2490.2|2487.4|2470.3|2467.5|2492|2489.2|2464.1|2461.1|1036
1588832400000|2020-05-07 06:20:00|2470|2467.2|2470.6|2467.8|2477.2|2474.4|2469.5|2466.7|317
1588832700000|2020-05-07 06:25:00|2470.8|2468|2473.3|2470.5|2476|2473.2|2466.8|2464|172
1588833000000|2020-05-07 06:30:00|2473.8|2471|2465.9|2463.1|2474.2|2471.4|2462.5|2459.7|285
1588833300000|2020-05-07 06:35:00|2466.4|2463.6|2455|2452.2|2466.9|2464.1|2454.2|2451.4|367
1588833600000|2020-05-07 06:40:00|2455.2|2452.4|2465.2|2462.4|2469.8|2467|2454.2|2451.4|343
1588833900000|2020-05-07 06:45:00|2465.5|2462.7|2464.5|2461.7|2467.2|2464.4|2456|2453.2|275
1588834200000|2020-05-07 06:50:00|2465.2|2462.4|2456.6|2453.8|2470.2|2467.4|2448.4|2445.6|493
1588834500000|2020-05-07 06:55:00|2454.9|2452.1|2455.7|2452.9|2462.3|2459.5|2447.2|2444.4|349
1588834800000|2020-05-07 07:00:00|2455.4|2452.6|2457.9|2455.1|2460.4|2457.6|2449.4|2446.6|460
1588835100000|2020-05-07 07:05:00|2457.5|2454.7|2456.9|2454.1|2459.9|2457.1|2450.9|2448.1|598
1588835400000|2020-05-07 07:10:00|2457.2|2454.4|2459.3|2456.5|2464.7|2461.9|2456.1|2453.3|477
1588835700000|2020-05-07 07:15:00|2459.6|2456.8|2477.4|2474.6|2485.5|2482.7|2459.1|2456.3|1002
1588836000000|2020-05-07 07:20:00|2477.7|2474.9|2464.9|2462.1|2481.5|2478.7|2464.1|2461.3|555
1588836300000|2020-05-07 07:25:00|2464.6|2461.8|2470.2|2467.4|2471.5|2468.7|2460.3|2457.5|438
1588836600000|2020-05-07 07:30:00|2470.5|2467.7|2470.9|2468.1|2472.6|2469.8|2463.9|2461.1|264
1588836900000|2020-05-07 07:35:00|2470.6|2467.8|2472.6|2469.8|2479.2|2476.4|2466.2|2463.4|264
1588837200000|2020-05-07 07:40:00|2473|2470.2|2489.4|2486.6|2496.9|2494.1|2469.6|2466.8|713
1588837500000|2020-05-07 07:45:00|2489.9|2487.1|2488.2|2485.4|2502.5|2499.7|2486.9|2484.1|521
1588837800000|2020-05-07 07:50:00|2488.4|2485.6|2478.4|2475.6|2490.2|2487.4|2478.1|2475.3|348
1588838100000|2020-05-07 07:55:00|2478.1|2475.3|2475.5|2472.7|2485.5|2482.7|2472.5|2469.7|350
1588838400000|2020-05-07 08:00:00|2474.8|2472|2462.7|2459.9|2476.1|2473.3|2457.7|2454.9|903
1588838700000|2020-05-07 08:05:00|2463|2460.2|2486.4|2483.6|2488.2|2485.4|2460.7|2457.9|413
1588839000000|2020-05-07 08:10:00|2486.2|2483.4|2483.2|2480.4|2486.2|2483.4|2478|2475.2|266
1588839300000|2020-05-07 08:15:00|2483.5|2480.7|2474.8|2472|2490.4|2487.6|2470.5|2467.7|465
1588839600000|2020-05-07 08:20:00|2474.3|2471.5|2485.5|2482.7|2489.5|2486.7|2471.8|2469|360
1588839900000|2020-05-07 08:25:00|2485.3|2482.5|2495.2|2492.4|2504.4|2501.6|2483.3|2480.5|698
1588840200000|2020-05-07 08:30:00|2494.9|2492.1|2497.7|2494.9|2506.1|2503.3|2493.4|2490.6|647
1588840500000|2020-05-07 08:35:00|2496.7|2493.9|2511.5|2508.7|2519.7|2516.9|2496.7|2493.9|758
1588840800000|2020-05-07 08:40:00|2510.8|2508|2506.2|2503.4|2513.5|2510.7|2503.5|2500.7|505
1588841100000|2020-05-07 08:45:00|2506.5|2503.7|2508.5|2505.7|2510.4|2507.6|2501.8|2499|221
1588841400000|2020-05-07 08:50:00|2508.9|2506.1|2501.4|2498.6|2518|2515.2|2500.6|2497.8|440
1588841700000|2020-05-07 08:55:00|2501.1|2498.3|2505.5|2502.7|2509.4|2506.6|2498.8|2496|292
1588842000000|2020-05-07 09:00:00|2505.8|2503|2507|2504.2|2509.5|2506.7|2503.8|2501|192
1588842300000|2020-05-07 09:05:00|2506.7|2503.9|2523.5|2520.7|2531.6|2528.8|2505.1|2502.3|1004
1588842600000|2020-05-07 09:10:00|2523|2520.2|2524.6|2521.8|2531.1|2528.3|2518.5|2515.7|379
1588842900000|2020-05-07 09:15:00|2525.1|2522.3|2538|2535.2|2544.9|2542.1|2524.1|2521.3|848
1588843200000|2020-05-07 09:20:00|2538.2|2535.4|2559.6|2556.8|2564.6|2561.8|2536.8|2534|1319
1588843500000|2020-05-07 09:25:00|2559.8|2557|2561.6|2558.8|2571.2|2567.4|2556.2|2553.4|879
1588843800000|2020-05-07 09:30:00|2561.8|2559|2604.7|2601.9|2609.4|2606.6|2558.8|2556|1979
1588844100000|2020-05-07 09:35:00|2604.9|2602.1|2644.1|2641.3|2647.7|2644.9|2599.1|2596.3|4101
1588844400000|2020-05-07 09:40:00|2643.8|2641|2630.3|2627.5|2644.4|2641.6|2625.6|2622.8|1176
1588844700000|2020-05-07 09:45:00|2631.1|2628.3|2626|2623.2|2631.1|2628.3|2619.1|2616.3|841
1588845000000|2020-05-07 09:50:00|2626.3|2623.5|2634.7|2631.9|2648.3|2645.5|2625.2|2622.4|935
1588845300000|2020-05-07 09:55:00|2635|2632.2|2659.8|2657|2671.6|2668.8|2634.3|2631.5|2345
1588845600000|2020-05-07 10:00:00|2659.5|2656.7|2638.6|2635.8|2674.7|2671.9|2627.4|2624.6|1965
1588845900000|2020-05-07 10:05:00|2638.3|2635.5|2715.1|2712.3|2715.3|2712.4|2638.3|2635.5|3410
1588846200000|2020-05-07 10:10:00|2714.6|2711.8|2708|2705.2|2718|2714.8|2686.4|2683.6|1903
1588846500000|2020-05-07 10:15:00|2707.6|2704.8|2688.1|2685.3|2708.8|2706|2687.2|2684.4|768
1588846800000|2020-05-07 10:20:00|2687.6|2684.8|2686.9|2684.1|2700|2697.2|2676.3|2670.7|1022
1588847100000|2020-05-07 10:25:00|2686.7|2683.9|2691|2688.2|2709.2|2706.4|2686.7|2683.9|758
1588847400000|2020-05-07 10:30:00|2690.7|2687.9|2697.4|2694.6|2699.6|2696.8|2686.6|2683.8|627
1588847700000|2020-05-07 10:35:00|2697.7|2694.9|2699.8|2697|2705.6|2702.8|2688.6|2685.8|1029
1588848000000|2020-05-07 10:40:00|2700|2697.2|2689|2686.2|2701|2698.2|2682.5|2679.7|1451
1588848300000|2020-05-07 10:45:00|2687.9|2685.1|2679.8|2677|2690.9|2688.1|2679.3|2676.5|1341
1588848600000|2020-05-07 10:50:00|2680.1|2677.3|2672.5|2669.7|2687.3|2684.5|2670.1|2667.3|1408
1588848900000|2020-05-07 10:55:00|2672.1|2669.3|2680.2|2677.4|2681.8|2679|2671.8|2669|605
1588849200000|2020-05-07 11:00:00|2680|2677.2|2671.4|2668.6|2683.7|2680.9|2670.9|2668.1|1173
1588849500000|2020-05-07 11:05:00|2671.6|2668.8|2671|2668.2|2672.2|2669.4|2664.9|2662.1|1347
1588849800000|2020-05-07 11:10:00|2670.8|2668|2693.6|2690.8|2697.4|2694.6|2670.2|2667.4|1295
1588850100000|2020-05-07 11:15:00|2693.9|2691.1|2700.3|2697.5|2706|2703.2|2689.3|2686.5|741
1588850400000|2020-05-07 11:20:00|2700|2697.2|2709.4|2706.6|2732.4|2727.7|2695.1|2692.3|2553
1588850700000|2020-05-07 11:25:00|2709.1|2706.3|2706.9|2704.1|2714.3|2711.5|2699|2696.1|1141
1588851000000|2020-05-07 11:30:00|2706.5|2703.7|2713.5|2710.7|2721.9|2719.1|2704.7|2701.9|918
1588851300000|2020-05-07 11:35:00|2712.9|2710.1|2718.5|2715.7|2726.8|2724|2711.1|2708.3|676
1588851600000|2020-05-07 11:40:00|2718.1|2715.3|2714.6|2711.8|2722.3|2719.5|2707.4|2704.6|1284
1588851900000|2020-05-07 11:45:00|2714.1|2711.3|2707.2|2704.4|2714.9|2711.7|2704.3|2701.5|886
1588852200000|2020-05-07 11:50:00|2707.5|2704.7|2705.7|2702.9|2709.8|2707|2696.4|2693.6|1625
1588852500000|2020-05-07 11:55:00|2706.7|2703.9|2713.2|2710.4|2723.8|2721|2704.7|2701.9|1309
1588852800000|2020-05-07 12:00:00|2712.9|2710.1|2706.5|2703.7|2719.6|2716.8|2701|2698.2|1112
1588853100000|2020-05-07 12:05:00|2706.8|2704|2702.6|2699.8|2710.3|2706.6|2701.6|2698.8|929
1588853400000|2020-05-07 12:10:00|2702.4|2699.6|2708.9|2706.1|2717.2|2714.4|2702.2|2699.4|1090
1588853700000|2020-05-07 12:15:00|2709.1|2706.3|2705.1|2702.3|2714.5|2711.7|2702.5|2699.7|792
1588854000000|2020-05-07 12:20:00|2704.8|2702|2715.2|2712.4|2715.2|2712.4|2703.8|2701|952
1588854300000|2020-05-07 12:25:00|2714.2|2711.4|2716.3|2713.5|2722.2|2718|2710.2|2707.4|874
1588854600000|2020-05-07 12:30:00|2716|2713.2|2704.8|2702|2718.1|2714.5|2702.6|2699.8|1322
1588854900000|2020-05-07 12:35:00|2705|2702.2|2703.5|2700.7|2709.2|2706.4|2700.8|2698|1383
1588855200000|2020-05-07 12:40:00|2703.6|2700.8|2696.2|2693.4|2704.5|2701.7|2689.5|2686.7|1730
1588855500000|2020-05-07 12:45:00|2696.8|2694|2698|2695.2|2700.8|2698|2692.1|2689.3|775
1588855800000|2020-05-07 12:50:00|2697.9|2695.1|2706.5|2703.7|2711.6|2708.8|2695.6|2692.8|1995
1588856100000|2020-05-07 12:55:00|2706.4|2703.6|2729.9|2727.1|2735.2|2732.4|2703.5|2700.7|3002
1588856400000|2020-05-07 13:00:00|2730.1|2727.3|2697.8|2695|2740.7|2737.9|2692.1|2689.3|3585
1588856700000|2020-05-07 13:05:00|2698|2695.2|2683.7|2680.9|2698.4|2695.6|2680|2677.2|3378
1588857000000|2020-05-07 13:10:00|2683.3|2680.5|2704.6|2701.8|2707.6|2704.8|2681|2678.2|1390
1588857300000|2020-05-07 13:15:00|2703.7|2700.9|2721.3|2718.5|2728.7|2725.9|2698.6|2695.8|2826
1588857600000|2020-05-07 13:20:00|2722|2719.2|2697.1|2694.3|2722.1|2719.3|2697.1|2694.3|1334
1588857900000|2020-05-07 13:25:00|2697.5|2694.7|2695.6|2692.8|2703.5|2700.7|2689.4|2686.6|1213
1588858200000|2020-05-07 13:30:00|2695.8|2693|2697.7|2694.9|2702.1|2699.3|2684.8|2682|2306
1588858500000|2020-05-07 13:35:00|2697.9|2695.1|2688.6|2685.8|2710.3|2707.5|2683.9|2681.1|2255
1588858800000|2020-05-07 13:40:00|2688.2|2685.4|2692.8|2690|2701.1|2698.3|2680.5|2677.7|2132
1588859100000|2020-05-07 13:45:00|2692.5|2689.7|2686.9|2684.1|2694.8|2692|2677|2674.2|2677
1588859400000|2020-05-07 13:50:00|2686.7|2683.9|2691.7|2688.9|2691.7|2688.9|2682.4|2679.6|1602
1588859700000|2020-05-07 13:55:00|2691.4|2688.6|2685.4|2682.6|2701.4|2698.6|2681.4|2678.6|2491
1588860000000|2020-05-07 14:00:00|2685.9|2683.1|2664.3|2661.5|2691.4|2688.6|2647.7|2644.9|6712
1588860300000|2020-05-07 14:05:00|2663.9|2661.1|2684.7|2681.9|2687.1|2684.3|2656.3|2653.5|3281
1588860600000|2020-05-07 14:10:00|2684.4|2681.6|2656.2|2653.4|2687.7|2684.9|2652.9|2650.1|3137
1588860900000|2020-05-07 14:15:00|2656.4|2653.6|2661.2|2658.4|2662.2|2659.4|2640.9|2638.1|2692
1588861200000|2020-05-07 14:20:00|2660.9|2658.1|2645.1|2642.3|2661.4|2658.6|2640.2|2637.4|2088
1588861500000|2020-05-07 14:25:00|2644.1|2641.3|2635.8|2633|2648.5|2645.7|2634.3|2631.5|1928
1588861800000|2020-05-07 14:30:00|2636.2|2633.4|2658|2655.2|2659|2656.2|2633.2|2630.4|2209
1588862100000|2020-05-07 14:35:00|2657|2654.2|2648.2|2645.4|2667|2664.2|2643.2|2640.4|1995
1588862400000|2020-05-07 14:40:00|2648.4|2645.6|2651.6|2648.8|2654.8|2652|2638.2|2635.4|1569
1588862700000|2020-05-07 14:45:00|2652.2|2649.4|2657.6|2654.8|2658.1|2655.3|2637.6|2634.8|1542
1588863000000|2020-05-07 14:50:00|2657.2|2654.4|2655.9|2653.1|2668.9|2666.1|2646.7|2643.9|1688
1588863300000|2020-05-07 14:55:00|2656.1|2653.3|2626.1|2623.3|2659.1|2656.3|2622.9|2620.1|1948
1588863600000|2020-05-07 15:00:00|2626.9|2624.1|2642.9|2640.1|2648.3|2645.5|2626.1|2623.3|1695
1588863900000|2020-05-07 15:05:00|2643.3|2640.5|2651.5|2648.7|2655.6|2652.8|2634.2|2631.4|2670
1588864200000|2020-05-07 15:10:00|2651.6|2648.8|2652.8|2650|2664.8|2662|2651.5|2648.7|1743
1588864500000|2020-05-07 15:15:00|2653.2|2650.4|2664|2661.2|2664.9|2662.1|2647.2|2644.4|1617
1588864800000|2020-05-07 15:20:00|2663.9|2661.1|2667.7|2664.9|2676|2673.2|2656.1|2653.3|1652
1588865100000|2020-05-07 15:25:00|2667.4|2664.6|2658.4|2655.6|2672.6|2669.8|2655|2652.2|2508
1588865400000|2020-05-07 15:30:00|2657.6|2654.8|2671.1|2668.3|2674.6|2671.8|2657.2|2654.4|1610
1588865700000|2020-05-07 15:35:00|2671.3|2668.5|2674.9|2672.1|2676.3|2673.5|2663.3|2660.5|1406
1588866000000|2020-05-07 15:40:00|2674.6|2671.8|2679.5|2676.7|2691.6|2688.8|2673.9|2671.1|2857
1588866300000|2020-05-07 15:45:00|2680|2677.2|2669.6|2666.8|2680.5|2677.7|2667.2|2664.4|1562
1588866600000|2020-05-07 15:50:00|2669.5|2666.7|2649.3|2646.5|2670.5|2667.7|2645.6|2642.8|2122
1588866900000|2020-05-07 15:55:00|2649.1|2646.3|2632.2|2629.4|2649.9|2647.1|2632.2|2629.4|1335
1588867200000|2020-05-07 16:00:00|2632.6|2629.8|2607.5|2604.7|2641.6|2638.8|2598.2|2595.4|3852
1588867500000|2020-05-07 16:05:00|2607.2|2604.4|2606.6|2603.8|2608.2|2605.4|2592.7|2589.9|2891
1588867800000|2020-05-07 16:10:00|2606.2|2603.4|2601.3|2598.5|2610.3|2607.5|2598|2595.2|1156
1588868100000|2020-05-07 16:15:00|2601|2598.2|2592.3|2589.5|2603.2|2600.4|2577.5|2574.7|2903
1588868400000|2020-05-07 16:20:00|2591.9|2589.1|2599.3|2596.5|2610.6|2607.8|2588.6|2585.8|3341
1588868700000|2020-05-07 16:25:00|2599.6|2596.8|2596.3|2593.5|2610.6|2607.8|2593.6|2590.8|1283
1588869000000|2020-05-07 16:30:00|2595.3|2592.5|2595.5|2592.7|2609.6|2606.8|2594.1|2591.3|2386
1588869300000|2020-05-07 16:35:00|2596.3|2593.5|2597.9|2595.1|2600.9|2598.1|2590.8|2588|1267
1588869600000|2020-05-07 16:40:00|2597.6|2594.8|2596.3|2593.5|2598.3|2595.5|2590.9|2588.1|1155
1588869900000|2020-05-07 16:45:00|2596.6|2593.8|2594.3|2591.5|2600.3|2597.5|2590.8|2588|839
1588870200000|2020-05-07 16:50:00|2594.6|2591.8|2579|2576.2|2597.7|2594.9|2575.7|2572.9|1937
1588870500000|2020-05-07 16:55:00|2578.8|2576|2580|2577.2|2581|2578.2|2567.1|2564.3|1082
1588870800000|2020-05-07 17:00:00|2579.9|2577.1|2578.7|2575.9|2582.7|2579.9|2572.3|2569.5|985
1588871100000|2020-05-07 17:05:00|2579.5|2576.7|2572.3|2569.5|2582.7|2579.9|2569.3|2566.5|822
1588871400000|2020-05-07 17:10:00|2571.7|2568.9|2548.9|2546.1|2571.7|2568.9|2548.7|2545.9|1526
1588871700000|2020-05-07 17:15:00|2548.1|2545.3|2543.5|2540.7|2551.7|2548.9|2529.5|2526.7|2942
1588872000000|2020-05-07 17:20:00|2544.3|2541.5|2525.4|2522.6|2544.6|2541.8|2517.8|2515|3277
1588872300000|2020-05-07 17:25:00|2525.6|2522.8|2500.5|2497.7|2527.5|2524.7|2484.2|2481.4|5610
1588872600000|2020-05-07 17:30:00|2499.8|2497|2490|2487.2|2500.8|2498|2475.3|2472.5|3294
1588872900000|2020-05-07 17:35:00|2491|2488.2|2501.2|2498.4|2515.1|2512.3|2490.9|2488.1|3609
1588873200000|2020-05-07 17:40:00|2501.6|2498.8|2481.3|2478.5|2504.2|2501.4|2478.9|2476.1|1655
1588873500000|2020-05-07 17:45:00|2481.6|2478.8|2505|2502.2|2506.6|2503.8|2481|2478.2|1689
1588873800000|2020-05-07 17:50:00|2504.8|2502|2502.1|2499.3|2506|2503.2|2491.7|2488.9|909
1588874100000|2020-05-07 17:55:00|2501.8|2499|2511.8|2509|2514.3|2511.5|2499.3|2496.5|1457
1588874400000|2020-05-07 18:00:00|2511.6|2508.8|2511|2508.2|2521.3|2518.5|2508.2|2505.4|2050
1588874700000|2020-05-07 18:05:00|2511.2|2508.4|2507.4|2504.6|2511.3|2508.5|2501.1|2498.3|1573
1588875000000|2020-05-07 18:10:00|2507.3|2504.5|2518|2515.2|2518.6|2515.8|2500|2497.2|1794
1588875300000|2020-05-07 18:15:00|2518.3|2515.5|2526.2|2523.4|2534|2531.2|2514.6|2511.8|3324
1588875600000|2020-05-07 18:20:00|2525.7|2522.9|2452|2449.2|2528.7|2525.9|2450.2|2447.4|5624
1588875900000|2020-05-07 18:25:00|2452.2|2449.4|2447.7|2444.9|2491.9|2489.1|2422.9|2420.1|13664
1588876200000|2020-05-07 18:30:00|2447.4|2444.6|2422.1|2419.3|2458.1|2455.3|2417.9|2415.1|3691
1588876500000|2020-05-07 18:35:00|2421.3|2418.5|2411.6|2408.8|2428.8|2426|2392|2389.2|3308
1588876800000|2020-05-07 18:40:00|2412|2409.2|2425.1|2422.3|2426.8|2424|2410.5|2407.7|1313
1588877100000|2020-05-07 18:45:00|2424.5|2421.7|2412.8|2410|2432.1|2429.3|2410.1|2407.3|1491
1588877400000|2020-05-07 18:50:00|2412.5|2409.7|2423.9|2421.1|2425.6|2422.8|2407.9|2405.1|901
1588877700000|2020-05-07 18:55:00|2424.1|2421.3|2426.4|2423.6|2431.2|2428.4|2423.2|2420.4|1113
1588878000000|2020-05-07 19:00:00|2426.2|2423.4|2424.9|2422.1|2428.7|2425.9|2418|2415.2|1205
1588878300000|2020-05-07 19:05:00|2425.1|2422.3|2421.9|2419.1|2425.9|2423.1|2417.9|2415.1|538
1588878600000|2020-05-07 19:10:00|2422.2|2419.4|2420.4|2417.6|2428.8|2426|2417.2|2414.4|834
1588878900000|2020-05-07 19:15:00|2420.7|2417.9|2421.5|2418.7|2424.4|2421.6|2407.4|2404.6|794
1588879200000|2020-05-07 19:20:00|2422.1|2419.3|2412.2|2409.4|2424.5|2421.7|2408.9|2406.1|241
1588879500000|2020-05-07 19:25:00|2412.3|2409.5|2412.6|2409.8|2413.7|2410.9|2408.1|2405.3|381
1588879800000|2020-05-07 19:30:00|2412.4|2409.6|2393|2390.2|2414.1|2411.3|2392.4|2389.6|698
1588880100000|2020-05-07 19:35:00|2394|2391.2|2402.7|2399.9|2407.1|2404.3|2391.4|2388.6|321
1588880400000|2020-05-07 19:40:00|2402.5|2399.7|2416.1|2413.3|2418.9|2416.1|2400.3|2397.5|349
1588880700000|2020-05-07 19:45:00|2416|2413.2|2397.8|2395|2418.3|2415.5|2396.3|2393.5|752
1588881000000|2020-05-07 19:50:00|2396.8|2394|2409.7|2406.9|2410.2|2407.4|2396.8|2394|464
1588881300000|2020-05-07 19:55:00|2409.3|2406.5|2416.4|2413.6|2419.1|2416.3|2408.3|2405.5|367
1588881600000|2020-05-07 20:00:00|2416.2|2413.4|2414.2|2411.4|2420.1|2417.3|2412.7|2409.9|224
1588881900000|2020-05-07 20:05:00|2414.7|2411.9|2418.6|2415.8|2422.3|2419.5|2412.9|2410.1|250
1588882200000|2020-05-07 20:10:00|2418.3|2415.5|2424.8|2422|2425.7|2422.9|2413|2410.2|219
1588882500000|2020-05-07 20:15:00|2424|2421.2|2429.3|2426.5|2431.6|2428.8|2423.8|2421|367
1588882800000|2020-05-07 20:20:00|2429.1|2426.3|2437.9|2435.1|2438.9|2436.1|2428.8|2426|299
1588883100000|2020-05-07 20:25:00|2438.7|2435.9|2439.9|2437.1|2440.9|2438.1|2434.6|2431.8|204
1588883400000|2020-05-07 20:30:00|2440.1|2437.3|2442.3|2439.5|2446|2443.2|2435.1|2432.3|354
1588883700000|2020-05-07 20:35:00|2441.7|2438.9|2445.9|2443.1|2446.7|2443.9|2441.7|2438.6|168
1588884000000|2020-05-07 20:40:00|2446.1|2443.3|2447.1|2444.3|2447.3|2444.5|2442.5|2439.7|297
1588884300000|2020-05-07 20:45:00|2447.6|2444.8|2446|2443.2|2447.8|2445|2439|2435.9|222
1588884600000|2020-05-07 20:50:00|2446.3|2443.5|2440.1|2437.3|2447.7|2444.9|2438.3|2435.5|310
1588884900000|2020-05-07 20:55:00|2440.4|2437.6|2433.9|2431.1|2441.9|2439.1|2429.7|2426.6|206
1588888800000|2020-05-07 22:00:00|2431.5|2427.5|2436.7|2433.9|2442.2|2438.9|2421|2418.2|236
1588889100000|2020-05-07 22:05:00|2437.1|2434.3|2448.3|2438.3|2450.4|2444.6|2434.1|2428.3|258
1588889400000|2020-05-07 22:10:00|2445.5|2441.5|2448.1|2445.3|2450.3|2445.8|2445.5|2438.6|94
1588889700000|2020-05-07 22:15:00|2448.4|2445.6|2446.4|2443.6|2450.6|2447.8|2445.5|2439.7|158
1588890000000|2020-05-07 22:20:00|2446.1|2443.3|2449.3|2446.5|2451.2|2447.2|2442.1|2436.7|113
1588890300000|2020-05-07 22:25:00|2449|2446.2|2476.6|2472.6|2481.7|2475.3|2448.1|2445.3|584
1588890600000|2020-05-07 22:30:00|2476.5|2473.7|2470.6|2467.8|2480|2476.1|2468.4|2463.8|314
1588890900000|2020-05-07 22:35:00|2471|2467|2475.1|2471.1|2480.9|2475.8|2469.2|2465.2|164
1588891200000|2020-05-07 22:40:00|2474.1|2470.1|2470.4|2467.6|2475.3|2470.9|2469.2|2463.3|69
1588891500000|2020-05-07 22:45:00|2471.1|2467.1|2452|2449.2|2473.6|2467.5|2450.2|2447.4|151
1588891800000|2020-05-07 22:50:00|2452.2|2449.4|2468.8|2464.8|2471.2|2467.6|2451.5|2448.7|116
1588892100000|2020-05-07 22:55:00|2469|2466.2|2473.4|2470.6|2479.8|2476.6|2469|2466.2|137
1588892400000|2020-05-07 23:00:00|2473.7|2470.9|2463.5|2460.7|2478.5|2475|2456.7|2453.9|131
1588892700000|2020-05-07 23:05:00|2463.9|2461.1|2465.8|2463|2471.1|2465.7|2463.9|2461.1|51
1588893000000|2020-05-07 23:10:00|2466.1|2463.3|2469.6|2466.8|2475.6|2472.5|2466.1|2463.3|100
1588893300000|2020-05-07 23:15:00|2470.8|2468|2471.5|2468.7|2477.1|2471.4|2465.8|2462.4|45
1588893600000|2020-05-07 23:20:00|2470.8|2468|2470.3|2466.3|2473.5|2470.7|2467.8|2465|45
1588893900000|2020-05-07 23:25:00|2470.5|2467.7|2459.7|2456.9|2473.9|2470.5|2459.7|2456.9|75
1588894200000|2020-05-07 23:30:00|2459.8|2457|2461.9|2459.1|2465.3|2462.4|2455.7|2452.9|101
1588894500000|2020-05-07 23:35:00|2461.6|2458.8|2452.3|2449.5|2464.2|2461.4|2450.3|2446.6|92
1588894800000|2020-05-07 23:40:00|2452.1|2449.3|2436.7|2433.9|2452.7|2449.3|2430.4|2427.6|229
1588895100000|2020-05-07 23:45:00|2437|2434.2|2439.5|2436.7|2441.1|2438.2|2430.7|2425.9|144
1588895400000|2020-05-07 23:50:00|2439.8|2437|2451.1|2448.3|2455.1|2451.4|2439.8|2437|145
1588895700000|2020-05-07 23:55:00|2451.4|2448.6|2462.3|2459.5|2467.6|2462.6|2449.1|2445.9|170
1588896000000|2020-05-08 00:00:00|2462.6|2459.8|2471.6|2468.8|2474.8|2472|2459.4|2455.7|255
1588896300000|2020-05-08 00:05:00|2470.1|2467.3|2466.5|2463.7|2473.6|2470.8|2460.3|2457.5|167
1588896600000|2020-05-08 00:10:00|2466.8|2464|2460.4|2457.6|2470.4|2467.6|2459.4|2456.6|78
1588896900000|2020-05-08 00:15:00|2460.1|2457.3|2463|2460.2|2470|2467.2|2453.2|2450.4|163
1588897200000|2020-05-08 00:20:00|2462.7|2459.9|2468|2465.2|2470|2467.2|2460|2457.2|80
1588897500000|2020-05-08 00:25:00|2468.5|2465.7|2465.2|2462.4|2470.5|2467.7|2465.2|2462.4|69
1588897800000|2020-05-08 00:30:00|2465.5|2462.7|2466.8|2464|2469.4|2466.6|2462.7|2459.9|103
1588898100000|2020-05-08 00:35:00|2466.7|2463.9|2457.4|2454.6|2468.7|2465.9|2457.4|2454.6|253
1588898400000|2020-05-08 00:40:00|2457.9|2455.1|2459|2456.2|2462|2459.2|2453.2|2450.4|198
1588898700000|2020-05-08 00:45:00|2458.7|2455.9|2469|2466.2|2469|2466.2|2456.7|2453.9|151
1588899000000|2020-05-08 00:50:00|2468.8|2466|2495.4|2492.6|2497.4|2494.6|2467.5|2464.7|629
1588899300000|2020-05-08 00:55:00|2494.4|2491.6|2493.1|2490.3|2503.9|2501.1|2490.5|2487.7|257
1588899600000|2020-05-08 01:00:00|2492.1|2489.3|2502.1|2499.3|2506.4|2503.6|2492.1|2489|231
1588899900000|2020-05-08 01:05:00|2502.2|2498.2|2508.6|2505.8|2516.2|2513.4|2501.4|2498|256
1588900200000|2020-05-08 01:10:00|2508.1|2505.3|2503.6|2500.8|2512.1|2509.3|2498.2|2495.4|189
1588900500000|2020-05-08 01:15:00|2503.4|2500.6|2492.7|2489.9|2507.1|2504.3|2490.4|2486.8|225
1588900800000|2020-05-08 01:20:00|2492.1|2489.3|2499.2|2496.4|2499.6|2496.8|2491.7|2488.9|260
1588901100000|2020-05-08 01:25:00|2499.5|2496.7|2503.5|2500.7|2508.2|2505.4|2498.5|2495.7|126
1588901400000|2020-05-08 01:30:00|2502.7|2499.9|2495.5|2492.7|2503.5|2500.7|2491.4|2488.6|142
1588901700000|2020-05-08 01:35:00|2495|2492.2|2495.9|2493.1|2502.3|2497.6|2491.9|2489|321
1588902000000|2020-05-08 01:40:00|2495.7|2492.9|2501.8|2499|2507.3|2503.4|2494.6|2491.8|230
1588902300000|2020-05-08 01:45:00|2502.3|2499.5|2512.1|2509.3|2512.1|2509.3|2501.2|2497.3|338
1588902600000|2020-05-08 01:50:00|2512.4|2509.6|2499.3|2496.5|2513.4|2510.6|2493.9|2491.1|353
1588902900000|2020-05-08 01:55:00|2499.6|2496.8|2498.7|2495.9|2509.1|2503.4|2498.2|2495.4|233
1588903200000|2020-05-08 02:00:00|2499|2496.2|2491.3|2488.5|2502.3|2498.1|2480.6|2476|478
1588903500000|2020-05-08 02:05:00|2491.6|2488.8|2487.3|2484.5|2497.7|2494.9|2487|2484.2|58
1588903800000|2020-05-08 02:10:00|2487|2484.2|2474.4|2471.6|2490.6|2487.8|2469.8|2467|203
1588904100000|2020-05-08 02:15:00|2474.8|2472|2475.5|2472.7|2485.5|2482.1|2474.7|2471.9|161
1588904400000|2020-05-08 02:20:00|2475.7|2472.9|2485.1|2482.3|2489.1|2486.3|2475.7|2472.9|122
1588904700000|2020-05-08 02:25:00|2484.4|2481.6|2481.8|2479|2487.4|2484.6|2477.8|2475|37
1588905000000|2020-05-08 02:30:00|2482.1|2479.3|2477.1|2474.3|2487.5|2484.6|2476.7|2473.9|79
1588905300000|2020-05-08 02:35:00|2476.7|2473.9|2478.4|2475.6|2482.4|2479.6|2473.3|2470.5|108
1588905600000|2020-05-08 02:40:00|2478.7|2475.9|2483.5|2480.7|2484|2481.2|2476.4|2471.3|58
1588905900000|2020-05-08 02:45:00|2483|2480.2|2487.8|2485|2490.6|2487.8|2481.4|2478.6|106
1588906200000|2020-05-08 02:50:00|2487.4|2484.6|2493.3|2490.5|2495.3|2492.5|2486.1|2483.3|106
1588906500000|2020-05-08 02:55:00|2493.1|2490.3|2491.9|2489.1|2501|2497.6|2490.7|2487.9|158
1588906800000|2020-05-08 03:00:00|2491.7|2488.9|2493.7|2490.9|2497.5|2494.7|2490.7|2487.9|45
1588907100000|2020-05-08 03:05:00|2492.5|2489.7|2497.2|2494.4|2499.1|2496.3|2492.5|2489.7|78
1588907400000|2020-05-08 03:10:00|2496.9|2494.1|2494.8|2492|2498.2|2495.4|2492.9|2490.1|31
1588907700000|2020-05-08 03:15:00|2494.4|2491.6|2484.1|2481.3|2495.7|2492.5|2482.9|2480.1|154
1588908000000|2020-05-08 03:20:00|2483.3|2480.5|2480.3|2477.5|2485.8|2483|2475.1|2472.3|180
1588908300000|2020-05-08 03:25:00|2480.5|2477.7|2480.3|2477.5|2485.7|2482.5|2478.3|2475.5|85
1588908600000|2020-05-08 03:30:00|2481|2478.2|2482.6|2479.8|2484.6|2481.8|2478.8|2475.7|42
1588908900000|2020-05-08 03:35:00|2483.3|2480.5|2481.7|2478.9|2487.3|2484.5|2481.7|2478.7|45
1588909200000|2020-05-08 03:40:00|2481.3|2478.5|2480.3|2477.5|2481.3|2478.5|2471.3|2468.4|117
1588909500000|2020-05-08 03:45:00|2480.1|2477.3|2482.9|2480.1|2483.4|2480.6|2476.4|2473.6|45
1588909800000|2020-05-08 03:50:00|2483.3|2480.5|2486.2|2483.4|2489.8|2487|2481.9|2479.1|72
1588910100000|2020-05-08 03:55:00|2485.8|2483|2485|2482.2|2487|2484.2|2482.8|2480|24
1588910400000|2020-05-08 04:00:00|2484.7|2481.9|2489.7|2486.9|2491.7|2488.9|2482.5|2479.7|65
1588910700000|2020-05-08 04:05:00|2489.3|2486.5|2491.7|2488.9|2493.2|2490.4|2488.5|2485.7|25
1588911000000|2020-05-08 04:10:00|2491.4|2488.6|2489|2486.2|2492.2|2489.4|2486.7|2483.9|43
1588911300000|2020-05-08 04:15:00|2488.9|2486.1|2487.4|2484.6|2489.7|2486.9|2483.4|2480.6|40
1588911600000|2020-05-08 04:20:00|2487.7|2484.9|2488.8|2486|2490.6|2487.8|2482.8|2480|35
1588911900000|2020-05-08 04:25:00|2488.6|2485.8|2487.4|2484.6|2489.8|2487|2485|2482.2|38
1588912200000|2020-05-08 04:30:00|2487.1|2484.3|2491.6|2488.8|2492.6|2489.8|2486.4|2483.6|36
1588912500000|2020-05-08 04:35:00|2491.3|2488.5|2501.5|2498.7|2511.6|2508.7|2491.3|2488.5|228
1588912800000|2020-05-08 04:40:00|2502|2498|2496.5|2493.7|2502.7|2499.9|2494.5|2491.7|76
1588913100000|2020-05-08 04:45:00|2496.2|2493.4|2493.9|2491.1|2500|2497.2|2490.9|2488.1|47
1588913400000|2020-05-08 04:50:00|2493.7|2490.9|2494.2|2491.4|2497.3|2494.4|2492.9|2490.1|29
1588913700000|2020-05-08 04:55:00|2495.1|2492.3|2501.7|2498.9|2502.4|2499.6|2491.4|2488|61
1588914000000|2020-05-08 05:00:00|2501.4|2498.6|2495.8|2493|2501.6|2498.8|2494.6|2491.8|82
1588914300000|2020-05-08 05:05:00|2495.6|2492.8|2493.2|2490.4|2497.6|2494.8|2487.5|2484.7|95
1588914600000|2020-05-08 05:10:00|2493.4|2490.6|2494.7|2491.9|2497.2|2494.4|2491.7|2488.9|51
1588914900000|2020-05-08 05:15:00|2495|2492.2|2503.7|2500.9|2509.2|2506.4|2495|2492.2|84
1588915200000|2020-05-08 05:20:00|2503.5|2500.7|2501|2498.2|2507.5|2504.6|2498.4|2495.6|50
1588915500000|2020-05-08 05:25:00|2500.7|2497.9|2497.1|2494.3|2502.9|2500.1|2494.4|2491.6|80
1588915800000|2020-05-08 05:30:00|2497.3|2494.5|2498.4|2495.6|2502.4|2499.6|2494.1|2491.3|33
1588916100000|2020-05-08 05:35:00|2498.6|2495.8|2494.1|2491.3|2500.4|2497.6|2492.6|2489.8|43
1588916400000|2020-05-08 05:40:00|2494.4|2491.6|2500.8|2498|2504.4|2501.6|2489.4|2486.2|122
1588916700000|2020-05-08 05:45:00|2501.1|2498.3|2502.8|2500|2510.1|2507.3|2499.5|2496.7|85
1588917000000|2020-05-08 05:50:00|2502.5|2499.7|2505.7|2502.9|2511.7|2508.9|2502.5|2499.7|158
1588917300000|2020-05-08 05:55:00|2504.8|2502|2508.8|2506|2509|2506.2|2502.5|2499.7|40
1588917600000|2020-05-08 06:00:00|2509|2506.2|2529.6|2526.8|2533.1|2530.3|2509|2506.2|635
1588917900000|2020-05-08 06:05:00|2529.7|2526.9|2555.7|2552.9|2562.9|2560.1|2529.6|2526.8|1583
1588918200000|2020-05-08 06:10:00|2553.9|2551.1|2543.5|2540.7|2553.9|2551.1|2539.2|2536.4|328
1588918500000|2020-05-08 06:15:00|2543.8|2541|2550.6|2547.8|2559.6|2556.8|2542|2539.2|457
1588918800000|2020-05-08 06:20:00|2551.2|2548.4|2548.6|2545.8|2557.9|2555.1|2547.6|2544.8|289
1588919100000|2020-05-08 06:25:00|2548.4|2545.6|2557.8|2555|2569.9|2567.1|2547.6|2544.8|335
1588919400000|2020-05-08 06:30:00|2558.6|2555.8|2548.5|2545.7|2559.6|2556.8|2541.3|2538.5|273
1588919700000|2020-05-08 06:35:00|2548.8|2546|2557|2554.2|2558|2555.2|2547.1|2544.3|157
1588920000000|2020-05-08 06:40:00|2556.7|2553.9|2582.9|2578.9|2585|2582.2|2556.7|2553.9|563
1588920300000|2020-05-08 06:45:00|2583.1|2580.3|2559.9|2557.1|2584.6|2581.8|2555.2|2552.4|427
1588920600000|2020-05-08 06:50:00|2560.2|2557.4|2554.6|2551.8|2564.9|2562.1|2548.6|2545.8|395
1588920900000|2020-05-08 06:55:00|2554.9|2552.1|2539.4|2536.6|2559.4|2556.6|2530|2527.2|950
1588921200000|2020-05-08 07:00:00|2539.6|2536.8|2533.9|2531.1|2539.6|2536.8|2517.4|2514.6|849
1588921500000|2020-05-08 07:05:00|2534.1|2531.3|2539.1|2536.3|2550.4|2547.6|2530.9|2528.1|785
1588921800000|2020-05-08 07:10:00|2538.1|2535.3|2554.9|2552.1|2565.1|2562.3|2535.9|2533.1|460
1588922100000|2020-05-08 07:15:00|2555.1|2552.3|2544.8|2542|2555.1|2552.3|2539.1|2535.7|308
1588922400000|2020-05-08 07:20:00|2545|2542.2|2543|2540.2|2546.5|2543.7|2537.1|2534.3|234
1588922700000|2020-05-08 07:25:00|2542.8|2540|2560.5|2557.7|2569.2|2566.4|2542.7|2539.9|391
1588923000000|2020-05-08 07:30:00|2560.2|2557.4|2543.5|2540.7|2561|2558.2|2540.5|2537.7|254
1588923300000|2020-05-08 07:35:00|2543.3|2540.5|2548.9|2546.1|2555.4|2552.6|2532.7|2529.9|342
1588923600000|2020-05-08 07:40:00|2548.7|2545.9|2547.5|2544.7|2556.9|2554.1|2542.9|2540.1|245
1588923900000|2020-05-08 07:45:00|2546|2543.2|2539.7|2536.9|2552.7|2549.9|2539.7|2536.9|199
1588924200000|2020-05-08 07:50:00|2539.6|2536.8|2550.1|2547.3|2554.3|2551.5|2535.6|2532.8|311
1588924500000|2020-05-08 07:55:00|2550.3|2547.5|2550.9|2548.1|2557.3|2554.5|2541.3|2538.5|243
1588924800000|2020-05-08 08:00:00|2550.2|2547.4|2559.2|2556.4|2567.9|2565.1|2549.6|2546.8|479
1588925100000|2020-05-08 08:05:00|2559.1|2556.3|2552.2|2549.4|2561.2|2558.4|2551.6|2548.8|184
1588925400000|2020-05-08 08:10:00|2551.9|2549.1|2545.8|2543|2555.8|2553|2541.6|2538.8|337
1588925700000|2020-05-08 08:15:00|2545.9|2543.1|2523.8|2521|2549.3|2546.5|2516.9|2514.1|783
1588926000000|2020-05-08 08:20:00|2523.2|2520.4|2519.9|2517.1|2526.3|2523.5|2504.4|2501.6|1464
1588926300000|2020-05-08 08:25:00|2520.3|2517.5|2499|2496.2|2520.3|2517.5|2490.2|2487.4|1282
1588926600000|2020-05-08 08:30:00|2499.3|2496.5|2473.8|2471|2502|2499.2|2467.8|2465|1094
1588926900000|2020-05-08 08:35:00|2473.6|2470.8|2497.5|2494.7|2502|2499.2|2472.6|2469.8|970
1588927200000|2020-05-08 08:40:00|2495.7|2492.9|2499.4|2496.6|2503.5|2500.7|2493.7|2490.9|313
1588927500000|2020-05-08 08:45:00|2499.9|2497.1|2493.1|2490.3|2501|2498.2|2489.9|2487.1|302
1588927800000|2020-05-08 08:50:00|2493.4|2490.6|2483.4|2480.6|2499.9|2497.1|2479.7|2476.9|474
1588928100000|2020-05-08 08:55:00|2482.7|2479.9|2506.4|2503.6|2515.1|2512.3|2477|2474.2|1065
1588928400000|2020-05-08 09:00:00|2508.1|2505.3|2510.1|2507.3|2512.8|2510|2501.9|2499.1|305
1588928700000|2020-05-08 09:05:00|2509.8|2507|2520.3|2517.5|2527.1|2524.3|2503.1|2500.3|533
1588929000000|2020-05-08 09:10:00|2520.1|2517.3|2527|2524.2|2532.1|2529.3|2518.5|2515.7|362
1588929300000|2020-05-08 09:15:00|2527.4|2524.6|2517.4|2514.6|2535.4|2532.6|2513.5|2510.7|422
1588929600000|2020-05-08 09:20:00|2516.9|2514.1|2513.6|2510.8|2519.9|2517.1|2505.5|2502.7|403
1588929900000|2020-05-08 09:25:00|2513.9|2511.1|2515.6|2512.8|2527.1|2524.3|2510.7|2507.9|387
1588930200000|2020-05-08 09:30:00|2514.9|2512.1|2505.7|2502.9|2521.9|2519.1|2502.9|2500.1|377
1588930500000|2020-05-08 09:35:00|2505.9|2503.1|2509.2|2506.4|2512.4|2509.6|2500.9|2498.1|262
1588930800000|2020-05-08 09:40:00|2509.1|2506.3|2504.9|2502.1|2512.6|2509.8|2504.9|2502.1|175
1588931100000|2020-05-08 09:45:00|2504.3|2501.5|2506.1|2503.3|2512.9|2510.1|2501.6|2498.8|234
1588931400000|2020-05-08 09:50:00|2505.9|2503.1|2510|2507.2|2513.1|2510.3|2502|2499.2|228
1588931700000|2020-05-08 09:55:00|2510.1|2507.3|2508|2505.2|2513.2|2510.4|2505|2502.2|127
1588932000000|2020-05-08 10:00:00|2507.8|2505|2522.3|2519.5|2524.7|2521.9|2501.6|2498.8|823
1588932300000|2020-05-08 10:05:00|2522.5|2519.7|2512.5|2509.7|2522.6|2519.8|2509|2506.2|251
1588932600000|2020-05-08 10:10:00|2513.1|2510.3|2506.3|2503.5|2515.7|2512.9|2499.3|2496.5|610
1588932900000|2020-05-08 10:15:00|2506|2503.2|2493.3|2490.5|2509.7|2506.9|2485|2482.2|953
1588933200000|2020-05-08 10:20:00|2493.7|2490.9|2496|2493.2|2500.8|2498|2492.5|2489.7|263
1588933500000|2020-05-08 10:25:00|2496.2|2493.4|2497|2494.2|2501.4|2498.6|2490.7|2487.9|238
1588933800000|2020-05-08 10:30:00|2497.2|2494.4|2505.2|2502.4|2521.7|2518.9|2497.2|2494.4|750
1588934100000|2020-05-08 10:35:00|2505.7|2502.9|2503.4|2500.6|2510.6|2507.8|2502.7|2499.9|245
1588934400000|2020-05-08 10:40:00|2503.9|2501.1|2507.9|2505.1|2510.4|2507.6|2498.7|2495.9|235
1588934700000|2020-05-08 10:45:00|2508.4|2505.6|2503.8|2501|2511.4|2508.6|2497.8|2495|256
1588935000000|2020-05-08 10:50:00|2503.6|2500.8|2498.3|2495.5|2504.1|2501.3|2488.6|2485.8|397
1588935300000|2020-05-08 10:55:00|2498.1|2495.3|2492.4|2489.6|2505.4|2502.6|2492.4|2489.6|188
1588935600000|2020-05-08 11:00:00|2491.4|2488.6|2477.1|2474.3|2492.9|2490.1|2471.2|2468.4|786
1588935900000|2020-05-08 11:05:00|2476.2|2473.4|2452.1|2449.3|2476.7|2473.9|2448.4|2445.6|1053
1588936200000|2020-05-08 11:10:00|2452.6|2449.8|2457.8|2455|2461.1|2458.3|2434.4|2431.6|1469
1588936500000|2020-05-08 11:15:00|2457.6|2454.8|2464.5|2461.7|2466.5|2463.7|2451.5|2448.7|625
1588936800000|2020-05-08 11:20:00|2465.2|2462.4|2464.5|2461.7|2470.5|2467.7|2456.7|2453.9|683
1588937100000|2020-05-08 11:25:00|2464.7|2461.9|2458.9|2456.1|2471.9|2469.1|2456.2|2453.4|456
1588937400000|2020-05-08 11:30:00|2458.7|2455.9|2463.4|2460.6|2467.6|2464.8|2452.9|2450.1|433
1588937700000|2020-05-08 11:35:00|2463.2|2460.4|2465.9|2463.1|2470.3|2467.5|2459.6|2456.8|358
1588938000000|2020-05-08 11:40:00|2465.4|2462.6|2483.6|2480.8|2484.6|2481.8|2463.9|2461.1|494
1588938300000|2020-05-08 11:45:00|2483.5|2480.7|2488.8|2486|2502.6|2499.8|2481.3|2478.5|827
1588938600000|2020-05-08 11:50:00|2488.6|2485.8|2481.3|2478.5|2489.8|2487|2479.1|2476.3|334
1588938900000|2020-05-08 11:55:00|2481.1|2478.3|2481|2478.2|2483.6|2480.8|2472.3|2469.5|359
1588939200000|2020-05-08 12:00:00|2481.5|2478.7|2471.5|2468.7|2484.8|2482|2456.3|2453.5|1086
1588939500000|2020-05-08 12:05:00|2471.1|2468.3|2472.3|2469.5|2482.1|2477.2|2459.3|2456.5|647
1588939800000|2020-05-08 12:10:00|2471.5|2468.7|2453|2450.2|2472.7|2469.9|2452|2449.2|1228
1588940100000|2020-05-08 12:15:00|2452.6|2449.8|2468.7|2465.9|2475.5|2472.7|2452.6|2449.8|552
1588940400000|2020-05-08 12:20:00|2469.3|2466.5|2485|2482.2|2488.9|2486.1|2468|2465.2|379
1588940700000|2020-05-08 12:25:00|2485.4|2482.6|2502.6|2499.8|2514.2|2511.4|2476.4|2473.6|855
1588941000000|2020-05-08 12:30:00|2502.9|2500.1|2497.6|2494.8|2552.4|2549.6|2490.8|2488|2802
1588941300000|2020-05-08 12:35:00|2497.3|2494.5|2495.1|2492.3|2503.4|2500.6|2481.7|2478.9|1053
1588941600000|2020-05-08 12:40:00|2494.1|2491.3|2490.9|2488.1|2502.4|2499.6|2485.8|2483|735
1588941900000|2020-05-08 12:45:00|2491.3|2488.5|2477.1|2474.3|2498.9|2496.1|2468.6|2465.8|1031
1588942200000|2020-05-08 12:50:00|2477.3|2474.5|2486.8|2484|2493.5|2490.7|2477.3|2474.5|372
1588942500000|2020-05-08 12:55:00|2486.5|2483.7|2491.1|2488.3|2507.1|2504.3|2484.1|2481.3|620
1588942800000|2020-05-08 13:00:00|2490.3|2487.5|2524|2521.2|2529.2|2526.4|2489.5|2486.7|1633
1588943100000|2020-05-08 13:05:00|2524.2|2521.4|2514.5|2511.7|2536.8|2534|2511.3|2508.5|859
1588943400000|2020-05-08 13:10:00|2514.2|2511.4|2519.4|2516.6|2519.9|2517.1|2506.2|2503.4|841
1588943700000|2020-05-08 13:15:00|2519.5|2516.7|2532.6|2529.8|2539|2534.8|2519.5|2516.7|995
1588944000000|2020-05-08 13:20:00|2532.7|2529.9|2529.7|2526.9|2535.2|2532.4|2521.2|2518.4|539
1588944300000|2020-05-08 13:25:00|2529.9|2527.1|2517.6|2514.8|2538.6|2535.8|2517.6|2514.8|550
1588944600000|2020-05-08 13:30:00|2517.4|2514.6|2517.9|2515.1|2530.6|2527.8|2507.3|2504.5|903
1588944900000|2020-05-08 13:35:00|2516.9|2514.1|2498.1|2495.3|2517.6|2514.8|2485.6|2482.8|1828
1588945200000|2020-05-08 13:40:00|2498|2495.2|2506.8|2504|2515.1|2512.3|2497|2494.2|1091
1588945500000|2020-05-08 13:45:00|2507|2504.2|2500|2497.2|2507.7|2504.9|2487.7|2484.9|1043
1588945800000|2020-05-08 13:50:00|2499|2496.2|2506|2503.2|2507|2504.2|2497.7|2494.9|850
1588946100000|2020-05-08 13:55:00|2506.4|2503.6|2518.7|2515.9|2519.4|2516.6|2502.7|2499.9|630
1588946400000|2020-05-08 14:00:00|2519|2516.2|2522.7|2519.9|2526.5|2523.7|2515.4|2512.6|978
1588946700000|2020-05-08 14:05:00|2522.6|2519.8|2537.1|2534.3|2540.1|2537.3|2521.7|2518.9|1407
1588947000000|2020-05-08 14:10:00|2537.2|2534.4|2557.4|2554.6|2559.1|2556.3|2527.1|2524.3|2166
1588947300000|2020-05-08 14:15:00|2557.8|2555|2545.1|2542.3|2561.4|2558.6|2545.1|2542.3|2030
1588947600000|2020-05-08 14:20:00|2545.3|2542.5|2550.3|2547.5|2555|2552.2|2545.1|2542.3|816
1588947900000|2020-05-08 14:25:00|2550.5|2547.7|2528.5|2525.7|2558.5|2555.7|2527.1|2524.3|1344
1588948200000|2020-05-08 14:30:00|2528.8|2526|2502.2|2499.4|2533.8|2531|2495.8|2493|2223
1588948500000|2020-05-08 14:35:00|2501.8|2499|2491.7|2488.9|2507.2|2504.4|2482.8|2480|1899
1588948800000|2020-05-08 14:40:00|2491.2|2488.4|2474.5|2470.5|2493.5|2490.7|2471.8|2469|1745
1588949100000|2020-05-08 14:45:00|2473.4|2470.6|2468.9|2466.1|2487.2|2484.4|2450.5|2447.7|2879
1588949400000|2020-05-08 14:50:00|2469.2|2466.4|2481.2|2478.4|2482.9|2480.1|2457.2|2454.4|1447
1588949700000|2020-05-08 14:55:00|2480.4|2477.6|2493.2|2490.4|2502.2|2499.4|2480.4|2475.7|1757
1588950000000|2020-05-08 15:00:00|2492.9|2490.1|2508.6|2505.8|2509.6|2506.8|2490.1|2487.3|1195
1588950300000|2020-05-08 15:05:00|2508.8|2506|2501.9|2499.1|2509.4|2506.6|2494.3|2491.5|1174
1588950600000|2020-05-08 15:10:00|2501.8|2499|2509|2506.2|2524.3|2521.5|2501.6|2498.8|1503
1588950900000|2020-05-08 15:15:00|2508.6|2505.8|2501.6|2498.8|2511.6|2508.8|2493.5|2490.7|1478
1588951200000|2020-05-08 15:20:00|2501.3|2498.5|2501|2498.2|2508.1|2505.3|2487.7|2484.9|1743
1588951500000|2020-05-08 15:25:00|2500|2497.2|2503.3|2500.5|2510.3|2507.5|2494.3|2491.5|1252
1588951800000|2020-05-08 15:30:00|2504|2501.2|2498.7|2495.9|2525.3|2522.5|2497.7|2494.9|2261
1588952100000|2020-05-08 15:35:00|2499|2496.2|2492|2489.2|2502.7|2499.9|2484.7|2481.9|2103
1588952400000|2020-05-08 15:40:00|2492.5|2489.7|2488.1|2485.3|2501.4|2498.6|2486.7|2483.9|1392
1588952700000|2020-05-08 15:45:00|2488.4|2485.6|2482.1|2479.3|2498.4|2495.6|2479.6|2476.8|2229
1588953000000|2020-05-08 15:50:00|2481.4|2478.6|2495.8|2493|2495.8|2493|2481.1|2478.3|1313
1588953300000|2020-05-08 15:55:00|2495.1|2492.3|2504.1|2501.3|2508.1|2505.3|2485.8|2483|1391
1588953600000|2020-05-08 16:00:00|2505.3|2502.5|2496.5|2493.7|2514.5|2511.7|2493.1|2490.3|2307
1588953900000|2020-05-08 16:05:00|2496.3|2493.5|2490.7|2487.9|2500|2497.2|2487.8|2485|1267
1588954200000|2020-05-08 16:10:00|2490.5|2487.7|2483.3|2480.5|2498.8|2496|2483.3|2480.5|1238
1588954500000|2020-05-08 16:15:00|2483.5|2480.7|2482.7|2479.9|2490.2|2487.4|2479.9|2477.1|1894
1588954800000|2020-05-08 16:20:00|2483.2|2480.4|2485.6|2482.8|2486.2|2483.4|2480.7|2477.9|832
1588955100000|2020-05-08 16:25:00|2485.2|2482.4|2500.9|2498.1|2508.2|2505.4|2482.2|2479.4|1540
1588955400000|2020-05-08 16:30:00|2500.7|2497.9|2494.9|2492.1|2502.6|2499.8|2488.2|2485.4|813
1588955700000|2020-05-08 16:35:00|2495.1|2492.3|2499.3|2496.5|2503.6|2500.8|2493.2|2490.4|658
1588956000000|2020-05-08 16:40:00|2499.1|2496.3|2493.8|2491|2502.1|2499.3|2492|2489.2|1427
1588956300000|2020-05-08 16:45:00|2493.6|2490.8|2483|2480.2|2501|2498.2|2483|2480.2|752
1588956600000|2020-05-08 16:50:00|2483.1|2480.3|2489|2486.2|2495|2492.2|2483|2480.2|1163
1588956900000|2020-05-08 16:55:00|2490|2487.2|2493.4|2490.6|2494.7|2491.9|2485.7|2482.9|370
1588957200000|2020-05-08 17:00:00|2494|2491.2|2496.9|2494.1|2500.4|2497.6|2490|2487.2|2270
1588957500000|2020-05-08 17:05:00|2496.7|2493.9|2487.1|2484.3|2496.9|2494.1|2484.1|2481.3|1242
1588957800000|2020-05-08 17:10:00|2487.2|2484.4|2493.4|2490.6|2498.7|2495.9|2484.4|2481.6|1216
1588958100000|2020-05-08 17:15:00|2493.1|2490.3|2495.1|2492.3|2503.7|2500.9|2487.8|2485|935
1588958400000|2020-05-08 17:20:00|2494.8|2492|2489.1|2486.3|2498.4|2495.6|2485.8|2483|533
1588958700000|2020-05-08 17:25:00|2489.8|2487|2501.1|2498.3|2503.1|2500.3|2489.8|2487|850
1588959000000|2020-05-08 17:30:00|2500.1|2497.3|2500.8|2498|2503.8|2501|2493.5|2490.7|1245
1588959300000|2020-05-08 17:35:00|2500.6|2497.8|2499.8|2497|2500.8|2498|2493.7|2490.9|394
1588959600000|2020-05-08 17:40:00|2499.3|2496.5|2511.5|2508.7|2511.5|2508.7|2497.2|2494.4|1172
1588959900000|2020-05-08 17:45:00|2512|2509.2|2505|2502.2|2513.3|2510.5|2501.4|2498.6|687
1588960200000|2020-05-08 17:50:00|2505.2|2502.4|2524.2|2521.4|2529.1|2526.3|2505.2|2502.4|1350
1588960500000|2020-05-08 17:55:00|2524.5|2521.7|2527.5|2524.7|2533.5|2530.7|2519.8|2517|1253
1588960800000|2020-05-08 18:00:00|2527.8|2525|2506|2503.2|2532.8|2530|2502.4|2499.6|1977
1588961100000|2020-05-08 18:05:00|2506.4|2503.6|2507.9|2505.1|2518.5|2515.7|2502.2|2499.4|2204
1588961400000|2020-05-08 18:10:00|2508.2|2505.4|2520.9|2518.1|2527.6|2524.8|2506.6|2503.8|1535
1588961700000|2020-05-08 18:15:00|2521.1|2518.3|2524.3|2521.5|2531.9|2529.1|2521.1|2518.3|1506
1588962000000|2020-05-08 18:20:00|2523.9|2521.1|2548.8|2546|2557|2554.2|2523.6|2520.8|2865
1588962300000|2020-05-08 18:25:00|2548.6|2545.8|2569.7|2566.9|2581.6|2578.8|2542|2539.2|8636
1588962600000|2020-05-08 18:30:00|2568.8|2566|2553.3|2550.5|2579.6|2576.8|2551|2548.2|2804
1588962900000|2020-05-08 18:35:00|2553.7|2550.9|2556.5|2553.7|2561.3|2558.5|2545.7|2542.9|1866
1588963200000|2020-05-08 18:40:00|2556.2|2553.4|2560.1|2557.3|2561.1|2558.3|2549|2546.2|450
1588963500000|2020-05-08 18:45:00|2559.7|2556.9|2558.7|2555.9|2565.9|2563.1|2557.7|2554.9|603
1588963800000|2020-05-08 18:50:00|2558.4|2555.6|2561.4|2558.6|2565.4|2562.6|2555.4|2552.6|507
1588964100000|2020-05-08 18:55:00|2561.8|2559|2552.1|2549.3|2562.1|2559.3|2546.4|2543.6|452
1588964400000|2020-05-08 19:00:00|2552.8|2550|2540.1|2537.3|2555.5|2550.6|2538.6|2535.8|640
1588964700000|2020-05-08 19:05:00|2540.5|2537.7|2550.5|2547.7|2550.8|2548|2537.5|2534.7|422
1588965000000|2020-05-08 19:10:00|2550.1|2547.3|2553.5|2550.7|2555|2552.2|2547.2|2544.4|307
1588965300000|2020-05-08 19:15:00|2553.8|2551|2552.5|2549.7|2554.2|2551.4|2546.2|2543.4|362
1588965600000|2020-05-08 19:20:00|2551.8|2549|2541.9|2539.1|2551.8|2549|2540.8|2538|801
1588965900000|2020-05-08 19:25:00|2542.9|2540.1|2538.9|2536.1|2546.2|2543.4|2533|2530.2|267
1588966200000|2020-05-08 19:30:00|2539.2|2536.4|2552.2|2549.4|2552.2|2549.4|2539.2|2536.4|397
1588966500000|2020-05-08 19:35:00|2551.5|2548.7|2552.2|2549.4|2553.2|2550.4|2547.6|2544.8|255
1588966800000|2020-05-08 19:40:00|2552.4|2549.6|2550.2|2547.4|2556.6|2553.8|2548.2|2545.4|299
1588967100000|2020-05-08 19:45:00|2549.6|2546.8|2552.5|2549.7|2555.9|2553.1|2548.3|2545.5|686
1588967400000|2020-05-08 19:50:00|2552.2|2549.4|2564.2|2561.4|2565.4|2562.6|2552.2|2549.4|477
1588967700000|2020-05-08 19:55:00|2563.9|2561.1|2555.2|2551.2|2565.2|2562.4|2551.1|2548.3|326
1588968000000|2020-05-08 20:00:00|2554.4|2551.6|2555.6|2552.8|2558.7|2554.1|2549.1|2545.9|250
1588968300000|2020-05-08 20:05:00|2555.3|2552.5|2556.2|2553.4|2556.6|2553.7|2551.3|2548.5|191
1588968600000|2020-05-08 20:10:00|2555.8|2553|2566.5|2563.7|2571|2568.2|2555.3|2552.5|206
1588968900000|2020-05-08 20:15:00|2567.3|2564.5|2563|2560.2|2569.5|2566.7|2559.4|2556.6|151
1588969200000|2020-05-08 20:20:00|2562.7|2559.9|2569|2566.2|2574.8|2571|2562|2559.2|340
1588969500000|2020-05-08 20:25:00|2569.2|2566.4|2570|2567.2|2575|2572.2|2568.5|2564.4|122
1588969800000|2020-05-08 20:30:00|2569.7|2566.9|2569.1|2566.3|2572.3|2569.2|2565.9|2563.1|277
1588970100000|2020-05-08 20:35:00|2568.6|2565.8|2562.2|2559.4|2573.2|2567.9|2562.2|2557.5|299
1588970400000|2020-05-08 20:40:00|2562.6|2559.8|2570|2566|2572.9|2566.8|2558.8|2555.2|129
1588970700000|2020-05-08 20:45:00|2572.5|2562.5|2571.6|2568.8|2574.9|2568.8|2561.6|2556.2|147
1588971000000|2020-05-08 20:50:00|2571.7|2567.7|2564.2|2554.2|2577.9|2571.8|2560.3|2554.2|151
1588971300000|2020-05-08 20:55:00|2560.9|2558.1|2558.7|2555.9|2565.1|2559.5|2554|2547.2|274
1589148000000|2020-05-10 22:00:00|2553.7|2550.9|2558.2|2555.4|2583.7|2575.7|2544.9|2538.3|941
1589148300000|2020-05-10 22:05:00|2558|2555.2|2535.6|2532.8|2561.3|2556|2523|2516.8|551
1589148600000|2020-05-10 22:10:00|2536.2|2533.4|2537.1|2534.3|2539.8|2536.3|2523.9|2521|311
1589148900000|2020-05-10 22:15:00|2536.4|2533.6|2544.8|2542|2545.6|2542.8|2532.7|2529.9|180
1589149200000|2020-05-10 22:20:00|2544.3|2541.5|2547.4|2544.6|2547.9|2545.1|2536.8|2534|247
1589149500000|2020-05-10 22:25:00|2547.8|2545|2543.6|2540.8|2552|2549.2|2541.9|2538.8|165
1589149800000|2020-05-10 22:30:00|2543.7|2540.9|2532.6|2529.8|2546.1|2543.3|2531.7|2528.9|170
1589150100000|2020-05-10 22:35:00|2532.2|2529.4|2530.8|2528|2538.6|2535.8|2521.1|2518.3|370
1589150400000|2020-05-10 22:40:00|2530.5|2527.7|2535.5|2532.7|2544.3|2540.8|2528.6|2525.6|170
1589150700000|2020-05-10 22:45:00|2534.5|2531.7|2536.9|2534.1|2537.6|2534.3|2531.6|2528.8|61
1589151000000|2020-05-10 22:50:00|2536.5|2533.7|2539.9|2537.1|2543.9|2541.1|2536.5|2533.7|48
1589151300000|2020-05-10 22:55:00|2538.1|2535.3|2544.6|2540.6|2545.2|2542.4|2537.6|2534.2|42
1589151600000|2020-05-10 23:00:00|2544.9|2542.1|2544.7|2541.9|2548|2545.2|2539.7|2536.9|64
1589151900000|2020-05-10 23:05:00|2550.4|2540.4|2555.9|2553.1|2564.9|2559.4|2547|2540.4|243
1589152200000|2020-05-10 23:10:00|2556.2|2553.4|2551.4|2547.4|2556.9|2554.1|2543|2540.2|96
1589152500000|2020-05-10 23:15:00|2551|2548.2|2554.1|2551.3|2557.7|2554.9|2549.5|2546.7|56
1589152800000|2020-05-10 23:20:00|2554|2551.2|2552.7|2549.9|2556.7|2553.4|2550.7|2547.5|61
1589153100000|2020-05-10 23:25:00|2552.6|2549.8|2556|2553.2|2558.8|2556|2551.7|2547.8|101
1589153400000|2020-05-10 23:30:00|2555|2552.2|2557.9|2555.1|2564.4|2561.1|2554.3|2551.1|91
1589153700000|2020-05-10 23:35:00|2558.4|2555.6|2558.5|2555.7|2560.3|2557.5|2552.4|2549.5|31
1589154000000|2020-05-10 23:40:00|2558|2555.2|2562.6|2559.8|2568.3|2563.9|2555.2|2552.3|136
1589154300000|2020-05-10 23:45:00|2563.3|2560.5|2567.3|2564.5|2571.6|2568.8|2561.2|2557.8|146
1589154600000|2020-05-10 23:50:00|2567.8|2565|2566.6|2563.8|2572.4|2569.2|2563|2560.2|198
1589154900000|2020-05-10 23:55:00|2567|2564.2|2553.6|2550.8|2568.2|2564.8|2550.5|2547.7|243
1589155200000|2020-05-11 00:00:00|2552.5|2549.7|2531.5|2528.7|2555.5|2551.4|2527|2523|313
1589155500000|2020-05-11 00:05:00|2532.4|2529.6|2544.8|2542|2546.5|2543.3|2528.4|2525.3|252
1589155800000|2020-05-11 00:10:00|2544.4|2541.6|2546.5|2543.7|2554.1|2548.2|2535.3|2530.1|212
1589156100000|2020-05-11 00:15:00|2545.9|2543.1|2551.2|2547.2|2551.9|2549.1|2542.3|2539.5|104
1589156400000|2020-05-11 00:20:00|2551.1|2548.3|2543.8|2541|2551.7|2548.3|2537.7|2532.3|89
1589156700000|2020-05-11 00:25:00|2544.3|2541.5|2538.2|2535.4|2546.3|2543.5|2535.4|2532.3|87
1589157000000|2020-05-11 00:30:00|2537.8|2535|2539.2|2536.4|2545.7|2540.8|2534.9|2532.1|197
1589157300000|2020-05-11 00:35:00|2538.9|2536.1|2515.7|2512.9|2540.6|2537.8|2512.2|2509.4|413
1589157600000|2020-05-11 00:40:00|2515.6|2512.8|2523.4|2520.6|2526.2|2523|2513.7|2510.5|293
1589157900000|2020-05-11 00:45:00|2522.1|2519.3|2514.9|2510.9|2525.8|2523|2508.5|2503.9|223
1589158200000|2020-05-11 00:50:00|2515.3|2511.3|2501.5|2498.7|2515.3|2512|2498.8|2495.5|298
1589158500000|2020-05-11 00:55:00|2502.3|2499.5|2500.7|2497.9|2510|2506.2|2497.7|2494.4|427
1589158800000|2020-05-11 01:00:00|2500.2|2497.4|2493.6|2490.8|2500.8|2498|2492.3|2488.9|350
1589159100000|2020-05-11 01:05:00|2493.2|2490.4|2488.2|2485.4|2494.5|2491.7|2482.2|2479.1|607
1589159400000|2020-05-11 01:10:00|2487.8|2485|2499|2496.2|2499.9|2497.1|2487.8|2485|367
1589159700000|2020-05-11 01:15:00|2499.4|2496.6|2505|2502.2|2508.1|2505.3|2498.2|2494.7|278
1589160000000|2020-05-11 01:20:00|2505.4|2502.6|2499.4|2496.6|2505.4|2502.6|2498|2495.1|64
1589160300000|2020-05-11 01:25:00|2499.5|2496.7|2510.2|2507.4|2515|2511|2493.3|2490.5|119
1589160600000|2020-05-11 01:30:00|2510.7|2507.9|2518.3|2515.5|2523.6|2520.2|2507.3|2504.5|103
1589160900000|2020-05-11 01:35:00|2519|2516.2|2520|2516|2521.3|2518.5|2515.3|2511.3|97
1589161200000|2020-05-11 01:40:00|2519.6|2516.8|2514.7|2511.9|2520.3|2517.5|2512.9|2510.1|35
1589161500000|2020-05-11 01:45:00|2515.2|2512.4|2520.2|2517.4|2526.8|2524|2515.2|2512.3|87
1589161800000|2020-05-11 01:50:00|2520.7|2517.9|2524|2521.2|2527.2|2523|2520.5|2516.4|101
1589162100000|2020-05-11 01:55:00|2523.8|2521|2523.6|2520.8|2527.9|2525.1|2521.6|2518.7|56
1589162400000|2020-05-11 02:00:00|2523.9|2521.1|2517.5|2514.7|2525.1|2521.9|2515|2512.2|74
1589162700000|2020-05-11 02:05:00|2517.9|2515.1|2517.5|2514.7|2519.4|2516.1|2511.5|2508.7|60
1589163000000|2020-05-11 02:10:00|2517.9|2515.1|2517.4|2513.4|2519.8|2517|2514.5|2511.3|60
1589163300000|2020-05-11 02:15:00|2517|2513|2520.7|2517.9|2523.3|2520.5|2515.9|2512|148
1589163600000|2020-05-11 02:20:00|2520.5|2517.7|2522.7|2519.9|2524.2|2521|2518.5|2515.7|50
1589163900000|2020-05-11 02:25:00|2522.6|2519.8|2519.1|2516.3|2526.8|2524|2518.4|2514.9|105
1589164200000|2020-05-11 02:30:00|2518.6|2515.8|2524.6|2521.8|2525.6|2522.8|2515.8|2513|163
1589164500000|2020-05-11 02:35:00|2524.3|2521.5|2529.4|2526.6|2532|2529.2|2522.5|2519.7|64
1589164800000|2020-05-11 02:40:00|2529.2|2526.4|2529.5|2526.7|2531.1|2527.7|2526.9|2523.2|48
1589165100000|2020-05-11 02:45:00|2530|2527.2|2528.5|2525.7|2531|2527.8|2527.6|2524.8|35
1589165400000|2020-05-11 02:50:00|2528.4|2525.6|2523.7|2520.9|2529|2526.2|2522.5|2519.7|51
1589165700000|2020-05-11 02:55:00|2522.8|2520|2529.8|2527|2530.6|2527.6|2522.4|2516.3|79
1589166000000|2020-05-11 03:00:00|2530.5|2527.7|2534.6|2531.8|2542.3|2538.9|2530.5|2527.3|232
1589166300000|2020-05-11 03:05:00|2534.7|2531.9|2536|2533.2|2540.8|2537.1|2534.7|2531.9|103
1589166600000|2020-05-11 03:10:00|2535.5|2532.7|2531|2528.2|2538.9|2535.3|2530.8|2528|108
1589166900000|2020-05-11 03:15:00|2530.8|2528|2529.2|2526.4|2533.8|2531|2526|2523.2|63
1589167200000|2020-05-11 03:20:00|2528.9|2526.1|2529.9|2527.1|2533.9|2531.1|2528|2525.2|43
1589167500000|2020-05-11 03:25:00|2530.6|2526.6|2532.1|2529.3|2534.2|2531.4|2529|2526.2|77
1589167800000|2020-05-11 03:30:00|2532.5|2529.7|2534.3|2531.5|2538.2|2535.3|2532.5|2529.7|102
1589168100000|2020-05-11 03:35:00|2535.1|2532.3|2536.2|2533.4|2536.4|2533.6|2532|2529.2|36
1589168400000|2020-05-11 03:40:00|2536|2533.2|2536.7|2533.9|2537.3|2534.4|2529.4|2526.6|101
1589168700000|2020-05-11 03:45:00|2536.8|2534|2537.1|2534.3|2537.1|2534.3|2534.4|2531.6|41
1589169000000|2020-05-11 03:50:00|2536.7|2533.9|2541.3|2538.5|2544.9|2541.8|2536.7|2533.8|100
1589169300000|2020-05-11 03:55:00|2540.3|2537.5|2549.9|2547.1|2551.9|2549.1|2540.3|2537.5|121
1589169600000|2020-05-11 04:00:00|2549.8|2547|2554.3|2551.5|2554.8|2552|2549.1|2546.3|94
1589169900000|2020-05-11 04:05:00|2554|2551.2|2549.3|2546.5|2556|2553.2|2547.6|2544.2|91
1589170200000|2020-05-11 04:10:00|2549.7|2546.9|2548.1|2545.3|2551.4|2548.6|2546|2543.2|62
1589170500000|2020-05-11 04:15:00|2548.5|2545.7|2550.6|2547.8|2555.2|2549.6|2546.2|2543.3|37
1589170800000|2020-05-11 04:20:00|2551.7|2547.7|2549.8|2547|2552.8|2548.6|2544.1|2541.3|79
1589171100000|2020-05-11 04:25:00|2550.2|2547.4|2557|2554.2|2560.8|2556.4|2548|2543.6|119
1589171400000|2020-05-11 04:30:00|2556.7|2553.9|2564.2|2561.4|2578.6|2575.8|2551|2548.2|371
1589171700000|2020-05-11 04:35:00|2564.1|2561.3|2558.7|2555.9|2568.1|2565.3|2556.9|2554.1|79
1589172000000|2020-05-11 04:40:00|2558.8|2556|2559.8|2557|2560.7|2557.8|2557.3|2554.5|40
1589172300000|2020-05-11 04:45:00|2560.7|2557.9|2553.5|2550.7|2560.7|2557.9|2551.4|2548.6|82
1589172600000|2020-05-11 04:50:00|2552.6|2549.8|2554.2|2551.4|2555.6|2552.5|2547.4|2544.6|101
1589172900000|2020-05-11 04:55:00|2553.8|2551|2553|2550.2|2555.9|2552.6|2552.2|2548.9|100
1589173200000|2020-05-11 05:00:00|2552.9|2550.1|2542.2|2539.4|2554.2|2551.4|2540|2537.1|159
1589173500000|2020-05-11 05:05:00|2541.4|2538.6|2535.8|2531.8|2542.2|2539.4|2531.5|2528.7|137
1589173800000|2020-05-11 05:10:00|2535.1|2532.3|2530.3|2527.5|2536.9|2534.1|2520.7|2517.9|270
1589174100000|2020-05-11 05:15:00|2530.8|2528|2529.2|2526.4|2537.7|2534.9|2528.1|2525.3|134
1589174400000|2020-05-11 05:20:00|2529.4|2526.6|2533.4|2530.6|2535.1|2532.3|2527.2|2524.3|86
1589174700000|2020-05-11 05:25:00|2533.5|2530.7|2538.6|2535.8|2543|2540.2|2532.2|2528.9|58
1589175000000|2020-05-11 05:30:00|2538.3|2535.5|2541|2537|2544.9|2539.6|2534.9|2532.1|34
1589175300000|2020-05-11 05:35:00|2540.5|2537.7|2543.3|2540.5|2548.2|2545.4|2540.3|2537|58
1589175600000|2020-05-11 05:40:00|2542.8|2540|2536.3|2533.5|2543.8|2540.5|2535.4|2532.6|72
1589175900000|2020-05-11 05:45:00|2535.8|2533|2535|2531|2536.4|2533.5|2526.1|2522.9|133
1589176200000|2020-05-11 05:50:00|2533.9|2531.1|2534.3|2531.5|2542.8|2536.7|2531.6|2528.7|53
1589176500000|2020-05-11 05:55:00|2534.7|2531.9|2514|2511.2|2534.7|2531.9|2510.7|2507.9|188
1589176800000|2020-05-11 06:00:00|2513|2510.2|2512.6|2508.6|2521.1|2516.2|2504.1|2501.3|225
1589177100000|2020-05-11 06:05:00|2511.9|2509.1|2517.9|2515.1|2520.7|2517.9|2504.3|2501.5|136
1589177400000|2020-05-11 06:10:00|2518.4|2515.6|2526|2523.2|2527.3|2524.5|2516.8|2513.5|173
1589177700000|2020-05-11 06:15:00|2525.9|2523.1|2525.4|2522.6|2528.8|2526|2521.4|2518.6|80
1589178000000|2020-05-11 06:20:00|2524.5|2521.7|2518.8|2516|2526.7|2523.9|2517.6|2514.8|66
1589178300000|2020-05-11 06:25:00|2519.6|2516.8|2527.1|2524.3|2538.2|2535.4|2514.4|2511.6|152
1589178600000|2020-05-11 06:30:00|2528.1|2525.3|2534.5|2531.7|2537.2|2534.4|2527.7|2524.9|56
1589178900000|2020-05-11 06:35:00|2534.1|2531.3|2548.7|2545.9|2554.2|2551.4|2533.4|2530.6|365
1589179200000|2020-05-11 06:40:00|2548.3|2545.5|2544.1|2541.3|2549.5|2546.7|2542.7|2539.9|73
1589179500000|2020-05-11 06:45:00|2543.7|2540.9|2551.3|2548.5|2557.5|2554.7|2541.9|2539.1|299
1589179800000|2020-05-11 06:50:00|2550.8|2548|2546.7|2543.9|2552.4|2549.6|2545.9|2543.1|129
1589180100000|2020-05-11 06:55:00|2546.5|2543.7|2544.7|2541.9|2549.7|2546.9|2542.8|2540|113
1589180400000|2020-05-11 07:00:00|2544.2|2541.4|2542.7|2539.9|2550.9|2548.1|2535.9|2533.1|206
1589180700000|2020-05-11 07:05:00|2542.8|2540|2530.7|2527.9|2542.8|2540|2526.7|2523.9|285
1589181000000|2020-05-11 07:10:00|2530.5|2527.7|2533.7|2530.9|2540.5|2537.7|2529.7|2526.9|123
1589181300000|2020-05-11 07:15:00|2534.2|2531.4|2531.1|2528.3|2534.8|2532|2519.9|2517.1|254
1589181600000|2020-05-11 07:20:00|2531|2528.2|2527.8|2525|2532|2529.2|2523|2520.2|138
1589181900000|2020-05-11 07:25:00|2527.7|2524.9|2532|2529.2|2535|2532.2|2523|2520.2|129
1589182200000|2020-05-11 07:30:00|2531.7|2528.9|2531.3|2528.5|2535.2|2532.4|2525|2522.2|156
1589182500000|2020-05-11 07:35:00|2531.5|2528.7|2542|2539.2|2546.1|2543.3|2529.7|2526.9|223
1589182800000|2020-05-11 07:40:00|2541.8|2539|2529.9|2527.1|2544.1|2541.3|2529|2526.2|179
1589183100000|2020-05-11 07:45:00|2529.1|2526.3|2524.4|2521.6|2529.1|2526.3|2513.5|2510.7|258
1589183400000|2020-05-11 07:50:00|2524.3|2521.5|2518.8|2516|2527.9|2525.1|2517.9|2515.1|109
1589183700000|2020-05-11 07:55:00|2518.7|2515.9|2510.9|2508.1|2518.8|2516|2508.7|2505.9|532
1589184000000|2020-05-11 08:00:00|2510.5|2507.7|2510.5|2507.7|2517|2514.2|2504|2501.2|414
1589184300000|2020-05-11 08:05:00|2510.4|2507.6|2493.2|2490.4|2513.4|2510.6|2493.1|2490.3|373
1589184600000|2020-05-11 08:10:00|2493.1|2490.3|2495.4|2492.6|2501.7|2498.3|2492.1|2489.3|361
1589184900000|2020-05-11 08:15:00|2495.5|2492.7|2502.9|2500.1|2509.7|2506.9|2494.9|2492.1|416
1589185200000|2020-05-11 08:20:00|2503.2|2500.4|2499.5|2496.7|2507.7|2504.9|2498.6|2495.8|155
1589185500000|2020-05-11 08:25:00|2500.3|2497.5|2501.9|2499.1|2503.3|2500.5|2490.5|2487.7|320
1589185800000|2020-05-11 08:30:00|2502.4|2499.6|2528.1|2525.3|2532.3|2529.5|2499.4|2496.6|836
1589186100000|2020-05-11 08:35:00|2528|2525.2|2516.1|2513.3|2530.9|2528.1|2512.8|2510|285
1589186400000|2020-05-11 08:40:00|2516.5|2513.7|2506.3|2503.5|2516.5|2513.7|2502.3|2499.5|246
1589186700000|2020-05-11 08:45:00|2506.5|2503.7|2493.4|2490.6|2508.1|2505.3|2490.4|2487.6|569
1589187000000|2020-05-11 08:50:00|2493|2490.2|2500.1|2497.3|2501.4|2498.6|2490.4|2487.6|166
1589187300000|2020-05-11 08:55:00|2501|2498.2|2499.8|2497|2502.9|2500.1|2495|2492.2|128
1589187600000|2020-05-11 09:00:00|2500.4|2497.6|2492.2|2489.4|2501|2498.2|2490.4|2487.6|289
1589187900000|2020-05-11 09:05:00|2491.8|2489|2484.3|2481.5|2498.7|2495.9|2481|2478.2|334
1589188200000|2020-05-11 09:10:00|2483.8|2481|2481.4|2478.6|2488.8|2486|2474.9|2470.3|620
1589188500000|2020-05-11 09:15:00|2481.8|2479|2493.2|2490.4|2496|2493.2|2479.7|2476.9|286
1589188800000|2020-05-11 09:20:00|2493.9|2491.1|2496.7|2493.9|2509.9|2507.1|2491.2|2488.4|382
1589189100000|2020-05-11 09:25:00|2496.8|2494|2492.1|2489.3|2497.7|2494.9|2488.6|2485.8|192
1589189400000|2020-05-11 09:30:00|2492|2489.2|2502.3|2499.5|2503.3|2500.5|2490.6|2487.8|249
1589189700000|2020-05-11 09:35:00|2502.4|2499.6|2508.4|2505.6|2510.7|2507.9|2498.4|2495.6|225
1589190000000|2020-05-11 09:40:00|2508|2505.2|2514.5|2511.7|2524.4|2521.6|2507.5|2504.7|372
1589190300000|2020-05-11 09:45:00|2514.9|2512.1|2518.4|2515.6|2522.6|2519.8|2512.9|2510.1|145
1589190600000|2020-05-11 09:50:00|2517.9|2515.1|2518.3|2515.5|2519.3|2516.5|2513.3|2510.5|122
1589190900000|2020-05-11 09:55:00|2518.2|2515.4|2518.4|2515.6|2523.5|2520.7|2514.9|2512.1|167
1589191200000|2020-05-11 10:00:00|2518|2515.2|2522.8|2520|2525.3|2522.5|2517.5|2514.7|305
1589191500000|2020-05-11 10:05:00|2522.4|2519.6|2517.9|2515.1|2529.3|2526.5|2514.9|2512.1|357
1589191800000|2020-05-11 10:10:00|2518|2515.2|2510.9|2508.1|2522|2519.2|2509.4|2506.6|215
1589192100000|2020-05-11 10:15:00|2511.3|2508.5|2502.5|2499.7|2513.3|2510.5|2502.5|2499.7|546
1589192400000|2020-05-11 10:20:00|2502.3|2499.5|2498.2|2495.4|2504.3|2501.5|2494.8|2492|280
1589192700000|2020-05-11 10:25:00|2498.1|2495.3|2507.4|2504.6|2507.7|2504.9|2497.3|2494.5|144
1589193000000|2020-05-11 10:30:00|2507.3|2504.5|2515.7|2512.9|2519.1|2516.3|2503.6|2500.8|235
1589193300000|2020-05-11 10:35:00|2515.3|2512.5|2517.6|2514.8|2519.6|2516.8|2512.3|2509.5|110
1589193600000|2020-05-11 10:40:00|2517.7|2514.9|2522.3|2519.5|2524.5|2521.7|2514.6|2511.8|200
1589193900000|2020-05-11 10:45:00|2522.2|2519.4|2510.4|2507.6|2530.2|2527.4|2508|2505.2|419
1589194200000|2020-05-11 10:50:00|2510.9|2508.1|2514.3|2511.5|2520.2|2517.4|2507.3|2504.5|230
1589194500000|2020-05-11 10:55:00|2515.1|2512.3|2515.4|2512.6|2519.3|2516.5|2508.3|2505.5|205
1589194800000|2020-05-11 11:00:00|2515.5|2512.7|2519.5|2516.7|2525.1|2522.3|2515.4|2512.6|204
1589195100000|2020-05-11 11:05:00|2520.4|2517.6|2517.4|2514.6|2527.5|2524.7|2516.8|2514|165
1589195400000|2020-05-11 11:10:00|2517.3|2514.5|2509|2506.2|2518.3|2515.5|2506.9|2504.1|233
1589195700000|2020-05-11 11:15:00|2509.4|2506.6|2509.9|2507.1|2512.8|2510|2503.9|2501.1|147
1589196000000|2020-05-11 11:20:00|2510.3|2507.5|2507.5|2504.7|2512|2509.2|2503|2500.2|83
1589196300000|2020-05-11 11:25:00|2507.8|2505|2507.6|2504.8|2511.1|2508.3|2499.2|2496.4|85
1589196600000|2020-05-11 11:30:00|2508|2505.2|2506.1|2503.3|2512.1|2509.3|2501.2|2498.4|132
1589196900000|2020-05-11 11:35:00|2506.9|2504.1|2502|2499.2|2511|2508.2|2500.6|2497.8|167
1589197200000|2020-05-11 11:40:00|2501.2|2498.4|2496|2493.2|2505.5|2502.7|2494.7|2491.9|380
1589197500000|2020-05-11 11:45:00|2496.5|2493.7|2500.8|2498|2504.8|2502|2493.3|2490.5|348
1589197800000|2020-05-11 11:50:00|2501|2498.2|2503.1|2500.3|2506.2|2503.4|2498|2495.2|354
1589198100000|2020-05-11 11:55:00|2502.7|2499.9|2495|2492.2|2504.1|2501.3|2487.1|2484.3|361
1589198400000|2020-05-11 12:00:00|2494.8|2492|2624.9|2622.1|2627|2624.2|2494.5|2491.7|9201
1589198700000|2020-05-11 12:05:00|2624.4|2621.6|2608.4|2605.6|2641.6|2638.3|2595.2|2592.4|3179
1589199000000|2020-05-11 12:10:00|2607.7|2604.9|2611.5|2608.7|2619.3|2616.5|2602.1|2599.3|1457
1589199300000|2020-05-11 12:15:00|2611.2|2608.4|2635.7|2632.9|2647.4|2644.6|2596|2593.2|1476
1589199600000|2020-05-11 12:20:00|2636.3|2633.5|2629.7|2626.9|2637.1|2634.3|2617.1|2614.3|1329
1589199900000|2020-05-11 12:25:00|2629.8|2627|2619.9|2617.1|2632.2|2629.4|2611.9|2609.1|870
1589200200000|2020-05-11 12:30:00|2620.1|2617.3|2606.6|2603.8|2631.5|2628.7|2602.6|2599.8|1184
1589200500000|2020-05-11 12:35:00|2606.8|2604|2599.5|2596.7|2612.3|2609.5|2586.3|2583.5|1159
1589200800000|2020-05-11 12:40:00|2599.9|2597.1|2583.8|2581|2602.4|2599.6|2583.8|2581|597
1589201100000|2020-05-11 12:45:00|2583.5|2580.7|2561.2|2558.4|2583.8|2581|2560|2557.2|1325
1589201400000|2020-05-11 12:50:00|2561.6|2558.8|2574.4|2571.6|2581.4|2578.6|2561.2|2558.4|1296
1589201700000|2020-05-11 12:55:00|2574.5|2571.7|2568|2565.2|2579.1|2576.3|2564.1|2561.3|538
1589202000000|2020-05-11 13:00:00|2567.2|2564.4|2583.2|2580.4|2594.3|2591.5|2567.2|2564.4|1444
1589202300000|2020-05-11 13:05:00|2584|2581.2|2583.1|2580.3|2591.9|2589.1|2569.6|2566.8|1016
1589202600000|2020-05-11 13:10:00|2582.9|2580.1|2600.1|2597.3|2610|2607.2|2582.2|2579.4|1847
1589202900000|2020-05-11 13:15:00|2599.7|2596.9|2592.1|2589.3|2606.5|2603.7|2587.3|2584.5|1271
1589203200000|2020-05-11 13:20:00|2592.3|2589.5|2584.7|2581.9|2594.9|2592.1|2577.7|2574.9|1075
1589203500000|2020-05-11 13:25:00|2585.4|2582.6|2605.6|2602.8|2608.8|2605.8|2584.4|2581.6|1361
1589203800000|2020-05-11 13:30:00|2606.2|2603.4|2620|2617.2|2628.4|2625.6|2596.4|2593.6|1817
1589204100000|2020-05-11 13:35:00|2620.1|2617.3|2620.4|2617.6|2632.8|2630|2610.2|2607.4|998
1589204400000|2020-05-11 13:40:00|2620.3|2617.5|2613.4|2610.6|2621.3|2618.5|2608|2605.2|915
1589204700000|2020-05-11 13:45:00|2612.9|2610.1|2589.3|2586.5|2621.5|2618.7|2589.3|2586.5|1121
1589205000000|2020-05-11 13:50:00|2589.2|2586.4|2586.6|2583.8|2592.4|2589.6|2575.6|2572.8|916
1589205300000|2020-05-11 13:55:00|2587.3|2584.5|2580.6|2577.8|2591.6|2588.8|2580.6|2577.8|1028
1589205600000|2020-05-11 14:00:00|2580.7|2577.9|2602.6|2599.8|2608.6|2605.8|2578.6|2575.8|2379
1589205900000|2020-05-11 14:05:00|2603.6|2600.8|2598.7|2595.9|2618.5|2615.7|2594.9|2592.1|1397
1589206200000|2020-05-11 14:10:00|2599.7|2596.9|2595.4|2592.6|2610.4|2607.6|2592.4|2589.6|1403
1589206500000|2020-05-11 14:15:00|2594.7|2591.9|2586.5|2583.7|2604.4|2601.6|2585.5|2582.7|1867
1589206800000|2020-05-11 14:20:00|2586.6|2583.8|2598.8|2596|2608.2|2605.4|2586.5|2583.7|1184
1589207100000|2020-05-11 14:25:00|2598.3|2595.5|2601.2|2598.4|2614.2|2611.4|2598.2|2595.4|976
1589207400000|2020-05-11 14:30:00|2601.6|2598.8|2607.6|2604.8|2607.6|2604.8|2589.8|2587|679
1589207700000|2020-05-11 14:35:00|2608.8|2606|2583.3|2580.5|2609.6|2606.8|2568.9|2566.1|1778
1589208000000|2020-05-11 14:40:00|2582.4|2579.6|2582.7|2579.9|2591.4|2588.6|2574.7|2571.9|1072
1589208300000|2020-05-11 14:45:00|2583.1|2580.3|2581|2578.2|2583.5|2580.7|2573.8|2571|994
1589208600000|2020-05-11 14:50:00|2580.9|2578.1|2583.3|2580.5|2584.2|2581.4|2565.9|2563.1|889
1589208900000|2020-05-11 14:55:00|2583.7|2580.9|2567.9|2565.1|2583.7|2580.9|2566.1|2563.3|734
1589209200000|2020-05-11 15:00:00|2568.1|2565.3|2551.2|2548.4|2571.2|2568.4|2539.8|2537|2163
1589209500000|2020-05-11 15:05:00|2551|2548.2|2545.2|2542.4|2554.9|2552.1|2540|2537.2|967
1589209800000|2020-05-11 15:10:00|2545.4|2542.6|2555.9|2553.1|2558.7|2555.9|2544.9|2542.1|575
1589210100000|2020-05-11 15:15:00|2555.8|2553|2552|2549.2|2563.1|2560.3|2547.9|2545.1|488
1589210400000|2020-05-11 15:20:00|2552.1|2549.3|2551.4|2548.6|2557.3|2554.5|2548.2|2545.4|419
1589210700000|2020-05-11 15:25:00|2551|2548.2|2538.1|2535.3|2551|2548.2|2533.2|2530.4|1650
1589211000000|2020-05-11 15:30:00|2537.7|2534.9|2518|2515.2|2540.3|2537.5|2515.1|2512.3|1343
1589211300000|2020-05-11 15:35:00|2518.1|2515.3|2525.6|2522.8|2528.7|2525.9|2515.1|2512.3|983
1589211600000|2020-05-11 15:40:00|2524.8|2522|2530.7|2527.9|2534.9|2532.1|2522.2|2519.4|722
1589211900000|2020-05-11 15:45:00|2530.9|2528.1|2535.7|2532.9|2540.8|2538|2529.7|2526.9|524
1589212200000|2020-05-11 15:50:00|2534.9|2532.1|2545.4|2542.6|2548|2545.2|2531.8|2529|811
1589212500000|2020-05-11 15:55:00|2545.3|2542.5|2539.3|2536.5|2550.5|2547.7|2534.7|2531.9|559
1589212800000|2020-05-11 16:00:00|2539.4|2536.6|2534|2531.2|2550|2547.2|2533.8|2531|724
1589213100000|2020-05-11 16:05:00|2533.9|2531.1|2531.5|2528.7|2539|2536.2|2529.4|2526.6|1055
1589213400000|2020-05-11 16:10:00|2530.8|2528|2526.2|2523.4|2531.2|2528.4|2518.2|2515.4|800
1589213700000|2020-05-11 16:15:00|2525.8|2523|2520.1|2517.3|2528.6|2525.8|2513.9|2511.1|939
1589214000000|2020-05-11 16:20:00|2520.3|2517.5|2521.5|2518.7|2523.1|2520.3|2514.1|2511.3|1117
1589214300000|2020-05-11 16:25:00|2521.9|2519.1|2527.6|2524.8|2528.2|2525.4|2519.1|2516.3|623
1589214600000|2020-05-11 16:30:00|2527.8|2525|2529.4|2526.6|2530.2|2527.4|2517.8|2515|714
1589214900000|2020-05-11 16:35:00|2529.3|2526.5|2537.6|2534.8|2537.6|2534.8|2525.2|2522.4|710
1589215200000|2020-05-11 16:40:00|2537.5|2534.7|2537.9|2535.1|2538.3|2535.5|2531.6|2528.8|452
1589215500000|2020-05-11 16:45:00|2537.6|2534.8|2524.7|2521.9|2537.9|2535.1|2523.7|2520.9|410
1589215800000|2020-05-11 16:50:00|2523.9|2521.1|2531.9|2529.1|2533|2530.2|2517.9|2515.1|491
1589216100000|2020-05-11 16:55:00|2531|2528.2|2533.1|2530.3|2535.6|2532.8|2528.9|2526.1|432
1589216400000|2020-05-11 17:00:00|2533|2530.2|2530.9|2528.1|2539|2536.2|2529.9|2527.1|418
1589216700000|2020-05-11 17:05:00|2531|2528.2|2549|2546.2|2549.2|2546.4|2529.9|2527.1|603
1589217000000|2020-05-11 17:10:00|2548.9|2546.1|2540.5|2537.7|2553.7|2550.9|2539.3|2536.5|679
1589217300000|2020-05-11 17:15:00|2540.4|2537.6|2532.8|2530|2542.5|2539.7|2529.9|2527.1|731
1589217600000|2020-05-11 17:20:00|2532.7|2529.9|2523.5|2520.7|2534.2|2531.4|2521.5|2518.7|617
1589217900000|2020-05-11 17:25:00|2523.3|2520.5|2513.3|2510.5|2523.6|2520.8|2510.5|2507.7|719
1589218200000|2020-05-11 17:30:00|2512.5|2509.7|2506.6|2503.8|2513.3|2510.5|2503.2|2500.4|821
1589218500000|2020-05-11 17:35:00|2507.1|2504.3|2508.6|2505.8|2511.3|2508.5|2502.1|2499.3|603
1589218800000|2020-05-11 17:40:00|2508.3|2505.5|2503.6|2500.8|2514.6|2511.8|2500.6|2497.8|459
1589219100000|2020-05-11 17:45:00|2502.7|2499.9|2506.5|2503.7|2508|2505.2|2501.8|2499|560
1589219400000|2020-05-11 17:50:00|2506.4|2503.6|2504.9|2502.1|2507.3|2504.5|2499.9|2497.1|1227
1589219700000|2020-05-11 17:55:00|2504.8|2502|2511.4|2508.6|2512.5|2509.7|2501.5|2498.7|631
1589220000000|2020-05-11 18:00:00|2511|2508.2|2498.1|2495.3|2515.2|2512.4|2496.6|2493.8|1449
1589220300000|2020-05-11 18:05:00|2498|2495.2|2486|2483.2|2498|2495.2|2474|2471.2|1893
1589220600000|2020-05-11 18:10:00|2487|2484.2|2473.9|2471.1|2488.2|2485.4|2465.8|2463|2041
1589220900000|2020-05-11 18:15:00|2474.3|2471.5|2473.1|2470.3|2477.1|2474.3|2457.5|2454.7|2970
1589221200000|2020-05-11 18:20:00|2473|2470.2|2507|2504.2|2518.4|2515|2471.1|2468.3|5538
1589221500000|2020-05-11 18:25:00|2506.9|2504.1|2499.6|2496.8|2519.8|2517|2476.1|2473.3|9980
1589221800000|2020-05-11 18:30:00|2500.2|2497.4|2514.4|2511.6|2515.5|2512.7|2496|2493.2|2852
1589222100000|2020-05-11 18:35:00|2514.5|2511.7|2518.5|2515.7|2519.6|2516.8|2512.4|2509.6|1528
1589222400000|2020-05-11 18:40:00|2519.3|2516.5|2511.6|2508.8|2520.3|2517.5|2509.3|2506.5|678
1589222700000|2020-05-11 18:45:00|2511.4|2508.6|2515.5|2512.7|2518.6|2515.8|2506.9|2504.1|808
1589223000000|2020-05-11 18:50:00|2515.6|2512.8|2520.5|2517.7|2524.4|2521.6|2515.6|2512.8|494
1589223300000|2020-05-11 18:55:00|2521|2518.2|2532.5|2529.7|2539.5|2536.7|2520.5|2517.7|809
1589223600000|2020-05-11 19:00:00|2532.2|2529.4|2527|2524.2|2532.2|2529.4|2525|2521.7|574
1589223900000|2020-05-11 19:05:00|2526.1|2523.3|2532.3|2529.5|2536.8|2534|2526.1|2523.3|925
1589224200000|2020-05-11 19:10:00|2532.2|2529.4|2538.8|2536|2540.2|2537.4|2530|2527.2|704
1589224500000|2020-05-11 19:15:00|2538.5|2535.7|2542.2|2539.4|2548.5|2545.7|2538.2|2535.4|372
1589224800000|2020-05-11 19:20:00|2542.7|2539.9|2540.8|2538|2548.3|2545.5|2539.9|2537.1|415
1589225100000|2020-05-11 19:25:00|2540.9|2538.1|2536.7|2533.9|2540.9|2538.1|2534.7|2531.9|303
1589225400000|2020-05-11 19:30:00|2536.5|2533.7|2538|2535.2|2538.8|2536|2531.8|2529|177
1589225700000|2020-05-11 19:35:00|2537.6|2534.8|2537.7|2534.9|2538.9|2536.1|2535.8|2533|142
1589226000000|2020-05-11 19:40:00|2538.3|2535.5|2538.5|2535.7|2539.3|2536.5|2535|2532.2|302
1589226300000|2020-05-11 19:45:00|2538.1|2535.3|2538.9|2536.1|2539.9|2537.1|2534.8|2532|207
1589226600000|2020-05-11 19:50:00|2538.7|2535.9|2539.3|2536.5|2540.5|2537.7|2537.9|2535.1|576
1589226900000|2020-05-11 19:55:00|2539.7|2536.9|2539.2|2536.4|2540.4|2537.6|2538.2|2535.4|378
1589227200000|2020-05-11 20:00:00|2539.9|2535.9|2545|2542.2|2545|2542.2|2538.5|2533|430
1589227500000|2020-05-11 20:05:00|2544|2541.2|2542.8|2540|2544|2541.2|2542|2539.2|89
1589227800000|2020-05-11 20:10:00|2541.7|2538.9|2542.1|2539.3|2542.3|2539.4|2538.9|2536.1|202
1589228100000|2020-05-11 20:15:00|2541.7|2538.9|2541.2|2538.4|2542.3|2539.4|2540.3|2537.5|96
1589228400000|2020-05-11 20:20:00|2541.4|2538.6|2536|2533.2|2542.3|2539.4|2534.9|2532.1|104
1589228700000|2020-05-11 20:25:00|2536.1|2533.3|2538.4|2535.6|2540.4|2537.6|2535|2531.7|245
1589229000000|2020-05-11 20:30:00|2536.7|2533.9|2525.6|2522.8|2537.1|2533.9|2520.9|2518.1|379
1589229300000|2020-05-11 20:35:00|2526|2523.2|2524.8|2522|2528.2|2524|2520.8|2518|231
1589229600000|2020-05-11 20:40:00|2524.7|2521.9|2527.1|2523.1|2527.6|2523.6|2522.4|2517.6|62
1589229900000|2020-05-11 20:45:00|2527.5|2523.5|2512.2|2509.4|2528.6|2524.6|2509.3|2506.5|203
1589230200000|2020-05-11 20:50:00|2512.9|2508.9|2524.1|2521.3|2524.7|2521.9|2512.8|2508.9|109
1589230500000|2020-05-11 20:55:00|2523.8|2519.8|2519.8|2515.8|2524.2|2520.2|2514.5|2511.3|186
1589234400000|2020-05-11 22:00:00|2524.4|2521.6|2534|2531.2|2535.2|2531.9|2524.4|2518|175
1589234700000|2020-05-11 22:05:00|2534.4|2531.6|2535.6|2532.8|2536.9|2534.1|2531.7|2528.9|360
1589235000000|2020-05-11 22:10:00|2535.7|2532.9|2539.7|2536.9|2540.1|2537.3|2535.4|2532.6|92
1589235300000|2020-05-11 22:15:00|2540.1|2537.3|2538.5|2535.7|2542.8|2540|2537.8|2534.5|134
1589235600000|2020-05-11 22:20:00|2538.4|2535.6|2535.1|2532.3|2538.6|2535.8|2533.2|2530.4|128
1589235900000|2020-05-11 22:25:00|2535.2|2532.4|2529.8|2527|2535.9|2533.1|2528.5|2525.7|98
1589236200000|2020-05-11 22:30:00|2529.6|2526.8|2543.7|2540.9|2543.7|2540.9|2528.1|2525.3|133
1589236500000|2020-05-11 22:35:00|2544.1|2541.3|2541.1|2538.3|2546.7|2543.9|2540.1|2536.6|41
1589236800000|2020-05-11 22:40:00|2541.5|2538.7|2540.2|2537.4|2542.2|2539.4|2539.6|2536.8|8
1589237100000|2020-05-11 22:45:00|2539.9|2537.1|2541.2|2538.4|2541.7|2538.9|2538.2|2535.4|45
1589237400000|2020-05-11 22:50:00|2541.6|2538.8|2538.5|2535.7|2541.9|2538.8|2538.5|2535.7|23
1589237700000|2020-05-11 22:55:00|2538.9|2536.1|2534.2|2531.4|2538.9|2536.1|2533.7|2530.9|23
1589238000000|2020-05-11 23:00:00|2534.1|2531.3|2532.6|2529.8|2535|2532.2|2529.1|2526.3|49
1589238300000|2020-05-11 23:05:00|2532.3|2529.5|2534.8|2532|2536.2|2532.4|2531.2|2526.2|30
1589238600000|2020-05-11 23:10:00|2534.4|2531.6|2541.1|2537.1|2541.5|2538.7|2534.4|2531.6|7
1589238900000|2020-05-11 23:15:00|2541.5|2537.5|2538.8|2536|2541.9|2539.1|2538.2|2534.9|9
1589239200000|2020-05-11 23:20:00|2538.7|2535.9|2535.1|2531.1|2539.3|2536.4|2533.2|2530.4|9
1589239500000|2020-05-11 23:25:00|2534.7|2530.7|2538.4|2535.6|2539.2|2536.4|2533.2|2530.4|13
1589239800000|2020-05-11 23:30:00|2538.1|2535.3|2536.8|2534|2539.5|2536.7|2535.9|2533.1|68
1589240100000|2020-05-11 23:35:00|2537.2|2534.4|2534.8|2532|2537.6|2534.8|2534.1|2530.7|35
1589240400000|2020-05-11 23:40:00|2534.7|2531.9|2538.1|2534.1|2538.5|2535.6|2532.3|2529.5|16
1589240700000|2020-05-11 23:45:00|2537|2534.2|2532.7|2529.9|2538.1|2535.2|2531.6|2528.8|17
1589241000000|2020-05-11 23:50:00|2532.1|2529.3|2520.5|2517.7|2533.1|2530.3|2518|2515.2|56
1589241300000|2020-05-11 23:55:00|2520.6|2517.8|2520.5|2517.7|2523|2520.2|2517.1|2514.3|69
1589241600000|2020-05-12 00:00:00|2520|2517.2|2504.5|2501.7|2529.2|2526.4|2501|2497.6|225
1589241900000|2020-05-12 00:05:00|2505.5|2502.7|2505.9|2503.1|2511.4|2508.2|2499.9|2495.9|160
1589242200000|2020-05-12 00:10:00|2506.4|2502.4|2498.3|2495.5|2520.6|2517.5|2498|2495.2|142
1589242500000|2020-05-12 00:15:00|2497.8|2495|2509.1|2506.3|2510.6|2507.8|2497.8|2493.1|384
1589242800000|2020-05-12 00:20:00|2508.7|2505.9|2505|2502.2|2512.1|2509.3|2503.4|2500|61
1589243100000|2020-05-12 00:25:00|2504.9|2502.1|2502.7|2499.9|2508.9|2506.1|2500.3|2494.9|56
1589243400000|2020-05-12 00:30:00|2502.3|2499.5|2504.4|2501.6|2508.8|2506|2497.8|2493.1|222
1589243700000|2020-05-12 00:35:00|2504|2501.2|2504.3|2501.5|2509.3|2506.5|2503|2500.2|79
1589244000000|2020-05-12 00:40:00|2504.5|2501.7|2512.1|2509.3|2513.2|2510.4|2504.5|2501.7|49
1589244300000|2020-05-12 00:45:00|2511.7|2508.9|2502|2499.2|2513.2|2510.4|2499.6|2493.4|117
1589244600000|2020-05-12 00:50:00|2502.4|2499.6|2514|2511.2|2515.1|2512.3|2502.4|2499.1|93
1589244900000|2020-05-12 00:55:00|2513.6|2510.8|2514.2|2511.4|2516.7|2513.8|2511.6|2508.3|44
1589245200000|2020-05-12 01:00:00|2514.6|2511.8|2519.2|2516.4|2520.2|2517.4|2510.7|2507.2|43
1589245500000|2020-05-12 01:05:00|2518.6|2515.8|2519.6|2516.8|2528|2525.2|2515.4|2512.6|61
1589245800000|2020-05-12 01:10:00|2519.2|2516.4|2510.3|2507.5|2519.2|2516.4|2508.9|2506.1|62
1589246100000|2020-05-12 01:15:00|2510.8|2508|2514.5|2511.7|2519.8|2517|2510.8|2508|106
1589246400000|2020-05-12 01:20:00|2514.3|2511.5|2517.9|2515.1|2521|2518.2|2512.1|2509.3|34
1589246700000|2020-05-12 01:25:00|2517.7|2514.9|2518.7|2515.9|2518.7|2515.9|2514.3|2511|24
1589247000000|2020-05-12 01:30:00|2519.1|2516.3|2517.7|2514.9|2521.9|2519.1|2516.5|2513.7|35
1589247300000|2020-05-12 01:35:00|2517.8|2515|2509.2|2506.4|2526.1|2523.3|2508.7|2505.9|104
1589247600000|2020-05-12 01:40:00|2510.2|2507.4|2509.4|2506.6|2510.2|2507.4|2503.5|2500.7|135
1589247900000|2020-05-12 01:45:00|2508.4|2505.6|2509.4|2506.6|2513.4|2510.6|2504.5|2501.7|54
1589248200000|2020-05-12 01:50:00|2508.5|2505.7|2514.8|2512|2515.9|2512.8|2507.4|2504.1|42
1589248500000|2020-05-12 01:55:00|2514.4|2511.6|2515.3|2512.5|2521.7|2518.9|2513.8|2510.5|58
1589248800000|2020-05-12 02:00:00|2515.2|2512.4|2519.7|2516.9|2520.3|2517.3|2513.8|2511|39
1589249100000|2020-05-12 02:05:00|2520.1|2517.3|2521.3|2518.5|2523.2|2520.4|2519.2|2515.9|36
1589249400000|2020-05-12 02:10:00|2521.1|2518.3|2517.5|2514.7|2521.1|2518.3|2515.4|2512.6|30
1589249700000|2020-05-12 02:15:00|2517.4|2514.6|2510.4|2507.6|2517.9|2515.1|2509|2506.2|33
1589250000000|2020-05-12 02:20:00|2510.5|2507.7|2516.8|2514|2519.6|2516.8|2510.5|2507.7|39
1589250300000|2020-05-12 02:25:00|2517.9|2515.1|2510.1|2507.3|2517.9|2515.1|2509.1|2505.8|30
1589250600000|2020-05-12 02:30:00|2510.5|2507.7|2513.9|2511.1|2514.9|2512.1|2509|2505.8|85
1589250900000|2020-05-12 02:35:00|2514|2511.2|2511.9|2509.1|2515.9|2513.1|2511.9|2509.1|19
1589251200000|2020-05-12 02:40:00|2511.1|2508.3|2514.3|2511.5|2515.4|2512.1|2509|2506.2|17
1589251500000|2020-05-12 02:45:00|2513.9|2511.1|2512.5|2509.7|2514.8|2512|2508.6|2505.8|66
1589251800000|2020-05-12 02:50:00|2513|2510.2|2513.6|2510.8|2517.5|2514.7|2512.4|2509.6|53
1589252100000|2020-05-12 02:55:00|2514|2511.2|2510.5|2507.7|2516|2513.2|2510.5|2507.7|21
1589252400000|2020-05-12 03:00:00|2510.6|2507.8|2505.3|2502.5|2512.4|2509.6|2505.3|2502.5|113
1589252700000|2020-05-12 03:05:00|2504.3|2501.5|2506.9|2504.1|2510.1|2507.3|2504.3|2501.5|73
1589253000000|2020-05-12 03:10:00|2507|2504.2|2505.7|2502.9|2508.7|2505.9|2502.9|2500.1|40
1589253300000|2020-05-12 03:15:00|2505.3|2502.5|2505.1|2502.3|2508.4|2505.5|2503.7|2500.9|41
1589253600000|2020-05-12 03:20:00|2504.7|2501.9|2501.3|2498.5|2508.2|2505.4|2501.3|2498.5|58
1589253900000|2020-05-12 03:25:00|2500.9|2498.1|2503.7|2500.9|2504.7|2501.9|2499.7|2496.9|35
1589254200000|2020-05-12 03:30:00|2504.6|2501.8|2503.8|2501|2504.8|2502|2500.7|2497.7|23
1589254500000|2020-05-12 03:35:00|2504.6|2501.8|2502.2|2499.4|2504.6|2501.8|2498.9|2496.1|58
1589254800000|2020-05-12 03:40:00|2502.6|2499.8|2501.9|2499.1|2504.7|2501.3|2500|2496.7|40
1589255100000|2020-05-12 03:45:00|2501.8|2499|2500.7|2497.9|2503.7|2500.9|2500.3|2497.5|19
1589255400000|2020-05-12 03:50:00|2500.8|2498|2507.7|2503.7|2508.2|2504.8|2500.7|2497.9|37
1589255700000|2020-05-12 03:55:00|2507.2|2504.4|2508.6|2505.8|2509.7|2506.2|2505.6|2502.3|33
1589256000000|2020-05-12 04:00:00|2509|2506.2|2510.8|2508|2511.6|2508.8|2504.6|2501.8|36
1589256300000|2020-05-12 04:05:00|2510.4|2507.6|2508.1|2505.3|2514.4|2511.6|2505.1|2502.2|88
1589256600000|2020-05-12 04:10:00|2508|2505.2|2499.6|2496.8|2510.7|2507.9|2499|2496.2|159
1589256900000|2020-05-12 04:15:00|2499.4|2496.6|2504|2501.2|2506.1|2502.7|2498.6|2495.8|32
1589257200000|2020-05-12 04:20:00|2504.1|2501.3|2503.4|2500.6|2505.8|2502.9|2501.6|2498.8|23
1589257500000|2020-05-12 04:25:00|2503.8|2501|2505.6|2501.6|2509.4|2506.6|2500.5|2497.2|21
1589257800000|2020-05-12 04:30:00|2505.2|2501.2|2505.1|2502.3|2510.9|2508.1|2504.1|2500.6|10
1589258100000|2020-05-12 04:35:00|2506.2|2502.2|2508.5|2505.7|2510.7|2507.6|2506.2|2500.3|14
1589258400000|2020-05-12 04:40:00|2509.2|2505.2|2506.5|2503.7|2510.4|2507.6|2504.7|2501.9|7
1589258700000|2020-05-12 04:45:00|2506.1|2503.3|2506.6|2503.8|2510.7|2505.8|2505.5|2500.7|6
1589259000000|2020-05-12 04:50:00|2507.1|2504.3|2512.8|2510|2516|2512.7|2503.1|2500.3|77
1589259300000|2020-05-12 04:55:00|2512.4|2509.6|2514.1|2511.3|2520.2|2517.4|2511.4|2508.6|58
1589259600000|2020-05-12 05:00:00|2513.4|2509.4|2515|2511|2517.4|2514.6|2510.6|2507.1|65
1589259900000|2020-05-12 05:05:00|2514.5|2511.7|2514.7|2511.9|2518.3|2515|2512.7|2508.3|74
1589260200000|2020-05-12 05:10:00|2514.8|2512|2510.3|2507.5|2515.3|2512.5|2509.3|2506.5|41
1589260500000|2020-05-12 05:15:00|2510.7|2507.9|2513.8|2511|2513.8|2511|2509.7|2506.9|3
1589260800000|2020-05-12 05:20:00|2513.1|2510.3|2512.8|2510|2515.2|2512.4|2510.8|2508|10
1589261100000|2020-05-12 05:25:00|2513.7|2510.9|2510.8|2508|2517.8|2513.8|2509.8|2506.9|75
1589261400000|2020-05-12 05:30:00|2511|2508.2|2523.8|2521|2525.7|2522.9|2511|2508.2|144
1589261700000|2020-05-12 05:35:00|2523.4|2520.6|2521.6|2518.8|2523.8|2521|2519.3|2516.5|58
1589262000000|2020-05-12 05:40:00|2521.2|2518.4|2523.8|2521|2529.6|2526.8|2520.8|2518|82
1589262300000|2020-05-12 05:45:00|2523.9|2521.1|2526.8|2524|2533.1|2530.3|2523.8|2521|118
1589262600000|2020-05-12 05:50:00|2526|2523.2|2524|2521.2|2526.8|2524|2521.4|2518.6|47
1589262900000|2020-05-12 05:55:00|2524.1|2521.3|2523.8|2521|2526.5|2523.6|2520.9|2518.1|15
1589263200000|2020-05-12 06:00:00|2523.7|2520.9|2515.5|2512.7|2523.8|2521|2505.2|2502.4|214
1589263500000|2020-05-12 06:05:00|2515.6|2512.8|2511.5|2508.7|2521|2518.2|2508.8|2506|315
1589263800000|2020-05-12 06:10:00|2511.4|2508.6|2519|2516.2|2522.9|2520.1|2509|2506.2|300
1589264100000|2020-05-12 06:15:00|2520.3|2517.5|2520.4|2517.6|2522.4|2519.6|2513.8|2511|372
1589264400000|2020-05-12 06:20:00|2520.3|2517.5|2525.4|2522.6|2529.5|2526.7|2518.5|2515.7|250
1589264700000|2020-05-12 06:25:00|2525.3|2522.5|2523.6|2520.8|2526.2|2523.4|2521.2|2518.4|191
1589265000000|2020-05-12 06:30:00|2523.2|2520.4|2519.1|2516.3|2527.2|2524.4|2518.3|2515.5|86
1589265300000|2020-05-12 06:35:00|2518.7|2515.9|2524.6|2521.8|2526.6|2523.8|2516.7|2513.9|188
1589265600000|2020-05-12 06:40:00|2525.6|2522.8|2528.4|2525.6|2528.4|2525.6|2520.3|2517.5|209
1589265900000|2020-05-12 06:45:00|2528.3|2525.5|2530.3|2527.5|2536.5|2533.7|2527.7|2524.9|246
1589266200000|2020-05-12 06:50:00|2531.7|2528.9|2531.3|2528.5|2533.7|2530.9|2527.2|2524.4|155
1589266500000|2020-05-12 06:55:00|2531.7|2528.9|2529.2|2526.4|2535.2|2532.4|2528.3|2525.5|76
1589266800000|2020-05-12 07:00:00|2528.2|2525.4|2540.1|2537.3|2542.2|2539.4|2522.3|2519.5|243
1589267100000|2020-05-12 07:05:00|2541.1|2538.3|2545.4|2542.6|2546.2|2543.4|2536.1|2533.3|153
1589267400000|2020-05-12 07:10:00|2545.9|2543.1|2550.5|2547.7|2557.5|2554.7|2543.1|2540.3|532
1589267700000|2020-05-12 07:15:00|2551.3|2548.5|2553.4|2550.6|2554.3|2551.5|2547.5|2544.7|228
1589268000000|2020-05-12 07:20:00|2553.5|2550.7|2549.9|2547.1|2554.3|2551.5|2545.5|2542.7|144
1589268300000|2020-05-12 07:25:00|2550.3|2547.5|2545.7|2542.9|2551.8|2549|2545.6|2542.8|270
1589268600000|2020-05-12 07:30:00|2546.1|2543.3|2545.6|2542.8|2547.8|2545|2540.2|2537.4|172
1589268900000|2020-05-12 07:35:00|2545.7|2542.9|2546.5|2543.7|2550.4|2547.6|2545.5|2542.7|87
1589269200000|2020-05-12 07:40:00|2546.4|2543.6|2542.5|2539.7|2547.4|2544.6|2535.8|2533|86
1589269500000|2020-05-12 07:45:00|2542.6|2539.8|2544.8|2542|2544.8|2542|2537.6|2534.8|45
1589269800000|2020-05-12 07:50:00|2545.3|2542.5|2538.6|2535.8|2545.8|2543|2535.8|2533|134
1589270100000|2020-05-12 07:55:00|2537.8|2535|2548.7|2545.9|2550.2|2547.4|2536.8|2534|131
1589270400000|2020-05-12 08:00:00|2549.1|2546.3|2542.7|2539.9|2551.2|2548.4|2532.8|2530|233
1589270700000|2020-05-12 08:05:00|2542.3|2539.5|2537.6|2534.8|2545.7|2542.9|2536.8|2534|103
1589271000000|2020-05-12 08:10:00|2537.2|2534.4|2536.7|2533.9|2544.6|2541.8|2534.9|2532.1|158
1589271300000|2020-05-12 08:15:00|2535.9|2533.1|2542.7|2539.9|2544.7|2541.9|2535.8|2532.9|126
1589271600000|2020-05-12 08:20:00|2542.2|2539.4|2538.3|2535.5|2549.8|2547|2534.6|2531.8|343
1589271900000|2020-05-12 08:25:00|2538.7|2535.9|2557.2|2554.4|2558.2|2555.4|2535.2|2532.4|316
1589272200000|2020-05-12 08:30:00|2557.1|2554.3|2555.3|2552.5|2565.3|2562.5|2554.3|2551.5|504
1589272500000|2020-05-12 08:35:00|2555.2|2552.4|2555.2|2552.4|2557.1|2554.3|2550.5|2547.7|201
1589272800000|2020-05-12 08:40:00|2553.9|2551.1|2545.7|2542.9|2553.9|2551.1|2544.3|2541.5|252
1589273100000|2020-05-12 08:45:00|2546.1|2543.3|2550.1|2547.3|2554.2|2551.4|2545.3|2542.5|109
1589273400000|2020-05-12 08:50:00|2549.2|2546.4|2546.3|2543.5|2552.1|2549.3|2543.8|2541|49
1589273700000|2020-05-12 08:55:00|2545.3|2542.5|2550.6|2547.8|2554.2|2551.4|2545.3|2542.5|77
1589274000000|2020-05-12 09:00:00|2551.6|2548.8|2551.4|2548.6|2556.4|2553.6|2547.2|2544.4|238
1589274300000|2020-05-12 09:05:00|2551.8|2549|2549|2546.2|2553|2550.2|2547.2|2544.4|52
1589274600000|2020-05-12 09:10:00|2549.1|2546.3|2550|2547.2|2554|2551.2|2548|2545.2|57
1589274900000|2020-05-12 09:15:00|2550.1|2547.3|2563.3|2560.5|2564.2|2561.4|2550.1|2547.3|178
1589275200000|2020-05-12 09:20:00|2563.7|2560.9|2564.1|2561.3|2566|2563.2|2562.1|2559.3|56
1589275500000|2020-05-12 09:25:00|2564.5|2561.7|2562|2559.2|2567|2564.2|2560.3|2557.5|76
1589275800000|2020-05-12 09:30:00|2562.4|2559.6|2562.4|2559.6|2565.4|2562.6|2558.9|2556.1|177
1589276100000|2020-05-12 09:35:00|2561.9|2559.1|2561|2558.2|2563|2560.2|2559.3|2556.5|152
1589276400000|2020-05-12 09:40:00|2561.2|2558.4|2559.9|2557.1|2564.3|2561.5|2558.9|2556.1|81
1589276700000|2020-05-12 09:45:00|2559.8|2557|2564.1|2561.3|2565.5|2562.7|2559.2|2556.4|59
1589277000000|2020-05-12 09:50:00|2563.7|2560.9|2575.4|2572.6|2577.4|2574.6|2562.6|2559.8|300
1589277300000|2020-05-12 09:55:00|2575.8|2573|2577.9|2575.1|2582.6|2579.8|2574.5|2571.7|179
1589277600000|2020-05-12 10:00:00|2578|2575.2|2579.1|2576.3|2583.3|2580.5|2577.9|2574.7|156
1589277900000|2020-05-12 10:05:00|2578.3|2575.5|2579.3|2576.5|2580.3|2577.5|2575.1|2572.3|215
1589278200000|2020-05-12 10:10:00|2579.2|2576.4|2579.4|2576.6|2581.3|2578.5|2577.5|2574.7|135
1589278500000|2020-05-12 10:15:00|2579.8|2577|2587.5|2584.7|2588.5|2585.7|2579.4|2576.6|397
1589278800000|2020-05-12 10:20:00|2587.6|2584.8|2603.5|2600.7|2604.5|2601.7|2585.3|2582.5|641
1589279100000|2020-05-12 10:25:00|2604.4|2601.6|2603|2600.2|2606.8|2604|2600.4|2597.6|431
1589279400000|2020-05-12 10:30:00|2603.6|2600.8|2616.2|2613.4|2618.6|2615.8|2603.1|2600.3|555
1589279700000|2020-05-12 10:35:00|2616.4|2613.6|2613.2|2610.4|2619|2616.2|2613.2|2610.4|433
1589280000000|2020-05-12 10:40:00|2613.1|2610.3|2615.3|2612.5|2619.7|2616.9|2610.4|2607.6|516
1589280300000|2020-05-12 10:45:00|2615.5|2612.7|2613.5|2610.7|2616.7|2613.9|2612.5|2609.7|314
1589280600000|2020-05-12 10:50:00|2613.4|2610.6|2611.4|2608.6|2615.4|2612.6|2610.2|2607.4|364
1589280900000|2020-05-12 10:55:00|2611.5|2608.7|2614.6|2611.8|2618.6|2615.8|2611.4|2608.6|348
1589281200000|2020-05-12 11:00:00|2615|2611|2615.6|2612.8|2617.5|2614.7|2612.1|2609.3|173
1589281500000|2020-05-12 11:05:00|2615.7|2612.9|2616.5|2613.7|2620|2616.8|2611.6|2608.8|249
1589281800000|2020-05-12 11:10:00|2616|2613.2|2619.6|2616.8|2627|2624.2|2613.5|2610.7|367
1589282100000|2020-05-12 11:15:00|2619.7|2616.9|2615.5|2612.7|2621.6|2618.8|2614.4|2611.6|162
1589282400000|2020-05-12 11:20:00|2615.3|2612.5|2612.6|2609.8|2618.3|2615.5|2612.1|2609.3|200
1589282700000|2020-05-12 11:25:00|2612.2|2609.4|2610.2|2607.4|2618.1|2615.3|2607.5|2604.7|320
1589283000000|2020-05-12 11:30:00|2609.4|2606.6|2610.7|2607.9|2614.8|2612|2605.7|2602.9|279
1589283300000|2020-05-12 11:35:00|2610.6|2607.8|2617|2614.2|2618.9|2616.1|2609.2|2606.4|314
1589283600000|2020-05-12 11:40:00|2617.1|2614.3|2619.5|2616.7|2623.4|2620.6|2615.7|2612.9|277
1589283900000|2020-05-12 11:45:00|2619.6|2616.8|2620.6|2617.8|2622.7|2619.9|2618.7|2615.9|279
1589284200000|2020-05-12 11:50:00|2620.7|2617.9|2620.6|2617.8|2622.8|2620|2618.5|2615.7|251
1589284500000|2020-05-12 11:55:00|2620.5|2617.7|2618.6|2615.8|2624.5|2621.7|2617.7|2614.9|186
1589284800000|2020-05-12 12:00:00|2618.7|2615.9|2622.2|2619.4|2624.1|2621.3|2617.7|2614.9|340
1589285100000|2020-05-12 12:05:00|2622.3|2619.5|2620.2|2617.4|2623.2|2620.4|2617|2614.2|381
1589285400000|2020-05-12 12:10:00|2620.1|2617.3|2609.9|2607.1|2620.2|2617.4|2609.4|2606.6|435
1589285700000|2020-05-12 12:15:00|2610.3|2607.5|2597.6|2594.8|2613.2|2610.4|2597.4|2594.2|869
1589286000000|2020-05-12 12:20:00|2597.7|2594.9|2602.4|2599.6|2602.4|2599.6|2591.6|2588.8|757
1589286300000|2020-05-12 12:25:00|2602.3|2599.5|2601|2598.2|2607.4|2604.6|2600.4|2597.6|223
1589286600000|2020-05-12 12:30:00|2601.4|2598.6|2601|2598.2|2612|2609.2|2599.6|2596.8|1558
1589286900000|2020-05-12 12:35:00|2601.1|2598.3|2602.4|2599.6|2605.2|2602.4|2600.6|2597.8|1344
1589287200000|2020-05-12 12:40:00|2602.5|2599.7|2611.1|2608.3|2613|2610.2|2602.5|2599.7|672
1589287500000|2020-05-12 12:45:00|2612|2609.2|2611|2608.2|2616.1|2613.3|2609|2606.2|400
1589287800000|2020-05-12 12:50:00|2610|2607.2|2610.9|2608.1|2613.8|2611|2609|2606.2|295
1589288100000|2020-05-12 12:55:00|2611.8|2609|2610.8|2608|2614.9|2612.1|2610.7|2607.9|334
1589288400000|2020-05-12 13:00:00|2610.7|2607.9|2599.2|2596.4|2632.7|2629.9|2598.2|2595.4|2575
1589288700000|2020-05-12 13:05:00|2599.4|2596.6|2618.7|2615.9|2622.7|2619.9|2597.9|2595.1|902
1589289000000|2020-05-12 13:10:00|2619.2|2616.4|2625.1|2622.3|2625.5|2622.7|2618.1|2615.3|816
1589289300000|2020-05-12 13:15:00|2625|2622.2|2629.3|2626.5|2646.9|2644.1|2624.1|2621.3|1839
1589289600000|2020-05-12 13:20:00|2629.7|2626.9|2632.4|2629.6|2637.9|2635.1|2624.1|2621.3|1180
1589289900000|2020-05-12 13:25:00|2632.5|2629.7|2632.5|2629.7|2633.5|2630.7|2626.5|2623.7|966
1589290200000|2020-05-12 13:30:00|2633.3|2630.5|2625.2|2622.4|2639.3|2636.5|2622.5|2619.7|1041
1589290500000|2020-05-12 13:35:00|2623.3|2620.5|2617.5|2614.7|2626.1|2623.3|2616.3|2613.5|1280
1589290800000|2020-05-12 13:40:00|2617.9|2615.1|2614.1|2611.3|2626|2621.5|2613.1|2610.3|1110
1589291100000|2020-05-12 13:45:00|2614.9|2612.1|2604.3|2601.5|2618.1|2615.3|2604.3|2601.5|1342
1589291400000|2020-05-12 13:50:00|2604.1|2601.3|2606.7|2603.9|2607.3|2604.5|2590.6|2587.8|1988
1589291700000|2020-05-12 13:55:00|2606.9|2604.1|2610.2|2607.4|2614.2|2611.4|2603.6|2600.8|860
1589292000000|2020-05-12 14:00:00|2609.6|2606.8|2602.9|2600.1|2617.8|2615|2595.2|2592.4|1969
1589292300000|2020-05-12 14:05:00|2602.8|2600|2595.6|2592.8|2602.8|2600|2591.6|2588.8|1981
1589292600000|2020-05-12 14:10:00|2596|2593.2|2603|2600.2|2607.8|2605|2593.6|2590.8|880
1589292900000|2020-05-12 14:15:00|2603.4|2600.6|2597.3|2594.5|2609.4|2606.6|2595.4|2592.6|946
1589293200000|2020-05-12 14:20:00|2597.2|2594.4|2597|2594.2|2600.4|2597.6|2587.4|2584.6|1174
1589293500000|2020-05-12 14:25:00|2596.8|2594|2587.9|2585.1|2612.8|2610|2586.8|2584|1292
1589293800000|2020-05-12 14:30:00|2587.8|2585|2585|2582.2|2599.8|2597|2583|2580.2|737
1589294100000|2020-05-12 14:35:00|2584.8|2582|2583.8|2581|2586.6|2583.8|2580|2577.2|792
1589294400000|2020-05-12 14:40:00|2583.4|2580.6|2583|2580.2|2586.4|2583.6|2577.9|2575.1|1152
1589294700000|2020-05-12 14:45:00|2582.1|2579.3|2589.7|2586.9|2592.6|2589.8|2582|2579.2|2561
1589295000000|2020-05-12 14:50:00|2589.8|2587|2591.8|2589|2597.8|2595|2585.8|2583|2658
1589295300000|2020-05-12 14:55:00|2592.2|2589.4|2602.7|2599.9|2609.5|2606.7|2590.6|2587.8|932
1589295600000|2020-05-12 15:00:00|2602.8|2600|2591.3|2588.5|2611|2608.2|2590.9|2588.1|2004
1589295900000|2020-05-12 15:05:00|2591.7|2588.9|2664.4|2661.6|2670.3|2667.5|2580.7|2577.9|4115
1589296200000|2020-05-12 15:10:00|2664.2|2661.4|2608.6|2605.8|2673.7|2670.9|2605.5|2602.7|3668
1589296500000|2020-05-12 15:15:00|2607.6|2604.8|2600.9|2598.1|2623.5|2620.7|2597.3|2594.5|3038
1589296800000|2020-05-12 15:20:00|2601|2598.2|2594.6|2591.8|2608.1|2605.3|2588|2585.2|2088
1589297100000|2020-05-12 15:25:00|2594.9|2592.1|2584.2|2581.4|2604.1|2601.3|2581|2578.2|1829
1589297400000|2020-05-12 15:30:00|2583.8|2581|2571.5|2568.7|2600.4|2597.6|2570.4|2567.6|2095
1589297700000|2020-05-12 15:35:00|2571.6|2568.8|2585.6|2582.8|2587.6|2584.8|2571.5|2568.7|1250
1589298000000|2020-05-12 15:40:00|2585.5|2582.7|2595.5|2592.7|2598.1|2595.3|2584.5|2581.7|865
1589298300000|2020-05-12 15:45:00|2595.6|2592.8|2598|2595.2|2604.8|2602|2591.1|2588.3|1259
1589298600000|2020-05-12 15:50:00|2598.8|2596|2601.7|2598.9|2603.9|2601.1|2596.4|2593.6|708
1589298900000|2020-05-12 15:55:00|2600.9|2598.1|2608.9|2606.1|2612.9|2610.1|2600.7|2597.9|1255
1589299200000|2020-05-12 16:00:00|2609.1|2606.3|2622.6|2619.8|2624.2|2621.4|2606.9|2604.1|2842
1589299500000|2020-05-12 16:05:00|2621.8|2619|2636.6|2633.8|2638.6|2635.8|2620.8|2618|4126
1589299800000|2020-05-12 16:10:00|2637|2634.2|2635|2632.2|2638.6|2635.8|2627.5|2624.7|2512
1589300100000|2020-05-12 16:15:00|2634.6|2631.8|2643.3|2640.5|2645.4|2642.6|2629.2|2626.4|2474
1589300400000|2020-05-12 16:20:00|2643.7|2640.9|2654.8|2652|2656.6|2653.8|2643.7|2640.9|1933
1589300700000|2020-05-12 16:25:00|2655.3|2652.5|2638.3|2635.5|2657.8|2655|2637.7|2634.9|1559
1589301000000|2020-05-12 16:30:00|2638.5|2635.7|2630.1|2627.3|2642.8|2640|2629.3|2626.5|2030
1589301300000|2020-05-12 16:35:00|2629.9|2627.1|2639.4|2636.6|2642.1|2639.3|2629.1|2626.3|1258
1589301600000|2020-05-12 16:40:00|2639|2636.2|2636|2633.2|2639|2636.2|2625.1|2622.3|1553
1589301900000|2020-05-12 16:45:00|2635.6|2632.8|2643.6|2640.8|2646.5|2643.7|2635.6|2632.8|1050
1589302200000|2020-05-12 16:50:00|2643.5|2640.7|2647.9|2645.1|2648.9|2646.1|2636.9|2634.1|1039
1589302500000|2020-05-12 16:55:00|2647.8|2645|2656.3|2653.5|2658|2655.2|2647.8|2645|1167
1589302800000|2020-05-12 17:00:00|2656.2|2653.4|2657.7|2654.9|2669.4|2666.6|2653.7|2650.9|2767
1589303100000|2020-05-12 17:05:00|2657.8|2655|2654|2651.2|2666.2|2663.4|2653|2650.2|753
1589303400000|2020-05-12 17:10:00|2654.4|2651.6|2648.8|2646|2654.9|2652.1|2643|2640.2|942
1589303700000|2020-05-12 17:15:00|2648.7|2645.9|2649.8|2647|2655.3|2652.5|2644.2|2641.4|751
1589304000000|2020-05-12 17:20:00|2649.4|2646.6|2636.7|2633.9|2650.7|2647.9|2636.7|2633.9|802
1589304300000|2020-05-12 17:25:00|2636.3|2633.5|2633.8|2631|2638.3|2635.5|2627.7|2624.9|1137
1589304600000|2020-05-12 17:30:00|2633.7|2630.9|2640.7|2637.9|2642.6|2639.8|2627.3|2624.5|1188
1589304900000|2020-05-12 17:35:00|2640.6|2637.8|2644.8|2642|2653.9|2651.1|2640.6|2637.8|811
1589305200000|2020-05-12 17:40:00|2644.9|2642.1|2638.1|2635.3|2645.8|2643|2637.1|2634.3|958
1589305500000|2020-05-12 17:45:00|2638|2635.2|2631.6|2628.8|2641.5|2638.7|2631.5|2628.7|647
1589305800000|2020-05-12 17:50:00|2630.5|2627.7|2631.6|2628.8|2637.1|2634.3|2626.4|2623.6|700
1589306100000|2020-05-12 17:55:00|2631.7|2628.9|2633.1|2630.3|2637.1|2634.3|2629.7|2626.9|825
1589306400000|2020-05-12 18:00:00|2633.3|2630.5|2630.1|2627.3|2646.3|2643.5|2624.7|2621.9|1918
1589306700000|2020-05-12 18:05:00|2630|2627.2|2640.5|2637.7|2640.7|2637.9|2627.4|2624.6|920
1589307000000|2020-05-12 18:10:00|2640.6|2637.8|2629.4|2626.6|2641.5|2638.7|2628.9|2626.1|1757
1589307300000|2020-05-12 18:15:00|2629.5|2626.7|2618.6|2615.8|2633.7|2630.9|2614.7|2611.9|1835
1589307600000|2020-05-12 18:20:00|2618.1|2615.3|2625.7|2622.9|2625.7|2622.9|2608.7|2605.9|4062
1589307900000|2020-05-12 18:25:00|2624.7|2621.9|2620.9|2618.1|2630.9|2628.1|2611.8|2609|8384
1589308200000|2020-05-12 18:30:00|2621.3|2618.5|2624.6|2621.8|2627.1|2624.3|2614.9|2612.1|2115
1589308500000|2020-05-12 18:35:00|2625|2622.2|2634.5|2631.7|2640.5|2637.7|2620.7|2617.9|1627
1589308800000|2020-05-12 18:40:00|2633.7|2630.9|2634|2631.2|2637.7|2634.9|2631.9|2629.1|756
1589309100000|2020-05-12 18:45:00|2634.1|2631.3|2634.5|2631.7|2636.1|2633.3|2631|2628.2|216
1589309400000|2020-05-12 18:50:00|2634.1|2631.3|2637.4|2634.6|2638.1|2635.3|2633.1|2630.3|223
1589309700000|2020-05-12 18:55:00|2637.3|2634.5|2637.7|2634.9|2643|2638.5|2635.5|2632.7|743
1589310000000|2020-05-12 19:00:00|2637.6|2634.8|2642.2|2639.4|2645.3|2642.5|2636.3|2633.5|313
1589310300000|2020-05-12 19:05:00|2642.1|2639.3|2649.5|2646.7|2650.5|2647.7|2642.1|2639.3|586
1589310600000|2020-05-12 19:10:00|2648.5|2645.7|2651.7|2648.9|2654.6|2651.8|2646.7|2643.9|464
1589310900000|2020-05-12 19:15:00|2651.6|2648.8|2646.4|2643.6|2653.5|2650.7|2643.4|2640.6|1158
1589311200000|2020-05-12 19:20:00|2646.3|2643.5|2638.2|2635.4|2648|2645.2|2637.6|2634.8|566
1589311500000|2020-05-12 19:25:00|2638.3|2635.5|2630.2|2627.4|2639.2|2636.4|2630.2|2627.4|383
1589311800000|2020-05-12 19:30:00|2630.1|2627.3|2624.5|2621.7|2633|2630.2|2624|2621.2|389
1589312100000|2020-05-12 19:35:00|2624.9|2622.1|2622.9|2620.1|2626.8|2624|2622.8|2620|230
1589312400000|2020-05-12 19:40:00|2623|2620.2|2624.2|2621.4|2625|2622.2|2618.8|2616|486
1589312700000|2020-05-12 19:45:00|2624.6|2621.8|2627.2|2624.4|2629.4|2626.6|2621.6|2618.4|504
1589313000000|2020-05-12 19:50:00|2627.6|2624.8|2623.5|2620.7|2628.2|2625.4|2620.7|2617.9|195
1589313300000|2020-05-12 19:55:00|2623.1|2620.3|2615.4|2612.6|2624.6|2621.8|2612.2|2609.4|355
1589313600000|2020-05-12 20:00:00|2616.2|2613.4|2612.5|2609.7|2618.4|2615.6|2610.6|2607.8|191
1589313900000|2020-05-12 20:05:00|2612.6|2609.8|2615.6|2612.8|2619|2616.2|2611|2608.2|201
1589314200000|2020-05-12 20:10:00|2616|2613.2|2609.8|2607|2618.4|2615.6|2609.5|2606.7|244
1589314500000|2020-05-12 20:15:00|2609.7|2606.9|2607.7|2604.9|2611|2608.2|2607.3|2604.5|162
1589314800000|2020-05-12 20:20:00|2607.8|2605|2606.4|2603.6|2609.4|2606.6|2603|2600.2|101
1589315100000|2020-05-12 20:25:00|2606|2603.2|2603.5|2600.7|2608.5|2605.7|2600.4|2597.6|178
1589315400000|2020-05-12 20:30:00|2603.4|2600.6|2602.4|2599.6|2609.3|2606.5|2600.1|2597.3|166
1589315700000|2020-05-12 20:35:00|2602.6|2599.8|2593|2590.2|2603.4|2600.6|2586|2583.1|496
1589316000000|2020-05-12 20:40:00|2592.6|2589.8|2574.6|2571.8|2596.5|2593.7|2567.5|2561.5|472
1589316300000|2020-05-12 20:45:00|2574.5|2571.7|2576.5|2573.7|2582.5|2579.2|2572.8|2570|283
1589316600000|2020-05-12 20:50:00|2577|2574.2|2583.8|2581|2585.1|2582|2574.5|2571.6|251
1589316900000|2020-05-12 20:55:00|2583.2|2580.4|2585.1|2575.1|2586|2581.8|2578|2572.7|460
1589320800000|2020-05-12 22:00:00|2580.1|2570.1|2571.7|2567.7|2590.5|2585.2|2570|2566.9|356
1589321100000|2020-05-12 22:05:00|2571|2568.2|2580.5|2577.7|2582.1|2578.7|2566|2563.2|240
1589321400000|2020-05-12 22:10:00|2580.6|2577.8|2571.9|2569.1|2583.2|2580.1|2571.8|2569|47
1589321700000|2020-05-12 22:15:00|2572.6|2568.6|2576.3|2566.3|2578.9|2574.9|2569.9|2566.3|160
1589322000000|2020-05-12 22:20:00|2573|2570.2|2573|2570.2|2579.3|2573.3|2572.8|2566.3|42
1589322300000|2020-05-12 22:25:00|2572.5|2569.7|2560.4|2557.6|2576.7|2570.2|2559|2556|478
1589322600000|2020-05-12 22:30:00|2560|2557.2|2561.5|2558.7|2566.9|2563.6|2554.5|2548.9|158
1589322900000|2020-05-12 22:35:00|2561.1|2558.3|2564.5|2561.7|2570.1|2567.3|2561.1|2555.9|60
1589323200000|2020-05-12 22:40:00|2564.6|2560.6|2566.4|2562.4|2568.2|2565.4|2561.4|2558.6|27
1589323500000|2020-05-12 22:45:00|2565.3|2562.5|2562|2559.2|2567.5|2564.7|2561.6|2558.8|27
1589323800000|2020-05-12 22:50:00|2561.6|2558.8|2562.3|2559.5|2563.5|2560.7|2557.6|2554.8|42
1589324100000|2020-05-12 22:55:00|2563.1|2560.3|2569.5|2566.7|2570|2567.2|2562.6|2559.8|57
1589324400000|2020-05-12 23:00:00|2569.4|2566.6|2581|2578.2|2581|2578.2|2565.7|2562.4|151
1589324700000|2020-05-12 23:05:00|2582.1|2579.3|2576.5|2573.7|2585.7|2582.9|2574|2571.2|203
1589325000000|2020-05-12 23:10:00|2578|2574|2575|2571|2579.4|2576.6|2573|2570.2|15
1589325300000|2020-05-12 23:15:00|2574.3|2571.5|2569.5|2566.7|2575|2571.5|2569.4|2566.6|8
1589325600000|2020-05-12 23:20:00|2570|2567.2|2573.9|2571.1|2576|2573.1|2570|2567.2|8
1589325900000|2020-05-12 23:25:00|2573.5|2570.7|2572.8|2568.8|2573.5|2570.7|2569.3|2566|16
1589326200000|2020-05-12 23:30:00|2572.4|2568.4|2575.8|2573|2578.9|2575.8|2571.7|2568.3|13
1589326500000|2020-05-12 23:35:00|2575.3|2572.5|2564.8|2562|2575.3|2572.5|2561.5|2558.7|59
1589326800000|2020-05-12 23:40:00|2565|2562.2|2565.2|2562.4|2569|2566|2564.7|2561.9|20
1589327100000|2020-05-12 23:45:00|2565.7|2562.9|2564.2|2561.4|2567.9|2564.9|2558.5|2555.7|28
1589327400000|2020-05-12 23:50:00|2563.8|2561|2566.1|2562.1|2569.2|2565.2|2562.8|2558.8|26
1589327700000|2020-05-12 23:55:00|2565.4|2562.6|2572|2569.2|2577.1|2574.3|2564|2561.2|68
1589328000000|2020-05-13 00:00:00|2572.1|2569.3|2573.1|2570.3|2579.8|2577|2570.5|2567.7|117
1589328300000|2020-05-13 00:05:00|2573.6|2570.8|2564.2|2561.4|2575.1|2572.2|2563.2|2559|131
1589328600000|2020-05-13 00:10:00|2564.4|2561.6|2564.1|2560.1|2565.9|2563.1|2559|2554|60
1589328900000|2020-05-13 00:15:00|2563.5|2559.5|2570.8|2568|2572.2|2569.4|2561.5|2558.7|77
1589329200000|2020-05-13 00:20:00|2571.2|2568.4|2567.9|2565.1|2571.3|2568.5|2564|2561.1|77
1589329500000|2020-05-13 00:25:00|2567.4|2564.6|2575.3|2572.5|2577.8|2573.9|2565.5|2562.7|118
1589329800000|2020-05-13 00:30:00|2575.4|2572.6|2582.3|2579.5|2585.6|2582.8|2575.2|2572.4|113
1589330100000|2020-05-13 00:35:00|2582.4|2579.6|2584.4|2581.6|2589.2|2586.4|2580.3|2577.5|116
1589330400000|2020-05-13 00:40:00|2584.6|2581.8|2589.3|2586.5|2591.2|2588.3|2582.6|2579.8|84
1589330700000|2020-05-13 00:45:00|2589.7|2586.9|2583.8|2581|2589.7|2586.9|2583.7|2580.9|16
1589331000000|2020-05-13 00:50:00|2584.7|2581.9|2582.9|2580.1|2587|2584.2|2581|2577.7|87
1589331300000|2020-05-13 00:55:00|2583.3|2580.5|2579.8|2575.8|2583.9|2581.1|2575.7|2572.9|117
1589331600000|2020-05-13 01:00:00|2579.3|2576.5|2587.6|2584.8|2593.4|2590.4|2578.3|2575.4|384
1589331900000|2020-05-13 01:05:00|2587.7|2584.9|2586.7|2583.9|2590.8|2588|2584.8|2582|33
1589332200000|2020-05-13 01:10:00|2587.4|2583.4|2588.8|2586|2589.8|2587|2584.7|2581.9|23
1589332500000|2020-05-13 01:15:00|2587.7|2584.9|2573.1|2570.3|2587.7|2584.9|2570.6|2567.8|79
1589332800000|2020-05-13 01:20:00|2572.7|2569.9|2579.1|2576.3|2581|2578.2|2571.1|2568.3|24
1589333100000|2020-05-13 01:25:00|2579.9|2577.1|2580.9|2578.1|2581.8|2579|2577.8|2575|13
1589333400000|2020-05-13 01:30:00|2580.8|2578|2580.7|2577.9|2580.8|2578|2575.8|2573|18
1589333700000|2020-05-13 01:35:00|2579.8|2577|2582.7|2579.9|2583.7|2580.9|2578.7|2575.9|24
1589334000000|2020-05-13 01:40:00|2583.6|2580.8|2582.7|2579.9|2588.1|2585.3|2580.7|2577.9|39
1589334300000|2020-05-13 01:45:00|2581.8|2579|2583.5|2580.7|2583.6|2580.8|2577.7|2574.9|50
1589334600000|2020-05-13 01:50:00|2582.6|2579.8|2575|2572.2|2587.8|2585|2575|2572.2|48
1589334900000|2020-05-13 01:55:00|2574.8|2572|2578.9|2576.1|2580.9|2578.1|2574.3|2571.5|55
1589335200000|2020-05-13 02:00:00|2577.4|2574.6|2581.9|2579.1|2582.4|2579.6|2576.5|2573.7|30
1589335500000|2020-05-13 02:05:00|2582.4|2579.6|2587.1|2584.3|2588|2585.2|2580.6|2577.8|51
1589335800000|2020-05-13 02:10:00|2587|2584.2|2585.6|2581.6|2588|2585.2|2582.5|2579.6|28
1589336100000|2020-05-13 02:15:00|2585.2|2581.2|2581.1|2578.3|2587.1|2584.3|2580.2|2577.4|8
1589336400000|2020-05-13 02:20:00|2582.2|2579.4|2589.3|2586.5|2590.4|2587.6|2580.3|2577.5|88
1589336700000|2020-05-13 02:25:00|2589.4|2586.6|2593.6|2590.8|2598.5|2595.7|2589.3|2586.2|248
1589337000000|2020-05-13 02:30:00|2593.5|2590.7|2599.1|2596.3|2602|2599.2|2591.5|2588.6|169
1589337300000|2020-05-13 02:35:00|2599|2596.2|2597.7|2594.9|2599.9|2597.1|2593.6|2590.8|199
1589337600000|2020-05-13 02:40:00|2598.7|2595.9|2597.6|2594.8|2599.7|2596.9|2594.8|2592|29
1589337900000|2020-05-13 02:45:00|2597.5|2594.7|2599.8|2597|2600.1|2597.3|2594.6|2591.8|32
1589338200000|2020-05-13 02:50:00|2599.3|2596.5|2601.5|2598.7|2604.6|2601.8|2598.8|2596|40
1589338500000|2020-05-13 02:55:00|2602.2|2598.2|2601.7|2598.9|2604.5|2601.7|2599.5|2596.7|139
1589338800000|2020-05-13 03:00:00|2601.6|2598.8|2612.6|2609.8|2612.6|2609.8|2599.7|2596.9|86
1589339100000|2020-05-13 03:05:00|2612.2|2608.2|2606.6|2603.8|2612.6|2609.8|2605.6|2602.8|78
1589339400000|2020-05-13 03:10:00|2606.5|2603.7|2602.6|2599.8|2606.5|2603.7|2600.5|2597.7|49
1589339700000|2020-05-13 03:15:00|2603.1|2600.3|2600.6|2597.8|2606.1|2603.3|2599.6|2596.8|51
1589340000000|2020-05-13 03:20:00|2599.6|2596.8|2598.7|2595.9|2599.7|2596.9|2594.8|2591.8|22
1589340300000|2020-05-13 03:25:00|2598.3|2595.5|2597.6|2594.8|2599.7|2596.9|2595.7|2592.9|34
1589340600000|2020-05-13 03:30:00|2598.6|2595.8|2593.7|2590.9|2599.3|2595.9|2593.7|2590.8|49
1589340900000|2020-05-13 03:35:00|2593.3|2590.5|2598.8|2596|2599.3|2596|2593.2|2590.4|16
1589341200000|2020-05-13 03:40:00|2598.3|2595.5|2597.1|2594.3|2599.3|2596.5|2596.8|2594|411
1589341500000|2020-05-13 03:45:00|2597.5|2594.7|2597.1|2594.3|2599.1|2596.3|2596.1|2592.8|19
1589341800000|2020-05-13 03:50:00|2596.7|2593.9|2598.1|2595.3|2599.2|2596.4|2596|2593.2|6
1589342100000|2020-05-13 03:55:00|2597.5|2594.7|2597.1|2594.3|2599.9|2597.1|2596.9|2594.1|21
1589342400000|2020-05-13 04:00:00|2597.6|2594.8|2596.1|2593.3|2598.2|2595.3|2594.2|2591.4|11
1589342700000|2020-05-13 04:05:00|2595.6|2592.8|2594.2|2590.2|2597.2|2594.4|2592.1|2589.3|21
1589343000000|2020-05-13 04:10:00|2594.6|2590.6|2596|2593.2|2596|2593.2|2593|2589.7|115
1589343300000|2020-05-13 04:15:00|2596.1|2593.3|2596.9|2594.1|2596.9|2594.1|2594|2591.1|5
1589343600000|2020-05-13 04:20:00|2596.8|2594|2595.1|2592.3|2597.5|2594.6|2595|2592.1|13
1589343900000|2020-05-13 04:25:00|2595.6|2592.8|2595|2592.2|2596|2593.2|2592.1|2589.3|23
1589344200000|2020-05-13 04:30:00|2594.9|2592.1|2598|2595.2|2599|2596.2|2594.6|2591.7|22
1589344500000|2020-05-13 04:35:00|2598.1|2595.3|2600|2597.2|2600|2597.2|2597.1|2594.3|7
1589344800000|2020-05-13 04:40:00|2599.9|2597.1|2602.3|2599.5|2603.1|2600.3|2599|2596.2|21
1589345100000|2020-05-13 04:45:00|2602.2|2599.4|2603|2600.2|2603|2600.2|2599.3|2596.5|12
1589345400000|2020-05-13 04:50:00|2603.9|2601.1|2600.3|2597.5|2605.1|2602.3|2600.3|2597.5|18
1589345700000|2020-05-13 04:55:00|2600.4|2597.6|2608|2605.2|2610|2607.2|2599.3|2596.5|47
1589346000000|2020-05-13 05:00:00|2607.9|2605.1|2604.3|2601.5|2610.1|2607.3|2604.2|2601.4|34
1589346300000|2020-05-13 05:05:00|2604.4|2601.6|2600.2|2597.4|2607.3|2604.5|2599.3|2596.5|47
1589346600000|2020-05-13 05:10:00|2600.3|2597.5|2591.2|2588.4|2601.2|2598.4|2587.3|2584.5|130
1589346900000|2020-05-13 05:15:00|2591.3|2588.5|2593.2|2590.4|2595.7|2592.4|2591.2|2588.4|23
1589347200000|2020-05-13 05:20:00|2594.3|2590.3|2595.3|2592.5|2598.1|2595.3|2593.2|2589.9|28
1589347500000|2020-05-13 05:25:00|2595.7|2592.9|2598.3|2595.5|2602.1|2599.3|2595.3|2589.7|145
1589347800000|2020-05-13 05:30:00|2598.8|2596|2597.4|2594.6|2601.5|2598.7|2597.4|2594.6|273
1589348100000|2020-05-13 05:35:00|2598|2595.2|2599.4|2596.6|2600.5|2597.7|2592|2589.2|86
1589348400000|2020-05-13 05:40:00|2599.5|2596.7|2600.5|2597.7|2603.3|2600.5|2599.4|2596.6|44
1589348700000|2020-05-13 05:45:00|2600.3|2597.5|2597.4|2594.6|2601.4|2598.6|2594|2591.2|29
1589349000000|2020-05-13 05:50:00|2597.2|2594.4|2593.5|2590.7|2597.4|2594.6|2592|2589.2|41
1589349300000|2020-05-13 05:55:00|2594.4|2591.6|2586.4|2583.6|2594.4|2591.6|2581|2578.2|159
1589349600000|2020-05-13 06:00:00|2585.6|2582.8|2592.3|2589.5|2595.4|2592.6|2581.4|2578.6|102
1589349900000|2020-05-13 06:05:00|2592.4|2589.6|2594.4|2591.6|2594.8|2592|2587.5|2584.7|68
1589350200000|2020-05-13 06:10:00|2594|2591.2|2595.3|2592.5|2600.3|2597.5|2589.6|2586.8|376
1589350500000|2020-05-13 06:15:00|2594.3|2591.5|2599.3|2596.5|2600.3|2597.5|2592.4|2589.6|24
1589350800000|2020-05-13 06:20:00|2599.7|2596.9|2594.2|2591.4|2600.3|2597.5|2587.9|2585.1|94
1589351100000|2020-05-13 06:25:00|2594.4|2591.6|2600.4|2597.6|2602.3|2599.5|2593.8|2591|67
1589351400000|2020-05-13 06:30:00|2600.5|2597.7|2609.3|2606.5|2619.2|2616.4|2600.5|2597.7|377
1589351700000|2020-05-13 06:35:00|2610.2|2607.4|2607.8|2605|2611.2|2608.4|2601.9|2599.1|80
1589352000000|2020-05-13 06:40:00|2607.4|2604.6|2610.2|2607.4|2614.3|2611.5|2605.3|2602.5|95
1589352300000|2020-05-13 06:45:00|2610.3|2607.5|2608.4|2605.6|2616.3|2613.5|2606.4|2603.6|93
1589352600000|2020-05-13 06:50:00|2608.8|2606|2605.3|2602.5|2611.3|2608.5|2604.4|2601.6|73
1589352900000|2020-05-13 06:55:00|2604.9|2602.1|2610.3|2607.5|2613.3|2610.5|2604.9|2602.1|111
1589353200000|2020-05-13 07:00:00|2609.4|2606.6|2609.4|2606.6|2611.4|2608.6|2605.3|2602.5|85
1589353500000|2020-05-13 07:05:00|2609.8|2607|2603.3|2600.5|2610.4|2607.6|2602.2|2599.4|82
1589353800000|2020-05-13 07:10:00|2603.8|2601|2608.4|2605.6|2609.4|2606.6|2603.3|2600.5|197
1589354100000|2020-05-13 07:15:00|2608.5|2605.7|2590|2587.2|2609.4|2606.6|2586.7|2583.9|220
1589354400000|2020-05-13 07:20:00|2590.4|2587.6|2591.5|2588.7|2595.4|2592.6|2587.5|2584.7|88
1589354700000|2020-05-13 07:25:00|2591.6|2588.8|2574.4|2571.6|2597.5|2594.6|2568.1|2565.3|220
1589355000000|2020-05-13 07:30:00|2573.9|2571.1|2572.6|2569.8|2579.6|2576.8|2565.6|2562.8|152
1589355300000|2020-05-13 07:35:00|2572.7|2569.9|2564.6|2561.8|2573.1|2570.3|2564.4|2561.6|123
1589355600000|2020-05-13 07:40:00|2565.5|2562.7|2575.5|2572.7|2577.4|2574.6|2564.5|2561.7|62
1589355900000|2020-05-13 07:45:00|2575|2572.2|2576|2573.2|2579.5|2576.7|2571.6|2568.8|51
1589356200000|2020-05-13 07:50:00|2576.4|2573.6|2576.5|2573.7|2579.3|2576.5|2572.5|2569.7|60
1589356500000|2020-05-13 07:55:00|2577.5|2574.7|2567.1|2564.3|2578.5|2575.7|2565.1|2562.3|84
1589356800000|2020-05-13 08:00:00|2567.5|2564.7|2555.5|2552.7|2569.6|2566.8|2547.5|2544.7|274
1589357100000|2020-05-13 08:05:00|2555.4|2552.6|2563.3|2560.5|2564.4|2561.6|2554.5|2551.7|138
1589357400000|2020-05-13 08:10:00|2562.5|2559.7|2573.3|2570.5|2573.3|2570.5|2560.4|2557.6|313
1589357700000|2020-05-13 08:15:00|2573.2|2570.4|2564.4|2561.6|2573.3|2570.5|2560.6|2557.8|497
1589358000000|2020-05-13 08:20:00|2564.5|2561.7|2573.9|2571.1|2577.4|2574.6|2564.5|2561.7|102
1589358300000|2020-05-13 08:25:00|2574|2571.2|2584.3|2581.5|2587.3|2584.5|2573.3|2570.5|262
1589358600000|2020-05-13 08:30:00|2582.8|2580|2593.3|2590.5|2596.3|2593.5|2581.3|2578.5|248
1589358900000|2020-05-13 08:35:00|2593.4|2590.6|2606.2|2603.4|2607.2|2604.4|2591.8|2589|295
1589359200000|2020-05-13 08:40:00|2605.8|2603|2601.4|2598.6|2607.4|2604.6|2599.9|2597.1|325
1589359500000|2020-05-13 08:45:00|2601.5|2598.7|2592.5|2589.7|2602.5|2599.7|2591.4|2588.6|97
1589359800000|2020-05-13 08:50:00|2593.4|2590.6|2595.5|2592.7|2600.5|2597.7|2590.5|2587.7|102
1589360100000|2020-05-13 08:55:00|2595.4|2592.6|2591.4|2588.6|2595.5|2592.7|2588.4|2585.6|46
1589360400000|2020-05-13 09:00:00|2591|2588.2|2582.4|2579.6|2592.5|2589.7|2580.5|2577.7|70
1589360700000|2020-05-13 09:05:00|2581.9|2579.1|2592.3|2589.5|2593.7|2590.9|2579.4|2576.6|444
1589361000000|2020-05-13 09:10:00|2592.2|2589.4|2586.3|2583.5|2596.2|2593.4|2583.9|2581.1|325
1589361300000|2020-05-13 09:15:00|2585.5|2582.7|2588|2585.2|2595.1|2592.3|2580.5|2577.7|143
1589361600000|2020-05-13 09:20:00|2588.1|2585.3|2585.4|2582.6|2590.6|2587.8|2583.9|2581.1|402
1589361900000|2020-05-13 09:25:00|2585|2582.2|2586.5|2583.7|2591.5|2588.7|2584.9|2582.1|137
1589362200000|2020-05-13 09:30:00|2586.4|2583.6|2595.3|2592.5|2598.2|2594.8|2583.7|2580.9|139
1589362500000|2020-05-13 09:35:00|2595.2|2592.4|2605.5|2602.7|2611.4|2608.6|2593.7|2590.9|480
1589362800000|2020-05-13 09:40:00|2606|2603.2|2603.7|2600.9|2608.9|2606.1|2595.7|2592.9|257
1589363100000|2020-05-13 09:45:00|2603.6|2600.8|2606|2603.2|2609.6|2606.8|2599.8|2597|236
1589363400000|2020-05-13 09:50:00|2605.8|2603|2611.2|2608.4|2617.1|2614.3|2605.8|2603|303
1589363700000|2020-05-13 09:55:00|2611.3|2608.5|2602.4|2599.6|2613.7|2610.9|2601.3|2598.5|213
1589364000000|2020-05-13 10:00:00|2602.5|2599.7|2611.2|2608.4|2613.3|2610.5|2600.5|2597.7|81
1589364300000|2020-05-13 10:05:00|2610.4|2607.6|2607.2|2604.4|2611.2|2608.4|2606.2|2603.4|38
1589364600000|2020-05-13 10:10:00|2606.3|2603.5|2606.2|2603.4|2607.4|2604.6|2602.4|2599.6|33
1589364900000|2020-05-13 10:15:00|2606.7|2603.9|2604|2601.2|2608.3|2605.5|2602|2599.2|148
1589365200000|2020-05-13 10:20:00|2604.1|2601.3|2601.5|2598.7|2608.9|2606.1|2601.1|2598.3|150
1589365500000|2020-05-13 10:25:00|2601.1|2598.3|2605.9|2603.1|2605.9|2603.1|2600.1|2597.3|46
1589365800000|2020-05-13 10:30:00|2605|2602.2|2607|2604.2|2616|2613.2|2600.9|2598.1|214
1589366100000|2020-05-13 10:35:00|2607.4|2604.6|2631|2628.2|2638|2635.2|2603.5|2600.7|433
1589366400000|2020-05-13 10:40:00|2630.9|2628.1|2636.1|2633.3|2643.9|2641.1|2629.5|2626.7|179
1589366700000|2020-05-13 10:45:00|2636.5|2633.7|2632.1|2629.3|2636.5|2633.7|2629.2|2626.4|98
1589367000000|2020-05-13 10:50:00|2632.2|2629.4|2628.1|2625.3|2634.2|2631.4|2627.6|2624.8|370
1589367300000|2020-05-13 10:55:00|2629.1|2626.3|2631.3|2628.5|2632.4|2629.6|2623.2|2620.4|229
1589367600000|2020-05-13 11:00:00|2631.4|2628.6|2631.6|2628.8|2631.6|2628.8|2628.5|2625.7|45
1589367900000|2020-05-13 11:05:00|2632.1|2629.3|2632.7|2629.9|2634.4|2631.6|2626.2|2623.4|259
1589368200000|2020-05-13 11:10:00|2633.2|2630.4|2632.4|2629.6|2634.4|2631.6|2630.2|2627.4|78
1589368500000|2020-05-13 11:15:00|2632.9|2630.1|2630.2|2627.4|2633.4|2630.6|2628.4|2625.6|46
1589368800000|2020-05-13 11:20:00|2630.1|2627.3|2632.1|2629.3|2633.1|2630.3|2626.4|2623.6|220
1589369100000|2020-05-13 11:25:00|2632.6|2629.8|2641.2|2638.4|2651.4|2648.6|2632.1|2629.3|810
1589369400000|2020-05-13 11:30:00|2641.6|2638.8|2639.1|2636.3|2642.2|2639.4|2636.2|2633.4|187
1589369700000|2020-05-13 11:35:00|2639.2|2636.4|2634.1|2631.3|2641.1|2638.3|2631.9|2629.1|235
1589370000000|2020-05-13 11:40:00|2634|2631.2|2630.8|2628|2634|2631.2|2626.9|2624.1|178
1589370300000|2020-05-13 11:45:00|2631.3|2628.5|2633.9|2631.1|2641.4|2638.6|2630.8|2628|305
1589370600000|2020-05-13 11:50:00|2634|2631.2|2629.6|2626.8|2638|2635.2|2628.6|2625.8|424
1589370900000|2020-05-13 11:55:00|2629.7|2626.9|2624.7|2621.9|2634.5|2631.7|2624.2|2621.4|932
1589371200000|2020-05-13 12:00:00|2624.2|2621.4|2619.2|2616.4|2643.2|2640.4|2617.3|2614.5|741
1589371500000|2020-05-13 12:05:00|2618.7|2615.9|2618.5|2615.7|2626.3|2623.5|2615.5|2612.7|266
1589371800000|2020-05-13 12:10:00|2619.3|2616.5|2622.5|2619.7|2625.5|2622.7|2618.4|2615.6|217
1589372100000|2020-05-13 12:15:00|2623.3|2620.5|2616.2|2613.4|2624.5|2621.7|2615.2|2612.4|327
1589372400000|2020-05-13 12:20:00|2617.2|2614.4|2615.2|2612.4|2618.2|2615.4|2615|2612.2|192
1589372700000|2020-05-13 12:25:00|2615.6|2612.8|2617.9|2615.1|2620.1|2617.3|2615|2612.2|249
1589373000000|2020-05-13 12:30:00|2617|2614.2|2617|2614.2|2624|2621.2|2616.5|2613.7|354
1589373300000|2020-05-13 12:35:00|2617.9|2615.1|2620|2617.2|2622.5|2619.7|2612.5|2609.7|583
1589373600000|2020-05-13 12:40:00|2620.1|2617.3|2633.3|2630.5|2634|2631.2|2618.2|2615.4|884
1589373900000|2020-05-13 12:45:00|2632.3|2629.5|2638.2|2635.4|2640.3|2637.5|2632.3|2629.5|760
1589374200000|2020-05-13 12:50:00|2638.3|2635.5|2630.2|2627.4|2639.3|2636.5|2627.2|2624.4|280
1589374500000|2020-05-13 12:55:00|2630|2627.2|2624.6|2621.8|2631|2628.2|2623.2|2620.4|196
1589374800000|2020-05-13 13:00:00|2624.7|2621.9|2624|2621.2|2629|2626.2|2615.2|2612.4|608
1589375100000|2020-05-13 13:05:00|2623.2|2620.4|2619.1|2616.3|2625.9|2623.1|2616.2|2613.4|330
1589375400000|2020-05-13 13:10:00|2618.6|2615.8|2631.2|2628.4|2631.3|2628.5|2616.2|2613.4|675
1589375700000|2020-05-13 13:15:00|2631.3|2628.5|2627.6|2624.8|2634.2|2631.4|2623|2620.2|708
1589376000000|2020-05-13 13:20:00|2627.2|2624.4|2631.4|2628.6|2637|2634.2|2626.1|2623.3|529
1589376300000|2020-05-13 13:25:00|2631.5|2628.7|2637.7|2634.9|2638.7|2635.9|2631.4|2628.6|1042
1589376600000|2020-05-13 13:30:00|2638.5|2635.7|2621.8|2619|2638.7|2635.9|2617.4|2614.6|1004
1589376900000|2020-05-13 13:35:00|2621.4|2618.6|2615.4|2612.6|2621.4|2618.6|2604.1|2601.3|2157
1589377200000|2020-05-13 13:40:00|2615|2612.2|2611.5|2608.7|2621.4|2618.6|2610.5|2607.7|939
1589377500000|2020-05-13 13:45:00|2610.7|2607.9|2609.2|2606.4|2620.5|2617.7|2608.2|2605.4|668
1589377800000|2020-05-13 13:50:00|2609.1|2606.3|2600.9|2598.1|2610.1|2607.3|2597.9|2595.1|986
1589378100000|2020-05-13 13:55:00|2599.9|2597.1|2596.2|2593.4|2602|2599.2|2589.4|2586.6|759
1589378400000|2020-05-13 14:00:00|2595.7|2592.9|2593.4|2590.6|2598.3|2595.5|2584.3|2581.5|1225
1589378700000|2020-05-13 14:05:00|2592.9|2590.1|2580.9|2578.1|2593.4|2590.6|2580.9|2578.1|867
1589379000000|2020-05-13 14:10:00|2579.9|2577.1|2586.1|2583.3|2591|2588.2|2574.1|2571.3|726
1589379300000|2020-05-13 14:15:00|2586.5|2583.7|2594.3|2591.5|2596.4|2593.6|2585.1|2582.3|901
1589379600000|2020-05-13 14:20:00|2594.4|2591.6|2593.4|2590.6|2604.1|2601.3|2593.3|2590.5|542
1589379900000|2020-05-13 14:25:00|2594.4|2591.6|2603.9|2601.1|2607.7|2604.5|2591.8|2589|856
1589380200000|2020-05-13 14:30:00|2604.6|2600.6|2673.4|2670.6|2689.2|2686.4|2604|2600.6|6135
1589380500000|2020-05-13 14:35:00|2673.3|2670.5|2644.9|2642.1|2677.6|2674.8|2642.9|2640.1|2725
1589380800000|2020-05-13 14:40:00|2644.8|2642|2628.9|2626.1|2653.7|2650.9|2616.9|2614.1|2495
1589381100000|2020-05-13 14:45:00|2629.1|2626.3|2581.3|2578.5|2636.3|2633.5|2579.3|2576.5|2191
1589381400000|2020-05-13 14:50:00|2580.5|2577.7|2612.5|2609.7|2613.9|2611.1|2579.3|2576.5|1299
1589381700000|2020-05-13 14:55:00|2612.6|2609.8|2595.8|2593|2612.6|2609.8|2593.7|2590.9|1126
1589382000000|2020-05-13 15:00:00|2596.7|2593.9|2586.3|2583.5|2596.7|2593.9|2565.3|2562.5|1754
1589382300000|2020-05-13 15:05:00|2585.3|2582.5|2572.5|2569.7|2604.3|2601.5|2572.5|2569.7|1044
1589382600000|2020-05-13 15:10:00|2572.9|2568.9|2583.6|2580.8|2584.5|2581.7|2563.3|2560.5|1396
1589382900000|2020-05-13 15:15:00|2582.6|2579.8|2589.1|2586.3|2601.9|2599.1|2581.6|2578.8|2683
1589383200000|2020-05-13 15:20:00|2588.5|2585.7|2599.3|2596.5|2604.4|2601.6|2578.7|2575.9|1946
1589383500000|2020-05-13 15:25:00|2600.3|2597.5|2594.7|2591.9|2603.4|2600.6|2586.8|2584|1854
1589383800000|2020-05-13 15:30:00|2594.6|2591.8|2596.4|2593.6|2608|2604.5|2583.3|2580.5|1875
1589384100000|2020-05-13 15:35:00|2596.8|2594|2564.7|2561.9|2598.4|2595.6|2560.8|2558|1280
1589384400000|2020-05-13 15:40:00|2564.8|2562|2579.1|2576.3|2588.4|2585.6|2564.7|2561.9|1042
1589384700000|2020-05-13 15:45:00|2578.7|2575.9|2591.8|2589|2592|2589.2|2576.8|2574|617
1589385000000|2020-05-13 15:50:00|2591.9|2589.1|2587.5|2584.7|2596.2|2593.4|2585.2|2582.4|625
1589385300000|2020-05-13 15:55:00|2588.3|2585.5|2592.5|2589.7|2594.3|2591.5|2580.5|2577.7|794
1589385600000|2020-05-13 16:00:00|2593|2590.2|2596.8|2594|2602.3|2599.5|2589.3|2586.5|636
1589385900000|2020-05-13 16:05:00|2596.7|2593.9|2587.2|2584.4|2598.3|2595.5|2582.1|2579.3|739
1589386200000|2020-05-13 16:10:00|2587.3|2584.5|2587.6|2584.8|2592.2|2589.4|2584.1|2581.3|617
1589386500000|2020-05-13 16:15:00|2588|2585.2|2585.3|2582.5|2598.3|2595.5|2583.1|2580.3|648
1589386800000|2020-05-13 16:20:00|2585.4|2582.6|2582.9|2580.1|2590.8|2588|2581.5|2578.7|410
1589387100000|2020-05-13 16:25:00|2582.5|2579.7|2579.5|2576.7|2586.3|2583.5|2575.2|2572.4|460
1589387400000|2020-05-13 16:30:00|2579.4|2576.6|2583.7|2580.9|2588.5|2585.7|2575.9|2573.1|594
1589387700000|2020-05-13 16:35:00|2584.1|2581.3|2578.7|2575.9|2584.6|2581.8|2575.6|2572.8|982
1589388000000|2020-05-13 16:40:00|2578.2|2575.4|2569.7|2566.9|2578.6|2575.8|2562.7|2559.9|1420
1589388300000|2020-05-13 16:45:00|2569.8|2567|2571.7|2568.9|2574.7|2571.9|2565.8|2563|733
1589388600000|2020-05-13 16:50:00|2571.6|2568.8|2571.8|2569|2574.7|2571.9|2564.8|2562|547
1589388900000|2020-05-13 16:55:00|2570.8|2568|2560.6|2557.8|2575.8|2573|2559.7|2556.9|982
1589389200000|2020-05-13 17:00:00|2560.5|2557.7|2564.7|2561.9|2574.7|2571.9|2549.2|2546.4|1661
1589389500000|2020-05-13 17:05:00|2564.5|2561.7|2558.7|2555.9|2568.8|2566|2557.7|2554.9|613
1589389800000|2020-05-13 17:10:00|2558.6|2555.8|2578.8|2576|2580.7|2577.9|2557.5|2554.7|530
1589390100000|2020-05-13 17:15:00|2579.2|2576.4|2583.9|2581.1|2584.2|2581.4|2573.7|2570.9|1133
1589390400000|2020-05-13 17:20:00|2583.8|2581|2580.9|2578.1|2586|2583.2|2577.8|2575|1007
1589390700000|2020-05-13 17:25:00|2581|2578.2|2577|2574.2|2584|2581.2|2576|2573.2|414
1589391000000|2020-05-13 17:30:00|2577.9|2575.1|2566|2563.2|2580.9|2578.1|2564|2561.2|846
1589391300000|2020-05-13 17:35:00|2565.9|2563.1|2566|2563.2|2568|2565.2|2560.9|2558.1|766
1589391600000|2020-05-13 17:40:00|2566.2|2563.4|2561|2558.2|2571.3|2568.1|2556.9|2554.1|907
1589391900000|2020-05-13 17:45:00|2560.5|2557.7|2573.1|2570.3|2573.2|2570.4|2559|2556.2|1312
1589392200000|2020-05-13 17:50:00|2573.2|2570.4|2572.2|2569.4|2579.2|2576.4|2570.2|2567.4|924
1589392500000|2020-05-13 17:55:00|2572.1|2569.3|2558.3|2555.5|2572.2|2569.4|2557.3|2554.5|2010
1589392800000|2020-05-13 18:00:00|2558.1|2555.3|2534.9|2532.1|2560.7|2557.9|2534.9|2532.1|1939
1589393100000|2020-05-13 18:05:00|2534.7|2531.9|2539.8|2537|2551.2|2548.4|2532.7|2529.9|1258
1589393400000|2020-05-13 18:10:00|2540.2|2537.4|2529.9|2527.1|2542.6|2539.8|2529.6|2526.8|2090
1589393700000|2020-05-13 18:15:00|2529.4|2526.6|2529.2|2526.4|2538|2535.2|2522.2|2519.4|1572
1589394000000|2020-05-13 18:20:00|2529.1|2526.3|2524|2521.2|2545|2542.2|2519|2516.2|1105
1589394300000|2020-05-13 18:25:00|2524.1|2521.3|2567.9|2565.1|2572.6|2569.8|2523|2520.2|7496
1589394600000|2020-05-13 18:30:00|2568.4|2565.6|2556.4|2553.6|2569.4|2566.6|2550.9|2548.1|1733
1589394900000|2020-05-13 18:35:00|2555.9|2553.1|2562.8|2560|2566.8|2564|2555.8|2553|253
1589395200000|2020-05-13 18:40:00|2562.9|2560.1|2562.8|2560|2565.7|2562.9|2560.6|2557.8|258
1589395500000|2020-05-13 18:45:00|2562.4|2559.6|2565.6|2562.8|2567.8|2565|2561.7|2558.9|257
1589395800000|2020-05-13 18:50:00|2564.7|2561.9|2565.6|2562.8|2566.6|2563.8|2562.6|2559.8|228
1589396100000|2020-05-13 18:55:00|2565.7|2562.9|2565.8|2563|2569.4|2566.6|2564.7|2561.9|174
1589396400000|2020-05-13 19:00:00|2566.7|2563.9|2577.8|2575|2578.8|2576|2565.8|2563|225
1589396700000|2020-05-13 19:05:00|2577.7|2574.9|2571.9|2569.1|2577.7|2574.9|2568.5|2565.7|219
1589397000000|2020-05-13 19:10:00|2571.5|2568.7|2575.1|2572.3|2577.1|2574.3|2571.5|2568.7|285
1589397300000|2020-05-13 19:15:00|2575|2572.2|2570.3|2567.5|2576.1|2573.3|2570.1|2567.3|110
1589397600000|2020-05-13 19:20:00|2571.1|2568.3|2563.1|2560.3|2571.1|2568.3|2563.1|2560.3|266
1589397900000|2020-05-13 19:25:00|2563.6|2560.8|2564.1|2561.3|2569.3|2566.5|2562.1|2559.3|440
1589398200000|2020-05-13 19:30:00|2564|2561.2|2570.6|2567.8|2571.1|2568.3|2563|2560.2|149
1589398500000|2020-05-13 19:35:00|2571.1|2568.3|2572.1|2569.3|2574.1|2571.3|2570.1|2567.3|137
1589398800000|2020-05-13 19:40:00|2573|2570.2|2571|2568.2|2575.1|2572.3|2570.1|2567.3|98
1589399100000|2020-05-13 19:45:00|2571.5|2568.7|2579.1|2576.3|2580|2577.2|2569.4|2566.6|167
1589399400000|2020-05-13 19:50:00|2578.3|2575.5|2585.2|2582.4|2587.2|2584.4|2578.1|2575.3|169
1589399700000|2020-05-13 19:55:00|2585.7|2582.9|2583.2|2580.4|2586.3|2583.5|2582.2|2579.4|62
1589400000000|2020-05-13 20:00:00|2583.1|2580.3|2585.9|2583.1|2586.9|2584.1|2583.1|2580.3|161
1589400300000|2020-05-13 20:05:00|2586|2583.2|2591.4|2588.6|2593.3|2590|2583.9|2581.1|180
1589400600000|2020-05-13 20:10:00|2590.9|2588.1|2592|2589.2|2593|2590.2|2589.9|2586.5|217
1589400900000|2020-05-13 20:15:00|2592.5|2589.7|2591.7|2588.9|2592.9|2590.1|2586.8|2584|79
1589401200000|2020-05-13 20:20:00|2591.3|2588.5|2589.8|2587|2591.4|2588.5|2588.8|2586|81
1589401500000|2020-05-13 20:25:00|2590.2|2587.4|2592|2589.2|2592|2589.2|2588.9|2586.1|65
1589401800000|2020-05-13 20:30:00|2591.5|2588.7|2601|2598.2|2609.6|2605.7|2591|2588.2|419
1589402100000|2020-05-13 20:35:00|2602|2599.2|2598.7|2595.9|2602|2599.2|2598.7|2595.9|38
1589402400000|2020-05-13 20:40:00|2598.6|2595.8|2598.3|2595.5|2599.8|2597|2594.1|2588.3|199
1589402700000|2020-05-13 20:45:00|2599.3|2596.5|2599|2596.2|2601.3|2596.5|2591.4|2588.6|217
1589403000000|2020-05-13 20:50:00|2598.1|2595.3|2586.2|2583.4|2598.1|2595.3|2585.7|2579.9|171
1589403300000|2020-05-13 20:55:00|2585.8|2583|2589.2|2585.2|2591.8|2588.6|2584.3|2581.5|166
1589407200000|2020-05-13 22:00:00|2595.1|2592.3|2602.8|2600|2611.4|2608.5|2595.1|2590.8|192
1589407500000|2020-05-13 22:05:00|2601.9|2599.1|2605.3|2601.3|2608.5|2603.8|2600.6|2594.5|16
1589407800000|2020-05-13 22:10:00|2607|2597|2608.8|2606|2609.5|2606|2603.4|2597|18
1589408100000|2020-05-13 22:15:00|2609.5|2605.5|2617.3|2613.3|2621.3|2618.4|2608.9|2605.5|171
1589408400000|2020-05-13 22:20:00|2616.8|2614|2615.3|2612.5|2627.8|2624.7|2612.8|2610|77
1589408700000|2020-05-13 22:25:00|2615.2|2612.4|2614.8|2612|2618.3|2614.4|2613.8|2611|15
1589409000000|2020-05-13 22:30:00|2614.3|2611.5|2610.8|2608|2618.7|2615.9|2607|2604.2|81
1589409300000|2020-05-13 22:35:00|2610.7|2607.9|2612.7|2609.9|2613.2|2610.4|2609.5|2605.9|3
1589409600000|2020-05-13 22:40:00|2612.2|2609.4|2610.8|2608|2615.8|2612.4|2608.8|2604.4|10
1589409900000|2020-05-13 22:45:00|2611.2|2608.4|2604.1|2601.3|2612.4|2609|2603.3|2600.2|65
1589410200000|2020-05-13 22:50:00|2603.8|2601|2601.5|2598.7|2603.8|2601|2590.8|2588|277
1589410500000|2020-05-13 22:55:00|2602|2599.2|2605.2|2602.4|2607.3|2604.5|2601.5|2598.7|20
1589410800000|2020-05-13 23:00:00|2605.3|2602.5|2600.7|2597.9|2606.4|2603.5|2600.3|2597.5|12
1589411100000|2020-05-13 23:05:00|2600.3|2597.5|2605.1|2602.3|2605.1|2602.3|2599.8|2597|28
1589411400000|2020-05-13 23:10:00|2606.2|2602.2|2604.2|2600.2|2606.2|2602.8|2601.7|2598.9|2
1589411700000|2020-05-13 23:15:00|2603.8|2601|2603.6|2600.8|2605.1|2602.3|2603.1|2600.2|0
1589412000000|2020-05-13 23:20:00|2603.1|2600.3|2604.1|2601.3|2608.1|2604.8|2602.1|2599|24
1589412300000|2020-05-13 23:25:00|2604.3|2601.5|2607.3|2604.5|2608.5|2605.1|2604.3|2601|75
1589412600000|2020-05-13 23:30:00|2607.8|2605|2608.3|2605.5|2609.8|2607|2607.3|2604|12
1589412900000|2020-05-13 23:35:00|2608.8|2606|2610.8|2608|2610.8|2608|2608.4|2605.4|12
1589413200000|2020-05-13 23:40:00|2610.9|2608.1|2599.3|2596.5|2610.9|2608.1|2596.8|2594|79
1589413500000|2020-05-13 23:45:00|2599.5|2596.7|2601.1|2597.1|2602.3|2599.5|2594.8|2589.1|311
1589413800000|2020-05-13 23:50:00|2600.7|2596.7|2605.8|2603|2605.8|2603|2600.6|2596.7|68
1589414100000|2020-05-13 23:55:00|2606.7|2603.9|2605.3|2602.5|2608.9|2605.5|2604.8|2601.9|76
1589414400000|2020-05-14 00:00:00|2604.8|2602|2584.9|2580.9|2604.8|2602|2577.8|2574.4|172
1589414700000|2020-05-14 00:05:00|2585.9|2581.9|2590.3|2587.5|2594.8|2589.5|2582.8|2579.4|39
1589415000000|2020-05-14 00:10:00|2589.9|2585.9|2583.2|2580.4|2592.8|2590|2579.8|2577|95
1589415300000|2020-05-14 00:15:00|2583.1|2580.3|2586.2|2583.4|2588.2|2584.7|2582.2|2579.4|50
1589415600000|2020-05-14 00:20:00|2586.6|2583.8|2588.2|2584.2|2591.7|2587.8|2582.4|2579.6|80
1589415900000|2020-05-14 00:25:00|2587.6|2584.8|2578.6|2575.8|2589.8|2587|2577.6|2574.3|135
1589416200000|2020-05-14 00:30:00|2578.7|2574.7|2583.5|2580.7|2585.7|2582.7|2576.1|2572.3|157
1589416500000|2020-05-14 00:35:00|2583.4|2580.6|2579.8|2577|2585.7|2582.9|2577.7|2574.9|86
1589416800000|2020-05-14 00:40:00|2579.9|2575.9|2582.5|2579.7|2584.5|2581.6|2571.9|2569|129
1589417100000|2020-05-14 00:45:00|2582.7|2579.9|2574.8|2572|2583.6|2580.3|2571.9|2569.1|114
1589417400000|2020-05-14 00:50:00|2575.9|2571.9|2578.4|2575.6|2578.5|2575.6|2572.9|2570.1|7
1589417700000|2020-05-14 00:55:00|2578.2|2575.4|2581.4|2578.6|2583.8|2581|2576.7|2570.6|60
1589418000000|2020-05-14 01:00:00|2580.8|2578|2567.2|2564.4|2582.8|2580|2557.7|2554.9|380
1589418300000|2020-05-14 01:05:00|2566.7|2563.9|2569.4|2566.6|2570.4|2567.6|2560.4|2557.6|45
1589418600000|2020-05-14 01:10:00|2570.4|2567.6|2568.3|2565.5|2573.3|2570.5|2564.4|2558.6|44
1589418900000|2020-05-14 01:15:00|2568.4|2565.6|2569.4|2566.6|2571.3|2568.5|2566.8|2564|26
1589419200000|2020-05-14 01:20:00|2569.3|2566.5|2569.3|2566.5|2573.3|2570.5|2562.4|2559.6|50
1589419500000|2020-05-14 01:25:00|2569.8|2567|2567.3|2564.5|2571.3|2568.5|2566.4|2563.6|13
1589419800000|2020-05-14 01:30:00|2566.2|2563.4|2566.1|2563.3|2567.3|2564.5|2558.3|2555.5|52
1589420100000|2020-05-14 01:35:00|2565.1|2562.3|2565.9|2563.1|2567.9|2565.1|2553.4|2550.6|85
1589420400000|2020-05-14 01:40:00|2566|2563.2|2569|2566.2|2570.5|2567.1|2562.1|2558.7|24
1589420700000|2020-05-14 01:45:00|2568|2565.2|2573.1|2570.3|2576.4|2573.6|2564.5|2561.7|48
1589421000000|2020-05-14 01:50:00|2573|2570.2|2571.2|2568.4|2578.5|2572.2|2570.2|2567.4|29
1589421300000|2020-05-14 01:55:00|2571|2568.2|2575.3|2572.5|2576.6|2573.8|2570.2|2567.4|65
1589421600000|2020-05-14 02:00:00|2575.2|2572.4|2570.2|2567.4|2575.3|2572.5|2569.3|2566.5|23
1589421900000|2020-05-14 02:05:00|2570.3|2567.5|2561.6|2558.8|2570.3|2567.5|2558.6|2555.8|168
1589422200000|2020-05-14 02:10:00|2562.1|2558.1|2561.6|2558.8|2563.5|2560.7|2556.6|2553.3|60
1589422500000|2020-05-14 02:15:00|2560.6|2557.8|2563.1|2559.1|2563.7|2560.4|2557.5|2554.2|8
1589422800000|2020-05-14 02:20:00|2563.5|2560.7|2571.7|2568.9|2573.6|2570.8|2563.5|2560.1|140
1589423100000|2020-05-14 02:25:00|2570.6|2567.8|2569.2|2566.4|2573.6|2570.8|2569.2|2566.4|64
1589423400000|2020-05-14 02:30:00|2569.6|2566.8|2572.6|2569.8|2572.6|2569.8|2565.7|2562.9|38
1589423700000|2020-05-14 02:35:00|2572.1|2569.3|2572.5|2569.7|2574.5|2571.7|2570.6|2567.8|45
1589424000000|2020-05-14 02:40:00|2571.5|2568.7|2579.1|2576.3|2580|2576.7|2571.5|2568.7|28
1589424300000|2020-05-14 02:45:00|2579.5|2576.7|2576.6|2573.8|2581.1|2578.3|2573.6|2570.8|39
1589424600000|2020-05-14 02:50:00|2576.5|2573.7|2582.1|2579.3|2582.1|2579.3|2575.5|2572.7|86
1589424900000|2020-05-14 02:55:00|2581.6|2578.8|2580.6|2577.8|2581.7|2578.9|2579.6|2576.7|84
1589425200000|2020-05-14 03:00:00|2579.7|2576.9|2576.8|2574|2580.7|2577.9|2574.7|2571.9|22
1589425500000|2020-05-14 03:05:00|2577.2|2574.4|2573.8|2571|2579.2|2576|2570.8|2568|29
1589425800000|2020-05-14 03:10:00|2573|2570.2|2577.8|2575|2578.7|2575.9|2571.8|2569|20
1589426100000|2020-05-14 03:15:00|2577.6|2574.8|2583.2|2579.2|2587.4|2584.6|2574.8|2572|110
1589426400000|2020-05-14 03:20:00|2583.6|2579.6|2581.7|2578.9|2584.1|2580.7|2579.6|2576.8|15
1589426700000|2020-05-14 03:25:00|2582.6|2579.8|2585.5|2582.7|2588.2|2585.4|2581.5|2578.7|88
1589427000000|2020-05-14 03:30:00|2584.5|2581.7|2582.4|2579.6|2587.1|2583.7|2581.7|2578.9|32
1589427300000|2020-05-14 03:35:00|2583.5|2579.5|2581.3|2578.5|2584.9|2581.6|2580.4|2577.6|65
1589427600000|2020-05-14 03:40:00|2580.8|2578|2582.4|2579.6|2583.3|2580.5|2579.4|2576.6|9
1589427900000|2020-05-14 03:45:00|2581.4|2578.6|2577.9|2575.1|2581.9|2578.6|2577.4|2574|10
1589428200000|2020-05-14 03:50:00|2577.8|2575|2580.8|2578|2581.5|2578.6|2576|2573.2|10
1589428500000|2020-05-14 03:55:00|2580.4|2577.6|2581.5|2578.7|2583.4|2580.6|2580|2577.2|9
1589428800000|2020-05-14 04:00:00|2581.9|2579.1|2586.4|2583.6|2586.9|2584.1|2580.4|2577.5|17
1589429100000|2020-05-14 04:05:00|2586|2583.2|2591.4|2587.4|2593.5|2590.4|2585.4|2582.5|32
1589429400000|2020-05-14 04:10:00|2591|2587|2589.3|2586.5|2591|2587.6|2588.3|2585|5
1589429700000|2020-05-14 04:15:00|2589.8|2585.8|2590.4|2587.6|2591.4|2588.6|2586.5|2583.7|15
1589430000000|2020-05-14 04:20:00|2590.9|2588.1|2597.4|2594.6|2604.4|2601.6|2590.5|2587.7|72
1589430300000|2020-05-14 04:25:00|2597.5|2594.7|2595.6|2592.8|2597.6|2594.8|2594.5|2591.6|76
1589430600000|2020-05-14 04:30:00|2596|2593.2|2593.7|2590.9|2597.6|2594.2|2592.1|2589.3|44
1589430900000|2020-05-14 04:35:00|2594.8|2590.8|2593.7|2590.9|2596.8|2593.9|2592.7|2586.3|24
1589431200000|2020-05-14 04:40:00|2593.6|2590.8|2593.3|2590.5|2593.8|2590.9|2590.7|2587.8|28
1589431500000|2020-05-14 04:45:00|2592.9|2590.1|2594.7|2591.9|2595.3|2592|2591.7|2588.4|9
1589431800000|2020-05-14 04:50:00|2595.7|2592.9|2595.7|2592.9|2598.7|2595.9|2592.7|2589.4|20
1589432100000|2020-05-14 04:55:00|2594.8|2592|2595.1|2592.3|2600.1|2596.8|2594.7|2591.8|16
1589432400000|2020-05-14 05:00:00|2594.7|2591.9|2588.8|2586|2594.7|2591.9|2587.8|2585|26
1589432700000|2020-05-14 05:05:00|2588.9|2586.1|2588.8|2586|2592.3|2589|2588.8|2585.4|3
1589433000000|2020-05-14 05:10:00|2589.2|2586.4|2583.8|2581|2590.3|2587.5|2581.8|2579|36
1589433300000|2020-05-14 05:15:00|2584.3|2580.3|2588.8|2586|2593.3|2590|2581.8|2578.9|45
1589433600000|2020-05-14 05:20:00|2589.3|2585.3|2590.6|2587.8|2594.8|2590.8|2583.8|2577.5|44
1589433900000|2020-05-14 05:25:00|2589.7|2586.9|2587.8|2585|2594.2|2587.3|2586.8|2583.8|8
1589434200000|2020-05-14 05:30:00|2588.8|2586|2588.6|2585.8|2590.7|2587.9|2584.8|2582|21
1589434500000|2020-05-14 05:35:00|2587.8|2585|2597.7|2594.9|2603.1|2598.7|2587.7|2584.9|38
1589434800000|2020-05-14 05:40:00|2598.1|2595.3|2594.7|2591.9|2598.1|2595.3|2591.7|2588.9|14
1589435100000|2020-05-14 05:45:00|2595.2|2592.4|2594.8|2592|2599.2|2596|2592.7|2589.9|47
1589435400000|2020-05-14 05:50:00|2594.9|2592.1|2596.9|2592.9|2598.8|2596|2592.3|2589.5|25
1589435700000|2020-05-14 05:55:00|2596.8|2594|2597.9|2595.1|2597.9|2595.1|2593.4|2589.9|37
1589436000000|2020-05-14 06:00:00|2597.7|2594.9|2585.9|2583.1|2603.9|2601.1|2584.8|2581.6|161
1589436300000|2020-05-14 06:05:00|2586.5|2582.5|2588.4|2585.6|2588.9|2586.1|2577.9|2574.5|61
1589436600000|2020-05-14 06:10:00|2588.8|2586|2583.4|2580.6|2589.9|2587.1|2578.5|2575.6|23
1589436900000|2020-05-14 06:15:00|2583.5|2580.7|2586|2583.2|2587.1|2584.2|2578|2575.2|126
1589437200000|2020-05-14 06:20:00|2586.4|2583.6|2589|2586.2|2590.5|2587.2|2585|2582.2|62
1589437500000|2020-05-14 06:25:00|2588.5|2585.7|2584|2581.2|2591.8|2589|2582|2579.2|48
1589437800000|2020-05-14 06:30:00|2585.1|2581.1|2592|2589.2|2595|2592.2|2584.5|2581.1|31
1589438100000|2020-05-14 06:35:00|2591.9|2589.1|2593.4|2590.6|2593.8|2591|2587|2584.2|34
1589438400000|2020-05-14 06:40:00|2593.6|2590.8|2594|2591.2|2601.8|2599|2589|2586.2|46
1589438700000|2020-05-14 06:45:00|2594.4|2591.6|2597|2594.2|2600.1|2597.3|2589.4|2586.1|41
1589439000000|2020-05-14 06:50:00|2596.9|2594.1|2600.5|2596.5|2602|2599.2|2592|2589.2|135
1589439300000|2020-05-14 06:55:00|2600.1|2596.1|2610.7|2607.9|2615.5|2612.7|2598.6|2595.7|161
1589439600000|2020-05-14 07:00:00|2610.3|2607.5|2612.7|2609.9|2617.3|2613.9|2607.7|2603.8|209
1589439900000|2020-05-14 07:05:00|2611.8|2609|2613.9|2611.1|2615.8|2612.4|2606.8|2604|371
1589440200000|2020-05-14 07:10:00|2614.5|2610.5|2621.4|2618.6|2625.8|2623|2614|2610.5|178
1589440500000|2020-05-14 07:15:00|2621|2618.2|2625.9|2623.1|2629.9|2627.1|2618.1|2615.3|78
1589440800000|2020-05-14 07:20:00|2625.5|2621.5|2626.7|2622.7|2634.7|2631.2|2624.1|2621.3|328
1589441100000|2020-05-14 07:25:00|2626|2623.2|2618.2|2615.4|2629.6|2625.8|2616.2|2613.4|171
1589441400000|2020-05-14 07:30:00|2618.1|2615.3|2613.7|2610.9|2624.8|2621.8|2611.2|2608.4|126
1589441700000|2020-05-14 07:35:00|2614.1|2611.3|2618|2615.2|2620.2|2617.4|2614.1|2611.3|53
1589442000000|2020-05-14 07:40:00|2617.2|2614.4|2614.2|2611.4|2617.2|2614.4|2613.1|2610.3|53
1589442300000|2020-05-14 07:45:00|2614.6|2611.8|2620.2|2617.4|2621.3|2617.8|2613.2|2610.4|59
1589442600000|2020-05-14 07:50:00|2620|2617.2|2616.5|2613.7|2624.3|2621.2|2614.2|2611.4|98
1589442900000|2020-05-14 07:55:00|2617|2614.2|2619.9|2617.1|2626|2623.2|2613|2610.2|104
1589443200000|2020-05-14 08:00:00|2619.8|2617|2614.7|2610.7|2625.9|2623.1|2608|2605.2|144
1589443500000|2020-05-14 08:05:00|2614.2|2611.4|2634.1|2631.3|2641|2638.2|2614.2|2610.7|148
1589443800000|2020-05-14 08:10:00|2633.6|2630.8|2634.3|2631.5|2637.7|2633.8|2629.1|2626.3|100
1589444100000|2020-05-14 08:15:00|2634.2|2631.4|2628.5|2625.7|2635.7|2632.9|2627|2624.2|301
1589444400000|2020-05-14 08:20:00|2628.9|2626.1|2645.9|2643.1|2650.9|2648.1|2628|2625.2|131
1589444700000|2020-05-14 08:25:00|2644.9|2642.1|2644.9|2642.1|2663.9|2661.1|2640|2637.2|449
1589445000000|2020-05-14 08:30:00|2645.1|2642.3|2643.6|2639.6|2653.4|2647.3|2639.5|2636.7|137
1589445300000|2020-05-14 08:35:00|2643.5|2640.7|2645.1|2642.3|2652|2649.2|2641|2637.6|51
1589445600000|2020-05-14 08:40:00|2645|2642.2|2641|2638.2|2645|2642.2|2638.1|2635.3|56
1589445900000|2020-05-14 08:45:00|2640.1|2637.3|2640.6|2636.6|2643.1|2640.3|2632.2|2629.4|45
1589446200000|2020-05-14 08:50:00|2640.2|2636.2|2641|2638.2|2644.1|2641.3|2634.2|2631.4|68
1589446500000|2020-05-14 08:55:00|2642|2639.2|2643.1|2640.3|2647.1|2644.3|2638.1|2634.8|35
1589446800000|2020-05-14 09:00:00|2644.1|2641.3|2638|2635.2|2644.5|2641.7|2632.2|2629.4|93
1589447100000|2020-05-14 09:05:00|2638.9|2636.1|2634|2631.2|2642|2639.2|2632|2629.2|130
1589447400000|2020-05-14 09:10:00|2634.1|2631.3|2647.9|2645.1|2648.8|2646|2633.1|2630.3|70
1589447700000|2020-05-14 09:15:00|2648.7|2645.9|2654.2|2651.4|2661.1|2658.3|2648.7|2645.9|345
1589448000000|2020-05-14 09:20:00|2654.6|2651.8|2651.7|2648.9|2656.6|2653.8|2650.1|2647.3|295
1589448300000|2020-05-14 09:25:00|2652.1|2649.3|2656.3|2653.5|2657.3|2654.5|2650.1|2647.3|139
1589448600000|2020-05-14 09:30:00|2657.3|2654.5|2670.2|2667.4|2671.1|2668.3|2656.3|2653.1|244
1589448900000|2020-05-14 09:35:00|2670.3|2667.5|2668.1|2665.3|2676.1|2673.3|2667.1|2664.3|224
1589449200000|2020-05-14 09:40:00|2668.2|2665.4|2672.2|2669.4|2672.2|2669.4|2665.1|2662.3|449
1589449500000|2020-05-14 09:45:00|2672.7|2669.9|2676.3|2673.5|2678.3|2675.5|2669.2|2666.4|421
1589449800000|2020-05-14 09:50:00|2676.4|2673.6|2691|2688.2|2697.4|2694.6|2676.3|2673.5|984
1589450100000|2020-05-14 09:55:00|2691.1|2688.3|2694.3|2691.5|2701|2698.2|2689.2|2686.4|472
1589450400000|2020-05-14 10:00:00|2694.2|2691.4|2698.2|2695.4|2701.4|2698.6|2689.4|2686.6|560
1589450700000|2020-05-14 10:05:00|2698.6|2695.8|2699.2|2696.4|2704.1|2701.3|2694.3|2691.5|168
1589451000000|2020-05-14 10:10:00|2698.8|2696|2697.2|2694.4|2700.1|2697.3|2690.4|2687.6|162
1589451300000|2020-05-14 10:15:00|2697.6|2694.8|2697.2|2694.4|2703.1|2700.3|2695.2|2692.4|232
1589451600000|2020-05-14 10:20:00|2697.7|2694.9|2694.2|2691.4|2708.2|2705.4|2694.2|2691.4|335
1589451900000|2020-05-14 10:25:00|2695.2|2692.4|2692.2|2689.4|2698.2|2695.4|2691.3|2688.5|97
1589452200000|2020-05-14 10:30:00|2692.7|2689.9|2685.3|2682.5|2695.1|2692.3|2685.3|2682.5|117
1589452500000|2020-05-14 10:35:00|2685.7|2682.9|2684.1|2681.3|2687.3|2684.5|2675.2|2672.4|319
1589452800000|2020-05-14 10:40:00|2684|2681.2|2678.5|2675.7|2686.1|2683.3|2677.5|2674.7|325
1589453100000|2020-05-14 10:45:00|2678.6|2675.8|2671.2|2668.4|2682.6|2679.8|2671.1|2668.3|234
1589453400000|2020-05-14 10:50:00|2671.3|2668.5|2677.1|2674.3|2682.1|2679.3|2668.3|2665.5|370
1589453700000|2020-05-14 10:55:00|2677.3|2674.5|2680.4|2677.6|2681.5|2678.7|2676.2|2673.4|170
1589454000000|2020-05-14 11:00:00|2680.5|2677.7|2680.9|2678.1|2693.3|2690.5|2680.4|2677.6|315
1589454300000|2020-05-14 11:05:00|2680.5|2677.7|2683|2680.2|2685.5|2682.7|2677.4|2674.6|89
1589454600000|2020-05-14 11:10:00|2682.5|2679.7|2672.7|2669.9|2682.5|2679.7|2671.6|2668.8|208
1589454900000|2020-05-14 11:15:00|2673.2|2670.4|2672.5|2669.7|2675.6|2672.8|2669.5|2666.7|247
1589455200000|2020-05-14 11:20:00|2672|2669.2|2667.1|2664.3|2673.4|2670.6|2663.3|2660.5|467
1589455500000|2020-05-14 11:25:00|2666.1|2663.3|2659.2|2656.4|2667.2|2664.4|2659.2|2656.4|283
1589455800000|2020-05-14 11:30:00|2659.3|2656.5|2662.1|2659.3|2662.1|2659.3|2651.9|2649.1|461
1589456100000|2020-05-14 11:35:00|2661.2|2658.4|2659|2656.2|2662.9|2660.1|2655.1|2652.3|501
1589456400000|2020-05-14 11:40:00|2659.5|2656.7|2648.5|2645.7|2659.5|2656.7|2638.7|2635.9|729
1589456700000|2020-05-14 11:45:00|2649|2646.2|2654.2|2651.4|2656.5|2653.7|2641.6|2638.8|443
1589457000000|2020-05-14 11:50:00|2654.7|2651.9|2648.6|2645.8|2655.2|2652.4|2646.8|2644|263
1589457300000|2020-05-14 11:55:00|2648.7|2645.9|2645.9|2643.1|2654.4|2651.6|2643.5|2640.7|634
1589457600000|2020-05-14 12:00:00|2646|2643.2|2617.6|2614.8|2646.9|2644.1|2616.7|2613.9|906
1589457900000|2020-05-14 12:05:00|2617.2|2614.4|2628.9|2626.1|2636|2633.2|2612.9|2610.1|934
1589458200000|2020-05-14 12:10:00|2628.5|2625.7|2630.2|2627.4|2636.1|2633.3|2626.4|2623.6|358
1589458500000|2020-05-14 12:15:00|2630.7|2627.9|2631.1|2628.3|2635.2|2632.4|2628|2625.2|315
1589458800000|2020-05-14 12:20:00|2631.6|2628.8|2633.5|2630.7|2638.7|2635.9|2626.2|2623.4|514
1589459100000|2020-05-14 12:25:00|2633.4|2630.6|2633.1|2630.3|2641.7|2638.9|2632.5|2629.7|203
1589459400000|2020-05-14 12:30:00|2633.6|2630.8|2639|2636.2|2646|2643.2|2628.6|2625.8|394
1589459700000|2020-05-14 12:35:00|2638.9|2636.1|2626.6|2623.8|2639.8|2637|2620.3|2617.5|799
1589460000000|2020-05-14 12:40:00|2626.2|2623.4|2616.8|2614|2627.8|2625|2614.8|2612|621
1589460300000|2020-05-14 12:45:00|2617.2|2614.4|2623.4|2620.6|2630.3|2627.5|2616.6|2613.8|968
1589460600000|2020-05-14 12:50:00|2623|2620.2|2637.4|2634.6|2639.9|2637.1|2622.9|2620.1|467
1589460900000|2020-05-14 12:55:00|2637.8|2635|2638.8|2636|2646.6|2643.8|2635.5|2632.7|537
1589461200000|2020-05-14 13:00:00|2638.9|2636.1|2634.9|2632.1|2649.7|2646.9|2626.9|2624.1|623
1589461500000|2020-05-14 13:05:00|2635.3|2632.5|2644|2641.2|2646.9|2644.1|2635.3|2632.5|216
1589461800000|2020-05-14 13:10:00|2643.9|2641.1|2639.5|2636.7|2643.9|2641.1|2629.2|2626.4|754
1589462100000|2020-05-14 13:15:00|2639.6|2636.8|2632|2629.2|2643.4|2640.6|2624.4|2621.6|479
1589462400000|2020-05-14 13:20:00|2631.5|2628.7|2639.7|2636.9|2641.1|2638.3|2631.1|2628.3|818
1589462700000|2020-05-14 13:25:00|2639.3|2636.5|2640.2|2637.4|2641.6|2638.8|2635|2632.2|409
1589463000000|2020-05-14 13:30:00|2641.1|2638.3|2648.6|2645.8|2650.8|2648|2638.2|2635.4|671
1589463300000|2020-05-14 13:35:00|2648.8|2646|2643.6|2640.8|2659|2656.2|2637.6|2634.8|1079
1589463600000|2020-05-14 13:40:00|2643.1|2640.3|2654.9|2652.1|2656.3|2653.5|2640.9|2638.1|658
1589463900000|2020-05-14 13:45:00|2654|2651.2|2639|2636.2|2659.1|2656.3|2634.8|2632|751
1589464200000|2020-05-14 13:50:00|2639.5|2636.7|2623.3|2620.5|2640|2637.2|2619.1|2616.3|1346
1589464500000|2020-05-14 13:55:00|2623.4|2620.6|2631.9|2629.1|2636.9|2634.1|2622.9|2620.1|386
1589464800000|2020-05-14 14:00:00|2631|2628.2|2630.9|2628.1|2640|2637.2|2627|2624.2|735
1589465100000|2020-05-14 14:05:00|2631|2628.2|2652.6|2649.8|2653.6|2650.8|2630.8|2628|1141
1589465400000|2020-05-14 14:10:00|2652.5|2649.7|2664.8|2662|2670.2|2667.4|2650.6|2647.8|1538
1589465700000|2020-05-14 14:15:00|2665.3|2662.5|2654.6|2651.8|2674.5|2671.7|2647.7|2644.9|1142
1589466000000|2020-05-14 14:20:00|2654.7|2651.9|2665.5|2662.7|2667.6|2664.8|2654.2|2651.4|570
1589466300000|2020-05-14 14:25:00|2665.4|2662.6|2663.5|2660.7|2669.5|2666.7|2662.5|2659.7|563
1589466600000|2020-05-14 14:30:00|2664|2661.2|2664.2|2661.4|2674.3|2671.5|2658.3|2655.5|886
1589466900000|2020-05-14 14:35:00|2664|2661.2|2663.6|2660.8|2678|2675.1|2656.8|2654|2005
1589467200000|2020-05-14 14:40:00|2664.1|2661.3|2661.9|2659.1|2668.6|2665.8|2653|2650.2|1038
1589467500000|2020-05-14 14:45:00|2660.9|2658.1|2681|2678.2|2684|2681.2|2658.2|2655.4|1873
1589467800000|2020-05-14 14:50:00|2680.9|2678.1|2685.8|2683|2693|2690.2|2676.7|2673.9|2297
1589468100000|2020-05-14 14:55:00|2685.7|2682.9|2687.1|2684.3|2689.9|2687.1|2673.8|2671|1019
1589468400000|2020-05-14 15:00:00|2687|2684.2|2670.4|2667.6|2704.9|2702.1|2669.5|2666.7|1558
1589468700000|2020-05-14 15:05:00|2670.5|2667.7|2671.4|2668.6|2677|2674.2|2666.1|2663.3|1400
1589469000000|2020-05-14 15:10:00|2671|2668.2|2669.7|2666.9|2676.9|2674.1|2664.5|2661.7|886
1589469300000|2020-05-14 15:15:00|2669.8|2667|2681.1|2678.3|2683.1|2680.3|2667.3|2664.5|759
1589469600000|2020-05-14 15:20:00|2681.5|2678.7|2669.1|2666.3|2692|2689.2|2669.1|2666.3|1048
1589469900000|2020-05-14 15:25:00|2669.5|2666.7|2662.3|2659.5|2676.1|2673.3|2661.2|2658.4|1153
1589470200000|2020-05-14 15:30:00|2662.4|2659.6|2669.9|2667.1|2678.3|2675.5|2662.4|2659.6|1168
1589470500000|2020-05-14 15:35:00|2670|2667.2|2664.9|2662.1|2675.9|2673.1|2662.9|2660.1|1260
1589470800000|2020-05-14 15:40:00|2665|2662.2|2671.9|2669.1|2672.8|2670|2664|2661.2|649
1589471100000|2020-05-14 15:45:00|2672.3|2669.5|2667.8|2665|2672.3|2669.5|2666.8|2664|356
1589471400000|2020-05-14 15:50:00|2668.3|2665.5|2684.3|2681.5|2686.9|2684.1|2666.8|2664|601
1589471700000|2020-05-14 15:55:00|2684.4|2681.6|2670.1|2667.3|2684.4|2681.6|2670.1|2667.3|1407
1589472000000|2020-05-14 16:00:00|2671.1|2668.3|2671.4|2668.6|2675.3|2672.5|2664.3|2661.5|1003
1589472300000|2020-05-14 16:05:00|2672.3|2669.5|2670.5|2667.7|2676.5|2673.7|2669.3|2666.5|417
1589472600000|2020-05-14 16:10:00|2670.3|2667.5|2681.3|2678.5|2683.2|2680.4|2670|2667.2|1083
1589472900000|2020-05-14 16:15:00|2681.4|2678.6|2683.9|2681.1|2689.7|2686.9|2681.4|2678.6|888
1589473200000|2020-05-14 16:20:00|2683.8|2681|2697|2694.2|2698|2695.2|2682.9|2680.1|343
1589473500000|2020-05-14 16:25:00|2696.1|2693.3|2700.4|2697.6|2700.4|2697.6|2692|2689.2|595
1589473800000|2020-05-14 16:30:00|2701.3|2698.5|2698.6|2695.8|2702.5|2699.7|2697.3|2694.5|529
1589474100000|2020-05-14 16:35:00|2698.5|2695.7|2699.8|2697|2700.7|2697.9|2694.1|2691.3|1126
1589474400000|2020-05-14 16:40:00|2700.2|2697.4|2732.7|2729.9|2735.7|2732.9|2699.8|2697|4396
1589474700000|2020-05-14 16:45:00|2731.8|2729|2739.1|2736.3|2741.6|2738.8|2731.5|2728.7|2326
1589475000000|2020-05-14 16:50:00|2739.5|2736.7|2741.6|2738.8|2742.1|2739.3|2728.8|2726|590
1589475300000|2020-05-14 16:55:00|2742.1|2739.3|2736.9|2734.1|2747.9|2745.1|2735.9|2733.1|946
1589475600000|2020-05-14 17:00:00|2737|2734.2|2724.9|2722.1|2739.9|2737.1|2724.5|2721.7|748
1589475900000|2020-05-14 17:05:00|2724.8|2722|2728.1|2725.3|2737|2734.2|2723.9|2721.1|532
1589476200000|2020-05-14 17:10:00|2729|2726.2|2725.1|2722.3|2733.1|2730.3|2723|2720.2|830
1589476500000|2020-05-14 17:15:00|2726|2723.2|2736.3|2733.5|2739|2736.2|2724|2721.2|1147
1589476800000|2020-05-14 17:20:00|2735.4|2732.6|2740.7|2737.9|2748.2|2745.4|2734.3|2731.5|2481
1589477100000|2020-05-14 17:25:00|2741.2|2738.4|2745.5|2742.7|2746.5|2743.7|2739.6|2736.8|949
1589477400000|2020-05-14 17:30:00|2745.6|2742.8|2758.3|2755.5|2767.7|2764.9|2745.6|2742.8|1385
1589477700000|2020-05-14 17:35:00|2758.8|2756|2756.2|2753.4|2760.4|2757.6|2743.8|2741|1884
1589478000000|2020-05-14 17:40:00|2756.3|2753.5|2751.9|2749.1|2758.4|2755.6|2749.3|2746.5|1864
1589478300000|2020-05-14 17:45:00|2752.4|2749.6|2760.7|2757.9|2771.9|2769.1|2751.9|2749.1|2564
1589478600000|2020-05-14 17:50:00|2760.8|2758|2752.9|2750.1|2765.5|2762.7|2742.9|2740.1|1368
1589478900000|2020-05-14 17:55:00|2753.3|2750.5|2757.7|2754.9|2763.9|2761.1|2753.3|2750.5|1582
1589479200000|2020-05-14 18:00:00|2757.8|2755|2758.6|2755.8|2759|2756.2|2747.2|2744.4|1214
1589479500000|2020-05-14 18:05:00|2759.1|2756.3|2752|2749.2|2763|2760.2|2752|2749.2|935
1589479800000|2020-05-14 18:10:00|2752.1|2749.3|2768.4|2765.6|2768.5|2765.7|2747.9|2745.1|1092
1589480100000|2020-05-14 18:15:00|2768.5|2765.7|2778|2775.2|2779.1|2776.3|2754.1|2751.3|2995
1589480400000|2020-05-14 18:20:00|2777.9|2775.1|2773.8|2771|2782.1|2779.3|2769.7|2766.9|3225
1589480700000|2020-05-14 18:25:00|2773.6|2770.8|2780.1|2777.3|2823.8|2821|2770.3|2767.5|11241
1589481000000|2020-05-14 18:30:00|2780.6|2777.8|2777.4|2774.6|2781.1|2778.3|2759.4|2756.6|3102
1589481300000|2020-05-14 18:35:00|2777.3|2774.5|2768.2|2765.4|2778.4|2775.6|2766.2|2763.4|798
1589481600000|2020-05-14 18:40:00|2767.7|2764.9|2772.3|2769.5|2774.2|2771.4|2763.2|2760.4|717
1589481900000|2020-05-14 18:45:00|2772.7|2769.9|2771.3|2768.5|2776.3|2773.5|2769|2766.2|443
1589482200000|2020-05-14 18:50:00|2770.9|2768.1|2769.7|2766.9|2773.9|2771.1|2766.9|2764.1|623
1589482500000|2020-05-14 18:55:00|2769.8|2767|2772.9|2770.1|2773.8|2771|2767.7|2764.9|263
1589482800000|2020-05-14 19:00:00|2773.8|2771|2772.9|2770.1|2780.8|2778|2772.8|2770|307
1589483100000|2020-05-14 19:05:00|2772.8|2770|2767.6|2764.8|2772.9|2770.1|2767.6|2764.8|456
1589483400000|2020-05-14 19:10:00|2766.6|2763.8|2772.7|2769.9|2774.2|2771.4|2766.2|2763.4|159
1589483700000|2020-05-14 19:15:00|2772.6|2769.8|2774.9|2772.1|2775.9|2773.1|2771.1|2768.3|93
1589484000000|2020-05-14 19:20:00|2775.7|2772.9|2775.9|2773.1|2776.7|2773.9|2770|2767.2|195
1589484300000|2020-05-14 19:25:00|2776.3|2773.5|2779.7|2776.9|2784|2781.2|2774.9|2772.1|280
1589484600000|2020-05-14 19:30:00|2779.9|2777.1|2769.9|2767.1|2781.7|2778.9|2769.8|2767|135
1589484900000|2020-05-14 19:35:00|2769.8|2767|2771.2|2768.4|2772.8|2770|2769.6|2766.8|221
1589485200000|2020-05-14 19:40:00|2770.8|2768|2771.5|2768.7|2773.6|2770.8|2769.8|2767|679
1589485500000|2020-05-14 19:45:00|2772|2769.2|2777|2774.2|2777|2774.2|2772|2769.2|144
1589485800000|2020-05-14 19:50:00|2777.9|2775.1|2784.3|2781.5|2785.3|2782.5|2774.9|2772.1|317
1589486100000|2020-05-14 19:55:00|2783.3|2780.5|2791|2787|2791.2|2787.8|2779.4|2775.1|472
1589486400000|2020-05-14 20:00:00|2790.6|2786.6|2793.5|2790.7|2794.7|2791.7|2786.6|2783.8|585
1589486700000|2020-05-14 20:05:00|2793.1|2790.3|2804.6|2801.8|2806.5|2803.7|2792.5|2789.2|249
1589487000000|2020-05-14 20:10:00|2804.5|2801.7|2804|2801.2|2804.6|2801.7|2798.5|2795.7|144
1589487300000|2020-05-14 20:15:00|2804.5|2801.7|2806.5|2803.7|2810.1|2804.7|2802.5|2799.6|83
1589487600000|2020-05-14 20:20:00|2807|2804.2|2802.5|2799.7|2807|2804.2|2801|2797.1|105
1589487900000|2020-05-14 20:25:00|2802.6|2798.6|2809.5|2806.7|2817.6|2811.6|2800.5|2797.6|76
1589488200000|2020-05-14 20:30:00|2810.6|2806.6|2810.5|2807.7|2814.6|2808.7|2804.4|2801.6|384
1589488500000|2020-05-14 20:35:00|2809.6|2806.8|2805.1|2802.3|2813.6|2810.7|2804.6|2801.8|54
1589488800000|2020-05-14 20:40:00|2805|2802.2|2808.6|2804.6|2812.2|2808.7|2803.5|2799.2|166
1589489100000|2020-05-14 20:45:00|2808.2|2804.2|2795.6|2792.8|2812.7|2807.7|2795.6|2790.2|84
1589489400000|2020-05-14 20:50:00|2796.2|2792.2|2799.5|2796.7|2803.1|2799.7|2795.5|2791.7|95
1589489700000|2020-05-14 20:55:00|2799.7|2796.9|2795.6|2791.6|2809|2806.2|2791.7|2785.3|381
1589493600000|2020-05-14 22:00:00|2798.6|2788.6|2785.6|2781.6|2801.6|2795.8|2778|2771.1|242
1589493900000|2020-05-14 22:05:00|2784.9|2782.1|2783.9|2781.1|2788.5|2782.4|2779.8|2773.4|176
1589494200000|2020-05-14 22:10:00|2783.8|2781|2799.7|2795.7|2806.4|2801.2|2783.8|2780.9|253
1589494500000|2020-05-14 22:15:00|2797.7|2794.9|2807.3|2797.3|2809.4|2806.4|2796.9|2790|203
1589494800000|2020-05-14 22:20:00|2803.8|2799.8|2805.1|2802.3|2810.7|2804.6|2803.2|2798.8|33
1589495100000|2020-05-14 22:25:00|2804.6|2801.8|2809.6|2799.6|2810|2803.6|2803.4|2797.5|8
1589495400000|2020-05-14 22:30:00|2806.1|2802.1|2800.2|2797.4|2808.3|2803.6|2799.7|2796.9|11
1589495700000|2020-05-14 22:35:00|2801.1|2798.3|2802.1|2799.3|2806.7|2799.8|2794.5|2790.6|39
1589496000000|2020-05-14 22:40:00|2802.6|2799.8|2806.3|2802.3|2811.3|2804.3|2800.8|2795.9|1
1589496300000|2020-05-14 22:45:00|2808.8|2798.8|2801.3|2798.5|2809.3|2802.3|2801.3|2796.8|4
1589496600000|2020-05-14 22:50:00|2801.9|2797.9|2802.7|2799.9|2806.8|2800.4|2801.7|2796.8|3
1589496900000|2020-05-14 22:55:00|2802.6|2799.8|2797.7|2794.9|2802.7|2799.9|2795.9|2793.1|18
1589497200000|2020-05-14 23:00:00|2796.8|2794|2798.8|2794.8|2802.3|2797.9|2796.8|2792.3|2
1589497500000|2020-05-14 23:05:00|2798.2|2795.4|2791.8|2789|2798.8|2795.5|2791.8|2789|3
1589497800000|2020-05-14 23:10:00|2792.2|2789.4|2796.7|2792.7|2797.2|2793.8|2792.2|2789.4|1
1589498100000|2020-05-14 23:15:00|2797.6|2794.8|2798.2|2794.2|2806.2|2801.7|2797.6|2791.2|9
1589498400000|2020-05-14 23:20:00|2801.1|2791.1|2799.4|2796.6|2801.7|2796.6|2796.8|2790.7|23
1589498700000|2020-05-14 23:25:00|2800.1|2796.1|2802.5|2798.5|2805|2801.6|2799.5|2796.1|4
1589499000000|2020-05-14 23:30:00|2802.9|2800.1|2807.6|2803.6|2811.5|2807.1|2802.9|2799.5|69
1589499300000|2020-05-14 23:35:00|2806.9|2804.1|2819.4|2816.6|2824.2|2817.5|2806.4|2803.1|129
1589499600000|2020-05-14 23:40:00|2819.8|2817|2810.7|2807.9|2822.9|2817.5|2809.6|2805.7|59
1589499900000|2020-05-14 23:45:00|2811.6|2808.8|2810.7|2807.9|2818.8|2813.8|2809.8|2805.8|15
1589500200000|2020-05-14 23:50:00|2810.8|2808|2805.3|2802.5|2813.3|2809.9|2804.9|2802|28
1589500500000|2020-05-14 23:55:00|2804.2|2801.3|2802.9|2798.9|2815.6|2811.6|2802.4|2796.7|143
1589500800000|2020-05-15 00:00:00|2803.8|2799.8|2786.7|2783.9|2809.9|2803.5|2786.5|2781.1|104
1589501100000|2020-05-15 00:05:00|2787.4|2783.4|2777|2774.2|2787.4|2784|2775|2769.1|18
1589501400000|2020-05-15 00:10:00|2777.4|2774.6|2773.3|2770.5|2780.8|2774.6|2765.1|2761.7|77
1589501700000|2020-05-15 00:15:00|2774.4|2770.4|2772.5|2769.7|2776.4|2772.9|2771.4|2768.6|20
1589502000000|2020-05-15 00:20:00|2773.1|2769.1|2769.1|2766.3|2774.6|2771.6|2761.5|2757|43
1589502300000|2020-05-15 00:25:00|2768.7|2765.9|2764|2760|2774.1|2767.3|2762.4|2756.5|18
1589502600000|2020-05-15 00:30:00|2763.4|2760.6|2770.6|2767.8|2773|2769.7|2762.5|2758.1|22
1589502900000|2020-05-15 00:35:00|2769.7|2766.9|2766.7|2763.9|2773.3|2769.8|2766.7|2763.9|25
1589503200000|2020-05-15 00:40:00|2767.7|2764.9|2763.1|2760.3|2770.8|2766.5|2762.6|2759.3|25
1589503500000|2020-05-15 00:45:00|2762.6|2759.8|2768.3|2765.5|2771.9|2766|2761.6|2756.3|22
1589503800000|2020-05-15 00:50:00|2767.8|2765|2768.7|2765.9|2774.7|2771.9|2767.3|2764.4|22
1589504100000|2020-05-15 00:55:00|2769.4|2765.4|2753.7|2750.9|2769.8|2765.9|2752.1|2745.3|52
1589504400000|2020-05-15 01:00:00|2752.8|2750|2760.7|2757.9|2762.8|2759.9|2751.8|2749|10
1589504700000|2020-05-15 01:05:00|2761.3|2757.3|2769.4|2765.4|2772.4|2767.9|2758.7|2755.8|124
1589505000000|2020-05-15 01:10:00|2769.7|2766.9|2773.5|2769.5|2774.4|2771|2766.8|2763.4|14
1589505300000|2020-05-15 01:15:00|2772.9|2770.1|2777|2774.2|2779.4|2775.1|2768.8|2763.5|69
1589505600000|2020-05-15 01:20:00|2777.9|2775.1|2785.5|2781.5|2790|2783.5|2774|2769|29
1589505900000|2020-05-15 01:25:00|2784|2781.2|2783|2780.2|2790.5|2784.7|2782|2777.6|18
1589506200000|2020-05-15 01:30:00|2784.1|2780.1|2786|2783.2|2791|2788.2|2781|2778.2|59
1589506500000|2020-05-15 01:35:00|2785.5|2782.7|2785.6|2781.6|2791|2788.2|2784|2781.2|29
1589506800000|2020-05-15 01:40:00|2786.1|2782.1|2782|2779.2|2789|2786.2|2782|2779.2|9
1589507100000|2020-05-15 01:45:00|2783|2780.2|2782|2779.2|2784|2781.2|2779|2776.2|29
1589507400000|2020-05-15 01:50:00|2781|2778.2|2787|2784.2|2794.1|2791.2|2780|2777.2|24
1589507700000|2020-05-15 01:55:00|2786|2783.2|2785|2782.2|2788.5|2785.2|2784|2781.2|10
1589508000000|2020-05-15 02:00:00|2785.6|2781.6|2778|2775.2|2788|2785.2|2776|2773.2|13
1589508300000|2020-05-15 02:05:00|2778.1|2775.3|2777|2774.2|2781.5|2778.2|2776|2772.6|5
1589508600000|2020-05-15 02:10:00|2776.5|2773.7|2776|2773.2|2780|2777.2|2776|2773.1|28
1589508900000|2020-05-15 02:15:00|2775.9|2773.1|2777|2773|2778.1|2775.2|2773|2770.2|25
1589509200000|2020-05-15 02:20:00|2776.3|2773.5|2775.9|2773.1|2777|2773.6|2773.9|2771|7
1589509500000|2020-05-15 02:25:00|2776.4|2772.4|2777.9|2775.1|2779.9|2777.1|2773.9|2770.5|4
1589509800000|2020-05-15 02:30:00|2778.5|2774.5|2783|2780.2|2783|2780.2|2775.9|2772.6|21
1589510100000|2020-05-15 02:35:00|2782.6|2779.8|2783.1|2780.3|2785|2782.2|2779|2775.7|11
1589510400000|2020-05-15 02:40:00|2783|2780.2|2783|2780.2|2784.6|2781.2|2779|2776.1|22
1589510700000|2020-05-15 02:45:00|2783.1|2780.3|2782|2779.2|2787.1|2784.3|2781|2778.2|38
1589511000000|2020-05-15 02:50:00|2783|2780.2|2781|2778.2|2785.6|2782.2|2778.6|2775.8|18
1589511300000|2020-05-15 02:55:00|2780.6|2777.8|2781|2778.2|2785.1|2781.7|2779|2776.2|15
1589511600000|2020-05-15 03:00:00|2780.9|2778.1|2779.1|2776.3|2784|2781.2|2779.1|2776.3|14
1589511900000|2020-05-15 03:05:00|2777.9|2775.1|2783.1|2780.3|2785.1|2782.3|2777.1|2774.3|59
1589512200000|2020-05-15 03:10:00|2783|2780.2|2782.1|2779.3|2785.1|2782.3|2780.1|2777.3|18
1589512500000|2020-05-15 03:15:00|2782.6|2779.8|2791.1|2788.3|2791.2|2788.4|2782.1|2779.3|137
1589512800000|2020-05-15 03:20:00|2790.7|2787.9|2790.2|2787.4|2791.7|2788.9|2788.2|2785.4|13
1589513100000|2020-05-15 03:25:00|2790.7|2787.9|2794.1|2790.1|2797.6|2793.9|2790.2|2785.2|30
1589513400000|2020-05-15 03:30:00|2793.7|2789.7|2801.2|2798.4|2804.6|2799.3|2792.1|2785.2|59
1589513700000|2020-05-15 03:35:00|2801.7|2798.9|2802.1|2799.3|2811.1|2808.3|2801.2|2797.7|79
1589514000000|2020-05-15 03:40:00|2803.2|2799.2|2801.2|2798.4|2807.7|2804.4|2801.2|2797.2|11
1589514300000|2020-05-15 03:45:00|2801.3|2798.5|2805.2|2802.4|2807.3|2803.8|2801.2|2798.4|27
1589514600000|2020-05-15 03:50:00|2805.1|2802.3|2802.2|2799.4|2806.8|2803.4|2802.2|2798.8|3
1589514900000|2020-05-15 03:55:00|2801.7|2798.9|2807.2|2804.4|2808.8|2805.4|2801.7|2798.8|2
1589515200000|2020-05-15 04:00:00|2808.3|2804.3|2807.2|2804.4|2810.7|2807.4|2804.2|2800.8|1
1589515500000|2020-05-15 04:05:00|2806.7|2803.9|2808.2|2805.4|2808.7|2805.4|2804.2|2801.3|3
1589515800000|2020-05-15 04:10:00|2808.7|2804.7|2808.3|2804.3|2809.3|2806.4|2807.2|2803.8|1
1589516100000|2020-05-15 04:15:00|2807.7|2804.9|2800.3|2797.5|2808.3|2805.4|2800.3|2797.5|42
1589516400000|2020-05-15 04:20:00|2800.4|2797.6|2804.8|2800.8|2806.3|2802.5|2800.3|2795.9|65
1589516700000|2020-05-15 04:25:00|2807.3|2797.3|2801.3|2798.5|2807.3|2800.4|2800.3|2796.3|31
1589517000000|2020-05-15 04:30:00|2802.4|2798.4|2800.3|2797.5|2805.3|2799.5|2795.2|2789.3|33
1589517300000|2020-05-15 04:35:00|2800.9|2796.9|2803.2|2800.4|2806.3|2803.3|2800.3|2796.3|12
1589517600000|2020-05-15 04:40:00|2806.9|2796.9|2806.8|2802.8|2809.3|2803.4|2803.2|2796.9|12
1589517900000|2020-05-15 04:45:00|2809.8|2799.8|2811.6|2808.8|2812|2809.2|2802.8|2795.8|49
1589518200000|2020-05-15 04:50:00|2811.1|2808.3|2814.2|2811.4|2818.7|2814.2|2811.1|2807.8|88
1589518500000|2020-05-15 04:55:00|2814.8|2810.8|2813.8|2811|2814.8|2811.4|2812.3|2809.5|27
1589518800000|2020-05-15 05:00:00|2812.8|2810|2819.1|2816.3|2819.8|2816.4|2812.3|2808.3|41
1589519100000|2020-05-15 05:05:00|2818.1|2815.3|2812.3|2809.5|2819.7|2816.3|2812.2|2809.4|25
1589519400000|2020-05-15 05:10:00|2812.2|2809.4|2819.8|2815.8|2819.8|2816.4|2809.2|2806.3|7
1589519700000|2020-05-15 05:15:00|2819.3|2815.3|2827.1|2824.3|2831.7|2828.9|2814.3|2809.4|117
1589520000000|2020-05-15 05:20:00|2827.7|2824.9|2815.3|2812.5|2830.3|2824.9|2814.3|2811.5|75
1589520300000|2020-05-15 05:25:00|2816.2|2813.4|2815.3|2812.5|2818.9|2814.9|2813.9|2811.1|18
1589520600000|2020-05-15 05:30:00|2814.4|2811.6|2822.2|2819.4|2822.8|2819.4|2811.3|2808.5|30
1589520900000|2020-05-15 05:35:00|2822.3|2818.3|2821.3|2818.5|2828.8|2822.4|2820.3|2815.4|32
1589521200000|2020-05-15 05:40:00|2822.9|2818.9|2826.4|2823.6|2827.9|2825|2821.3|2818|22
1589521500000|2020-05-15 05:45:00|2826.3|2823.5|2821.9|2817.9|2826.3|2823.5|2820.3|2817.5|21
1589521800000|2020-05-15 05:50:00|2821.2|2818.4|2824.3|2821.5|2826.8|2823.5|2820.3|2816.4|10
1589522100000|2020-05-15 05:55:00|2823.9|2821.1|2829.3|2826.5|2832.9|2829.6|2823.4|2820.6|73
1589522400000|2020-05-15 06:00:00|2828.4|2825.6|2846.3|2843.5|2854.4|2851.5|2827.3|2824.5|246
1589522700000|2020-05-15 06:05:00|2845.9|2843.1|2847.3|2844.5|2850.2|2847.4|2843.4|2840.6|121
1589523000000|2020-05-15 06:10:00|2846.4|2843.6|2847.9|2845.1|2849.5|2846.6|2839.4|2836.5|65
1589523300000|2020-05-15 06:15:00|2847.4|2844.6|2860.5|2857.7|2865.4|2862.6|2846.4|2843.6|247
1589523600000|2020-05-15 06:20:00|2860.4|2857.6|2845.5|2842.7|2864.4|2861.6|2845.5|2842.7|73
1589523900000|2020-05-15 06:25:00|2846.5|2843.7|2852.5|2849.7|2856.4|2853.6|2846.4|2843.6|76
1589524200000|2020-05-15 06:30:00|2853.4|2850.6|2841.4|2838.6|2853.4|2850.6|2834.4|2831.6|78
1589524500000|2020-05-15 06:35:00|2840.4|2837.6|2838|2835.2|2840.9|2838.1|2827.4|2824.6|227
1589524800000|2020-05-15 06:40:00|2838.4|2835.6|2839.5|2836.7|2842.5|2839.7|2834.4|2831.6|53
1589525100000|2020-05-15 06:45:00|2838.5|2835.7|2840.5|2837.7|2841.5|2838.7|2836|2833.2|57
1589525400000|2020-05-15 06:50:00|2839.4|2836.6|2847.5|2844.7|2850.4|2847.6|2836.5|2833.7|93
1589525700000|2020-05-15 06:55:00|2847.6|2844.8|2850|2847.2|2860.5|2857.7|2845.5|2842.7|204
1589526000000|2020-05-15 07:00:00|2850.5|2847.7|2873.5|2870.7|2876.2|2873.1|2850.5|2847.7|186
1589526300000|2020-05-15 07:05:00|2872.5|2869.7|2873.5|2870.7|2878|2875.2|2868.5|2865.7|147
1589526600000|2020-05-15 07:10:00|2873.6|2870.8|2869.5|2866.7|2876.6|2873.7|2864.5|2861.7|39
1589526900000|2020-05-15 07:15:00|2868.5|2865.7|2871.4|2868.6|2878.6|2875.1|2867.5|2864.7|47
1589527200000|2020-05-15 07:20:00|2870.5|2867.7|2873.4|2870.6|2876.5|2873|2867.4|2864.6|92
1589527500000|2020-05-15 07:25:00|2873.5|2870.7|2875.4|2872.6|2887.4|2884.6|2870.4|2867|71
1589527800000|2020-05-15 07:30:00|2876.4|2873.6|2874.9|2872.1|2878.4|2875.6|2866.4|2863.6|98
1589528100000|2020-05-15 07:35:00|2874.4|2871.6|2883.4|2880.6|2885.9|2883.1|2872.4|2869.6|38
1589528400000|2020-05-15 07:40:00|2884.4|2881.6|2895.5|2892.7|2899.5|2896.7|2884.4|2881.6|258
1589528700000|2020-05-15 07:45:00|2895.6|2892.8|2887.5|2884.7|2896.6|2893.8|2881.5|2878.7|116
1589529000000|2020-05-15 07:50:00|2888.5|2885.7|2884.5|2881.7|2894.9|2892.1|2882.5|2879.7|49
1589529300000|2020-05-15 07:55:00|2884.1|2881.3|2882.4|2879.6|2889.4|2886.6|2881.6|2878.8|58
1589529600000|2020-05-15 08:00:00|2883.4|2880.6|2888.4|2885.6|2889.5|2886.6|2879.4|2876.6|59
1589529900000|2020-05-15 08:05:00|2888.5|2885.7|2892.4|2889.6|2894.5|2891.7|2882.5|2879.7|76
1589530200000|2020-05-15 08:10:00|2892.5|2889.7|2881.4|2878.6|2892.5|2889.7|2879.5|2876.7|118
1589530500000|2020-05-15 08:15:00|2881|2878.2|2878.5|2875.7|2883.4|2880.6|2872|2869.2|49
1589530800000|2020-05-15 08:20:00|2878.6|2875.8|2865.1|2862.3|2880.5|2877.7|2862.6|2859.8|116
1589531100000|2020-05-15 08:25:00|2864.6|2861.8|2868.5|2865.7|2871.5|2868.7|2854.5|2851.7|119
1589531400000|2020-05-15 08:30:00|2866.5|2863.7|2873.1|2870.3|2877.5|2874.7|2864|2861.2|160
1589531700000|2020-05-15 08:35:00|2873|2870.2|2856.5|2853.7|2874.5|2871.7|2853.5|2850.7|245
1589532000000|2020-05-15 08:40:00|2855.5|2852.7|2844|2841.2|2860.5|2857.7|2844|2841.2|194
1589532300000|2020-05-15 08:45:00|2844.5|2841.7|2842.5|2839.7|2848.6|2845.8|2841.1|2838.3|255
1589532600000|2020-05-15 08:50:00|2842.1|2839.3|2845.6|2842.8|2846.6|2843.8|2839.5|2836.7|198
1589532900000|2020-05-15 08:55:00|2846|2843.2|2841.5|2838.7|2846.5|2843.7|2839.6|2836.8|34
1589533200000|2020-05-15 09:00:00|2842.5|2839.7|2835.6|2832.8|2843.1|2840.3|2831.5|2828.7|156
1589533500000|2020-05-15 09:05:00|2836|2833.2|2837.5|2834.7|2838|2835.2|2827.7|2824.9|172
1589533800000|2020-05-15 09:10:00|2838.5|2835.7|2841.7|2838.9|2856.1|2853.3|2838.5|2835.7|329
1589534100000|2020-05-15 09:15:00|2840.7|2837.9|2848.7|2845.9|2855.3|2849.9|2840.2|2837.4|82
1589534400000|2020-05-15 09:20:00|2849.2|2846.4|2846.7|2843.9|2852.7|2849.9|2841.8|2838.4|103
1589534700000|2020-05-15 09:25:00|2845.8|2843|2848.7|2845.9|2854.7|2851.9|2845.6|2842.8|166
1589535000000|2020-05-15 09:30:00|2848.6|2845.8|2851.7|2848.9|2857.6|2854.8|2848.2|2845.4|45
1589535300000|2020-05-15 09:35:00|2852.2|2849.4|2835.8|2833|2852.2|2849.4|2834.8|2831.4|92
1589535600000|2020-05-15 09:40:00|2834.7|2831.9|2824.2|2821.4|2838.7|2835.9|2820.8|2818|131
1589535900000|2020-05-15 09:45:00|2824.3|2821.5|2823.9|2821.1|2831.4|2828.6|2819.9|2817.1|263
1589536200000|2020-05-15 09:50:00|2824.9|2822.1|2806.9|2804.1|2827.8|2825|2803.9|2801.1|137
1589536500000|2020-05-15 09:55:00|2808|2805.2|2803.9|2801.1|2811|2808.2|2795.9|2793.1|272
1589536800000|2020-05-15 10:00:00|2802.9|2800.1|2812.9|2810.1|2813|2810.2|2793.9|2791.1|160
1589537100000|2020-05-15 10:05:00|2813|2810.2|2824.1|2821.3|2824.1|2821.3|2810|2807.2|1307
1589537400000|2020-05-15 10:10:00|2823.2|2820.4|2823.2|2820.4|2826.2|2823.4|2815.2|2812.4|374
1589537700000|2020-05-15 10:15:00|2823.7|2820.9|2830.4|2827.6|2833.4|2830.5|2823.7|2820.9|325
1589538000000|2020-05-15 10:20:00|2830.8|2828|2830.3|2827.5|2834.3|2831.5|2828.3|2825.5|56
1589538300000|2020-05-15 10:25:00|2829.9|2827.1|2825.5|2822.7|2832.3|2829.5|2822.9|2820.1|63
1589538600000|2020-05-15 10:30:00|2824.6|2821.8|2817.5|2814.7|2826.5|2823.7|2813.6|2810.8|456
1589538900000|2020-05-15 10:35:00|2816.6|2813.8|2809|2806.2|2818.5|2815.7|2804.5|2801.7|202
1589539200000|2020-05-15 10:40:00|2809.5|2806.7|2816.5|2813.7|2819.5|2816.7|2806|2803.2|99
1589539500000|2020-05-15 10:45:00|2817|2814.2|2818.5|2815.7|2825.5|2822.7|2813.5|2810.7|59
1589539800000|2020-05-15 10:50:00|2819|2816.2|2813.5|2810.7|2819|2816.2|2809.5|2806.7|40
1589540100000|2020-05-15 10:55:00|2814.5|2811.7|2805.4|2802.6|2817.4|2814.6|2802.5|2799.7|104
1589540400000|2020-05-15 11:00:00|2804.9|2802.1|2792.5|2789.7|2804.9|2802.1|2786.4|2783.5|357
1589540700000|2020-05-15 11:05:00|2793.4|2790.6|2802.5|2799.7|2802.5|2799.7|2791.4|2788.6|106
1589541000000|2020-05-15 11:10:00|2803|2800.2|2809.3|2806.5|2812.3|2809.5|2798.4|2795.6|156
1589541300000|2020-05-15 11:15:00|2809.4|2806.6|2820.5|2817.7|2823.5|2820.1|2809.4|2806.6|71
1589541600000|2020-05-15 11:20:00|2819.5|2816.7|2832.4|2829.6|2834.4|2831.6|2814.4|2811.6|128
1589541900000|2020-05-15 11:25:00|2831.5|2828.7|2838.4|2835.6|2846.5|2843.1|2828.4|2825.1|112
1589542200000|2020-05-15 11:30:00|2837.4|2834.6|2827.9|2825.1|2839.5|2836.7|2827.4|2824.6|120
1589542500000|2020-05-15 11:35:00|2828|2825.2|2827.4|2824.6|2832.4|2829.6|2822.5|2819.7|81
1589542800000|2020-05-15 11:40:00|2827.3|2824.5|2838.2|2835.4|2840.6|2837.8|2825.4|2822.6|249
1589543100000|2020-05-15 11:45:00|2838.1|2835.3|2836.7|2833.9|2841.7|2838.9|2834.6|2831.8|68
1589543400000|2020-05-15 11:50:00|2837.3|2834.5|2837.7|2834.9|2842.8|2840|2833.7|2830.9|200
1589543700000|2020-05-15 11:55:00|2838.2|2835.4|2837.6|2834.8|2847.8|2845|2836.7|2833.9|151
1589544000000|2020-05-15 12:00:00|2837.2|2834.4|2832.6|2829.8|2837.2|2834.4|2822.6|2819.8|401
1589544300000|2020-05-15 12:05:00|2832.5|2829.7|2828.7|2825.9|2836.6|2833.8|2825.6|2822.8|222
1589544600000|2020-05-15 12:10:00|2829.6|2826.8|2840.8|2838|2844.6|2841.8|2826.6|2823.8|1212
1589544900000|2020-05-15 12:15:00|2840.9|2838.1|2847.2|2844.4|2853.8|2851|2829.9|2827.1|2296
1589545200000|2020-05-15 12:20:00|2846.7|2843.9|2851.9|2849.1|2853|2850.2|2843.9|2841.1|422
1589545500000|2020-05-15 12:25:00|2851|2848.2|2851.6|2848.8|2851.9|2849.1|2842.9|2840.1|587
1589545800000|2020-05-15 12:30:00|2851.1|2848.3|2841.2|2838.4|2851.6|2848.8|2839.3|2836.5|1680
1589546100000|2020-05-15 12:35:00|2840.8|2838|2857.6|2854.8|2861.6|2858.8|2839.3|2836.5|376
1589546400000|2020-05-15 12:40:00|2858.5|2855.7|2865.7|2862.9|2873.8|2871|2857.6|2854.8|580
1589546700000|2020-05-15 12:45:00|2865.8|2863|2867.6|2864.8|2874.1|2871.3|2863.2|2857.6|1493
1589547000000|2020-05-15 12:50:00|2868.2|2865.4|2874.8|2872|2880.4|2876.6|2868.2|2864.8|465
1589547300000|2020-05-15 12:55:00|2874.4|2871.6|2884.8|2882|2891.1|2888.3|2874|2871.2|885
1589547600000|2020-05-15 13:00:00|2885.3|2882.5|2876.3|2873.5|2894.2|2891.4|2871.3|2868.5|1006
1589547900000|2020-05-15 13:05:00|2876.8|2874|2870|2867.2|2882.4|2879.6|2866.4|2863.6|1367
1589548200000|2020-05-15 13:10:00|2870.5|2867.7|2864.5|2861.7|2871|2868.2|2861.2|2858.4|636
1589548500000|2020-05-15 13:15:00|2864.4|2861.6|2870.5|2867.7|2871.9|2869.1|2860.4|2857.6|681
1589548800000|2020-05-15 13:20:00|2871|2868.2|2884.7|2881.9|2887.2|2884.4|2870.5|2867.7|2892
1589549100000|2020-05-15 13:25:00|2885.2|2882.4|2871.3|2868.5|2885.7|2882.9|2868.9|2866.1|660
1589549400000|2020-05-15 13:30:00|2871.8|2869|2842.6|2839.8|2883.3|2880.5|2832.5|2829.7|1264
1589549700000|2020-05-15 13:35:00|2843.6|2840.8|2870.9|2868.1|2874.9|2872.1|2834.6|2831.8|952
1589550000000|2020-05-15 13:40:00|2871.9|2869.1|2873.9|2871.1|2878.9|2876.1|2865.7|2862.9|377
1589550300000|2020-05-15 13:45:00|2875|2871|2858.8|2856|2875|2871.5|2857.8|2855|757
1589550600000|2020-05-15 13:50:00|2859.7|2856.9|2875.8|2873|2878.9|2876.1|2858.8|2856|170
1589550900000|2020-05-15 13:55:00|2875.3|2872.5|2870.4|2867.6|2876.8|2874|2865.9|2863.1|553
1589551200000|2020-05-15 14:00:00|2870.8|2868|2881.9|2879.1|2885.4|2882.6|2861.8|2859|516
1589551500000|2020-05-15 14:05:00|2882.8|2880|2884|2881.2|2898.7|2895.9|2881.3|2878.5|1018
1589551800000|2020-05-15 14:10:00|2883.5|2880.7|2901.9|2899.1|2919.7|2916.9|2882.5|2879.7|798
1589552100000|2020-05-15 14:15:00|2900.9|2898.1|2901.6|2898.8|2908.9|2906.1|2900.9|2898.1|681
1589552400000|2020-05-15 14:20:00|2901.7|2898.9|2879.9|2877.1|2905.8|2902.8|2879.3|2876.5|598
1589552700000|2020-05-15 14:25:00|2880.4|2877.6|2880.9|2878.1|2887.9|2885.1|2876.2|2873.4|772
1589553000000|2020-05-15 14:30:00|2881.8|2879|2871.9|2869.1|2881.8|2879|2868.8|2866|468
1589553300000|2020-05-15 14:35:00|2871.4|2868.6|2866.9|2864.1|2871.9|2869.1|2851.9|2849.1|653
1589553600000|2020-05-15 14:40:00|2865.9|2863.1|2872.9|2870.1|2875.9|2873.1|2858.9|2856.1|334
1589553900000|2020-05-15 14:45:00|2870.9|2868.1|2876.8|2874|2883.8|2881|2866.9|2864.1|627
1589554200000|2020-05-15 14:50:00|2876.3|2873.5|2854.9|2852.1|2876.9|2874.1|2851.9|2849.1|1078
1589554500000|2020-05-15 14:55:00|2853.9|2851.1|2859|2856.2|2868|2865.2|2849.4|2846.6|836
1589554800000|2020-05-15 15:00:00|2858.9|2856.1|2858.9|2856.1|2864|2861.2|2850.1|2847.3|513
1589555100000|2020-05-15 15:05:00|2858.5|2855.7|2862.9|2860.1|2867.8|2865|2854.9|2852.1|233
1589555400000|2020-05-15 15:10:00|2862.8|2860|2878|2875.2|2887.6|2884.6|2834.5|2831.5|1201
1589555700000|2020-05-15 15:15:00|2878.5|2875.7|2880.2|2877.4|2887.7|2884.9|2870.2|2867.4|618
1589556000000|2020-05-15 15:20:00|2879.7|2876.9|2880.2|2877.4|2888.1|2885.3|2873.2|2870.4|218
1589556300000|2020-05-15 15:25:00|2880.1|2877.3|2893.2|2890.4|2897.6|2894.8|2879.1|2876.1|590
1589556600000|2020-05-15 15:30:00|2892.1|2889.3|2898.1|2895.3|2898.1|2895.3|2883.2|2880.4|530
1589556900000|2020-05-15 15:35:00|2899|2896.2|2897.2|2894.4|2906.3|2903.5|2893.1|2890.3|1216
1589557200000|2020-05-15 15:40:00|2896.3|2893.5|2886.3|2883.5|2898.3|2895.5|2884.2|2881.4|397
1589557500000|2020-05-15 15:45:00|2886.2|2883.4|2885.3|2882.5|2886.8|2884|2877.8|2875|682
1589557800000|2020-05-15 15:50:00|2886.3|2883.5|2891.3|2888.5|2897.3|2894.5|2884.3|2881.5|247
1589558100000|2020-05-15 15:55:00|2892.3|2889.5|2904.3|2901.5|2904.3|2901.5|2891.3|2888.5|218
1589558400000|2020-05-15 16:00:00|2905.2|2902.4|2911.3|2908.5|2920.2|2917.4|2902.3|2899.5|527
1589558700000|2020-05-15 16:05:00|2911.8|2909|2902.3|2899.5|2912.3|2909.5|2898.3|2895.5|438
1589559000000|2020-05-15 16:10:00|2902.4|2899.6|2922.4|2919.6|2925.9|2923.1|2900.3|2897.5|507
1589559300000|2020-05-15 16:15:00|2923.4|2920.6|2931.5|2928.7|2934.4|2931.6|2919.4|2916.6|870
1589559600000|2020-05-15 16:20:00|2931.4|2928.6|2930.4|2927.6|2936.5|2933.7|2926.5|2923.7|339
1589559900000|2020-05-15 16:25:00|2931.4|2928.6|2937.5|2934.7|2949.4|2946.6|2931.4|2928.6|805
1589560200000|2020-05-15 16:30:00|2937.6|2934.8|2925.4|2922.6|2939.5|2936.7|2924.9|2922.1|508
1589560500000|2020-05-15 16:35:00|2925.9|2923.1|2920.2|2917.4|2926.9|2924.1|2914.2|2911.4|631
1589560800000|2020-05-15 16:40:00|2920.1|2917.3|2914.3|2911.5|2925.2|2922.4|2914.2|2911.4|164
1589561100000|2020-05-15 16:45:00|2914.7|2911.9|2916.3|2913.5|2919.3|2916.5|2911.3|2908.5|192
1589561400000|2020-05-15 16:50:00|2917.2|2914.4|2927.2|2924.4|2928.3|2925.5|2913.3|2910.5|421
1589561700000|2020-05-15 16:55:00|2926.3|2923.5|2923.2|2920.4|2927.3|2924.5|2912.1|2909.3|281
1589562000000|2020-05-15 17:00:00|2924.2|2921.4|2924.8|2922|2930.1|2927.3|2920.3|2917.5|663
1589562300000|2020-05-15 17:05:00|2924.3|2921.5|2918.3|2915.5|2941.4|2938.5|2915.3|2912.5|697
1589562600000|2020-05-15 17:10:00|2918.8|2916|2934.2|2931.4|2935.2|2932.4|2917.3|2914.5|832
1589562900000|2020-05-15 17:15:00|2933.2|2930.4|2930.3|2927.5|2934.3|2931.5|2926.8|2924|228
1589563200000|2020-05-15 17:20:00|2930.8|2928|2928.2|2925.4|2934.3|2931.5|2926.3|2923.5|373
1589563500000|2020-05-15 17:25:00|2928.3|2925.5|2940.5|2937.7|2945.3|2942.5|2928.1|2925.3|659
1589563800000|2020-05-15 17:30:00|2940|2937.2|2934.5|2931.7|2940.5|2937.7|2928.4|2925.6|398
1589564100000|2020-05-15 17:35:00|2934|2931.2|2944.4|2941.6|2953|2950.2|2933.5|2930.7|457
1589564400000|2020-05-15 17:40:00|2944.5|2941.7|2965.5|2962.7|2968|2965.2|2941.5|2938.7|872
1589564700000|2020-05-15 17:45:00|2965|2962.2|2961.9|2959.1|2972.4|2969.6|2957.9|2955.1|2419
1589565000000|2020-05-15 17:50:00|2962.4|2959.6|2976.3|2973.5|2980|2977.2|2956.9|2954.1|1228
1589565300000|2020-05-15 17:55:00|2975.8|2973|2961.3|2958.5|2977.8|2975|2957.3|2954.5|982
1589565600000|2020-05-15 18:00:00|2960.3|2957.5|2960.6|2957.8|2966.2|2963.4|2952.4|2949.6|932
1589565900000|2020-05-15 18:05:00|2960.1|2957.3|2958.6|2955.8|2962.6|2959.8|2954.7|2951.9|1925
1589566200000|2020-05-15 18:10:00|2957.7|2954.9|2954.4|2951.6|2963.2|2960.4|2943.3|2940.5|1659
1589566500000|2020-05-15 18:15:00|2955.4|2952.6|2960.1|2957.3|2973.1|2970.3|2953.4|2950.6|1216
1589566800000|2020-05-15 18:20:00|2960.6|2957.8|2959.9|2957.1|2966.9|2964.1|2951.3|2948.5|1616
1589567100000|2020-05-15 18:25:00|2960|2957.2|2950.9|2948.1|2965.9|2963.1|2935.5|2932.7|3982
1589567400000|2020-05-15 18:30:00|2950|2947.2|2943|2940.2|2956|2953.2|2942|2939.2|1187
1589567700000|2020-05-15 18:35:00|2942|2939.2|2939.7|2936.9|2947.6|2944.8|2938.6|2935.8|437
1589568000000|2020-05-15 18:40:00|2940.2|2937.4|2945.8|2943|2945.8|2943|2936.7|2933.9|150
1589568300000|2020-05-15 18:45:00|2944.8|2942|2951.6|2948.8|2956.6|2953.8|2944.8|2942|317
1589568600000|2020-05-15 18:50:00|2952.1|2949.3|2954.7|2951.9|2955.6|2952.8|2951.7|2948.9|275
1589568900000|2020-05-15 18:55:00|2955.2|2952.4|2955.6|2952.8|2957.7|2954.9|2953.7|2950.9|159
1589569200000|2020-05-15 19:00:00|2955.7|2952.9|2962.7|2959.9|2963.7|2960.9|2955.7|2952.9|195
1589569500000|2020-05-15 19:05:00|2963.7|2960.9|2964.8|2962|2967.3|2964.5|2962.7|2959.9|83
1589569800000|2020-05-15 19:10:00|2965.3|2962.5|2967.8|2965|2973.8|2971|2964.7|2961.9|207
1589570100000|2020-05-15 19:15:00|2967.7|2964.9|2963.7|2960.9|2969.2|2966.4|2961.8|2959|185
1589570400000|2020-05-15 19:20:00|2963.8|2961|2963.8|2961|2964.7|2961.9|2958.8|2956|72
1589570700000|2020-05-15 19:25:00|2964.8|2962|2959.6|2956.8|2966.2|2963.4|2958.1|2954.3|76
1589571000000|2020-05-15 19:30:00|2960.6|2957.8|2959.6|2956.8|2963.6|2960.8|2956.6|2953.7|79
1589571300000|2020-05-15 19:35:00|2959.1|2956.3|2960.6|2957.8|2964.6|2961.8|2956.6|2953.3|42
1589571600000|2020-05-15 19:40:00|2961.1|2958.3|2958.6|2955.8|2962.7|2959.8|2957.6|2954.8|18
1589571900000|2020-05-15 19:45:00|2957.6|2954.8|2962.5|2959.7|2964.5|2961.7|2957.6|2954.8|72
1589572200000|2020-05-15 19:50:00|2962.4|2959.6|2963.5|2960.7|2972|2965.7|2961.5|2958|40
1589572500000|2020-05-15 19:55:00|2963.4|2960.6|2967.6|2964.8|2972.2|2967.8|2960.5|2955.5|52
1589572800000|2020-05-15 20:00:00|2968.2|2964.2|2967.3|2963.3|2972.2|2965.8|2959.6|2954.2|22
1589573100000|2020-05-15 20:05:00|2970.8|2960.8|2967.7|2964.9|2970.8|2965.9|2965.7|2960.3|2
1589573400000|2020-05-15 20:10:00|2968.3|2964.3|2972.2|2968.2|2975.8|2970.8|2965.7|2962.4|31
1589573700000|2020-05-15 20:15:00|2971.7|2967.7|2973.7|2970.9|2980.4|2977|2970.6|2965.3|95
1589574000000|2020-05-15 20:20:00|2974.4|2970.4|2970.3|2966.3|2974.8|2971.8|2966.3|2960.3|103
1589574300000|2020-05-15 20:25:00|2970.7|2966.7|2968.5|2965.7|2972.2|2967.9|2967.5|2961.2|67
1589574600000|2020-05-15 20:30:00|2970.1|2966.1|2974.5|2971.7|2979.1|2972.7|2967.5|2964.2|68
1589574900000|2020-05-15 20:35:00|2975.1|2971.1|2979.5|2976.7|2984.5|2978|2973.5|2967.1|59
1589575200000|2020-05-15 20:40:00|2980.1|2976.1|2982.5|2979.7|2985.7|2979.7|2978|2972.7|47
1589575500000|2020-05-15 20:45:00|2981.6|2978.8|2976.3|2972.3|2983.2|2978.8|2972.8|2965.7|89
1589575800000|2020-05-15 20:50:00|2979.8|2969.8|2978.2|2968.2|2983.8|2977.3|2976.2|2967.8|10
1589576100000|2020-05-15 20:55:00|2978.3|2968.3|2983.2|2973.2|2983.2|2973.2|2969.3|2962.7|72
1589752800000|2020-05-17 22:00:00|2970|2960|2997|2987|3014.5|3007.6|2958.4|2953.5|212
1589753100000|2020-05-17 22:05:00|2993.4|2990.6|2997.5|2987.5|3003.5|2993.5|2987.4|2982.5|68
1589753400000|2020-05-17 22:10:00|2999|2989|3018|3008|3020.5|3013.6|2999|2989|120
1589753700000|2020-05-17 22:15:00|3019|3009|3043|3033|3043|3033|3016|3008|61
1589754000000|2020-05-17 22:20:00|3042.5|3032.5|3036|3032|3044.5|3037.1|3029.4|3023|28
1589754300000|2020-05-17 22:25:00|3035.4|3032.6|3030.5|3020.5|3037|3032.6|3024.5|3018|22
1589754600000|2020-05-17 22:30:00|3031|3021|3023.5|3013.5|3032|3023.6|3017.5|3011|36
1589754900000|2020-05-17 22:35:00|3024|3014|3026|3022|3032|3025.6|3019.9|3013.5|32
1589755200000|2020-05-17 22:40:00|3025.4|3022.6|3026|3022|3031|3025.1|3020.9|3014.5|70
1589755500000|2020-05-17 22:45:00|3025.5|3021.5|3032.5|3028.5|3035|3028.6|3023.4|3019|38
1589755800000|2020-05-17 22:50:00|3035.5|3025.5|3038|3034|3055.5|3048|3032.5|3025.5|78
1589756100000|2020-05-17 22:55:00|3037.9|3035.1|3041|3037|3044.5|3038.1|3035.5|3029|39
1589756400000|2020-05-17 23:00:00|3040.5|3036.5|3040.5|3030.5|3047.5|3040.5|3036.5|3029.5|42
1589756700000|2020-05-17 23:05:00|3039.5|3029.5|3040.5|3030.5|3041|3031.6|3029.9|3025.5|4
1589757000000|2020-05-17 23:10:00|3041|3031|3034|3024|3041.5|3033.5|3031.5|3023.5|16
1589757300000|2020-05-17 23:15:00|3033.5|3023.5|3039|3029|3050|3043.1|3033.5|3023.5|0
1589757600000|2020-05-17 23:20:00|3039.5|3029.5|3048|3038|3048.5|3042.1|3035.4|3028|17
1589757900000|2020-05-17 23:25:00|3049|3039|3046|3042|3052.5|3042.6|3038.4|3034.5|11
1589758200000|2020-05-17 23:30:00|3045.9|3043.1|3044|3040|3053.5|3046.6|3041.9|3036|14
1589758500000|2020-05-17 23:35:00|3043.4|3040.6|3037.6|3033.6|3048.5|3042.1|3037|3031.1|30
1589758800000|2020-05-17 23:40:00|3037|3034.2|3043.6|3033.6|3046.6|3037.6|3036|3030.6|4
1589759100000|2020-05-17 23:45:00|3042.6|3032.6|3039.6|3035.6|3044.1|3037.2|3035.5|3029.1|5
1589759400000|2020-05-17 23:50:00|3039.1|3035.1|3048.6|3038.6|3054.6|3044.6|3039|3035.1|25
1589759700000|2020-05-17 23:55:00|3048.1|3038.1|3052.6|3042.6|3059.1|3054.7|3047.6|3037.6|9
1589760000000|2020-05-18 00:00:00|3053.6|3043.6|3050.6|3040.6|3058.1|3048.1|3046.6|3036.6|25
1589760300000|2020-05-18 00:05:00|3051.6|3041.6|3068.6|3058.6|3070.1|3063.2|3049.6|3041.6|70
1589760600000|2020-05-18 00:10:00|3069.6|3059.6|3079.1|3069.1|3082.6|3076.2|3062|3056.6|115
1589760900000|2020-05-18 00:15:00|3079.6|3069.6|3089.6|3079.6|3092.6|3087.2|3078.1|3069.6|11
1589761200000|2020-05-18 00:20:00|3088.6|3078.6|3063.6|3059.6|3088.6|3081.7|3061|3055.6|55
1589761500000|2020-05-18 00:25:00|3064.1|3060.1|3068.5|3065.7|3078.6|3071.6|3062|3056.6|8
1589761800000|2020-05-18 00:30:00|3068|3065.2|3078.6|3074.6|3085.6|3075.6|3067|3064.1|6
1589762100000|2020-05-18 00:35:00|3078|3075.2|3080|3077.2|3085.1|3082.2|3068|3064.6|10
1589762400000|2020-05-18 00:40:00|3079|3076.2|3086|3083.2|3093.1|3090.2|3079|3076.2|4
1589762700000|2020-05-18 00:45:00|3087|3084.2|3080|3077.2|3091.1|3088.2|3076|3072.6|26
1589763000000|2020-05-18 00:50:00|3079|3076.2|3078|3075.2|3083.1|3077.7|3075|3070.1|41
1589763300000|2020-05-18 00:55:00|3079|3076.2|3078.6|3074.6|3082.6|3077.2|3077|3071.1|2
1589763600000|2020-05-18 01:00:00|3079.1|3075.1|3084.6|3080.6|3086.6|3080.6|3071|3065.6|14
1589763900000|2020-05-18 01:05:00|3084.1|3080.1|3080.1|3077.3|3090.6|3083.6|3077|3072.6|6
1589764200000|2020-05-18 01:10:00|3081|3078.2|3081.7|3071.7|3091.1|3085.1|3076.1|3070.7|7
1589764500000|2020-05-18 01:15:00|3078.7|3074.7|3081.1|3078.3|3089.7|3082.3|3078.7|3071.7|5
1589764800000|2020-05-18 01:20:00|3082.1|3079.3|3077.1|3074.3|3088.7|3082.3|3074.6|3071.2|29
1589765100000|2020-05-18 01:25:00|3076.1|3073.3|3074.1|3071.3|3082.2|3079.3|3072.1|3069.2|29
1589765400000|2020-05-18 01:30:00|3075.1|3072.3|3072.1|3069.3|3075.7|3072.3|3067.1|3064.3|7
1589765700000|2020-05-18 01:35:00|3071.6|3068.8|3067.7|3063.7|3074.7|3071.3|3062.1|3059.2|19
1589766000000|2020-05-18 01:40:00|3068.2|3064.2|3078.1|3075.3|3080.7|3075.8|3066.1|3060.2|79
1589766300000|2020-05-18 01:45:00|3078.6|3075.8|3075.7|3071.7|3082.7|3077.3|3072.7|3065.7|80
1589766600000|2020-05-18 01:50:00|3076.2|3072.2|3075.7|3071.7|3081.2|3074.7|3073.1|3066.2|10
1589766900000|2020-05-18 01:55:00|3075.2|3071.2|3073.7|3069.7|3078.7|3072.3|3071.7|3064.7|11
1589767200000|2020-05-18 02:00:00|3074.2|3070.2|3069.1|3066.3|3074.7|3070.8|3067.1|3060.7|6
1589767500000|2020-05-18 02:05:00|3068.1|3065.3|3070.7|3060.7|3072.7|3065.7|3064.1|3058.7|23
1589767800000|2020-05-18 02:10:00|3070.2|3060.2|3076.7|3066.7|3078.7|3072.3|3068.1|3060.2|15
1589768100000|2020-05-18 02:15:00|3077.2|3067.2|3074.1|3071.3|3079.2|3076.3|3072.1|3066.7|5
1589768400000|2020-05-18 02:20:00|3074.6|3071.8|3072.7|3068.7|3076.2|3072.3|3070.1|3064.7|7
1589768700000|2020-05-18 02:25:00|3073.2|3069.2|3078.7|3074.7|3083.7|3076.7|3072.7|3065.7|9
1589769000000|2020-05-18 02:30:00|3079.2|3075.2|3080.7|3076.7|3086.7|3081.3|3075.2|3068.2|3
1589769300000|2020-05-18 02:35:00|3083.3|3073.3|3072.8|3068.8|3083.7|3076.7|3070.2|3064.8|14
1589769600000|2020-05-18 02:40:00|3071.8|3067.8|3076.2|3073.4|3077.3|3074.4|3070.8|3063.8|20
1589769900000|2020-05-18 02:45:00|3075.7|3072.9|3071.2|3068.4|3077.8|3074.4|3071.2|3068.4|46
1589770200000|2020-05-18 02:50:00|3071.7|3068.9|3067.2|3064.4|3074.8|3070.4|3067.2|3063.8|6
1589770500000|2020-05-18 02:55:00|3068.2|3065.4|3074.2|3071.4|3079.2|3076.4|3067.2|3064.4|10
1589770800000|2020-05-18 03:00:00|3075.2|3072.4|3077.8|3073.8|3084.8|3077.8|3074.2|3070.8|169
1589771100000|2020-05-18 03:05:00|3077.2|3074.4|3073.2|3070.4|3080.3|3074.4|3072.2|3065.8|18
1589771400000|2020-05-18 03:10:00|3072.2|3069.4|3072.2|3069.4|3075.2|3072.4|3071.2|3067.8|16
1589771700000|2020-05-18 03:15:00|3073.3|3069.3|3073.2|3070.4|3074.8|3071.4|3070.7|3067.8|4
1589772000000|2020-05-18 03:20:00|3073.8|3069.8|3074.2|3071.4|3076.8|3073.4|3072.2|3069.3|1
1589772300000|2020-05-18 03:25:00|3074.8|3070.8|3073.2|3070.4|3075.8|3072.4|3070.2|3067.4|1
1589772600000|2020-05-18 03:30:00|3072.7|3069.9|3073.8|3069.8|3077.3|3071.4|3071.2|3066.8|29
1589772900000|2020-05-18 03:35:00|3073.2|3070.4|3070.2|3067.4|3073.8|3070.4|3068.7|3061.8|18
1589773200000|2020-05-18 03:40:00|3069.2|3066.4|3068.8|3064.8|3072.8|3068.4|3067.2|3061.3|10
1589773500000|2020-05-18 03:45:00|3067.8|3063.8|3068.8|3064.8|3071.8|3065.4|3067.2|3060.8|1
1589773800000|2020-05-18 03:50:00|3067.8|3063.8|3063.8|3059.8|3068.8|3064.8|3062.2|3056.3|9
1589774100000|2020-05-18 03:55:00|3066.8|3056.8|3045.8|3041.8|3067.3|3061.4|3039.7|3034.8|72
1589774400000|2020-05-18 04:00:00|3046.8|3042.8|3052.8|3048.8|3056.3|3049.4|3044.3|3037.8|20
1589774700000|2020-05-18 04:05:00|3051.8|3047.8|3051.8|3047.8|3056.3|3050.9|3051.2|3045.3|2
1589775000000|2020-05-18 04:10:00|3052.8|3048.8|3049.8|3045.8|3055.3|3048.8|3046.9|3040.4|3
1589775300000|2020-05-18 04:15:00|3048.9|3044.9|3054.8|3050.8|3059.8|3052.8|3046.3|3039.9|0
1589775600000|2020-05-18 04:20:00|3054.9|3050.9|3060.4|3050.4|3065.8|3059.4|3054.3|3048.9|5
1589775900000|2020-05-18 04:25:00|3057.4|3053.4|3057.3|3054.5|3061.9|3055.5|3056.3|3049.9|3
1589776200000|2020-05-18 04:30:00|3057.9|3053.9|3059.9|3049.9|3060.9|3054.9|3055.3|3048.9|30
1589776500000|2020-05-18 04:35:00|3059.4|3049.4|3065.9|3061.9|3069.9|3064.5|3057.3|3049.4|11
1589776800000|2020-05-18 04:40:00|3064.9|3060.9|3069.4|3059.4|3069.9|3062.9|3062.9|3055.9|1
1589777100000|2020-05-18 04:45:00|3066.4|3062.4|3071.9|3067.9|3075.9|3069.5|3065.3|3058.4|14
1589777400000|2020-05-18 04:50:00|3071.3|3068.5|3081.9|3071.9|3082.9|3075.9|3070.3|3066.4|18
1589777700000|2020-05-18 04:55:00|3078.9|3074.9|3079.9|3069.9|3082.9|3076.5|3073.3|3066.9|6
1589778000000|2020-05-18 05:00:00|3078.9|3068.9|3075.9|3071.9|3081.9|3074.9|3074.3|3067.9|1
1589778300000|2020-05-18 05:05:00|3076.4|3072.4|3075.9|3071.9|3079.9|3073.5|3074.3|3067.9|14
1589778600000|2020-05-18 05:10:00|3074.9|3070.9|3071.4|3061.4|3078.9|3071.9|3067.9|3060.9|10
1589778900000|2020-05-18 05:15:00|3070.9|3060.9|3071.9|3067.9|3074.4|3067.9|3067.3|3060.9|0
1589779200000|2020-05-18 05:20:00|3072.9|3068.9|3076.3|3073.5|3079.4|3073.9|3072.4|3065.4|12
1589779500000|2020-05-18 05:25:00|3076.9|3072.9|3072.9|3068.9|3080.9|3073.5|3072.3|3065.9|1
1589779800000|2020-05-18 05:30:00|3073.9|3069.9|3073.3|3070.5|3085.4|3082.5|3069.9|3062.9|80
1589780100000|2020-05-18 05:35:00|3073.8|3071|3076.3|3073.5|3076.3|3073.5|3071.3|3067.9|2
1589780400000|2020-05-18 05:40:00|3077.3|3074.5|3073.3|3070.5|3080.9|3077.5|3072.3|3068.9|2
1589780700000|2020-05-18 05:45:00|3073.8|3071|3067.3|3064.5|3075.3|3072.5|3066.3|3063.4|13
1589781000000|2020-05-18 05:50:00|3067.8|3065|3068.4|3064.4|3070.9|3067.5|3065.3|3062.4|1
1589781300000|2020-05-18 05:55:00|3067.8|3065|3073.9|3069.9|3076.4|3073|3066.3|3062.9|48
1589781600000|2020-05-18 06:00:00|3073.3|3070.5|3076.4|3072.4|3080.4|3076.5|3073.3|3069.4|68
1589781900000|2020-05-18 06:05:00|3075.8|3073|3074.5|3070.5|3078.5|3073.5|3071.4|3066.5|7
1589782200000|2020-05-18 06:10:00|3075|3071|3071.4|3068.6|3079|3072|3068.3|3062|25
1589782500000|2020-05-18 06:15:00|3070.9|3068.1|3081|3077|3086|3080.6|3070.4|3066|24
1589782800000|2020-05-18 06:20:00|3081.5|3077.5|3086.4|3083.6|3093.5|3090.1|3079|3072|16
1589783100000|2020-05-18 06:25:00|3087.5|3083.5|3095.4|3092.6|3095.4|3092.6|3086.4|3080.5|20
1589783400000|2020-05-18 06:30:00|3096.4|3093.6|3109.4|3106.6|3118|3114.6|3096.4|3093.6|249
1589783700000|2020-05-18 06:35:00|3108.9|3106.1|3099.9|3097.1|3111.4|3108.6|3097.4|3094.5|14
1589784000000|2020-05-18 06:40:00|3099.4|3096.6|3102.9|3100.1|3109.5|3105.6|3098.4|3095.6|15
1589784300000|2020-05-18 06:45:00|3103.4|3100.6|3105.4|3102.6|3108.5|3105.6|3098.4|3095|11
1589784600000|2020-05-18 06:50:00|3104.4|3101.6|3100.4|3097.6|3106.5|3103.1|3098.4|3095|17
1589784900000|2020-05-18 06:55:00|3101.4|3098.6|3103.4|3100.6|3105.4|3102.6|3097.4|3094|20
1589785200000|2020-05-18 07:00:00|3104.4|3101.6|3109.4|3106.6|3116.5|3113.6|3103.9|3101.1|68
1589785500000|2020-05-18 07:05:00|3108.9|3106.1|3115.9|3113.1|3125.4|3122.6|3108.4|3105.6|57
1589785800000|2020-05-18 07:10:00|3116.4|3113.6|3115.4|3112.6|3120.4|3117.6|3105.9|3103.1|28
1589786100000|2020-05-18 07:15:00|3116.4|3113.6|3113.4|3110.6|3121.4|3118.6|3111.9|3108.5|20
1589786400000|2020-05-18 07:20:00|3112.4|3109.6|3106|3102|3118|3114.6|3104.4|3101|77
1589786700000|2020-05-18 07:25:00|3104.4|3101.6|3102.4|3099.6|3109.9|3107.1|3098.4|3095.6|101
1589787000000|2020-05-18 07:30:00|3103|3099|3097.4|3094.6|3108.5|3105.6|3097.4|3094.6|47
1589787300000|2020-05-18 07:35:00|3098.4|3095.6|3097.5|3094.7|3100|3096.6|3087|3084.2|33
1589787600000|2020-05-18 07:40:00|3097.4|3094.6|3101.5|3098.7|3104.1|3100.7|3095.5|3092.6|20
1589787900000|2020-05-18 07:45:00|3102.4|3099.6|3108.1|3104.1|3108.1|3104.1|3100.5|3097.1|45
1589788200000|2020-05-18 07:50:00|3107.1|3103.1|3106.6|3102.6|3116.1|3109.6|3099.5|3096.1|19
1589788500000|2020-05-18 07:55:00|3105.1|3101.1|3114.5|3111.7|3116.1|3112.7|3105.1|3099.1|39
1589788800000|2020-05-18 08:00:00|3113.5|3110.7|3105.5|3102.7|3118.1|3114.1|3100.5|3097.1|89
1589789100000|2020-05-18 08:05:00|3106.5|3103.7|3094|3091.2|3112.1|3108.7|3093.5|3090.1|52
1589789400000|2020-05-18 08:10:00|3094.5|3091.7|3100.5|3097.7|3103.1|3099.2|3093.5|3090.7|27
1589789700000|2020-05-18 08:15:00|3102.1|3098.1|3106.5|3103.7|3112.1|3108.7|3099.5|3096.1|51
1589790000000|2020-05-18 08:20:00|3107|3104.2|3103|3100.2|3112.1|3107.7|3096.5|3093.1|143
1589790300000|2020-05-18 08:25:00|3103.6|3099.6|3107.6|3103.6|3110.1|3106.7|3099.5|3096.1|53
1589790600000|2020-05-18 08:30:00|3107.5|3104.7|3098.5|3095.7|3112.1|3107.1|3094.5|3091.7|56
1589790900000|2020-05-18 08:35:00|3099.1|3095.1|3094.5|3091.7|3100.1|3096.7|3089.5|3086.1|19
1589791200000|2020-05-18 08:40:00|3094|3091.2|3099.6|3096.8|3101.1|3097.7|3093.5|3090.6|13
1589791500000|2020-05-18 08:45:00|3100|3097.2|3101.1|3098.3|3106.1|3103.3|3094.5|3091.1|91301
1589791800000|2020-05-18 08:50:00|3101.6|3098.8|3096.6|3093.8|3108.5|3105.7|3095.6|3092.8|653
1589792100000|2020-05-18 08:55:00|3095.6|3092.8|3095.6|3092.8|3101.6|3098.8|3089.1|3086.3|1179
1589792400000|2020-05-18 09:00:00|3096.5|3093.7|3101.1|3098.3|3110.6|3107.8|3096.5|3093.7|1160
1589792700000|2020-05-18 09:05:00|3100.6|3097.8|3102.6|3099.8|3106.6|3103.8|3098.6|3095.8|477
1589793000000|2020-05-18 09:10:00|3102.1|3099.3|3106.6|3103.8|3107.1|3104.3|3101.6|3098.8|312
1589793300000|2020-05-18 09:15:00|3106.1|3103.3|3110.6|3107.8|3111.6|3108.8|3102.6|3099.8|656
1589793600000|2020-05-18 09:20:00|3111.6|3108.8|3111.6|3108.8|3115.6|3112.8|3105.6|3102.8|890
1589793900000|2020-05-18 09:25:00|3112.6|3109.8|3109.1|3106.3|3113.6|3110.8|3106.6|3103.8|378
1589794200000|2020-05-18 09:30:00|3108.6|3105.8|3115.1|3112.3|3115.6|3112.8|3107.1|3104.3|686
1589794500000|2020-05-18 09:35:00|3115.6|3112.8|3128.6|3125.8|3132.6|3127.8|3110.6|3107.8|2021
1589794800000|2020-05-18 09:40:00|3129.1|3126.3|3129.6|3126.8|3141.6|3138.8|3126.6|3123.8|2468
1589795100000|2020-05-18 09:45:00|3129.1|3126.3|3137.6|3134.8|3139.6|3136.8|3127.5|3124.7|1359
1589795400000|2020-05-18 09:50:00|3138.6|3135.8|3152.6|3149.8|3158.1|3155.3|3137.6|3134.8|3133
1589795700000|2020-05-18 09:55:00|3153.1|3150.3|3144.6|3141.8|3154.6|3151.8|3143.6|3140.8|2682
1589796000000|2020-05-18 10:00:00|3145.6|3142.8|3150.6|3147.8|3154.6|3151.8|3142.6|3139.8|1011
1589796300000|2020-05-18 10:05:00|3149.6|3146.8|3142.6|3139.8|3150.6|3147.8|3140.6|3137.8|955
1589796600000|2020-05-18 10:10:00|3143.6|3140.8|3152.6|3149.8|3152.6|3149.8|3141.6|3138.8|1005
1589796900000|2020-05-18 10:15:00|3151.6|3148.8|3159.6|3156.8|3166.6|3163.8|3146.6|3143.8|1835
1589797200000|2020-05-18 10:20:00|3159.1|3156.3|3160.6|3157.8|3162.6|3159.8|3154.6|3151.8|931
1589797500000|2020-05-18 10:25:00|3159.6|3156.8|3170.6|3167.8|3176.6|3173.8|3159.6|3156.8|2074
1589797800000|2020-05-18 10:30:00|3171.1|3168.3|3168.6|3165.8|3181.6|3178.8|3163.6|3160.8|2078
1589798100000|2020-05-18 10:35:00|3169.1|3166.3|3172.6|3169.8|3174.6|3171.8|3164.6|3161.8|868
1589798400000|2020-05-18 10:40:00|3173.1|3170.3|3180.6|3177.8|3188.6|3185.8|3172.6|3169.8|3007
1589798700000|2020-05-18 10:45:00|3182.1|3179.3|3185.6|3182.8|3193.6|3190.8|3175.6|3172.8|1613
1589799000000|2020-05-18 10:50:00|3186.6|3183.8|3180.1|3177.3|3186.6|3183.8|3178.6|3175.8|1023
1589799300000|2020-05-18 10:55:00|3180.6|3177.8|3198.1|3195.3|3198.6|3195.8|3175.6|3172.8|2725
1589799600000|2020-05-18 11:00:00|3197.6|3194.8|3196.1|3193.3|3199.6|3196.8|3193.6|3190.8|1685
1589799900000|2020-05-18 11:05:00|3195.6|3192.8|3215.5|3212.7|3222.5|3219.7|3194.6|3191.8|5533
1589800200000|2020-05-18 11:10:00|3215|3212.2|3211.5|3208.7|3219.5|3216.7|3207.5|3204.7|3660
1589800500000|2020-05-18 11:15:00|3212.5|3209.7|3215.5|3212.7|3218.5|3215.7|3207.5|3204.7|1432
1589800800000|2020-05-18 11:20:00|3215|3212.2|3219.5|3216.7|3223|3220.2|3209.5|3206.7|1937
1589801100000|2020-05-18 11:25:00|3220.5|3217.7|3209.5|3206.7|3224.5|3221.7|3207.5|3204.7|1816
1589801400000|2020-05-18 11:30:00|3209|3206.2|3181.5|3178.7|3211.5|3208.7|3176.6|3173.8|5117
1589801700000|2020-05-18 11:35:00|3182.5|3179.7|3190.5|3187.7|3191.5|3188.7|3181.5|3178.7|1813
1589802000000|2020-05-18 11:40:00|3191|3188.2|3188.6|3185.8|3193.6|3190.8|3183.6|3180.8|1088
1589802300000|2020-05-18 11:45:00|3187.6|3184.8|3204.5|3201.7|3205.5|3202.7|3187.6|3184.8|1690
1589802600000|2020-05-18 11:50:00|3204|3201.2|3205.5|3202.7|3209.5|3206.7|3202.5|3199.7|866
1589802900000|2020-05-18 11:55:00|3205.6|3202.8|3203.5|3200.7|3209.6|3206.8|3200.6|3197.8|1132
1589803200000|2020-05-18 12:00:00|3202.6|3199.8|3213.1|3210.3|3218.1|3215.3|3201.1|3198.3|2634
1589803500000|2020-05-18 12:05:00|3213.6|3210.8|3213.6|3210.8|3217.6|3214.8|3211.1|3208.3|1663
1589803800000|2020-05-18 12:10:00|3214.6|3211.8|3202.6|3199.8|3215.6|3212.8|3201.6|3198.8|2443
1589804100000|2020-05-18 12:15:00|3202.1|3199.3|3193.6|3190.8|3206.1|3203.3|3188.6|3185.8|3615
1589804400000|2020-05-18 12:20:00|3192.6|3189.8|3185.1|3182.3|3195.6|3192.8|3178.6|3175.8|2393
1589804700000|2020-05-18 12:25:00|3185.6|3182.8|3198.6|3195.8|3198.6|3195.8|3184.1|3181.3|2994
1589805000000|2020-05-18 12:30:00|3198.1|3195.3|3198.6|3195.8|3207.6|3204.8|3191.6|3188.8|3624
1589805300000|2020-05-18 12:35:00|3199.6|3196.8|3205.1|3202.3|3207.6|3204.8|3197.6|3194.8|2314
1589805600000|2020-05-18 12:40:00|3205.6|3202.8|3203.1|3200.3|3209.6|3206.8|3199.6|3196.8|1567
1589805900000|2020-05-18 12:45:00|3202.6|3199.8|3197.6|3194.8|3203.1|3200.3|3194.6|3191.8|1683
1589806200000|2020-05-18 12:50:00|3196.6|3193.8|3204.6|3201.8|3208.6|3205.8|3194.6|3191.8|2064
1589806500000|2020-05-18 12:55:00|3204.1|3201.3|3205.6|3202.8|3208.6|3205.8|3201.6|3198.8|1225
1589806800000|2020-05-18 13:00:00|3204.6|3201.8|3226.6|3223.8|3231.1|3228.3|3193.6|3190.8|8606
1589807100000|2020-05-18 13:05:00|3227.1|3224.3|3228.1|3225.3|3239.6|3236.8|3223.6|3220.8|5826
1589807400000|2020-05-18 13:10:00|3228.6|3225.8|3223.6|3220.8|3234.6|3231.8|3220.6|3217.8|3400
1589807700000|2020-05-18 13:15:00|3223.1|3220.3|3202.7|3199.9|3225.6|3222.8|3194.7|3191.9|5949
1589808000000|2020-05-18 13:20:00|3201.7|3198.9|3224.6|3221.8|3227.6|3224.8|3201.7|3198.9|4151
1589808300000|2020-05-18 13:25:00|3223.6|3220.8|3231.1|3228.3|3233.6|3230.8|3218.6|3215.8|3370
1589808600000|2020-05-18 13:30:00|3231.6|3228.8|3223.6|3220.8|3236.6|3233.8|3211.7|3208.9|3682
1589808900000|2020-05-18 13:35:00|3224.6|3221.8|3235.6|3232.8|3248.6|3245.8|3224.6|3221.8|6111
1589809200000|2020-05-18 13:40:00|3236.6|3233.8|3235.6|3232.8|3252.6|3249.8|3233.6|3230.8|5135
1589809500000|2020-05-18 13:45:00|3236.1|3233.3|3245.6|3242.8|3251.6|3248.8|3232.6|3229.8|3802
1589809800000|2020-05-18 13:50:00|3246.1|3243.3|3225.7|3222.9|3249.6|3246.8|3221.7|3218.9|5603
1589810100000|2020-05-18 13:55:00|3225.2|3222.4|3214.7|3211.9|3226.7|3223.9|3205.7|3202.9|4812
1589810400000|2020-05-18 14:00:00|3216.6|3213.8|3211.7|3208.9|3217.7|3214.9|3193.8|3191|6122
1589810700000|2020-05-18 14:05:00|3212.2|3209.4|3217.7|3214.9|3218.7|3215.9|3207.7|3204.9|3063
1589811000000|2020-05-18 14:10:00|3218.2|3215.4|3212.2|3209.4|3224.7|3221.9|3206.7|3203.9|4352
1589811300000|2020-05-18 14:15:00|3211.7|3208.9|3229.7|3226.9|3231.2|3228.4|3211.7|3208.9|3545
1589811600000|2020-05-18 14:20:00|3229.2|3226.4|3224.3|3221.5|3232.7|3229.9|3223.3|3220.5|3298
1589811900000|2020-05-18 14:25:00|3223.8|3221|3220.3|3217.5|3229.8|3227|3214.9|3212.1|4326
1589812200000|2020-05-18 14:30:00|3219.8|3217|3236.3|3233.5|3237.8|3235|3219.8|3217|3344
1589812500000|2020-05-18 14:35:00|3235.8|3233|3237.3|3234.5|3241.8|3239|3233.8|3231|2752
1589812800000|2020-05-18 14:40:00|3237.8|3235|3243.8|3241|3245.8|3243|3231.3|3228.5|2174
1589813100000|2020-05-18 14:45:00|3242.8|3240|3255.8|3253|3259.8|3257|3242.8|3240|4756
1589813400000|2020-05-18 14:50:00|3254.8|3252|3249.8|3247|3256.8|3254|3247.8|3245|3127
1589813700000|2020-05-18 14:55:00|3248.8|3246|3261.8|3259|3276.3|3273.5|3247.8|3245|5733
1589814000000|2020-05-18 15:00:00|3262.8|3260|3269.9|3267.1|3270.9|3268.1|3256.9|3254.1|2704
1589814300000|2020-05-18 15:05:00|3270.4|3267.6|3285.9|3283.1|3288.8|3286|3270.4|3267.6|4851
1589814600000|2020-05-18 15:10:00|3286.9|3284.1|3295.9|3293.1|3311.4|3307.5|3286.9|3284.1|6722
1589814900000|2020-05-18 15:15:00|3294.9|3292.1|3286.9|3284.1|3294.9|3292.1|3271.9|3269.1|5639
1589815200000|2020-05-18 15:20:00|3287.4|3284.6|3274.9|3272.1|3290.9|3288.1|3264.9|3262.1|5875
1589815500000|2020-05-18 15:25:00|3275.9|3273.1|3286.9|3284.1|3299.4|3296.6|3275.9|3273.1|6847
1589815800000|2020-05-18 15:30:00|3285.9|3283.1|3277.9|3275.1|3295.9|3293.1|3272.9|3270.1|4180
1589816100000|2020-05-18 15:35:00|3278.4|3275.6|3274.9|3272.1|3278.9|3276.1|3268.9|3266.1|2172
1589816400000|2020-05-18 15:40:00|3275.9|3273.1|3268.9|3266.1|3282.9|3280.1|3265.9|3263.1|2688
1589816700000|2020-05-18 15:45:00|3267.9|3265.1|3248.9|3246.1|3269.9|3267.1|3245|3242.2|4618
1589817000000|2020-05-18 15:50:00|3248.4|3245.6|3257.9|3255.1|3259.9|3257.1|3245.9|3243.1|2582
1589817300000|2020-05-18 15:55:00|3257.4|3254.6|3269.9|3267.1|3270.9|3268.1|3253.9|3251.1|1827
1589817600000|2020-05-18 16:00:00|3270.9|3268.1|3267|3264.2|3270.9|3268.1|3258|3255.2|4739
1589817900000|2020-05-18 16:05:00|3268|3265.2|3250|3247.2|3270.1|3266.2|3248.1|3245.3|2948
1589818200000|2020-05-18 16:10:00|3249.6|3246.8|3246.5|3243.7|3254|3251.2|3242|3239.2|2304
1589818500000|2020-05-18 16:15:00|3246|3243.2|3255|3252.2|3269|3266.2|3243|3240.2|4381
1589818800000|2020-05-18 16:20:00|3255.5|3252.7|3222.2|3219.4|3258|3255.2|3215.2|3212.4|6057
1589819100000|2020-05-18 16:25:00|3222.6|3219.8|3236.2|3233.4|3238.2|3235.4|3219.2|3216.4|4333
1589819400000|2020-05-18 16:30:00|3237.2|3234.4|3225.3|3222.5|3240.2|3237.4|3223.3|3220.5|3972
1589819700000|2020-05-18 16:35:00|3224.8|3222|3188.4|3185.6|3227.4|3224.6|3188.4|3185.6|11577
1589820000000|2020-05-18 16:40:00|3189.4|3186.6|3161.5|3158.7|3190.4|3187.6|3111.6|3108.8|18874
1589820300000|2020-05-18 16:45:00|3160.5|3157.7|3153.4|3150.6|3162|3159.2|3139.5|3136.7|7362
1589820600000|2020-05-18 16:50:00|3152.9|3150.1|3160.3|3157.5|3170.3|3167.5|3150.4|3147.6|4161
1589820900000|2020-05-18 16:55:00|3159.8|3157|3183.2|3180.4|3191.2|3188.4|3155.4|3152.6|5656
1589821200000|2020-05-18 17:00:00|3183.7|3180.9|3197.2|3194.4|3206.2|3203.4|3183.2|3180.4|3595
1589821500000|2020-05-18 17:05:00|3198.2|3195.4|3209.8|3207|3216.2|3213.4|3198.2|3195.4|4172
1589821800000|2020-05-18 17:10:00|3210.3|3207.5|3202.3|3199.5|3213.8|3211|3197.3|3194.5|3146
1589822100000|2020-05-18 17:15:00|3202.8|3200|3172.4|3169.6|3203.3|3200.5|3160.5|3157.7|5851
1589822400000|2020-05-18 17:20:00|3172.9|3170.1|3177.4|3174.6|3179.4|3176.6|3163.5|3160.7|3130
1589822700000|2020-05-18 17:25:00|3176.4|3173.6|3173.9|3171.1|3183.4|3180.6|3165.4|3162.6|2564
1589823000000|2020-05-18 17:30:00|3174.4|3171.6|3140.4|3137.6|3175.4|3172.6|3139.4|3136.6|4089
1589823300000|2020-05-18 17:35:00|3140.9|3138.1|3151.9|3149.1|3153.4|3150.6|3132.5|3129.7|3796
1589823600000|2020-05-18 17:40:00|3152.4|3149.6|3153.4|3150.6|3160.4|3157.6|3143.4|3140.6|2163
1589823900000|2020-05-18 17:45:00|3154.4|3151.6|3157.4|3154.6|3160.4|3157.6|3150.4|3147.6|1779
1589824200000|2020-05-18 17:50:00|3158.4|3155.6|3149.4|3146.6|3163.4|3160.6|3143.4|3140.6|2768
1589824500000|2020-05-18 17:55:00|3148.9|3146.1|3164.4|3161.6|3164.4|3161.6|3136.4|3133.6|2538
1589824800000|2020-05-18 18:00:00|3164.9|3162.1|3172.4|3169.6|3177.4|3174.6|3159.9|3157.1|4432
1589825100000|2020-05-18 18:05:00|3172.9|3170.1|3160.4|3157.6|3186.4|3183.6|3159.4|3156.6|3466
1589825400000|2020-05-18 18:10:00|3161.4|3158.6|3164.4|3161.6|3165.4|3162.6|3148.4|3145.6|3183
1589825700000|2020-05-18 18:15:00|3164.9|3162.1|3166.4|3163.6|3172.4|3169.6|3158.4|3155.6|2955
1589826000000|2020-05-18 18:20:00|3165.9|3163.1|3209.9|3207.1|3209.9|3207.1|3165.4|3162.6|4578
1589826300000|2020-05-18 18:25:00|3209.4|3206.6|3167.5|3164.7|3209.9|3207.1|3155.5|3152.7|14281
1589826600000|2020-05-18 18:30:00|3166.5|3163.7|3173|3170.2|3177.5|3174.7|3151.5|3148.7|3814
1589826900000|2020-05-18 18:35:00|3172.5|3169.7|3188.4|3185.6|3189.4|3186.6|3168.5|3165.7|1694
1589827200000|2020-05-18 18:40:00|3189.4|3186.6|3201.3|3198.5|3202.3|3199.5|3182.4|3179.6|2217
1589827500000|2020-05-18 18:45:00|3200.3|3197.5|3186.4|3183.6|3200.3|3197.5|3180.4|3177.6|2100
1589827800000|2020-05-18 18:50:00|3185.9|3183.1|3189.4|3186.6|3195.4|3192.6|3183.4|3180.6|932
1589828100000|2020-05-18 18:55:00|3188.4|3185.6|3189.9|3187.1|3197.3|3194.5|3188.4|3185.6|836
1589828400000|2020-05-18 19:00:00|3189.4|3186.6|3199.4|3196.6|3201.4|3198.6|3188.4|3185.6|805
1589828700000|2020-05-18 19:05:00|3200.4|3197.6|3189.5|3186.7|3200.4|3197.6|3187|3184.2|669
1589829000000|2020-05-18 19:10:00|3189|3186.2|3194.5|3191.7|3195.5|3192.7|3184|3181.2|936
1589829300000|2020-05-18 19:15:00|3195|3192.2|3191|3188.2|3198.4|3195.6|3189.5|3186.7|343
1589829600000|2020-05-18 19:20:00|3190.5|3187.7|3190.5|3187.7|3191.5|3188.7|3187.1|3184.3|447
1589829900000|2020-05-18 19:25:00|3190|3187.2|3192.5|3189.7|3195.5|3192.7|3189.5|3186.7|452
1589830200000|2020-05-18 19:30:00|3191.5|3188.7|3202.5|3199.7|3202.5|3199.7|3191.5|3188.7|896
1589830500000|2020-05-18 19:35:00|3201.5|3198.7|3203.5|3200.7|3204.5|3201.7|3198.5|3195.7|401
1589830800000|2020-05-18 19:40:00|3204|3201.2|3206.5|3203.7|3206.5|3203.7|3201|3198.2|515
1589831100000|2020-05-18 19:45:00|3206|3203.2|3209.5|3206.7|3211|3208.2|3204.5|3201.7|986
1589831400000|2020-05-18 19:50:00|3210.5|3207.7|3207|3204.2|3212.5|3209.7|3203.5|3200.7|800
1589831700000|2020-05-18 19:55:00|3207.5|3204.7|3201|3198.2|3208.4|3205.6|3199.5|3196.7|1116
1589832000000|2020-05-18 20:00:00|3201.1|3198.3|3218.1|3215.3|3224.7|3219.8|3198.5|3195.7|1757
1589832300000|2020-05-18 20:05:00|3219.6|3216.8|3232|3229.2|3232.5|3229.7|3218.6|3215.8|1048
1589832600000|2020-05-18 20:10:00|3231.5|3228.7|3237.6|3234.8|3242.5|3239.7|3227.5|3224.7|772
1589832900000|2020-05-18 20:15:00|3238.5|3235.7|3243.5|3240.7|3251.5|3248.7|3236.5|3233.7|1352
1589833200000|2020-05-18 20:20:00|3244|3241.2|3245.5|3242.7|3254.5|3251.7|3243|3240.2|655
1589833500000|2020-05-18 20:25:00|3246|3243.2|3247.5|3244.7|3254|3251.2|3246|3243.2|480
1589833800000|2020-05-18 20:30:00|3246.5|3243.7|3245.1|3242.3|3257.5|3254.7|3243.5|3240.7|1478
1589834100000|2020-05-18 20:35:00|3245|3242.2|3245|3242.2|3246.5|3243.7|3240.6|3237.8|1558
1589834400000|2020-05-18 20:40:00|3244.6|3241.8|3230.1|3227.3|3250|3247.2|3229.6|3226.8|657
1589834700000|2020-05-18 20:45:00|3230.6|3227.8|3227.6|3224.8|3235.6|3232.8|3216.1|3213.3|807
1589835000000|2020-05-18 20:50:00|3229.1|3226.3|3231.6|3228.8|3235.6|3232.8|3229.1|3226.3|511
1589835300000|2020-05-18 20:55:00|3232.6|3229.8|3240.6|3237.8|3241.1|3238.3|3225.6|3222.8|1143
1589839200000|2020-05-18 22:00:00|3232.2|3228.2|3220.6|3217.8|3236.2|3232.4|3218.6|3215.8|1126
1589839500000|2020-05-18 22:05:00|3221.1|3218.3|3233.2|3230.4|3236.6|3233.8|3217.7|3214.9|464
1589839800000|2020-05-18 22:10:00|3232.7|3229.9|3228.2|3225.4|3234.6|3231.8|3226.6|3223.8|113
1589840100000|2020-05-18 22:15:00|3226.7|3223.9|3239.6|3236.8|3239.6|3236.8|3224.6|3221.8|356
1589840400000|2020-05-18 22:20:00|3240|3237.2|3248.1|3245.3|3249.1|3246.3|3237.1|3234.3|341
1589840700000|2020-05-18 22:25:00|3247.6|3244.8|3250.6|3247.8|3251.6|3248.8|3236.6|3233.8|508
1589841000000|2020-05-18 22:30:00|3250.1|3247.3|3270|3267.2|3277.5|3274.7|3248.6|3245.8|1169
1589841300000|2020-05-18 22:35:00|3269.5|3266.7|3272|3269.2|3278.4|3275.6|3266.5|3263.7|529
1589841600000|2020-05-18 22:40:00|3271.5|3268.7|3267.5|3264.7|3276.5|3273.7|3261.5|3258.7|386
1589841900000|2020-05-18 22:45:00|3268.4|3265.6|3268.5|3265.7|3271|3268.2|3265.5|3262.7|263
1589842200000|2020-05-18 22:50:00|3269|3266.2|3279|3276.2|3280.5|3277.7|3268.5|3265.7|303
1589842500000|2020-05-18 22:55:00|3279.4|3276.6|3285.4|3282.6|3285.9|3283.1|3277.4|3274.6|511
1589842800000|2020-05-18 23:00:00|3286.4|3283.6|3291.4|3288.6|3293.4|3290.6|3282.5|3279.7|651
1589843100000|2020-05-18 23:05:00|3290.9|3288.1|3277.9|3275.1|3291.4|3288.6|3271.5|3268.7|512
1589843400000|2020-05-18 23:10:00|3278.4|3275.6|3280.4|3277.6|3285.4|3282.6|3276.9|3274.1|236
1589843700000|2020-05-18 23:15:00|3280|3277.2|3281.5|3278.7|3284.5|3281.7|3277|3274.2|109
1589844000000|2020-05-18 23:20:00|3282|3279.2|3281.5|3278.7|3283.5|3280.7|3279|3276.2|84
1589844300000|2020-05-18 23:25:00|3280.5|3277.7|3292.5|3289.7|3292.5|3289.7|3280.5|3277.7|213
1589844600000|2020-05-18 23:30:00|3292|3289.2|3278.5|3275.7|3293.4|3290.6|3278|3275.2|408
1589844900000|2020-05-18 23:35:00|3279.4|3276.6|3276|3273.2|3283.9|3281.1|3272|3269.2|265
1589845200000|2020-05-18 23:40:00|3275.5|3272.7|3272.5|3269.7|3278.5|3275.7|3269|3266.1|331
1589845500000|2020-05-18 23:45:00|3273|3270.2|3269|3266.2|3275.5|3272.7|3260|3257.1|394
1589845800000|2020-05-18 23:50:00|3268.5|3265.7|3270.5|3267.7|3275|3272.2|3263.5|3260.7|239
1589846100000|2020-05-18 23:55:00|3271|3268.2|3270.1|3267.3|3275.5|3272.7|3267.5|3264.7|160
1589846400000|2020-05-19 00:00:00|3270.5|3267.7|3269|3266.2|3270.5|3267.7|3256.6|3253.8|891
1589846700000|2020-05-19 00:05:00|3269.5|3266.7|3267.5|3264.7|3273.5|3270.7|3267|3264.2|448
1589847000000|2020-05-19 00:10:00|3267|3264.2|3273|3270.2|3277.5|3274.7|3266.5|3263.7|354
1589847300000|2020-05-19 00:15:00|3272.5|3269.7|3266.1|3263.3|3273.5|3270.7|3265.6|3262.8|233
1589847600000|2020-05-19 00:20:00|3266|3263.2|3266.5|3263.7|3270.5|3267.7|3264.5|3261.7|138
1589847900000|2020-05-19 00:25:00|3265.6|3262.8|3260.6|3257.8|3267.5|3264.7|3256.5|3253.7|444
1589848200000|2020-05-19 00:30:00|3261.5|3258.7|3259.6|3256.8|3272.5|3269.7|3258.6|3255.8|598
1589848500000|2020-05-19 00:35:00|3260.6|3257.8|3267.5|3264.7|3274.5|3271.7|3259.6|3256.8|587
1589848800000|2020-05-19 00:40:00|3266.5|3263.7|3266|3263.2|3267.5|3264.7|3263.5|3260.7|285
1589849100000|2020-05-19 00:45:00|3265.5|3262.7|3269.5|3266.7|3273|3270.2|3265.5|3262.7|240
1589849400000|2020-05-19 00:50:00|3270.5|3267.7|3271.5|3268.7|3274.1|3271.3|3268.5|3265.7|318
1589849700000|2020-05-19 00:55:00|3270.6|3267.8|3266.6|3263.8|3270.6|3267.8|3259.6|3256.8|479
1589850000000|2020-05-19 01:00:00|3265.6|3262.8|3257.1|3254.3|3269.6|3266.8|3256.6|3253.8|547
1589850300000|2020-05-19 01:05:00|3256.6|3253.8|3247.7|3244.9|3259.6|3256.8|3247.7|3244.9|1172
1589850600000|2020-05-19 01:10:00|3248.1|3245.3|3237.6|3234.8|3248.2|3245.4|3233.7|3230.9|1132
1589850900000|2020-05-19 01:15:00|3238.6|3235.8|3237.6|3234.8|3241.6|3238.8|3231.7|3228.9|1330
1589851200000|2020-05-19 01:20:00|3236.6|3233.8|3231.6|3228.8|3241.6|3238.8|3230.1|3227.3|537
1589851500000|2020-05-19 01:25:00|3230.6|3227.8|3221.6|3218.8|3232.6|3229.8|3208.6|3205.8|1460
1589851800000|2020-05-19 01:30:00|3222.6|3219.8|3230.2|3227.4|3238.6|3235.8|3222.6|3219.8|965
1589852100000|2020-05-19 01:35:00|3229.7|3226.9|3222.7|3219.9|3234.7|3231.9|3220.7|3217.9|635
1589852400000|2020-05-19 01:40:00|3223.7|3220.9|3217.7|3214.9|3223.7|3220.9|3210.2|3207.4|741
1589852700000|2020-05-19 01:45:00|3218.7|3215.9|3218.2|3215.4|3225.7|3222.9|3213.7|3210.9|470
1589853000000|2020-05-19 01:50:00|3218.7|3215.9|3227.7|3224.9|3231.2|3228.4|3217.7|3214.9|710
1589853300000|2020-05-19 01:55:00|3228.7|3225.9|3228.7|3225.9|3234.7|3231.9|3222.7|3219.9|415
1589853600000|2020-05-19 02:00:00|3229.7|3226.9|3223.7|3220.9|3230.7|3227.9|3219.7|3216.9|402
1589853900000|2020-05-19 02:05:00|3224.2|3221.4|3224.7|3221.9|3225.7|3222.9|3218.2|3215.4|390
1589854200000|2020-05-19 02:10:00|3224.2|3221.4|3219.7|3216.9|3225.7|3222.9|3216.7|3213.9|418
1589854500000|2020-05-19 02:15:00|3218.7|3215.9|3220.7|3217.9|3224.2|3221.4|3216.7|3213.9|455
1589854800000|2020-05-19 02:20:00|3219.7|3216.9|3208.7|3205.9|3222.7|3219.9|3205.3|3202.5|600
1589855100000|2020-05-19 02:25:00|3208.3|3205.5|3209.7|3206.9|3213.2|3210.4|3207.7|3204.9|353
1589855400000|2020-05-19 02:30:00|3209.8|3207|3201.8|3199|3211.7|3208.9|3195.8|3193|905
1589855700000|2020-05-19 02:35:00|3203.8|3201|3201.7|3198.9|3206.8|3204|3193.8|3191|882
1589856000000|2020-05-19 02:40:00|3201.2|3198.4|3181.3|3178.5|3203.7|3200.9|3180.8|3178|1164
1589856300000|2020-05-19 02:45:00|3181.8|3179|3159.8|3157|3181.8|3179|3148.9|3146.1|2859
1589856600000|2020-05-19 02:50:00|3159.9|3157.1|3171.8|3169|3172.8|3170|3159.9|3157.1|918
1589856900000|2020-05-19 02:55:00|3172.8|3170|3168.9|3166.1|3173.8|3171|3162.9|3160.1|572
1589857200000|2020-05-19 03:00:00|3168.4|3165.6|3153.9|3151.1|3170.9|3168.1|3152.9|3150.1|878
1589857500000|2020-05-19 03:05:00|3153.4|3150.6|3155.3|3152.5|3156.3|3153.5|3144.9|3142.1|1167
1589857800000|2020-05-19 03:10:00|3154.9|3152.1|3141.9|3139.1|3164.3|3161.5|3140|3137.2|893
1589858100000|2020-05-19 03:15:00|3142|3139.2|3133.1|3130.3|3143|3140.2|3126.1|3123.3|1782
1589858400000|2020-05-19 03:20:00|3134|3131.2|3134.1|3131.3|3141.1|3138.3|3131.1|3128.3|676
1589858700000|2020-05-19 03:25:00|3133.1|3130.3|3129.1|3126.3|3135.1|3132.3|3116.6|3113.8|1361
1589859000000|2020-05-19 03:30:00|3130.1|3127.3|3128.6|3125.8|3134.1|3131.3|3119.6|3116.8|735
1589859300000|2020-05-19 03:35:00|3129|3126.2|3120.1|3117.3|3132.1|3129.3|3118.2|3115.4|635
1589859600000|2020-05-19 03:40:00|3121.1|3118.3|3130.6|3127.8|3135.1|3132.3|3121.1|3118.3|733
1589859900000|2020-05-19 03:45:00|3131.1|3128.3|3148.1|3145.3|3151.1|3148.3|3130.1|3127.3|1035
1589860200000|2020-05-19 03:50:00|3147.1|3144.3|3167.5|3164.7|3168|3165.2|3146.1|3143.3|1589
1589860500000|2020-05-19 03:55:00|3167|3164.2|3163|3160.2|3167|3164.2|3153.1|3150.3|869
1589860800000|2020-05-19 04:00:00|3164|3161.2|3185.9|3183.1|3188.9|3186.1|3162.6|3159.8|1613
1589861100000|2020-05-19 04:05:00|3185|3182.2|3177|3174.2|3185|3182.2|3175|3172.2|475
1589861400000|2020-05-19 04:10:00|3178|3175.2|3176|3173.2|3178|3175.2|3174|3171.2|363
1589861700000|2020-05-19 04:15:00|3177|3174.2|3171.1|3168.3|3183|3180.2|3170.1|3167.3|563
1589862000000|2020-05-19 04:20:00|3170.6|3167.8|3182.5|3179.7|3184|3181.2|3168.1|3165.3|669
1589862300000|2020-05-19 04:25:00|3182|3179.2|3186.9|3184.1|3187|3184.2|3182|3179.2|448
1589862600000|2020-05-19 04:30:00|3188.9|3186.1|3198|3195.2|3204.9|3202.1|3188.9|3186.1|1562
1589862900000|2020-05-19 04:35:00|3197|3194.2|3194|3191.2|3198|3195.2|3188|3185.2|499
1589863200000|2020-05-19 04:40:00|3193|3190.2|3191|3188.2|3198.5|3195.7|3188.1|3185.3|362
1589863500000|2020-05-19 04:45:00|3192|3189.2|3205|3202.2|3205|3202.2|3192|3189.2|426
1589863800000|2020-05-19 04:50:00|3205.4|3202.6|3195.1|3192.3|3206|3203.2|3195.1|3192.3|384
1589864100000|2020-05-19 04:55:00|3195.5|3192.7|3203|3200.2|3205|3202.2|3192.1|3189.3|482
1589864400000|2020-05-19 05:00:00|3201.1|3198.3|3185.2|3182.4|3203.1|3200.3|3179.2|3176.4|1250
1589864700000|2020-05-19 05:05:00|3186.2|3183.4|3178.2|3175.4|3190.2|3187.4|3176.2|3173.4|577
1589865000000|2020-05-19 05:10:00|3179.2|3176.4|3181.8|3179|3187.2|3184.4|3178.2|3175.4|625
1589865300000|2020-05-19 05:15:00|3181.7|3178.9|3189.2|3186.4|3190.2|3187.4|3178.2|3175.4|347
1589865600000|2020-05-19 05:20:00|3188.7|3185.9|3180.7|3177.9|3189.2|3186.4|3180.2|3177.4|321
1589865900000|2020-05-19 05:25:00|3181.2|3178.4|3182.2|3179.4|3187.7|3184.9|3176.2|3173.4|427
1589866200000|2020-05-19 05:30:00|3180.7|3177.9|3179.2|3176.4|3183.2|3180.4|3177.2|3174.4|278
1589866500000|2020-05-19 05:35:00|3180.2|3177.4|3176.2|3173.4|3180.2|3177.4|3170.3|3167.5|689
1589866800000|2020-05-19 05:40:00|3176.7|3173.9|3171.2|3168.4|3177.2|3174.4|3162.2|3159.4|952
1589867100000|2020-05-19 05:45:00|3171.6|3168.8|3167.2|3164.4|3175.1|3172.3|3165.2|3162.4|441
1589867400000|2020-05-19 05:50:00|3166.7|3163.9|3173.2|3170.4|3173.2|3170.4|3160.3|3157.5|583
1589867700000|2020-05-19 05:55:00|3172.7|3169.9|3196.1|3193.3|3203.2|3198.3|3172.7|3169.9|1651
1589868000000|2020-05-19 06:00:00|3197.1|3194.3|3208.1|3205.3|3210.6|3207.8|3192.2|3189.4|1194
1589868300000|2020-05-19 06:05:00|3207.2|3204.4|3197.2|3194.4|3211.1|3208.3|3197.2|3194.4|790
1589868600000|2020-05-19 06:10:00|3197.1|3194.3|3206.2|3203.4|3209.1|3206.3|3193.2|3190.4|882
1589868900000|2020-05-19 06:15:00|3206.6|3203.8|3215|3212.2|3220.5|3217.7|3205.1|3202.3|1302
1589869200000|2020-05-19 06:20:00|3215.5|3212.7|3212|3209.2|3220|3217.2|3210|3207.2|544
1589869500000|2020-05-19 06:25:00|3213|3210.2|3212.5|3209.7|3217|3214.2|3209|3206.2|486
1589869800000|2020-05-19 06:30:00|3212|3209.2|3191.6|3188.8|3213.1|3210.3|3178.2|3175.4|1696
1589870100000|2020-05-19 06:35:00|3191.1|3188.3|3188.7|3185.9|3197.6|3194.8|3183.1|3180.3|779
1589870400000|2020-05-19 06:40:00|3188.2|3185.4|3189.2|3186.4|3193.2|3190.4|3181.2|3178.4|667
1589870700000|2020-05-19 06:45:00|3190.2|3187.4|3179.2|3176.4|3191.7|3188.9|3174.2|3171.4|813
1589871000000|2020-05-19 06:50:00|3178.7|3175.9|3174.7|3171.9|3180.7|3177.9|3169.2|3166.4|920
1589871300000|2020-05-19 06:55:00|3175.2|3172.4|3186.1|3183.3|3195.6|3192.8|3174.2|3171.4|1261
1589871600000|2020-05-19 07:00:00|3186.6|3183.8|3207.1|3204.3|3213.1|3210.3|3186.6|3183.8|1545
1589871900000|2020-05-19 07:05:00|3206.6|3203.8|3212.1|3209.3|3216.1|3213.3|3206.2|3203.4|1177
1589872200000|2020-05-19 07:10:00|3211.2|3208.4|3217.2|3214.4|3223.1|3220.3|3210.2|3207.4|1071
1589872500000|2020-05-19 07:15:00|3217.6|3214.8|3215.2|3212.4|3219.1|3216.3|3212.1|3209.3|742
1589872800000|2020-05-19 07:20:00|3215.1|3212.3|3228.1|3225.3|3232.1|3229.3|3207.2|3204.4|1333
1589873100000|2020-05-19 07:25:00|3228.6|3225.8|3228.1|3225.3|3239.1|3236.3|3225.1|3222.3|1781
1589873400000|2020-05-19 07:30:00|3227.2|3224.4|3207.3|3204.5|3229.1|3226.3|3203.3|3200.5|1415
1589873700000|2020-05-19 07:35:00|3206.3|3203.5|3213.3|3210.5|3216.3|3213.5|3196.4|3193.6|1217
1589874000000|2020-05-19 07:40:00|3212.3|3209.5|3213.8|3211|3218.2|3215.4|3209.3|3206.5|595
1589874300000|2020-05-19 07:45:00|3213.3|3210.5|3217.3|3214.5|3217.3|3214.5|3205.3|3202.5|670
1589874600000|2020-05-19 07:50:00|3218.2|3215.4|3202.3|3199.5|3218.3|3215.5|3201.3|3198.5|851
1589874900000|2020-05-19 07:55:00|3202.8|3200|3195.3|3192.5|3208.3|3205.5|3191.4|3188.6|899
1589875200000|2020-05-19 08:00:00|3196.3|3193.5|3193.3|3190.5|3203.3|3200.5|3182.4|3179.6|1450
1589875500000|2020-05-19 08:05:00|3193.4|3190.6|3192.3|3189.5|3199.3|3196.5|3184.4|3181.6|1117
1589875800000|2020-05-19 08:10:00|3191.4|3188.6|3192.3|3189.5|3199.3|3196.5|3185.3|3182.5|1121
1589876100000|2020-05-19 08:15:00|3191.3|3188.5|3188.4|3185.6|3194.3|3191.5|3185.3|3182.5|764
1589876400000|2020-05-19 08:20:00|3189.3|3186.5|3184.3|3181.5|3191.3|3188.5|3175.4|3172.6|1285
1589876700000|2020-05-19 08:25:00|3183.3|3180.5|3189.3|3186.5|3194.3|3191.5|3179.4|3176.6|1279
1589877000000|2020-05-19 08:30:00|3188.3|3185.5|3201.2|3198.4|3208.2|3205.4|3187.3|3184.5|3201
1589877300000|2020-05-19 08:35:00|3201.7|3198.9|3186.3|3183.5|3203.2|3200.4|3179.3|3176.5|1386
1589877600000|2020-05-19 08:40:00|3186.8|3184|3190.2|3187.4|3197.2|3194.4|3182.3|3179.5|995
1589877900000|2020-05-19 08:45:00|3190.3|3187.5|3200.2|3197.4|3201.2|3198.4|3189.2|3186.4|620
1589878200000|2020-05-19 08:50:00|3199.7|3196.9|3196.7|3193.9|3202.7|3199.9|3193.3|3190.5|576
1589878500000|2020-05-19 08:55:00|3196.8|3194|3187.3|3184.5|3197.2|3194.4|3177.4|3174.6|1158
1589878800000|2020-05-19 09:00:00|3188.3|3185.5|3185.3|3182.5|3196.3|3193.5|3182.3|3179.5|633
1589879100000|2020-05-19 09:05:00|3184.8|3182|3183.3|3180.5|3190.3|3187.5|3181.3|3178.5|372
1589879400000|2020-05-19 09:10:00|3182.8|3180|3168.4|3165.6|3184.3|3181.5|3164|3161.2|1852
1589879700000|2020-05-19 09:15:00|3167.9|3165.1|3168.3|3165.5|3173.3|3170.5|3163.4|3160.6|714
1589880000000|2020-05-19 09:20:00|3167.4|3164.6|3173.3|3170.5|3175.3|3172.5|3164.3|3161.5|836
1589880300000|2020-05-19 09:25:00|3172.8|3170|3181.3|3178.5|3183.3|3180.5|3172.3|3169.5|734
1589880600000|2020-05-19 09:30:00|3182.3|3179.5|3168.4|3165.6|3184.3|3181.5|3166.3|3163.5|1119
1589880900000|2020-05-19 09:35:00|3168.3|3165.5|3148.5|3145.7|3171.3|3168.5|3144.5|3141.7|2133
1589881200000|2020-05-19 09:40:00|3149.4|3146.6|3147.5|3144.7|3154.4|3151.6|3142.5|3139.7|1074
1589881500000|2020-05-19 09:45:00|3148.5|3145.7|3151|3148.2|3156.5|3153.7|3143.6|3140.8|872
1589881800000|2020-05-19 09:50:00|3150.5|3147.7|3155.5|3152.7|3157.5|3154.7|3149.6|3146.8|534
1589882100000|2020-05-19 09:55:00|3155.1|3152.3|3147.6|3144.8|3157.5|3154.7|3145.1|3142.3|862
1589882400000|2020-05-19 10:00:00|3148.1|3145.3|3151.6|3148.8|3155.6|3152.8|3141.6|3138.8|1060
1589882700000|2020-05-19 10:05:00|3150.7|3147.9|3153.6|3150.8|3157.6|3154.8|3150.6|3147.8|679
1589883000000|2020-05-19 10:10:00|3154.1|3151.3|3158.6|3155.8|3161.6|3158.8|3151.6|3148.8|767
1589883300000|2020-05-19 10:15:00|3158.1|3155.3|3157.6|3154.8|3171.6|3168.8|3157.6|3154.8|1199
1589883600000|2020-05-19 10:20:00|3158.6|3155.8|3162.6|3159.8|3163.5|3160.7|3156.6|3153.8|645
1589883900000|2020-05-19 10:25:00|3161.6|3158.8|3167|3164.2|3167.5|3164.7|3160|3157.2|690
1589884200000|2020-05-19 10:30:00|3167.5|3164.7|3165.5|3162.7|3170.5|3167.7|3162.5|3159.7|595
1589884500000|2020-05-19 10:35:00|3165|3162.2|3169.5|3166.7|3176.4|3173.6|3164.5|3161.7|672
1589884800000|2020-05-19 10:40:00|3170.4|3167.6|3177|3174.2|3180.5|3177.7|3168.5|3165.7|826
1589885100000|2020-05-19 10:45:00|3177.5|3174.7|3184.4|3181.6|3185.4|3182.6|3176.5|3173.7|856
1589885400000|2020-05-19 10:50:00|3183.5|3180.7|3181.5|3178.7|3191.4|3188.6|3179.5|3176.7|1275
1589885700000|2020-05-19 10:55:00|3182|3179.2|3178.4|3175.6|3182|3179.2|3174.5|3171.7|520
1589886000000|2020-05-19 11:00:00|3178.9|3176.1|3181.5|3178.7|3183.5|3180.7|3172.5|3169.7|652
1589886300000|2020-05-19 11:05:00|3180.5|3177.7|3182.4|3179.6|3186.4|3183.6|3174.6|3171.8|930
1589886600000|2020-05-19 11:10:00|3182.5|3179.7|3188.5|3185.7|3191.5|3188.7|3182.4|3179.6|582
1589886900000|2020-05-19 11:15:00|3189.5|3186.7|3189.5|3186.7|3191.5|3188.7|3185.5|3182.7|449
1589887200000|2020-05-19 11:20:00|3188.5|3185.7|3190.5|3187.7|3195.4|3192.6|3187|3184.2|905
1589887500000|2020-05-19 11:25:00|3191.4|3188.6|3210.5|3207.7|3219|3216.2|3187.5|3184.7|3315
1589887800000|2020-05-19 11:30:00|3209.5|3206.7|3210.5|3207.7|3216.5|3213.7|3208.5|3205.7|818
1589888100000|2020-05-19 11:35:00|3209.5|3206.7|3221.5|3218.7|3221.5|3218.7|3209.5|3206.7|859
1589888400000|2020-05-19 11:40:00|3222.4|3219.6|3219|3216.2|3224.5|3221.7|3216.5|3213.7|978
1589888700000|2020-05-19 11:45:00|3218.5|3215.7|3218.4|3215.6|3220.5|3217.7|3215.4|3212.6|715
1589889000000|2020-05-19 11:50:00|3217.5|3214.7|3216.4|3213.6|3220.4|3217.6|3207.5|3204.7|996
1589889300000|2020-05-19 11:55:00|3216.9|3214.1|3179.6|3176.8|3218.4|3215.6|3179.6|3176.8|2841
1589889600000|2020-05-19 12:00:00|3179.5|3176.7|3182.1|3179.3|3191.5|3188.7|3179.5|3176.7|1851
1589889900000|2020-05-19 12:05:00|3181.6|3178.8|3183.6|3180.8|3186.6|3183.8|3176.1|3173.3|1059
1589890200000|2020-05-19 12:10:00|3184.6|3181.8|3178.7|3175.9|3185.6|3182.8|3175.7|3172.9|822
1589890500000|2020-05-19 12:15:00|3179.6|3176.8|3178.7|3175.9|3183.7|3180.9|3177.6|3174.8|497
1589890800000|2020-05-19 12:20:00|3178.6|3175.8|3194.5|3191.7|3196.5|3193.7|3178.6|3175.8|1616
1589891100000|2020-05-19 12:25:00|3193.5|3190.7|3193.5|3190.7|3199.4|3196.6|3186.6|3183.8|1052
1589891400000|2020-05-19 12:30:00|3194.5|3191.7|3186.5|3183.7|3200.5|3197.7|3186.5|3183.7|1054
1589891700000|2020-05-19 12:35:00|3187|3184.2|3195.5|3192.7|3199.5|3196.7|3183.5|3180.7|1410
1589892000000|2020-05-19 12:40:00|3194.5|3191.7|3208.4|3205.6|3210.3|3207.5|3194.5|3191.7|2000
1589892300000|2020-05-19 12:45:00|3208.9|3206.1|3210.3|3207.5|3213.8|3211|3203.4|3200.6|1431
1589892600000|2020-05-19 12:50:00|3211.3|3208.5|3200.6|3197.8|3213.3|3210.5|3198.7|3195.9|1324
1589892900000|2020-05-19 12:55:00|3199.7|3196.9|3198.7|3195.9|3211.6|3208.8|3197.7|3194.9|1329
1589893200000|2020-05-19 13:00:00|3199.6|3196.8|3196.8|3194|3237.5|3234.7|3193.8|3191|7749
1589893500000|2020-05-19 13:05:00|3197.7|3194.9|3228.6|3225.8|3234.6|3231.8|3196.7|3193.9|4153
1589893800000|2020-05-19 13:10:00|3228.5|3225.7|3232.5|3229.7|3252.9|3250.1|3227.6|3224.8|5796
1589894100000|2020-05-19 13:15:00|3231.5|3228.7|3222|3219.2|3233.5|3230.7|3218|3215.2|3090
1589894400000|2020-05-19 13:20:00|3222.5|3219.7|3225.9|3223.1|3232.4|3229.6|3214.5|3211.7|3387
1589894700000|2020-05-19 13:25:00|3225.4|3222.6|3230.5|3227.7|3238.4|3235.6|3223.5|3220.7|2423
1589895000000|2020-05-19 13:30:00|3230.4|3227.6|3205.8|3203|3243.4|3240.6|3202.8|3200|6432
1589895300000|2020-05-19 13:35:00|3207.3|3204.5|3209.8|3207|3230.6|3227.8|3196.3|3189.9|5484
1589895600000|2020-05-19 13:40:00|3208.8|3206|3230.8|3228|3233.8|3231|3201.8|3199|5729
1589895900000|2020-05-19 13:45:00|3231.8|3229|3234.7|3231.9|3245.6|3242.8|3221.8|3219|4602
1589896200000|2020-05-19 13:50:00|3235.2|3232.4|3223.7|3220.9|3243.6|3240.8|3217.7|3214.9|3263
1589896500000|2020-05-19 13:55:00|3224.2|3221.4|3221.4|3218.6|3233.2|3230.4|3216.8|3214|5066
1589896800000|2020-05-19 14:00:00|3220.9|3218.1|3211|3208.2|3235.9|3233.1|3207.1|3204.3|6268
1589897100000|2020-05-19 14:05:00|3210.9|3208.1|3217.1|3214.3|3221|3218.2|3210.9|3208.1|3796
1589897400000|2020-05-19 14:10:00|3216.6|3213.8|3221.1|3218.3|3222.1|3219.3|3201.1|3198.3|4276
1589897700000|2020-05-19 14:15:00|3222|3219.2|3201|3198.2|3229.1|3226.3|3201|3198.2|4392
1589898000000|2020-05-19 14:20:00|3202|3199.2|3200.1|3197.3|3214|3211.2|3197.1|3194.3|4559
1589898300000|2020-05-19 14:25:00|3201.1|3198.3|3193.6|3190.8|3208.9|3206.1|3187.1|3184.3|3856
1589898600000|2020-05-19 14:30:00|3193.5|3190.7|3189.2|3186.4|3202|3199.2|3182.2|3179.4|4241
1589898900000|2020-05-19 14:35:00|3188.2|3185.4|3183.2|3180.4|3192.2|3189.4|3175.2|3172.4|3737
1589899200000|2020-05-19 14:40:00|3183.7|3180.9|3171.2|3168.4|3186.1|3183.3|3170.1|3167.3|3468
1589899500000|2020-05-19 14:45:00|3171.1|3168.3|3182.2|3179.4|3186.1|3183.3|3165.1|3162.3|4963
1589899800000|2020-05-19 14:50:00|3182.6|3179.8|3192.1|3189.3|3198.1|3195.3|3182.6|3179.8|3222
1589900100000|2020-05-19 14:55:00|3192.6|3189.8|3189.1|3186.3|3198.1|3195.3|3187.1|3184.3|1936
1589900400000|2020-05-19 15:00:00|3190.1|3187.3|3195|3192.2|3206|3203.2|3186.2|3183.4|3611
1589900700000|2020-05-19 15:05:00|3194.5|3191.7|3202.8|3200|3206.9|3204.1|3188|3185.2|2512
1589901000000|2020-05-19 15:10:00|3202.4|3199.6|3178.1|3175.3|3203.9|3201.1|3176.1|3173.3|3181
1589901300000|2020-05-19 15:15:00|3178|3175.2|3175.1|3172.3|3184|3181.2|3170.1|3167.3|2883
1589901600000|2020-05-19 15:20:00|3174.6|3171.8|3179.4|3176.6|3183.9|3181.1|3170.1|3167.3|2208
1589901900000|2020-05-19 15:25:00|3179.9|3177.1|3170.4|3167.6|3185.4|3182.6|3169.9|3167.1|2896
1589902200000|2020-05-19 15:30:00|3169.9|3167.1|3168.9|3166.1|3182.9|3180.1|3166.9|3164.1|3322
1589902500000|2020-05-19 15:35:00|3168|3165.2|3166|3163.2|3175.9|3173.1|3159.9|3157.1|3728
1589902800000|2020-05-19 15:40:00|3165.1|3162.3|3165|3162.2|3177|3174.2|3161|3158.2|2627
1589903100000|2020-05-19 15:45:00|3165.5|3162.7|3161|3158.2|3173.9|3171.1|3160|3157.2|2611
1589903400000|2020-05-19 15:50:00|3160|3157.2|3148.1|3145.3|3161.9|3159.1|3146.1|3143.3|2967
1589903700000|2020-05-19 15:55:00|3147.6|3144.8|3139.1|3136.3|3151.5|3148.7|3133.1|3130.3|3560
1589904000000|2020-05-19 16:00:00|3140.1|3137.3|3142.3|3139.5|3143.2|3140.4|3126.3|3123.5|4152
1589904300000|2020-05-19 16:05:00|3141.7|3138.9|3144.2|3141.4|3150.8|3146.5|3139.2|3136.4|3348
1589904600000|2020-05-19 16:10:00|3144.3|3141.5|3150.2|3147.4|3158.2|3155.4|3143.2|3140.4|2913
1589904900000|2020-05-19 16:15:00|3148.3|3145.5|3137.2|3134.4|3153.2|3150.4|3132.7|3129.9|2133
1589905200000|2020-05-19 16:20:00|3137.7|3134.9|3155.2|3152.4|3157.2|3154.4|3137.2|3134.4|2003
1589905500000|2020-05-19 16:25:00|3154.2|3151.4|3161.1|3158.3|3161.6|3158.8|3151.7|3148.9|1868
1589905800000|2020-05-19 16:30:00|3161.2|3158.4|3150.2|3147.4|3162.1|3159.3|3147.7|3144.9|2127
1589906100000|2020-05-19 16:35:00|3151.1|3148.3|3151.1|3148.3|3155.1|3152.3|3148.2|3145.4|1686
1589906400000|2020-05-19 16:40:00|3151.2|3148.4|3155.1|3152.3|3155.1|3152.3|3145.2|3142.4|1569
1589906700000|2020-05-19 16:45:00|3154.6|3151.8|3155.1|3152.3|3160.1|3157.3|3148.1|3145.3|1431
1589907000000|2020-05-19 16:50:00|3155.6|3152.8|3164.1|3161.3|3167.1|3164.3|3153.1|3150.3|1498
1589907300000|2020-05-19 16:55:00|3164.2|3161.4|3172.2|3169.4|3179.1|3176.3|3161.2|3158.4|2521
1589907600000|2020-05-19 17:00:00|3171.2|3168.4|3168.7|3165.9|3175.2|3172.4|3167.2|3164.4|1468
1589907900000|2020-05-19 17:05:00|3169.1|3166.3|3157.2|3154.4|3169.7|3166.9|3153.3|3150.5|2263
1589908200000|2020-05-19 17:10:00|3157.3|3154.5|3170.2|3167.4|3173.2|3170.4|3157.2|3154.4|1599
1589908500000|2020-05-19 17:15:00|3170.7|3167.9|3161.2|3158.4|3170.7|3167.9|3159.2|3156.4|1131
1589908800000|2020-05-19 17:20:00|3160.3|3157.5|3146.3|3143.5|3161.2|3158.4|3146.3|3143.5|2053
1589909100000|2020-05-19 17:25:00|3147.3|3144.5|3139.3|3136.5|3150.3|3147.5|3139.3|3136.5|1540
1589909400000|2020-05-19 17:30:00|3139.8|3137|3146.2|3143.4|3149.2|3146.4|3135.3|3132.5|1809
1589909700000|2020-05-19 17:35:00|3146.7|3143.9|3144.8|3142|3155.3|3152.5|3143.8|3141|1454
1589910000000|2020-05-19 17:40:00|3145.2|3142.4|3159.2|3156.4|3163.2|3160.4|3145.2|3142.4|1642
1589910300000|2020-05-19 17:45:00|3159.3|3156.5|3165.2|3162.4|3172.2|3169.4|3153.3|3150.5|1584
1589910600000|2020-05-19 17:50:00|3166.2|3163.4|3162.2|3159.4|3170.2|3167.4|3155.7|3152.9|2170
1589910900000|2020-05-19 17:55:00|3162.1|3159.3|3176|3173.2|3180|3177.2|3157.1|3154.3|3394
1589911200000|2020-05-19 18:00:00|3175|3172.2|3190.9|3188.1|3191.9|3189.1|3172|3169.2|4128
1589911500000|2020-05-19 18:05:00|3189.9|3187.1|3195.8|3193|3206.8|3204|3187.9|3185.1|4024
1589911800000|2020-05-19 18:10:00|3194.9|3192.1|3203.8|3201|3207.8|3205|3188.8|3186|2961
1589912100000|2020-05-19 18:15:00|3202.8|3200|3203.8|3201|3209.8|3207|3190.4|3187.6|4456
1589912400000|2020-05-19 18:20:00|3202.9|3200.1|3207.8|3205|3208.8|3206|3198.8|3196|3023
1589912700000|2020-05-19 18:25:00|3206.8|3204|3197.7|3194.9|3217.8|3215|3191.7|3188.9|10073
1589913000000|2020-05-19 18:30:00|3197.3|3194.5|3193.8|3191|3203.7|3200.9|3187.7|3184.9|3372
1589913300000|2020-05-19 18:35:00|3193.3|3190.5|3193.8|3191|3195.7|3192.9|3189.7|3184.9|1255
1589913600000|2020-05-19 18:40:00|3194.3|3191.5|3198.8|3196|3200.8|3198|3192.9|3190.1|509
1589913900000|2020-05-19 18:45:00|3197.8|3195|3204.8|3202|3207.8|3205|3197.8|3195|565
1589914200000|2020-05-19 18:50:00|3203.8|3201|3200.8|3198|3206.8|3204|3199.8|3197|519
1589914500000|2020-05-19 18:55:00|3200.9|3198.1|3185.9|3183.1|3202.8|3200|3184.9|3182.1|1281
1589914800000|2020-05-19 19:00:00|3186.4|3183.6|3184|3181.2|3187.4|3184.6|3179.9|3177.1|1429
1589915100000|2020-05-19 19:05:00|3183.5|3180.7|3196|3193.2|3197|3194.2|3181|3178.2|664
1589915400000|2020-05-19 19:10:00|3195.5|3192.7|3205|3202.2|3209.8|3207|3195|3192.2|1121
1589915700000|2020-05-19 19:15:00|3206|3203.2|3195|3192.2|3206|3203.2|3194.6|3191.8|629
1589916000000|2020-05-19 19:20:00|3193.1|3190.3|3187|3184.2|3196|3193.2|3183.1|3180.3|897
1589916300000|2020-05-19 19:25:00|3187.5|3184.7|3185.1|3182.3|3188.6|3185.8|3180.2|3177.4|678
1589916600000|2020-05-19 19:30:00|3184.6|3181.8|3183.1|3180.3|3187.1|3184.3|3181.1|3178.3|741
1589916900000|2020-05-19 19:35:00|3183.6|3180.8|3187.1|3184.3|3188.1|3185.3|3179.1|3176.3|894
1589917200000|2020-05-19 19:40:00|3186.6|3183.8|3188|3185.2|3194|3191.2|3184.1|3181.3|800
1589917500000|2020-05-19 19:45:00|3187|3184.2|3192.9|3190.1|3193.9|3191.1|3184|3181.2|890
1589917800000|2020-05-19 19:50:00|3191.9|3189.1|3186|3183.2|3197.9|3195.1|3184.1|3181.3|622
1589918100000|2020-05-19 19:55:00|3186.5|3183.7|3194|3191.2|3195|3192.2|3184.9|3182.1|498
1589918400000|2020-05-19 20:00:00|3195|3192.2|3190.5|3187.7|3197.4|3194.6|3185.5|3182.7|529
1589918700000|2020-05-19 20:05:00|3190|3187.2|3165.5|3162.7|3191|3188.2|3160|3157.2|1249
1589919000000|2020-05-19 20:10:00|3166|3163.2|3171.9|3169.1|3175.9|3173.1|3165.5|3162.7|410
1589919300000|2020-05-19 20:15:00|3172.4|3169.6|3172|3169.2|3175|3172.2|3171.1|3168.3|309
1589919600000|2020-05-19 20:20:00|3171.7|3167.7|3173|3170.2|3175.1|3172.3|3170.1|3167.3|211
1589919900000|2020-05-19 20:25:00|3172.5|3169.7|3175.5|3172.7|3176.9|3174.1|3165|3162.2|409
1589920200000|2020-05-19 20:30:00|3175|3172.2|3197.4|3194.6|3209.4|3206.6|3172.6|3169.8|2197
1589920500000|2020-05-19 20:35:00|3196.5|3193.7|3188.4|3185.6|3201.9|3199.1|3186.9|3184.1|456
1589920800000|2020-05-19 20:40:00|3187.9|3185.1|3191|3188.2|3192.4|3189.6|3186.9|3182.1|456
1589921100000|2020-05-19 20:45:00|3191.4|3188.6|3205.9|3203.1|3207.7|3204.9|3191.4|3188.6|753
1589921400000|2020-05-19 20:50:00|3205.4|3202.6|3191.9|3189.1|3208.5|3205.6|3190.9|3188.1|676
1589921700000|2020-05-19 20:55:00|3191.4|3188.6|3191.4|3188.6|3196|3193.1|3187.9|3185.1|575
1589925600000|2020-05-19 22:00:00|3194.6|3191.8|3177.1|3174.3|3207|3204.2|3170.1|3167.3|904
1589925900000|2020-05-19 22:05:00|3178.6|3175.8|3171.7|3168.9|3180.3|3175.8|3162.7|3158.3|527
1589926200000|2020-05-19 22:10:00|3172.2|3169.4|3167.1|3164.3|3174.1|3171.3|3167.1|3164.3|371
1589926500000|2020-05-19 22:15:00|3167.6|3164.8|3174.1|3171.3|3176.3|3173.3|3167.6|3164.8|200
1589926800000|2020-05-19 22:20:00|3174.6|3171.8|3175.1|3172.3|3176.1|3173.3|3173.1|3170.3|166
1589927100000|2020-05-19 22:25:00|3176.1|3173.3|3173.6|3170.8|3176.1|3173.3|3170.6|3167.8|134
1589927400000|2020-05-19 22:30:00|3173.1|3170.3|3177.1|3174.3|3179.1|3176.3|3173.1|3170.3|139
1589927700000|2020-05-19 22:35:00|3177.6|3174.8|3169.1|3166.3|3178.1|3175.3|3166.6|3160.2|200
1589928000000|2020-05-19 22:40:00|3169.6|3166.8|3174.5|3171.7|3174.9|3172.1|3169.6|3166.8|133
1589928300000|2020-05-19 22:45:00|3173.5|3170.7|3174.5|3171.7|3174.5|3171.7|3172.5|3169.6|52
1589928600000|2020-05-19 22:50:00|3175|3172.2|3174.5|3171.7|3175|3172.2|3171|3168.2|64
1589928900000|2020-05-19 22:55:00|3175|3172.2|3177.1|3174.3|3177.1|3174.3|3173|3170.2|138
1589929200000|2020-05-19 23:00:00|3176.7|3173.9|3178.6|3175.8|3179.1|3176.3|3175.1|3172.3|148
1589929500000|2020-05-19 23:05:00|3178.1|3175.3|3179.1|3176.3|3179.2|3176.4|3177.1|3174.3|118
1589929800000|2020-05-19 23:10:00|3180.1|3177.3|3176.7|3173.9|3181.1|3178.3|3171.2|3168.4|285
1589930100000|2020-05-19 23:15:00|3176.2|3173.4|3175.2|3172.4|3176.2|3173.4|3173.7|3170.9|53
1589930400000|2020-05-19 23:20:00|3175.7|3172.9|3175.7|3172.9|3178.2|3175.4|3175.2|3172.4|39
1589930700000|2020-05-19 23:25:00|3176.2|3173.4|3173.2|3170.4|3176.2|3173.4|3173.2|3170.4|71
1589931000000|2020-05-19 23:30:00|3172.2|3169.4|3173.8|3171|3175.7|3172.9|3170.3|3167.5|100
1589931300000|2020-05-19 23:35:00|3173.3|3170.5|3169.3|3166.5|3173.3|3170.5|3165.4|3162.5|257
1589931600000|2020-05-19 23:40:00|3169.8|3167|3170.3|3167.5|3171.3|3168.5|3168.3|3165.5|48
1589931900000|2020-05-19 23:45:00|3169.8|3167|3173.3|3170.5|3173.8|3171|3169.3|3166.5|71
1589932200000|2020-05-19 23:50:00|3173.4|3170.6|3173.3|3170.5|3174.3|3171.5|3170.8|3168|84
1589932500000|2020-05-19 23:55:00|3172.9|3170.1|3169.4|3166.6|3173.4|3170.6|3166.9|3164.1|197
1589932800000|2020-05-20 00:00:00|3169|3166.2|3182.3|3179.5|3184.3|3181.5|3163.5|3160.7|594
1589933100000|2020-05-20 00:05:00|3181.3|3178.5|3188.1|3185.3|3189.1|3186.3|3179.7|3176.9|462
1589933400000|2020-05-20 00:10:00|3187.6|3184.8|3186.2|3183.4|3196.6|3193.8|3185.3|3182.5|638
1589933700000|2020-05-20 00:15:00|3187.2|3184.4|3185.7|3182.9|3190.7|3187.9|3184.2|3181.4|242
1589934000000|2020-05-20 00:20:00|3185.3|3182.5|3184.3|3181.5|3188.3|3185.5|3182.2|3179.4|195
1589934300000|2020-05-20 00:25:00|3184.8|3182|3183.3|3180.5|3187.3|3184.5|3182.3|3179.5|143
1589934600000|2020-05-20 00:30:00|3184.3|3181.5|3191.2|3188.4|3191.2|3188.4|3184.3|3181.5|309
1589934900000|2020-05-20 00:35:00|3190.3|3187.5|3179.3|3176.5|3190.3|3187.5|3175.3|3172.5|318
1589935200000|2020-05-20 00:40:00|3179.8|3177|3184.3|3181.5|3184.8|3182|3179.3|3176.5|162
1589935500000|2020-05-20 00:45:00|3183.3|3180.5|3183.3|3180.5|3183.8|3181|3181.3|3178.5|70
1589935800000|2020-05-20 00:50:00|3182.3|3179.5|3180.3|3177.5|3183.3|3180.5|3180.3|3177.5|84
1589936100000|2020-05-20 00:55:00|3181.3|3178.5|3183.3|3180.5|3184.3|3181.5|3178.8|3176|213
1589936400000|2020-05-20 01:00:00|3184.3|3181.5|3190.3|3187.5|3191.3|3188.5|3183.8|3181|348
1589936700000|2020-05-20 01:05:00|3189.8|3187|3183.3|3180.5|3191.4|3188.6|3180.3|3177.5|430
1589937000000|2020-05-20 01:10:00|3183.8|3181|3183.3|3180.5|3188.8|3186|3183.3|3180.5|157
1589937300000|2020-05-20 01:15:00|3184.3|3181.5|3190.3|3187.5|3191.3|3188.5|3183.3|3180.5|215
1589937600000|2020-05-20 01:20:00|3190.8|3188|3198.4|3195.6|3199.5|3196.7|3187.2|3184.4|980
1589937900000|2020-05-20 01:25:00|3197.9|3195.1|3203.5|3200.7|3208.5|3205.7|3195.5|3192.7|848
1589938200000|2020-05-20 01:30:00|3204|3201.2|3199.5|3196.7|3204.5|3201.7|3194.5|3191.7|427
1589938500000|2020-05-20 01:35:00|3198.6|3195.8|3202.5|3199.7|3202.5|3199.7|3197.5|3194.7|320
1589938800000|2020-05-20 01:40:00|3203.4|3200.6|3198.5|3195.7|3208.5|3205.7|3198.5|3195.7|432
1589939100000|2020-05-20 01:45:00|3199.5|3196.7|3202.5|3199.7|3203.5|3200.7|3195.5|3192.7|290
1589939400000|2020-05-20 01:50:00|3202|3199.2|3198.5|3195.7|3206.5|3203.7|3191.5|3188.7|555
1589939700000|2020-05-20 01:55:00|3197.5|3194.7|3199.5|3196.7|3201.9|3199.1|3195.5|3192.7|296
1589940000000|2020-05-20 02:00:00|3198.6|3195.8|3200.5|3197.7|3201.5|3198.7|3194|3191.2|311
1589940300000|2020-05-20 02:05:00|3201.5|3198.7|3202.5|3199.7|3202.6|3199.8|3198.5|3195.7|304
1589940600000|2020-05-20 02:10:00|3203.5|3200.7|3200.5|3197.7|3204.5|3201.7|3198.6|3195.8|296
1589940900000|2020-05-20 02:15:00|3199.6|3196.8|3196.6|3193.8|3203.5|3200.7|3196.5|3193.7|176
1589941200000|2020-05-20 02:20:00|3197|3194.2|3197.6|3194.8|3202.1|3199.3|3196.6|3193.8|158
1589941500000|2020-05-20 02:25:00|3198.6|3195.8|3199.6|3196.8|3201.6|3198.8|3197.6|3194.8|135
1589941800000|2020-05-20 02:30:00|3200.1|3197.3|3195.6|3192.8|3200.1|3197.3|3193.6|3190.8|266
1589942100000|2020-05-20 02:35:00|3194.6|3191.8|3197.6|3194.8|3197.6|3194.8|3193.6|3190.8|154
1589942400000|2020-05-20 02:40:00|3196.7|3193.9|3200.6|3197.8|3201.6|3198.8|3195.6|3192.8|180
1589942700000|2020-05-20 02:45:00|3201.5|3198.7|3206.1|3203.3|3207.6|3204.8|3199.6|3196.8|341
1589943000000|2020-05-20 02:50:00|3206.5|3203.7|3198.7|3195.9|3206.6|3203.8|3196.6|3193.8|377
1589943300000|2020-05-20 02:55:00|3198.2|3195.4|3196.7|3193.9|3199.7|3196.9|3194.7|3191.9|147
1589943600000|2020-05-20 03:00:00|3196.6|3193.8|3197.7|3194.9|3199.7|3196.9|3194.7|3191.9|237
1589943900000|2020-05-20 03:05:00|3196.7|3193.9|3198.2|3195.4|3199.6|3196.8|3195.7|3192.9|194
1589944200000|2020-05-20 03:10:00|3198.7|3195.9|3202.1|3199.3|3202.6|3199.8|3198.2|3195.4|130
1589944500000|2020-05-20 03:15:00|3201.7|3198.9|3202.6|3199.8|3204.7|3201.9|3196.7|3193.9|316
1589944800000|2020-05-20 03:20:00|3202.1|3199.3|3201.2|3198.4|3205.6|3202.8|3200.6|3197.8|165
1589945100000|2020-05-20 03:25:00|3200.7|3197.9|3202.7|3199.9|3204.1|3201.3|3200.7|3197.9|146
1589945400000|2020-05-20 03:30:00|3203.2|3200.4|3206.7|3203.9|3207.6|3204.8|3202.2|3199.4|237
1589945700000|2020-05-20 03:35:00|3207.1|3204.3|3217.5|3214.7|3219.5|3216.7|3204.7|3201.9|1014
1589946000000|2020-05-20 03:40:00|3217|3214.2|3217.6|3214.8|3219.5|3216.7|3214.6|3211.8|810
1589946300000|2020-05-20 03:45:00|3217.5|3214.7|3216.1|3213.3|3217.6|3214.8|3214.1|3211.3|187
1589946600000|2020-05-20 03:50:00|3216.5|3213.7|3224.7|3221.9|3226.6|3223.8|3215.6|3212.8|390
1589946900000|2020-05-20 03:55:00|3224.6|3221.8|3215.7|3212.9|3224.7|3221.9|3215.7|3212.9|328
1589947200000|2020-05-20 04:00:00|3216.2|3213.4|3217.6|3214.8|3220.6|3217.8|3215.6|3212.8|169
1589947500000|2020-05-20 04:05:00|3217.7|3214.9|3217.7|3214.9|3217.7|3214.9|3212.7|3209.9|155
1589947800000|2020-05-20 04:10:00|3217.2|3214.4|3223.6|3220.8|3226.6|3223.8|3217.2|3214.4|445
1589948100000|2020-05-20 04:15:00|3224.1|3221.3|3217.7|3214.9|3224.1|3221.3|3217.2|3214.4|214
1589948400000|2020-05-20 04:20:00|3218.2|3215.4|3219.6|3216.8|3223.1|3220.3|3216.7|3213.9|169
1589948700000|2020-05-20 04:25:00|3219.2|3216.4|3222.7|3219.9|3222.7|3219.9|3217.7|3214.9|266
1589949000000|2020-05-20 04:30:00|3222.2|3219.4|3218.7|3215.9|3224.7|3221.9|3213.8|3211|543
1589949300000|2020-05-20 04:35:00|3219.6|3216.8|3221.2|3218.4|3222.7|3219.9|3218.7|3215.9|162
1589949600000|2020-05-20 04:40:00|3221.6|3218.8|3221.2|3218.4|3222.7|3219.9|3217.8|3215|178
1589949900000|2020-05-20 04:45:00|3221.7|3218.9|3219.8|3217|3221.7|3218.9|3216.8|3214|115
1589950200000|2020-05-20 04:50:00|3219.7|3216.9|3219.8|3217|3220.7|3217.9|3217.8|3215|96
1589950500000|2020-05-20 04:55:00|3220.7|3217.9|3223.8|3221|3224.7|3221.9|3219.7|3216.9|119
1589950800000|2020-05-20 05:00:00|3224.2|3221.4|3215.8|3213|3226.7|3223.9|3215.8|3213|295
1589951100000|2020-05-20 05:05:00|3216.3|3213.5|3221.4|3218.6|3222.9|3220.1|3215.8|3213|281
1589951400000|2020-05-20 05:10:00|3220.9|3218.1|3222.8|3220|3222.8|3220|3220.8|3218|130
1589951700000|2020-05-20 05:15:00|3222.3|3219.5|3219.8|3217|3222.9|3220.1|3218.8|3216|129
1589952000000|2020-05-20 05:20:00|3219.4|3216.6|3221.8|3219|3221.9|3219.1|3218.9|3216.1|74
1589952300000|2020-05-20 05:25:00|3221.3|3218.5|3223.8|3221|3223.8|3221|3217.8|3215|177
1589952600000|2020-05-20 05:30:00|3224.7|3221.9|3228.6|3225.8|3235.6|3232.8|3224.7|3221.9|954
1589952900000|2020-05-20 05:35:00|3227.7|3224.9|3220.8|3218|3228.6|3225.8|3219.8|3217|428
1589953200000|2020-05-20 05:40:00|3221.7|3218.9|3216.4|3213.6|3221.8|3219|3213|3210.2|905
1589953500000|2020-05-20 05:45:00|3216|3213.2|3214.9|3212.1|3218.9|3216.1|3214|3211.2|262
1589953800000|2020-05-20 05:50:00|3215.9|3213.1|3206.9|3204.1|3217.9|3215.1|3201.8|3199|435
1589954100000|2020-05-20 05:55:00|3206.4|3203.6|3206|3203.2|3207|3204.2|3194|3191.2|1218
1589954400000|2020-05-20 06:00:00|3207|3204.2|3207|3204.2|3208|3205.2|3198|3195.2|562
1589954700000|2020-05-20 06:05:00|3206.9|3204.1|3206.5|3203.7|3207|3204.2|3200|3197.2|363
1589955000000|2020-05-20 06:10:00|3206|3203.2|3202.6|3199.8|3206.5|3203.7|3199|3196.2|464
1589955300000|2020-05-20 06:15:00|3202.5|3199.7|3205|3202.2|3206|3203.2|3202|3199.2|188
1589955600000|2020-05-20 06:20:00|3204.5|3201.7|3205|3202.2|3206.1|3203.3|3202|3199.2|137
1589955900000|2020-05-20 06:25:00|3204.1|3201.3|3202.6|3199.8|3205|3202.2|3199.1|3196.3|232
1589956200000|2020-05-20 06:30:00|3203.1|3200.3|3204.5|3201.7|3213|3210.2|3203.1|3200.3|558
1589956500000|2020-05-20 06:35:00|3204|3201.2|3197|3194.2|3204.9|3202.1|3195|3192.2|848
1589956800000|2020-05-20 06:40:00|3197.9|3195.1|3186|3183.2|3198|3195.2|3177|3174.2|2407
1589957100000|2020-05-20 06:45:00|3186.5|3183.7|3193|3190.2|3194|3191.2|3183|3180.2|697
1589957400000|2020-05-20 06:50:00|3192|3189.2|3195.9|3193.1|3200|3197.2|3189|3186.2|701
1589957700000|2020-05-20 06:55:00|3195.5|3192.7|3194|3191.2|3200|3197.2|3192|3189.2|421
1589958000000|2020-05-20 07:00:00|3195|3192.2|3206|3203.2|3207|3204.2|3194|3191.2|763
1589958300000|2020-05-20 07:05:00|3207|3204.2|3190|3187.2|3214|3211.2|3189.6|3186.8|1453
1589958600000|2020-05-20 07:10:00|3189.1|3186.3|3194|3191.2|3195.1|3192.3|3188.1|3185.3|457
1589958900000|2020-05-20 07:15:00|3194.5|3191.7|3192.5|3189.7|3198|3195.2|3190|3187.2|520
1589959200000|2020-05-20 07:20:00|3192.1|3189.3|3194|3191.2|3199.9|3197.1|3191.5|3188.7|675
1589959500000|2020-05-20 07:25:00|3194.9|3192.1|3187|3184.2|3197|3194.2|3185|3182.2|852
1589959800000|2020-05-20 07:30:00|3186.9|3184.1|3176|3173.2|3189.8|3187|3175|3172.2|1256
1589960100000|2020-05-20 07:35:00|3175.9|3173.1|3171.9|3169.1|3180.9|3178.1|3168|3165.2|1332
1589960400000|2020-05-20 07:40:00|3171.5|3168.7|3180.9|3178.1|3184.4|3181.6|3171|3168.2|826
1589960700000|2020-05-20 07:45:00|3180.8|3178|3184.9|3182.1|3186.9|3184.1|3175.9|3173.1|902
1589961000000|2020-05-20 07:50:00|3185.3|3182.5|3183.9|3181.1|3189.9|3187.1|3182.9|3180.1|795
1589961300000|2020-05-20 07:55:00|3183|3180.2|3168.9|3166.1|3186.9|3184.1|3168.9|3166.1|1249
1589961600000|2020-05-20 08:00:00|3169.8|3167|3176.8|3174|3184.8|3182|3169.8|3167|1136
1589961900000|2020-05-20 08:05:00|3177.8|3175|3180.9|3178.1|3184.9|3182.1|3176.8|3174|458
1589962200000|2020-05-20 08:10:00|3181.9|3179.1|3191.3|3188.5|3192.8|3190|3180.9|3178.1|1219
1589962500000|2020-05-20 08:15:00|3190.9|3188.1|3188.9|3186.1|3195.8|3193|3188.9|3186.1|1094
1589962800000|2020-05-20 08:20:00|3188.8|3186|3190.8|3188|3193.9|3191.1|3185.8|3183|851
1589963100000|2020-05-20 08:25:00|3191.3|3188.5|3189.8|3187|3193.9|3191.1|3180.9|3178.1|1653
1589963400000|2020-05-20 08:30:00|3188.9|3186.1|3195.4|3192.6|3200.7|3197.9|3188.7|3185.9|1700
1589963700000|2020-05-20 08:35:00|3195|3192.2|3200.9|3198.1|3203|3200.2|3195|3192.2|642
1589964000000|2020-05-20 08:40:00|3200|3197.2|3196|3193.2|3202.9|3200.1|3195|3192.2|495
1589964300000|2020-05-20 08:45:00|3196.4|3193.6|3207.9|3205.1|3208.9|3206.1|3196.4|3193.6|826
1589964600000|2020-05-20 08:50:00|3208.4|3205.6|3206|3203.2|3215.9|3213.1|3205|3202.2|1065
1589964900000|2020-05-20 08:55:00|3206.4|3203.6|3208|3205.2|3210.4|3207.6|3202.9|3200.1|847
1589965200000|2020-05-20 09:00:00|3210|3207.2|3213|3210.2|3214|3211.2|3206.9|3204.1|870
1589965500000|2020-05-20 09:05:00|3212.9|3210.1|3219.5|3216.7|3225|3222.2|3209|3206.2|1405
1589965800000|2020-05-20 09:10:00|3220|3217.2|3219|3216.2|3227|3224.2|3216|3213.2|1221
1589966100000|2020-05-20 09:15:00|3219.9|3217.1|3216|3213.2|3221|3218.2|3212.1|3209.3|639
1589966400000|2020-05-20 09:20:00|3217|3214.2|3220.5|3217.7|3223|3220.2|3215|3212.2|844
1589966700000|2020-05-20 09:25:00|3221|3218.2|3220.5|3217.7|3226|3223.2|3218|3215.2|953
1589967000000|2020-05-20 09:30:00|3221|3218.2|3214|3211.2|3223|3220.2|3210.1|3207.3|804
1589967300000|2020-05-20 09:35:00|3214.1|3211.3|3211|3208.2|3219|3216.2|3207.1|3204.3|721
1589967600000|2020-05-20 09:40:00|3209.6|3206.8|3220|3217.2|3223|3220.2|3209.6|3206.8|777
1589967900000|2020-05-20 09:45:00|3219.5|3216.7|3213.6|3210.8|3222|3219.2|3212.5|3209.7|765
1589968200000|2020-05-20 09:50:00|3214.1|3211.3|3217.1|3214.3|3219.1|3216.3|3209.1|3206.3|763
1589968500000|2020-05-20 09:55:00|3217|3214.2|3219|3216.2|3223|3220.2|3216|3213.2|522
1589968800000|2020-05-20 10:00:00|3219.1|3216.3|3217.1|3214.3|3223|3220.2|3216.1|3213.3|367
1589969100000|2020-05-20 10:05:00|3218.1|3215.3|3209.1|3206.3|3221.1|3218.3|3201.1|3198.3|1306
1589969400000|2020-05-20 10:10:00|3208.1|3205.3|3203.1|3200.3|3210.1|3207.3|3199.7|3196.9|676
1589969700000|2020-05-20 10:15:00|3204.1|3201.3|3210.2|3207.4|3212.2|3209.4|3204.1|3201.3|681
1589970000000|2020-05-20 10:20:00|3210.1|3207.3|3220.1|3217.3|3222.1|3219.3|3210.1|3207.3|687
1589970300000|2020-05-20 10:25:00|3220.2|3217.4|3212.2|3209.4|3221.2|3218.4|3211.2|3208.4|573
1589970600000|2020-05-20 10:30:00|3213.1|3210.3|3215.1|3212.3|3218.2|3215.4|3208.2|3205.4|618
1589970900000|2020-05-20 10:35:00|3214.2|3211.4|3217.1|3214.3|3218.1|3215.3|3211.2|3208.4|391
1589971200000|2020-05-20 10:40:00|3217.2|3214.4|3223.1|3220.3|3223.1|3220.3|3215.1|3212.3|730
1589971500000|2020-05-20 10:45:00|3222.2|3219.4|3220.1|3217.3|3223.1|3220.3|3218.1|3215.3|418
1589971800000|2020-05-20 10:50:00|3219.7|3216.9|3216.7|3213.9|3219.7|3216.9|3213.2|3210.4|594
1589972100000|2020-05-20 10:55:00|3216.2|3213.4|3222.2|3219.4|3222.7|3219.9|3216.2|3213.4|359
1589972400000|2020-05-20 11:00:00|3221.3|3218.5|3222.1|3219.3|3223.2|3220.4|3216.2|3213.4|486
1589972700000|2020-05-20 11:05:00|3222.2|3219.4|3228.1|3225.3|3230.2|3227.4|3221.1|3218.3|1168
1589973000000|2020-05-20 11:10:00|3227.6|3224.8|3234.1|3231.3|3235.1|3232.3|3227.1|3224.3|1014
1589973300000|2020-05-20 11:15:00|3235|3232.2|3246|3243.2|3248.9|3246.1|3235|3232.2|2408
1589973600000|2020-05-20 11:20:00|3245.1|3242.3|3247.1|3244.3|3249|3246.2|3245|3242.2|937
1589973900000|2020-05-20 11:25:00|3247.5|3244.7|3255.9|3253.1|3256.9|3254.1|3247.5|3244.7|1254
1589974200000|2020-05-20 11:30:00|3256|3253.2|3259|3256.2|3264.8|3262|3254.9|3252.1|1561
1589974500000|2020-05-20 11:35:00|3258.9|3256.1|3275.8|3273|3275.8|3273|3258.9|3256.1|2487
1589974800000|2020-05-20 11:40:00|3276.7|3273.9|3281.8|3279|3282.9|3280.1|3273.8|3271|2167
1589975100000|2020-05-20 11:45:00|3281.9|3279.1|3273.8|3271|3282.9|3280.1|3269.8|3267|2132
1589975400000|2020-05-20 11:50:00|3274.3|3271.5|3268.8|3266|3281.7|3278.9|3268.8|3266|1437
1589975700000|2020-05-20 11:55:00|3269.7|3266.9|3265.8|3263|3272.8|3270|3261.8|3259|1500
1589976000000|2020-05-20 12:00:00|3265.3|3262.5|3258.9|3256.1|3268|3265.2|3257|3254.2|1112
1589976300000|2020-05-20 12:05:00|3259.4|3256.6|3271.7|3268.9|3272.7|3269.9|3258.9|3256.1|1178
1589976600000|2020-05-20 12:10:00|3270.8|3268|3274.7|3271.9|3276.2|3273.4|3266.8|3264|1477
1589976900000|2020-05-20 12:15:00|3275.3|3272.5|3273.7|3270.9|3277.8|3275|3267.8|3265|938
1589977200000|2020-05-20 12:20:00|3273.8|3271|3275.7|3272.9|3275.8|3273|3269.7|3266.9|693
1589977500000|2020-05-20 12:25:00|3275.8|3273|3277.8|3275|3281.7|3278.9|3269.9|3267.1|861
1589977800000|2020-05-20 12:30:00|3276.8|3274|3271.9|3269.1|3284.7|3281.9|3270|3267.2|1325
1589978100000|2020-05-20 12:35:00|3272.8|3270|3271.8|3269|3273.8|3271|3267.9|3265.1|810
1589978400000|2020-05-20 12:40:00|3271.3|3268.5|3278.8|3276|3280.9|3278.1|3269.8|3267|1105
1589978700000|2020-05-20 12:45:00|3278.4|3275.6|3279.9|3277.1|3286.8|3284|3276.8|3274|1643
1589979000000|2020-05-20 12:50:00|3280.9|3278.1|3262.9|3260.1|3281.3|3278.5|3259.5|3256.7|2382
1589979300000|2020-05-20 12:55:00|3263.9|3261.1|3274.8|3272|3276.8|3274|3261.9|3259.1|1665
1589979600000|2020-05-20 13:00:00|3274.9|3272.1|3286.7|3283.9|3289.7|3286.9|3268.9|3266.1|3596
1589979900000|2020-05-20 13:05:00|3285.8|3283|3281.8|3279|3289.7|3286.9|3275.8|3273|1993
1589980200000|2020-05-20 13:10:00|3282.7|3279.9|3280.8|3278|3287.7|3284.9|3275.8|3273|1630
1589980500000|2020-05-20 13:15:00|3281.7|3278.9|3283.8|3281|3291.8|3289|3280.8|3278|1954
1589980800000|2020-05-20 13:20:00|3284.8|3282|3279.8|3277|3289.9|3287.1|3274.9|3272.1|1950
1589981100000|2020-05-20 13:25:00|3280.8|3278|3283.7|3280.9|3286.8|3284|3277.8|3275|1767
1589981400000|2020-05-20 13:30:00|3284.2|3281.4|3281.8|3279|3288.7|3285.9|3275.7|3272.9|2236
1589981700000|2020-05-20 13:35:00|3282.7|3279.9|3295.6|3292.8|3296.7|3293.9|3275.7|3272.9|3853
1589982000000|2020-05-20 13:40:00|3295.7|3292.9|3305.7|3302.9|3311.6|3308.8|3292.7|3289.9|5742
1589982300000|2020-05-20 13:45:00|3306.1|3303.3|3329.1|3326.3|3330.6|3327.8|3304.7|3301.9|6051
1589982600000|2020-05-20 13:50:00|3328.7|3325.9|3337.7|3334.9|3342.6|3339.8|3321.7|3318.9|5414
1589982900000|2020-05-20 13:55:00|3338.6|3335.8|3338.7|3335.9|3346.7|3343.9|3321.8|3319|5082
1589983200000|2020-05-20 14:00:00|3339.6|3336.8|3353.6|3350.8|3355.6|3352.8|3338.7|3335.9|5143
1589983500000|2020-05-20 14:05:00|3352.7|3349.9|3357.6|3354.8|3370.6|3367.8|3351.7|3348.9|6747
1589983800000|2020-05-20 14:10:00|3357.1|3354.3|3374.5|3371.7|3379.3|3376.5|3356.6|3353.8|5837
1589984100000|2020-05-20 14:15:00|3374.4|3371.6|3370.6|3367.8|3374.4|3371.6|3352.8|3350|4382
1589984400000|2020-05-20 14:20:00|3369.7|3366.9|3347.5|3344.7|3370.7|3367.9|3338.5|3335.7|4864
1589984700000|2020-05-20 14:25:00|3347.9|3345.1|3347.1|3343.1|3350.5|3347.7|3339.5|3336.7|3354
1589985000000|2020-05-20 14:30:00|3349.6|3339.6|3317.4|3314.6|3359.4|3353|3302.6|3299.8|11177
1589985300000|2020-05-20 14:35:00|3318.4|3315.6|3328.4|3325.6|3332.4|3329.6|3305.5|3302.7|9418
1589985600000|2020-05-20 14:40:00|3328.5|3325.7|3329.6|3326.8|3341.9|3339.1|3325.5|3322.7|4806
1589985900000|2020-05-20 14:45:00|3328.6|3325.8|3342.9|3340.1|3349.6|3346.8|3323.6|3320.8|4962
1589986200000|2020-05-20 14:50:00|3342|3339.2|3337.9|3335.1|3345.8|3343|3329.9|3327.1|3028
1589986500000|2020-05-20 14:55:00|3338.4|3335.6|3326.9|3324.1|3344.9|3342.1|3324.9|3322.1|2488
1589986800000|2020-05-20 15:00:00|3327.4|3324.6|3312.9|3310.1|3338.8|3336|3308.8|3306|4557
1589987100000|2020-05-20 15:05:00|3312.8|3310|3293.8|3291|3313.8|3311|3290.9|3288.1|7998
1589987400000|2020-05-20 15:10:00|3293.9|3291.1|3295.8|3293|3296.8|3294|3273|3270.2|8159
1589987700000|2020-05-20 15:15:00|3295.4|3292.6|3296.8|3294|3299.8|3297|3285.8|3283|3722
1589988000000|2020-05-20 15:20:00|3297.8|3295|3302.8|3300|3312.9|3310.1|3293.8|3291|5191
1589988300000|2020-05-20 15:25:00|3302.9|3300.1|3307.9|3305.1|3312.9|3310.1|3300.9|3298.1|3983
1589988600000|2020-05-20 15:30:00|3306.9|3304.1|3325.5|3322.7|3330.5|3327.7|3300.9|3298.1|6852
1589988900000|2020-05-20 15:35:00|3324.6|3321.8|3321.1|3318.3|3327.5|3324.7|3315.6|3312.8|3215
1589989200000|2020-05-20 15:40:00|3320.6|3317.8|3318.6|3315.8|3324.7|3321.9|3315.7|3312.9|2162
1589989500000|2020-05-20 15:45:00|3318.7|3315.9|3325.5|3322.7|3331.4|3328.6|3316.6|3313.8|2594
1589989800000|2020-05-20 15:50:00|3326.4|3323.6|3313.5|3310.7|3326.5|3323.7|3311.5|3308.7|1973
1589990100000|2020-05-20 15:55:00|3313.1|3310.3|3309.7|3306.9|3316.5|3313.7|3304|3301.2|3206
1589990400000|2020-05-20 16:00:00|3310.7|3307.9|3312.6|3309.8|3315.6|3312.8|3309.7|3306.9|1854
1589990700000|2020-05-20 16:05:00|3312.5|3309.7|3298.9|3296.1|3312.7|3309.9|3298.9|3296.1|2323
1589991000000|2020-05-20 16:10:00|3298.4|3295.6|3291.9|3289.1|3300.8|3298|3289|3286.2|3072
1589991300000|2020-05-20 16:15:00|3291|3288.2|3301.7|3298.9|3303.8|3301|3288.9|3286.1|2121
1589991600000|2020-05-20 16:20:00|3301.8|3299|3297.7|3294.9|3303.7|3300.9|3295.7|3292.9|2262
1589991900000|2020-05-20 16:25:00|3297.8|3295|3295.8|3293|3303.7|3300.9|3294.8|3292|1076
1589992200000|2020-05-20 16:30:00|3296.7|3293.9|3281|3278.2|3296.8|3294|3276|3273.2|3421
1589992500000|2020-05-20 16:35:00|3281.1|3278.3|3295.8|3293|3297.8|3295|3272.9|3270.1|3799
1589992800000|2020-05-20 16:40:00|3296.2|3293.4|3298.8|3296|3298.8|3296|3292.8|3290|1533
1589993100000|2020-05-20 16:45:00|3299.8|3297|3299.9|3297.1|3302.8|3300|3295.4|3292.6|1460
1589993400000|2020-05-20 16:50:00|3300.8|3298|3308.4|3305.6|3312.9|3310.1|3300|3297.2|2062
1589993700000|2020-05-20 16:55:00|3307.9|3305.1|3309.3|3306.5|3309.9|3307.1|3304.8|3302|2024
1589994000000|2020-05-20 17:00:00|3309.8|3307|3304.8|3302|3312.7|3309.9|3304.7|3301.9|1986
1589994300000|2020-05-20 17:05:00|3305.2|3302.4|3294.9|3292.1|3309.8|3307|3294|3291.2|2216
1589994600000|2020-05-20 17:10:00|3295.8|3293|3299.9|3297.1|3306.8|3304|3293|3290.2|2081
1589994900000|2020-05-20 17:15:00|3300.3|3297.5|3293.5|3290.7|3300.3|3297.5|3293|3290.2|1369
1589995200000|2020-05-20 17:20:00|3294|3291.2|3298.1|3295.3|3301.1|3298.3|3290.1|3287.3|1950
1589995500000|2020-05-20 17:25:00|3299.1|3296.3|3307.1|3304.3|3307.1|3304.3|3294.1|3291.3|1831
1589995800000|2020-05-20 17:30:00|3307|3304.2|3298.2|3295.4|3311|3308.2|3298.1|3295.3|1690
1589996100000|2020-05-20 17:35:00|3298.1|3295.3|3311.1|3308.3|3313.1|3310.3|3298.1|3295.3|2116
1589996400000|2020-05-20 17:40:00|3312.1|3309.3|3325.8|3323|3327.8|3325|3309.1|3306.3|3404
1589996700000|2020-05-20 17:45:00|3325.9|3323.1|3317.5|3314.7|3329.9|3327.1|3317|3314.2|2291
1589997000000|2020-05-20 17:50:00|3317.9|3315.1|3314|3311.2|3320.9|3318.1|3310.5|3307.7|1320
1589997300000|2020-05-20 17:55:00|3314.5|3311.7|3318.9|3316.1|3319.9|3317.1|3313|3310.2|1020
1589997600000|2020-05-20 18:00:00|3319.3|3316.5|3328.4|3325.6|3329.9|3327.1|3314.9|3312.1|2180
1589997900000|2020-05-20 18:05:00|3328.9|3326.1|3336|3333.2|3340.8|3338|3326.9|3324.1|3543
1589998200000|2020-05-20 18:10:00|3336.1|3333.3|3328|3325.2|3347|3344.2|3326.5|3323.7|3655
1589998500000|2020-05-20 18:15:00|3327.1|3324.3|3330|3327.2|3333|3330.2|3322|3319.2|2646
1589998800000|2020-05-20 18:20:00|3331.4|3328.6|3343|3340.2|3344.9|3342.1|3331.4|3328.6|4264
1589999100000|2020-05-20 18:25:00|3342.1|3339.3|3356|3353.2|3362.9|3360.1|3324.8|3322|13752
1589999400000|2020-05-20 18:30:00|3356.9|3354.1|3356|3353.2|3360|3357.2|3346.1|3343.3|4937
1589999700000|2020-05-20 18:35:00|3355|3352.2|3350|3347.2|3360.9|3358.1|3348|3345.2|1817
1590000000000|2020-05-20 18:40:00|3349.5|3346.7|3367|3364.2|3368.5|3365.7|3346|3343.2|2187
1590000300000|2020-05-20 18:45:00|3366.1|3363.3|3359.1|3356.3|3368.1|3365.3|3355.1|3352.3|1362
1590000600000|2020-05-20 18:50:00|3359.5|3356.7|3360.1|3357.3|3361.5|3358.7|3358|3355.2|435
1590000900000|2020-05-20 18:55:00|3359.1|3356.3|3359|3356.2|3361.1|3358.3|3354.1|3351.3|749
1590001200000|2020-05-20 19:00:00|3358.5|3355.7|3356|3353.2|3360.1|3357.3|3353.2|3350.4|848
1590001500000|2020-05-20 19:05:00|3356.1|3353.3|3368.9|3366.1|3369.9|3367.1|3354.6|3351.8|947
1590001800000|2020-05-20 19:10:00|3369|3366.2|3365|3362.2|3375.9|3373.1|3364|3361.2|1880
1590002100000|2020-05-20 19:15:00|3365.5|3362.7|3365.1|3362.3|3368|3365.2|3362.1|3359.3|753
1590002400000|2020-05-20 19:20:00|3364.2|3361.4|3364.1|3361.3|3365|3362.2|3361.1|3358.3|544
1590002700000|2020-05-20 19:25:00|3364.6|3361.8|3368.1|3365.3|3371|3368.2|3364.6|3361.8|965
1590003000000|2020-05-20 19:30:00|3368|3365.2|3374.1|3371.3|3382.9|3380.1|3365.6|3362.8|1852
1590003300000|2020-05-20 19:35:00|3375|3372.2|3375.6|3372.8|3381.9|3379.1|3374.1|3371.3|689
1590003600000|2020-05-20 19:40:00|3375.1|3372.3|3377|3374.2|3380|3377.2|3374.1|3371.3|372
1590003900000|2020-05-20 19:45:00|3377.1|3374.3|3370.1|3367.3|3381|3378.2|3369.1|3366.3|886
1590004200000|2020-05-20 19:50:00|3370.2|3367.4|3359.2|3356.4|3371.1|3368.3|3351.7|3348.9|1547
1590004500000|2020-05-20 19:55:00|3360.1|3357.3|3368.1|3365.3|3368.5|3365.7|3359.1|3356.3|454
1590004800000|2020-05-20 20:00:00|3368.6|3365.8|3369|3366.2|3371|3368.2|3365|3362.2|623
1590005100000|2020-05-20 20:05:00|3369.9|3367.1|3366.9|3364.1|3369.9|3367.1|3363.9|3361.1|247
1590005400000|2020-05-20 20:10:00|3366.4|3363.6|3357.9|3355.1|3366.9|3364.1|3354.9|3352.1|376
1590005700000|2020-05-20 20:15:00|3358.4|3355.6|3360|3357.2|3362.9|3360.1|3356.9|3354.1|259
1590006000000|2020-05-20 20:20:00|3360.4|3357.6|3360|3357.2|3362.9|3360.1|3357.5|3354.7|309
1590006300000|2020-05-20 20:25:00|3360.5|3357.7|3359|3356.2|3364.5|3361.7|3359|3356.2|429
1590006600000|2020-05-20 20:30:00|3359.5|3356.7|3363|3360.2|3365|3362.2|3359.5|3356.7|288
1590006900000|2020-05-20 20:35:00|3362.5|3359.7|3364|3361.2|3366|3363.2|3361.1|3358.3|246
1590007200000|2020-05-20 20:40:00|3364.4|3361.6|3365|3362.2|3367.5|3364.7|3364|3361.2|234
1590007500000|2020-05-20 20:45:00|3365.9|3363.1|3359|3356.2|3372|3366.2|3358|3355.2|657
1590007800000|2020-05-20 20:50:00|3359.5|3356.7|3357.4|3354.6|3362|3359.2|3352|3349.2|782
1590008100000|2020-05-20 20:55:00|3357|3354.2|3357.9|3355.1|3359.9|3357.1|3355.8|3353|564
1590012000000|2020-05-20 22:00:00|3357.6|3354.8|3354.1|3351.3|3358.6|3355.8|3347.2|3344.4|495
1590012300000|2020-05-20 22:05:00|3354.6|3351.8|3349.7|3346.9|3354.6|3351.8|3349.1|3346.3|156
1590012600000|2020-05-20 22:10:00|3349.2|3346.4|3346.2|3343.4|3350.2|3347.4|3344.2|3341.4|197
1590012900000|2020-05-20 22:15:00|3348.2|3345.4|3344.7|3341.9|3350.2|3347.4|3341.2|3338.4|177
1590013200000|2020-05-20 22:20:00|3344.2|3341.4|3344.1|3341.3|3345.2|3342.4|3343.7|3340.9|33
1590013500000|2020-05-20 22:25:00|3343.7|3340.9|3347.6|3344.8|3348.2|3345.4|3343.7|3340.9|62
1590013800000|2020-05-20 22:30:00|3347.7|3344.9|3354.7|3351.9|3357.6|3354.3|3347.7|3344.9|192
1590014100000|2020-05-20 22:35:00|3355.1|3352.3|3358.2|3355.4|3358.6|3355.8|3352.1|3349.3|85
1590014400000|2020-05-20 22:40:00|3359.2|3356.4|3355.2|3352.4|3360.8|3357.4|3355.2|3352.4|80
1590014700000|2020-05-20 22:45:00|3354.3|3351.5|3364.2|3361.4|3365.1|3362.3|3354.2|3351.4|253
1590015000000|2020-05-20 22:50:00|3363.6|3360.8|3366.7|3363.9|3372.1|3369.3|3363.2|3360.4|340
1590015300000|2020-05-20 22:55:00|3367.2|3364.4|3362.7|3359.9|3367.2|3364.4|3360.3|3357.5|155
1590015600000|2020-05-20 23:00:00|3363.2|3360.4|3358.3|3355.5|3363.2|3360.4|3357.4|3354.6|182
1590015900000|2020-05-20 23:05:00|3358.8|3356|3365.3|3362.5|3365.3|3362.5|3358.3|3355.2|175
1590016200000|2020-05-20 23:10:00|3365.2|3362.4|3369.3|3366.5|3370.8|3367.5|3364.3|3361.5|194
1590016500000|2020-05-20 23:15:00|3368.8|3366|3367.3|3364.5|3369.3|3366.5|3366.4|3363.6|88
1590016800000|2020-05-20 23:20:00|3368.2|3365.4|3367.9|3365.1|3370.3|3367.5|3365.9|3363.1|179
1590017100000|2020-05-20 23:25:00|3368.3|3365.5|3366.3|3363.5|3368.3|3365.5|3366.3|3363.5|60
1590017400000|2020-05-20 23:30:00|3366.8|3364|3369.3|3366.5|3370.3|3367.5|3366.8|3364|99
1590017700000|2020-05-20 23:35:00|3369.4|3366.6|3367.4|3364.6|3370.3|3367.5|3366.4|3363.6|62
1590018000000|2020-05-20 23:40:00|3367.9|3365.1|3364.4|3361.6|3367.9|3365.1|3362.9|3360|95
1590018300000|2020-05-20 23:45:00|3364|3361.2|3363.9|3361.1|3364.4|3361.6|3359.5|3356.7|179
1590018600000|2020-05-20 23:50:00|3364.3|3361.5|3367.3|3364.5|3367.4|3364.6|3364.3|3361.5|83
1590018900000|2020-05-20 23:55:00|3367.4|3364.6|3363.3|3360.5|3367.4|3364.6|3361.9|3359.1|67
1590019200000|2020-05-21 00:00:00|3362.4|3359.6|3370.5|3367.7|3370.7|3367.7|3351.2|3348.4|814
1590019500000|2020-05-21 00:05:00|3370.6|3367.8|3382|3379.2|3382.1|3379.3|3370.1|3367.3|942
1590019800000|2020-05-21 00:10:00|3381.1|3378.3|3361.2|3358.4|3381.5|3378.7|3357.7|3354.9|998
1590020100000|2020-05-21 00:15:00|3361.6|3358.8|3360.2|3357.4|3366.2|3363.4|3359.2|3356.4|320
1590020400000|2020-05-21 00:20:00|3359.2|3356.4|3359.3|3356.5|3360.3|3357.5|3353.3|3350.5|493
1590020700000|2020-05-21 00:25:00|3358.8|3356|3356.3|3353.5|3359.3|3356.5|3355.3|3352.5|173
1590021000000|2020-05-21 00:30:00|3356.8|3354|3358.2|3355.4|3359.3|3356.5|3355.3|3352.5|164
1590021300000|2020-05-21 00:35:00|3357.3|3354.5|3358.3|3355.5|3358.4|3355.6|3349.3|3346.5|362
1590021600000|2020-05-21 00:40:00|3357.9|3355.1|3357.4|3354.6|3362.4|3359.6|3355.5|3352.7|208
1590021900000|2020-05-21 00:45:00|3357.3|3354.5|3357.9|3355.1|3359.3|3356.5|3356.4|3353.6|71
1590022200000|2020-05-21 00:50:00|3358.4|3355.6|3364.2|3361.4|3369.6|3366.8|3357.3|3354.5|462
1590022500000|2020-05-21 00:55:00|3364.1|3361.3|3370.2|3367.4|3373.1|3370.3|3364.1|3361.3|385
1590022800000|2020-05-21 01:00:00|3369.2|3366.4|3362.3|3359.5|3369.2|3366.4|3359.7|3356.9|369
1590023100000|2020-05-21 01:05:00|3363.2|3360.4|3364.3|3361.5|3367.2|3364.4|3362.3|3359.5|215
1590023400000|2020-05-21 01:10:00|3363.4|3360.6|3368.7|3365.9|3372.3|3369.5|3362.3|3359.5|427
1590023700000|2020-05-21 01:15:00|3368.8|3366|3370.3|3367.5|3372.3|3369.5|3366.3|3363.5|244
1590024000000|2020-05-21 01:20:00|3369.8|3367|3376.2|3373.4|3377.2|3374.4|3367.2|3364.4|283
1590024300000|2020-05-21 01:25:00|3377.1|3374.3|3376.2|3373.4|3381.1|3378.3|3372.2|3369.4|537
1590024600000|2020-05-21 01:30:00|3377.2|3374.4|3369.2|3366.4|3378.1|3375.3|3369.2|3366.4|406
1590024900000|2020-05-21 01:35:00|3370.2|3367.4|3371.2|3368.4|3377.2|3374.4|3369.2|3366.4|162
1590025200000|2020-05-21 01:40:00|3372.1|3369.3|3362.3|3359.5|3375.3|3372.5|3360.4|3357.6|715
1590025500000|2020-05-21 01:45:00|3361.3|3358.5|3368.3|3365.5|3368.3|3365.5|3360.9|3358.1|279
1590025800000|2020-05-21 01:50:00|3367.3|3364.5|3363.3|3360.5|3368.3|3365.5|3361.3|3358.5|195
1590026100000|2020-05-21 01:55:00|3362.9|3360.1|3359.4|3356.6|3363.3|3360.5|3352.5|3349.7|702
1590026400000|2020-05-21 02:00:00|3359.3|3356.5|3360|3357.2|3364.4|3361.6|3356.4|3353.6|376
1590026700000|2020-05-21 02:05:00|3359.5|3356.7|3358.5|3355.7|3363.5|3360.7|3356.5|3353.7|308
1590027000000|2020-05-21 02:10:00|3357.5|3354.7|3360.4|3357.6|3360.5|3357.7|3355.5|3352.7|177
1590027300000|2020-05-21 02:15:00|3359.5|3356.7|3361.4|3358.6|3365.4|3362.6|3357.4|3354.6|213
1590027600000|2020-05-21 02:20:00|3361.9|3359.1|3362.4|3359.6|3363.4|3360.6|3360.4|3357.6|96
1590027900000|2020-05-21 02:25:00|3363.3|3360.5|3364.4|3361.6|3371.4|3368.6|3361.4|3358.6|353
1590028200000|2020-05-21 02:30:00|3363.9|3361.1|3368.4|3365.6|3370.9|3368.1|3363.4|3360.6|192
1590028500000|2020-05-21 02:35:00|3369.3|3366.5|3365.4|3362.6|3369.4|3366.6|3364.4|3361.6|140
1590028800000|2020-05-21 02:40:00|3365.9|3363.1|3367.4|3364.6|3368.3|3365.5|3364.3|3361.5|111
1590029100000|2020-05-21 02:45:00|3367.9|3365.1|3370.3|3367.5|3374.3|3371.5|3366.4|3363.6|329
1590029400000|2020-05-21 02:50:00|3371.2|3368.4|3371.9|3369.1|3374.3|3371.5|3370.3|3367.5|170
1590029700000|2020-05-21 02:55:00|3371.8|3369|3375.3|3372.5|3376.8|3374|3367.8|3365|258
1590030000000|2020-05-21 03:00:00|3375.4|3372.6|3374.4|3371.6|3378.4|3375.6|3372.4|3369.6|294
1590030300000|2020-05-21 03:05:00|3373.9|3371.1|3373.4|3370.6|3377.4|3374.6|3371.5|3368.7|258
1590030600000|2020-05-21 03:10:00|3372.5|3369.7|3374.5|3371.7|3375.9|3373.1|3371|3368.2|134
1590030900000|2020-05-21 03:15:00|3374.4|3371.6|3372.5|3369.7|3375.4|3372.6|3371.5|3368.7|139
1590031200000|2020-05-21 03:20:00|3373|3370.2|3372.4|3369.6|3374.4|3371.6|3370.6|3367.8|107
1590031500000|2020-05-21 03:25:00|3373.4|3370.6|3373.4|3370.6|3375.4|3372.6|3371.5|3368.7|92
1590031800000|2020-05-21 03:30:00|3373.5|3370.7|3370|3367.2|3374.4|3371.6|3368.5|3365.7|171
1590032100000|2020-05-21 03:35:00|3369.5|3366.7|3372.5|3369.7|3373.5|3370.7|3367|3364.2|224
1590032400000|2020-05-21 03:40:00|3371.6|3368.8|3375.5|3372.7|3377.5|3374.7|3371.5|3368.7|216
1590032700000|2020-05-21 03:45:00|3375|3372.2|3376.5|3373.7|3376.5|3373.7|3373.5|3370.7|104
1590033000000|2020-05-21 03:50:00|3376.9|3374.1|3374.4|3371.6|3377.4|3374.6|3373.4|3370.6|130
1590033300000|2020-05-21 03:55:00|3374|3371.2|3372.4|3369.6|3374.4|3371.6|3370.4|3367.6|111
1590033600000|2020-05-21 04:00:00|3372.5|3369.7|3375.5|3372.7|3376.9|3374.1|3371.4|3368.6|131
1590033900000|2020-05-21 04:05:00|3376.4|3373.6|3385.2|3382.4|3389.7|3386.9|3375.5|3372.7|1140
1590034200000|2020-05-21 04:10:00|3385.7|3382.9|3397.1|3394.3|3399.1|3396.3|3385.2|3382.4|1281
1590034500000|2020-05-21 04:15:00|3397.5|3394.7|3396.7|3393.9|3400.1|3397.3|3396.2|3393.4|415
1590034800000|2020-05-21 04:20:00|3397.1|3394.3|3392.3|3389.5|3397.2|3394.4|3391.3|3388.5|444
1590035100000|2020-05-21 04:25:00|3393.2|3390.4|3394.3|3391.5|3395.3|3392.5|3393.2|3390.4|140
1590035400000|2020-05-21 04:30:00|3395.2|3392.4|3396.6|3393.8|3397.1|3394.3|3389.2|3386.4|383
1590035700000|2020-05-21 04:35:00|3396.2|3393.4|3396.2|3393.4|3399.1|3396.3|3394.3|3391.5|215
1590036000000|2020-05-21 04:40:00|3395.8|3393|3397.3|3394.5|3399.7|3396.9|3395.8|3393|130
1590036300000|2020-05-21 04:45:00|3396.7|3393.9|3397.2|3394.4|3399.2|3396.4|3395.2|3392.4|198
1590036600000|2020-05-21 04:50:00|3397.7|3394.9|3420.7|3417.9|3427.6|3423.7|3395.3|3392.5|2560
1590036900000|2020-05-21 04:55:00|3420.2|3417.4|3419.1|3416.3|3425.7|3422.9|3415.1|3412.3|980
1590037200000|2020-05-21 05:00:00|3418.2|3415.4|3430.1|3427.3|3430.1|3427.3|3418.1|3415.3|759
1590037500000|2020-05-21 05:05:00|3429.2|3426.4|3439.1|3436.3|3442|3439.2|3429|3426.2|1974
1590037800000|2020-05-21 05:10:00|3438.7|3435.9|3430.1|3427.3|3441|3438.2|3428.2|3425.4|656
1590038100000|2020-05-21 05:15:00|3429.2|3426.4|3428.3|3425.5|3432.1|3429.3|3423.2|3420.4|546
1590038400000|2020-05-21 05:20:00|3428.2|3425.4|3421.3|3418.5|3429.2|3426.4|3419.4|3416.6|359
1590038700000|2020-05-21 05:25:00|3421.8|3419|3423.4|3420.6|3427.3|3424.5|3420.3|3417.5|378
1590039000000|2020-05-21 05:30:00|3423.3|3420.5|3422.3|3419.5|3430.2|3427.4|3420.4|3417.6|521
1590039300000|2020-05-21 05:35:00|3422.8|3420|3420.4|3417.6|3423.4|3420.6|3412.5|3409.7|876
1590039600000|2020-05-21 05:40:00|3420.9|3418.1|3418.4|3415.6|3420.9|3418.1|3415|3412.2|244
1590039900000|2020-05-21 05:45:00|3419.3|3416.5|3414.9|3412.1|3419.4|3416.6|3411.5|3408.7|384
1590040200000|2020-05-21 05:50:00|3415.4|3412.6|3413.9|3411.1|3418.4|3415.6|3410|3407.2|348
1590040500000|2020-05-21 05:55:00|3414.4|3411.6|3424.9|3422.1|3429.4|3426.6|3413.4|3410.6|767
1590040800000|2020-05-21 06:00:00|3425.3|3422.5|3432.7|3429.9|3446.6|3443.8|3424.2|3421.4|1463
1590041100000|2020-05-21 06:05:00|3433.2|3430.4|3443.2|3440.4|3444.2|3441.4|3432.7|3429.9|712
1590041400000|2020-05-21 06:10:00|3443.3|3440.5|3444.1|3441.3|3448.1|3445.3|3442.2|3439.4|835
1590041700000|2020-05-21 06:15:00|3443.2|3440.4|3438.2|3435.4|3448.1|3445.3|3430.2|3427.4|1475
1590042000000|2020-05-21 06:20:00|3439.2|3436.4|3424.2|3421.4|3439.2|3436.4|3423.2|3420.4|777
1590042300000|2020-05-21 06:25:00|3423.2|3420.4|3420.1|3417.3|3427.1|3424.3|3418.1|3415.3|1136
1590042600000|2020-05-21 06:30:00|3421|3418.2|3417.5|3414.7|3425.1|3422.3|3413|3410.2|1136
1590042900000|2020-05-21 06:35:00|3418|3415.2|3419.1|3416.3|3428.1|3425.3|3407.6|3404.8|1222
1590043200000|2020-05-21 06:40:00|3418.2|3415.4|3419.1|3416.3|3419.1|3416.3|3411.1|3408.3|799
1590043500000|2020-05-21 06:45:00|3419.5|3416.7|3420.1|3417.3|3425.1|3422.3|3413.1|3410.3|912
1590043800000|2020-05-21 06:50:00|3420|3417.2|3421.1|3418.3|3428.1|3425.3|3418.1|3415.3|781
1590044100000|2020-05-21 06:55:00|3422|3419.2|3425.1|3422.3|3426.7|3423.9|3418.7|3415.9|642
1590044400000|2020-05-21 07:00:00|3425.6|3422.8|3415.1|3412.3|3426.1|3423.3|3408.1|3405.3|1131
1590044700000|2020-05-21 07:05:00|3414.2|3411.4|3417.2|3414.4|3425.2|3422.4|3404.2|3401.4|1354
1590045000000|2020-05-21 07:10:00|3417.7|3414.9|3414.6|3411.8|3420.7|3417.9|3409.2|3406.4|718
1590045300000|2020-05-21 07:15:00|3415.1|3412.3|3417.1|3414.3|3422|3419.2|3410.6|3407.8|671
1590045600000|2020-05-21 07:20:00|3416.6|3413.8|3419.1|3416.3|3421.1|3418.3|3414.1|3411.3|284
1590045900000|2020-05-21 07:25:00|3418.6|3415.8|3422.6|3419.8|3423.1|3420.3|3417.7|3414.9|429
1590046200000|2020-05-21 07:30:00|3423|3420.2|3432|3429.2|3435|3432.2|3420.1|3417.3|1064
1590046500000|2020-05-21 07:35:00|3431.1|3428.3|3416.2|3413.4|3433|3430.2|3411.1|3408.3|1251
1590046800000|2020-05-21 07:40:00|3416.6|3413.8|3418.7|3415.9|3421.2|3418.4|3415.1|3412.3|467
1590047100000|2020-05-21 07:45:00|3418.2|3415.4|3419.1|3416.3|3421.1|3418.3|3416.2|3413.4|450
1590047400000|2020-05-21 07:50:00|3419.5|3416.7|3420.1|3417.3|3423.1|3420.3|3418.6|3415.8|374
1590047700000|2020-05-21 07:55:00|3420.2|3417.4|3400.7|3397.9|3420.2|3417.4|3400.7|3397.9|1497
1590048000000|2020-05-21 08:00:00|3400.3|3397.5|3403.2|3400.4|3412.1|3409.3|3399.2|3396.4|1576
1590048300000|2020-05-21 08:05:00|3403.7|3400.9|3391.3|3388.5|3405.1|3402.3|3386.9|3384.1|1558
1590048600000|2020-05-21 08:10:00|3391.7|3388.9|3392.2|3389.4|3393.8|3391|3386.8|3384|920
1590048900000|2020-05-21 08:15:00|3391.3|3388.5|3394.3|3391.5|3398.2|3395.4|3389.2|3386.4|1406
1590049200000|2020-05-21 08:20:00|3395.2|3392.4|3394.3|3391.5|3396.3|3393.5|3391.4|3388.6|467
1590049500000|2020-05-21 08:25:00|3393.4|3390.6|3395.9|3393.1|3397.3|3394.5|3390.4|3387.6|1111
1590049800000|2020-05-21 08:30:00|3395.4|3392.6|3408.2|3405.4|3410.2|3407.4|3392.3|3389.5|1881
1590050100000|2020-05-21 08:35:00|3408.3|3405.5|3411.8|3409|3415.2|3412.4|3407.2|3404.4|1198
1590050400000|2020-05-21 08:40:00|3412.3|3409.5|3411.3|3408.5|3414.3|3411.5|3408.3|3405.5|489
1590050700000|2020-05-21 08:45:00|3410.8|3408|3421.3|3418.5|3423.3|3420.5|3407.3|3404.5|1070
1590051000000|2020-05-21 08:50:00|3421.4|3418.6|3437.3|3434.5|3444.2|3441.4|3420.3|3417.5|2832
1590051300000|2020-05-21 08:55:00|3437.8|3435|3434.3|3431.5|3440.3|3437.5|3433.8|3431|863
1590051600000|2020-05-21 09:00:00|3436.1|3433.3|3429.2|3426.4|3437.2|3434.4|3427.2|3424.4|1447
1590051900000|2020-05-21 09:05:00|3428.3|3425.5|3431.2|3428.4|3436.2|3433.4|3427.2|3424.4|550
1590052200000|2020-05-21 09:10:00|3430.2|3427.4|3425.7|3422.9|3432.2|3429.4|3424.2|3421.4|487
1590052500000|2020-05-21 09:15:00|3426.2|3423.4|3431.2|3428.4|3436.1|3433.3|3425.2|3422.4|664
1590052800000|2020-05-21 09:20:00|3430.3|3427.5|3434.2|3431.4|3435.2|3432.4|3427.4|3424.6|296
1590053100000|2020-05-21 09:25:00|3433.3|3430.5|3450.1|3447.3|3453.1|3450.3|3433.2|3430.4|1879
1590053400000|2020-05-21 09:30:00|3449.2|3446.4|3443.2|3440.4|3449.6|3446.8|3441.2|3438.4|773
1590053700000|2020-05-21 09:35:00|3442.3|3439.5|3440.8|3438|3444.2|3441.4|3437.3|3434.5|574
1590054000000|2020-05-21 09:40:00|3441.2|3438.4|3422.3|3419.5|3441.2|3438.4|3418.2|3415.4|1520
1590054300000|2020-05-21 09:45:00|3423.2|3420.4|3427.2|3424.4|3429.2|3426.4|3417.4|3414.6|1070
1590054600000|2020-05-21 09:50:00|3428.1|3425.3|3420.3|3417.5|3428.3|3425.5|3420.2|3417.4|493
1590054900000|2020-05-21 09:55:00|3420.2|3417.4|3419.3|3416.5|3424.2|3421.4|3418.2|3415.4|482
1590055200000|2020-05-21 10:00:00|3419.7|3416.9|3415.3|3412.5|3419.7|3416.9|3410.3|3407.5|1224
1590055500000|2020-05-21 10:05:00|3416.2|3413.4|3418.3|3415.5|3419.2|3416.4|3415.2|3412.4|464
1590055800000|2020-05-21 10:10:00|3417.8|3415|3426.3|3423.5|3427.2|3424.4|3415.3|3412.5|616
1590056100000|2020-05-21 10:15:00|3426.2|3423.4|3422.2|3419.4|3428.2|3425.4|3421.2|3418.4|511
1590056400000|2020-05-21 10:20:00|3421.8|3419|3417.3|3414.5|3423.2|3420.4|3413.4|3410.6|820
1590056700000|2020-05-21 10:25:00|3417.2|3414.4|3422.4|3419.6|3425.3|3422.5|3416.3|3413.5|646
1590057000000|2020-05-21 10:30:00|3422.3|3419.5|3418.4|3415.6|3423.3|3420.5|3415.8|3413|351
1590057300000|2020-05-21 10:35:00|3418.3|3415.5|3422.3|3419.5|3423.3|3420.5|3416.3|3413.5|319
1590057600000|2020-05-21 10:40:00|3421.4|3418.6|3427.2|3424.4|3432.3|3429.5|3421.3|3418.5|760
1590057900000|2020-05-21 10:45:00|3427.3|3424.5|3430.3|3427.5|3432.3|3429.5|3426.3|3423.5|379
1590058200000|2020-05-21 10:50:00|3430.8|3428|3428.3|3425.5|3434.4|3431.6|3427.4|3424.6|511
1590058500000|2020-05-21 10:55:00|3429.3|3426.5|3430.8|3428|3431.4|3428.6|3427.3|3424.5|303
1590058800000|2020-05-21 11:00:00|3431.3|3428.5|3431.4|3428.6|3434.3|3431.5|3429.3|3426.5|383
1590059100000|2020-05-21 11:05:00|3431.3|3428.5|3422.5|3419.7|3432.4|3429.6|3422.4|3419.6|749
1590059400000|2020-05-21 11:10:00|3423.4|3420.6|3419.5|3416.7|3424.5|3421.7|3415.5|3412.7|770
1590059700000|2020-05-21 11:15:00|3420.4|3417.6|3420.4|3417.6|3423.5|3420.7|3415.5|3412.7|590
1590060000000|2020-05-21 11:20:00|3420|3417.2|3410.5|3407.7|3420.6|3417.8|3409.6|3406.8|1156
1590060300000|2020-05-21 11:25:00|3410.1|3407.3|3416.5|3413.7|3417.5|3414.7|3409.5|3406.7|1106
1590060600000|2020-05-21 11:30:00|3416.6|3413.8|3422.5|3419.7|3426.6|3423.8|3414.5|3411.7|919
1590060900000|2020-05-21 11:35:00|3421.6|3418.8|3423.5|3420.7|3424.1|3421.3|3417.8|3415|625
1590061200000|2020-05-21 11:40:00|3423.6|3420.8|3422.6|3419.8|3425|3422.2|3417.7|3414.9|606
1590061500000|2020-05-21 11:45:00|3422.1|3419.3|3411.7|3408.9|3424.5|3421.7|3411.7|3408.9|751
1590061800000|2020-05-21 11:50:00|3411.8|3409|3413.7|3410.9|3415.7|3412.9|3407.7|3404.9|778
1590062100000|2020-05-21 11:55:00|3413.8|3411|3402.9|3400.1|3417.7|3414.9|3401.8|3399|1815
1590062400000|2020-05-21 12:00:00|3403.8|3401|3406.9|3404.1|3409.8|3407|3400.9|3398.1|988
1590062700000|2020-05-21 12:05:00|3407.8|3405|3412.8|3410|3414.9|3412.1|3407.8|3405|691
1590063000000|2020-05-21 12:10:00|3412.3|3409.5|3421.7|3418.9|3421.8|3419|3411.8|3409|853
1590063300000|2020-05-21 12:15:00|3422.6|3419.8|3418.9|3416.1|3423.7|3420.9|3417.8|3415|694
1590063600000|2020-05-21 12:20:00|3419.3|3416.5|3424.7|3421.9|3427.7|3424.9|3416.9|3414.1|781
1590063900000|2020-05-21 12:25:00|3424.2|3421.4|3428.2|3425.4|3431.6|3428.8|3423.8|3421|784
1590064200000|2020-05-21 12:30:00|3427.7|3424.9|3442.6|3439.8|3447.5|3444.7|3424.7|3421.9|2727
1590064500000|2020-05-21 12:35:00|3443.5|3440.7|3457.9|3455.1|3471.4|3468.6|3439.5|3436.7|5048
1590064800000|2020-05-21 12:40:00|3457.5|3454.7|3446.5|3443.7|3462.5|3459.7|3442.8|3440|2237
1590065100000|2020-05-21 12:45:00|3445.7|3442.9|3443.5|3440.7|3448.5|3445.7|3437.7|3434.9|1916
1590065400000|2020-05-21 12:50:00|3443.6|3440.8|3440.4|3437.6|3446.6|3443.8|3439.5|3436.7|977
1590065700000|2020-05-21 12:55:00|3439.4|3436.6|3441.5|3438.7|3444.5|3441.7|3434.4|3431.6|1099
1590066000000|2020-05-21 13:00:00|3441.9|3439.1|3433.6|3430.8|3446.6|3443.8|3428.6|3425.8|2776
1590066300000|2020-05-21 13:05:00|3432.7|3429.9|3438.4|3435.6|3441.5|3438.7|3429.6|3426.8|1853
1590066600000|2020-05-21 13:10:00|3438.5|3435.7|3450.5|3447.7|3451.4|3448.6|3438.5|3435.7|2632
1590066900000|2020-05-21 13:15:00|3450.9|3448.1|3456.4|3453.6|3458.4|3455.6|3446.5|3443.7|2241
1590067200000|2020-05-21 13:20:00|3456.5|3453.7|3454.4|3451.6|3465.3|3462.5|3453.4|3450.6|3826
1590067500000|2020-05-21 13:25:00|3453.5|3450.7|3456.4|3453.6|3461.3|3458.5|3446.5|3443.7|3111
1590067800000|2020-05-21 13:30:00|3457.3|3454.5|3455.5|3452.7|3457.3|3454.5|3438.1|3435.3|3509
1590068100000|2020-05-21 13:35:00|3456.4|3453.6|3457.3|3454.5|3462.4|3459.6|3450.5|3447.7|3300
1590068400000|2020-05-21 13:40:00|3456.4|3453.6|3451.8|3449|3461.3|3458.5|3447.3|3444.5|3148
1590068700000|2020-05-21 13:45:00|3451.3|3448.5|3441.2|3438.4|3452.2|3449.4|3440.3|3437.5|3313
1590069000000|2020-05-21 13:50:00|3440.4|3437.6|3439.3|3436.5|3445.2|3442.4|3436.4|3433.6|3127
1590069300000|2020-05-21 13:55:00|3438.9|3436.1|3433.3|3430.5|3441.3|3438.5|3429.3|3426.5|3286
1590069600000|2020-05-21 14:00:00|3433.2|3430.4|3443.6|3440.8|3447.6|3444.8|3412.6|3409.8|10025
1590069900000|2020-05-21 14:05:00|3444.5|3441.7|3431.7|3428.9|3446.6|3443.8|3416.7|3413.9|3815
1590070200000|2020-05-21 14:10:00|3431.2|3428.4|3444.5|3441.7|3447.4|3444.6|3431.1|3428.3|3238
1590070500000|2020-05-21 14:15:00|3445.4|3442.6|3447.5|3444.7|3455.3|3452.5|3443.5|3440.7|3522
1590070800000|2020-05-21 14:20:00|3447|3444.2|3446.5|3443.7|3452.5|3449.7|3441.5|3438.7|2854
1590071100000|2020-05-21 14:25:00|3447|3444.2|3439.6|3436.8|3448|3445.2|3438.6|3435.8|2661
1590071400000|2020-05-21 14:30:00|3440.6|3437.8|3435|3432.2|3442.5|3439.7|3433.7|3430.9|2827
1590071700000|2020-05-21 14:35:00|3434.6|3431.8|3432.5|3429.7|3446.4|3443.6|3428|3425.2|3927
1590072000000|2020-05-21 14:40:00|3431.6|3428.8|3405.8|3403|3432.6|3429.8|3399.8|3397|8040
1590072300000|2020-05-21 14:45:00|3406.6|3403.8|3414.3|3411.5|3418.7|3415.9|3397.8|3395|3644
1590072600000|2020-05-21 14:50:00|3414.7|3411.9|3399.9|3397.1|3414.7|3411.9|3397.9|3395.1|5107
1590072900000|2020-05-21 14:55:00|3399.8|3397|3406.9|3404.1|3409.9|3407.1|3397.1|3394.3|3516
1590073200000|2020-05-21 15:00:00|3406.4|3403.6|3407|3404.2|3418.8|3416|3401.9|3399.1|3780
1590073500000|2020-05-21 15:05:00|3407.9|3405.1|3401.8|3399|3410.8|3408|3400|3397.2|2378
1590073800000|2020-05-21 15:10:00|3401.4|3398.6|3402.1|3399.3|3405|3402.2|3393.2|3390.4|3990
1590074100000|2020-05-21 15:15:00|3401.6|3398.8|3375.4|3372.6|3402.1|3399.3|3368.9|3366.1|6727
1590074400000|2020-05-21 15:20:00|3376.3|3373.5|3351|3348.2|3383.1|3380.3|3342.5|3339.7|8355
1590074700000|2020-05-21 15:25:00|3350.5|3347.7|3363.3|3360.5|3365.1|3362.3|3333.8|3331|7983
1590075000000|2020-05-21 15:30:00|3364.1|3361.3|3368.9|3366.1|3373.9|3371.1|3360.1|3357.3|5573
1590075300000|2020-05-21 15:35:00|3368|3365.2|3372.9|3370.1|3376|3373.2|3364|3361.2|3043
1590075600000|2020-05-21 15:40:00|3372|3369.2|3382|3379.2|3387.9|3385.1|3370.9|3368.1|2884
1590075900000|2020-05-21 15:45:00|3381.9|3379.1|3376.9|3374.1|3389|3386.2|3375.8|3373|3172
1590076200000|2020-05-21 15:50:00|3377.8|3375|3376.9|3374.1|3383.8|3381|3374.9|3372.1|2133
1590076500000|2020-05-21 15:55:00|3376.8|3374|3383.9|3381.1|3386.9|3384.1|3373.9|3371.1|1932
1590076800000|2020-05-21 16:00:00|3384.8|3382|3393.5|3390.7|3400.3|3397.5|3383.9|3381.1|3561
1590077100000|2020-05-21 16:05:00|3393.9|3391.1|3389.1|3386.3|3394|3391.2|3387|3384.2|1393
1590077400000|2020-05-21 16:10:00|3390|3387.2|3392|3389.2|3395|3392.2|3386.1|3383.3|1459
1590077700000|2020-05-21 16:15:00|3392.1|3389.3|3390|3387.2|3397.9|3395.1|3387.1|3384.3|2281
1590078000000|2020-05-21 16:20:00|3389.9|3387.1|3396.8|3394|3397.8|3395|3381.1|3378.3|2501
1590078300000|2020-05-21 16:25:00|3396.9|3394.1|3396|3393.2|3406.8|3404|3393.1|3390.3|2141
1590078600000|2020-05-21 16:30:00|3395.5|3392.7|3398.9|3396.1|3403.8|3401|3391.9|3389.1|1454
1590078900000|2020-05-21 16:35:00|3399.9|3397.1|3391|3388.2|3403.8|3401|3390|3387.2|2249
1590079200000|2020-05-21 16:40:00|3391.5|3388.7|3392.1|3389.3|3400|3397.2|3391.2|3388.4|1390
1590079500000|2020-05-21 16:45:00|3392|3389.2|3377.7|3374.9|3392|3389.2|3377.2|3374.4|2019
1590079800000|2020-05-21 16:50:00|3377.2|3374.4|3376.2|3373.4|3378.2|3375.4|3371.2|3368.4|2133
1590080100000|2020-05-21 16:55:00|3375.2|3372.4|3352.3|3349.5|3375.2|3372.4|3350.2|3347.4|2650
1590080400000|2020-05-21 17:00:00|3353.2|3350.4|3372.1|3369.3|3378.1|3375.3|3352.3|3349.5|3327
1590080700000|2020-05-21 17:05:00|3371.2|3368.4|3380|3377.2|3380|3377.2|3360.1|3357.3|2302
1590081000000|2020-05-21 17:10:00|3381|3378.2|3375|3372.2|3384.1|3381.3|3373.1|3370.3|2404
1590081300000|2020-05-21 17:15:00|3374.5|3371.7|3369.5|3366.7|3377|3374.2|3367.1|3364.3|1368
1590081600000|2020-05-21 17:20:00|3370|3367.2|3368|3365.2|3370.1|3367.3|3352.2|3349.4|2720
1590081900000|2020-05-21 17:25:00|3368.1|3365.3|3377|3374.2|3380|3377.2|3366.5|3363.7|1838
1590082200000|2020-05-21 17:30:00|3378|3375.2|3383|3380.2|3386|3383.2|3372.1|3369.3|1704
1590082500000|2020-05-21 17:35:00|3382.5|3379.7|3386.9|3384.1|3397|3394.2|3382|3379.2|2896
1590082800000|2020-05-21 17:40:00|3387|3384.2|3379.9|3377.1|3387.3|3384.5|3373.9|3371.1|1869
1590083100000|2020-05-21 17:45:00|3380.4|3377.6|3384.9|3382.1|3388.9|3386.1|3376.9|3374.1|1413
1590083400000|2020-05-21 17:50:00|3384.5|3381.7|3377|3374.2|3385|3382.2|3375.1|3372.3|1583
1590083700000|2020-05-21 17:55:00|3376|3373.2|3380.9|3378.1|3386.8|3384|3372.1|3368.7|1666
1590084000000|2020-05-21 18:00:00|3380.8|3378|3387|3384.2|3392.9|3390.1|3372|3369.2|2637
1590084300000|2020-05-21 18:05:00|3386.9|3384.1|3392.8|3390|3393.8|3391|3377.9|3375.1|2197
1590084600000|2020-05-21 18:10:00|3391.9|3389.1|3392.9|3390.1|3398.8|3396|3387.8|3385|2391
1590084900000|2020-05-21 18:15:00|3392.5|3389.7|3391.8|3389|3396.8|3394|3388.8|3386|1890
1590085200000|2020-05-21 18:20:00|3392.2|3389.4|3388.8|3386|3393.7|3390.9|3378.9|3376.1|3000
1590085500000|2020-05-21 18:25:00|3387.8|3385|3403|3400.2|3408|3405.2|3380.8|3378|7259
1590085800000|2020-05-21 18:30:00|3402.6|3399.8|3398.2|3395.4|3406.5|3403.7|3391|3388.2|2806
1590086100000|2020-05-21 18:35:00|3398.1|3395.3|3387.5|3384.7|3398.1|3395.3|3383|3380.2|1453
1590086400000|2020-05-21 18:40:00|3387.9|3385.1|3393|3390.2|3394.9|3392.1|3384.5|3381.7|1003
1590086700000|2020-05-21 18:45:00|3392|3389.2|3389.9|3387.1|3393.9|3391.1|3388.9|3386.1|1192
1590087000000|2020-05-21 18:50:00|3390|3387.2|3394.5|3391.7|3397.9|3395.1|3387.9|3385.1|700
1590087300000|2020-05-21 18:55:00|3394.9|3392.1|3384.1|3381.3|3394.9|3392.1|3383.1|3380.3|688
1590087600000|2020-05-21 19:00:00|3384.2|3381.4|3393.6|3390.8|3395.1|3392.3|3384.2|3381.4|567
1590087900000|2020-05-21 19:05:00|3393.2|3390.4|3402.1|3399.3|3403.1|3400.3|3393.1|3390.3|774
1590088200000|2020-05-21 19:10:00|3402.2|3399.4|3404.1|3401.3|3407.2|3404.4|3399.1|3396.3|820
1590088500000|2020-05-21 19:15:00|3403.6|3400.8|3403.3|3400.5|3405.2|3402.4|3401.3|3398.5|814
1590088800000|2020-05-21 19:20:00|3403.8|3401|3412.3|3409.5|3414.1|3411.3|3403.3|3400.5|997
1590089100000|2020-05-21 19:25:00|3413.1|3410.3|3415.3|3412.5|3422.2|3419.4|3412.2|3409.4|1329
1590089400000|2020-05-21 19:30:00|3414.8|3412|3413.3|3410.5|3416.3|3413.5|3411.3|3408.5|563
1590089700000|2020-05-21 19:35:00|3413.4|3410.6|3408.4|3405.6|3413.4|3410.6|3404.5|3401.7|810
1590090000000|2020-05-21 19:40:00|3408.3|3405.5|3413.7|3410.9|3416.3|3413.5|3408.3|3405.5|828
1590090300000|2020-05-21 19:45:00|3413.3|3410.5|3408.3|3405.5|3414.2|3411.4|3408.2|3405.4|381
1590090600000|2020-05-21 19:50:00|3408.2|3405.4|3405.3|3402.5|3409.2|3406.4|3403.2|3400.4|297
1590090900000|2020-05-21 19:55:00|3405.7|3402.9|3401.2|3398.4|3408.3|3405.5|3399.5|3396.1|641
1590091200000|2020-05-21 20:00:00|3401.5|3398.7|3405.7|3402.9|3406.2|3403.4|3401.2|3398.4|277
1590091500000|2020-05-21 20:05:00|3405.3|3402.5|3405.7|3402.9|3407.2|3404.4|3403.2|3400.4|183
1590091800000|2020-05-21 20:10:00|3406.2|3403.4|3405.3|3402.5|3408.2|3405.4|3404.2|3401.4|253
1590092100000|2020-05-21 20:15:00|3405.2|3402.4|3408.3|3405.5|3409.3|3406.5|3404.9|3402.1|360
1590092400000|2020-05-21 20:20:00|3407.8|3405|3406.3|3403.5|3411.3|3408.5|3405.3|3402.5|159
1590092700000|2020-05-21 20:25:00|3406.8|3404|3405.8|3403|3408.1|3405.3|3404.3|3401.5|264
1590093000000|2020-05-21 20:30:00|3406.3|3403.5|3407.8|3405|3410.4|3407.5|3402.3|3399.5|394
1590093300000|2020-05-21 20:35:00|3407.9|3405.1|3411.8|3409|3412.3|3409.5|3407.3|3404.5|181
1590093600000|2020-05-21 20:40:00|3411.4|3408.6|3413.3|3410.5|3415.3|3412.5|3410.3|3407.5|254
1590093900000|2020-05-21 20:45:00|3412.9|3410.1|3409.3|3406.5|3414.8|3412|3400.9|3398.1|739
1590094200000|2020-05-21 20:50:00|3408.5|3405.7|3404.3|3401.5|3410.3|3407.5|3403.3|3400.5|294
1590094500000|2020-05-21 20:55:00|3405.3|3402.5|3398.9|3394.9|3406.3|3403.5|3397.9|3391.4|332
1590098400000|2020-05-21 22:00:00|3395.1|3392.3|3383.1|3380.3|3398.1|3395.3|3381.5|3378.5|1066
1590098700000|2020-05-21 22:05:00|3382.7|3379.9|3383.5|3380.7|3385|3382.2|3378.7|3375.9|349
1590099000000|2020-05-21 22:10:00|3384|3381.2|3391.5|3388.7|3395.1|3392.2|3383.5|3380.7|260
1590099300000|2020-05-21 22:15:00|3392|3389.2|3393|3390.2|3394.4|3391.6|3389.6|3386.8|165
1590099600000|2020-05-21 22:20:00|3392|3389.2|3393.6|3390.8|3394|3391.2|3390|3387.2|65
1590099900000|2020-05-21 22:25:00|3393.1|3390.3|3395.5|3392.7|3396.5|3393.7|3392|3389.2|63
1590100200000|2020-05-21 22:30:00|3395.9|3393.1|3397.4|3394.6|3398.4|3395.6|3394.1|3391.3|176
1590100500000|2020-05-21 22:35:00|3398.8|3396|3397.9|3395.1|3399.4|3396.6|3396|3393.2|73
1590100800000|2020-05-21 22:40:00|3398.4|3395.6|3392.6|3389.8|3400|3397.2|3391.1|3388.3|164
1590101100000|2020-05-21 22:45:00|3392.1|3389.3|3390.6|3387.8|3392.5|3389.7|3389.7|3386.9|92
1590101400000|2020-05-21 22:50:00|3391|3388.2|3390.1|3387.3|3392.5|3389.7|3390.1|3387.3|75
1590101700000|2020-05-21 22:55:00|3390.2|3387.4|3393|3390.2|3393.4|3390.6|3390.2|3387.4|77
1590102000000|2020-05-21 23:00:00|3392.9|3390.1|3396|3393.2|3396.5|3393.7|3392.5|3389.7|68
1590102300000|2020-05-21 23:05:00|3395.6|3392.8|3394.2|3391.4|3396.2|3393.4|3391.7|3388.9|333
1590102600000|2020-05-21 23:10:00|3393.8|3391|3391.7|3388.9|3393.8|3391|3391.7|3388.9|36
1590102900000|2020-05-21 23:15:00|3392.2|3389.4|3387.7|3384.9|3392.7|3389.9|3386.2|3383.4|205
1590103200000|2020-05-21 23:20:00|3388.6|3385.8|3389.7|3386.9|3390.7|3387.9|3387.6|3384.8|85
1590103500000|2020-05-21 23:25:00|3390.2|3387.4|3389.6|3386.8|3390.2|3387.4|3387.2|3384.4|68
1590103800000|2020-05-21 23:30:00|3389.2|3386.4|3390.1|3387.3|3390.6|3387.8|3387.7|3384.9|129
1590104100000|2020-05-21 23:35:00|3390.6|3387.8|3391.6|3388.8|3393.6|3390.8|3389.6|3386.8|69
1590104400000|2020-05-21 23:40:00|3390.7|3387.9|3390.3|3387.5|3391.1|3388.3|3387.7|3384.9|83
1590104700000|2020-05-21 23:45:00|3390.7|3387.9|3393.6|3390.8|3395.6|3392.8|3390.3|3387.5|79
1590105000000|2020-05-21 23:50:00|3393.7|3390.9|3398.7|3395.9|3398.7|3395.9|3393.7|3390.9|141
1590105300000|2020-05-21 23:55:00|3397.8|3395|3406.3|3403.5|3406.8|3404|3397.2|3394.4|474
1590105600000|2020-05-22 00:00:00|3405.8|3403|3398.9|3396.1|3406.8|3404|3396.9|3394.1|856
1590105900000|2020-05-22 00:05:00|3398|3395.2|3398.9|3396.1|3404|3401.2|3394|3391.2|331
1590106200000|2020-05-22 00:10:00|3399|3396.2|3392.5|3389.7|3400|3397.2|3390|3387.2|280
1590106500000|2020-05-22 00:15:00|3392|3389.2|3395.9|3393.1|3397.9|3395.1|3389|3386.2|192
1590106800000|2020-05-22 00:20:00|3396|3393.2|3398.9|3396.1|3399|3396.2|3394|3391.2|137
1590107100000|2020-05-22 00:25:00|3399|3396.2|3402.9|3400.1|3403.9|3401.1|3398.9|3396.1|253
1590107400000|2020-05-22 00:30:00|3403|3400.2|3403|3400.2|3405|3402.2|3402|3399.2|167
1590107700000|2020-05-22 00:35:00|3403.9|3401.1|3404.9|3402.1|3405|3402.2|3402.9|3400.1|82
1590108000000|2020-05-22 00:40:00|3404.5|3401.7|3401|3398.2|3405|3402.2|3399|3396.2|209
1590108300000|2020-05-22 00:45:00|3402|3399.2|3405.5|3402.7|3406|3403.2|3400|3397.2|126
1590108600000|2020-05-22 00:50:00|3406|3403.2|3403|3400.2|3407|3404.2|3403|3400.2|266
1590108900000|2020-05-22 00:55:00|3402.1|3399.3|3403.5|3400.7|3405.5|3402.7|3402|3399.2|113
1590109200000|2020-05-22 01:00:00|3403.1|3400.3|3399|3396.2|3407|3404.2|3399|3396.2|244
1590109500000|2020-05-22 01:05:00|3398.5|3395.7|3392|3389.2|3402|3399.2|3390.5|3387.7|538
1590109800000|2020-05-22 01:10:00|3391.1|3388.3|3395|3392.2|3401|3398.2|3386|3383.2|607
1590110100000|2020-05-22 01:15:00|3394.5|3391.7|3388.8|3386|3395|3392.2|3383.4|3380.6|564
1590110400000|2020-05-22 01:20:00|3387.8|3385|3388.8|3386|3391.8|3389|3386.9|3384.1|140
1590110700000|2020-05-22 01:25:00|3388.7|3385.9|3388.4|3385.6|3391.7|3388.9|3384.9|3382.1|280
1590111000000|2020-05-22 01:30:00|3388.8|3386|3387|3384.2|3390.9|3388.1|3382.9|3380.1|382
1590111300000|2020-05-22 01:35:00|3387.4|3384.6|3377|3374.2|3390.9|3388.1|3370.1|3367.3|970
1590111600000|2020-05-22 01:40:00|3377.9|3375.1|3363.1|3360.3|3377.9|3375.1|3363.1|3360.3|991
1590111900000|2020-05-22 01:45:00|3362.5|3359.7|3353|3350.2|3363|3360.2|3352|3349.2|1546
1590112200000|2020-05-22 01:50:00|3352.1|3349.3|3358.9|3356.1|3361.9|3359.1|3345.2|3342.4|1327
1590112500000|2020-05-22 01:55:00|3358.4|3355.6|3355.8|3353|3361.8|3359|3355.4|3352.6|365
1590112800000|2020-05-22 02:00:00|3355|3352.2|3343|3340.2|3355.8|3353|3339|3336.2|1075
1590113100000|2020-05-22 02:05:00|3343.9|3341.1|3315.2|3312.4|3343.9|3341.1|3313.2|3310.4|2175
1590113400000|2020-05-22 02:10:00|3315.1|3312.3|3325.8|3323|3331.8|3329|3315.1|3312.3|1490
1590113700000|2020-05-22 02:15:00|3324.8|3322|3327.7|3324.9|3332.7|3329.9|3324.8|3322|547
1590114000000|2020-05-22 02:20:00|3328.2|3325.4|3344.5|3341.7|3345.6|3342.8|3328.2|3325.4|1158
1590114300000|2020-05-22 02:25:00|3343.7|3340.9|3321.5|3318.7|3345.7|3342.9|3320.5|3317.7|1053
1590114600000|2020-05-22 02:30:00|3322|3319.2|3330.5|3327.7|3332.5|3329.7|3317|3314.2|994
1590114900000|2020-05-22 02:35:00|3331.5|3328.7|3329.9|3327.1|3333.5|3330.7|3323.5|3320.7|778
1590115200000|2020-05-22 02:40:00|3330.4|3327.6|3325|3322.2|3331.4|3328.6|3322.5|3319.7|260
1590115500000|2020-05-22 02:45:00|3324.5|3321.7|3327.6|3324.8|3332.6|3329.8|3323.6|3320.8|547
1590115800000|2020-05-22 02:50:00|3327.1|3324.3|3314.6|3311.8|3328.6|3325.8|3314.1|3311.3|504
1590116100000|2020-05-22 02:55:00|3315|3312.2|3298.5|3295.7|3315.4|3312.6|3291.6|3288.8|2342
1590116400000|2020-05-22 03:00:00|3298.6|3295.8|3291.6|3288.8|3312.5|3309.7|3288.7|3285.9|994
1590116700000|2020-05-22 03:05:00|3290.7|3287.9|3284.7|3281.9|3301.5|3298.7|3283.3|3280.5|1319
1590117000000|2020-05-22 03:10:00|3284.3|3281.5|3264.6|3261.8|3288.6|3285.8|3264|3261.2|2768
1590117300000|2020-05-22 03:15:00|3264.1|3261.3|3243|3240.2|3277.6|3274.8|3235.2|3232.4|3445
1590117600000|2020-05-22 03:20:00|3244|3241.2|3223.3|3220.5|3253.9|3251.1|3213.4|3210.6|4100
1590117900000|2020-05-22 03:25:00|3223.4|3220.6|3200.6|3197.8|3236.3|3231.6|3177.5|3174.7|6848
1590118200000|2020-05-22 03:30:00|3199.8|3197|3173.6|3170.8|3209.3|3206.5|3169.2|3166.4|3544
1590118500000|2020-05-22 03:35:00|3173.2|3170.4|3110.5|3107.7|3179|3176.2|3081.4|3076.5|8566
1590118800000|2020-05-22 03:40:00|3110.4|3107.6|3157.8|3155|3163.2|3160.4|3108|3105.2|5243
1590119100000|2020-05-22 03:45:00|3157.7|3154.9|3136.5|3133.7|3157.8|3155|3100|3097.2|3831
1590119400000|2020-05-22 03:50:00|3137.5|3134.7|3148.7|3145.9|3158.4|3155.6|3134.5|3131.7|2056
1590119700000|2020-05-22 03:55:00|3149.5|3146.7|3191.5|3188.7|3208|3205.2|3148.7|3145.9|3813
1590120000000|2020-05-22 04:00:00|3191.6|3188.8|3213.4|3210.6|3230.9|3228.1|3191.6|3188.8|3126
1590120300000|2020-05-22 04:05:00|3213.8|3211|3202.5|3199.7|3215.4|3212.6|3198.6|3195.8|1480
1590120600000|2020-05-22 04:10:00|3201.6|3198.8|3218.2|3215.4|3222.7|3219.9|3199.5|3196.7|1330
1590120900000|2020-05-22 04:15:00|3218.3|3215.5|3212.4|3209.6|3222.7|3219.9|3206.1|3203.3|954
1590121200000|2020-05-22 04:20:00|3212|3209.2|3209.3|3206.5|3215.3|3212.5|3202.7|3199.9|1094
1590121500000|2020-05-22 04:25:00|3208.9|3206.1|3212.4|3209.6|3216.6|3213.8|3206.5|3203.7|614
1590121800000|2020-05-22 04:30:00|3212.3|3209.5|3224.4|3221.6|3242.6|3239.8|3210.4|3207.6|2141
1590122100000|2020-05-22 04:35:00|3224.3|3221.5|3217.3|3214.5|3225.3|3222.5|3212.5|3209.7|734
1590122400000|2020-05-22 04:40:00|3218.3|3215.5|3215.3|3212.5|3219.3|3216.5|3207.5|3204.7|505
1590122700000|2020-05-22 04:45:00|3216.3|3213.5|3215.5|3212.7|3217.4|3214.6|3212|3209.2|287
1590123000000|2020-05-22 04:50:00|3216.4|3213.6|3203.3|3200.5|3217.4|3214.6|3195.5|3192.7|1065
1590123300000|2020-05-22 04:55:00|3202.5|3199.7|3186.3|3183.5|3202.5|3199.7|3178.3|3175.5|1818
1590123600000|2020-05-22 05:00:00|3186.2|3183.4|3187.4|3184.6|3202.2|3199.4|3178.3|3175.5|1980
1590123900000|2020-05-22 05:05:00|3187.5|3184.7|3163.7|3160.9|3192.4|3189.6|3155.4|3152.6|2259
1590124200000|2020-05-22 05:10:00|3163.2|3160.4|3168.4|3165.6|3168.8|3166|3145.6|3142.8|1895
1590124500000|2020-05-22 05:15:00|3168.8|3166|3161.8|3159|3169.7|3166.9|3146.7|3143.9|930
1590124800000|2020-05-22 05:20:00|3161.7|3158.9|3152.1|3149.3|3167.9|3165.1|3145.6|3142.8|744
1590125100000|2020-05-22 05:25:00|3152.6|3149.8|3157.6|3154.8|3159.6|3156.8|3139.8|3137|1016
1590125400000|2020-05-22 05:30:00|3156.7|3153.9|3178.7|3175.9|3186.9|3184.1|3146.8|3144|2418
1590125700000|2020-05-22 05:35:00|3179.1|3176.3|3190|3187.2|3191.8|3189|3176.7|3173.9|1148
1590126000000|2020-05-22 05:40:00|3190.5|3187.7|3197.5|3194.7|3202.2|3198.1|3180.6|3177.8|891
1590126300000|2020-05-22 05:45:00|3198.4|3195.6|3199|3196.2|3205.4|3202.6|3192.5|3189.7|864
1590126600000|2020-05-22 05:50:00|3199.1|3195.1|3194|3191.2|3214.4|3211.6|3191.9|3189.1|1119
1590126900000|2020-05-22 05:55:00|3194.9|3192.1|3185.9|3183.1|3197.9|3195.1|3185|3182.2|599
1590127200000|2020-05-22 06:00:00|3185.1|3182.3|3205.1|3202.3|3211.1|3208.3|3185|3182.2|1045
1590127500000|2020-05-22 06:05:00|3205.5|3202.7|3222.4|3219.6|3224.8|3222|3199.7|3196.9|828
1590127800000|2020-05-22 06:10:00|3221.9|3219.1|3209.2|3206.4|3224.3|3221.5|3209.2|3206.4|832
1590128100000|2020-05-22 06:15:00|3208.5|3205.7|3224|3221.2|3229.4|3226.6|3208.2|3205.4|848
1590128400000|2020-05-22 06:20:00|3223.6|3220.8|3224.8|3222|3233|3230.2|3220.1|3217.3|854
1590128700000|2020-05-22 06:25:00|3224.4|3221.6|3223.8|3221|3230.9|3228.1|3213.9|3211.1|715
1590129000000|2020-05-22 06:30:00|3222.9|3220.1|3215.2|3212.4|3224.3|3221.5|3214.2|3211.4|728
1590129300000|2020-05-22 06:35:00|3215.6|3212.8|3219.4|3216.6|3220.9|3218.1|3205.7|3202.9|866
1590129600000|2020-05-22 06:40:00|3219|3216.2|3202.9|3200.1|3219.9|3217.1|3197.2|3194.4|777
1590129900000|2020-05-22 06:45:00|3204.2|3201.4|3204.7|3201.9|3207.8|3205|3192.4|3189.6|944
1590130200000|2020-05-22 06:50:00|3204.9|3202.1|3214.9|3212.1|3222.5|3219.7|3201.9|3199.1|868
1590130500000|2020-05-22 06:55:00|3214.8|3212|3201.7|3198.9|3217.3|3214.5|3194.9|3192.1|847
1590130800000|2020-05-22 07:00:00|3201.9|3199.1|3199.3|3196.5|3217.7|3214.9|3196.5|3193.7|1351
1590131100000|2020-05-22 07:05:00|3199.8|3197|3207|3204.2|3210.9|3208.1|3193.9|3191.1|894
1590131400000|2020-05-22 07:10:00|3208|3205.2|3173.2|3170.4|3208|3205.2|3172.7|3169.9|1898
1590131700000|2020-05-22 07:15:00|3173.6|3170.8|3183.1|3180.3|3186.1|3183.3|3170.2|3167.4|1565
1590132000000|2020-05-22 07:20:00|3182.7|3179.9|3180.1|3177.3|3185.2|3182.4|3171.2|3168.4|1142
1590132300000|2020-05-22 07:25:00|3180|3177.2|3191.9|3189.1|3196|3193.2|3175.1|3172.3|1379
1590132600000|2020-05-22 07:30:00|3191.8|3189|3193.8|3191|3195.8|3193|3185.1|3182.3|978
1590132900000|2020-05-22 07:35:00|3192.8|3190|3171.9|3169.1|3193.7|3190.9|3167.5|3164.7|1482
1590133200000|2020-05-22 07:40:00|3172.8|3170|3177.9|3175.1|3180.8|3178|3167.9|3165.1|914
1590133500000|2020-05-22 07:45:00|3178.4|3175.6|3178.9|3176.1|3179.9|3177.1|3171.9|3169.1|701
1590133800000|2020-05-22 07:50:00|3179.3|3176.5|3162.9|3160.1|3182.8|3180|3158.1|3155.3|1126
1590134100000|2020-05-22 07:55:00|3163.9|3161.1|3162.8|3160|3164.9|3162.1|3148.8|3146|1441
1590134400000|2020-05-22 08:00:00|3163.2|3160.4|3164.8|3162|3174.7|3171.9|3152.9|3150.1|1395
1590134700000|2020-05-22 08:05:00|3164.4|3161.6|3172.5|3169.7|3178|3175.2|3163|3160.2|845
1590135000000|2020-05-22 08:10:00|3173|3170.2|3171.1|3168.3|3176|3173.2|3163.2|3160.4|654
1590135300000|2020-05-22 08:15:00|3170.7|3167.9|3160.2|3157.4|3184.3|3180.2|3157.9|3155.1|1300
1590135600000|2020-05-22 08:20:00|3160.3|3157.5|3148.4|3145.6|3164.1|3161.3|3145.4|3142.6|1668
1590135900000|2020-05-22 08:25:00|3149.2|3146.4|3174.3|3171.5|3176.3|3173.5|3148.2|3145.4|1910
1590136200000|2020-05-22 08:30:00|3173.8|3171|3190.6|3187.8|3191.6|3188.8|3173.2|3170.4|2007
1590136500000|2020-05-22 08:35:00|3190.1|3187.3|3193|3190.2|3196.1|3193.3|3186|3183.2|967
1590136800000|2020-05-22 08:40:00|3192.6|3189.8|3201.1|3198.3|3204.9|3202.1|3190.1|3187.3|1200
1590137100000|2020-05-22 08:45:00|3200.2|3197.4|3194.1|3191.3|3203.1|3200.3|3192.1|3189.3|654
1590137400000|2020-05-22 08:50:00|3194.6|3191.8|3198.6|3195.8|3202.1|3199.3|3193.1|3190.3|599
1590137700000|2020-05-22 08:55:00|3199.1|3196.3|3203.3|3200.5|3210.3|3207.3|3197.1|3194.3|922
1590138000000|2020-05-22 09:00:00|3204.3|3201.5|3208|3205.2|3211.9|3209.1|3200.2|3197.4|808
1590138300000|2020-05-22 09:05:00|3207|3204.2|3198.2|3195.4|3207.9|3205.1|3194|3191.2|660
1590138600000|2020-05-22 09:10:00|3198.3|3195.5|3199.6|3196.8|3203.3|3200.5|3192.3|3189.5|634
1590138900000|2020-05-22 09:15:00|3200.2|3197.4|3211|3208.2|3214|3211.2|3200.2|3197.4|867
1590139200000|2020-05-22 09:20:00|3211.1|3208.3|3213.5|3210.7|3222.9|3220.1|3210.2|3207.4|1176
1590139500000|2020-05-22 09:25:00|3213.1|3210.3|3204.1|3201.3|3214|3211.2|3202.5|3199.7|843
1590139800000|2020-05-22 09:30:00|3204.5|3201.7|3207.2|3204.4|3214|3211.2|3203.2|3200.4|614
1590140100000|2020-05-22 09:35:00|3206.3|3203.5|3211.8|3209|3214.2|3211.4|3199.4|3196.6|1106
1590140400000|2020-05-22 09:40:00|3211.3|3208.5|3212.3|3209.5|3221.1|3218.3|3210.3|3207.5|704
1590140700000|2020-05-22 09:45:00|3211.8|3209|3211.9|3209.1|3216.3|3213.5|3207.5|3204.7|558
1590141000000|2020-05-22 09:50:00|3211.5|3208.7|3211.4|3208.6|3214.4|3211.6|3209.3|3206.2|621
1590141300000|2020-05-22 09:55:00|3210.5|3207.7|3206.4|3203.6|3215.5|3212.7|3203.4|3200.6|686
1590141600000|2020-05-22 10:00:00|3205.4|3202.6|3216.9|3214.1|3219.4|3216.6|3205.4|3202.6|607
1590141900000|2020-05-22 10:05:00|3217.4|3214.6|3215.6|3212.8|3222.9|3220.1|3213.1|3210.3|950
1590142200000|2020-05-22 10:10:00|3215.5|3212.7|3211.5|3208.7|3221.9|3219.1|3210.4|3207.6|757
1590142500000|2020-05-22 10:15:00|3211.4|3208.6|3196.1|3193.3|3212.5|3209.7|3193.6|3190.8|1157
1590142800000|2020-05-22 10:20:00|3195.7|3192.9|3192.5|3189.7|3196.6|3193.8|3187.6|3184.8|857
1590143100000|2020-05-22 10:25:00|3192.4|3189.6|3191.5|3188.7|3195.3|3192.5|3180.5|3177.7|1070
1590143400000|2020-05-22 10:30:00|3191.4|3188.6|3193.4|3190.6|3197.4|3194.6|3191.4|3188.6|449
1590143700000|2020-05-22 10:35:00|3192.5|3189.7|3200.4|3197.6|3201.3|3198.5|3189.5|3186.7|556
1590144000000|2020-05-22 10:40:00|3200.5|3197.7|3186.6|3183.8|3200.9|3198.1|3183.5|3180.7|956
1590144300000|2020-05-22 10:45:00|3186.2|3183.4|3170.6|3167.8|3187.7|3184.9|3168.6|3165.8|1496
1590144600000|2020-05-22 10:50:00|3170.1|3167.3|3177.9|3175.1|3178.4|3175.6|3167.5|3164.7|1272
1590144900000|2020-05-22 10:55:00|3177.5|3174.7|3185.4|3182.6|3186.5|3183.7|3172.5|3167.5|757
1590145200000|2020-05-22 11:00:00|3185.5|3182.7|3198.2|3195.4|3205.1|3202.3|3183.5|3180.7|1264
1590145500000|2020-05-22 11:05:00|3197.7|3194.9|3211|3208.2|3212|3209.2|3197.2|3194.4|853
1590145800000|2020-05-22 11:10:00|3211.1|3208.3|3210|3207.2|3218.9|3216.1|3209|3206.2|1084
1590146100000|2020-05-22 11:15:00|3210.1|3207.3|3213|3210.2|3218.8|3216|3204.2|3201.4|1105
1590146400000|2020-05-22 11:20:00|3213.8|3211|3211|3208.2|3220.8|3218|3208|3205.2|893
1590146700000|2020-05-22 11:25:00|3210.5|3207.7|3209.5|3206.7|3210.9|3208.1|3201.5|3198.7|654
1590147000000|2020-05-22 11:30:00|3209|3206.2|3203.1|3200.3|3211|3208.2|3202|3199.2|468
1590147300000|2020-05-22 11:35:00|3203.5|3200.7|3209|3206.2|3212|3209.2|3201|3198.2|583
1590147600000|2020-05-22 11:40:00|3209.1|3206.3|3204.2|3201.4|3210|3207.2|3201.1|3198.3|508
1590147900000|2020-05-22 11:45:00|3205.1|3202.3|3216|3213.2|3216.9|3214.1|3197.5|3194.7|849
1590148200000|2020-05-22 11:50:00|3215.9|3213.1|3231.8|3229|3242.6|3239.8|3213.9|3211.1|3158
1590148500000|2020-05-22 11:55:00|3231.7|3228.9|3245.6|3242.8|3250.7|3247.9|3231.3|3228.5|1661
1590148800000|2020-05-22 12:00:00|3244.8|3242|3257.6|3254.8|3262.6|3259.8|3243.6|3240.8|2274
1590149100000|2020-05-22 12:05:00|3256.7|3253.9|3259.7|3256.9|3262.6|3259.8|3250.7|3247.9|1480
1590149400000|2020-05-22 12:10:00|3260.1|3257.3|3280.5|3277.7|3282.5|3279.7|3259.7|3256.9|3970
1590149700000|2020-05-22 12:15:00|3280.6|3277.8|3266.5|3263.7|3282.5|3279.7|3265.6|3262.8|1772
1590150000000|2020-05-22 12:20:00|3266.1|3263.3|3266.2|3263.4|3269.1|3266.3|3250.7|3247.9|2997
1590150300000|2020-05-22 12:25:00|3267.1|3264.3|3266.2|3263.4|3273.2|3270.4|3263.4|3260.6|1301
1590150600000|2020-05-22 12:30:00|3265.8|3263|3291.1|3288.3|3293|3290.2|3261.4|3258.6|3118
1590150900000|2020-05-22 12:35:00|3292|3289.2|3279.6|3276.8|3294.5|3291.7|3272|3269.2|1764
1590151200000|2020-05-22 12:40:00|3279.2|3276.4|3281.2|3278.4|3286.5|3283.7|3274.3|3271.5|1237
1590151500000|2020-05-22 12:45:00|3280.8|3278|3274.3|3271.5|3285.2|3282.4|3270.2|3267.4|1543
1590151800000|2020-05-22 12:50:00|3275.2|3272.4|3273.3|3270.5|3277.3|3274.5|3271.3|3268.5|684
1590152100000|2020-05-22 12:55:00|3273.7|3270.9|3263.5|3260.7|3274.7|3271.9|3258|3255.2|1663
1590152400000|2020-05-22 13:00:00|3263.9|3261.1|3285.2|3282.4|3287.2|3284.4|3260.4|3257.6|3732
1590152700000|2020-05-22 13:05:00|3285.3|3282.5|3310.1|3307.3|3314.5|3311.7|3284.2|3281.4|5232
1590153000000|2020-05-22 13:10:00|3310.2|3307.4|3301.5|3298.7|3313.1|3310.3|3296.4|3293.6|3597
1590153300000|2020-05-22 13:15:00|3300.6|3297.8|3298.5|3295.7|3304.4|3301.6|3288.5|3285.7|2442
1590153600000|2020-05-22 13:20:00|3298.4|3295.6|3299.5|3296.7|3309.3|3306.5|3289.6|3286.8|2972
1590153900000|2020-05-22 13:25:00|3299.1|3296.3|3305.5|3302.7|3311.4|3308.6|3299.1|3296.3|2575
1590154200000|2020-05-22 13:30:00|3304.6|3301.8|3293|3290.2|3314.7|3311.9|3284.5|3281.7|4999
1590154500000|2020-05-22 13:35:00|3293.5|3290.7|3274.4|3271.6|3293.5|3290.7|3271.4|3268.6|4124
1590154800000|2020-05-22 13:40:00|3273.5|3270.7|3264.1|3261.3|3276.4|3273.6|3258.1|3255.3|4720
1590155100000|2020-05-22 13:45:00|3263.7|3260.9|3285|3282.2|3285.5|3282.7|3261.1|3258.3|3294
1590155400000|2020-05-22 13:50:00|3284.6|3281.8|3283.1|3280.3|3289|3286.2|3275.1|3272.3|1947
1590155700000|2020-05-22 13:55:00|3283.2|3280.4|3271.1|3268.3|3288.1|3285.3|3262.2|3259.4|2704
1590156000000|2020-05-22 14:00:00|3271.3|3268.5|3253.2|3250.4|3272.1|3269.3|3243.4|3240.6|3931
1590156300000|2020-05-22 14:05:00|3253.1|3250.3|3241.4|3238.6|3256|3253.2|3235.5|3232.7|4147
1590156600000|2020-05-22 14:10:00|3240.6|3237.8|3229.3|3226.5|3248.4|3245.6|3228.4|3225.6|4034
1590156900000|2020-05-22 14:15:00|3228.4|3225.6|3237.3|3234.5|3240.4|3237.6|3224.4|3221.6|3002
1590157200000|2020-05-22 14:20:00|3236.3|3233.5|3247.4|3244.6|3251.3|3248.5|3236.3|3233.5|2404
1590157500000|2020-05-22 14:25:00|3247.3|3244.5|3247.3|3244.5|3252.1|3249.3|3239.4|3236.6|2090
1590157800000|2020-05-22 14:30:00|3247.4|3244.6|3247.9|3245.1|3262.3|3259.5|3242.9|3240.1|3478
1590158100000|2020-05-22 14:35:00|3248.3|3245.5|3249.4|3246.6|3256.4|3253.6|3239.4|3236.6|2313
1590158400000|2020-05-22 14:40:00|3250.3|3247.5|3243.5|3240.7|3251.3|3248.5|3237.6|3234.8|1880
1590158700000|2020-05-22 14:45:00|3244.5|3241.7|3263.2|3260.4|3268.2|3265.4|3240.4|3237.6|2775
1590159000000|2020-05-22 14:50:00|3263.1|3260.3|3279|3276.2|3281.1|3277.2|3257.2|3254.4|3057
1590159300000|2020-05-22 14:55:00|3278.2|3275.4|3269.2|3266.4|3278.2|3275.4|3266.1|3263.3|1949
1590159600000|2020-05-22 15:00:00|3268.2|3265.4|3279|3276.2|3291|3288.2|3264.7|3261.9|3537
1590159900000|2020-05-22 15:05:00|3278.2|3275.4|3291.3|3288.5|3292.3|3289.5|3272.1|3269.3|2586
1590160200000|2020-05-22 15:10:00|3292.2|3289.4|3285.3|3282.5|3300.3|3297.5|3280.3|3277.5|3836
1590160500000|2020-05-22 15:15:00|3284.4|3281.6|3277.3|3274.5|3288.3|3285.5|3271.3|3268.5|2385
1590160800000|2020-05-22 15:20:00|3276.5|3273.7|3289.5|3286.7|3305.3|3302.5|3276.3|3273.5|3879
1590161100000|2020-05-22 15:25:00|3288.5|3285.7|3271.4|3268.6|3294.4|3291.6|3271.4|3268.6|3915
1590161400000|2020-05-22 15:30:00|3271.7|3268.9|3277.4|3274.6|3288.4|3285.6|3271.7|3268.9|2322
1590161700000|2020-05-22 15:35:00|3276.6|3273.8|3278.4|3275.6|3288.4|3285.6|3276.4|3273.6|1744
1590162000000|2020-05-22 15:40:00|3278.8|3276|3277.4|3274.6|3281.4|3278.6|3266.5|3263.7|2655
1590162300000|2020-05-22 15:45:00|3276.6|3273.8|3284.4|3281.6|3285.4|3282.6|3276.5|3273.7|1228
1590162600000|2020-05-22 15:50:00|3283.5|3280.7|3301.7|3298.9|3302.2|3299.4|3279.9|3277.1|2106
1590162900000|2020-05-22 15:55:00|3301.3|3298.5|3292.2|3289.4|3303.2|3300.4|3290.1|3287.3|1539
1590163200000|2020-05-22 16:00:00|3292.7|3289.9|3295.1|3292.3|3303.9|3301.1|3287.2|3284.4|2463
1590163500000|2020-05-22 16:05:00|3294.2|3291.4|3289.1|3286.3|3295.9|3293.1|3285|3282.2|1237
1590163800000|2020-05-22 16:10:00|3290.1|3287.3|3287.2|3284.4|3293.1|3290.3|3283.2|3280.4|1063
1590164100000|2020-05-22 16:15:00|3286.3|3283.5|3299.7|3296.9|3300.1|3297.3|3284.4|3281.6|1275
1590164400000|2020-05-22 16:20:00|3300.1|3297.3|3306.1|3303.3|3307.1|3304.3|3299.2|3296.4|1742
1590164700000|2020-05-22 16:25:00|3305.7|3302.9|3296.2|3293.4|3306.1|3303.3|3296.1|3293.3|1218
1590165000000|2020-05-22 16:30:00|3296.3|3293.5|3305.1|3302.3|3307.1|3304.3|3296.1|3293.3|1554
1590165300000|2020-05-22 16:35:00|3304.7|3301.9|3303|3300.2|3313.3|3308.2|3297.3|3294.5|1881
1590165600000|2020-05-22 16:40:00|3304|3301.2|3294.1|3291.3|3306|3303.2|3293.2|3290.4|1615
1590165900000|2020-05-22 16:45:00|3294.2|3291.4|3293.3|3290.5|3298.3|3295.5|3288.3|3285.5|1658
1590166200000|2020-05-22 16:50:00|3294.1|3291.3|3286.3|3283.5|3296.3|3293.5|3286.3|3283.5|1395
1590166500000|2020-05-22 16:55:00|3285.4|3282.6|3290.4|3287.6|3294.3|3291.5|3285.4|3282.6|1518
1590166800000|2020-05-22 17:00:00|3290.3|3287.5|3304.3|3301.5|3305.3|3302.5|3290.3|3287.5|1422
1590167100000|2020-05-22 17:05:00|3303.9|3301.1|3303.2|3300.4|3307.1|3304.3|3299.3|3296.5|1033
1590167400000|2020-05-22 17:10:00|3303.6|3300.8|3323.2|3320.4|3331|3328.2|3302.2|3299.4|5257
1590167700000|2020-05-22 17:15:00|3323.1|3320.3|3318|3315.2|3327|3324.2|3313.2|3310.4|2470
1590168000000|2020-05-22 17:20:00|3317.2|3314.4|3326.5|3323.7|3330.9|3328.1|3317|3314.2|1674
1590168300000|2020-05-22 17:25:00|3326|3323.2|3318.2|3315.4|3331.9|3329.1|3316.7|3313.9|1863
1590168600000|2020-05-22 17:30:00|3318|3315.2|3313.1|3310.3|3321.1|3318.3|3312.2|3309.4|1186
1590168900000|2020-05-22 17:35:00|3313.6|3310.8|3318.2|3315.4|3321|3318.2|3309.2|3306.4|1305
1590169200000|2020-05-22 17:40:00|3318.1|3315.3|3316.2|3313.4|3323.2|3320.4|3315.2|3312.4|1615
1590169500000|2020-05-22 17:45:00|3316.6|3313.8|3312.2|3309.4|3329|3326.2|3312.1|3309.3|1684
1590169800000|2020-05-22 17:50:00|3313|3310.2|3310|3307.2|3318|3315.2|3307|3304.2|1568
1590170100000|2020-05-22 17:55:00|3309.1|3306.3|3311|3308.2|3312.1|3309.3|3304|3301.2|1554
1590170400000|2020-05-22 18:00:00|3310.2|3307.4|3312.2|3309.4|3315|3312.2|3303|3300.2|2431
1590170700000|2020-05-22 18:05:00|3313|3310.2|3315.2|3312.4|3315.7|3312.8|3305.4|3302.6|1940
1590171000000|2020-05-22 18:10:00|3315.1|3312.3|3345.9|3343.1|3352.7|3349.9|3315.1|3312.3|7376
1590171300000|2020-05-22 18:15:00|3345.5|3342.7|3337.1|3334.3|3347.9|3345.1|3331.1|3328.3|3388
1590171600000|2020-05-22 18:20:00|3338|3335.2|3334.2|3331.4|3344.1|3341.3|3331.8|3329|1932
1590171900000|2020-05-22 18:25:00|3335.1|3332.3|3331.8|3329|3352.9|3350.1|3323.8|3321|8454
1590172200000|2020-05-22 18:30:00|3331.9|3329.1|3338|3335.2|3339.9|3337.1|3324.9|3322.1|2620
1590172500000|2020-05-22 18:35:00|3338.4|3335.6|3335.9|3333.1|3339|3336.2|3332.9|3330.1|689
1590172800000|2020-05-22 18:40:00|3334.9|3332.1|3337.5|3334.7|3341.4|3338.6|3333.9|3331.1|855
1590173100000|2020-05-22 18:45:00|3337.9|3335.1|3338.9|3336.1|3339.9|3337.1|3335.9|3333.1|544
1590173400000|2020-05-22 18:50:00|3339.8|3337|3334.1|3331.3|3340.9|3338.1|3333.2|3330.4|611
1590173700000|2020-05-22 18:55:00|3334.2|3331.4|3338|3335.2|3338.9|3336.1|3334.1|3331.3|452
1590174000000|2020-05-22 19:00:00|3338.1|3335.3|3349.9|3347.1|3353.7|3350.9|3337|3334.2|1116
1590174300000|2020-05-22 19:05:00|3349|3346.2|3353|3350.2|3358.8|3356|3348|3345.2|1132
1590174600000|2020-05-22 19:10:00|3353.5|3350.7|3348|3345.2|3353.5|3350.7|3346.1|3343.3|684
1590174900000|2020-05-22 19:15:00|3347.5|3344.7|3342.1|3339.3|3348|3345.2|3341.1|3338.3|701
1590175200000|2020-05-22 19:20:00|3341.2|3338.4|3337.3|3334.5|3342.2|3339.4|3335.3|3332.5|648
1590175500000|2020-05-22 19:25:00|3338.1|3335.3|3342.1|3339.3|3342.2|3339.4|3337.3|3334.5|311
1590175800000|2020-05-22 19:30:00|3342.2|3339.4|3353.1|3350.3|3353.1|3350.3|3340.3|3337.5|746
1590176100000|2020-05-22 19:35:00|3352.6|3349.8|3354|3351.2|3358|3355.2|3351.1|3348.3|742
1590176400000|2020-05-22 19:40:00|3353.6|3350.8|3350.1|3347.3|3356.1|3353.3|3349|3346.2|554
1590176700000|2020-05-22 19:45:00|3351|3348.2|3356|3353.2|3363.4|3359|3348.1|3345.3|896
1590177000000|2020-05-22 19:50:00|3356.6|3353.8|3356.1|3353.3|3357|3354.2|3348.1|3345.3|644
1590177300000|2020-05-22 19:55:00|3356|3353.2|3352.9|3350.1|3359|3356.2|3351.1|3348.3|455
1590177600000|2020-05-22 20:00:00|3353|3350.2|3354.4|3351.6|3356.9|3354.1|3352|3349.2|221
1590177900000|2020-05-22 20:05:00|3354|3351.2|3346|3343.2|3354|3351.2|3346|3343.2|343
1590178200000|2020-05-22 20:10:00|3345.2|3342.4|3346.4|3343.6|3346.9|3344.1|3340.9|3338.1|533
1590178500000|2020-05-22 20:15:00|3346.5|3343.7|3342.9|3340.1|3347.9|3345.1|3341.9|3339.1|263
1590178800000|2020-05-22 20:20:00|3342.4|3339.6|3335.9|3333.1|3343|3340.2|3335|3332.2|585
1590179100000|2020-05-22 20:25:00|3335.5|3332.7|3337.5|3334.7|3340|3337.2|3335|3332.2|156
1590179400000|2020-05-22 20:30:00|3337.4|3334.6|3353.9|3351.1|3354|3351.2|3332.9|3330.1|904
1590179700000|2020-05-22 20:35:00|3353.5|3350.7|3355.4|3352.6|3358.7|3355.9|3349|3346.1|599
1590180000000|2020-05-22 20:40:00|3355.8|3353|3365.9|3363.1|3365.9|3363.1|3355.1|3352.3|679
1590180300000|2020-05-22 20:45:00|3366|3363.2|3362.3|3359.5|3370.4|3367.4|3345.5|3342.5|855
1590180600000|2020-05-22 20:50:00|3361.6|3357.6|3362.2|3359.4|3369.9|3367.1|3353.3|3347.9|688
1590180900000|2020-05-22 20:55:00|3362.3|3359.5|3367.3|3357.3|3367.3|3362.6|3343|3336.3|721
1590357600000|2020-05-24 22:00:00|3351|3348.2|3313.6|3310.8|3356.8|3354|3307.6|3301.7|1270
1590357900000|2020-05-24 22:05:00|3314|3311.2|3302.3|3298.3|3316.2|3313.3|3294.8|3291.8|882
1590358200000|2020-05-24 22:10:00|3302.6|3299.8|3265.4|3261.4|3305.4|3302.6|3259.2|3256|1530
1590358500000|2020-05-24 22:15:00|3263.9|3261.1|3291.3|3288.5|3296.8|3293.5|3263.1|3260.3|997
1590358800000|2020-05-24 22:20:00|3293|3290.2|3279.6|3276.8|3300.7|3297.3|3278.1|3272.3|587
1590359100000|2020-05-24 22:25:00|3280.7|3277.9|3296.7|3293.9|3297.7|3294.9|3280.1|3275.1|343
1590359400000|2020-05-24 22:30:00|3297.1|3294.3|3299.7|3296.9|3303.1|3300.3|3293.7|3290.9|392
1590359700000|2020-05-24 22:35:00|3298.9|3296.1|3300.2|3297.4|3301.4|3298.6|3296.6|3293.8|155
1590360000000|2020-05-24 22:40:00|3300.4|3297.6|3311.1|3308.3|3313|3310.2|3299.7|3296.3|360
1590360300000|2020-05-24 22:45:00|3311|3308.2|3315.1|3312.3|3317.1|3313.8|3305.4|3302.6|233
1590360600000|2020-05-24 22:50:00|3315.5|3312.7|3309.6|3306.8|3318.9|3316.1|3308.8|3305.9|323
1590360900000|2020-05-24 22:55:00|3309.7|3306.9|3301.9|3299.1|3311.8|3309|3300.4|3297.6|194
1590361200000|2020-05-24 23:00:00|3301.5|3298.7|3317.5|3313.5|3320.9|3318.1|3300.7|3297.9|505
1590361500000|2020-05-24 23:05:00|3317.6|3313.6|3316.4|3313.6|3319.6|3316.8|3311.1|3308.3|329
1590361800000|2020-05-24 23:10:00|3316|3313.2|3307.4|3304.6|3319|3316.2|3306.2|3303.4|307
1590362100000|2020-05-24 23:15:00|3307.6|3304.8|3296|3293.2|3310|3307.2|3295.6|3292.8|214
1590362400000|2020-05-24 23:20:00|3295.6|3292.8|3311.6|3308.8|3315.6|3311.8|3290.3|3287.5|639
1590362700000|2020-05-24 23:25:00|3311.2|3308.4|3313.6|3310.8|3315|3312.2|3308.4|3305.6|88
1590363000000|2020-05-24 23:30:00|3314.6|3310.6|3306.4|3303.6|3315.5|3312.7|3306|3303.2|105
1590363300000|2020-05-24 23:35:00|3306|3303.2|3301.2|3298.4|3306.4|3303.6|3298.3|3295.5|210
1590363600000|2020-05-24 23:40:00|3300.8|3298|3307.4|3304.6|3308|3305.2|3295.3|3292.5|199
1590363900000|2020-05-24 23:45:00|3307|3304.2|3304.5|3301.7|3311.6|3308.8|3302.1|3299.3|139
1590364200000|2020-05-24 23:50:00|3305.3|3302.5|3310|3307.2|3313.3|3310.5|3305|3302.2|144
1590364500000|2020-05-24 23:55:00|3311|3308.2|3300|3297.2|3313.9|3311.1|3298.1|3295.3|189
1590364800000|2020-05-25 00:00:00|3300.5|3297.7|3310|3307.2|3310.3|3307.5|3300.5|3297.7|256
1590365100000|2020-05-25 00:05:00|3309.7|3306.9|3313.8|3311|3315.9|3313.1|3308|3305.2|322
1590365400000|2020-05-25 00:10:00|3314.4|3311.6|3310.1|3307.3|3315.3|3312.5|3308.6|3305.8|162
1590365700000|2020-05-25 00:15:00|3309.7|3306.9|3320.7|3317.9|3327.1|3324.3|3307.3|3304.5|614
1590366000000|2020-05-25 00:20:00|3320.6|3317.8|3324.5|3321.7|3326.9|3324.1|3319.6|3316.8|289
1590366300000|2020-05-25 00:25:00|3323.7|3320.9|3328.4|3325.6|3329.4|3326.6|3320.7|3317.9|264
1590366600000|2020-05-25 00:30:00|3328.5|3325.7|3319.1|3316.3|3335.5|3332.7|3319.1|3316.3|490
1590366900000|2020-05-25 00:35:00|3319.5|3316.7|3315.6|3312.8|3323.3|3320.5|3305.8|3303|727
1590367200000|2020-05-25 00:40:00|3316|3313.2|3317.4|3314.6|3318.2|3315.4|3310.9|3308.1|244
1590367500000|2020-05-25 00:45:00|3316.6|3313.8|3325.6|3322.8|3326.5|3323.7|3312.5|3309.7|234
1590367800000|2020-05-25 00:50:00|3325.3|3322.5|3317.9|3315.1|3328.6|3325.8|3314.4|3311.6|351
1590368100000|2020-05-25 00:55:00|3318.6|3315.8|3318.4|3315.6|3320.9|3318.1|3314.8|3312|126
1590368400000|2020-05-25 01:00:00|3318.8|3316|3307.8|3305|3324.6|3321.8|3306.8|3304|457
1590368700000|2020-05-25 01:05:00|3307|3304.2|3283.9|3281.1|3307.7|3304.9|3283.8|3281|1138
1590369000000|2020-05-25 01:10:00|3284.3|3281.5|3283.6|3280.8|3291.9|3289.1|3281.4|3278.6|868
1590369300000|2020-05-25 01:15:00|3284.3|3281.5|3293.4|3290.6|3294.3|3291.5|3283.4|3280.6|527
1590369600000|2020-05-25 01:20:00|3293.3|3290.5|3306.3|3303.5|3309.3|3306.5|3289.4|3286.6|784
1590369900000|2020-05-25 01:25:00|3306.4|3303.6|3304.5|3301.7|3307.5|3304.7|3297.4|3294.6|368
1590370200000|2020-05-25 01:30:00|3304.8|3302|3293.8|3291|3306.8|3304|3290.5|3287.7|542
1590370500000|2020-05-25 01:35:00|3294.2|3291.4|3294.5|3291.7|3297.8|3295|3289.8|3287|384
1590370800000|2020-05-25 01:40:00|3295.5|3292.7|3301.5|3298.7|3303.5|3300.7|3294.5|3291.7|305
1590371100000|2020-05-25 01:45:00|3302.2|3299.4|3309.5|3306.7|3311.4|3308.6|3302.2|3299.4|363
1590371400000|2020-05-25 01:50:00|3310.4|3307.6|3320.6|3317.8|3340.8|3337.6|3309.5|3306.7|2397
1590371700000|2020-05-25 01:55:00|3321.1|3318.3|3321.6|3318.8|3322.1|3319.3|3312.3|3309.5|567
1590372000000|2020-05-25 02:00:00|3321.3|3318.5|3320.1|3317.3|3325.3|3322.5|3317.3|3314.5|411
1590372300000|2020-05-25 02:05:00|3320.5|3317.7|3317.3|3314.5|3323.6|3320.8|3314.8|3312|393
1590372600000|2020-05-25 02:10:00|3317.7|3314.9|3321.7|3318.9|3322.5|3319.7|3315.7|3312.9|304
1590372900000|2020-05-25 02:15:00|3321.2|3318.4|3329.7|3326.9|3331.7|3328.9|3320.7|3317.9|452
1590373200000|2020-05-25 02:20:00|3328.9|3326.1|3324.7|3321.9|3336.7|3333.9|3320.7|3317.9|523
1590373500000|2020-05-25 02:25:00|3324.3|3321.5|3325.5|3322.7|3331.5|3328.7|3323.7|3320.9|273
1590373800000|2020-05-25 02:30:00|3326.3|3323.5|3318.6|3315.8|3327.5|3324.7|3316.6|3313.8|603
1590374100000|2020-05-25 02:35:00|3318.7|3315.9|3325.8|3323|3326.8|3324|3316.6|3313.8|250
1590374400000|2020-05-25 02:40:00|3325.7|3322.9|3322.7|3319.9|3329.2|3326.4|3320.8|3318|236
1590374700000|2020-05-25 02:45:00|3321.7|3318.9|3323.7|3320.9|3327.7|3324.9|3320.7|3317.9|237
1590375000000|2020-05-25 02:50:00|3324.5|3321.7|3339.9|3337.1|3341.4|3338.6|3324.5|3321.7|606
1590375300000|2020-05-25 02:55:00|3340.4|3337.6|3341.5|3338.7|3341.9|3339.1|3334.4|3331.6|602
1590375600000|2020-05-25 03:00:00|3341.9|3339.1|3349.3|3346.5|3350.3|3347.5|3341.5|3338.7|741
1590375900000|2020-05-25 03:05:00|3348.5|3345.7|3353.1|3350.3|3357.2|3354.4|3347.3|3344.5|527
1590376200000|2020-05-25 03:10:00|3353.5|3350.7|3356.2|3353.4|3357.5|3354.7|3346.7|3343.9|466
1590376500000|2020-05-25 03:15:00|3356.5|3353.7|3358.7|3355.9|3372.4|3369.6|3354.7|3351.9|1182
1590376800000|2020-05-25 03:20:00|3358.3|3355.5|3365.5|3362.7|3370.5|3367.7|3356.8|3354|476
1590377100000|2020-05-25 03:25:00|3364.5|3361.7|3359.6|3356.8|3366.5|3363.7|3355.7|3352.9|432
1590377400000|2020-05-25 03:30:00|3359.4|3356.6|3359.6|3356.8|3359.6|3356.8|3354.6|3351.8|278
1590377700000|2020-05-25 03:35:00|3359.4|3356.6|3370.3|3367.5|3371.9|3369.1|3358.4|3355.6|519
1590378000000|2020-05-25 03:40:00|3370.4|3367.6|3366.6|3363.8|3371.3|3368.5|3365.6|3362.8|361
1590378300000|2020-05-25 03:45:00|3367|3364.2|3373.6|3370.8|3379.7|3376.9|3367|3364.2|793
1590378600000|2020-05-25 03:50:00|3374.3|3371.5|3369.1|3366.3|3374.5|3371.7|3368.7|3365.9|228
1590378900000|2020-05-25 03:55:00|3369.2|3366.4|3370.6|3367.8|3372.5|3369.7|3368.7|3365.9|122
1590379200000|2020-05-25 04:00:00|3370.5|3367.7|3370|3367.2|3375|3372.2|3366.7|3363.9|348
1590379500000|2020-05-25 04:05:00|3370.4|3367.6|3371|3368.2|3372.6|3369.8|3368.7|3365.9|125
1590379800000|2020-05-25 04:10:00|3371.5|3368.7|3376.5|3373.7|3377.5|3374.7|3370.5|3367.7|186
1590380100000|2020-05-25 04:15:00|3376.6|3373.8|3366.6|3363.8|3385.3|3382.5|3366.6|3363.8|782
1590380400000|2020-05-25 04:20:00|3366.2|3363.4|3365.6|3362.8|3370.5|3367.7|3360.1|3357.3|508
1590380700000|2020-05-25 04:25:00|3366.1|3363.3|3366.6|3363.8|3367.5|3364.7|3358.2|3355.4|420
1590381000000|2020-05-25 04:30:00|3366.4|3363.6|3363.5|3360.7|3368.9|3363.7|3361.5|3358.7|217
1590381300000|2020-05-25 04:35:00|3363.6|3360.8|3361.4|3358.6|3365.4|3362.6|3359.6|3356.8|152
1590381600000|2020-05-25 04:40:00|3361.5|3358.7|3360.5|3357.7|3362.4|3359.6|3357|3354.2|171
1590381900000|2020-05-25 04:45:00|3361.3|3358.5|3366.5|3363.7|3369.3|3366.5|3360.9|3358.1|527
1590382200000|2020-05-25 04:50:00|3366.4|3363.6|3362.4|3359.6|3368.4|3365.6|3361.5|3358.7|144
1590382500000|2020-05-25 04:55:00|3362.5|3359.7|3362.6|3359.8|3363.5|3360.7|3360.5|3357.7|206
1590382800000|2020-05-25 05:00:00|3363.4|3360.6|3369.4|3366.6|3372.3|3369.5|3362.6|3359.8|267
1590383100000|2020-05-25 05:05:00|3369.8|3367|3366.4|3363.6|3369.8|3367|3364.6|3361.8|147
1590383400000|2020-05-25 05:10:00|3366.5|3363.7|3369.4|3366.6|3370.4|3367.6|3364.5|3361.7|90
1590383700000|2020-05-25 05:15:00|3369.3|3366.5|3367.9|3365.1|3370.2|3367.4|3366.4|3363.6|93
1590384000000|2020-05-25 05:20:00|3367.5|3364.7|3365.4|3362.6|3368.4|3365.6|3360.6|3357.8|207
1590384300000|2020-05-25 05:25:00|3365|3362.2|3363|3360.2|3365.4|3362.6|3360.7|3357.9|77
1590384600000|2020-05-25 05:30:00|3362.7|3359.9|3352.4|3349.6|3364.5|3361.7|3347.7|3344.9|796
1590384900000|2020-05-25 05:35:00|3354|3350|3348.7|3345.9|3358.8|3356|3346.3|3343.5|521
1590385200000|2020-05-25 05:40:00|3348.2|3345.4|3352.8|3350|3353.4|3350.6|3346.7|3343.9|271
1590385500000|2020-05-25 05:45:00|3353.2|3350.4|3347.1|3344.3|3353.4|3350.6|3343.9|3341.1|291
1590385800000|2020-05-25 05:50:00|3347.4|3344.6|3346.1|3343.3|3348.6|3345.8|3339.8|3337|249
1590386100000|2020-05-25 05:55:00|3346.4|3343.6|3357.7|3354.9|3359.7|3356.9|3346.4|3343.6|489
1590386400000|2020-05-25 06:00:00|3356.8|3354|3370.7|3367.9|3378.6|3375.8|3354.7|3351.9|1257
1590386700000|2020-05-25 06:05:00|3370.8|3368|3371.8|3369|3377.6|3374.8|3366.7|3363.9|476
1590387000000|2020-05-25 06:10:00|3371.7|3368.9|3375.7|3372.9|3382|3379.2|3367.6|3364.8|440
1590387300000|2020-05-25 06:15:00|3376.1|3373.3|3370.7|3367.9|3381.6|3378.8|3368.7|3365.9|434
1590387600000|2020-05-25 06:20:00|3370.8|3368|3369.7|3366.9|3370.8|3368|3362.7|3359.9|385
1590387900000|2020-05-25 06:25:00|3368.9|3366.1|3363.5|3360.7|3370.1|3367.3|3358.6|3355.8|365
1590388200000|2020-05-25 06:30:00|3362.7|3359.9|3358.5|3355.7|3365.9|3363.1|3356.5|3353.7|451
1590388500000|2020-05-25 06:35:00|3358.9|3356.1|3372.5|3369.7|3373.4|3370.6|3358.9|3356.1|331
1590388800000|2020-05-25 06:40:00|3373.3|3370.5|3370.5|3367.7|3379|3376.2|3368.5|3365.7|332
1590389100000|2020-05-25 06:45:00|3370.1|3367.3|3364.5|3361.7|3371.4|3368.6|3361.6|3358.8|262
1590389400000|2020-05-25 06:50:00|3364.4|3361.6|3368.5|3365.7|3370.5|3367.7|3361|3358.2|223
1590389700000|2020-05-25 06:55:00|3369.5|3366.7|3365.5|3362.7|3370.4|3367.6|3365.5|3362.7|156
1590390000000|2020-05-25 07:00:00|3365.9|3363.1|3367.9|3365.1|3376.9|3374.1|3365.4|3362.6|582
1590390300000|2020-05-25 07:05:00|3367.5|3364.7|3375|3372.2|3378.4|3375.6|3366.5|3363.7|694
1590390600000|2020-05-25 07:10:00|3375.4|3372.6|3373.5|3370.7|3379.4|3376.6|3367.6|3364.8|599
1590390900000|2020-05-25 07:15:00|3373.1|3370.3|3364.5|3361.7|3373.5|3370.7|3362.5|3359.7|444
1590391200000|2020-05-25 07:20:00|3364.4|3361.6|3371.4|3368.6|3371.5|3368.7|3364.4|3361.6|309
1590391500000|2020-05-25 07:25:00|3370.6|3367.8|3367.5|3364.7|3370.6|3367.8|3360.7|3357.9|358
1590391800000|2020-05-25 07:30:00|3367.6|3364.8|3354.6|3351.8|3370.4|3367.6|3343.9|3341.1|1427
1590392100000|2020-05-25 07:35:00|3354.8|3352|3361.5|3358.7|3362.6|3359.8|3352.8|3350|564
1590392400000|2020-05-25 07:40:00|3360.8|3358|3355.8|3353|3360.8|3358|3354.9|3352.1|309
1590392700000|2020-05-25 07:45:00|3356.5|3353.7|3349.8|3347|3356.9|3354.1|3349.8|3347|465
1590393000000|2020-05-25 07:50:00|3349.7|3346.9|3360.7|3357.9|3361.5|3358.7|3348.8|3346|506
1590393300000|2020-05-25 07:55:00|3361|3358.2|3358.7|3355.9|3361|3358.2|3356.7|3353.9|393
1590393600000|2020-05-25 08:00:00|3359.4|3356.6|3354.6|3351.8|3365.5|3362.7|3353.9|3351.1|441
1590393900000|2020-05-25 08:05:00|3354.7|3351.9|3359.8|3357|3360.8|3358|3352.9|3350.1|371
1590394200000|2020-05-25 08:10:00|3359.7|3356.9|3362.8|3360|3364.8|3362|3357.8|3355|366
1590394500000|2020-05-25 08:15:00|3363.8|3361|3355.7|3352.9|3366.8|3364|3355|3352.2|491
1590394800000|2020-05-25 08:20:00|3355.8|3353|3355.4|3352.6|3359.8|3357|3353|3350.2|355
1590395100000|2020-05-25 08:25:00|3355|3352.2|3351.1|3348.3|3361|3358.2|3348|3345.2|615
1590395400000|2020-05-25 08:30:00|3351|3348.2|3344.9|3342.1|3354.2|3351.4|3338|3335.2|1403
1590395700000|2020-05-25 08:35:00|3344.2|3341.4|3343.9|3341.1|3351.6|3348.8|3342|3339.2|483
1590396000000|2020-05-25 08:40:00|3344.9|3342.1|3356.9|3354.1|3357.8|3355|3344.9|3342.1|388
1590396300000|2020-05-25 08:45:00|3357.7|3354.9|3364.8|3362|3369.7|3366.9|3357|3354.2|973
1590396600000|2020-05-25 08:50:00|3364.9|3362.1|3365.9|3363.1|3370.7|3367.9|3362.8|3360|625
1590396900000|2020-05-25 08:55:00|3366.7|3363.9|3366.9|3364.1|3367.1|3364.3|3364.8|3362|210
1590397200000|2020-05-25 09:00:00|3367.1|3364.3|3363.2|3360.4|3373.7|3370.9|3362.9|3360.1|829
1590397500000|2020-05-25 09:05:00|3363.1|3360.3|3359.8|3357|3368.8|3366|3357.7|3354.9|438
1590397800000|2020-05-25 09:10:00|3359.7|3356.9|3355.6|3352.8|3359.7|3356.9|3351.8|3349|523
1590398100000|2020-05-25 09:15:00|3355.2|3352.4|3357.2|3354.4|3358.7|3355.9|3351.6|3348.8|298
1590398400000|2020-05-25 09:20:00|3356.8|3354|3355.6|3352.8|3359.5|3356.7|3354.5|3351.7|169
1590398700000|2020-05-25 09:25:00|3355.5|3352.7|3357.1|3354.3|3358.5|3355.7|3353.2|3350.4|219
1590399000000|2020-05-25 09:30:00|3356.7|3353.9|3353.6|3350.8|3357.5|3354.7|3350.6|3347.8|329
1590399300000|2020-05-25 09:35:00|3354.4|3351.6|3356.6|3353.8|3360.5|3357.7|3354.4|3351.6|173
1590399600000|2020-05-25 09:40:00|3357.5|3354.7|3361.5|3358.7|3361.6|3358.8|3357.1|3354.3|133
1590399900000|2020-05-25 09:45:00|3361.1|3358.3|3353.6|3350.8|3362.5|3359.7|3352.8|3350|329
1590400200000|2020-05-25 09:50:00|3353.8|3351|3351.6|3348.8|3354.9|3352.1|3348.4|3345.6|222
1590400500000|2020-05-25 09:55:00|3351.3|3348.5|3355|3352.2|3357.5|3354.7|3350.6|3347.8|164
1590400800000|2020-05-25 10:00:00|3354.6|3351.8|3353.5|3350.7|3355.5|3352.7|3344.9|3342.1|472
1590401100000|2020-05-25 10:05:00|3353.6|3350.8|3347.7|3344.9|3355.5|3352.7|3347.7|3344.9|206
1590401400000|2020-05-25 10:10:00|3347.8|3345|3349.5|3346.7|3353.7|3350.9|3347.5|3344.7|189
1590401700000|2020-05-25 10:15:00|3349.2|3346.4|3355.5|3352.7|3356.5|3353.7|3349.2|3346.4|192
1590402000000|2020-05-25 10:20:00|3355.2|3352.4|3360.5|3357.7|3360.7|3357.9|3352.7|3349.9|196
1590402300000|2020-05-25 10:25:00|3361.5|3358.7|3356.7|3353.9|3362|3359.2|3352.8|3350|261
1590402600000|2020-05-25 10:30:00|3356.8|3354|3353.9|3351.1|3358.7|3355.9|3352.9|3350.1|140
1590402900000|2020-05-25 10:35:00|3354.7|3351.9|3353.9|3351.1|3355.8|3353|3351.9|3349.1|110
1590403200000|2020-05-25 10:40:00|3354|3351.2|3349.9|3347.1|3358.8|3356|3348.9|3346.1|322
1590403500000|2020-05-25 10:45:00|3350|3347.2|3353.9|3351.1|3353.9|3351.1|3349.9|3347.1|191
1590403800000|2020-05-25 10:50:00|3354.7|3351.9|3355.7|3352.9|3356.8|3354|3352.9|3350.1|177
1590404100000|2020-05-25 10:55:00|3355.8|3353|3361.7|3358.9|3366.6|3363.8|3355.7|3352.9|678
1590404400000|2020-05-25 11:00:00|3362.5|3359.7|3361.7|3358.9|3366.7|3363.9|3360.7|3357.9|220
1590404700000|2020-05-25 11:05:00|3361.8|3359|3362.6|3359.8|3363.7|3360.9|3360.7|3357.9|193
1590405000000|2020-05-25 11:10:00|3363.4|3360.6|3368.7|3365.9|3369.6|3366.8|3361.2|3358.4|541
1590405300000|2020-05-25 11:15:00|3369.5|3366.7|3365.7|3362.9|3371.7|3368.9|3363.7|3360.9|353
1590405600000|2020-05-25 11:20:00|3365.6|3362.8|3364.7|3361.9|3365.6|3362.8|3357.8|3355|264
1590405900000|2020-05-25 11:25:00|3363.9|3361.1|3361.3|3358.5|3363.9|3361.1|3358.8|3356|121
1590406200000|2020-05-25 11:30:00|3361.7|3358.9|3361.7|3358.9|3365.6|3362.8|3360.8|3358|167
1590406500000|2020-05-25 11:35:00|3361.3|3358.5|3362.7|3359.9|3363.7|3360.9|3361.3|3358.5|128
1590406800000|2020-05-25 11:40:00|3362.8|3360|3367.1|3364.3|3367.7|3364.9|3361.8|3359|187
1590407100000|2020-05-25 11:45:00|3367.5|3364.7|3363.7|3360.9|3367.7|3364.9|3360.7|3357.9|178
1590407400000|2020-05-25 11:50:00|3363.4|3360.6|3361.2|3358.4|3363.9|3361.1|3359.7|3356.9|124
1590407700000|2020-05-25 11:55:00|3361.6|3358.8|3355.1|3352.3|3362.7|3359.9|3352.9|3350.1|424
1590408000000|2020-05-25 12:00:00|3356|3353.2|3358.1|3355.3|3359|3356.2|3353|3350.2|442
1590408300000|2020-05-25 12:05:00|3358.5|3355.7|3359|3356.2|3361.9|3359.1|3358|3355.2|178
1590408600000|2020-05-25 12:10:00|3358.2|3355.4|3359|3356.2|3360.4|3357.6|3357.1|3354.3|183
1590408900000|2020-05-25 12:15:00|3359.1|3356.3|3362|3359.2|3362.1|3359.3|3359.1|3356.3|133
1590409200000|2020-05-25 12:20:00|3361.6|3358.8|3363|3360.2|3364.1|3361.3|3361.1|3358.3|212
1590409500000|2020-05-25 12:25:00|3363.5|3360.7|3362.9|3360.1|3366.9|3364.1|3362|3359.2|270
1590409800000|2020-05-25 12:30:00|3363|3360.2|3364|3361.2|3365.5|3362.7|3361|3358.2|200
1590410100000|2020-05-25 12:35:00|3363.2|3360.4|3359.2|3356.4|3365|3362.2|3356.1|3353.3|323
1590410400000|2020-05-25 12:40:00|3360|3357.2|3358.3|3355.5|3362.9|3360.1|3356.4|3353.6|329
1590410700000|2020-05-25 12:45:00|3357.5|3354.7|3359.3|3356.5|3360.8|3358|3357.3|3354.5|132
1590411000000|2020-05-25 12:50:00|3360|3357.2|3361.3|3358.5|3363.3|3360.5|3360|3357.2|160
1590411300000|2020-05-25 12:55:00|3361.1|3358.3|3352.3|3349.5|3361.3|3358.5|3351.3|3348.5|420
1590411600000|2020-05-25 13:00:00|3351.5|3348.7|3354.2|3351.4|3361.1|3358.3|3349.1|3346.3|904
1590411900000|2020-05-25 13:05:00|3354.3|3351.5|3348.3|3345.5|3355.2|3352.4|3345.4|3342.6|678
1590412200000|2020-05-25 13:10:00|3347.9|3345.1|3352.9|3350.1|3352.9|3350.1|3341.9|3339.1|744
1590412500000|2020-05-25 13:15:00|3353|3350.2|3356|3353.2|3358|3355.2|3351|3348.2|520
1590412800000|2020-05-25 13:20:00|3355.3|3352.5|3353|3350.2|3356.2|3353.4|3351.2|3348.4|313
1590413100000|2020-05-25 13:25:00|3353.8|3351|3353.1|3350.3|3357.9|3355.1|3352|3349.2|456
1590413400000|2020-05-25 13:30:00|3353.6|3350.8|3353.1|3350.3|3353.9|3351.1|3345.4|3342.6|381
1590413700000|2020-05-25 13:35:00|3353.6|3350.8|3353.9|3351.1|3354.9|3352.1|3347.9|3345.1|316
1590414000000|2020-05-25 13:40:00|3354.1|3351.3|3356.4|3353.6|3359.4|3356.6|3353.1|3350.3|378
1590414300000|2020-05-25 13:45:00|3356.1|3353.3|3357.1|3354.3|3357.9|3355.1|3350.2|3347.4|517
1590414600000|2020-05-25 13:50:00|3357.8|3355|3352.6|3349.8|3359|3356.2|3351.1|3348.3|270
1590414900000|2020-05-25 13:55:00|3352.2|3349.4|3356.1|3353.3|3357.1|3354.3|3351.1|3348.3|246
1590415200000|2020-05-25 14:00:00|3356|3353.2|3348.3|3345.5|3356.1|3353.3|3346.3|3343.5|558
1590415500000|2020-05-25 14:05:00|3348.4|3345.6|3349.3|3346.5|3353.2|3350.4|3345.3|3342.5|332
1590415800000|2020-05-25 14:10:00|3348.6|3345.8|3353.1|3350.3|3355.1|3352.3|3348.3|3345.5|325
1590416100000|2020-05-25 14:15:00|3353.6|3350.8|3351.2|3348.4|3356.9|3354.1|3350.2|3347.4|301
1590416400000|2020-05-25 14:20:00|3351.1|3348.3|3352.7|3349.9|3355.1|3352.3|3350.5|3347.7|173
1590416700000|2020-05-25 14:25:00|3353.1|3350.3|3352.2|3349.4|3353.1|3350.3|3348.2|3345.4|316
1590417000000|2020-05-25 14:30:00|3351.5|3348.7|3358|3355.2|3365|3362.2|3351.2|3348.4|1036
1590417300000|2020-05-25 14:35:00|3357.1|3354.3|3357.1|3354.3|3360|3357.2|3354.6|3351.8|180
1590417600000|2020-05-25 14:40:00|3357.9|3355.1|3358|3355.2|3360.1|3357.3|3354.2|3351.4|250
1590417900000|2020-05-25 14:45:00|3358.1|3355.3|3362.1|3359.3|3362.2|3359.4|3356.7|3353.9|127
1590418200000|2020-05-25 14:50:00|3361.4|3358.6|3363|3360.2|3369.6|3366.8|3359|3356.2|854
1590418500000|2020-05-25 14:55:00|3362.9|3360.1|3377|3374.2|3378.8|3376|3361|3358.2|1026
1590418800000|2020-05-25 15:00:00|3377.6|3374.8|3370.8|3368|3384.3|3381.5|3367.9|3365.1|1795
1590419100000|2020-05-25 15:05:00|3371.2|3368.4|3370.1|3367.3|3373.9|3371.1|3367|3364.2|428
1590419400000|2020-05-25 15:10:00|3370|3367.2|3375|3372.2|3376|3373.2|3368.3|3365.5|274
1590419700000|2020-05-25 15:15:00|3374.3|3371.5|3379|3376.2|3381|3378.2|3374|3371.2|607
1590420000000|2020-05-25 15:20:00|3380|3377.2|3384|3381.2|3397.7|3394.9|3376|3373.2|1897
1590420300000|2020-05-25 15:25:00|3384.8|3382|3386.9|3384.1|3391|3388.2|3378.2|3375.4|1343
1590420600000|2020-05-25 15:30:00|3386|3383.2|3393|3390.2|3394|3391.2|3382|3379.2|1151
1590420900000|2020-05-25 15:35:00|3392.9|3390.1|3401.8|3399|3411.6|3408.8|3390|3387.2|2321
1590421200000|2020-05-25 15:40:00|3402.8|3400|3405.8|3403|3407.8|3405|3401.9|3399.1|599
1590421500000|2020-05-25 15:45:00|3405.9|3403.1|3400.9|3398.1|3406.7|3403.9|3399.9|3397.1|410
1590421800000|2020-05-25 15:50:00|3401.7|3398.9|3398.1|3395.3|3402.9|3400.1|3396.9|3394.1|452
1590422100000|2020-05-25 15:55:00|3398.9|3396.1|3399.9|3397.1|3413.5|3410.7|3396.9|3394.1|1356
1590422400000|2020-05-25 16:00:00|3399.1|3396.3|3403.1|3400.3|3405.9|3403.1|3397.8|3395|441
1590422700000|2020-05-25 16:05:00|3403.4|3400.6|3409.8|3407|3410.9|3408.1|3402.9|3400.1|456
1590423000000|2020-05-25 16:10:00|3409.1|3406.3|3417|3414.2|3423|3420.2|3407.9|3405.1|988
1590423300000|2020-05-25 16:15:00|3417.7|3414.9|3417.6|3414.8|3423.8|3421|3417|3414.2|581
1590423600000|2020-05-25 16:20:00|3417.1|3414.3|3414.6|3411.8|3418|3415.2|3410.1|3407.3|556
1590423900000|2020-05-25 16:25:00|3415|3412.2|3418|3415.2|3420.8|3418|3406.3|3403.5|714
1590424200000|2020-05-25 16:30:00|3418.1|3415.3|3418.3|3415.5|3428|3425.2|3418|3415.2|904
1590424500000|2020-05-25 16:35:00|3418.8|3416|3418|3415.2|3426.7|3423.9|3416.8|3414|339
1590424800000|2020-05-25 16:40:00|3418.3|3415.5|3414.4|3411.6|3420|3417.2|3412.9|3410.1|291
1590425100000|2020-05-25 16:45:00|3414|3411.2|3414|3411.2|3417.2|3414.4|3412.9|3410.1|272
1590425400000|2020-05-25 16:50:00|3413.5|3410.7|3393|3390.2|3417.1|3414.3|3392.4|3389.6|897
1590425700000|2020-05-25 16:55:00|3392.9|3390.1|3382.9|3380.1|3394.9|3392.1|3376|3373.2|1052
1590426000000|2020-05-25 17:00:00|3383|3379|3383|3379|3383|3379|3383|3379|0
1590444000000|2020-05-25 22:00:00|3389|3386.2|3379.5|3376.7|3391|3387.2|3372.6|3368.2|830
1590444300000|2020-05-25 22:05:00|3379.1|3376.3|3386.2|3383.4|3387.7|3384.9|3375.5|3372.7|330
1590444600000|2020-05-25 22:10:00|3385.9|3383.1|3381.5|3378.7|3392.1|3389.3|3380.5|3377.7|401
1590444900000|2020-05-25 22:15:00|3381.3|3377.3|3386|3383.2|3387.5|3384.7|3378.1|3375.3|257
1590445200000|2020-05-25 22:20:00|3385.6|3382.8|3394.8|3392|3397.3|3394.5|3384.4|3381.6|455
1590445500000|2020-05-25 22:25:00|3394.6|3391.8|3395.3|3392.5|3396.3|3393.5|3391.5|3388.7|109
1590445800000|2020-05-25 22:30:00|3395.6|3392.8|3392.4|3389.6|3397.2|3393|3391.1|3387.2|135
1590446100000|2020-05-25 22:35:00|3397.5|3387.5|3403.3|3400.5|3407.8|3405|3392.4|3387.5|418
1590446400000|2020-05-25 22:40:00|3402.9|3400.1|3403.9|3401.1|3404.8|3402|3399|3396.2|138
1590446700000|2020-05-25 22:45:00|3403.4|3400.6|3401.1|3398.3|3404.9|3402|3400.4|3397.6|85
1590447000000|2020-05-25 22:50:00|3401.5|3398.7|3396.5|3393.7|3402|3399.2|3394.1|3390.2|192
1590447300000|2020-05-25 22:55:00|3395.7|3392.9|3389.5|3386.7|3396.2|3393.4|3389.5|3386.7|155
1590447600000|2020-05-25 23:00:00|3390.2|3387.4|3400.5|3397.7|3402.8|3400|3390|3387.2|199
1590447900000|2020-05-25 23:05:00|3400.9|3398.1|3398.7|3395.9|3405.9|3403.1|3397.7|3394.9|123
1590448200000|2020-05-25 23:10:00|3398.5|3395.7|3400.2|3397.4|3401|3398.2|3397.2|3394.4|56
1590448500000|2020-05-25 23:15:00|3400.4|3396.4|3397.5|3394.7|3401.9|3399.1|3396.5|3393.7|45
1590448800000|2020-05-25 23:20:00|3397.2|3394.4|3398.7|3395.9|3400.6|3397.8|3394.5|3391.7|81
1590449100000|2020-05-25 23:25:00|3398.2|3395.4|3396.2|3393.4|3398.6|3395.8|3395.7|3392.9|26
1590449400000|2020-05-25 23:30:00|3396.6|3393.8|3397.2|3394.4|3398.7|3395.9|3396.6|3393.8|46
1590449700000|2020-05-25 23:35:00|3396.7|3393.9|3396.6|3393.8|3398.6|3395.8|3394.2|3391.4|66
1590450000000|2020-05-25 23:40:00|3396.7|3393.9|3398.2|3395.4|3398.7|3395.9|3396.7|3393.9|42
1590450300000|2020-05-25 23:45:00|3398.6|3395.8|3404.6|3401.8|3408.2|3405.4|3398.6|3395.8|260
1590450600000|2020-05-25 23:50:00|3404.2|3401.4|3406.6|3403.8|3412.2|3408.9|3403.2|3400.2|387
1590450900000|2020-05-25 23:55:00|3407|3404.2|3402.7|3399.9|3407.6|3404.8|3401.6|3398.8|75
1590451200000|2020-05-26 00:00:00|3403.6|3400.8|3405.7|3402.9|3411.6|3408.8|3401.5|3398.7|425
1590451500000|2020-05-26 00:05:00|3406.5|3403.7|3404.5|3401.7|3406.7|3403.9|3399.5|3396.7|230
1590451800000|2020-05-26 00:10:00|3404.1|3401.3|3402.6|3399.8|3405|3402.2|3399.5|3396.7|306
1590452100000|2020-05-26 00:15:00|3403|3400.2|3398.3|3395.5|3403.6|3400.8|3395.5|3392.7|281
1590452400000|2020-05-26 00:20:00|3397.6|3394.8|3389.3|3386.5|3398|3395.2|3384.5|3381.7|590
1590452700000|2020-05-26 00:25:00|3388.5|3385.7|3391.9|3389.1|3393.2|3390.4|3388.3|3385.5|174
1590453000000|2020-05-26 00:30:00|3391.5|3388.7|3397|3394.2|3398.5|3395.7|3390.4|3387.6|199
1590453300000|2020-05-26 00:35:00|3396.6|3393.8|3403.6|3400.8|3405.4|3402.6|3391.4|3388.6|429
1590453600000|2020-05-26 00:40:00|3403.4|3400.6|3404.5|3401.7|3409.4|3406.6|3403.4|3400.6|403
1590453900000|2020-05-26 00:45:00|3405.2|3402.4|3412.2|3409.4|3412.7|3409.9|3404.5|3401.7|279
1590454200000|2020-05-26 00:50:00|3411.7|3408.9|3407.4|3404.6|3412.2|3409.4|3404|3401.2|254
1590454500000|2020-05-26 00:55:00|3407.5|3404.7|3414.1|3411.3|3415|3412.2|3407.4|3404.6|512
1590454800000|2020-05-26 01:00:00|3414.4|3411.6|3402.4|3399.6|3417.8|3415|3401.3|3398.5|626
1590455100000|2020-05-26 01:05:00|3402.3|3399.5|3412.5|3409.7|3413.1|3410.3|3401.4|3398.6|461
1590455400000|2020-05-26 01:10:00|3412.1|3409.3|3420.1|3417.3|3420.1|3417.3|3408.3|3405.5|437
1590455700000|2020-05-26 01:15:00|3420.9|3418.1|3420.1|3417.3|3424|3421.2|3415.1|3412.3|513
1590456000000|2020-05-26 01:20:00|3419.3|3416.5|3421.1|3418.3|3421.1|3418.3|3415.3|3412.5|275
1590456300000|2020-05-26 01:25:00|3421.9|3419.1|3418.5|3415.7|3425.1|3422.3|3416.1|3413.3|373
1590456600000|2020-05-26 01:30:00|3418.1|3415.3|3419.2|3416.4|3424|3421.2|3418.1|3415.3|346
1590456900000|2020-05-26 01:35:00|3419.5|3416.7|3422.2|3419.4|3423.2|3420.4|3416.3|3413.5|302
1590457200000|2020-05-26 01:40:00|3422.5|3419.7|3420.3|3417.5|3423.2|3420.4|3420|3417.2|256
1590457500000|2020-05-26 01:45:00|3420.2|3417.4|3420.2|3417.4|3424|3421.2|3419.2|3416.4|310
1590457800000|2020-05-26 01:50:00|3420.5|3417.7|3409.7|3406.9|3423|3420.2|3409.7|3406.9|395
1590458100000|2020-05-26 01:55:00|3410|3407.2|3412|3409.2|3416.9|3414.1|3407|3404.2|567
1590458400000|2020-05-26 02:00:00|3412.4|3409.6|3417.2|3414.4|3417.7|3414.9|3412.2|3409.4|427
1590458700000|2020-05-26 02:05:00|3416.7|3413.9|3417.2|3414.4|3420.1|3417.3|3414.3|3411.5|340
1590459000000|2020-05-26 02:10:00|3417.1|3414.3|3414.7|3411.9|3418.2|3415.4|3412.1|3409.3|286
1590459300000|2020-05-26 02:15:00|3414.3|3411.5|3415.2|3412.4|3418.1|3415.3|3414.2|3411.4|109
1590459600000|2020-05-26 02:20:00|3414.4|3411.6|3418.4|3415.6|3422.8|3420|3414.3|3411.5|355
1590459900000|2020-05-26 02:25:00|3418.1|3415.3|3423.4|3420.6|3426.7|3423.9|3418.1|3415.3|357
1590460200000|2020-05-26 02:30:00|3423.1|3420.3|3415.9|3413.1|3423.8|3421|3415.9|3413.1|293
1590460500000|2020-05-26 02:35:00|3415.4|3412.6|3416.6|3413.8|3417.1|3414.3|3409.8|3407|565
1590460800000|2020-05-26 02:40:00|3416.9|3414.1|3413|3410.2|3418.2|3415.4|3413|3410.2|178
1590461100000|2020-05-26 02:45:00|3412.8|3410|3416.3|3413.5|3416.8|3414|3412|3409.2|195
1590461400000|2020-05-26 02:50:00|3416|3413.2|3418|3415.2|3418.8|3416|3413|3410.2|174
1590461700000|2020-05-26 02:55:00|3418.7|3415.9|3419.6|3416.8|3420.1|3417.3|3417|3414.2|160
1590462000000|2020-05-26 03:00:00|3420|3417.2|3420|3417.2|3422|3419.2|3415.2|3412.4|326
1590462300000|2020-05-26 03:05:00|3419.8|3417|3424.1|3421.3|3424.1|3421.3|3419.8|3417|316
1590462600000|2020-05-26 03:10:00|3424|3421.2|3421.1|3418.3|3424.1|3421.3|3419.6|3416.8|205
1590462900000|2020-05-26 03:15:00|3421|3418.2|3419.6|3416.8|3423.1|3420.3|3419.2|3416.4|126
1590463200000|2020-05-26 03:20:00|3420|3417.2|3424.1|3421.3|3424.9|3422.1|3418.9|3416.1|191
1590463500000|2020-05-26 03:25:00|3424.5|3421.7|3425.9|3423.1|3429.9|3427.1|3423|3420.2|532
1590463800000|2020-05-26 03:30:00|3425.5|3422.7|3424.1|3421.3|3426.1|3423.3|3421.1|3418.3|413
1590464100000|2020-05-26 03:35:00|3424.9|3422.1|3425.1|3422.3|3429|3426.2|3422|3419.2|385
1590464400000|2020-05-26 03:40:00|3425.5|3422.7|3429.4|3426.6|3430.4|3427.6|3425.1|3422.3|290
1590464700000|2020-05-26 03:45:00|3429.9|3427.1|3429.9|3427.1|3431.9|3429.1|3427.9|3425.1|309
1590465000000|2020-05-26 03:50:00|3429.5|3426.7|3428.9|3426.1|3429.5|3426.7|3426.3|3423.5|194
1590465300000|2020-05-26 03:55:00|3428.1|3425.3|3428.9|3426.1|3430.9|3428.1|3427.9|3425.1|208
1590465600000|2020-05-26 04:00:00|3429|3426.2|3431.9|3429.1|3432|3429.2|3428.9|3426.1|238
1590465900000|2020-05-26 04:05:00|3432|3429.2|3433.9|3431.1|3434.4|3431.6|3430.9|3428.1|295
1590466200000|2020-05-26 04:10:00|3433.1|3430.3|3432.5|3429.7|3434.9|3432.1|3431.9|3429.1|188
1590466500000|2020-05-26 04:15:00|3432.2|3429.4|3437|3434.2|3438.9|3436.1|3431.9|3429.1|295
1590466800000|2020-05-26 04:20:00|3437.5|3434.7|3440.9|3438.1|3441.4|3438.6|3436|3433.2|434
1590467100000|2020-05-26 04:25:00|3441|3438.2|3440|3437.2|3442.8|3440|3439|3436.2|310
1590467400000|2020-05-26 04:30:00|3439.9|3437.1|3444|3441.2|3445.9|3443.1|3439.9|3437.1|400
1590467700000|2020-05-26 04:35:00|3443.7|3440.9|3450|3447.2|3451.9|3449.1|3442.9|3440.1|369
1590468000000|2020-05-26 04:40:00|3450.7|3447.9|3450.4|3447.6|3452|3449.2|3448.2|3445.4|406
1590468300000|2020-05-26 04:45:00|3450|3447.2|3449|3446.2|3450.9|3448.1|3446|3443.2|361
1590468600000|2020-05-26 04:50:00|3448.2|3445.4|3446.8|3444|3453.7|3450.9|3445.1|3442.3|726
1590468900000|2020-05-26 04:55:00|3447.5|3444.7|3446.4|3443.6|3451.8|3449|3445.9|3443.1|553
1590469200000|2020-05-26 05:00:00|3446.9|3444.1|3449.9|3447.1|3449.9|3447.1|3445.7|3442.9|364
1590469500000|2020-05-26 05:05:00|3450.7|3447.9|3448.9|3446.1|3453.7|3450.9|3447.7|3444.9|328
1590469800000|2020-05-26 05:10:00|3448.2|3445.4|3442.1|3439.3|3448.2|3445.4|3440.9|3438.1|511
1590470100000|2020-05-26 05:15:00|3441.2|3438.4|3447.1|3444.3|3449.9|3447.1|3440.9|3438.1|374
1590470400000|2020-05-26 05:20:00|3448.6|3445.8|3445.2|3442.4|3448.9|3446.1|3444.1|3441.3|349
1590470700000|2020-05-26 05:25:00|3445.6|3442.8|3444|3441.2|3446.2|3443.4|3441.1|3438.3|245
1590471000000|2020-05-26 05:30:00|3445.4|3442.6|3444.1|3441.3|3446.7|3443.9|3442.8|3440|420
1590471300000|2020-05-26 05:35:00|3443.7|3440.9|3448.1|3445.3|3449.1|3446.3|3442.1|3439.3|458
1590471600000|2020-05-26 05:40:00|3448|3445.2|3447.8|3445|3450.8|3448|3447|3444.2|218
1590471900000|2020-05-26 05:45:00|3447.3|3444.5|3448.8|3446|3449.8|3447|3445.1|3442.3|224
1590472200000|2020-05-26 05:50:00|3449|3446.2|3449.1|3446.3|3451|3448.2|3446.8|3444|242
1590472500000|2020-05-26 05:55:00|3449|3446.2|3447|3444.2|3451.3|3448.5|3445.8|3443|344
1590472800000|2020-05-26 06:00:00|3446.2|3443.4|3459.3|3456.5|3463.1|3460.3|3440.1|3437.3|1505
1590473100000|2020-05-26 06:05:00|3459|3456.2|3456.9|3454.1|3462.7|3459.9|3455|3452.2|840
1590473400000|2020-05-26 06:10:00|3456.7|3453.9|3458|3455.2|3460.9|3458.1|3453.9|3451.1|592
1590473700000|2020-05-26 06:15:00|3457.9|3455.1|3456.9|3454.1|3464|3461.2|3454.1|3451.3|731
1590474000000|2020-05-26 06:20:00|3456.5|3453.7|3458.9|3456.1|3460.9|3458.1|3453.7|3450.9|381
1590474300000|2020-05-26 06:25:00|3458.7|3455.9|3461.7|3458.9|3462.1|3458.9|3455.7|3452.9|488
1590474600000|2020-05-26 06:30:00|3462.2|3459.4|3459.7|3456.9|3463.7|3460.9|3456.7|3453.9|464
1590474900000|2020-05-26 06:35:00|3458.7|3455.9|3453.5|3450.7|3459.9|3457.1|3448.7|3445.9|883
1590475200000|2020-05-26 06:40:00|3453.4|3450.6|3456.9|3454.1|3460|3457.2|3452.9|3450.1|546
1590475500000|2020-05-26 06:45:00|3457.2|3454.4|3449.3|3446.5|3457.9|3455.1|3447.4|3444.6|530
1590475800000|2020-05-26 06:50:00|3449.6|3446.8|3454.3|3451.5|3456|3453.2|3446.9|3444.1|462
1590476100000|2020-05-26 06:55:00|3453.9|3451.1|3457.9|3455.1|3458.9|3456.1|3452.8|3450|357
1590476400000|2020-05-26 07:00:00|3458.8|3456|3455.9|3453.1|3458.8|3456|3447.9|3445.1|776
1590476700000|2020-05-26 07:05:00|3454.9|3452.1|3457.8|3455|3457.9|3455.1|3451|3448.2|571
1590477000000|2020-05-26 07:10:00|3457.4|3454.6|3458.8|3456|3458.9|3456.1|3453.9|3451.1|535
1590477300000|2020-05-26 07:15:00|3458.9|3456.1|3458|3455.2|3461.8|3459|3453.9|3451.1|536
1590477600000|2020-05-26 07:20:00|3458.8|3456|3459|3456.2|3461.2|3458.4|3455.4|3452.6|636
1590477900000|2020-05-26 07:25:00|3458.8|3456|3452.3|3449.5|3459.2|3456.4|3451|3448.2|688
1590478200000|2020-05-26 07:30:00|3452.2|3449.4|3455.2|3452.4|3456|3453.2|3450.2|3447.4|328
1590478500000|2020-05-26 07:35:00|3455|3452.2|3453.9|3451.1|3458.3|3455.5|3452.9|3450.1|313
1590478800000|2020-05-26 07:40:00|3454.8|3452|3450.9|3448.1|3455.8|3453|3450.3|3447.5|300
1590479100000|2020-05-26 07:45:00|3451.1|3448.3|3452.1|3449.3|3453.3|3450.5|3447.2|3444.4|748
1590479400000|2020-05-26 07:50:00|3451.7|3448.9|3450.9|3448.1|3453.9|3451.1|3449.9|3447.1|336
1590479700000|2020-05-26 07:55:00|3451.9|3449.1|3450.1|3447.3|3456.1|3453.3|3448.1|3445.3|464
1590480000000|2020-05-26 08:00:00|3450.8|3448|3440.3|3437.5|3450.8|3448|3434.3|3431.5|1891
1590480300000|2020-05-26 08:05:00|3440.2|3437.4|3439.8|3437|3444.1|3441.3|3436.3|3433.5|766
1590480600000|2020-05-26 08:10:00|3439.5|3436.7|3437.5|3434.7|3440.3|3437.5|3434|3431.2|762
1590480900000|2020-05-26 08:15:00|3437.3|3434.5|3440|3437.2|3441.6|3438.8|3437.3|3434.5|390
1590481200000|2020-05-26 08:20:00|3440.3|3437.5|3422.1|3419.3|3442.3|3439.5|3417.6|3414.8|2595
1590481500000|2020-05-26 08:25:00|3422|3419.2|3423.9|3421.1|3429.9|3427.1|3420.3|3417.5|1460
1590481800000|2020-05-26 08:30:00|3423.1|3420.3|3430|3427.2|3430.9|3428.1|3422.5|3419.7|1425
1590482100000|2020-05-26 08:35:00|3430.1|3427.3|3422.9|3420.1|3432.9|3430.1|3420.1|3417.3|728
1590482400000|2020-05-26 08:40:00|3422.5|3419.7|3419.4|3416.6|3424.9|3422.1|3414.4|3411.6|975
1590482700000|2020-05-26 08:45:00|3418.4|3415.6|3399.7|3396.9|3421.3|3418.5|3394.9|3392.1|2097
1590483000000|2020-05-26 08:50:00|3399.8|3397|3403.8|3401|3412.4|3409.6|3389.2|3386.4|2415
1590483300000|2020-05-26 08:55:00|3404.6|3401.8|3407.6|3404.8|3411.1|3408.3|3402.9|3400.1|1069
1590483600000|2020-05-26 09:00:00|3409.1|3406.3|3407.3|3404.5|3412.8|3410|3404|3401.2|899
1590483900000|2020-05-26 09:05:00|3407.7|3404.9|3416.1|3413.3|3420.7|3417.9|3407|3404.2|1208
1590484200000|2020-05-26 09:10:00|3416|3413.2|3420.4|3417.6|3425.1|3422.3|3407.5|3404.7|1303
1590484500000|2020-05-26 09:15:00|3420.2|3417.4|3426.1|3423.3|3427.8|3425|3419.2|3416.4|952
1590484800000|2020-05-26 09:20:00|3427|3424.2|3421.7|3418.9|3427|3424.2|3419.1|3416.3|772
1590485100000|2020-05-26 09:25:00|3421|3418.2|3429.8|3427|3433.3|3430.5|3420.8|3418|1006
1590485400000|2020-05-26 09:30:00|3430|3427.2|3423.7|3420.9|3432|3429.2|3421.9|3419.1|523
1590485700000|2020-05-26 09:35:00|3423|3420.2|3416.4|3413.6|3423.7|3420.9|3414.1|3411.3|803
1590486000000|2020-05-26 09:40:00|3416|3413.2|3416|3413.2|3420|3417.2|3413.7|3410.9|483
1590486300000|2020-05-26 09:45:00|3415.3|3412.5|3415.7|3412.9|3420.7|3417.9|3412|3409.2|623
1590486600000|2020-05-26 09:50:00|3415|3412.2|3422.7|3419.9|3423.5|3420.7|3412.3|3409.5|619
1590486900000|2020-05-26 09:55:00|3422.6|3419.8|3419.7|3416.9|3423.5|3420.7|3418.7|3415.9|407
1590487200000|2020-05-26 10:00:00|3420.7|3417.9|3415.7|3412.9|3421.2|3418.4|3413.7|3410.9|511
1590487500000|2020-05-26 10:05:00|3415.2|3412.4|3415.5|3412.7|3419.8|3417|3408.1|3405.3|837
1590487800000|2020-05-26 10:10:00|3415.9|3413.1|3421|3418.2|3421.9|3419.1|3415|3412.2|464
1590488100000|2020-05-26 10:15:00|3420.9|3418.1|3421.5|3418.7|3426|3423.2|3419|3416.2|644
1590488400000|2020-05-26 10:20:00|3421.4|3418.6|3423|3420.2|3427.3|3424.5|3420.2|3417.4|685
1590488700000|2020-05-26 10:25:00|3422.7|3419.9|3420|3417.2|3424.2|3421.4|3415|3412.2|510
1590489000000|2020-05-26 10:30:00|3419.7|3416.9|3413|3410.2|3421|3418.2|3407|3404.2|985
1590489300000|2020-05-26 10:35:00|3412.2|3409.4|3412|3409.2|3414.9|3412.1|3407.2|3404.4|568
1590489600000|2020-05-26 10:40:00|3412.4|3409.6|3415.8|3413|3417.9|3415.1|3411|3408.2|402
1590489900000|2020-05-26 10:45:00|3415.4|3412.6|3421.7|3418.9|3425.7|3422.9|3415|3412.2|828
1590490200000|2020-05-26 10:50:00|3422.4|3419.6|3421.5|3418.7|3422.8|3420|3413.8|3411|936
1590490500000|2020-05-26 10:55:00|3420.8|3418|3424.7|3421.9|3425.7|3422.9|3420.8|3418|466
1590490800000|2020-05-26 11:00:00|3424.5|3421.7|3423.5|3420.7|3426.5|3423.7|3417.8|3415|621
1590491100000|2020-05-26 11:05:00|3423.7|3420.9|3422.7|3419.9|3423.7|3420.9|3417.8|3415|393
1590491400000|2020-05-26 11:10:00|3423.5|3420.7|3423.8|3421|3429.7|3426.9|3422.8|3420|607
1590491700000|2020-05-26 11:15:00|3423.1|3420.3|3421.8|3419|3423.1|3420.3|3418.2|3415.4|471
1590492000000|2020-05-26 11:20:00|3422.8|3420|3423|3420.2|3425.1|3422.3|3418.9|3416.1|400
1590492300000|2020-05-26 11:25:00|3422.8|3420|3422.1|3419.3|3426.6|3423.8|3418.8|3416|387
1590492600000|2020-05-26 11:30:00|3422.8|3420|3416.1|3413.3|3423.1|3420.3|3415.1|3412.3|714
1590492900000|2020-05-26 11:35:00|3416|3413.2|3416.1|3413.3|3418.1|3415.3|3411.6|3408.8|473
1590493200000|2020-05-26 11:40:00|3415.1|3412.3|3419.2|3416.4|3420.1|3417.3|3414.1|3411.3|504
1590493500000|2020-05-26 11:45:00|3419.1|3416.3|3416.1|3413.3|3420.1|3417.3|3414.2|3411.4|486
1590493800000|2020-05-26 11:50:00|3415.4|3412.6|3420.1|3417.3|3421.1|3418.3|3414.7|3411.9|429
1590494100000|2020-05-26 11:55:00|3420.8|3418|3417.8|3415|3425|3422.2|3417.1|3414.3|747
1590494400000|2020-05-26 12:00:00|3418.1|3415.3|3422|3419.2|3426|3423.2|3417.8|3415|990
1590494700000|2020-05-26 12:05:00|3422.9|3420.1|3411.1|3408.3|3426.1|3423.3|3408.3|3405.5|1546
1590495000000|2020-05-26 12:10:00|3410.4|3407.6|3413.1|3410.3|3414.4|3411.6|3409.1|3406.3|1053
1590495300000|2020-05-26 12:15:00|3413.4|3410.6|3422.9|3420.1|3425.9|3423.1|3413.1|3410.3|2204
1590495600000|2020-05-26 12:20:00|3423|3420.2|3437.9|3435.1|3441.9|3439.1|3422|3419.2|3165
1590495900000|2020-05-26 12:25:00|3438.1|3435.3|3441.3|3438.5|3445.7|3442.5|3434.1|3431.3|2247
1590496200000|2020-05-26 12:30:00|3441|3438.2|3448.2|3445.4|3450.3|3447.5|3441|3438.2|1730
1590496500000|2020-05-26 12:35:00|3448.1|3445.3|3448.6|3445.8|3456.3|3453.5|3447.2|3444.4|1950
1590496800000|2020-05-26 12:40:00|3449.3|3446.5|3448.9|3446.1|3452.6|3449.8|3445.6|3442.8|1493
1590497100000|2020-05-26 12:45:00|3447.9|3445.1|3449|3446.2|3452.9|3450.1|3444.2|3441.4|1057
1590497400000|2020-05-26 12:50:00|3449.8|3447|3449.3|3446.5|3453.8|3451|3444.9|3442.1|794
1590497700000|2020-05-26 12:55:00|3449.6|3446.8|3452.6|3449.8|3452.9|3450.1|3444.9|3442.1|818
1590498000000|2020-05-26 13:00:00|3453.6|3450.8|3476|3473.2|3479.7|3476.9|3452.6|3449.8|6341
1590498300000|2020-05-26 13:05:00|3476.3|3473.5|3467.5|3464.7|3490.7|3487.9|3466.1|3463.3|6250
1590498600000|2020-05-26 13:10:00|3467.1|3464.3|3464.8|3462|3473.8|3471|3459.8|3457|3559
1590498900000|2020-05-26 13:15:00|3464.7|3461.9|3452|3449.2|3465.6|3462.8|3446.1|3443.3|4089
1590499200000|2020-05-26 13:20:00|3452.3|3449.5|3437.8|3435|3452.8|3450|3434.1|3431.3|3521
1590499500000|2020-05-26 13:25:00|3438|3435.2|3435.1|3432.3|3442.8|3440|3430.1|3427.3|3050
1590499800000|2020-05-26 13:30:00|3435|3432.2|3436.1|3433.3|3438.1|3435.3|3429|3426.2|2872
1590500100000|2020-05-26 13:35:00|3436.9|3434.1|3452.5|3449.7|3454.1|3451.3|3436.1|3433.3|4684
1590500400000|2020-05-26 13:40:00|3452.9|3450.1|3462|3459.2|3464.9|3462.1|3452.1|3449.3|3488
1590500700000|2020-05-26 13:45:00|3462.9|3460.1|3453.9|3451.1|3468.9|3466.1|3450.6|3447.8|3161
1590501000000|2020-05-26 13:50:00|3454.2|3451.4|3438.9|3436.1|3455.6|3452.8|3437.7|3434.9|3518
1590501300000|2020-05-26 13:55:00|3438.6|3435.8|3431.9|3429.1|3441.6|3438.8|3429.9|3427.1|2769
1590501600000|2020-05-26 14:00:00|3432.2|3429.4|3402.4|3399.6|3443.5|3440.7|3402.4|3399.6|6428
1590501900000|2020-05-26 14:05:00|3402.6|3399.8|3405.4|3402.6|3420.4|3417.6|3392.7|3389.9|5950
1590502200000|2020-05-26 14:10:00|3404.7|3401.9|3416.2|3413.4|3418.2|3415.4|3396.7|3393.9|3763
1590502500000|2020-05-26 14:15:00|3416|3413.2|3423.2|3420.4|3429.9|3427.1|3415|3412.2|3268
1590502800000|2020-05-26 14:20:00|3423.5|3420.7|3414.4|3411.6|3427.9|3425.1|3413.3|3410.5|2329
1590503100000|2020-05-26 14:25:00|3413.4|3410.6|3423|3420.2|3424.2|3421.4|3403.6|3400.8|3447
1590503400000|2020-05-26 14:30:00|3422.9|3420.1|3425|3422.2|3430.9|3428.1|3419.9|3417.1|3477
1590503700000|2020-05-26 14:35:00|3425.2|3422.4|3425.5|3422.7|3434|3431.2|3420.2|3417.4|2810
1590504000000|2020-05-26 14:40:00|3425.9|3423.1|3417.2|3414.4|3425.9|3423.1|3410.2|3407.4|3020
1590504300000|2020-05-26 14:45:00|3417.9|3415.1|3406.2|3403.4|3428.2|3425.4|3405.5|3402.7|2379
1590504600000|2020-05-26 14:50:00|3405.8|3403|3408.2|3405.4|3417.5|3414.7|3405.5|3402.7|2487
1590504900000|2020-05-26 14:55:00|3407.8|3405|3415.9|3413.1|3416.6|3413.8|3404.5|3401.7|1973
1590505200000|2020-05-26 15:00:00|3415.2|3412.4|3405.2|3402.4|3416.9|3414.1|3403.7|3400.9|2093
1590505500000|2020-05-26 15:05:00|3404.5|3401.7|3381.3|3378.5|3406.2|3403.4|3377.7|3374.9|4013
1590505800000|2020-05-26 15:10:00|3381.8|3379|3389.3|3386.5|3394.5|3391.7|3380.2|3377.4|2730
1590506100000|2020-05-26 15:15:00|3390.2|3387.4|3381.8|3379|3392.5|3389.7|3377.8|3375|3689
1590506400000|2020-05-26 15:20:00|3381.6|3378.8|3398.5|3395.7|3401.5|3398.7|3379.6|3376.8|3208
1590506700000|2020-05-26 15:25:00|3397.8|3395|3394.5|3391.7|3398|3395.2|3384.5|3381.7|4765
1590507000000|2020-05-26 15:30:00|3393.6|3390.8|3385.5|3382.7|3397.5|3394.7|3384.1|3381.3|3231
1590507300000|2020-05-26 15:35:00|3384.8|3382|3382.6|3379.8|3384.8|3382|3369.5|3366.7|3954
1590507600000|2020-05-26 15:40:00|3382.5|3379.7|3371.4|3368.6|3382.6|3379.8|3370.5|3367.7|2649
1590507900000|2020-05-26 15:45:00|3371.5|3368.7|3378.8|3376|3380.5|3377.7|3368.5|3365.7|2483
1590508200000|2020-05-26 15:50:00|3379.1|3376.3|3375.7|3372.9|3380.6|3377.8|3372.6|3369.8|1529
1590508500000|2020-05-26 15:55:00|3375.8|3373|3360.8|3358|3376.8|3374|3360.5|3357.7|3184
1590508800000|2020-05-26 16:00:00|3361.5|3358.7|3368.5|3365.7|3369.5|3366.7|3350.8|3348|4064
1590509100000|2020-05-26 16:05:00|3367.8|3365|3376.7|3373.9|3377.2|3374.4|3366.5|3363.7|2244
1590509400000|2020-05-26 16:10:00|3376.5|3373.7|3383.7|3380.9|3385.5|3382.7|3372.8|3370|2422
1590509700000|2020-05-26 16:15:00|3384.5|3381.7|3382.5|3379.7|3387.5|3384.7|3378.7|3375.9|2194
1590510000000|2020-05-26 16:20:00|3381.8|3379|3377.5|3374.7|3382.2|3379.4|3373.5|3370.7|1645
1590510300000|2020-05-26 16:25:00|3376.8|3374|3365.5|3362.7|3378.7|3375.9|3363.7|3360.9|1576
1590510600000|2020-05-26 16:30:00|3366|3363.2|3378.7|3375.9|3379.7|3376.9|3366|3363.2|1690
1590510900000|2020-05-26 16:35:00|3378|3375.2|3379.2|3376.4|3382.6|3379.8|3375.8|3373|1496
1590511200000|2020-05-26 16:40:00|3379.6|3376.8|3381.8|3379|3384.7|3381.9|3375.7|3372.9|1460
1590511500000|2020-05-26 16:45:00|3381.7|3378.9|3383.7|3380.9|3385.3|3382.5|3377.8|3375|1451
1590511800000|2020-05-26 16:50:00|3384.4|3381.6|3392.6|3389.8|3393.3|3390.5|3382.7|3379.9|3517
1590512100000|2020-05-26 16:55:00|3392.9|3390.1|3403.2|3400.4|3403.3|3400.5|3392.4|3389.6|2017
1590512400000|2020-05-26 17:00:00|3403|3400.2|3411.3|3408.5|3416|3413.2|3401.3|3398.5|3135
1590512700000|2020-05-26 17:05:00|3412|3409.2|3424.6|3421.8|3434.3|3431.5|3409|3406.2|3884
1590513000000|2020-05-26 17:10:00|3425.3|3422.5|3419.3|3416.5|3433.4|3430.6|3418.4|3415.6|2778
1590513300000|2020-05-26 17:15:00|3420.2|3417.4|3407.4|3404.6|3423.4|3420.6|3405.3|3402.5|3237
1590513600000|2020-05-26 17:20:00|3407.6|3404.8|3402.7|3399.9|3413.3|3410.5|3400.7|3397.9|1913
1590513900000|2020-05-26 17:25:00|3403.5|3400.7|3413.6|3410.8|3415.6|3412.8|3402.6|3399.8|1697
1590514200000|2020-05-26 17:30:00|3412.7|3409.9|3402.9|3400.1|3414.6|3411.8|3400.6|3397.8|1917
1590514500000|2020-05-26 17:35:00|3403.2|3400.4|3407.7|3404.9|3408.7|3405.9|3397.9|3395.1|1542
1590514800000|2020-05-26 17:40:00|3407.6|3404.8|3411.6|3408.8|3413.7|3410.9|3407.6|3404.8|1202
1590515100000|2020-05-26 17:45:00|3411.2|3408.4|3402.4|3399.6|3412.6|3409.8|3400.2|3397.4|1205
1590515400000|2020-05-26 17:50:00|3402.7|3399.9|3399.9|3397.1|3406.9|3404.1|3396.9|3394.1|1137
1590515700000|2020-05-26 17:55:00|3400|3397.2|3396.9|3394.1|3401|3398.2|3392.2|3389.4|1859
1590516000000|2020-05-26 18:00:00|3396.2|3393.4|3405.9|3403.1|3406.8|3404|3391.5|3388.7|1906
1590516300000|2020-05-26 18:05:00|3405.8|3403|3397.9|3395.1|3408.9|3406.1|3397|3394.2|1892
1590516600000|2020-05-26 18:10:00|3397.8|3395|3398.3|3395.5|3406.9|3404.1|3392.9|3390.1|2725
1590516900000|2020-05-26 18:15:00|3399|3396.2|3417.2|3414.4|3418|3415.2|3394.2|3391.4|3034
1590517200000|2020-05-26 18:20:00|3417.3|3414.5|3426.2|3423.4|3432.2|3429.4|3415.2|3412.4|4521
1590517500000|2020-05-26 18:25:00|3426.1|3423.3|3449|3446.2|3457.7|3454.9|3420.9|3418.1|13403
1590517800000|2020-05-26 18:30:00|3449.7|3446.9|3446.8|3444|3462.6|3459.8|3445|3442.2|4649
1590518100000|2020-05-26 18:35:00|3446.9|3444.1|3443.3|3440.5|3447.3|3444.5|3440.8|3438|2144
1590518400000|2020-05-26 18:40:00|3444|3441.2|3445.3|3442.5|3448.2|3445.4|3443.3|3440.5|756
1590518700000|2020-05-26 18:45:00|3444.5|3441.7|3449.7|3446.9|3451|3448.2|3444.2|3441.4|847
1590519000000|2020-05-26 18:50:00|3450|3447.2|3432|3429.2|3452.9|3450.1|3409.6|3406.8|5974
1590519300000|2020-05-26 18:55:00|3431.9|3429.1|3424.1|3421.3|3435.8|3433|3423.1|3420.3|1149
1590519600000|2020-05-26 19:00:00|3423.9|3421.1|3418.1|3415.3|3428.3|3425.5|3416.1|3413.3|1050
1590519900000|2020-05-26 19:05:00|3418.2|3415.4|3409.1|3406.3|3419.1|3416.3|3408.4|3404|984
1590520200000|2020-05-26 19:10:00|3408.9|3406.1|3408.7|3405.9|3412.8|3410|3406.1|3403.3|648
1590520500000|2020-05-26 19:15:00|3408.3|3405.5|3407.8|3405|3411.5|3408.7|3405.5|3402.7|719
1590520800000|2020-05-26 19:20:00|3407.7|3404.9|3418.2|3415.4|3419.2|3416.4|3407.5|3404.7|1070
1590521100000|2020-05-26 19:25:00|3417.5|3414.7|3423.7|3420.9|3424.7|3421.9|3417.2|3414.4|648
1590521400000|2020-05-26 19:30:00|3424.4|3421.6|3430|3427.2|3433.8|3431|3422.8|3420|637
1590521700000|2020-05-26 19:35:00|3430.3|3427.5|3428.7|3425.9|3435.1|3432.3|3426.1|3423.3|881
1590522000000|2020-05-26 19:40:00|3428.8|3426|3429|3426.2|3433.7|3430.9|3426|3423.2|509
1590522300000|2020-05-26 19:45:00|3428|3425.2|3421.3|3418.5|3430.2|3427.4|3419.8|3417|661
1590522600000|2020-05-26 19:50:00|3422|3419.2|3421.3|3418.5|3426.3|3423.5|3417.3|3414.5|626
1590522900000|2020-05-26 19:55:00|3422|3419.2|3425.3|3422.5|3426|3423.2|3419.4|3416.6|488
1590523200000|2020-05-26 20:00:00|3425.6|3422.8|3423.3|3420.5|3427.3|3424.5|3422.3|3419.5|228
1590523500000|2020-05-26 20:05:00|3423|3420.2|3425.9|3423.1|3427.4|3424.6|3421.9|3419.1|225
1590523800000|2020-05-26 20:10:00|3425.8|3423|3437.9|3435.1|3438.8|3436|3424.4|3421.6|285
1590524100000|2020-05-26 20:15:00|3437.6|3434.8|3438.3|3435.5|3438.3|3435.5|3434.9|3432.1|285
1590524400000|2020-05-26 20:20:00|3438.7|3435.9|3444.4|3441.6|3444.6|3441.8|3438.7|3435.9|501
1590524700000|2020-05-26 20:25:00|3444.3|3441.5|3438.6|3435.8|3444.4|3441.6|3437.7|3434.9|402
1590525000000|2020-05-26 20:30:00|3439.9|3437.1|3435.6|3432.8|3441.3|3438.5|3434.9|3432.1|516
1590525300000|2020-05-26 20:35:00|3435.4|3432.6|3438.3|3435.5|3439.3|3436.5|3433.9|3431.1|393
1590525600000|2020-05-26 20:40:00|3438.7|3435.9|3437.2|3434.4|3438.7|3435.9|3436.2|3433.4|83
1590525900000|2020-05-26 20:45:00|3437.3|3434.5|3448.2|3445.4|3448.2|3445.4|3433.3|3430.5|497
1590526200000|2020-05-26 20:50:00|3448.9|3446.1|3426.2|3423.4|3450.3|3447.5|3425.8|3423|783
1590526500000|2020-05-26 20:55:00|3425.8|3423|3429.7|3425.7|3430|3427.2|3423.5|3420.7|374
1590530400000|2020-05-26 22:00:00|3426.6|3423.8|3424.2|3421.4|3426.8|3423.8|3421.2|3418.4|396
1590530700000|2020-05-26 22:05:00|3424.6|3421.8|3431.9|3429.1|3432.4|3429.6|3423.9|3421.1|224
1590531000000|2020-05-26 22:10:00|3431.4|3428.6|3431.3|3428.5|3433.4|3430.6|3430.4|3427.6|130
1590531300000|2020-05-26 22:15:00|3432.3|3429.5|3425.9|3423.1|3434.3|3431.5|3425.4|3422.6|226
1590531600000|2020-05-26 22:20:00|3426.3|3423.5|3428.5|3425.7|3429.1|3426.3|3426.3|3423.5|42
1590531900000|2020-05-26 22:25:00|3428.9|3426.1|3425.9|3423.1|3429.5|3426.7|3424.2|3421.4|43
1590532200000|2020-05-26 22:30:00|3426.1|3423.3|3423.9|3421.1|3426.2|3423.4|3422.6|3419.8|54
1590532500000|2020-05-26 22:35:00|3424.3|3421.5|3418.3|3415.5|3427.5|3423.1|3416.4|3413.6|228
1590532800000|2020-05-26 22:40:00|3418.6|3415.8|3422.1|3419.3|3422.4|3419.6|3416.8|3414|71
1590533100000|2020-05-26 22:45:00|3422|3418|3420.3|3417.5|3422.3|3419.5|3418.3|3415.5|46
1590533400000|2020-05-26 22:50:00|3419.9|3417.1|3420.3|3417.5|3420.4|3417.6|3418.1|3415.3|50
1590533700000|2020-05-26 22:55:00|3419.4|3416.6|3419.6|3416.8|3423.4|3420.6|3419.1|3416.3|122
1590534000000|2020-05-26 23:00:00|3420.6|3417.8|3404.9|3402.1|3420.6|3417.8|3402.7|3399.9|600
1590534300000|2020-05-26 23:05:00|3404.6|3401.8|3408.2|3405.4|3408.7|3405.9|3403.2|3400.4|123
1590534600000|2020-05-26 23:10:00|3408.1|3405.3|3394.6|3391.8|3408.4|3405.6|3394.6|3391.8|366
1590534900000|2020-05-26 23:15:00|3394.9|3392.1|3400|3397.2|3403|3400.2|3387.7|3384.9|477
1590535200000|2020-05-26 23:20:00|3399.6|3396.8|3394.1|3391.3|3400.5|3397.7|3390.6|3387.8|254
1590535500000|2020-05-26 23:25:00|3394|3391.2|3400|3397.2|3401.3|3398.5|3393.2|3390.4|160
1590535800000|2020-05-26 23:30:00|3400.3|3397.5|3410|3407.2|3410.6|3407.8|3398.2|3395.4|297
1590536100000|2020-05-26 23:35:00|3410.7|3407.9|3403.8|3401|3411.5|3408.7|3403.8|3401|143
1590536400000|2020-05-26 23:40:00|3404.1|3401.3|3401.8|3399|3406.1|3403.3|3400.8|3398|101
1590536700000|2020-05-26 23:45:00|3402.1|3399.3|3406.6|3403.8|3407.6|3404.8|3401.8|3399|60
1590537000000|2020-05-26 23:50:00|3406.5|3403.7|3419.6|3416.8|3419.6|3416.8|3404.3|3401.5|765
1590537300000|2020-05-26 23:55:00|3420.6|3417.8|3418.6|3415.8|3420.6|3417.8|3412.6|3409.8|173
1590537600000|2020-05-27 00:00:00|3418.9|3416.1|3414.1|3411.3|3427.5|3424.7|3412.6|3409.8|750
1590537900000|2020-05-27 00:05:00|3414.4|3411.6|3407.4|3404.6|3416.4|3413.6|3405.9|3403.1|311
1590538200000|2020-05-27 00:10:00|3408.2|3405.4|3396.2|3393.4|3408.4|3405.6|3391.5|3388.7|600
1590538500000|2020-05-27 00:15:00|3396.1|3393.3|3397.2|3394.4|3400.9|3398.1|3389.4|3386.6|520
1590538800000|2020-05-27 00:20:00|3398.4|3395.6|3397.4|3394.6|3403.4|3400.6|3397.4|3394.6|213
1590539100000|2020-05-27 00:25:00|3396.7|3393.9|3402.5|3399.7|3404.4|3401.6|3396.4|3393.6|138
1590539400000|2020-05-27 00:30:00|3402.4|3399.6|3408.4|3405.6|3411.4|3408.6|3399.7|3396.9|316
1590539700000|2020-05-27 00:35:00|3408.5|3405.7|3411.7|3408.9|3412.2|3409.4|3405.2|3402.4|124
1590540000000|2020-05-27 00:40:00|3412.1|3409.3|3410.7|3407.9|3414.2|3411.4|3410.2|3407.4|180
1590540300000|2020-05-27 00:45:00|3411.2|3408.4|3415.1|3412.3|3419.1|3416.3|3407.4|3404.6|383
1590540600000|2020-05-27 00:50:00|3414.8|3412|3413.1|3410.3|3415.3|3412.5|3409|3406.2|224
1590540900000|2020-05-27 00:55:00|3412.8|3410|3411.4|3408.6|3415.1|3412.3|3409.3|3406.5|205
1590541200000|2020-05-27 01:00:00|3411.3|3408.5|3417.1|3414.3|3420.1|3417.3|3410.3|3407.5|482
1590541500000|2020-05-27 01:05:00|3418|3415.2|3426.1|3423.3|3429|3426.2|3416.1|3413.3|612
1590541800000|2020-05-27 01:10:00|3426.8|3424|3413.7|3410.9|3427.1|3424.3|3409.7|3406.9|907
1590542100000|2020-05-27 01:15:00|3414.4|3411.6|3416.9|3414.1|3421.7|3418.9|3413.8|3411|434
1590542400000|2020-05-27 01:20:00|3417.7|3414.9|3416|3413.2|3419.9|3417.1|3413.5|3410.7|262
1590542700000|2020-05-27 01:25:00|3415.6|3412.8|3415.9|3413.1|3418.9|3416.1|3413|3410.2|151
1590543000000|2020-05-27 01:30:00|3416|3413.2|3416.9|3414.1|3419.7|3416.9|3415|3412.2|246
1590543300000|2020-05-27 01:35:00|3417.7|3414.9|3420.7|3417.9|3420.9|3418.1|3415.7|3412.9|231
1590543600000|2020-05-27 01:40:00|3420|3417.2|3418.9|3416.1|3421.7|3418.9|3417.9|3415.1|237
1590543900000|2020-05-27 01:45:00|3419.2|3416.4|3420.7|3417.9|3424.9|3422.1|3418.4|3415.6|240
1590544200000|2020-05-27 01:50:00|3420|3417.2|3411.9|3409.1|3420.7|3417.9|3411.9|3409.1|321
1590544500000|2020-05-27 01:55:00|3410.9|3408.1|3409.9|3407.1|3411.9|3409.1|3405.2|3402.4|479
1590544800000|2020-05-27 02:00:00|3410|3407.2|3402.2|3399.4|3410.9|3408.1|3399.3|3396.5|541
1590545100000|2020-05-27 02:05:00|3401.8|3399|3402.3|3399.5|3404.2|3401.4|3399.2|3396.4|350
1590545400000|2020-05-27 02:10:00|3402.2|3399.4|3402.2|3399.4|3404.2|3401.4|3396.3|3393.5|396
1590545700000|2020-05-27 02:15:00|3402|3399.2|3402.9|3400.1|3403.4|3400.6|3397.2|3394.4|409
1590546000000|2020-05-27 02:20:00|3403.8|3401|3404.9|3402.1|3405.9|3403.1|3400|3397.2|371
1590546300000|2020-05-27 02:25:00|3404.4|3401.6|3405.9|3403.1|3409.2|3406.4|3403.5|3400.7|290
1590546600000|2020-05-27 02:30:00|3405.6|3402.8|3407.9|3405.1|3409.1|3406.3|3404.9|3402.1|195
1590546900000|2020-05-27 02:35:00|3407.6|3404.8|3406.2|3403.4|3409.1|3406.3|3404.1|3401.3|161
1590547200000|2020-05-27 02:40:00|3406.1|3403.3|3412.9|3410.1|3416.4|3413.6|3405.6|3402.8|635
1590547500000|2020-05-27 02:45:00|3413.1|3410.3|3415.3|3412.5|3417.8|3415|3412.8|3410|228
1590547800000|2020-05-27 02:50:00|3414.9|3412.1|3416.6|3413.8|3417.5|3414.7|3413.8|3411|199
1590548100000|2020-05-27 02:55:00|3415.6|3412.8|3418.6|3415.8|3420.6|3417.8|3413.6|3410.8|283
1590548400000|2020-05-27 03:00:00|3418.8|3416|3421.7|3418.9|3422.7|3419.9|3417.9|3415.1|262
1590548700000|2020-05-27 03:05:00|3420.9|3418.1|3420.7|3417.9|3422.7|3419.9|3418.8|3416|288
1590549000000|2020-05-27 03:10:00|3421.5|3418.7|3419.7|3416.9|3423.8|3421|3418.8|3416|407
1590549300000|2020-05-27 03:15:00|3420.5|3417.7|3421.5|3418.7|3422.7|3419.9|3419.7|3416.9|188
1590549600000|2020-05-27 03:20:00|3422.2|3419.4|3420|3417.2|3425.7|3422.9|3418.1|3415.3|400
1590549900000|2020-05-27 03:25:00|3420.7|3417.9|3419|3416.2|3424|3421.2|3419|3416.2|338
1590550200000|2020-05-27 03:30:00|3418.8|3416|3426|3423.2|3427.8|3425|3418.8|3416|343
1590550500000|2020-05-27 03:35:00|3426.3|3423.5|3430.7|3427.9|3435.5|3432.7|3425.8|3423|1057
1590550800000|2020-05-27 03:40:00|3430.5|3427.7|3433.7|3430.9|3435.5|3432.7|3430.5|3427.7|260
1590551100000|2020-05-27 03:45:00|3434.5|3431.7|3442.5|3439.7|3443.7|3440.9|3431.7|3428.9|873
1590551400000|2020-05-27 03:50:00|3442.9|3440.1|3439.7|3436.9|3443.5|3440.7|3434.8|3432|538
1590551700000|2020-05-27 03:55:00|3439|3436.2|3432.7|3429.9|3439|3436.2|3431.7|3428.9|303
1590552000000|2020-05-27 04:00:00|3432.3|3429.5|3437.1|3434.3|3439.6|3436.8|3431.7|3428.9|373
1590552300000|2020-05-27 04:05:00|3436.7|3433.9|3428.7|3425.9|3437.6|3434.8|3426.7|3423.9|372
1590552600000|2020-05-27 04:10:00|3429.4|3426.6|3431.7|3428.9|3433.6|3430.8|3428.6|3425.8|180
1590552900000|2020-05-27 04:15:00|3431.6|3428.8|3432.7|3429.9|3433.6|3430.8|3430.6|3427.8|100
1590553200000|2020-05-27 04:20:00|3432.6|3429.8|3438.6|3435.8|3439.6|3436.8|3432.6|3429.8|250
1590553500000|2020-05-27 04:25:00|3437.9|3435.1|3439.1|3436.3|3439.6|3436.8|3434.6|3431.8|174
1590553800000|2020-05-27 04:30:00|3439.6|3436.8|3436.6|3433.8|3439.6|3436.8|3434.9|3432.1|155
1590554100000|2020-05-27 04:35:00|3435.9|3433.1|3436.6|3433.8|3438.6|3435.8|3434.6|3431.8|205
1590554400000|2020-05-27 04:40:00|3436.1|3433.3|3434.6|3431.8|3436.6|3433.8|3431.7|3428.9|92
1590554700000|2020-05-27 04:45:00|3435.4|3432.6|3439.6|3436.8|3440.6|3437.8|3434.7|3431.9|217
1590555000000|2020-05-27 04:50:00|3439.2|3436.4|3435.7|3432.9|3439.6|3436.8|3434.7|3431.9|111
1590555300000|2020-05-27 04:55:00|3436.1|3433.3|3435.7|3432.9|3437.2|3434.4|3434.6|3431.8|147
1590555600000|2020-05-27 05:00:00|3435.2|3432.4|3429.6|3426.8|3435.2|3432.4|3428.6|3425.8|287
1590555900000|2020-05-27 05:05:00|3428.9|3426.1|3428.1|3425.3|3434.6|3431.8|3426.9|3424.1|307
1590556200000|2020-05-27 05:10:00|3428.5|3425.7|3426.8|3424|3428.8|3426|3424.8|3422|260
1590556500000|2020-05-27 05:15:00|3427.5|3424.7|3428.3|3425.5|3430.5|3427.7|3424.8|3422|165
1590556800000|2020-05-27 05:20:00|3427.9|3425.1|3426.8|3424|3431.6|3428.8|3426.8|3424|103
1590557100000|2020-05-27 05:25:00|3427.1|3424.3|3423.6|3420.8|3427.3|3424.5|3422.9|3420.1|298
1590557400000|2020-05-27 05:30:00|3422.6|3419.8|3418.6|3415.8|3423.6|3420.8|3415.8|3413|503
1590557700000|2020-05-27 05:35:00|3417.8|3415|3421.3|3418.5|3422|3419.2|3416.6|3413.8|455
1590558000000|2020-05-27 05:40:00|3421|3418.2|3419.5|3416.7|3422.3|3419.5|3416.6|3413.8|434
1590558300000|2020-05-27 05:45:00|3419.6|3416.8|3418.6|3415.8|3422.3|3419.5|3418.6|3415.8|164
1590558600000|2020-05-27 05:50:00|3419.4|3416.6|3420.5|3417.7|3425.8|3423|3418.5|3415.7|349
1590558900000|2020-05-27 05:55:00|3420.1|3417.3|3415.8|3413|3420.5|3417.7|3413.8|3411|303
1590559200000|2020-05-27 06:00:00|3414.8|3412|3429.7|3426.9|3430.7|3427.9|3413.8|3411|582
1590559500000|2020-05-27 06:05:00|3428.9|3426.1|3424.7|3421.9|3429.8|3427|3423.7|3420.9|292
1590559800000|2020-05-27 06:10:00|3423.9|3421.1|3419.5|3416.7|3429.8|3427|3415.7|3412.9|452
1590560100000|2020-05-27 06:15:00|3419.4|3416.6|3408.8|3406|3423.5|3420.7|3407|3404.2|1122
1590560400000|2020-05-27 06:20:00|3409|3406.2|3403.8|3401|3409|3406.2|3401|3398.2|641
1590560700000|2020-05-27 06:25:00|3403|3400.2|3397.7|3394.9|3403|3400.2|3393.1|3390.3|1115
1590561000000|2020-05-27 06:30:00|3398.3|3395.5|3392.7|3389.9|3400.7|3397.9|3383.8|3381|1625
1590561300000|2020-05-27 06:35:00|3393.4|3390.6|3386.5|3383.7|3395.7|3392.9|3384.4|3381.6|1052
1590561600000|2020-05-27 06:40:00|3386.2|3383.4|3380.5|3377.7|3390.5|3387.7|3378.4|3375.6|1075
1590561900000|2020-05-27 06:45:00|3381|3378.2|3389.8|3387|3391.7|3388.9|3378|3375.2|989
1590562200000|2020-05-27 06:50:00|3389.3|3386.5|3385.7|3382.9|3393|3390.2|3383.7|3380.9|731
1590562500000|2020-05-27 06:55:00|3385.8|3383|3385|3382.2|3388.7|3385.9|3383.7|3380.9|812
1590562800000|2020-05-27 07:00:00|3385.7|3382.9|3393.8|3391|3394.7|3391.9|3378.8|3376|1384
1590563100000|2020-05-27 07:05:00|3393.7|3390.9|3394|3391.2|3397.7|3394.9|3391.3|3388.5|962
1590563400000|2020-05-27 07:10:00|3393|3390.2|3392.9|3390.1|3395.9|3393.1|3387.4|3384.6|609
1590563700000|2020-05-27 07:15:00|3392|3389.2|3387.9|3385.1|3397.9|3395.1|3382|3379.2|1042
1590564000000|2020-05-27 07:20:00|3388|3385.2|3389.5|3386.7|3395|3392.2|3384.3|3381.5|976
1590564300000|2020-05-27 07:25:00|3389.2|3386.4|3378.5|3375.7|3389.3|3386.5|3366.4|3363.6|2351
1590564600000|2020-05-27 07:30:00|3378.6|3375.8|3379.6|3376.8|3382.3|3379.5|3375.5|3372.7|931
1590564900000|2020-05-27 07:35:00|3380|3377.2|3385.5|3382.7|3392.3|3389.5|3378.5|3375.7|907
1590565200000|2020-05-27 07:40:00|3385.6|3382.8|3387.5|3384.7|3389.6|3386.8|3382.5|3379.7|600
1590565500000|2020-05-27 07:45:00|3388|3385.2|3384|3381.2|3391|3388.2|3383|3380.2|586
1590565800000|2020-05-27 07:50:00|3384.7|3381.9|3379.5|3376.7|3386.7|3383.9|3377.3|3374.5|923
1590566100000|2020-05-27 07:55:00|3379.6|3376.8|3379.3|3376.5|3379.6|3376.8|3373.3|3370.5|978
1590566400000|2020-05-27 08:00:00|3380.2|3377.4|3376.6|3373.8|3380.6|3377.8|3364.9|3362.1|1690
1590566700000|2020-05-27 08:05:00|3376.5|3373.7|3386.5|3383.7|3386.5|3383.7|3375.6|3372.8|884
1590567000000|2020-05-27 08:10:00|3386.8|3384|3394.6|3391.8|3397.3|3394.5|3384.5|3381.7|1129
1590567300000|2020-05-27 08:15:00|3394.5|3391.7|3398.3|3395.5|3404.6|3401.8|3391.6|3388.8|1397
1590567600000|2020-05-27 08:20:00|3397.9|3395.1|3398.3|3395.5|3403.8|3401|3397.6|3394.8|698
1590567900000|2020-05-27 08:25:00|3397.8|3395|3395|3392.2|3400.6|3397.8|3389|3386.2|1624
1590568200000|2020-05-27 08:30:00|3395.4|3392.6|3403.4|3400.6|3405.9|3403.1|3392.9|3390.1|1345
1590568500000|2020-05-27 08:35:00|3403.5|3400.7|3411.5|3408.7|3416.5|3413.7|3402.4|3399.6|1699
1590568800000|2020-05-27 08:40:00|3411.4|3408.6|3406.4|3403.6|3414.4|3411.6|3403.5|3400.7|732
1590569100000|2020-05-27 08:45:00|3405.7|3402.9|3411.4|3408.6|3413.4|3410.6|3405.5|3402.7|399
1590569400000|2020-05-27 08:50:00|3411.5|3408.7|3422.4|3419.6|3424.2|3421.4|3411.4|3408.6|1194
1590569700000|2020-05-27 08:55:00|3423.4|3420.6|3420.4|3417.6|3424.4|3421.6|3416.7|3413.9|662
1590570000000|2020-05-27 09:00:00|3421.4|3418.6|3423.4|3420.6|3427.4|3424.6|3419.4|3416.6|1016
1590570300000|2020-05-27 09:05:00|3423.5|3420.7|3414.4|3411.6|3423.5|3420.7|3414.4|3411.6|660
1590570600000|2020-05-27 09:10:00|3414|3411.2|3419.5|3416.7|3419.5|3416.7|3410.4|3407.6|594
1590570900000|2020-05-27 09:15:00|3420.2|3417.4|3417.4|3414.6|3423.9|3421.1|3416.5|3413.7|624
1590571200000|2020-05-27 09:20:00|3417.5|3414.7|3422.6|3419.8|3424.4|3421.6|3414.4|3411.6|511
1590571500000|2020-05-27 09:25:00|3422.4|3419.6|3425.7|3422.9|3434.1|3431.3|3422.4|3419.6|1790
1590571800000|2020-05-27 09:30:00|3426.1|3423.3|3423.1|3420.3|3428.4|3425.6|3421.9|3419.1|736
1590572100000|2020-05-27 09:35:00|3422.7|3419.9|3430.6|3427.8|3431.6|3428.8|3421.7|3418.9|465
1590572400000|2020-05-27 09:40:00|3429.9|3427.1|3428.7|3425.9|3434.7|3431.9|3424.7|3421.9|612
1590572700000|2020-05-27 09:45:00|3429.1|3426.3|3426.2|3423.4|3432.7|3429.9|3424.6|3421.8|381
1590573000000|2020-05-27 09:50:00|3426.6|3423.8|3432.4|3429.6|3432.4|3429.6|3423|3420.2|661
1590573300000|2020-05-27 09:55:00|3432.6|3429.8|3432.7|3429.9|3435.6|3432.8|3429.6|3426.8|719
1590573600000|2020-05-27 10:00:00|3433.4|3430.6|3429.6|3426.8|3439.4|3436.6|3429.2|3426.4|943
1590573900000|2020-05-27 10:05:00|3429.7|3426.9|3430.4|3427.6|3431.6|3428.8|3425.7|3422.9|654
1590574200000|2020-05-27 10:10:00|3430.6|3427.8|3426.1|3423.3|3430.6|3427.8|3423.7|3420.9|370
1590574500000|2020-05-27 10:15:00|3426.4|3423.6|3415.4|3412.6|3428.6|3425.8|3413.4|3410.6|828
1590574800000|2020-05-27 10:20:00|3415.6|3412.8|3411.7|3408.9|3419.5|3416.7|3410.7|3407.9|969
1590575100000|2020-05-27 10:25:00|3412.1|3409.3|3413.6|3410.8|3415.5|3412.7|3409.8|3407|466
1590575400000|2020-05-27 10:30:00|3413.5|3410.7|3404.6|3401.8|3413.5|3410.7|3400.9|3398.1|1399
1590575700000|2020-05-27 10:35:00|3403.9|3401.1|3405.1|3402.3|3405.5|3402.7|3401.1|3398.3|622
1590576000000|2020-05-27 10:40:00|3404.8|3402|3412.5|3409.7|3413.5|3410.7|3402.3|3399.5|874
1590576300000|2020-05-27 10:45:00|3412.6|3409.8|3404.5|3401.7|3414.5|3411.7|3402.8|3400|564
1590576600000|2020-05-27 10:50:00|3403.8|3401|3404.6|3401.8|3408.6|3405.8|3398.9|3396.1|739
1590576900000|2020-05-27 10:55:00|3404.5|3401.7|3407.6|3404.8|3408.8|3406|3404.1|3401.3|333
1590577200000|2020-05-27 11:00:00|3407.8|3405|3412.6|3409.8|3412.8|3410|3404.8|3402|343
1590577500000|2020-05-27 11:05:00|3413.1|3410.3|3410.5|3407.7|3417.2|3414.4|3409.5|3406.7|804
1590577800000|2020-05-27 11:10:00|3410.6|3407.8|3400.4|3397.6|3413.1|3410.3|3393.8|3391|1395
1590578100000|2020-05-27 11:15:00|3400.1|3397.3|3398.9|3396.1|3403.8|3401|3397.8|3395|706
1590578400000|2020-05-27 11:20:00|3399.6|3396.8|3405.8|3403|3405.8|3403|3397.9|3395.1|453
1590578700000|2020-05-27 11:25:00|3405.1|3402.3|3404|3401.2|3405.1|3402.3|3400.1|3397.3|281
1590579000000|2020-05-27 11:30:00|3403.8|3401|3408.8|3406|3410.8|3408|3395|3392.2|967
1590579300000|2020-05-27 11:35:00|3409.8|3407|3410.5|3407.7|3412.8|3410|3407.8|3405|550
1590579600000|2020-05-27 11:40:00|3410.8|3408|3408|3405.2|3412|3409.2|3403.4|3400.6|493
1590579900000|2020-05-27 11:45:00|3407.6|3404.8|3396.8|3394|3409.8|3407|3394|3391.2|849
1590580200000|2020-05-27 11:50:00|3396.1|3393.3|3392.1|3389.3|3403.8|3401|3389.6|3386.8|1252
1590580500000|2020-05-27 11:55:00|3392|3389.2|3392.5|3389.7|3393.8|3391|3384.8|3382|1409
1590580800000|2020-05-27 12:00:00|3392.8|3390|3397.8|3395|3402.5|3399.7|3387.8|3385|1078
1590581100000|2020-05-27 12:05:00|3397.5|3394.7|3397.8|3395|3399.5|3396.7|3391.8|3389|845
1590581400000|2020-05-27 12:10:00|3397.7|3394.9|3393.8|3391|3397.7|3394.9|3390.8|3388|664
1590581700000|2020-05-27 12:15:00|3394.3|3391.5|3399|3396.2|3401.3|3398.5|3391.3|3388.5|798
1590582000000|2020-05-27 12:20:00|3398.8|3396|3402|3399.2|3408.6|3405.8|3396.9|3394.1|1669
1590582300000|2020-05-27 12:25:00|3401.3|3398.5|3401|3398.2|3409|3406.2|3400.9|3398.1|764
1590582600000|2020-05-27 12:30:00|3401.2|3398.4|3401.5|3398.7|3408.9|3406.1|3401|3398.2|822
1590582900000|2020-05-27 12:35:00|3401.2|3398.4|3400|3397.2|3402.9|3400.1|3394.2|3391.4|901
1590583200000|2020-05-27 12:40:00|3400.2|3397.4|3401.2|3398.4|3404|3401.2|3397.5|3394.7|534
1590583500000|2020-05-27 12:45:00|3401.9|3399.1|3402.5|3399.7|3406|3403.2|3394.3|3391.5|1685
1590583800000|2020-05-27 12:50:00|3402.2|3399.4|3376.2|3373.4|3403.2|3400.4|3375.3|3372.5|3409
1590584100000|2020-05-27 12:55:00|3375.8|3373|3352.6|3349.8|3378.5|3375.7|3350.8|3348|5975
1590584400000|2020-05-27 13:00:00|3353.8|3351|3363.8|3361|3365.1|3362.3|3345.8|3343|7671
1590584700000|2020-05-27 13:05:00|3363.1|3360.3|3364.8|3362|3378.5|3375.7|3360.1|3357.3|4484
1590585000000|2020-05-27 13:10:00|3364.1|3361.3|3364.4|3361.6|3373.8|3371|3361.8|3359|2524
1590585300000|2020-05-27 13:15:00|3364.8|3362|3367.8|3365|3371.5|3368.7|3361.9|3359.1|2489
1590585600000|2020-05-27 13:20:00|3368|3365.2|3368.8|3366|3376.5|3373.7|3366.1|3363.3|1953
1590585900000|2020-05-27 13:25:00|3368.5|3365.7|3364.7|3361.9|3373.8|3371|3361.8|3359|1837
1590586200000|2020-05-27 13:30:00|3364.5|3361.7|3368.5|3365.7|3380.7|3377.9|3357.1|3354.3|4639
1590586500000|2020-05-27 13:35:00|3369.2|3366.4|3372.7|3369.9|3385.7|3382.9|3369.2|3366.4|4123
1590586800000|2020-05-27 13:40:00|3373.4|3370.6|3378.7|3375.9|3381.4|3378.6|3364.8|3362|3086
1590587100000|2020-05-27 13:45:00|3378.8|3376|3373|3370.2|3382.7|3379.9|3371.5|3368.7|3347
1590587400000|2020-05-27 13:50:00|3373.1|3370.3|3364|3361.2|3387.8|3385|3361.4|3358.6|4350
1590587700000|2020-05-27 13:55:00|3363.3|3360.5|3337.7|3334.9|3368.4|3365.6|3334|3331.2|6348
1590588000000|2020-05-27 14:00:00|3338.6|3335.8|3341.1|3338.3|3345.1|3342.3|3322.6|3319.8|8869
1590588300000|2020-05-27 14:05:00|3341.3|3338.5|3334.8|3332|3341.3|3338.5|3330.4|3327.6|4090
1590588600000|2020-05-27 14:10:00|3334.5|3331.7|3343.6|3340.8|3345.7|3342.9|3334.5|3331.7|2966
1590588900000|2020-05-27 14:15:00|3342.9|3340.1|3354.9|3352.1|3358.9|3356.1|3342.9|3340.1|3482
1590589200000|2020-05-27 14:20:00|3355.6|3352.8|3331|3328.2|3356.9|3354.1|3328.9|3326.1|4868
1590589500000|2020-05-27 14:25:00|3331.5|3328.7|3321.6|3318.8|3334.9|3332.1|3319|3314.4|4196
1590589800000|2020-05-27 14:30:00|3320.9|3318.1|3309.5|3306.7|3321.6|3318.8|3298.5|3295.7|7451
1590590100000|2020-05-27 14:35:00|3308.8|3306|3305.6|3302.8|3317.5|3314.7|3301.5|3298.7|4692
1590590400000|2020-05-27 14:40:00|3305.5|3302.7|3278.8|3276|3305.5|3302.7|3277.1|3274.3|6242
1590590700000|2020-05-27 14:45:00|3278.9|3276.1|3252.4|3249.6|3280.9|3278.1|3248.3|3245.5|11152
1590591000000|2020-05-27 14:50:00|3252|3249.2|3251.7|3248.9|3265.4|3262.6|3234.2|3231.4|9890
1590591300000|2020-05-27 14:55:00|3251|3248.2|3252.1|3249.3|3257.4|3254.6|3239|3236.2|6065
1590591600000|2020-05-27 15:00:00|3251.4|3248.6|3263.4|3260.6|3265.4|3262.6|3244.1|3241.3|4236
1590591900000|2020-05-27 15:05:00|3263.3|3260.5|3273|3270.2|3275.8|3273|3258.3|3255.5|4028
1590592200000|2020-05-27 15:10:00|3272.3|3269.5|3270.9|3268.1|3275.1|3272.3|3265.8|3263|4027
1590592500000|2020-05-27 15:15:00|3270.8|3268|3258.6|3255.8|3270.9|3268.1|3256.2|3253.4|4649
1590592800000|2020-05-27 15:20:00|3258.2|3255.4|3255.2|3252.4|3264.9|3262.1|3249.2|3246.4|3186
1590593100000|2020-05-27 15:25:00|3255.9|3253.1|3260.1|3257.3|3269.9|3267.1|3251.2|3248.4|3773
1590593400000|2020-05-27 15:30:00|3259.9|3257.1|3285.6|3282.8|3286.6|3283.8|3259.9|3257.1|5675
1590593700000|2020-05-27 15:35:00|3285.2|3282.4|3282.6|3279.8|3306|3303.2|3281.9|3279.1|7490
1590594000000|2020-05-27 15:40:00|3281.8|3279|3279.6|3276.8|3289.8|3287|3277.6|3274.8|2573
1590594300000|2020-05-27 15:45:00|3279.8|3277|3292.6|3289.8|3294.6|3291.8|3279.6|3276.8|2668
1590594600000|2020-05-27 15:50:00|3292.8|3290|3295.9|3293.1|3306.6|3303.8|3287.6|3284.8|3490
1590594900000|2020-05-27 15:55:00|3296.3|3293.5|3325.3|3322.5|3337.3|3334.5|3289.9|3287.1|8710
1590595200000|2020-05-27 16:00:00|3326.2|3323.4|3342.3|3339.5|3346|3343.2|3322.5|3319.7|3930
1590595500000|2020-05-27 16:05:00|3342.5|3339.7|3361.5|3358.7|3366.4|3363.6|3334.5|3331.7|5010
1590595800000|2020-05-27 16:10:00|3362.4|3359.6|3348.9|3346.1|3363.4|3360.6|3347.7|3344.9|3258
1590596100000|2020-05-27 16:15:00|3348.5|3345.7|3354.5|3351.7|3360.4|3357.6|3348.4|3345.6|2931
1590596400000|2020-05-27 16:20:00|3354.7|3351.9|3339.4|3336.6|3358.5|3355.7|3338.5|3335.7|2429
1590596700000|2020-05-27 16:25:00|3338.7|3335.9|3362.5|3359.7|3365.4|3362.6|3338.4|3335.6|3202
1590597000000|2020-05-27 16:30:00|3363|3360.2|3352.4|3349.6|3370.4|3367.6|3351.7|3348.9|2982
1590597300000|2020-05-27 16:35:00|3351.5|3348.7|3344.4|3341.6|3353.5|3350.7|3341.7|3338.9|1797
1590597600000|2020-05-27 16:40:00|3344|3341.2|3349.5|3346.7|3350.4|3347.6|3341.7|3338.9|1665
1590597900000|2020-05-27 16:45:00|3349.4|3346.6|3348.5|3345.7|3356|3353.2|3345.5|3342.7|1374
1590598200000|2020-05-27 16:50:00|3348.7|3345.9|3350.5|3347.7|3355|3352.2|3345.7|3342.9|1294
1590598500000|2020-05-27 16:55:00|3351.2|3348.4|3343|3340.2|3354.7|3351.9|3342.5|3339.7|1240
1590598800000|2020-05-27 17:00:00|3343.4|3340.6|3350.4|3347.6|3353.4|3350.6|3336.5|3333.7|2202
1590599100000|2020-05-27 17:05:00|3350.1|3347.3|3347.6|3344.8|3355.9|3353.1|3345.4|3342.6|1319
1590599400000|2020-05-27 17:10:00|3348.1|3345.3|3340|3337.2|3349.4|3346.6|3336|3333.2|1821
1590599700000|2020-05-27 17:15:00|3340.4|3337.6|3340.9|3338.1|3342|3339.2|3334|3331.2|1879
1590600000000|2020-05-27 17:20:00|3341.6|3338.8|3340.9|3338.1|3344.9|3342.1|3334.9|3332.1|1103
1590600300000|2020-05-27 17:25:00|3341|3338.2|3322.2|3319.4|3346.9|3344.1|3321|3318.2|2744
1590600600000|2020-05-27 17:30:00|3322.3|3319.5|3302.9|3300.1|3322.3|3319.5|3301|3298.2|3118
1590600900000|2020-05-27 17:35:00|3303.7|3300.9|3319|3316.2|3321|3318.2|3303.7|3300.9|2666
1590601200000|2020-05-27 17:40:00|3319.2|3316.4|3324.2|3321.4|3326.7|3323.9|3314|3311.2|1679
1590601500000|2020-05-27 17:45:00|3324|3321.2|3317.4|3314.6|3324|3321.2|3309.4|3306.6|1322
1590601800000|2020-05-27 17:50:00|3318.4|3315.6|3305.2|3302.4|3320.2|3317.4|3304.5|3301.7|1940
1590602100000|2020-05-27 17:55:00|3305|3302.2|3308.5|3305.7|3311.4|3308.6|3303.7|3300.9|999
1590602400000|2020-05-27 18:00:00|3307.8|3305|3321.4|3318.6|3322.2|3319.4|3305.5|3302.7|1958
1590602700000|2020-05-27 18:05:00|3321|3318.2|3317.4|3314.6|3321.2|3318.4|3309.4|3306.6|1157
1590603000000|2020-05-27 18:10:00|3317.2|3314.4|3314.4|3311.6|3324.1|3321.3|3313.1|3310.3|1428
1590603300000|2020-05-27 18:15:00|3314.2|3311.4|3318.3|3315.5|3320.8|3318|3306.1|3303|2353
1590603600000|2020-05-27 18:20:00|3317.8|3315|3302.1|3299.3|3318.8|3316|3295.4|3292.6|2323
1590603900000|2020-05-27 18:25:00|3302.8|3300|3294.8|3292|3304.1|3301.3|3284.1|3281.3|11430
1590604200000|2020-05-27 18:30:00|3294.9|3292.1|3281.8|3279|3297.9|3295.1|3277.9|3275.1|2808
1590604500000|2020-05-27 18:35:00|3281.4|3278.6|3277.6|3274.8|3283.5|3280.7|3274.8|3272|1674
1590604800000|2020-05-27 18:40:00|3277.5|3274.7|3264.5|3261.7|3279|3276.2|3257.4|3254.6|2200
1590605100000|2020-05-27 18:45:00|3264.1|3261.3|3271|3268.2|3274.1|3271.3|3264.1|3261.3|1099
1590605400000|2020-05-27 18:50:00|3270.3|3267.5|3274.1|3271.3|3275.8|3273|3267.3|3264.5|1025
1590605700000|2020-05-27 18:55:00|3274.8|3272|3275|3272.2|3279|3276.2|3271.1|3268.3|742
1590606000000|2020-05-27 19:00:00|3274.3|3271.5|3267.3|3264.5|3275.1|3272.3|3265.6|3262.8|667
1590606300000|2020-05-27 19:05:00|3268|3265.2|3277|3274.2|3277.8|3275|3268|3265.2|885
1590606600000|2020-05-27 19:10:00|3277.7|3274.9|3288.1|3285.3|3291|3288.2|3277.7|3274.9|1251
1590606900000|2020-05-27 19:15:00|3288|3285.2|3289|3286.2|3289.8|3287|3282.8|3280|380
1590607200000|2020-05-27 19:20:00|3289.1|3286.3|3290|3287.2|3290|3287.2|3285|3282.2|493
1590607500000|2020-05-27 19:25:00|3290.1|3287.3|3293.8|3291|3296.1|3293.3|3290|3287.2|599
1590607800000|2020-05-27 19:30:00|3292.8|3290|3299|3296.2|3299.8|3297|3291|3288.2|417
1590608100000|2020-05-27 19:35:00|3299.2|3296.4|3295.8|3293|3300.2|3297.4|3293.8|3291|313
1590608400000|2020-05-27 19:40:00|3296.2|3293.4|3306|3303.2|3308|3305.2|3296.2|3293.4|632
1590608700000|2020-05-27 19:45:00|3306.4|3303.6|3306.5|3303.7|3309.5|3306.7|3301.9|3299.1|516
1590609000000|2020-05-27 19:50:00|3306.7|3303.9|3298.7|3295.9|3311.5|3308.7|3296.9|3294.1|867
1590609300000|2020-05-27 19:55:00|3297.9|3295.1|3300|3297.2|3301.9|3299.1|3293.9|3291.1|758
1590609600000|2020-05-27 20:00:00|3301|3298.2|3302|3299.2|3304.2|3301.4|3301|3298.2|282
1590609900000|2020-05-27 20:05:00|3302.2|3299.4|3301|3298.2|3304.3|3301.5|3301|3298.2|145
1590610200000|2020-05-27 20:10:00|3301.2|3298.4|3293|3290.2|3301.7|3298.9|3289.9|3287.1|291
1590610500000|2020-05-27 20:15:00|3293.2|3290.4|3283.9|3281.1|3293.9|3291.1|3280.9|3278.1|351
1590610800000|2020-05-27 20:20:00|3283.2|3280.4|3286|3283.2|3287.2|3284.4|3279.9|3277.1|244
1590611100000|2020-05-27 20:25:00|3285.9|3283.1|3281|3278.2|3288|3285.2|3279|3276.2|272
1590611400000|2020-05-27 20:30:00|3281.4|3278.6|3238.3|3235.5|3283|3280.2|3237.7|3234.9|2809
1590611700000|2020-05-27 20:35:00|3238.4|3234.4|3205.3|3202.5|3238.9|3235.7|3194.6|3191.1|4265
1590612000000|2020-05-27 20:40:00|3205.1|3202.3|3205.7|3202.9|3214.7|3211.9|3194.8|3192|1347
1590612300000|2020-05-27 20:45:00|3206.2|3203.4|3218.4|3215.6|3225.3|3220.7|3201.7|3198.9|1231
1590612600000|2020-05-27 20:50:00|3217.4|3214.6|3223.9|3221.1|3224.1|3221.3|3213.5|3209.3|566
1590612900000|2020-05-27 20:55:00|3224.2|3221.4|3236.7|3233.9|3240.6|3235.1|3223|3220.2|670
1590616800000|2020-05-27 22:00:00|3224.9|3222.1|3224.6|3221.8|3231.4|3228.6|3211.4|3207.9|966
1590617100000|2020-05-27 22:05:00|3225.3|3222.5|3237.8|3235|3237.8|3235|3220.8|3218|264
1590617400000|2020-05-27 22:10:00|3238.8|3236|3244.8|3242|3250.5|3247.7|3238.8|3236|488
1590617700000|2020-05-27 22:15:00|3245.1|3242.3|3244.1|3241.3|3249.8|3247|3242.6|3239.8|240
1590618000000|2020-05-27 22:20:00|3242.8|3240|3246.3|3243.5|3253|3250.2|3242.8|3240|336
1590618300000|2020-05-27 22:25:00|3246.8|3244|3237.3|3234.5|3246.8|3244|3235.8|3233|228
1590618600000|2020-05-27 22:30:00|3236.4|3233.6|3241.8|3239|3241.8|3239|3231.1|3228.3|244
1590618900000|2020-05-27 22:35:00|3241.6|3238.8|3239.3|3236.5|3241.8|3239|3235.1|3232.3|97
1590619200000|2020-05-27 22:40:00|3238.9|3236.1|3237.1|3234.3|3238.9|3236.1|3232.3|3229.5|221
1590619500000|2020-05-27 22:45:00|3236.8|3234|3222.8|3220|3236.8|3234|3216|3213.2|555
1590619800000|2020-05-27 22:50:00|3222.5|3219.7|3226.8|3224|3227.1|3224.3|3216|3211.1|340
1590620100000|2020-05-27 22:55:00|3225.8|3223|3180.4|3177.6|3228.8|3226|3173.9|3170.3|2116
1590620400000|2020-05-27 23:00:00|3180.9|3178.1|3132.8|3130|3183.3|3180.4|3130.9|3128.1|2824
1590620700000|2020-05-27 23:05:00|3133.9|3129.9|3153.1|3150.3|3169.4|3165.7|3132.6|3126.5|1033
1590621000000|2020-05-27 23:10:00|3154|3150|3154.5|3151.7|3159|3156.2|3145.4|3142.6|409
1590621300000|2020-05-27 23:15:00|3154.8|3152|3161.1|3158.3|3167.1|3164.3|3151.6|3148.8|499
1590621600000|2020-05-27 23:20:00|3160.5|3157.7|3154.3|3151.5|3161|3158.2|3147|3144.2|468
1590621900000|2020-05-27 23:25:00|3154|3151.2|3156.1|3153.3|3159.5|3156.7|3140.8|3138|503
1590622200000|2020-05-27 23:30:00|3155.7|3152.9|3162.2|3159.4|3164.2|3161.4|3153.1|3150.3|274
1590622500000|2020-05-27 23:35:00|3161.8|3159|3171.3|3168.5|3177.8|3174.4|3160.3|3157.5|529
1590622800000|2020-05-27 23:40:00|3172.3|3169.5|3172.3|3169.5|3177|3174.2|3168.8|3166|182
1590623100000|2020-05-27 23:45:00|3172.7|3169.9|3176.5|3173.7|3178.6|3175.8|3167.3|3164.5|269
1590623400000|2020-05-27 23:50:00|3176.1|3173.3|3186.5|3183.7|3193.2|3190.4|3175.5|3172.7|601
1590623700000|2020-05-27 23:55:00|3186.8|3184|3190.8|3188|3192.5|3189.7|3180.2|3177.4|438
1590624000000|2020-05-28 00:00:00|3191|3188.2|3199.3|3196.5|3212.5|3209.7|3189.3|3186.5|1284
1590624300000|2020-05-28 00:05:00|3199.5|3196.7|3205|3202.2|3213.8|3211|3199.5|3196.7|730
1590624600000|2020-05-28 00:10:00|3205.5|3202.7|3200.8|3198|3212|3209.2|3200.3|3197.5|527
1590624900000|2020-05-28 00:15:00|3200.3|3197.5|3201.8|3199|3204|3201.2|3196.3|3193.5|585
1590625200000|2020-05-28 00:20:00|3202.3|3199.5|3200|3197.2|3202.3|3199.5|3194.8|3192|860
1590625500000|2020-05-28 00:25:00|3199.8|3197|3205|3202.2|3209|3206.2|3199.8|3197|309
1590625800000|2020-05-28 00:30:00|3204.3|3201.5|3210.5|3207.7|3217.4|3214.6|3204.2|3201.4|724
1590626100000|2020-05-28 00:35:00|3211.2|3208.4|3216.5|3213.7|3216.9|3214.1|3210.7|3207.9|303
1590626400000|2020-05-28 00:40:00|3216.4|3213.6|3217.7|3214.9|3223.7|3220.9|3216.4|3213.6|805
1590626700000|2020-05-28 00:45:00|3217|3214.2|3219.9|3217.1|3220.7|3217.9|3211.9|3209.1|329
1590627000000|2020-05-28 00:50:00|3219.5|3216.7|3215.2|3212.4|3219.9|3217.1|3214|3211.2|275
1590627300000|2020-05-28 00:55:00|3214.8|3212|3204.3|3201.5|3215.2|3212.4|3204.3|3201.5|513
1590627600000|2020-05-28 01:00:00|3204.7|3201.9|3200.2|3197.4|3212|3209.2|3191.8|3189|1392
1590627900000|2020-05-28 01:05:00|3200|3197.2|3222|3219.2|3223|3220.2|3199.7|3196.9|927
1590628200000|2020-05-28 01:10:00|3221.4|3218.6|3213.9|3211.1|3221.5|3218.7|3211|3208.2|456
1590628500000|2020-05-28 01:15:00|3214|3211.2|3206.7|3203.9|3214|3211.2|3202.2|3199.4|717
1590628800000|2020-05-28 01:20:00|3206.4|3203.6|3207.2|3204.4|3214.2|3211.4|3205.9|3203.1|291
1590629100000|2020-05-28 01:25:00|3207.7|3204.9|3212.6|3209.8|3213.4|3210.6|3203.2|3200.4|303
1590629400000|2020-05-28 01:30:00|3212.7|3209.9|3225.2|3222.4|3225.2|3222.4|3212.7|3209.9|804
1590629700000|2020-05-28 01:35:00|3224.5|3221.7|3219.7|3216.9|3227.4|3224.6|3216.7|3213.9|1031
1590630000000|2020-05-28 01:40:00|3220.4|3217.6|3223.6|3220.8|3223.7|3220.9|3216.7|3213.9|410
1590630300000|2020-05-28 01:45:00|3223.7|3220.9|3219.6|3216.8|3229.6|3226.8|3218.6|3215.8|774
1590630600000|2020-05-28 01:50:00|3218.9|3216.1|3228.7|3225.9|3233.4|3230.6|3218.7|3215.9|814
1590630900000|2020-05-28 01:55:00|3229.4|3226.6|3221.9|3219.1|3230.7|3227.9|3220.9|3218.1|504
1590631200000|2020-05-28 02:00:00|3222|3219.2|3221.6|3218.8|3224.9|3222.1|3219.6|3216.8|453
1590631500000|2020-05-28 02:05:00|3221.7|3218.9|3211.1|3208.3|3221.7|3218.9|3211.1|3208.3|557
1590631800000|2020-05-28 02:10:00|3210.9|3208.1|3213.7|3210.9|3217.9|3215.1|3210.9|3208.1|468
1590632100000|2020-05-28 02:15:00|3214.4|3211.6|3214.6|3211.8|3215.7|3212.9|3211.2|3208.4|248
1590632400000|2020-05-28 02:20:00|3214.9|3212.1|3207.8|3205|3215.7|3212.9|3205.1|3202.3|305
1590632700000|2020-05-28 02:25:00|3207.6|3204.8|3199.9|3197.1|3207.6|3204.8|3191.9|3189.1|1581
1590633000000|2020-05-28 02:30:00|3198.9|3196.1|3186.2|3183.4|3200.1|3197.3|3183.4|3180.6|730
1590633300000|2020-05-28 02:35:00|3186.4|3183.6|3183.2|3180.4|3192.1|3189.3|3178.4|3175.6|801
1590633600000|2020-05-28 02:40:00|3183.4|3180.6|3188.3|3185.5|3189.6|3186.8|3181.9|3179.1|515
1590633900000|2020-05-28 02:45:00|3187.9|3185.1|3184.4|3181.6|3189.3|3186.5|3182.6|3179.8|393
1590634200000|2020-05-28 02:50:00|3184.3|3181.5|3189.9|3187.1|3191.6|3188.8|3183.9|3181.1|579
1590634500000|2020-05-28 02:55:00|3189.1|3186.3|3192.9|3190.1|3194.9|3192.1|3188.9|3186.1|397
1590634800000|2020-05-28 03:00:00|3192.8|3190|3185.8|3183|3192.9|3190.1|3184.3|3181.5|423
1590635100000|2020-05-28 03:05:00|3185.1|3182.3|3173.3|3170.5|3186|3183.2|3169.3|3166.5|1124
1590635400000|2020-05-28 03:10:00|3174|3171.2|3170|3167.2|3176.8|3174|3167.6|3164.8|858
1590635700000|2020-05-28 03:15:00|3169.2|3166.4|3174.9|3172.1|3176|3173.2|3168.2|3165.4|425
1590636000000|2020-05-28 03:20:00|3175|3172.2|3178|3175.2|3180.9|3178.1|3175|3172.2|560
1590636300000|2020-05-28 03:25:00|3178.7|3175.9|3188.2|3185.4|3190|3187.2|3177|3174.2|813
1590636600000|2020-05-28 03:30:00|3188|3185.2|3181.4|3178.6|3191.4|3188.6|3180.4|3177.6|490
1590636900000|2020-05-28 03:35:00|3182.2|3179.4|3174.7|3171.9|3182.5|3179.7|3173.4|3170.6|632
1590637200000|2020-05-28 03:40:00|3175.2|3172.4|3177.9|3175.1|3179.7|3176.9|3170.7|3167.9|395
1590637500000|2020-05-28 03:45:00|3178.6|3175.8|3177|3174.2|3181.9|3179.1|3177|3174.2|299
1590637800000|2020-05-28 03:50:00|3177.4|3174.6|3166.5|3163.7|3179|3176.2|3163.7|3160.9|996
1590638100000|2020-05-28 03:55:00|3167.4|3164.6|3152.7|3149.9|3167.4|3164.6|3146.4|3143.6|1647
1590638400000|2020-05-28 04:00:00|3153|3150.2|3155|3152.2|3160.4|3157.6|3147.9|3145.1|672
1590638700000|2020-05-28 04:05:00|3155.4|3152.6|3166.4|3163.6|3166.4|3163.6|3154.5|3151.7|419
1590639000000|2020-05-28 04:10:00|3167.1|3164.3|3166.4|3163.6|3169.2|3166.4|3163.7|3160.9|344
1590639300000|2020-05-28 04:15:00|3167.1|3164.3|3165.4|3162.6|3174.7|3171.9|3165.4|3162.6|372
1590639600000|2020-05-28 04:20:00|3165.6|3162.8|3165.4|3162.6|3169.1|3166.3|3159.7|3156.9|583
1590639900000|2020-05-28 04:25:00|3165.6|3162.8|3162.9|3160.1|3168.6|3165.8|3162.7|3159.9|225
1590640200000|2020-05-28 04:30:00|3162.7|3159.9|3177.4|3174.6|3180.8|3178|3161.9|3159.1|910
1590640500000|2020-05-28 04:35:00|3176.7|3173.9|3178.6|3175.8|3180.4|3177.6|3175.6|3172.8|333
1590640800000|2020-05-28 04:40:00|3179.1|3176.3|3181.1|3178.3|3182.4|3179.6|3173.4|3170.6|325
1590641100000|2020-05-28 04:45:00|3180.6|3177.8|3180.1|3177.3|3182.6|3179.8|3176.3|3173.5|395
1590641400000|2020-05-28 04:50:00|3180.3|3177.5|3174.4|3171.6|3183.8|3181|3173.1|3170.3|359
1590641700000|2020-05-28 04:55:00|3173.8|3171|3176.4|3173.6|3179.4|3176.6|3172.4|3169.6|194
1590642000000|2020-05-28 05:00:00|3175.8|3173|3180.4|3177.6|3181.3|3178.5|3170.3|3167.5|545
1590642300000|2020-05-28 05:05:00|3179.6|3176.8|3186.5|3183.7|3187.1|3184.3|3178.4|3175.6|488
1590642600000|2020-05-28 05:10:00|3186.8|3184|3197.5|3194.7|3204.1|3201.3|3183|3180.2|941
1590642900000|2020-05-28 05:15:00|3196.8|3194|3196.5|3193.7|3199.5|3196.7|3192.5|3189.7|285
1590643200000|2020-05-28 05:20:00|3196.3|3193.5|3191.5|3188.7|3196.3|3193.5|3186.8|3184|508
1590643500000|2020-05-28 05:25:00|3192.1|3189.3|3194.5|3191.7|3196.3|3193.5|3190.5|3187.7|328
1590643800000|2020-05-28 05:30:00|3195.3|3192.5|3190.8|3188|3196.3|3193.5|3188.8|3186|295
1590644100000|2020-05-28 05:35:00|3190.5|3187.7|3201.5|3198.7|3210.3|3207.5|3189.8|3187|926
1590644400000|2020-05-28 05:40:00|3201.6|3198.8|3201.5|3198.7|3208.3|3205.5|3201.5|3198.7|428
1590644700000|2020-05-28 05:45:00|3201.8|3199|3202.5|3199.7|3207.2|3204.4|3198.5|3195.7|289
1590645000000|2020-05-28 05:50:00|3203.5|3200.7|3199.7|3196.9|3204.5|3201.7|3196.5|3193.7|300
1590645300000|2020-05-28 05:55:00|3199.3|3196.5|3201|3198.2|3201.5|3198.7|3192.7|3189.9|312
1590645600000|2020-05-28 06:00:00|3200.8|3198|3202.5|3199.7|3202.5|3199.7|3187.1|3184.3|792
1590645900000|2020-05-28 06:05:00|3201.8|3199|3201.2|3198.4|3202.5|3199.7|3196.8|3194|316
1590646200000|2020-05-28 06:10:00|3200.8|3198|3202.5|3199.7|3204.8|3202|3198.7|3195.9|450
1590646500000|2020-05-28 06:15:00|3202.2|3199.4|3199.5|3196.7|3202.5|3199.7|3191.5|3188.7|415
1590646800000|2020-05-28 06:20:00|3199.7|3196.9|3209.2|3206.4|3209.9|3207.1|3197.2|3194.4|565
1590647100000|2020-05-28 06:25:00|3209.5|3206.7|3213.4|3210.6|3213.5|3210.7|3207.4|3204.6|695
1590647400000|2020-05-28 06:30:00|3212.7|3209.9|3211.9|3209.1|3214.9|3212.1|3210.2|3207.4|492
1590647700000|2020-05-28 06:35:00|3212.5|3209.7|3221.7|3218.9|3225.4|3222.6|3210.7|3207.9|947
1590648000000|2020-05-28 06:40:00|3222|3219.2|3211.4|3208.6|3222|3219.2|3211.4|3208.6|596
1590648300000|2020-05-28 06:45:00|3211.1|3208.3|3209.4|3206.6|3215.1|3212.3|3206.4|3203.6|675
1590648600000|2020-05-28 06:50:00|3209.2|3206.4|3204.2|3201.4|3214.8|3212|3203.1|3200.3|649
1590648900000|2020-05-28 06:55:00|3204.6|3201.8|3203.2|3200.4|3205.2|3202.4|3200.1|3197.3|560
1590649200000|2020-05-28 07:00:00|3203.1|3200.3|3210.9|3208.1|3212.9|3210.1|3194.1|3191.3|1208
1590649500000|2020-05-28 07:05:00|3211.6|3208.8|3198.6|3195.8|3214.8|3212|3196.1|3193.3|1017
1590649800000|2020-05-28 07:10:00|3197.9|3195.1|3186.3|3183.5|3201.6|3198.8|3180.1|3177.3|2000
1590650100000|2020-05-28 07:15:00|3186.4|3183.6|3180.3|3177.5|3187.3|3184.5|3172.1|3169.3|1433
1590650400000|2020-05-28 07:20:00|3180.1|3177.3|3187.6|3184.8|3187.9|3185.1|3173.8|3171|872
1590650700000|2020-05-28 07:25:00|3187.9|3185.1|3187.1|3184.3|3188.1|3185.3|3180.9|3178.1|530
1590651000000|2020-05-28 07:30:00|3187.3|3184.5|3186.3|3183.5|3192.3|3189.5|3179.3|3176.5|844
1590651300000|2020-05-28 07:35:00|3187|3184.2|3190.8|3188|3193.3|3190.5|3185.9|3183.1|527
1590651600000|2020-05-28 07:40:00|3190.4|3187.6|3203.6|3200.8|3207.8|3205|3188.4|3185.6|1400
1590651900000|2020-05-28 07:45:00|3203.3|3200.5|3203.6|3200.8|3210.6|3207.8|3199.5|3196.7|1011
1590652200000|2020-05-28 07:50:00|3203.3|3200.5|3201.6|3198.8|3205.1|3202.3|3196.3|3193.5|671
1590652500000|2020-05-28 07:55:00|3202|3199.2|3203.3|3200.5|3208.6|3205.8|3199.5|3196.7|740
1590652800000|2020-05-28 08:00:00|3203.6|3200.8|3190.3|3187.5|3205.3|3202.5|3188.5|3185.7|1066
1590653100000|2020-05-28 08:05:00|3189.6|3186.8|3191.3|3188.5|3194.2|3191.4|3184.6|3181.8|1032
1590653400000|2020-05-28 08:10:00|3191.2|3188.4|3200.2|3197.4|3200.3|3197.5|3189.3|3186.5|643
1590653700000|2020-05-28 08:15:00|3200.3|3197.5|3190.3|3187.5|3201.3|3198.5|3188.3|3185.5|694
1590654000000|2020-05-28 08:20:00|3190.8|3188|3186.2|3183.4|3191.3|3188.5|3179.3|3176.5|989
1590654300000|2020-05-28 08:25:00|3186|3183.2|3189.3|3186.5|3189.3|3186.5|3181.2|3178.4|1065
1590654600000|2020-05-28 08:30:00|3188.7|3185.9|3187.2|3184.4|3190.2|3187.4|3177.7|3174.9|1121
1590654900000|2020-05-28 08:35:00|3187.3|3184.5|3192.2|3189.4|3193.3|3190.5|3186.2|3183.4|770
1590655200000|2020-05-28 08:40:00|3192.3|3189.5|3197.4|3194.6|3198.4|3195.6|3192.2|3189.4|590
1590655500000|2020-05-28 08:45:00|3197.2|3194.4|3191.4|3188.6|3198.2|3195.4|3191.4|3188.6|623
1590655800000|2020-05-28 08:50:00|3190.7|3187.9|3190.4|3187.6|3193.4|3190.6|3185.5|3182.7|475
1590656100000|2020-05-28 08:55:00|3190.2|3187.4|3203.2|3200.4|3205.4|3202.6|3188.5|3185.7|819
1590656400000|2020-05-28 09:00:00|3204.4|3201.6|3209.4|3206.6|3212.4|3209.6|3202.2|3199.4|897
1590656700000|2020-05-28 09:05:00|3209.5|3206.7|3210.4|3207.6|3215.2|3212.4|3204.4|3201.6|970
1590657000000|2020-05-28 09:10:00|3209.9|3207.1|3224.4|3221.6|3231.2|3228.4|3209.5|3206.7|2198
1590657300000|2020-05-28 09:15:00|3225.2|3222.4|3260.1|3257.3|3269.1|3266.3|3224.4|3221.6|4964
1590657600000|2020-05-28 09:20:00|3260.4|3257.6|3270.7|3267.9|3275.6|3272.8|3255.2|3252.4|3282
1590657900000|2020-05-28 09:25:00|3271.4|3268.6|3266.3|3263.5|3273.6|3270.8|3259.6|3256.8|2082
1590658200000|2020-05-28 09:30:00|3265.4|3262.6|3267.4|3264.6|3288.4|3285.6|3265.4|3262.6|3261
1590658500000|2020-05-28 09:35:00|3267.1|3264.3|3259.8|3257|3271.3|3268.5|3252.9|3250.1|1660
1590658800000|2020-05-28 09:40:00|3260.6|3257.8|3250.4|3247.6|3260.8|3258|3244.9|3242.1|1457
1590659100000|2020-05-28 09:45:00|3250.3|3247.5|3240.6|3237.8|3250.3|3247.5|3236.6|3233.8|1272
1590659400000|2020-05-28 09:50:00|3239.9|3237.1|3224.6|3221.8|3240.6|3237.8|3213.3|3210.5|2710
1590659700000|2020-05-28 09:55:00|3224.8|3222|3237.8|3235|3238.4|3235.6|3222.3|3219.5|2305
1590660000000|2020-05-28 10:00:00|3237.4|3234.6|3232.3|3229.5|3241.8|3239|3231.1|3228.3|1015
1590660300000|2020-05-28 10:05:00|3232.1|3229.3|3240.1|3237.3|3240.3|3237.5|3226.3|3223.5|942
1590660600000|2020-05-28 10:10:00|3240.4|3237.6|3237.1|3234.3|3242.1|3239.3|3232.3|3229.5|1337
1590660900000|2020-05-28 10:15:00|3237.4|3234.6|3234.4|3231.6|3240.4|3237.6|3229.4|3226.6|483
1590661200000|2020-05-28 10:20:00|3234.3|3231.5|3239.3|3236.5|3240.5|3237.7|3229.6|3226.8|650
1590661500000|2020-05-28 10:25:00|3239.5|3236.7|3247.3|3244.5|3247.3|3244.5|3238.3|3235.5|954
1590661800000|2020-05-28 10:30:00|3246.8|3244|3252.5|3249.7|3254.5|3251.7|3246.3|3243.5|680
1590662100000|2020-05-28 10:35:00|3251.6|3248.8|3250.5|3247.7|3255.3|3252.5|3249.5|3246.7|1079
1590662400000|2020-05-28 10:40:00|3251|3248.2|3247.5|3244.7|3252.5|3249.7|3243.5|3240.7|785
1590662700000|2020-05-28 10:45:00|3247.3|3244.5|3263.6|3260.8|3275.5|3272.7|3247.3|3244.5|3115
1590663000000|2020-05-28 10:50:00|3263.5|3260.7|3258.2|3255.4|3265.5|3262.7|3253.5|3250.7|1134
1590663300000|2020-05-28 10:55:00|3257.5|3254.7|3262.5|3259.7|3264.5|3261.7|3253.3|3250.5|637
1590663600000|2020-05-28 11:00:00|3263.5|3260.7|3269.2|3266.4|3273.2|3270.4|3263.5|3260.7|900
1590663900000|2020-05-28 11:05:00|3269|3266.2|3272.2|3269.4|3279.2|3276.4|3268.2|3265.4|992
1590664200000|2020-05-28 11:10:00|3271.5|3268.7|3272.2|3269.4|3278.8|3276|3268|3265.2|686
1590664500000|2020-05-28 11:15:00|3272.7|3269.9|3273.3|3270.5|3277.9|3275.1|3272.2|3269.4|469
1590664800000|2020-05-28 11:20:00|3273.2|3270.4|3269.4|3266.6|3284|3281.2|3269.4|3266.6|890
1590665100000|2020-05-28 11:25:00|3270|3267.2|3268.2|3265.4|3279.4|3276.6|3264.4|3261.6|1683
1590665400000|2020-05-28 11:30:00|3268.4|3265.6|3274.2|3271.4|3274.2|3271.4|3262.2|3259.4|1022
1590665700000|2020-05-28 11:35:00|3274|3271.2|3287|3284.2|3293.4|3290.6|3273.9|3271.1|1965
1590666000000|2020-05-28 11:40:00|3287.7|3284.9|3292.9|3290.1|3297.9|3295.1|3278.5|3275.7|1981
1590666300000|2020-05-28 11:45:00|3293.2|3290.4|3292.9|3290.1|3300.7|3297.9|3289.9|3287.1|1515
1590666600000|2020-05-28 11:50:00|3293.6|3290.8|3298.9|3296.1|3311.1|3308.3|3291.7|3288.9|1891
1590666900000|2020-05-28 11:55:00|3298.7|3295.9|3297.9|3295.1|3302.2|3299.4|3295.1|3292.3|896
1590667200000|2020-05-28 12:00:00|3298.1|3295.3|3280.1|3277.3|3301.7|3298.9|3279.9|3277.1|2279
1590667500000|2020-05-28 12:05:00|3280.2|3277.4|3289.1|3286.3|3291.2|3288.4|3278.4|3275.6|1622
1590667800000|2020-05-28 12:10:00|3289.2|3286.4|3293.4|3290.6|3296.1|3293.3|3282.2|3279.4|1275
1590668100000|2020-05-28 12:15:00|3293.7|3290.9|3275.4|3272.6|3298.4|3295.6|3274.2|3271.4|2239
1590668400000|2020-05-28 12:20:00|3275.6|3272.8|3271.4|3268.6|3279.2|3276.4|3269.4|3266.6|1173
1590668700000|2020-05-28 12:25:00|3270.7|3267.9|3273.4|3270.6|3274.4|3271.6|3269.3|3266.5|578
1590669000000|2020-05-28 12:30:00|3273.8|3271|3258.3|3255.5|3275.3|3272.5|3257.3|3254.5|2028
1590669300000|2020-05-28 12:35:00|3258.1|3255.3|3261.1|3258.3|3265.3|3262.5|3242.4|3239.6|2465
1590669600000|2020-05-28 12:40:00|3261.3|3258.5|3261.1|3258.3|3267.3|3264.5|3257.4|3254.6|976
1590669900000|2020-05-28 12:45:00|3261.3|3258.5|3278.1|3275.3|3282.1|3279.3|3260.3|3257.5|2613
1590670200000|2020-05-28 12:50:00|3278.3|3275.5|3281.1|3278.3|3283.1|3280.3|3275.1|3272.3|1085
1590670500000|2020-05-28 12:55:00|3281.3|3278.5|3283.6|3280.8|3291.8|3289|3278.1|3275.3|1805
1590670800000|2020-05-28 13:00:00|3283.5|3280.7|3299.3|3296.5|3301.3|3298.5|3271.8|3269|3908
1590671100000|2020-05-28 13:05:00|3299.1|3296.3|3283.5|3280.7|3313.1|3310.3|3279.5|3276.7|4237
1590671400000|2020-05-28 13:10:00|3284.1|3281.3|3302.1|3299.3|3303.5|3300.7|3283.1|3280.3|2313
1590671700000|2020-05-28 13:15:00|3302.5|3299.7|3301.1|3298.3|3306|3303.2|3291.1|3288.3|1840
1590672000000|2020-05-28 13:20:00|3301.5|3298.7|3299.1|3296.3|3313.8|3311|3292.3|3289.5|2810
1590672300000|2020-05-28 13:25:00|3299.8|3297|3299.5|3296.7|3307.8|3305|3299.1|3296.3|2028
1590672600000|2020-05-28 13:30:00|3298.8|3296|3283.8|3281|3305.5|3302.7|3275.5|3272.7|4278
1590672900000|2020-05-28 13:35:00|3284.3|3281.5|3268.2|3265.4|3289.5|3286.7|3267.2|3264.4|3599
1590673200000|2020-05-28 13:40:00|3267.8|3265|3286.8|3284|3287.8|3285|3266.8|3264|2865
1590673500000|2020-05-28 13:45:00|3287.5|3284.7|3294.7|3291.9|3302.5|3299.7|3278.8|3276|3214
1590673800000|2020-05-28 13:50:00|3294.5|3291.7|3297.5|3294.7|3305.8|3303|3294.5|3291.7|2486
1590674100000|2020-05-28 13:55:00|3297.7|3294.9|3302.9|3300.1|3306.5|3303.7|3291.7|3288.9|2573
1590674400000|2020-05-28 14:00:00|3302.2|3299.4|3278.9|3276.1|3303.4|3300.6|3274.9|3272.1|4859
1590674700000|2020-05-28 14:05:00|3278.2|3275.4|3285|3282.2|3294.9|3292.1|3274.2|3271.4|2479
1590675000000|2020-05-28 14:10:00|3284.9|3282.1|3283.5|3280.7|3297|3294.2|3279.5|3276.7|2336
1590675300000|2020-05-28 14:15:00|3282.9|3280.1|3273.7|3270.9|3286.5|3283.7|3268.7|3265.9|2492
1590675600000|2020-05-28 14:20:00|3272.9|3270.1|3277.2|3274.4|3278.9|3276.1|3269|3266.2|1875
1590675900000|2020-05-28 14:25:00|3276.9|3274.1|3266.2|3263.4|3277.9|3275.1|3259.5|3256.7|3101
1590676200000|2020-05-28 14:30:00|3266.9|3264.1|3287.4|3284.6|3287.9|3285.1|3264|3261.2|3217
1590676500000|2020-05-28 14:35:00|3286.9|3284.1|3299.7|3296.9|3301.6|3298.8|3284.9|3282.1|3303
1590676800000|2020-05-28 14:40:00|3300.1|3297.3|3300.9|3298.1|3307.9|3305.1|3293.2|3290.4|3581
1590677100000|2020-05-28 14:45:00|3300.6|3297.8|3301.9|3299.1|3306.4|3303.6|3292.2|3289.4|1820
1590677400000|2020-05-28 14:50:00|3302.1|3299.3|3287.1|3284.3|3303.1|3300.3|3283.6|3280.8|1946
1590677700000|2020-05-28 14:55:00|3287.2|3284.4|3290.7|3286.7|3298.9|3296.1|3283.7|3280.9|2296
1590678000000|2020-05-28 15:00:00|3300.8|3287.9|3291.7|3288.9|3300.8|3292.9|3252.6|3249.8|10965
1590678300000|2020-05-28 15:05:00|3292.2|3289.4|3283.1|3280.3|3311.6|3308.8|3280.9|3278.1|7331
1590678600000|2020-05-28 15:10:00|3282.2|3279.4|3267.4|3264.6|3292.9|3290.1|3261.6|3258.8|5649
1590678900000|2020-05-28 15:15:00|3266.8|3264|3277.9|3275.1|3279.9|3277.1|3261.3|3258.5|2562
1590679200000|2020-05-28 15:20:00|3278.1|3275.3|3275.4|3272.6|3281.6|3278.8|3268.9|3266.1|2161
1590679500000|2020-05-28 15:25:00|3275.6|3272.8|3288.6|3285.8|3295.2|3291.8|3273.6|3270.8|4821
1590679800000|2020-05-28 15:30:00|3287.8|3285|3293.1|3290.3|3298.1|3295.3|3271.9|3269.1|5073
1590680100000|2020-05-28 15:35:00|3292.8|3290|3294.6|3291.8|3299.6|3296.8|3289.6|3286.8|2789
1590680400000|2020-05-28 15:40:00|3295.3|3292.5|3299.6|3296.8|3300.3|3297.5|3286.9|3284.1|1747
1590680700000|2020-05-28 15:45:00|3299.3|3296.5|3336.9|3334.1|3337.8|3335|3297.6|3294.8|9644
1590681000000|2020-05-28 15:50:00|3337.6|3334.8|3340.3|3337.5|3365.9|3362.8|3332.9|3330.1|7032
1590681300000|2020-05-28 15:55:00|3339.6|3336.8|3339|3336.2|3345.3|3342.5|3336.6|3333.8|2176
1590681600000|2020-05-28 16:00:00|3340|3337.2|3349|3346.2|3352|3349.2|3335.6|3332.8|2732
1590681900000|2020-05-28 16:05:00|3350|3347.2|3351|3348.2|3368.6|3365.8|3348|3345.2|4260
1590682200000|2020-05-28 16:10:00|3351.3|3348.5|3357.1|3354.3|3358.3|3355.5|3349|3346.2|2419
1590682500000|2020-05-28 16:15:00|3357.5|3354.7|3395.6|3392.8|3400.3|3397.5|3357.1|3354.3|7410
1590682800000|2020-05-28 16:20:00|3395.5|3392.7|3381.8|3379|3395.5|3392.7|3376.3|3373.5|3199
1590683100000|2020-05-28 16:25:00|3381.5|3378.7|3371.5|3368.7|3391|3388.2|3364.6|3361.8|3494
1590683400000|2020-05-28 16:30:00|3371.6|3368.8|3372.8|3370|3376.6|3373.8|3366.8|3364|2392
1590683700000|2020-05-28 16:35:00|3372.6|3369.8|3388.7|3385.9|3395.7|3392.9|3368|3365.2|2650
1590684000000|2020-05-28 16:40:00|3389.3|3386.5|3383|3380.2|3398.5|3395.7|3382|3379.2|2436
1590684300000|2020-05-28 16:45:00|3383.7|3380.9|3392.2|3389.4|3395.7|3392.9|3383.7|3380.9|1609
1590684600000|2020-05-28 16:50:00|3391.7|3388.9|3406.3|3403.5|3411.3|3408.5|3388|3385.2|2521
1590684900000|2020-05-28 16:55:00|3406.5|3403.7|3402.3|3399.5|3418|3415.2|3401.3|3398.5|3226
1590685200000|2020-05-28 17:00:00|3401.5|3398.7|3410|3407.2|3426.9|3423|3401.5|3398.7|3576
1590685500000|2020-05-28 17:05:00|3410.2|3407.4|3420.2|3417.4|3431.3|3428.5|3404.3|3401.5|3815
1590685800000|2020-05-28 17:10:00|3419.8|3417|3415.3|3412.5|3420|3417.2|3401.7|3398.9|2762
1590686100000|2020-05-28 17:15:00|3415.5|3412.7|3412.2|3409.4|3421.3|3418.5|3410.2|3407.4|1902
1590686400000|2020-05-28 17:20:00|3412|3409.2|3409.7|3406.9|3414.2|3411.4|3401.4|3398.6|2215
1590686700000|2020-05-28 17:25:00|3409.5|3406.7|3414.2|3411.4|3415.2|3412.4|3400.9|3398.1|1911
1590687000000|2020-05-28 17:30:00|3414.5|3411.7|3425.7|3422.9|3427|3424.2|3412.4|3409.6|2516
1590687300000|2020-05-28 17:35:00|3426|3423.2|3416.2|3413.4|3434|3431.2|3407|3404.2|3243
1590687600000|2020-05-28 17:40:00|3416.9|3414.1|3414.7|3411.9|3419|3416.2|3405.2|3402.4|2344
1590687900000|2020-05-28 17:45:00|3414|3411.2|3417.4|3414.6|3424.7|3421.9|3413.7|3410.9|3032
1590688200000|2020-05-28 17:50:00|3417|3414.2|3415.7|3412.9|3418.5|3415.7|3404.9|3402.1|2760
1590688500000|2020-05-28 17:55:00|3415|3412.2|3408.4|3405.6|3419.7|3416.9|3404.7|3401.9|1705
1590688800000|2020-05-28 18:00:00|3408.7|3405.9|3413.4|3410.6|3417.4|3414.6|3403.4|3400.6|2088
1590689100000|2020-05-28 18:05:00|3414|3411.2|3404.5|3401.7|3417.4|3414.6|3403.4|3400.6|1567
1590689400000|2020-05-28 18:10:00|3405.4|3402.6|3408.4|3405.6|3410.4|3407.6|3394.7|3391.9|3944
1590689700000|2020-05-28 18:15:00|3408.6|3405.8|3407.7|3404.9|3413.4|3410.6|3403.4|3400.6|2241
1590690000000|2020-05-28 18:20:00|3408.4|3405.6|3402.7|3399.9|3413.4|3410.6|3399.1|3396.3|3409
1590690300000|2020-05-28 18:25:00|3402.1|3399.3|3381.7|3378.9|3407.7|3404.9|3377.1|3374.3|8271
1590690600000|2020-05-28 18:30:00|3381.9|3379.1|3381.2|3378.4|3389.7|3386.9|3374.7|3371.9|3130
1590690900000|2020-05-28 18:35:00|3381.6|3378.8|3385.6|3382.8|3387.4|3384.6|3379.9|3377.1|1316
1590691200000|2020-05-28 18:40:00|3385.4|3382.6|3381.1|3378.3|3386.6|3383.8|3380.1|3377.3|890
1590691500000|2020-05-28 18:45:00|3381.6|3378.8|3389.1|3386.3|3389.1|3386.3|3381.6|3378.8|702
1590691800000|2020-05-28 18:50:00|3390.1|3387.3|3393.6|3390.8|3398.1|3395.3|3389.1|3386.3|1025
1590692100000|2020-05-28 18:55:00|3393.2|3390.4|3398.1|3395.3|3401.1|3398.3|3393.2|3390.4|895
1590692400000|2020-05-28 19:00:00|3398.2|3395.4|3402.2|3399.4|3402.4|3399.6|3395.4|3392.6|637
1590692700000|2020-05-28 19:05:00|3402.4|3399.6|3389.8|3387|3404.7|3401.9|3389.8|3387|853
1590693000000|2020-05-28 19:10:00|3389.4|3386.6|3392.8|3390|3393.8|3391|3388.8|3386|680
1590693300000|2020-05-28 19:15:00|3392.6|3389.8|3370.4|3367.6|3392.8|3390|3369.6|3366.8|932
1590693600000|2020-05-28 19:20:00|3370.8|3368|3363.4|3360.6|3373.4|3370.6|3361.1|3358.3|1409
1590693900000|2020-05-28 19:25:00|3363.3|3360.5|3360.3|3357.5|3367.4|3364.6|3360.1|3357.3|535
1590694200000|2020-05-28 19:30:00|3360.1|3357.3|3351.4|3348.6|3362.1|3359.3|3345.4|3342.6|1283
1590694500000|2020-05-28 19:35:00|3350.8|3348|3356.3|3353.5|3362.1|3359.3|3340.6|3337.8|1902
1590694800000|2020-05-28 19:40:00|3355.8|3353|3358.6|3355.8|3361.1|3358.3|3352.1|3349.3|1286
1590695100000|2020-05-28 19:45:00|3359.6|3356.8|3347.1|3344.3|3362.1|3359.3|3346.6|3343.8|800
1590695400000|2020-05-28 19:50:00|3347.5|3344.7|3355.1|3352.3|3357.5|3354.7|3342.6|3339.8|606
1590695700000|2020-05-28 19:55:00|3355.5|3352.7|3368.1|3365.3|3368.1|3365.3|3354.8|3352|872
1590696000000|2020-05-28 20:00:00|3368|3365.2|3362.3|3359.5|3379.3|3376.5|3356.8|3354|1333
1590696300000|2020-05-28 20:05:00|3361.5|3358.7|3351.1|3348.3|3361.5|3358.7|3348.1|3345.3|475
1590696600000|2020-05-28 20:10:00|3350.5|3347.7|3358.8|3356|3361.1|3358.3|3350.5|3347.7|281
1590696900000|2020-05-28 20:15:00|3358.6|3355.8|3360.8|3358|3363.3|3360.5|3358.3|3355.5|433
1590697200000|2020-05-28 20:20:00|3361.3|3358.5|3353.3|3350.5|3362.3|3359.5|3352.5|3349.7|366
1590697500000|2020-05-28 20:25:00|3352.5|3349.7|3361.5|3358.7|3363.3|3360.5|3352.5|3349.7|225
1590697800000|2020-05-28 20:30:00|3361.3|3358.5|3369.3|3366.5|3369.3|3366.5|3358.3|3355.5|350
1590698100000|2020-05-28 20:35:00|3370|3367.2|3377.1|3374.3|3377.5|3374.7|3366.5|3363.7|343
1590698400000|2020-05-28 20:40:00|3377.3|3374.5|3377.5|3374.7|3378.5|3375.7|3372.5|3369.7|243
1590698700000|2020-05-28 20:45:00|3378|3375.2|3383.3|3380.5|3387.3|3384.5|3369.5|3366.7|698
1590699000000|2020-05-28 20:50:00|3383.5|3380.7|3375.7|3372.9|3384.7|3381.9|3373.8|3371|598
1590699300000|2020-05-28 20:55:00|3375.2|3372.4|3378.2|3375.4|3382.8|3380|3375.2|3372.4|550
1590703200000|2020-05-28 22:00:00|3382.2|3379.4|3369.7|3366.9|3384.5|3380.5|3367.7|3364.9|267
1590703500000|2020-05-28 22:05:00|3369.4|3366.6|3372.4|3369.6|3374.7|3371.9|3366.2|3363.4|167
1590703800000|2020-05-28 22:10:00|3372.1|3369.3|3369.2|3366.4|3372.4|3369.6|3366.2|3363.4|81
1590704100000|2020-05-28 22:15:00|3369.4|3366.6|3373.7|3370.9|3377.2|3374.4|3369.4|3366.6|98
1590704400000|2020-05-28 22:20:00|3373.1|3370.3|3376.7|3373.9|3378.7|3375.9|3371.7|3368.9|51
1590704700000|2020-05-28 22:25:00|3377.1|3374.3|3376.6|3373.8|3379.7|3376.9|3373.3|3370.5|244
1590705000000|2020-05-28 22:30:00|3377.4|3374.6|3380.4|3377.6|3381.7|3378.9|3377.4|3374.6|94
1590705300000|2020-05-28 22:35:00|3380.7|3377.9|3380.4|3377.6|3384.1|3381.3|3379.6|3376.8|59
1590705600000|2020-05-28 22:40:00|3380.1|3377.3|3380.4|3377.6|3381.4|3378.6|3378.1|3375.3|34
1590705900000|2020-05-28 22:45:00|3380.1|3377.3|3373.8|3371|3380.1|3377.3|3370.9|3368.1|160
1590706200000|2020-05-28 22:50:00|3373.4|3370.6|3375.3|3372.5|3377.8|3375|3373.1|3370.3|71
1590706500000|2020-05-28 22:55:00|3374.8|3372|3373.8|3371|3377.8|3375|3371.4|3368.6|110
1590706800000|2020-05-28 23:00:00|3374.1|3371.3|3375.8|3373|3377.8|3375|3373.9|3371.1|56
1590707100000|2020-05-28 23:05:00|3376.1|3373.3|3378.8|3376|3380.8|3378|3375.8|3373|76
1590707400000|2020-05-28 23:10:00|3379.1|3376.3|3384.1|3381.3|3389.4|3386.6|3377.4|3374.6|188
1590707700000|2020-05-28 23:15:00|3384.4|3381.6|3384.8|3382|3386.6|3383.8|3382.1|3379.3|71
1590708000000|2020-05-28 23:20:00|3385.6|3382.8|3386.5|3383.7|3387.8|3385|3384.8|3382|58
1590708300000|2020-05-28 23:25:00|3386.1|3383.3|3381.5|3378.7|3386.1|3383.3|3380.5|3377.7|115
1590708600000|2020-05-28 23:30:00|3381.8|3379|3379.5|3376.7|3382.8|3380|3378.6|3375.8|80
1590708900000|2020-05-28 23:35:00|3379.8|3377|3383.3|3380.5|3384.3|3381.5|3379.5|3376.7|79
1590709200000|2020-05-28 23:40:00|3383.8|3381|3378.5|3375.7|3384.1|3381.3|3377.5|3374.7|62
1590709500000|2020-05-28 23:45:00|3378.8|3376|3375.8|3373|3380.1|3377.3|3373.8|3371|111
1590709800000|2020-05-28 23:50:00|3375.1|3372.3|3378.8|3376|3378.8|3376|3372.8|3370|86
1590710100000|2020-05-28 23:55:00|3378.6|3375.8|3367.8|3365|3379.8|3377|3367.8|3365|170
1590710400000|2020-05-29 00:00:00|3367.5|3364.7|3357.5|3354.7|3368.1|3365.3|3347.6|3344.8|948
1590710700000|2020-05-29 00:05:00|3357.3|3354.5|3361.8|3359|3366.5|3363.7|3356.5|3353.7|395
1590711000000|2020-05-29 00:10:00|3361.5|3358.7|3354.5|3351.7|3362.3|3359.5|3351.6|3348.8|551
1590711300000|2020-05-29 00:15:00|3354.1|3351.3|3346.5|3343.7|3357.8|3355|3344.5|3341.7|424
1590711600000|2020-05-29 00:20:00|3347.1|3344.3|3352.3|3349.5|3355.5|3352.7|3347.1|3344.3|222
1590711900000|2020-05-29 00:25:00|3352.5|3349.7|3357.3|3354.5|3358.3|3355.5|3352.3|3349.5|292
1590712200000|2020-05-29 00:30:00|3357.5|3354.7|3357.3|3354.5|3360.3|3357.5|3355.3|3352.5|244
1590712500000|2020-05-29 00:35:00|3356.8|3354|3351.8|3349|3357.5|3354.7|3348.3|3345.5|278
1590712800000|2020-05-29 00:40:00|3351.3|3348.5|3348.5|3345.7|3354.5|3351.7|3348.5|3345.7|175
1590713100000|2020-05-29 00:45:00|3348.8|3346|3351.7|3348.9|3352.8|3350|3347.3|3344.5|155
1590713400000|2020-05-29 00:50:00|3352.3|3349.5|3347.5|3344.7|3353.5|3350.7|3345.5|3342.7|251
1590713700000|2020-05-29 00:55:00|3346.7|3343.9|3328.9|3326.1|3347.5|3344.7|3327.7|3324.9|1095
1590714000000|2020-05-29 01:00:00|3329.5|3326.7|3337.9|3335.1|3341.7|3338.9|3327.9|3325.1|525
1590714300000|2020-05-29 01:05:00|3338.7|3335.9|3329|3326.2|3340.7|3337.9|3326|3323.2|597
1590714600000|2020-05-29 01:10:00|3328.9|3326.1|3320|3317.2|3332|3329.2|3314.4|3311.6|953
1590714900000|2020-05-29 01:15:00|3319.2|3316.4|3317.9|3315.1|3324.7|3321.9|3309.9|3307.1|1139
1590715200000|2020-05-29 01:20:00|3318.2|3315.4|3334.9|3332.1|3335.5|3332.7|3316.9|3314.1|784
1590715500000|2020-05-29 01:25:00|3334.5|3331.7|3338.1|3335.3|3341.5|3338.7|3332.7|3329.9|406
1590715800000|2020-05-29 01:30:00|3338.9|3336.1|3343.5|3340.7|3349.4|3346.6|3336.1|3333.3|699
1590716100000|2020-05-29 01:35:00|3344.2|3341.4|3344.9|3342.1|3346.9|3344.1|3342.5|3339.7|450
1590716400000|2020-05-29 01:40:00|3344.6|3341.8|3342.7|3339.9|3350.7|3347.9|3342.5|3339.7|371
1590716700000|2020-05-29 01:45:00|3343.5|3340.7|3348.9|3346.1|3356.2|3353.4|3343.5|3340.7|479
1590717000000|2020-05-29 01:50:00|3349.5|3346.7|3346.5|3343.7|3352.7|3349.9|3345.7|3342.9|334
1590717300000|2020-05-29 01:55:00|3346.9|3344.1|3347.6|3344.8|3348.4|3345.6|3343.7|3340.9|196
1590717600000|2020-05-29 02:00:00|3347.9|3345.1|3348.6|3345.8|3351.7|3348.9|3345.6|3342.8|285
1590717900000|2020-05-29 02:05:00|3347.9|3345.1|3343.9|3341.1|3348.6|3345.8|3336.6|3333.8|490
1590718200000|2020-05-29 02:10:00|3344.9|3342.1|3334.9|3332.1|3344.9|3342.1|3331.1|3328.3|471
1590718500000|2020-05-29 02:15:00|3334.6|3331.8|3335.9|3333.1|3339.7|3336.9|3325.6|3322.8|540
1590718800000|2020-05-29 02:20:00|3336.6|3333.8|3337.1|3334.3|3340.2|3337.4|3334.9|3332.1|262
1590719100000|2020-05-29 02:25:00|3337.4|3334.6|3340.9|3338.1|3343.9|3341.1|3336.9|3334.1|274
1590719400000|2020-05-29 02:30:00|3341.7|3338.9|3343.9|3341.1|3348.8|3346|3338.9|3336.1|388
1590719700000|2020-05-29 02:35:00|3344.3|3341.5|3350.8|3348|3350.9|3348.1|3343.8|3341|209
1590720000000|2020-05-29 02:40:00|3350.4|3347.6|3347.8|3345|3350.4|3347.6|3346.1|3343.3|171
1590720300000|2020-05-29 02:45:00|3347.1|3344.3|3341.9|3339.1|3347.8|3345|3340.9|3338.1|245
1590720600000|2020-05-29 02:50:00|3341.6|3338.8|3348.8|3346|3349.6|3346.8|3339.8|3337|256
1590720900000|2020-05-29 02:55:00|3349.1|3346.3|3345.8|3343|3349.8|3347|3344.4|3341.6|147
1590721200000|2020-05-29 03:00:00|3345.1|3342.3|3339.9|3337.1|3345.9|3343.1|3339.9|3337.1|209
1590721500000|2020-05-29 03:05:00|3338.6|3335.8|3336.1|3333.3|3341.6|3338.8|3335.6|3332.8|218
1590721800000|2020-05-29 03:10:00|3336.5|3333.7|3339|3336.2|3341.8|3339|3336.5|3333.7|219
1590722100000|2020-05-29 03:15:00|3338.6|3335.8|3329|3326.2|3338.6|3335.8|3328.1|3325.3|399
1590722400000|2020-05-29 03:20:00|3328.3|3325.5|3337|3334.2|3338.1|3335.3|3327.1|3324.3|322
1590722700000|2020-05-29 03:25:00|3337.1|3334.3|3334.3|3331.5|3337.5|3334.7|3334.1|3331.3|178
1590723000000|2020-05-29 03:30:00|3334.1|3331.3|3333|3330.2|3334.1|3331.3|3330.3|3327.5|192
1590723300000|2020-05-29 03:35:00|3332.6|3329.8|3332.8|3330|3336.8|3334|3332.3|3329.5|162
1590723600000|2020-05-29 03:40:00|3333|3330.2|3333|3330.2|3335.8|3333|3332.8|3330|105
1590723900000|2020-05-29 03:45:00|3333.8|3331|3332|3329.2|3334|3331.2|3329|3326.2|176
1590724200000|2020-05-29 03:50:00|3331.3|3328.5|3330.3|3327.5|3332|3329.2|3328.2|3325.4|163
1590724500000|2020-05-29 03:55:00|3329.5|3326.7|3328.3|3325.5|3331.7|3328.9|3326.2|3323.4|203
1590724800000|2020-05-29 04:00:00|3329|3326.2|3333.3|3330.5|3335.8|3333|3329|3326.2|209
1590725100000|2020-05-29 04:05:00|3333.8|3331|3336|3333.2|3341.5|3338.7|3332|3329.2|293
1590725400000|2020-05-29 04:10:00|3336.2|3333.4|3331|3328.2|3337.8|3335|3331|3328.2|154
1590725700000|2020-05-29 04:15:00|3330.4|3327.6|3330|3327.2|3331|3328.2|3321.7|3318.9|416
1590726000000|2020-05-29 04:20:00|3330.8|3328|3334.8|3332|3335|3332.2|3330|3327.2|145
1590726300000|2020-05-29 04:25:00|3335.8|3333|3330.8|3328|3336.8|3334|3330.8|3328|161
1590726600000|2020-05-29 04:30:00|3330.2|3327.4|3332|3329.2|3332|3329.2|3328|3325.2|144
1590726900000|2020-05-29 04:35:00|3331.4|3328.6|3332|3329.2|3334|3331.2|3330|3327.2|127
1590727200000|2020-05-29 04:40:00|3332.3|3329.5|3331.8|3329|3333|3330.2|3328.7|3325.9|95
1590727500000|2020-05-29 04:45:00|3331.2|3328.4|3334.9|3332.1|3337.8|3335|3331.2|3328.4|221
1590727800000|2020-05-29 04:50:00|3334.4|3331.6|3332|3329.2|3335.9|3333.1|3331|3328.2|129
1590728100000|2020-05-29 04:55:00|3332.7|3329.9|3340|3337.2|3340.9|3338.1|3332.7|3329.9|192
1590728400000|2020-05-29 05:00:00|3339.4|3336.6|3333|3330.2|3343|3340.2|3332|3329.2|426
1590728700000|2020-05-29 05:05:00|3332.2|3329.4|3332.7|3329.9|3336.7|3333.9|3329.2|3326.4|233
1590729000000|2020-05-29 05:10:00|3332.4|3329.6|3331.7|3328.9|3334.7|3331.9|3329.9|3327.1|151
1590729300000|2020-05-29 05:15:00|3331.9|3329.1|3330.7|3327.9|3333.7|3330.9|3329.9|3327.1|152
1590729600000|2020-05-29 05:20:00|3330.4|3327.6|3328.9|3326.1|3332.7|3329.9|3325.1|3322.3|254
1590729900000|2020-05-29 05:25:00|3328.6|3325.8|3327.9|3325.1|3335.1|3332.3|3327.7|3324.9|246
1590730200000|2020-05-29 05:30:00|3328.9|3326.1|3336.9|3334.1|3339.9|3337.1|3327.9|3325.1|404
1590730500000|2020-05-29 05:35:00|3337.1|3334.3|3349.7|3346.9|3349.7|3346.9|3333.1|3330.3|976
1590730800000|2020-05-29 05:40:00|3350.5|3347.7|3344.1|3341.3|3350.5|3347.7|3339.1|3336.3|547
1590731100000|2020-05-29 05:45:00|3343.7|3340.9|3339.1|3336.3|3343.9|3341.1|3330.7|3327.9|679
1590731400000|2020-05-29 05:50:00|3339.9|3337.1|3333.1|3330.3|3340.9|3338.1|3331.1|3328.3|356
1590731700000|2020-05-29 05:55:00|3332.4|3329.6|3329.8|3327|3337.1|3334.3|3329.8|3327|247
1590732000000|2020-05-29 06:00:00|3330.1|3327.3|3316.6|3313.8|3330.1|3327.3|3307|3304.2|1663
1590732300000|2020-05-29 06:05:00|3316|3313.2|3309.8|3307|3319.8|3317|3303.3|3300.5|1265
1590732600000|2020-05-29 06:10:00|3308.8|3306|3309.5|3306.7|3313.8|3311|3304.6|3301.8|616
1590732900000|2020-05-29 06:15:00|3309.8|3307|3316|3313.2|3319|3316.2|3309|3306.2|398
1590733200000|2020-05-29 06:20:00|3315.8|3313|3318.8|3316|3320|3317.2|3314.2|3311.4|253
1590733500000|2020-05-29 06:25:00|3318|3315.2|3319|3316.2|3321.8|3319|3315|3312.2|298
1590733800000|2020-05-29 06:30:00|3319.8|3317|3317.2|3314.4|3321|3318.2|3313.2|3310.4|515
1590734100000|2020-05-29 06:35:00|3317.5|3314.7|3319.8|3317|3320.6|3317.8|3305.5|3302.7|971
1590734400000|2020-05-29 06:40:00|3319.6|3316.8|3330.8|3328|3336.1|3333.3|3317.6|3314.8|1380
1590734700000|2020-05-29 06:45:00|3330.2|3327.4|3331.8|3329|3334.8|3332|3322.8|3320|522
1590735000000|2020-05-29 06:50:00|3331.5|3328.7|3331|3328.2|3333|3330.2|3326|3323.2|376
1590735300000|2020-05-29 06:55:00|3331.3|3328.5|3330.7|3327.9|3336|3333.2|3327.8|3325|317
1590735600000|2020-05-29 07:00:00|3330.8|3328|3326.3|3323.5|3335.8|3333|3323.8|3321|798
1590735900000|2020-05-29 07:05:00|3326|3323.2|3319.3|3316.5|3326|3323.2|3312.7|3309.9|824
1590736200000|2020-05-29 07:10:00|3319|3316.2|3316.2|3313.4|3325.8|3323|3312|3309.2|595
1590736500000|2020-05-29 07:15:00|3315.8|3313|3316.7|3313.9|3317.8|3315|3301.6|3298.8|1591
1590736800000|2020-05-29 07:20:00|3316.8|3314|3317.5|3314.7|3320|3317.2|3313|3310.2|655
1590737100000|2020-05-29 07:25:00|3317.7|3314.9|3312.7|3309.9|3319|3316.2|3308.7|3305.9|465
1590737400000|2020-05-29 07:30:00|3312.5|3309.7|3302.2|3299.4|3312.5|3309.7|3300.4|3297.6|713
1590737700000|2020-05-29 07:35:00|3301.9|3299.1|3297|3294.2|3304.4|3301.6|3292.4|3289.6|1165
1590738000000|2020-05-29 07:40:00|3296.4|3293.6|3292.4|3289.6|3297|3294.2|3282.8|3280|1390
1590738300000|2020-05-29 07:45:00|3292.2|3289.4|3282.6|3279.8|3299.4|3296.6|3280.8|3278|1103
1590738600000|2020-05-29 07:50:00|3283.1|3280.3|3285.4|3282.6|3287.7|3284.9|3280.9|3278.1|989
1590738900000|2020-05-29 07:55:00|3285.7|3282.9|3276.8|3274|3286.2|3283.4|3274.8|3272|1090
1590739200000|2020-05-29 08:00:00|3277.4|3274.6|3266.6|3263.8|3284.1|3281.3|3262.8|3260|2547
1590739500000|2020-05-29 08:05:00|3266|3263.2|3275.4|3272.6|3276.2|3273.4|3261|3258.2|1582
1590739800000|2020-05-29 08:10:00|3275.2|3272.4|3284.6|3281.8|3288.4|3285.6|3275.2|3272.4|1391
1590740100000|2020-05-29 08:15:00|3284.3|3281.5|3279.8|3277|3287.8|3285|3278.6|3275.8|753
1590740400000|2020-05-29 08:20:00|3278.8|3276|3291.6|3288.8|3293.8|3291|3275.8|3273|1250
1590740700000|2020-05-29 08:25:00|3291.8|3289|3296.3|3293.5|3300.8|3298|3289.6|3286.8|1524
1590741000000|2020-05-29 08:30:00|3296.6|3293.8|3292.4|3289.6|3301.8|3299|3285.8|3283|1971
1590741300000|2020-05-29 08:35:00|3292.1|3289.3|3288.8|3286|3298.4|3295.6|3286.6|3283.8|842
1590741600000|2020-05-29 08:40:00|3289.4|3286.6|3286|3283.2|3290.1|3287.3|3279|3276.2|1081
1590741900000|2020-05-29 08:45:00|3286.2|3283.4|3275.2|3272.4|3292.8|3290|3270|3267.2|1350
1590742200000|2020-05-29 08:50:00|3275|3272.2|3266.5|3263.7|3278.2|3275.4|3259|3256.2|1367
1590742500000|2020-05-29 08:55:00|3266.2|3263.4|3280.6|3277.8|3281.6|3278.8|3263.2|3260.4|1327
1590742800000|2020-05-29 09:00:00|3281.8|3279|3274.8|3272|3286.5|3283.7|3273.8|3271|859
1590743100000|2020-05-29 09:05:00|3274.2|3271.4|3275|3272.2|3278.5|3275.7|3267.8|3265|630
1590743400000|2020-05-29 09:10:00|3274.8|3272|3271|3268.2|3277.8|3275|3267.8|3265|755
1590743700000|2020-05-29 09:15:00|3270.7|3267.9|3270.7|3267.9|3281.8|3279|3267.5|3264.7|862
1590744000000|2020-05-29 09:20:00|3270.3|3267.5|3259.2|3256.4|3270.5|3267.7|3254.2|3251.4|1595
1590744300000|2020-05-29 09:25:00|3259.7|3256.9|3255.2|3252.4|3266.6|3263.8|3252.2|3249.4|1078
1590744600000|2020-05-29 09:30:00|3255.4|3252.6|3259.1|3256.3|3261.8|3259|3254.4|3251.6|1003
1590744900000|2020-05-29 09:35:00|3259.6|3256.8|3270.6|3267.8|3271.6|3268.8|3255.7|3252.9|923
1590745200000|2020-05-29 09:40:00|3270.1|3267.3|3281.2|3278.4|3289|3286.2|3268.6|3265.8|1322
1590745500000|2020-05-29 09:45:00|3281.9|3279.1|3278.7|3275.9|3282.2|3279.4|3277.7|3274.9|498
1590745800000|2020-05-29 09:50:00|3278.2|3275.4|3286.9|3284.1|3286.9|3284.1|3271.9|3269.1|1081
1590746100000|2020-05-29 09:55:00|3286.5|3283.7|3293.5|3290.7|3296.7|3293.9|3283.2|3280.4|1068
1590746400000|2020-05-29 10:00:00|3292.7|3289.9|3300.3|3297.5|3300.3|3297.5|3284.9|3282.1|1066
1590746700000|2020-05-29 10:05:00|3300.2|3297.4|3305.8|3303|3306|3303.2|3294.7|3291.9|1341
1590747000000|2020-05-29 10:10:00|3306.4|3303.6|3296.8|3294|3306.8|3304|3292.2|3289.4|1168
1590747300000|2020-05-29 10:15:00|3296.1|3293.3|3297.5|3294.7|3301.8|3299|3294.5|3291.7|610
1590747600000|2020-05-29 10:20:00|3296.5|3293.7|3286.7|3283.9|3296.5|3293.7|3285.7|3282.9|790
1590747900000|2020-05-29 10:25:00|3285.9|3283.1|3280.4|3277.6|3290.5|3287.7|3277.7|3274.9|847
1590748200000|2020-05-29 10:30:00|3280|3277.2|3286.1|3283.3|3289.3|3286.5|3273.5|3270.7|1036
1590748500000|2020-05-29 10:35:00|3285.9|3283.1|3274.2|3271.4|3286.6|3283.8|3271.7|3268.9|818
1590748800000|2020-05-29 10:40:00|3273.7|3270.9|3272.7|3269.9|3276.7|3273.9|3268.9|3266.1|702
1590749100000|2020-05-29 10:45:00|3272.5|3269.7|3278.6|3275.8|3280.7|3277.9|3270.7|3267.9|472
1590749400000|2020-05-29 10:50:00|3277.7|3274.9|3268.7|3265.9|3278.1|3275.3|3266.9|3264.1|548
1590749700000|2020-05-29 10:55:00|3268.9|3266.1|3273.1|3270.3|3276.9|3274.1|3265.9|3263.1|559
1590750000000|2020-05-29 11:00:00|3273.4|3270.6|3290.2|3287.4|3296.7|3293.9|3270.3|3267.5|1560
1590750300000|2020-05-29 11:05:00|3291.6|3288.8|3290.2|3287.4|3294.6|3291.8|3287.1|3284.3|659
1590750600000|2020-05-29 11:10:00|3289.9|3287.1|3286.9|3284.1|3294.6|3291.8|3280.9|3278.1|945
1590750900000|2020-05-29 11:15:00|3287.6|3284.8|3292.8|3290|3302.2|3299.4|3287.6|3284.8|813
1590751200000|2020-05-29 11:20:00|3293.1|3290.3|3298.6|3295.8|3298.6|3295.8|3290.8|3288|471
1590751500000|2020-05-29 11:25:00|3298.9|3296.1|3305.2|3302.4|3305.2|3302.4|3296.6|3293.8|1154
1590751800000|2020-05-29 11:30:00|3304.9|3302.1|3297.6|3294.8|3310.4|3307.6|3296.6|3293.8|1359
1590752100000|2020-05-29 11:35:00|3297.3|3294.5|3295.8|3293|3302.2|3299.4|3295.6|3292.8|587
1590752400000|2020-05-29 11:40:00|3296.1|3293.3|3285.1|3282.3|3298.9|3296.1|3280.5|3277.7|1740
1590752700000|2020-05-29 11:45:00|3285.6|3282.8|3304.1|3301.3|3306.1|3303.3|3285|3282.2|1187
1590753000000|2020-05-29 11:50:00|3303.6|3300.8|3301.1|3298.3|3305.9|3303.1|3299.4|3296.6|595
1590753300000|2020-05-29 11:55:00|3300.9|3298.1|3300.5|3297.7|3303.7|3300.9|3295.9|3293.1|502
1590753600000|2020-05-29 12:00:00|3300.7|3297.9|3306.7|3303.9|3307.7|3304.9|3292.5|3289.7|983
1590753900000|2020-05-29 12:05:00|3305.9|3303.1|3319.2|3316.4|3320.4|3317.6|3304.5|3301.7|2082
1590754200000|2020-05-29 12:10:00|3319.4|3316.6|3325|3322.2|3325.8|3323|3314.5|3311.7|2120
1590754500000|2020-05-29 12:15:00|3324.7|3321.9|3313.5|3310.7|3325.2|3322.4|3313|3310.2|1508
1590754800000|2020-05-29 12:20:00|3313.4|3310.6|3319.6|3316.8|3322|3319.2|3308.4|3305.6|1536
1590755100000|2020-05-29 12:25:00|3319.8|3317|3321.2|3318.4|3329.6|3326.8|3317|3314.2|1283
1590755400000|2020-05-29 12:30:00|3321.5|3318.7|3308.2|3305.4|3330.8|3328|3307.5|3304.7|1737
1590755700000|2020-05-29 12:35:00|3308|3305.2|3315|3312.2|3316.5|3313.7|3307.2|3304.4|946
1590756000000|2020-05-29 12:40:00|3315.2|3312.4|3309.8|3307|3316.8|3314|3307.8|3305|919
1590756300000|2020-05-29 12:45:00|3309.2|3306.4|3301.4|3298.6|3309.8|3307|3294.6|3291.8|2338
1590756600000|2020-05-29 12:50:00|3300.7|3297.9|3309|3306.2|3310.2|3307.4|3296.4|3293.6|1452
1590756900000|2020-05-29 12:55:00|3309.2|3306.4|3304.7|3301.9|3312|3309.2|3302.4|3299.6|829
1590757200000|2020-05-29 13:00:00|3305.2|3302.4|3302.2|3299.4|3305.2|3302.4|3282.6|3279.8|5567
1590757500000|2020-05-29 13:05:00|3301.2|3298.4|3313.2|3310.4|3313.4|3310.6|3293.4|3290.6|2543
1590757800000|2020-05-29 13:10:00|3312.4|3309.6|3326.5|3323.7|3327.5|3324.7|3311.9|3309.1|4653
1590758100000|2020-05-29 13:15:00|3326.8|3324|3335.1|3332.3|3342.7|3339.9|3318.5|3315.7|5107
1590758400000|2020-05-29 13:20:00|3334.5|3331.7|3319.3|3316.5|3339.8|3337|3318.1|3315.3|3508
1590758700000|2020-05-29 13:25:00|3319.1|3316.3|3315.3|3312.5|3321.3|3318.5|3311.5|3308.7|3013
1590759000000|2020-05-29 13:30:00|3315.1|3312.3|3312.8|3310|3320.6|3317.8|3299.3|3296.5|4748
1590759300000|2020-05-29 13:35:00|3312.1|3309.3|3320.5|3317.7|3329.8|3327|3306|3303.2|3568
1590759600000|2020-05-29 13:40:00|3320.3|3317.5|3327|3324.2|3329.5|3326.7|3315.7|3312.9|2704
1590759900000|2020-05-29 13:45:00|3326.5|3323.7|3329.8|3327|3345.4|3342.6|3323.2|3320.4|4245
1590760200000|2020-05-29 13:50:00|3329.6|3326.8|3340.6|3337.8|3345.8|3343|3327.8|3325|3143
1590760500000|2020-05-29 13:55:00|3340.8|3338|3340.4|3337.6|3342.6|3339.8|3331.8|3329|2074
1590760800000|2020-05-29 14:00:00|3340.1|3337.3|3335.8|3333|3344.4|3341.6|3328.6|3325.8|2115
1590761100000|2020-05-29 14:05:00|3335.4|3332.6|3324.8|3322|3339.4|3336.6|3322.4|3319.6|2896
1590761400000|2020-05-29 14:10:00|3325.4|3322.6|3344.4|3341.6|3344.4|3341.6|3324.8|3322|3366
1590761700000|2020-05-29 14:15:00|3344.6|3341.8|3361.4|3358.6|3367.2|3364.4|3334.6|3331.8|8857
1590762000000|2020-05-29 14:20:00|3361.1|3358.3|3364.4|3361.6|3375.4|3372.6|3355.9|3353.1|5014
1590762300000|2020-05-29 14:25:00|3364.7|3361.9|3359|3356.2|3368|3365.2|3354|3351.2|3634
1590762600000|2020-05-29 14:30:00|3357.7|3354.9|3358.4|3355.6|3361.4|3358.6|3353.4|3350.6|2766
1590762900000|2020-05-29 14:35:00|3357.7|3354.9|3365.4|3362.6|3377.4|3374.6|3356.4|3353.6|3327
1590763200000|2020-05-29 14:40:00|3364.7|3361.9|3364.4|3361.6|3371.4|3368.6|3356.4|3353.6|2836
1590763500000|2020-05-29 14:45:00|3365|3362.2|3354.9|3352.1|3369.4|3366.6|3348.1|3345.3|2666
1590763800000|2020-05-29 14:50:00|3354.7|3351.9|3363.7|3360.9|3365.7|3362.9|3354.1|3351.3|1984
1590764100000|2020-05-29 14:55:00|3364.4|3361.6|3364.7|3361.9|3370.9|3368.1|3359.1|3356.3|1843
1590764400000|2020-05-29 15:00:00|3365.4|3362.6|3369.9|3367.1|3373.7|3370.9|3360.9|3358.1|2418
1590764700000|2020-05-29 15:05:00|3369.8|3367|3370.1|3367.3|3375.8|3373|3365.1|3362.3|2175
1590765000000|2020-05-29 15:10:00|3370.8|3368|3372.8|3370|3377.8|3375|3368.1|3365.3|2906
1590765300000|2020-05-29 15:15:00|3373.1|3370.3|3368.3|3365.5|3373.8|3371|3362.5|3359.7|1953
1590765600000|2020-05-29 15:20:00|3367.7|3364.9|3377.3|3374.5|3382.8|3380|3366.8|3364|2735
1590765900000|2020-05-29 15:25:00|3377.8|3375|3386.3|3383.5|3391.1|3388.3|3370.1|3367.3|5727
1590766200000|2020-05-29 15:30:00|3386.5|3383.7|3368.3|3365.5|3391.1|3388.3|3365.8|3363|5186
1590766500000|2020-05-29 15:35:00|3368.5|3365.7|3374.8|3372|3377.5|3374.7|3364.1|3361.3|3013
1590766800000|2020-05-29 15:40:00|3375.1|3372.3|3361.1|3358.3|3378.3|3375.5|3360.2|3357.4|2559
1590767100000|2020-05-29 15:45:00|3360.8|3358|3357.5|3354.7|3363.5|3360.7|3351.9|3349.1|2726
1590767400000|2020-05-29 15:50:00|3356.9|3354.1|3360.9|3358.1|3364.7|3361.9|3351.9|3349.1|1958
1590767700000|2020-05-29 15:55:00|3360.2|3357.4|3357.9|3355.1|3362.5|3359.7|3354.9|3352.1|1072
1590768000000|2020-05-29 16:00:00|3358.5|3355.7|3365.5|3362.7|3367.5|3364.7|3347.9|3345.1|3178
1590768300000|2020-05-29 16:05:00|3365.7|3362.9|3353.7|3350.9|3368.7|3365.9|3353.5|3350.7|1455
1590768600000|2020-05-29 16:10:00|3353.9|3351.1|3351.2|3348.4|3357.5|3354.7|3348.9|3346.1|1155
1590768900000|2020-05-29 16:15:00|3351.5|3348.7|3340.9|3338.1|3351.7|3348.9|3337.9|3335.1|2583
1590769200000|2020-05-29 16:20:00|3340.6|3337.8|3345.5|3342.7|3349.9|3347.1|3335.9|3333.1|2034
1590769500000|2020-05-29 16:25:00|3344.9|3342.1|3345.7|3342.9|3347.5|3344.7|3340.5|3337.7|980
1590769800000|2020-05-29 16:30:00|3345.5|3342.7|3342.7|3339.9|3351.5|3348.7|3342.5|3339.7|1507
1590770100000|2020-05-29 16:35:00|3342.5|3339.7|3349.7|3346.9|3352.5|3349.7|3340.9|3338.1|1268
1590770400000|2020-05-29 16:40:00|3349.9|3347.1|3348.7|3345.9|3352.5|3349.7|3340.9|3338.1|1663
1590770700000|2020-05-29 16:45:00|3347.9|3345.1|3338.3|3335.5|3347.9|3345.1|3332.6|3329.8|2293
1590771000000|2020-05-29 16:50:00|3338|3335.2|3330.5|3327.7|3341.3|3338.5|3328.3|3325.5|2000
1590771300000|2020-05-29 16:55:00|3330.3|3327.5|3342.3|3339.5|3351.1|3348.3|3323.5|3320.7|4449
1590771600000|2020-05-29 17:00:00|3342.6|3339.8|3359.7|3356.9|3360.7|3357.9|3338.3|3335.5|2631
1590771900000|2020-05-29 17:05:00|3359.9|3357.1|3364.9|3362.1|3369.6|3366.8|3355.9|3353.1|1882
1590772200000|2020-05-29 17:10:00|3364.7|3361.9|3374.7|3371.9|3375.9|3373.1|3360.7|3357.9|1770
1590772500000|2020-05-29 17:15:00|3374.9|3372.1|3381.6|3378.8|3382.6|3379.8|3368.9|3366.1|1651
1590772800000|2020-05-29 17:20:00|3381.7|3378.9|3389.9|3387.1|3396.9|3394.1|3379.6|3376.8|3024
1590773100000|2020-05-29 17:25:00|3390.6|3387.8|3390.9|3388.1|3392.3|3389.5|3384.8|3382|1660
1590773400000|2020-05-29 17:30:00|3391.6|3388.8|3388.1|3385.3|3392.3|3389.5|3379.3|3376.5|2233
1590773700000|2020-05-29 17:35:00|3388.3|3385.5|3391.5|3388.7|3393.7|3390.9|3381.3|3378.5|1718
1590774000000|2020-05-29 17:40:00|3390.7|3387.9|3396.3|3393.5|3400.1|3397.3|3386.3|3383.5|1851
1590774300000|2020-05-29 17:45:00|3396.6|3393.8|3398.7|3395.9|3400.7|3397.9|3391.7|3388.9|1497
1590774600000|2020-05-29 17:50:00|3399.3|3396.5|3403.7|3400.9|3406.3|3403.5|3394.7|3391.9|2171
1590774900000|2020-05-29 17:55:00|3403.9|3401.1|3413.7|3410.9|3415.5|3412.7|3401.7|3398.9|2336
1590775200000|2020-05-29 18:00:00|3413.1|3410.3|3408.7|3405.9|3416.7|3413.9|3403.1|3400.3|3635
1590775500000|2020-05-29 18:05:00|3408.9|3406.1|3446.7|3443.9|3447.5|3444.7|3403.1|3400.3|7515
1590775800000|2020-05-29 18:10:00|3447.5|3444.7|3446.4|3443.6|3448|3445.2|3419.5|3416.7|6555
1590776100000|2020-05-29 18:15:00|3446.6|3443.8|3455.9|3453.1|3461.7|3458.9|3433.9|3431.1|5762
1590776400000|2020-05-29 18:20:00|3456.1|3453.3|3471.1|3468.3|3479.7|3476.9|3449.9|3447.1|9079
1590776700000|2020-05-29 18:25:00|3471.9|3469.1|3546.8|3544|3590.5|3587.7|3471.9|3469.1|38550
1590777000000|2020-05-29 18:30:00|3546.5|3543.7|3523.7|3520.9|3571.1|3568.3|3522.6|3519.8|8937
1590777300000|2020-05-29 18:35:00|3523.5|3520.7|3524.5|3521.7|3535.1|3532.3|3520.1|3517.3|3406
1590777600000|2020-05-29 18:40:00|3525|3522.2|3523.3|3520.5|3530.4|3527.6|3517.1|3514.3|2001
1590777900000|2020-05-29 18:45:00|3523.5|3520.7|3506.1|3503.3|3528.3|3525.5|3506.1|3503.3|2437
1590778200000|2020-05-29 18:50:00|3506.5|3503.7|3500.8|3498|3508.4|3505.6|3474.5|3471.7|4925
1590778500000|2020-05-29 18:55:00|3501.1|3498.3|3535.6|3532.8|3536.4|3533.6|3491.8|3489|2876
1590778800000|2020-05-29 19:00:00|3536.2|3533.4|3524.7|3521.9|3545.7|3542.9|3509.7|3506.9|3302
1590779100000|2020-05-29 19:05:00|3524.6|3521.8|3531.4|3528.6|3534.4|3531.6|3515.4|3512.6|1362
1590779400000|2020-05-29 19:10:00|3531.2|3528.4|3521.9|3519.1|3536.2|3533.4|3516.9|3514.1|1377
1590779700000|2020-05-29 19:15:00|3521.7|3518.9|3510.6|3507.8|3521.9|3519.1|3505.8|3503|1151
1590780000000|2020-05-29 19:20:00|3510.4|3507.6|3520|3517.2|3521.2|3518.4|3504.9|3502.1|1055
1590780300000|2020-05-29 19:25:00|3520.2|3517.4|3504.1|3501.3|3520.2|3517.4|3495.1|3492.3|1416
1590780600000|2020-05-29 19:30:00|3503.4|3500.6|3500.8|3498|3508.1|3505.3|3494.1|3491.3|898
1590780900000|2020-05-29 19:35:00|3500.4|3497.6|3512|3509.2|3513.8|3511|3500.4|3497.6|711
1590781200000|2020-05-29 19:40:00|3512.1|3509.3|3510.5|3507.7|3515.8|3513|3505.9|3503.1|528
1590781500000|2020-05-29 19:45:00|3509.7|3506.9|3512.9|3510.1|3515.5|3512.7|3506.7|3503.9|706
1590781800000|2020-05-29 19:50:00|3513.6|3510.8|3514.7|3511.9|3522|3519.2|3511.9|3509.1|1022
1590782100000|2020-05-29 19:55:00|3514.5|3511.7|3523.8|3521|3527.8|3525|3512.7|3509.9|764
1590782400000|2020-05-29 20:00:00|3523.6|3520.8|3526.5|3523.7|3536.3|3533.5|3520.5|3517.7|707
1590782700000|2020-05-29 20:05:00|3526.8|3524|3538.8|3536|3541|3538.2|3526.1|3523.3|507
1590783000000|2020-05-29 20:10:00|3538.5|3535.7|3544|3541.2|3545.8|3543|3536.7|3533.9|658
1590783300000|2020-05-29 20:15:00|3544.6|3541.8|3547.3|3544.5|3557|3554.2|3544.6|3541.8|650
1590783600000|2020-05-29 20:20:00|3547|3544.2|3551.5|3548.7|3553.4|3550.6|3547|3544.2|322
1590783900000|2020-05-29 20:25:00|3551.4|3548.6|3550.7|3547.9|3554.7|3551.9|3547.7|3544.9|523
1590784200000|2020-05-29 20:30:00|3550.9|3548.1|3544.7|3541.9|3554.8|3551.4|3543.9|3541.1|673
1590784500000|2020-05-29 20:35:00|3545.4|3542.6|3536.1|3533.3|3547.4|3544.6|3526.6|3523.8|771
1590784800000|2020-05-29 20:40:00|3535.8|3533|3535.1|3532.3|3541.8|3537.3|3524.2|3521.4|503
1590785100000|2020-05-29 20:45:00|3534.7|3531.9|3560.1|3557.3|3562.9|3560.1|3534.1|3531.3|689
1590785400000|2020-05-29 20:50:00|3560.4|3557.6|3553.7|3550.9|3561.2|3558.4|3549.4|3543.8|520
1590785700000|2020-05-29 20:55:00|3553.1|3550.3|3551.9|3541.9|3560.8|3557.1|3545.6|3541|489
1590962400000|2020-05-31 22:00:00|3539.8|3537|3521.7|3518.9|3543.6|3537.4|3493.4|3490.6|2360
1590962700000|2020-05-31 22:05:00|3522.2|3519.4|3549|3546.2|3554.8|3552|3515.9|3513.1|1152
1590963000000|2020-05-31 22:10:00|3548.8|3546|3540.6|3537.8|3552.6|3547.7|3533.8|3530.6|835
1590963300000|2020-05-31 22:15:00|3540.8|3538|3531.3|3528.5|3541.1|3538|3528.2|3524.8|483
1590963600000|2020-05-31 22:20:00|3531.5|3528.7|3529.7|3526.9|3535.5|3532.7|3522.5|3519.7|377
1590963900000|2020-05-31 22:25:00|3531.5|3528.7|3537.4|3533.4|3541.5|3538.2|3529.3|3526.5|255
1590964200000|2020-05-31 22:30:00|3537.6|3533.6|3547.3|3544.5|3550.1|3545.2|3537.1|3533.6|342
1590964500000|2020-05-31 22:35:00|3547|3544.2|3590.8|3588|3608.2|3601.8|3542.4|3539.6|1613
1590964800000|2020-05-31 22:40:00|3590.6|3587.8|3564.6|3561.8|3599.8|3597|3557.3|3552.9|1662
1590965100000|2020-05-31 22:45:00|3564.8|3562|3567.3|3564.5|3573.6|3570.8|3559.6|3556.7|372
1590965400000|2020-05-31 22:50:00|3567.5|3564.7|3572.6|3569.8|3573.2|3570.3|3556.6|3553.8|401
1590965700000|2020-05-31 22:55:00|3572.3|3569.5|3575.4|3571.4|3583.1|3580.3|3567.8|3565|401
1590966000000|2020-05-31 23:00:00|3575.2|3571.2|3567.6|3564.8|3581.8|3579|3565.1|3562.3|403
1590966300000|2020-05-31 23:05:00|3566.8|3564|3561.6|3558.8|3570.1|3567.3|3560.1|3557.3|245
1590966600000|2020-05-31 23:10:00|3562.4|3559.6|3566.1|3563.3|3570.1|3567.3|3561.1|3558.3|181
1590966900000|2020-05-31 23:15:00|3565.9|3563.1|3563.9|3561.1|3566.1|3563.3|3560.4|3557.6|135
1590967200000|2020-05-31 23:20:00|3563.4|3560.6|3550.4|3547.6|3566.1|3563.3|3549.6|3546.8|327
1590967500000|2020-05-31 23:25:00|3549.6|3546.8|3548.1|3545.3|3552.1|3549.3|3541.6|3538.8|1059
1590967800000|2020-05-31 23:30:00|3547.4|3544.6|3539.1|3536.3|3548.1|3545.3|3532.6|3529.8|673
1590968100000|2020-05-31 23:35:00|3539.4|3536.6|3547.2|3544.4|3547.2|3544.4|3539.4|3536.6|206
1590968400000|2020-05-31 23:40:00|3546.9|3544.1|3552.4|3549.6|3556.9|3554.1|3546.2|3543.4|499
1590968700000|2020-05-31 23:45:00|3553.3|3550.5|3552.4|3549.6|3557.2|3554.4|3541.9|3539.1|380
1590969000000|2020-05-31 23:50:00|3552.2|3549.4|3555.9|3553.1|3556.7|3553.9|3548.2|3545.4|253
1590969300000|2020-05-31 23:55:00|3556.2|3553.4|3541.7|3538.9|3559.5|3556.7|3538.5|3535.7|506
1590969600000|2020-06-01 00:00:00|3541.9|3539.1|3518.7|3515.9|3542.5|3539.7|3517.3|3514.5|1368
1590969900000|2020-06-01 00:05:00|3519.3|3516.5|3520.6|3517.8|3525.6|3522.8|3510.3|3507.5|1038
1590970200000|2020-06-01 00:10:00|3521.2|3518.4|3519.6|3516.8|3523.1|3520.3|3515.4|3512.6|404
1590970500000|2020-06-01 00:15:00|3519.9|3517.1|3526.4|3523.6|3532.7|3529.9|3513.9|3511.1|754
1590970800000|2020-06-01 00:20:00|3525.4|3522.6|3527.7|3524.9|3534.2|3531.4|3525.4|3522.6|513
1590971100000|2020-06-01 00:25:00|3528.2|3525.4|3528.4|3525.6|3530.8|3528|3523.6|3520.8|328
1590971400000|2020-06-01 00:30:00|3529.6|3526.8|3524.4|3521.6|3533.2|3530.4|3519.4|3516.6|446
1590971700000|2020-06-01 00:35:00|3523.9|3521.1|3524.7|3521.9|3526.2|3523.4|3515.9|3513.1|471
1590972000000|2020-06-01 00:40:00|3525|3522.2|3523.2|3520.4|3525.4|3522.6|3520.4|3517.6|340
1590972300000|2020-06-01 00:45:00|3523.7|3520.9|3520.2|3517.4|3524.2|3521.4|3514.4|3511.6|242
1590972600000|2020-06-01 00:50:00|3521.2|3518.4|3525.2|3522.4|3530.2|3527.4|3520.2|3517.4|536
1590972900000|2020-06-01 00:55:00|3525.4|3522.6|3520.4|3517.6|3528.2|3525.4|3517.4|3514.6|231
1590973200000|2020-06-01 01:00:00|3520.2|3517.4|3523.6|3520.8|3536.4|3533.6|3516.9|3514.1|1071
1590973500000|2020-06-01 01:05:00|3523.8|3521|3524|3521.2|3531.8|3529|3517|3514.2|681
1590973800000|2020-06-01 01:10:00|3524.6|3521.8|3526|3523.2|3532|3529.2|3522.8|3520|515
1590974100000|2020-06-01 01:15:00|3526.3|3523.5|3526.6|3523.8|3534.8|3532|3525.8|3523|670
1590974400000|2020-06-01 01:20:00|3526.9|3524.1|3534.4|3531.6|3534.4|3531.6|3524.6|3521.8|422
1590974700000|2020-06-01 01:25:00|3534.1|3531.3|3533.8|3531|3538.4|3535.6|3527.8|3525|634
1590975000000|2020-06-01 01:30:00|3534|3531.2|3538.6|3535.8|3541.6|3538.8|3533.6|3530.8|692
1590975300000|2020-06-01 01:35:00|3538.3|3535.5|3540.3|3537.5|3551.9|3546.1|3535.3|3532.5|996
1590975600000|2020-06-01 01:40:00|3540.8|3538|3538.7|3535.9|3548.8|3546|3538.2|3535.4|596
1590975900000|2020-06-01 01:45:00|3539.8|3537|3540.5|3537.7|3544.8|3542|3536.3|3533.5|397
1590976200000|2020-06-01 01:50:00|3539.9|3537.1|3537.9|3535.1|3542.7|3539.9|3534.6|3531.8|453
1590976500000|2020-06-01 01:55:00|3538.2|3535.4|3541.9|3539.1|3543.9|3541.1|3536.9|3534.1|292
1590976800000|2020-06-01 02:00:00|3542.5|3539.7|3534.7|3531.9|3544.7|3541.9|3534.7|3531.9|380
1590977100000|2020-06-01 02:05:00|3534.2|3531.4|3539.5|3536.7|3542.3|3539.5|3532.7|3529.9|310
1590977400000|2020-06-01 02:10:00|3539.8|3537|3541.5|3538.7|3544.5|3541.7|3538.9|3536.1|430
1590977700000|2020-06-01 02:15:00|3543.3|3540.5|3547.5|3544.7|3553.5|3550.7|3542.3|3539.5|467
1590978000000|2020-06-01 02:20:00|3547.3|3544.5|3546.5|3543.7|3551.5|3548.7|3546.3|3543.5|206
1590978300000|2020-06-01 02:25:00|3547.3|3544.5|3547.5|3544.7|3552.9|3550.1|3546.3|3543.5|284
1590978600000|2020-06-01 02:30:00|3547.7|3544.9|3546.7|3543.9|3549.5|3546.7|3546.3|3543.5|148
1590978900000|2020-06-01 02:35:00|3546.3|3543.5|3551.5|3548.7|3556.5|3553.7|3544.5|3541.7|397
1590979200000|2020-06-01 02:40:00|3552.3|3549.5|3559.1|3556.3|3564.1|3561.3|3551.3|3548.5|759
1590979500000|2020-06-01 02:45:00|3559.6|3556.8|3560.1|3557.3|3567.1|3564.3|3556.5|3553.7|443
1590979800000|2020-06-01 02:50:00|3560.3|3557.5|3560.5|3557.7|3562.5|3559.7|3558.5|3555.7|275
1590980100000|2020-06-01 02:55:00|3560.3|3557.5|3566.5|3563.7|3568.5|3565.7|3558.5|3555.7|351
1590980400000|2020-06-01 03:00:00|3566.7|3563.9|3577.3|3574.5|3578.3|3575.5|3565.7|3562.9|883
1590980700000|2020-06-01 03:05:00|3577.9|3575.1|3564.2|3561.4|3580.5|3577.7|3562.5|3559.7|772
1590981000000|2020-06-01 03:10:00|3564.5|3561.7|3571|3568.2|3573.5|3570.7|3562.7|3559.9|539
1590981300000|2020-06-01 03:15:00|3570.8|3568|3560|3557.2|3571.5|3568.7|3558|3555.2|559
1590981600000|2020-06-01 03:20:00|3559.8|3557|3561|3558.2|3566.8|3564|3557.8|3555|341
1590981900000|2020-06-01 03:25:00|3560.2|3557.4|3554|3551.2|3561|3558.2|3551|3548.2|533
1590982200000|2020-06-01 03:30:00|3554.2|3551.4|3549.5|3546.7|3555|3552.2|3548.3|3545.5|431
1590982500000|2020-06-01 03:35:00|3549|3546.2|3547.5|3544.7|3549.3|3546.5|3545.3|3542.5|211
1590982800000|2020-06-01 03:40:00|3547.8|3545|3549.3|3546.5|3550.3|3547.5|3547.3|3544.5|202
1590983100000|2020-06-01 03:45:00|3549.6|3546.8|3551.1|3548.3|3552.7|3549.9|3548.6|3545.8|328
1590983400000|2020-06-01 03:50:00|3551.7|3548.9|3546.3|3543.5|3555.1|3552.3|3546.1|3543.3|349
1590983700000|2020-06-01 03:55:00|3546.1|3543.3|3545.1|3542.3|3546.1|3543.3|3540.1|3537.3|387
1590984000000|2020-06-01 04:00:00|3544.8|3542|3545.8|3543|3547.3|3544.5|3543.8|3541|151
1590984300000|2020-06-01 04:05:00|3546.1|3543.3|3546.3|3543.5|3547.3|3544.5|3544.6|3541.8|116
1590984600000|2020-06-01 04:10:00|3547.1|3544.3|3550.1|3547.3|3551.1|3548.3|3547.1|3544.3|152
1590984900000|2020-06-01 04:15:00|3550.3|3547.5|3549.3|3546.5|3551.1|3548.3|3547.6|3544.8|79
1590985200000|2020-06-01 04:20:00|3549.9|3547.1|3542.9|3540.1|3552.3|3549.5|3542.4|3539.6|354
1590985500000|2020-06-01 04:25:00|3542.6|3539.8|3542.1|3539.3|3546.1|3543.3|3541.9|3539.1|108
1590985800000|2020-06-01 04:30:00|3542.9|3540.1|3543.8|3541|3544.6|3541.8|3535.8|3533|433
1590986100000|2020-06-01 04:35:00|3543.6|3540.8|3541.4|3538.6|3547.4|3544.6|3540.5|3537.7|191
1590986400000|2020-06-01 04:40:00|3540.8|3538|3542.6|3539.8|3545.1|3542.3|3540.6|3537.8|126
1590986700000|2020-06-01 04:45:00|3542.9|3540.1|3544.4|3541.6|3545.6|3542.8|3541.4|3538.6|98
1590987000000|2020-06-01 04:50:00|3544.6|3541.8|3546.4|3543.6|3547.4|3544.6|3543.4|3540.6|153
1590987300000|2020-06-01 04:55:00|3546.6|3543.8|3545.4|3542.6|3549.4|3546.6|3545.4|3542.6|218
1590987600000|2020-06-01 05:00:00|3545.6|3542.8|3539.8|3537|3545.6|3542.8|3539.8|3537|299
1590987900000|2020-06-01 05:05:00|3539.3|3536.5|3531|3528.2|3539.3|3536.5|3525.3|3522.5|907
1590988200000|2020-06-01 05:10:00|3530.8|3528|3535.1|3532.3|3535.1|3532.3|3528|3525.2|301
1590988500000|2020-06-01 05:15:00|3535.6|3532.8|3531.3|3528.5|3536.1|3533.3|3531.1|3528.3|156
1590988800000|2020-06-01 05:20:00|3531.1|3528.3|3527.6|3524.8|3536.6|3533.8|3523.6|3520.8|626
1590989100000|2020-06-01 05:25:00|3527.1|3524.3|3531.6|3528.8|3532.6|3529.8|3526.6|3523.8|163
1590989400000|2020-06-01 05:30:00|3531.3|3528.5|3537.6|3534.8|3538.2|3535.4|3531.3|3528.5|262
1590989700000|2020-06-01 05:35:00|3537.9|3535.1|3543.4|3540.6|3544.2|3541.4|3533.8|3531|415
1590990000000|2020-06-01 05:40:00|3544|3541.2|3544.2|3541.4|3547|3544.2|3541.2|3538.4|380
1590990300000|2020-06-01 05:45:00|3544|3541.2|3538.2|3535.4|3550.2|3547.4|3535.9|3533.1|524
1590990600000|2020-06-01 05:50:00|3540.2|3537.4|3539.2|3536.4|3541.2|3538.4|3536.2|3533.4|231
1590990900000|2020-06-01 05:55:00|3539.4|3536.6|3546.2|3543.4|3546.4|3543.6|3539.4|3536.6|215
1590991200000|2020-06-01 06:00:00|3545.6|3542.8|3551|3548.2|3553.5|3550.7|3541.2|3538.4|536
1590991500000|2020-06-01 06:05:00|3550.4|3547.6|3558|3555.2|3559|3556.2|3550.4|3547.6|533
1590991800000|2020-06-01 06:10:00|3557.5|3554.7|3551.4|3548.6|3558.7|3555.9|3544.4|3541.6|754
1590992100000|2020-06-01 06:15:00|3551.2|3548.4|3555.2|3552.4|3558.5|3555.7|3549|3546.2|659
1590992400000|2020-06-01 06:20:00|3555|3552.2|3564.3|3561.5|3567.8|3565|3552.2|3549.4|1022
1590992700000|2020-06-01 06:25:00|3564|3561.2|3563|3560.2|3571.5|3568.7|3563|3560.2|882
1590993000000|2020-06-01 06:30:00|3563.2|3560.4|3558|3555.2|3572|3569.2|3556|3553.2|889
1590993300000|2020-06-01 06:35:00|3557.7|3554.9|3560.8|3558|3563|3560.2|3556|3553.2|505
1590993600000|2020-06-01 06:40:00|3561|3558.2|3562.2|3559.4|3565.3|3562.5|3558|3555.2|308
1590993900000|2020-06-01 06:45:00|3562|3559.2|3560.7|3557.9|3566.2|3563.4|3558|3555.2|533
1590994200000|2020-06-01 06:50:00|3560.9|3558.1|3559.4|3556.6|3563.4|3560.6|3555.4|3552.6|425
1590994500000|2020-06-01 06:55:00|3558.9|3556.1|3559.9|3557.1|3563.2|3560.4|3558.4|3555.6|260
1590994800000|2020-06-01 07:00:00|3560.4|3557.6|3565.9|3563.1|3573.7|3570.9|3558.7|3555.9|1166
1590995100000|2020-06-01 07:05:00|3566.2|3563.4|3558.9|3556.1|3568.5|3565.7|3557.1|3554.3|671
1590995400000|2020-06-01 07:10:00|3559.7|3556.9|3557.5|3554.7|3562.7|3559.9|3555.7|3552.9|479
1590995700000|2020-06-01 07:15:00|3557.7|3554.9|3557.2|3554.4|3558.7|3555.9|3552.5|3549.7|753
1590996000000|2020-06-01 07:20:00|3557|3554.2|3557.7|3554.9|3561.7|3558.9|3554.9|3552.1|489
1590996300000|2020-06-01 07:25:00|3557.9|3555.1|3556.5|3553.7|3563.7|3560.9|3554.1|3551.3|611
1590996600000|2020-06-01 07:30:00|3555.9|3553.1|3549.7|3546.9|3558.7|3555.9|3546.7|3543.9|899
1590996900000|2020-06-01 07:35:00|3549.5|3546.7|3541.5|3538.7|3550.5|3547.7|3540.7|3537.9|939
1590997200000|2020-06-01 07:40:00|3540.7|3537.9|3551.5|3548.7|3553|3550.2|3540.7|3537.9|682
1590997500000|2020-06-01 07:45:00|3552.5|3549.7|3554.9|3552.1|3555.7|3552.9|3549.9|3547.1|543
1590997800000|2020-06-01 07:50:00|3554.7|3551.9|3557.2|3554.4|3557.9|3555.1|3548.4|3545.6|576
1590998100000|2020-06-01 07:55:00|3556.9|3554.1|3552.7|3549.9|3561.9|3559.1|3550.9|3548.1|533
1590998400000|2020-06-01 08:00:00|3552.4|3549.6|3553.9|3551.1|3555.4|3552.6|3544.2|3541.4|632
1590998700000|2020-06-01 08:05:00|3554.2|3551.4|3535.4|3532.6|3560.2|3557.4|3529.8|3527|2548
1590999000000|2020-06-01 08:10:00|3535.6|3532.8|3530.6|3527.8|3541.9|3539.1|3526.6|3523.8|1505
1590999300000|2020-06-01 08:15:00|3530.3|3527.5|3527.6|3524.8|3530.3|3527.5|3519.1|3516.3|1848
1590999600000|2020-06-01 08:20:00|3527.1|3524.3|3531.1|3528.3|3533.6|3530.8|3523.4|3520.6|1112
1590999900000|2020-06-01 08:25:00|3531.4|3528.6|3542.9|3540.1|3546.3|3543.5|3527.6|3524.8|1848
1591000200000|2020-06-01 08:30:00|3543.1|3540.3|3543.5|3540.7|3549|3545.5|3538.3|3535.5|1709
1591000500000|2020-06-01 08:35:00|3543.3|3540.5|3568.3|3565.5|3580.1|3573.1|3541.3|3538.5|5261
1591000800000|2020-06-01 08:40:00|3568.5|3565.7|3557.5|3554.7|3572.8|3570|3551.5|3548.7|1690
1591001100000|2020-06-01 08:45:00|3557.3|3554.5|3556.5|3553.7|3562.5|3559.7|3553.8|3551|942
1591001400000|2020-06-01 08:50:00|3556.8|3554|3557.5|3554.7|3557.5|3554.7|3548.2|3545.4|856
1591001700000|2020-06-01 08:55:00|3558.3|3555.5|3561|3558.2|3562.8|3560|3556.8|3554|637
1591002000000|2020-06-01 09:00:00|3561.5|3558.7|3553.5|3550.7|3561.5|3558.7|3542.8|3540|1276
1591002300000|2020-06-01 09:05:00|3553.3|3550.5|3549|3546.2|3559.6|3556.8|3546.8|3544|788
1591002600000|2020-06-01 09:10:00|3549.8|3547|3540.6|3537.8|3552.8|3550|3537.6|3534.8|899
1591002900000|2020-06-01 09:15:00|3540.3|3537.5|3545.9|3543.1|3547.1|3544.3|3534.6|3531.8|929
1591003200000|2020-06-01 09:20:00|3546.1|3543.3|3545.8|3543|3550.1|3547.3|3542.3|3539.5|496
1591003500000|2020-06-01 09:25:00|3545.3|3542.5|3537.1|3534.3|3547.9|3545.1|3536.6|3533.8|497
1591003800000|2020-06-01 09:30:00|3536.6|3533.8|3548.4|3545.6|3549.7|3546.9|3526.7|3523.9|1751
1591004100000|2020-06-01 09:35:00|3548.7|3545.9|3545.7|3542.9|3549.9|3547.1|3542.9|3540.1|498
1591004400000|2020-06-01 09:40:00|3545.9|3543.1|3541.9|3539.1|3545.9|3543.1|3538.1|3535.3|545
1591004700000|2020-06-01 09:45:00|3541.6|3538.8|3535.7|3532.9|3541.9|3539.1|3530.9|3528.1|718
1591005000000|2020-06-01 09:50:00|3535.9|3533.1|3530.5|3527.7|3536.2|3533.4|3529.5|3526.7|466
1591005300000|2020-06-01 09:55:00|3530.2|3527.4|3533.7|3530.9|3535.7|3532.9|3528.9|3526.1|433
1591005600000|2020-06-01 10:00:00|3534|3531.2|3525.7|3522.9|3534.5|3531.7|3518.7|3515.9|1232
1591005900000|2020-06-01 10:05:00|3524.9|3522.1|3523.9|3521.1|3532.5|3529.7|3523.4|3520.6|835
1591006200000|2020-06-01 10:10:00|3523.6|3520.8|3520.4|3517.6|3527.9|3525.1|3519.1|3516.3|668
1591006500000|2020-06-01 10:15:00|3520.9|3518.1|3529.5|3526.7|3529.5|3526.7|3518.9|3516.1|557
1591006800000|2020-06-01 10:20:00|3528.9|3526.1|3536.5|3533.7|3538.5|3535.7|3525.5|3522.7|1015
1591007100000|2020-06-01 10:25:00|3535.9|3533.1|3533.5|3530.7|3538.7|3535.9|3529.9|3527.1|458
1591007400000|2020-06-01 10:30:00|3533.7|3530.9|3539.5|3536.7|3539.7|3536.9|3532|3529.2|622
1591007700000|2020-06-01 10:35:00|3539.2|3536.4|3546.5|3543.7|3547.5|3544.7|3539|3536.2|1228
1591008000000|2020-06-01 10:40:00|3546.2|3543.4|3539.7|3536.9|3547.9|3545.1|3539.2|3536.4|487
1591008300000|2020-06-01 10:45:00|3539.9|3537.1|3539.9|3537.1|3542.9|3540.1|3535.9|3533.1|394
1591008600000|2020-06-01 10:50:00|3540.5|3537.7|3554.2|3551.4|3556.2|3553.4|3539.9|3537.1|778
1591008900000|2020-06-01 10:55:00|3554.4|3551.6|3555.7|3552.9|3558.5|3555.7|3552|3549.2|627
1591009200000|2020-06-01 11:00:00|3556.3|3553.5|3552|3549.2|3560.7|3557.9|3551|3548.2|739
1591009500000|2020-06-01 11:05:00|3552.2|3549.4|3550|3547.2|3554|3551.2|3547|3544.2|523
1591009800000|2020-06-01 11:10:00|3550.2|3547.4|3551.2|3548.4|3553.7|3550.9|3547|3544.2|468
1591010100000|2020-06-01 11:15:00|3550.9|3548.1|3556.2|3553.4|3557|3554.2|3544.4|3541.6|637
1591010400000|2020-06-01 11:20:00|3556.7|3553.9|3555|3552.2|3558.5|3555.7|3553|3550.2|371
1591010700000|2020-06-01 11:25:00|3555.2|3552.4|3558.7|3555.9|3563|3560.2|3551.7|3548.9|715
1591011000000|2020-06-01 11:30:00|3559|3556.2|3554.4|3551.6|3563.7|3560.9|3554.2|3551.4|691
1591011300000|2020-06-01 11:35:00|3555|3552.2|3560|3557.2|3560.4|3557.6|3550.2|3547.4|618
1591011600000|2020-06-01 11:40:00|3560.2|3557.4|3556.4|3553.6|3561.4|3558.6|3554.4|3551.6|324
1591011900000|2020-06-01 11:45:00|3557|3554.2|3558.4|3555.6|3561.7|3558.9|3556.4|3553.6|268
1591012200000|2020-06-01 11:50:00|3559|3556.2|3560.4|3557.6|3564.2|3561.4|3558.4|3555.6|645
1591012500000|2020-06-01 11:55:00|3560.2|3557.4|3553.7|3550.9|3560.2|3557.4|3550.9|3548.1|704
1591012800000|2020-06-01 12:00:00|3554.2|3551.4|3558.9|3556.1|3566.2|3563.4|3553.2|3550.4|1023
1591013100000|2020-06-01 12:05:00|3559.5|3556.7|3555|3552.2|3563.2|3560.4|3554.5|3551.7|898
1591013400000|2020-06-01 12:10:00|3554.7|3551.9|3552.9|3550.1|3557.5|3554.7|3546.9|3544.1|1093
1591013700000|2020-06-01 12:15:00|3553.2|3550.4|3536.9|3534.1|3553.7|3550.9|3534.4|3531.6|1472
1591014000000|2020-06-01 12:20:00|3536.6|3533.8|3542.9|3540.1|3546.9|3544.1|3536.4|3533.6|1240
1591014300000|2020-06-01 12:25:00|3542.4|3539.6|3544.9|3542.1|3546.4|3543.6|3541.4|3538.6|471
1591014600000|2020-06-01 12:30:00|3545.2|3542.4|3547.9|3545.1|3556.4|3553.6|3538.9|3536.1|1200
1591014900000|2020-06-01 12:35:00|3548.2|3545.4|3539.4|3536.6|3548.2|3545.4|3537.2|3534.4|1126
1591015200000|2020-06-01 12:40:00|3539.2|3536.4|3545.4|3542.6|3546.4|3543.6|3534.2|3531.4|666
1591015500000|2020-06-01 12:45:00|3545.7|3542.9|3546.9|3544.1|3551.2|3548.4|3542.2|3539.4|620
1591015800000|2020-06-01 12:50:00|3547.2|3544.4|3555.5|3552.7|3559.3|3556.5|3546.4|3543.6|1717
1591016100000|2020-06-01 12:55:00|3555.2|3552.4|3541.2|3538.4|3556.5|3553.7|3540.2|3537.4|1213
1591016400000|2020-06-01 13:00:00|3540.9|3538.1|3515.6|3512.8|3541.4|3538.6|3501.8|3499|8660
1591016700000|2020-06-01 13:05:00|3515.9|3513.1|3479.9|3477.1|3522.4|3519.6|3467.3|3464.5|8130
1591017000000|2020-06-01 13:10:00|3479.6|3476.8|3450.6|3447.8|3483.9|3481.1|3449.8|3447|6070
1591017300000|2020-06-01 13:15:00|3449.8|3447|3482.3|3479.5|3483.1|3480.3|3445.8|3443|6779
1591017600000|2020-06-01 13:20:00|3481.8|3479|3477.1|3474.3|3484.9|3482.1|3468.1|3465.3|3955
1591017900000|2020-06-01 13:25:00|3477.3|3474.5|3465.3|3462.5|3477.3|3474.5|3459.3|3456.5|2769
1591018200000|2020-06-01 13:30:00|3465.1|3462.3|3462.3|3459.5|3472.6|3469.8|3455.1|3452.3|5087
1591018500000|2020-06-01 13:35:00|3462.1|3459.3|3476.3|3473.5|3477.6|3474.8|3457.6|3454.8|3505
1591018800000|2020-06-01 13:40:00|3476.1|3473.3|3482.9|3480.1|3485.9|3483.1|3471.3|3468.5|3259
1591019100000|2020-06-01 13:45:00|3483.1|3480.3|3489.4|3486.6|3493.1|3490.3|3477.8|3475|3986
1591019400000|2020-06-01 13:50:00|3488.8|3486|3486.4|3483.6|3498.4|3495.6|3481.6|3478.8|2557
1591019700000|2020-06-01 13:55:00|3486.6|3483.8|3499.4|3496.6|3500.4|3497.6|3483.6|3480.8|2484
1591020000000|2020-06-01 14:00:00|3499.7|3496.9|3494.7|3491.9|3504.9|3502.1|3490.9|3488.1|3635
1591020300000|2020-06-01 14:05:00|3494.9|3492.1|3492.1|3489.3|3496.9|3494.1|3486.4|3483.6|2713
1591020600000|2020-06-01 14:10:00|3492.4|3489.6|3512.9|3510.1|3514.4|3511.6|3491.1|3488.3|4035
1591020900000|2020-06-01 14:15:00|3513.1|3510.3|3507.4|3504.6|3518.9|3516.1|3502.4|3499.6|3049
1591021200000|2020-06-01 14:20:00|3507.9|3505.1|3504.4|3501.6|3512.4|3509.6|3502.1|3499.3|1922
1591021500000|2020-06-01 14:25:00|3504.1|3501.3|3517.5|3514.7|3518.5|3515.7|3498.6|3495.8|2911
1591021800000|2020-06-01 14:30:00|3517.9|3515.1|3516.7|3513.9|3521.7|3518.9|3512.9|3510.1|2617
1591022100000|2020-06-01 14:35:00|3516.9|3514.1|3504.6|3501.8|3518.7|3515.9|3498.6|3495.8|2965
1591022400000|2020-06-01 14:40:00|3504.4|3501.6|3505.2|3502.4|3507.2|3504.4|3490.4|3487.6|2548
1591022700000|2020-06-01 14:45:00|3504.9|3502.1|3496.9|3494.1|3504.9|3502.1|3491.9|3489.1|2073
1591023000000|2020-06-01 14:50:00|3497.2|3494.4|3489.9|3487.1|3497.2|3494.4|3484.4|3481.6|2439
1591023300000|2020-06-01 14:55:00|3489.6|3486.8|3481.9|3479.1|3491.4|3488.6|3480.6|3477.8|1915
1591023600000|2020-06-01 15:00:00|3482.4|3479.6|3472.1|3469.3|3485.6|3482.8|3471.9|3469.1|3207
1591023900000|2020-06-01 15:05:00|3471.9|3469.1|3467.6|3464.8|3488.6|3485.8|3464.9|3462.1|5094
1591024200000|2020-06-01 15:10:00|3467.9|3465.1|3486.9|3484.1|3492.4|3489.6|3462.1|3459.3|3789
1591024500000|2020-06-01 15:15:00|3486.6|3483.8|3472.3|3469.5|3519.9|3517.1|3472.3|3469.5|10141
1591024800000|2020-06-01 15:20:00|3472.6|3469.8|3477.8|3475|3478.3|3475.5|3448.5|3445.7|6819
1591025100000|2020-06-01 15:25:00|3477.6|3474.8|3464.6|3461.8|3478.6|3475.8|3457.1|3454.3|4742
1591025400000|2020-06-01 15:30:00|3464.3|3461.5|3483.4|3480.6|3485.9|3483.1|3463.9|3461.1|4177
1591025700000|2020-06-01 15:35:00|3483.9|3481.1|3491.7|3488.9|3493.2|3490.4|3482.6|3479.8|2339
1591026000000|2020-06-01 15:40:00|3491.9|3489.1|3498|3495.2|3504|3501.2|3483.9|3481.1|2991
1591026300000|2020-06-01 15:45:00|3498.2|3495.4|3491.9|3489.1|3500|3497.2|3485.2|3482.4|2275
1591026600000|2020-06-01 15:50:00|3491.7|3488.9|3490.4|3487.6|3494.2|3491.4|3486.9|3484.1|1263
1591026900000|2020-06-01 15:55:00|3490.2|3487.4|3490.5|3487.7|3494.2|3491.4|3486.4|3483.6|1200
1591027200000|2020-06-01 16:00:00|3491|3488.2|3492.7|3489.9|3494.5|3491.7|3479.4|3476.6|1966
1591027500000|2020-06-01 16:05:00|3492.9|3490.1|3483.7|3480.9|3493.5|3490.7|3480.9|3478.1|991
1591027800000|2020-06-01 16:10:00|3483.5|3480.7|3477.9|3475.1|3484.9|3482.1|3476.7|3473.9|961
1591028100000|2020-06-01 16:15:00|3477.7|3474.9|3485.2|3482.4|3485.9|3483.1|3476.7|3473.9|1258
1591028400000|2020-06-01 16:20:00|3484.9|3482.1|3492.4|3489.6|3493.2|3490.4|3481.4|3478.6|912
1591028700000|2020-06-01 16:25:00|3492.9|3490.1|3494.7|3491.9|3495.5|3492.7|3487.2|3484.4|1770
1591029000000|2020-06-01 16:30:00|3494.5|3491.7|3499.9|3497.1|3500.9|3498.1|3491.9|3489.1|1400
1591029300000|2020-06-01 16:35:00|3500.2|3497.4|3500.5|3497.7|3508.5|3505.7|3498.9|3496.1|1777
1591029600000|2020-06-01 16:40:00|3500.7|3497.9|3508.5|3505.7|3514|3511.2|3498.5|3495.7|1987
1591029900000|2020-06-01 16:45:00|3509|3506.2|3510.5|3507.7|3514.5|3511.7|3504|3501.2|1702
1591030200000|2020-06-01 16:50:00|3510.7|3507.9|3512|3509.2|3516.3|3513.5|3507.5|3504.7|1344
1591030500000|2020-06-01 16:55:00|3511.7|3508.9|3514.7|3511.9|3519.5|3516.7|3509|3506.2|1392
1591030800000|2020-06-01 17:00:00|3515|3512.2|3519.5|3516.7|3521.5|3518.7|3509.7|3506.9|1235
1591031100000|2020-06-01 17:05:00|3519.7|3516.9|3522.5|3519.7|3534|3531.2|3516.7|3513.9|2509
1591031400000|2020-06-01 17:10:00|3522.8|3520|3529|3526.2|3532.3|3529.5|3517.5|3514.7|2826
1591031700000|2020-06-01 17:15:00|3529.2|3526.4|3542|3539.2|3545|3542.2|3522.7|3519.9|2940
1591032000000|2020-06-01 17:20:00|3541.7|3538.9|3542.5|3539.7|3547|3544.2|3533.5|3530.7|2107
1591032300000|2020-06-01 17:25:00|3543.5|3540.7|3537.5|3534.7|3544.5|3541.7|3536|3533.2|1172
1591032600000|2020-06-01 17:30:00|3538|3535.2|3543.1|3540.3|3552.6|3549.8|3537.5|3534.7|2098
1591032900000|2020-06-01 17:35:00|3543.3|3540.5|3546.5|3543.7|3550.3|3547.5|3537|3534.2|1666
1591033200000|2020-06-01 17:40:00|3546.8|3544|3538.8|3536|3548.5|3545.7|3538.8|3536|1682
1591033500000|2020-06-01 17:45:00|3539.3|3536.5|3539.5|3536.7|3546.3|3543.5|3535|3532.2|1484
1591033800000|2020-06-01 17:50:00|3539.8|3537|3532.8|3530|3541.3|3538.5|3528.5|3525.7|1631
1591034100000|2020-06-01 17:55:00|3533.1|3530.3|3532.5|3529.7|3541.1|3538.3|3529.3|3526.5|1637
1591034400000|2020-06-01 18:00:00|3533.1|3530.3|3526.3|3523.5|3534.5|3531.7|3522.3|3519.5|1929
1591034700000|2020-06-01 18:05:00|3526.6|3523.8|3528.6|3525.8|3533.1|3530.3|3525.3|3522.5|2079
1591035000000|2020-06-01 18:10:00|3529.1|3526.3|3544.1|3541.3|3544.3|3541.5|3520.8|3518|2788
1591035300000|2020-06-01 18:15:00|3544.3|3541.5|3551.4|3548.6|3551.6|3548.8|3537.6|3534.8|3300
1591035600000|2020-06-01 18:20:00|3551.6|3548.8|3535.9|3533.1|3555.6|3552.8|3535.9|3533.1|2984
1591035900000|2020-06-01 18:25:00|3535.1|3532.3|3564.1|3561.3|3571.1|3568.3|3518.6|3515.8|16344
1591036200000|2020-06-01 18:30:00|3563.6|3560.8|3562.9|3560.1|3571.9|3569.1|3555.9|3553.1|4358
1591036500000|2020-06-01 18:35:00|3563.1|3560.3|3566.7|3563.9|3568.4|3565.6|3562.3|3559.5|1161
1591036800000|2020-06-01 18:40:00|3565.9|3563.1|3571.1|3568.3|3572.7|3569.9|3559.3|3556.5|1576
1591037100000|2020-06-01 18:45:00|3571.7|3568.9|3578.6|3575.8|3582.1|3579.3|3570.7|3567.9|1675
1591037400000|2020-06-01 18:50:00|3579.1|3576.3|3579.7|3576.9|3583.4|3580.6|3577.1|3574.3|1159
1591037700000|2020-06-01 18:55:00|3579.1|3576.3|3578.1|3575.3|3582.1|3579.3|3575.6|3572.8|788
1591038000000|2020-06-01 19:00:00|3578.9|3576.1|3591.7|3588.9|3591.7|3588.9|3578.9|3576.1|1579
1591038300000|2020-06-01 19:05:00|3591.4|3588.6|3581.4|3578.6|3591.4|3588.6|3580.1|3577.3|789
1591038600000|2020-06-01 19:10:00|3581.1|3578.3|3580.9|3578.1|3583.9|3581.1|3572.7|3569.9|915
1591038900000|2020-06-01 19:15:00|3580.6|3577.8|3583.9|3581.1|3585.9|3583.1|3578.1|3575.3|456
1591039200000|2020-06-01 19:20:00|3584.1|3581.3|3588.2|3585.4|3589.2|3586.4|3581.6|3578.8|1214
1591039500000|2020-06-01 19:25:00|3588|3585.2|3580.5|3577.7|3588.5|3585.7|3580.3|3577.5|1136
1591039800000|2020-06-01 19:30:00|3580.8|3578|3582.2|3579.4|3588.8|3586|3578.5|3575.7|491
1591040100000|2020-06-01 19:35:00|3582|3579.2|3575|3572.2|3585.8|3583|3574.1|3570.1|1649
1591040400000|2020-06-01 19:40:00|3574.8|3572|3570.5|3567.7|3579.2|3576.4|3562.7|3559.9|889
1591040700000|2020-06-01 19:45:00|3570.7|3567.9|3554.7|3551.9|3577.2|3574.4|3553.5|3550.7|1377
1591041000000|2020-06-01 19:50:00|3553.7|3550.9|3573.5|3570.7|3573.7|3570.9|3550.9|3548.1|758
1591041300000|2020-06-01 19:55:00|3572.9|3570.1|3580.2|3577.4|3580.2|3577.4|3570.2|3567.4|761
1591041600000|2020-06-01 20:00:00|3580.6|3577.8|3573.5|3570.7|3581.4|3578.6|3570.5|3567.7|558
1591041900000|2020-06-01 20:05:00|3573.2|3570.4|3568.3|3565.5|3574.5|3571.7|3566.5|3563.7|238
1591042200000|2020-06-01 20:10:00|3568|3565.2|3572.3|3569.5|3572.8|3570|3566.5|3563.7|371
1591042500000|2020-06-01 20:15:00|3572.5|3569.7|3575|3572.2|3576|3573.2|3572.3|3569.5|139
1591042800000|2020-06-01 20:20:00|3574.5|3571.7|3574.8|3572|3576.6|3573.8|3572.8|3570|195
1591043100000|2020-06-01 20:25:00|3574.5|3571.7|3575|3572.2|3577|3574.2|3574|3571.2|139
1591043400000|2020-06-01 20:30:00|3575.8|3573|3573.3|3570.5|3577.3|3574.5|3573.3|3570.5|261
1591043700000|2020-06-01 20:35:00|3573.5|3570.7|3577.8|3575|3578.6|3575.8|3571|3568.2|227
1591044000000|2020-06-01 20:40:00|3577.3|3574.5|3582.8|3580|3584.3|3581.5|3576.3|3573.5|628
1591044300000|2020-06-01 20:45:00|3583|3580.2|3576|3573.2|3584.8|3582|3565.7|3562.9|752
1591044600000|2020-06-01 20:50:00|3577|3574.2|3577.8|3575|3585.3|3582.5|3575|3572.2|792
1591044900000|2020-06-01 20:55:00|3578.1|3575.3|3573.5|3570.7|3583.8|3581|3573.5|3570.7|424
1591048800000|2020-06-01 22:00:00|3566.4|3562.4|3576.6|3573.8|3578.6|3575.8|3566.1|3562.4|268
1591049100000|2020-06-01 22:05:00|3576.8|3574|3578.1|3575.3|3580.8|3578|3574.8|3572|90
1591049400000|2020-06-01 22:10:00|3577.8|3575|3576.8|3574|3582.6|3579.8|3576.3|3573.5|147
1591049700000|2020-06-01 22:15:00|3577.1|3574.3|3578.8|3576|3580.6|3577.8|3576.6|3573.8|40
1591050000000|2020-06-01 22:20:00|3578.3|3575.5|3575.8|3573|3578.3|3575.5|3575.3|3572.5|39
1591050300000|2020-06-01 22:25:00|3576.3|3573.5|3578.1|3575.3|3579.6|3576.8|3576.3|3573.5|48
1591050600000|2020-06-01 22:30:00|3578.4|3575.6|3573.8|3571|3578.6|3575.8|3572.6|3569.8|86
1591050900000|2020-06-01 22:35:00|3573.6|3570.8|3573.3|3570.5|3575.4|3572.6|3572.1|3569.3|48
1591051200000|2020-06-01 22:40:00|3573.6|3570.8|3569.6|3566.8|3573.6|3570.8|3568.8|3566|69
1591051500000|2020-06-01 22:45:00|3570.3|3567.5|3568.6|3565.8|3571.8|3569|3565.3|3562.5|117
1591051800000|2020-06-01 22:50:00|3570.2|3566.2|3567.9|3565.1|3571.3|3568.5|3564.3|3561.5|114
1591052100000|2020-06-01 22:55:00|3567.6|3564.8|3562.9|3560.1|3569.9|3567.1|3562.1|3558.7|109
1591052400000|2020-06-01 23:00:00|3563.8|3561|3556.4|3553.6|3564.3|3561.5|3554.1|3551.3|296
1591052700000|2020-06-01 23:05:00|3556.6|3553.8|3557.9|3555.1|3559.9|3557.1|3554.8|3552|125
1591053000000|2020-06-01 23:10:00|3558.1|3555.3|3557.6|3554.8|3560.6|3557.8|3555.6|3552.8|137
1591053300000|2020-06-01 23:15:00|3557.4|3554.6|3557.6|3554.8|3559.6|3556.8|3555.9|3553.1|82
1591053600000|2020-06-01 23:20:00|3558.4|3555.6|3556.4|3553.6|3563.4|3560.6|3555.9|3553.1|285
1591053900000|2020-06-01 23:25:00|3556.6|3553.8|3559.6|3556.8|3559.9|3557.1|3556.1|3553.3|64
1591054200000|2020-06-01 23:30:00|3559.9|3557.1|3561.1|3558.3|3562.9|3560.1|3559.4|3556.6|139
1591054500000|2020-06-01 23:35:00|3560.1|3557.3|3562.6|3559.8|3562.9|3560.1|3559.1|3556.3|133
1591054800000|2020-06-01 23:40:00|3562.4|3559.6|3562.6|3559.8|3563.6|3560.8|3561.6|3558.8|57
1591055100000|2020-06-01 23:45:00|3562.4|3559.6|3563.8|3561|3564.9|3562.1|3561.6|3558.8|133
1591055400000|2020-06-01 23:50:00|3563.6|3560.8|3564.1|3561.3|3564.1|3561.3|3562.1|3559.3|34
1591055700000|2020-06-01 23:55:00|3563.6|3560.8|3563.1|3560.3|3564.9|3562.1|3558.4|3555.6|185
1591056000000|2020-06-02 00:00:00|3562.6|3559.8|3569.1|3566.3|3569.1|3566.3|3546.9|3544.1|1142
1591056300000|2020-06-02 00:05:00|3569.9|3567.1|3565.7|3562.9|3575.7|3572.9|3565.2|3562.4|649
1591056600000|2020-06-02 00:10:00|3566.4|3563.6|3567.7|3564.9|3572.7|3569.9|3563.7|3560.9|332
1591056900000|2020-06-02 00:15:00|3567.9|3565.1|3567.7|3564.9|3572.2|3569.4|3564.9|3562.1|160
1591057200000|2020-06-02 00:20:00|3567.9|3565.1|3566.2|3563.4|3569.7|3566.9|3564.7|3561.9|176
1591057500000|2020-06-02 00:25:00|3565.7|3562.9|3568.2|3565.4|3569|3566.2|3563.7|3560.9|172
1591057800000|2020-06-02 00:30:00|3568.4|3565.6|3571.2|3568.4|3574|3571.2|3567.4|3564.6|187
1591058100000|2020-06-02 00:35:00|3570.9|3568.1|3570.2|3567.4|3575|3572.2|3569.2|3566.4|160
1591058400000|2020-06-02 00:40:00|3569.2|3566.4|3573.4|3570.6|3574.2|3571.4|3566.2|3563.4|200
1591058700000|2020-06-02 00:45:00|3573.2|3570.4|3568.2|3565.4|3574.4|3571.6|3566.2|3563.4|168
1591059000000|2020-06-02 00:50:00|3568.5|3565.7|3571|3568.2|3574.2|3571.4|3568.5|3565.7|130
1591059300000|2020-06-02 00:55:00|3571.5|3568.7|3576|3573.2|3576.2|3573.4|3570|3567.2|210
1591059600000|2020-06-02 01:00:00|3575.5|3572.7|3570.8|3568|3578|3575.2|3566.8|3564|558
1591059900000|2020-06-02 01:05:00|3571|3568.2|3568.8|3566|3572|3569.2|3564.2|3561.4|313
1591060200000|2020-06-02 01:10:00|3569.8|3567|3565.2|3562.4|3569.8|3567|3560.5|3557.7|452
1591060500000|2020-06-02 01:15:00|3565.5|3562.7|3562.5|3559.7|3567.2|3564.4|3561.2|3558.4|236
1591060800000|2020-06-02 01:20:00|3562.7|3559.9|3566.8|3564|3567|3564.2|3561.2|3558.4|188
1591061100000|2020-06-02 01:25:00|3567|3564.2|3565.2|3562.4|3567|3564.2|3560.2|3557.4|200
1591061400000|2020-06-02 01:30:00|3565.8|3563|3570.5|3567.7|3570.5|3567.7|3562|3559.2|523
1591061700000|2020-06-02 01:35:00|3571|3568.2|3572.5|3569.7|3572.5|3569.7|3567.2|3564.4|237
1591062000000|2020-06-02 01:40:00|3573|3570.2|3573|3570.2|3576.5|3573.7|3571.8|3569|333
1591062300000|2020-06-02 01:45:00|3572.8|3570|3566.3|3563.5|3572.8|3570|3564.3|3561.5|319
1591062600000|2020-06-02 01:50:00|3566.8|3564|3568.3|3565.5|3571.5|3568.7|3564|3561.2|405
1591062900000|2020-06-02 01:55:00|3568.5|3565.7|3567.7|3564.9|3571|3568.2|3566.5|3563.7|154
1591063200000|2020-06-02 02:00:00|3567.5|3564.7|3569.5|3566.7|3571.5|3568.7|3566.7|3563.9|297
1591063500000|2020-06-02 02:05:00|3569.7|3566.9|3568.7|3565.9|3571.5|3568.7|3567.5|3564.7|171
1591063800000|2020-06-02 02:10:00|3569.5|3566.7|3565|3562.2|3569.7|3566.9|3565|3562.2|227
1591064100000|2020-06-02 02:15:00|3564.7|3561.9|3562.8|3560|3566.5|3563.7|3560|3557.2|335
1591064400000|2020-06-02 02:20:00|3563.3|3560.5|3562|3559.2|3565|3562.2|3560.2|3557.4|171
1591064700000|2020-06-02 02:25:00|3561.8|3559|3562|3559.2|3564.8|3562|3559.8|3557|192
1591065000000|2020-06-02 02:30:00|3562.8|3560|3565.8|3563|3565.8|3563|3561.8|3559|107
1591065300000|2020-06-02 02:35:00|3565.2|3562.4|3570.3|3567.5|3572|3569.2|3564|3561.2|265
1591065600000|2020-06-02 02:40:00|3570|3567.2|3567.5|3564.7|3570.8|3568|3567.3|3564.5|105
1591065900000|2020-06-02 02:45:00|3567.8|3565|3567.8|3565|3569.5|3566.7|3567.5|3564.7|71
1591066200000|2020-06-02 02:50:00|3568.5|3565.7|3563.8|3561|3569|3566.2|3562.8|3560|154
1591066500000|2020-06-02 02:55:00|3563.3|3560.5|3561.8|3559|3564|3561.2|3560.5|3557.7|143
1591066800000|2020-06-02 03:00:00|3562.3|3559.5|3565.8|3563|3565.8|3563|3561.5|3558.7|161
1591067100000|2020-06-02 03:05:00|3565|3562.2|3566|3563.2|3566.3|3563.5|3563.8|3561|93
1591067400000|2020-06-02 03:10:00|3565.8|3563|3566.8|3564|3568.3|3565.5|3565.6|3562.8|78
1591067700000|2020-06-02 03:15:00|3566.6|3563.8|3572.3|3569.5|3572.8|3570|3566.6|3563.8|286
1591068000000|2020-06-02 03:20:00|3572.6|3569.8|3570.8|3568|3572.8|3570|3568.8|3566|182
1591068300000|2020-06-02 03:25:00|3571.3|3568.5|3569|3566.2|3571.6|3568.8|3568|3565.2|183
1591068600000|2020-06-02 03:30:00|3569.3|3566.5|3567.6|3564.8|3570|3567.2|3566.6|3563.8|156
1591068900000|2020-06-02 03:35:00|3567.3|3564.5|3570.8|3568|3572.6|3569.8|3567.3|3564.5|205
1591069200000|2020-06-02 03:40:00|3570.6|3567.8|3572.1|3569.3|3586.6|3583.8|3568|3565.2|945
1591069500000|2020-06-02 03:45:00|3572.9|3570.1|3575.3|3572.5|3576.1|3573.3|3572.9|3570.1|150
1591069800000|2020-06-02 03:50:00|3575.1|3572.3|3582.1|3579.3|3583.9|3581.1|3573.1|3570.3|417
1591070100000|2020-06-02 03:55:00|3581.9|3579.1|3586.4|3583.6|3587.6|3584.8|3578.1|3575.3|416
1591070400000|2020-06-02 04:00:00|3586.6|3583.8|3580.4|3577.6|3587.9|3585.1|3580.4|3577.6|393
1591070700000|2020-06-02 04:05:00|3580.6|3577.8|3590.4|3587.6|3592.1|3589.3|3580.6|3577.8|509
1591071000000|2020-06-02 04:10:00|3590.6|3587.8|3587.6|3584.8|3592.2|3589.4|3585.4|3582.6|499
1591071300000|2020-06-02 04:15:00|3587.9|3585.1|3584.4|3581.6|3588.9|3586.1|3584.4|3581.6|142
1591071600000|2020-06-02 04:20:00|3584.1|3581.3|3582.9|3580.1|3585.1|3582.3|3580.1|3577.3|164
1591071900000|2020-06-02 04:25:00|3583.1|3580.3|3583.4|3580.6|3585.1|3582.3|3580.9|3578.1|137
1591072200000|2020-06-02 04:30:00|3582.9|3580.1|3585.6|3582.8|3587.1|3584.3|3582.4|3579.6|137
1591072500000|2020-06-02 04:35:00|3585.9|3583.1|3584.4|3581.6|3586.1|3583.3|3584.1|3581.3|63
1591072800000|2020-06-02 04:40:00|3584.7|3581.9|3582.1|3579.3|3585.4|3582.6|3580.6|3577.8|115
1591073100000|2020-06-02 04:45:00|3581.6|3578.8|3580.4|3577.6|3581.6|3578.8|3580.1|3577.3|78
1591073400000|2020-06-02 04:50:00|3580.6|3577.8|3580.4|3577.6|3582.4|3579.6|3579.7|3576.9|103
1591073700000|2020-06-02 04:55:00|3580.6|3577.8|3582.9|3580.1|3583.9|3581.1|3577.4|3574.6|337
1591074000000|2020-06-02 05:00:00|3582.4|3579.6|3592.2|3589.4|3592.2|3589.4|3581.4|3578.6|358
1591074300000|2020-06-02 05:05:00|3591.4|3588.6|3593.9|3591.1|3597.7|3594.9|3591.2|3588.4|716
1591074600000|2020-06-02 05:10:00|3593.7|3590.9|3595.7|3592.9|3597.9|3595.1|3592.2|3589.4|266
1591074900000|2020-06-02 05:15:00|3595.9|3593.1|3594.7|3591.9|3597.7|3594.9|3592.7|3589.9|257
1591075200000|2020-06-02 05:20:00|3595.4|3592.6|3588.7|3585.9|3595.9|3593.1|3588.5|3585.7|366
1591075500000|2020-06-02 05:25:00|3588.5|3585.7|3585.9|3583.1|3590.5|3587.7|3582.7|3579.9|708
1591075800000|2020-06-02 05:30:00|3586.2|3583.4|3586.9|3584.1|3589.5|3586.7|3586.2|3583.4|165
1591076100000|2020-06-02 05:35:00|3586.7|3583.9|3580.9|3578.1|3588.2|3585.4|3579.9|3577.1|333
1591076400000|2020-06-02 05:40:00|3580.4|3577.6|3581.2|3578.4|3583.2|3580.4|3578.9|3576.1|251
1591076700000|2020-06-02 05:45:00|3581.7|3578.9|3579|3576.2|3583.7|3580.9|3579|3576.2|201
1591077000000|2020-06-02 05:50:00|3579.2|3576.4|3574|3571.2|3580.2|3577.4|3573|3570.2|352
1591077300000|2020-06-02 05:55:00|3573.7|3570.9|3580|3577.2|3581.2|3578.4|3572|3569.2|347
1591077600000|2020-06-02 06:00:00|3581|3578.2|3584|3581.2|3587.2|3584.4|3580|3577.2|371
1591077900000|2020-06-02 06:05:00|3584.2|3581.4|3579|3576.2|3585.7|3582.9|3579|3576.2|145
1591078200000|2020-06-02 06:10:00|3579.2|3576.4|3580.2|3577.4|3583.7|3580.9|3578.2|3575.4|169
1591078500000|2020-06-02 06:15:00|3579.7|3576.9|3578|3575.2|3580.7|3577.9|3575.2|3572.4|247
1591078800000|2020-06-02 06:20:00|3578.5|3575.7|3580.2|3577.4|3581|3578.2|3576.2|3573.4|129
1591079100000|2020-06-02 06:25:00|3581|3578.2|3585|3582.2|3586.7|3583.9|3579.2|3576.4|282
1591079400000|2020-06-02 06:30:00|3585.2|3582.4|3588|3585.2|3594|3591.2|3585|3582.2|714
1591079700000|2020-06-02 06:35:00|3588.2|3585.4|3591.2|3588.4|3593.7|3590.9|3588.2|3585.4|351
1591080000000|2020-06-02 06:40:00|3591|3588.2|3593|3590.2|3593.7|3590.9|3588|3585.2|241
1591080300000|2020-06-02 06:45:00|3592.5|3589.7|3588.5|3585.7|3593.5|3590.7|3588|3585.2|393
1591080600000|2020-06-02 06:50:00|3589|3586.2|3585|3582.2|3590.2|3587.4|3584.8|3582|245
1591080900000|2020-06-02 06:55:00|3584.8|3582|3584|3581.2|3586.3|3583.5|3581.3|3578.5|353
1591081200000|2020-06-02 07:00:00|3584.2|3581.4|3588.2|3585.4|3595|3592.2|3584.2|3581.4|965
1591081500000|2020-06-02 07:05:00|3587.7|3584.9|3591.7|3588.9|3592.5|3589.7|3586.5|3583.7|636
1591081800000|2020-06-02 07:10:00|3592|3589.2|3588|3585.2|3592.5|3589.7|3585.2|3582.4|543
1591082100000|2020-06-02 07:15:00|3588.2|3585.4|3584|3581.2|3588.2|3585.4|3582.2|3579.4|438
1591082400000|2020-06-02 07:20:00|3584.3|3581.5|3581.3|3578.5|3588|3585.2|3580.8|3578|363
1591082700000|2020-06-02 07:25:00|3582|3579.2|3586.3|3583.5|3590.3|3587.5|3579.3|3576.5|487
1591083000000|2020-06-02 07:30:00|3586.7|3583.9|3586.3|3583.5|3590.3|3587.5|3585.3|3582.5|469
1591083300000|2020-06-02 07:35:00|3586|3583.2|3586.3|3583.5|3588.3|3585.5|3582.7|3579.9|299
1591083600000|2020-06-02 07:40:00|3586.5|3583.7|3586.5|3583.7|3588.7|3585.9|3583.5|3580.7|483
1591083900000|2020-06-02 07:45:00|3586.7|3583.9|3587.8|3585|3589.8|3587|3586.5|3583.7|278
1591084200000|2020-06-02 07:50:00|3588.3|3585.5|3591.8|3589|3592.8|3590|3587.5|3584.7|398
1591084500000|2020-06-02 07:55:00|3591.5|3588.7|3594.3|3591.5|3596.8|3594|3590.8|3588|586
1591084800000|2020-06-02 08:00:00|3594.5|3591.7|3594.8|3592|3601.3|3598.5|3592.8|3590|1081
1591085100000|2020-06-02 08:05:00|3594.5|3591.7|3594.5|3591.7|3599.8|3597|3593.8|3591|561
1591085400000|2020-06-02 08:10:00|3594|3591.2|3593.3|3590.5|3597.5|3594.7|3587.3|3584.5|1237
1591085700000|2020-06-02 08:15:00|3593.1|3590.3|3605.3|3602.5|3608.3|3605.5|3589.8|3587|1500
1591086000000|2020-06-02 08:20:00|3605.1|3602.3|3604.3|3601.5|3606.6|3603.8|3597.1|3594.3|1022
1591086300000|2020-06-02 08:25:00|3604.1|3601.3|3624.1|3621.3|3631.6|3628.8|3603.3|3600.5|4598
1591086600000|2020-06-02 08:30:00|3623.5|3620.7|3623.3|3620.5|3631.6|3628.8|3618.3|3615.5|2531
1591086900000|2020-06-02 08:35:00|3623.9|3621.1|3629.6|3626.8|3633.6|3630.8|3616.1|3613.3|2318
1591087200000|2020-06-02 08:40:00|3629.3|3626.5|3632.8|3630|3634.8|3632|3628.8|3626|840
1591087500000|2020-06-02 08:45:00|3632.6|3629.8|3639.8|3637|3644.2|3639.8|3631.8|3629|2010
1591087800000|2020-06-02 08:50:00|3639.6|3636.8|3638.4|3635.6|3644.8|3642|3637.8|3635|1120
1591088100000|2020-06-02 08:55:00|3638.1|3635.3|3642.3|3639.5|3643.8|3641|3633.6|3630.8|1276
1591088400000|2020-06-02 09:00:00|3642.1|3639.3|3650.3|3647.5|3650.3|3647.5|3642.1|3639.3|1261
1591088700000|2020-06-02 09:05:00|3650.1|3647.3|3654.1|3651.3|3657.1|3654.3|3649.3|3646.5|1424
1591089000000|2020-06-02 09:10:00|3653.3|3650.5|3655.4|3652.6|3663.4|3660.6|3651.8|3649|1950
1591089300000|2020-06-02 09:15:00|3655.6|3652.8|3650.1|3647.3|3660.4|3657.6|3649.4|3646.6|1468
1591089600000|2020-06-02 09:20:00|3649.9|3647.1|3647.6|3644.8|3654.4|3651.6|3646.6|3643.8|1152
1591089900000|2020-06-02 09:25:00|3648.4|3645.6|3659.9|3657.1|3660.6|3657.8|3647.4|3644.6|1211
1591090200000|2020-06-02 09:30:00|3660.4|3657.6|3649.6|3646.8|3661.4|3658.6|3646.3|3643.5|1247
1591090500000|2020-06-02 09:35:00|3649.9|3647.1|3652.6|3649.8|3653.3|3650.5|3646.1|3643.3|499
1591090800000|2020-06-02 09:40:00|3653.1|3650.3|3664.6|3661.8|3667.4|3664.6|3653.1|3650.3|1386
1591091100000|2020-06-02 09:45:00|3664.9|3662.1|3662.4|3659.6|3666.6|3663.8|3658.1|3655.3|804
1591091400000|2020-06-02 09:50:00|3662.6|3659.8|3663.9|3661.1|3665.9|3663.1|3658.9|3656.1|679
1591091700000|2020-06-02 09:55:00|3663.6|3660.8|3643.9|3641.1|3667.1|3664.3|3641.4|3638.6|2954
1591092000000|2020-06-02 10:00:00|3644.1|3641.3|3649.1|3646.3|3654.9|3652.1|3643.4|3640.6|1316
1591092300000|2020-06-02 10:05:00|3649.4|3646.6|3659.4|3656.6|3659.4|3656.6|3645.9|3643.1|733
1591092600000|2020-06-02 10:10:00|3658.9|3656.1|3658.9|3656.1|3660.4|3657.6|3653.1|3650.3|536
1591092900000|2020-06-02 10:15:00|3658.6|3655.8|3661.9|3659.1|3665.4|3662.6|3655.9|3653.1|572
1591093200000|2020-06-02 10:20:00|3661.7|3658.9|3654.7|3651.9|3662.7|3659.9|3653.9|3651.1|586
1591093500000|2020-06-02 10:25:00|3654.9|3652.1|3659.9|3657.1|3659.9|3657.1|3652.9|3650.1|284
1591093800000|2020-06-02 10:30:00|3660.1|3657.3|3660.4|3657.6|3663.9|3661.1|3656.7|3653.9|469
1591094100000|2020-06-02 10:35:00|3660.2|3657.4|3657.7|3654.9|3661.7|3658.9|3652.7|3649.9|484
1591094400000|2020-06-02 10:40:00|3657.4|3654.6|3657.4|3654.6|3658.9|3656.1|3653.4|3650.6|263
1591094700000|2020-06-02 10:45:00|3656.9|3654.1|3655.2|3652.4|3658.7|3655.9|3652.4|3649.6|318
1591095000000|2020-06-02 10:50:00|3654.9|3652.1|3653.4|3650.6|3655.7|3652.9|3650.4|3647.6|312
1591095300000|2020-06-02 10:55:00|3652.9|3650.1|3646.7|3643.9|3655.4|3652.6|3645.9|3643.1|597
1591095600000|2020-06-02 11:00:00|3646.9|3644.1|3651.4|3648.6|3652.2|3649.4|3645.4|3642.6|639
1591095900000|2020-06-02 11:05:00|3651.7|3648.9|3651.4|3648.6|3653.7|3650.9|3648.4|3645.6|306
1591096200000|2020-06-02 11:10:00|3650.7|3647.9|3645.9|3643.1|3654.4|3651.6|3639.9|3637.1|1120
1591096500000|2020-06-02 11:15:00|3646.2|3643.4|3638.9|3636.1|3646.4|3643.6|3635.2|3632.4|809
1591096800000|2020-06-02 11:20:00|3638.4|3635.6|3640.2|3637.4|3640.7|3637.9|3635.4|3632.6|639
1591097100000|2020-06-02 11:25:00|3639.7|3636.9|3641.2|3638.4|3641.5|3638.7|3632.5|3629.7|975
1591097400000|2020-06-02 11:30:00|3641|3638.2|3638.7|3635.9|3643|3640.2|3634.5|3631.7|525
1591097700000|2020-06-02 11:35:00|3639|3636.2|3643.9|3641.1|3650.5|3647.7|3636.5|3633.7|2077
1591098000000|2020-06-02 11:40:00|3644.7|3641.9|3651.2|3648.4|3652.7|3649.9|3643.9|3641.1|516
1591098300000|2020-06-02 11:45:00|3651.5|3648.7|3650.7|3647.9|3653.5|3650.7|3647.7|3644.9|501
1591098600000|2020-06-02 11:50:00|3651|3648.2|3647.5|3644.7|3652|3649.2|3647|3644.2|360
1591098900000|2020-06-02 11:55:00|3647.7|3644.9|3645.4|3642.6|3649|3646.2|3640.2|3637.4|1015
1591099200000|2020-06-02 12:00:00|3644.4|3641.6|3651.5|3648.7|3655.5|3652.7|3639.4|3636.6|2161
1591099500000|2020-06-02 12:05:00|3651.7|3648.9|3625.5|3622.7|3652.7|3649.9|3622.5|3619.7|2113
1591099800000|2020-06-02 12:10:00|3626|3623.2|3632|3629.2|3635|3632.2|3623.7|3620.9|2018
1591100100000|2020-06-02 12:15:00|3632.2|3629.4|3632|3629.2|3639.5|3636.7|3629.2|3626.4|1543
1591100400000|2020-06-02 12:20:00|3632.2|3629.4|3643|3640.2|3643.5|3640.7|3630|3627.2|1443
1591100700000|2020-06-02 12:25:00|3643.2|3640.4|3635|3632.2|3646|3643.2|3635|3632.2|1373
1591101000000|2020-06-02 12:30:00|3634.5|3631.7|3633.2|3630.4|3644.2|3641.4|3632.2|3629.4|774
1591101300000|2020-06-02 12:35:00|3634.2|3631.4|3630|3627.2|3635|3632.2|3629.2|3626.4|626
1591101600000|2020-06-02 12:40:00|3631|3628.2|3624|3621.2|3632.2|3629.4|3623|3620.2|1364
1591101900000|2020-06-02 12:45:00|3624.2|3621.4|3616|3613.2|3625|3622.2|3611.2|3608.4|2703
1591102200000|2020-06-02 12:50:00|3615.5|3612.7|3612|3609.2|3623|3620.2|3612|3609.2|1488
1591102500000|2020-06-02 12:55:00|3612.3|3609.5|3605.7|3602.9|3623.2|3620.4|3603|3600.2|2383
1591102800000|2020-06-02 13:00:00|3606|3603.2|3596|3593.2|3625|3622.2|3592.5|3589.7|4943
1591103100000|2020-06-02 13:05:00|3596.3|3593.5|3607.5|3604.7|3609.8|3607|3594.5|3591.7|2782
1591103400000|2020-06-02 13:10:00|3607.8|3605|3598.5|3595.7|3609.5|3606.7|3595.8|3593|2104
1591103700000|2020-06-02 13:15:00|3599.5|3596.7|3581|3578.2|3602.5|3599.7|3574.8|3571.4|5378
1591104000000|2020-06-02 13:20:00|3581.3|3578.5|3587.5|3584.7|3589.5|3586.7|3572.8|3570|3521
1591104300000|2020-06-02 13:25:00|3588|3585.2|3601.5|3598.7|3605.5|3602.7|3584.5|3581.7|3253
1591104600000|2020-06-02 13:30:00|3601.3|3598.5|3617|3614.2|3621.6|3618.8|3596.5|3593.7|6385
1591104900000|2020-06-02 13:35:00|3617.6|3614.8|3608.6|3605.8|3620.6|3617.8|3608.1|3605.3|3762
1591105200000|2020-06-02 13:40:00|3608.1|3605.3|3601.1|3598.3|3611.1|3608.3|3599.6|3596.8|3279
1591105500000|2020-06-02 13:45:00|3601.6|3598.8|3607.8|3605|3610.8|3608|3599.6|3596.8|1816
1591105800000|2020-06-02 13:50:00|3608.1|3605.3|3616.1|3613.3|3618.1|3615.3|3604.1|3601.3|2064
1591106100000|2020-06-02 13:55:00|3616.6|3613.8|3616.6|3613.8|3617.8|3615|3610.3|3607.5|1936
1591106400000|2020-06-02 14:00:00|3617.1|3614.3|3604.1|3601.3|3625.6|3622.8|3603.1|3600.3|4534
1591106700000|2020-06-02 14:05:00|3603.8|3601|3619.3|3616.5|3619.8|3617|3603.3|3600.5|2542
1591107000000|2020-06-02 14:10:00|3619.6|3616.8|3619.8|3617|3623.9|3621.1|3614.1|3611.3|1997
1591107300000|2020-06-02 14:15:00|3620.1|3617.3|3635.1|3632.3|3636.6|3633.8|3618.3|3615.5|4341
1591107600000|2020-06-02 14:20:00|3635.3|3632.5|3632.1|3629.3|3640.6|3637.8|3631.1|3628.3|2487
1591107900000|2020-06-02 14:25:00|3632.3|3629.5|3630.1|3627.3|3633.3|3630.5|3624.1|3621.3|1881
1591108200000|2020-06-02 14:30:00|3629.8|3627|3625.8|3623|3632.6|3629.8|3620.6|3617.8|2434
1591108500000|2020-06-02 14:35:00|3626.1|3623.3|3630.8|3628|3632.8|3630|3625.8|3623|1261
1591108800000|2020-06-02 14:40:00|3631.6|3628.8|3631.6|3628.8|3632.8|3630|3624.8|3622|1674
1591109100000|2020-06-02 14:45:00|3632.1|3629.3|3612.1|3609.3|3633.8|3631|3611.6|3608.8|3079
1591109400000|2020-06-02 14:50:00|3612.3|3609.5|3612.6|3609.8|3614.6|3611.8|3604.3|3601.5|2952
1591109700000|2020-06-02 14:55:00|3612.3|3609.5|3621.3|3618.5|3623.1|3620.3|3609.1|3606.3|2159
1591110000000|2020-06-02 15:00:00|3621.1|3618.3|3629.6|3626.8|3633.9|3631.1|3617.1|3614.3|3269
1591110300000|2020-06-02 15:05:00|3629.9|3627.1|3615.1|3612.3|3632.6|3629.8|3613.1|3610.3|2835
1591110600000|2020-06-02 15:10:00|3615.4|3612.6|3621.1|3618.3|3628.1|3625.3|3613.6|3610.8|2045
1591110900000|2020-06-02 15:15:00|3621.6|3618.8|3630.9|3628.1|3632.4|3629.6|3620.1|3617.3|1399
1591111200000|2020-06-02 15:20:00|3631.6|3628.8|3629.4|3626.6|3633.1|3630.3|3625.4|3622.6|2303
1591111500000|2020-06-02 15:25:00|3629.6|3626.8|3649.4|3646.6|3651.4|3648.6|3616.4|3613.6|7424
1591111800000|2020-06-02 15:30:00|3648.9|3646.1|3642.4|3639.6|3654.6|3651.8|3640.6|3637.8|4528
1591112100000|2020-06-02 15:35:00|3642.6|3639.8|3643.1|3640.3|3649.1|3646.3|3640.6|3637.8|2463
1591112400000|2020-06-02 15:40:00|3643.9|3641.1|3644.7|3641.9|3646.1|3643.3|3640.1|3637.3|1251
1591112700000|2020-06-02 15:45:00|3645.2|3642.4|3638.4|3635.6|3645.4|3642.6|3633.4|3630.6|1876
1591113000000|2020-06-02 15:50:00|3637.6|3634.8|3639.6|3636.8|3642.2|3639.4|3635.2|3632.4|1182
1591113300000|2020-06-02 15:55:00|3639.4|3636.6|3636.6|3633.8|3644.2|3641.4|3633.6|3630.8|1615
1591113600000|2020-06-02 16:00:00|3636.2|3633.4|3638.4|3635.6|3644.2|3641.4|3633.7|3630.9|1568
1591113900000|2020-06-02 16:05:00|3638.2|3635.4|3640.4|3637.6|3641.2|3638.4|3636.2|3633.4|485
1591114200000|2020-06-02 16:10:00|3639.7|3636.9|3639.4|3636.6|3642.7|3639.9|3637.7|3634.9|832
1591114500000|2020-06-02 16:15:00|3638.9|3636.1|3645.2|3642.4|3648.7|3645.9|3635.4|3632.6|1769
1591114800000|2020-06-02 16:20:00|3644.9|3642.1|3653.2|3650.4|3653.9|3651.1|3643.2|3640.4|2172
1591115100000|2020-06-02 16:25:00|3652.9|3650.1|3666.9|3664.1|3667.7|3664.9|3652.9|3650.1|4572
1591115400000|2020-06-02 16:30:00|3668.2|3665.4|3665.7|3662.9|3668.9|3666.1|3661.2|3658.4|4276
1591115700000|2020-06-02 16:35:00|3666.2|3663.4|3660.2|3657.4|3673.7|3670.9|3659.4|3656.6|3919
1591116000000|2020-06-02 16:40:00|3660.4|3657.6|3665.4|3662.6|3667|3664.2|3654.7|3651.9|2228
1591116300000|2020-06-02 16:45:00|3665.2|3662.4|3660.2|3657.4|3672.2|3669.4|3659.2|3656.4|1979
1591116600000|2020-06-02 16:50:00|3659.7|3656.9|3657.2|3654.4|3661.2|3658.4|3651.9|3649.1|1617
1591116900000|2020-06-02 16:55:00|3657.7|3654.9|3659.7|3656.9|3660.2|3657.4|3654.2|3651.4|1154
1591117200000|2020-06-02 17:00:00|3659.9|3657.1|3663.2|3660.4|3663.2|3660.4|3657.2|3654.4|1421
1591117500000|2020-06-02 17:05:00|3663.5|3660.7|3669.7|3666.9|3670.7|3667.9|3662.7|3659.9|1950
1591117800000|2020-06-02 17:10:00|3670|3667.2|3665.7|3662.9|3672|3669.2|3664.2|3661.4|1559
1591118100000|2020-06-02 17:15:00|3665.2|3662.4|3678.7|3675.9|3680.7|3677.9|3665|3662.2|2409
1591118400000|2020-06-02 17:20:00|3679|3676.2|3669.2|3666.4|3679.7|3676.9|3667|3664.2|2232
1591118700000|2020-06-02 17:25:00|3669|3666.2|3667.5|3664.7|3674.5|3671.7|3662.2|3659.4|1607
1591119000000|2020-06-02 17:30:00|3667.7|3664.9|3667|3664.2|3677.2|3674.4|3663.2|3660.4|1534
1591119300000|2020-06-02 17:35:00|3667.2|3664.4|3664|3661.2|3669.7|3666.9|3659.7|3656.9|1399
1591119600000|2020-06-02 17:40:00|3664.2|3661.4|3658.5|3655.7|3667.2|3664.4|3657.2|3654.4|1312
1591119900000|2020-06-02 17:45:00|3659|3656.2|3659.7|3656.9|3664.7|3661.9|3656.7|3653.9|1346
1591120200000|2020-06-02 17:50:00|3659.5|3656.7|3664|3661.2|3665.5|3662.7|3650.7|3647.9|1731
1591120500000|2020-06-02 17:55:00|3663.7|3660.9|3669.7|3666.9|3671.7|3668.9|3658.5|3655.7|3159
1591120800000|2020-06-02 18:00:00|3670.7|3667.9|3669.5|3666.7|3675.2|3672.4|3669.2|3666.4|1769
1591121100000|2020-06-02 18:05:00|3669.7|3666.9|3664.5|3661.7|3672.7|3669.9|3661.7|3658.9|1529
1591121400000|2020-06-02 18:10:00|3665|3662.2|3670.7|3667.9|3673.7|3670.9|3664.2|3661.4|2053
1591121700000|2020-06-02 18:15:00|3671|3668.2|3677.3|3674.5|3681.3|3678.5|3664.7|3661.9|3654
1591122000000|2020-06-02 18:20:00|3677.5|3674.7|3677.5|3674.7|3680.8|3678|3663.5|3660.7|3483
1591122300000|2020-06-02 18:25:00|3677.3|3674.5|3695|3692.2|3702.8|3700|3663.5|3660.7|17062
1591122600000|2020-06-02 18:30:00|3694.2|3691.4|3685.8|3683|3700.8|3698|3684.8|3682|4344
1591122900000|2020-06-02 18:35:00|3686|3683.2|3691.3|3688.5|3692.5|3689.7|3683.8|3681|1475
1591123200000|2020-06-02 18:40:00|3688.8|3686|3691.5|3688.7|3693.3|3690.5|3683.8|3681|1650
1591123500000|2020-06-02 18:45:00|3691|3688.2|3689|3686.2|3694|3691.2|3687.5|3684.7|945
1591123800000|2020-06-02 18:50:00|3689.3|3686.5|3689.3|3686.5|3690.5|3687.7|3686|3683.2|317
1591124100000|2020-06-02 18:55:00|3689.5|3686.7|3687.3|3684.5|3691.8|3689|3686.8|3684|620
1591124400000|2020-06-02 19:00:00|3687.8|3685|3683.3|3680.5|3689|3686.2|3682.5|3679.7|1546
1591124700000|2020-06-02 19:05:00|3682.8|3680|3681.3|3678.5|3684.3|3681.5|3678.3|3675.5|468
1591125000000|2020-06-02 19:10:00|3681.8|3679|3683.3|3680.5|3687.3|3684.5|3681.8|3679|551
1591125300000|2020-06-02 19:15:00|3683.5|3680.7|3691.5|3688.7|3691.5|3688.7|3683.3|3680.5|466
1591125600000|2020-06-02 19:20:00|3691|3688.2|3687.8|3685|3691.5|3688.7|3687.3|3684.5|245
1591125900000|2020-06-02 19:25:00|3687.5|3684.7|3694|3691.2|3697.8|3695|3686.5|3683.7|1115
1591126200000|2020-06-02 19:30:00|3693.8|3691|3702|3699.2|3704|3701.2|3693.8|3691|940
1591126500000|2020-06-02 19:35:00|3702.3|3699.5|3704.5|3701.7|3706.3|3703.5|3702.3|3699.5|417
1591126800000|2020-06-02 19:40:00|3704.8|3702|3701.8|3699|3705.6|3702.8|3700.8|3698|408
1591127100000|2020-06-02 19:45:00|3702.1|3699.3|3697.1|3694.3|3702.1|3699.3|3695.1|3692.3|431
1591127400000|2020-06-02 19:50:00|3698|3695.2|3704.1|3701.3|3705.1|3702.3|3696.3|3693.5|508
1591127700000|2020-06-02 19:55:00|3703.8|3701|3701.3|3698.5|3704.3|3701.5|3700.3|3697.5|359
1591128000000|2020-06-02 20:00:00|3701.6|3698.8|3705.8|3703|3708.8|3706|3697.8|3695|833
1591128300000|2020-06-02 20:05:00|3706.8|3704|3701.3|3698.5|3708.8|3706|3700.3|3697.5|365
1591128600000|2020-06-02 20:10:00|3700.8|3698|3700.3|3697.5|3701.3|3698.5|3699.3|3696.5|175
1591128900000|2020-06-02 20:15:00|3700.8|3698|3705.8|3703|3706.8|3704|3700.8|3698|614
1591129200000|2020-06-02 20:20:00|3705.3|3702.5|3704.1|3701.3|3705.3|3702.5|3702.3|3699.5|159
1591129500000|2020-06-02 20:25:00|3704.6|3701.8|3699.3|3696.5|3706.8|3704|3697.1|3694.3|284
1591129800000|2020-06-02 20:30:00|3699.8|3697|3708.6|3705.8|3710.8|3708|3696.1|3693.3|1649
1591130100000|2020-06-02 20:35:00|3708.8|3706|3705.6|3702.8|3718.3|3715.5|3704.1|3701.3|1432
1591130400000|2020-06-02 20:40:00|3705.8|3703|3709.6|3706.8|3712.3|3709.5|3705.6|3702.8|401
1591130700000|2020-06-02 20:45:00|3710.1|3707.3|3710.3|3707.5|3713.1|3710.3|3705.6|3702.8|402
1591131000000|2020-06-02 20:50:00|3710.8|3708|3706.3|3703.5|3712.6|3709.8|3700.3|3697.5|891
1591131300000|2020-06-02 20:55:00|3706.1|3703.3|3699.6|3696.8|3706.8|3704|3699.6|3696.7|419
1591135200000|2020-06-02 22:00:00|3700.1|3697.3|3699.4|3696.6|3701.6|3698.8|3693.4|3690.6|510
1591135500000|2020-06-02 22:05:00|3699.9|3697.1|3699.1|3696.3|3702.4|3699.6|3697.4|3694.6|173
1591135800000|2020-06-02 22:10:00|3698.6|3695.8|3702.6|3699.8|3702.6|3699.8|3697.6|3694.8|98
1591136100000|2020-06-02 22:15:00|3702.4|3699.6|3703.4|3700.6|3704.6|3701.8|3698.9|3696.1|122
1591136400000|2020-06-02 22:20:00|3703.6|3700.8|3706.6|3703.8|3707.6|3704.8|3701.4|3698.6|105
1591136700000|2020-06-02 22:25:00|3706.1|3703.3|3713.6|3710.8|3715.9|3713.1|3705.6|3702.8|240
1591137000000|2020-06-02 22:30:00|3713.4|3710.6|3709.6|3706.8|3713.4|3710.6|3708.6|3705.8|152
1591137300000|2020-06-02 22:35:00|3709.4|3706.6|3710.6|3707.8|3712.1|3709.3|3708.6|3705.8|87
1591137600000|2020-06-02 22:40:00|3709.9|3707.1|3720.9|3718.1|3724.9|3722.1|3709.6|3706.8|569
1591137900000|2020-06-02 22:45:00|3721.1|3718.3|3726.9|3724.1|3727.4|3724.6|3717.6|3714.8|256
1591138200000|2020-06-02 22:50:00|3727.2|3724.4|3727.7|3724.9|3730.6|3727.8|3724.4|3721.6|326
1591138500000|2020-06-02 22:55:00|3727.2|3724.4|3722.4|3719.6|3728.4|3725.6|3721.9|3719.1|209
1591138800000|2020-06-02 23:00:00|3722.7|3719.9|3726.9|3724.1|3726.9|3724.1|3719.4|3716.6|172
1591139100000|2020-06-02 23:05:00|3726.7|3723.9|3720.4|3717.6|3726.7|3723.9|3719.9|3717.1|139
1591139400000|2020-06-02 23:10:00|3720.9|3718.1|3725.7|3722.9|3726.9|3724.1|3719.9|3717.1|131
1591139700000|2020-06-02 23:15:00|3726.9|3724.1|3728.7|3725.9|3731.9|3729.1|3726.7|3723.9|385
1591140000000|2020-06-02 23:20:00|3728.4|3725.6|3739.9|3737.1|3740.8|3737.9|3727.7|3724.9|661
1591140300000|2020-06-02 23:25:00|3740.4|3737.6|3741.4|3738.6|3746.4|3743.6|3738.9|3736.1|504
1591140600000|2020-06-02 23:30:00|3741.7|3738.9|3740.7|3737.9|3751.2|3748.4|3739.7|3736.9|556
1591140900000|2020-06-02 23:35:00|3741.2|3738.4|3739.4|3736.6|3743.4|3740.6|3737.7|3734.9|164
1591141200000|2020-06-02 23:40:00|3739.2|3736.4|3739.9|3737.1|3744.7|3741.9|3737.7|3734.9|210
1591141500000|2020-06-02 23:45:00|3740.4|3737.6|3740.4|3737.6|3744.4|3741.6|3736.7|3733.9|260
1591141800000|2020-06-02 23:50:00|3739.7|3736.9|3739.7|3736.9|3742.7|3739.9|3738.4|3735.6|187
1591142100000|2020-06-02 23:55:00|3739.4|3736.6|3733.7|3730.9|3740.7|3737.9|3732.2|3729.4|228
1591142400000|2020-06-03 00:00:00|3734.2|3731.4|3736.7|3733.9|3738.4|3735.6|3722.7|3719.9|1552
1591142700000|2020-06-03 00:05:00|3736.9|3734.1|3738.4|3735.6|3739.4|3736.6|3733.4|3730.6|257
1591143000000|2020-06-03 00:10:00|3737.9|3735.1|3740.7|3737.9|3746.7|3743.9|3737.4|3734.6|773
1591143300000|2020-06-03 00:15:00|3740.9|3738.1|3743.7|3740.9|3744.7|3741.9|3738.9|3736.1|309
1591143600000|2020-06-03 00:20:00|3744.2|3741.4|3744.7|3741.9|3745.9|3743.1|3742.7|3739.9|210
1591143900000|2020-06-03 00:25:00|3744.4|3741.6|3745.4|3742.6|3748.4|3745.6|3743.4|3740.6|337
1591144200000|2020-06-03 00:30:00|3745.7|3742.9|3749.2|3746.4|3752.5|3749.7|3745.4|3742.6|478
1591144500000|2020-06-03 00:35:00|3749|3746.2|3748|3745.2|3749|3746.2|3745|3742.2|323
1591144800000|2020-06-03 00:40:00|3748.2|3745.4|3763.7|3760.9|3767.5|3764.7|3748.2|3745.4|1478
1591145100000|2020-06-03 00:45:00|3763.5|3760.7|3773.2|3770.4|3775.5|3772.7|3760.7|3757.9|1592
1591145400000|2020-06-03 00:50:00|3773|3770.2|3766|3763.2|3773.2|3770.4|3761.7|3758.9|426
1591145700000|2020-06-03 00:55:00|3766.2|3763.4|3781.2|3778.4|3785|3782.2|3763.5|3760.7|757
1591146000000|2020-06-03 01:00:00|3780.5|3777.7|3784.5|3781.7|3789|3786.2|3771.2|3768.4|1247
1591146300000|2020-06-03 01:05:00|3784.7|3781.9|3791.2|3788.4|3794.2|3791.4|3782.2|3779.4|997
1591146600000|2020-06-03 01:10:00|3790.7|3787.9|3789.2|3786.4|3792.5|3789.7|3783.2|3780.4|609
1591146900000|2020-06-03 01:15:00|3789.5|3786.7|3795.2|3792.4|3800.2|3797.4|3787|3784.2|973
1591147200000|2020-06-03 01:20:00|3795.5|3792.7|3796.2|3793.4|3800.2|3797.4|3790.5|3787.7|489
1591147500000|2020-06-03 01:25:00|3796|3793.2|3794|3791.2|3797.5|3794.7|3790.7|3787.9|733
1591147800000|2020-06-03 01:30:00|3793.7|3790.9|3794.2|3791.4|3798.2|3795.4|3793|3790.2|787
1591148100000|2020-06-03 01:35:00|3793.7|3790.9|3781.7|3778.9|3794.5|3791.7|3779|3776.2|1190
1591148400000|2020-06-03 01:40:00|3782|3779.2|3785.7|3782.9|3786|3783.2|3778.7|3775.9|428
1591148700000|2020-06-03 01:45:00|3786|3783.2|3784.5|3781.7|3791.5|3788.7|3780.7|3777.9|542
1591149000000|2020-06-03 01:50:00|3784.7|3781.9|3779.5|3776.7|3785|3782.2|3779.5|3776.7|308
1591149300000|2020-06-03 01:55:00|3779|3776.2|3775.5|3772.7|3779|3776.2|3770.5|3767.7|772
1591149600000|2020-06-03 02:00:00|3775.2|3772.4|3772.5|3769.7|3783.5|3780.7|3771.7|3768.9|712
1591149900000|2020-06-03 02:05:00|3773|3770.2|3779|3776.2|3782|3779.2|3771.5|3768.7|424
1591150200000|2020-06-03 02:10:00|3778.2|3775.4|3774.8|3772|3778.2|3775.4|3772.8|3770|366
1591150500000|2020-06-03 02:15:00|3775.8|3773|3773.8|3771|3780.8|3778|3773.8|3771|302
1591150800000|2020-06-03 02:20:00|3774|3771.2|3772.8|3770|3775.8|3773|3769|3766.2|361
1591151100000|2020-06-03 02:25:00|3773|3770.2|3773.8|3771|3774.5|3771.7|3769|3766.2|386
1591151400000|2020-06-03 02:30:00|3772.8|3770|3759.8|3757|3772.8|3770|3759.8|3757|694
1591151700000|2020-06-03 02:35:00|3759.3|3756.5|3757.3|3754.5|3765.8|3763|3752.5|3749.7|957
1591152000000|2020-06-03 02:40:00|3756.5|3753.7|3765.8|3763|3768.8|3766|3754|3751.2|594
1591152300000|2020-06-03 02:45:00|3765|3762.2|3761.8|3759|3765.3|3762.5|3758.3|3755.5|392
1591152600000|2020-06-03 02:50:00|3761.5|3758.7|3763.5|3760.7|3763.8|3761|3758.8|3756|163
1591152900000|2020-06-03 02:55:00|3763.8|3761|3757.8|3755|3765.8|3763|3756.5|3753.7|463
1591153200000|2020-06-03 03:00:00|3757.5|3754.7|3772.8|3770|3773.8|3771|3756.8|3754|772
1591153500000|2020-06-03 03:05:00|3773|3770.2|3771.8|3769|3775.5|3772.7|3767.8|3765|412
1591153800000|2020-06-03 03:10:00|3771.5|3768.7|3774.5|3771.7|3776|3773.2|3769.3|3766.5|300
1591154100000|2020-06-03 03:15:00|3774.8|3772|3776.3|3773.5|3779.3|3776.5|3769.3|3766.5|518
1591154400000|2020-06-03 03:20:00|3776|3773.2|3777.8|3775|3782.5|3779.7|3773.5|3770.7|313
1591154700000|2020-06-03 03:25:00|3777.5|3774.7|3777.5|3774.7|3777.8|3775|3772.8|3770|317
1591155000000|2020-06-03 03:30:00|3777.8|3775|3775.8|3773|3777.8|3775|3775|3772.2|122
1591155300000|2020-06-03 03:35:00|3776|3773.2|3773.5|3770.7|3776|3773.2|3772.8|3770|152
1591155600000|2020-06-03 03:40:00|3773.3|3770.5|3767.3|3764.5|3773.5|3770.7|3763.3|3760.5|407
1591155900000|2020-06-03 03:45:00|3767.5|3764.7|3768|3765.2|3768|3765.2|3765|3762.2|194
1591156200000|2020-06-03 03:50:00|3768.3|3765.5|3767.3|3764.5|3771.3|3768.5|3767|3764.2|175
1591156500000|2020-06-03 03:55:00|3767.5|3764.7|3767|3764.2|3770.3|3767.5|3766.5|3763.7|121
1591156800000|2020-06-03 04:00:00|3767.8|3765|3768.3|3765.5|3769.1|3766.3|3766|3763.2|198
1591157100000|2020-06-03 04:05:00|3768.1|3765.3|3769.1|3766.3|3769.8|3767|3761.8|3759|246
1591157400000|2020-06-03 04:10:00|3768.8|3766|3771.3|3768.5|3772.1|3769.3|3768.1|3765.3|199
1591157700000|2020-06-03 04:15:00|3771.1|3768.3|3766.3|3763.5|3772.8|3770|3763.1|3760.3|289
1591158000000|2020-06-03 04:20:00|3765.6|3762.8|3766.3|3763.5|3769.3|3766.5|3763.1|3760.3|144
1591158300000|2020-06-03 04:25:00|3766.8|3764|3767.1|3764.3|3767.8|3765|3765.3|3762.5|84
1591158600000|2020-06-03 04:30:00|3767.3|3764.5|3768.3|3765.5|3768.3|3765.5|3762.6|3759.8|262
1591158900000|2020-06-03 04:35:00|3769.1|3766.3|3770.3|3767.5|3772.3|3769.5|3767.3|3764.5|196
1591159200000|2020-06-03 04:40:00|3769.8|3767|3769.1|3766.3|3770.3|3767.5|3768.1|3765.3|109
1591159500000|2020-06-03 04:45:00|3769.3|3766.5|3772.3|3769.5|3773.6|3770.8|3769.3|3766.5|158
1591159800000|2020-06-03 04:50:00|3772.1|3769.3|3772.3|3769.5|3773.3|3770.5|3769.6|3766.8|108
1591160100000|2020-06-03 04:55:00|3772.6|3769.8|3771.3|3768.5|3774.1|3771.3|3770.3|3767.5|121
1591160400000|2020-06-03 05:00:00|3770.8|3768|3780.3|3777.5|3781.6|3778.8|3768.6|3765.8|414
1591160700000|2020-06-03 05:05:00|3780.1|3777.3|3781.3|3778.5|3781.6|3778.8|3777.6|3774.8|288
1591161000000|2020-06-03 05:10:00|3781.6|3778.8|3784.3|3781.5|3787.8|3785|3780.3|3777.5|453
1591161300000|2020-06-03 05:15:00|3785.1|3782.3|3782.3|3779.5|3787.3|3784.5|3778.1|3775.3|538
1591161600000|2020-06-03 05:20:00|3781.8|3779|3779.9|3777.1|3782.1|3779.3|3776.6|3773.8|294
1591161900000|2020-06-03 05:25:00|3779.3|3776.5|3777.6|3774.8|3781.1|3778.3|3777.1|3774.3|207
1591162200000|2020-06-03 05:30:00|3777.9|3775.1|3782.6|3779.8|3784.6|3781.8|3774.1|3771.3|279
1591162500000|2020-06-03 05:35:00|3782.3|3779.5|3789.4|3786.6|3791.1|3788.3|3780.3|3777.5|656
1591162800000|2020-06-03 05:40:00|3789.1|3786.3|3795.6|3792.8|3798.1|3795.3|3788.1|3785.3|524
1591163100000|2020-06-03 05:45:00|3795.4|3792.6|3789.4|3786.6|3796.1|3793.3|3784.4|3781.6|740
1591163400000|2020-06-03 05:50:00|3790.1|3787.3|3797.6|3794.8|3798.1|3795.3|3788.1|3785.3|410
1591163700000|2020-06-03 05:55:00|3797.4|3794.6|3818.1|3815.3|3820.1|3817.3|3795.1|3792.3|2153
1591164000000|2020-06-03 06:00:00|3817.9|3815.1|3804.6|3801.8|3830.4|3827.6|3804.4|3801.6|1958
1591164300000|2020-06-03 06:05:00|3804.4|3801.6|3801.9|3799.1|3810.1|3807.3|3797.4|3794.6|1191
1591164600000|2020-06-03 06:10:00|3801.6|3798.8|3801.9|3799.1|3806.1|3803.3|3799.4|3796.6|1017
1591164900000|2020-06-03 06:15:00|3801.4|3798.6|3798.1|3795.3|3802.9|3800.1|3793.1|3790.3|784
1591165200000|2020-06-03 06:20:00|3798.6|3795.8|3793.1|3790.3|3799.6|3796.8|3790.9|3788.1|737
1591165500000|2020-06-03 06:25:00|3792.9|3790.1|3794.6|3791.8|3796.4|3793.6|3788.4|3785.6|613
1591165800000|2020-06-03 06:30:00|3794.9|3792.1|3799.4|3796.6|3801.7|3798.9|3794.6|3791.8|1088
1591166100000|2020-06-03 06:35:00|3798.7|3795.9|3800.7|3797.9|3803.7|3800.9|3798.7|3795.9|684
1591166400000|2020-06-03 06:40:00|3801.7|3798.9|3798.2|3795.4|3806.7|3803.9|3797.2|3794.4|944
1591166700000|2020-06-03 06:45:00|3797.9|3795.1|3798.7|3795.9|3801.9|3799.1|3790.7|3787.9|610
1591167000000|2020-06-03 06:50:00|3799.4|3796.6|3795.7|3792.9|3801.4|3798.6|3794.7|3791.9|355
1591167300000|2020-06-03 06:55:00|3795.4|3792.6|3790.9|3788.1|3798.2|3795.4|3790.4|3787.6|592
1591167600000|2020-06-03 07:00:00|3791.2|3788.4|3790.4|3787.6|3794.7|3791.9|3784.7|3781.9|1543
1591167900000|2020-06-03 07:05:00|3790.9|3788.1|3781.9|3779.1|3792.2|3789.4|3779.2|3774.8|955
1591168200000|2020-06-03 07:10:00|3782.4|3779.6|3779.4|3776.6|3782.7|3779.9|3773.7|3770.9|1140
1591168500000|2020-06-03 07:15:00|3779|3776.2|3788.9|3786.1|3789.4|3786.6|3778|3775.2|875
1591168800000|2020-06-03 07:20:00|3788.7|3785.9|3782.7|3779.9|3789.7|3786.9|3780.4|3777.6|770
1591169100000|2020-06-03 07:25:00|3782.4|3779.6|3777.4|3774.6|3785.4|3782.6|3777.2|3774.4|648
1591169400000|2020-06-03 07:30:00|3777.7|3774.9|3778.5|3775.7|3782.2|3779.4|3774.5|3771.7|582
1591169700000|2020-06-03 07:35:00|3778.7|3775.9|3782.2|3779.4|3785.7|3782.9|3777.7|3774.9|566
1591170000000|2020-06-03 07:40:00|3782.7|3779.9|3772|3769.2|3784.2|3781.4|3771|3768.2|1014
1591170300000|2020-06-03 07:45:00|3771.7|3768.9|3782.5|3779.7|3783.2|3780.4|3771.5|3768.7|568
1591170600000|2020-06-03 07:50:00|3782.7|3779.9|3786.2|3783.4|3786.5|3783.7|3779|3776.2|652
1591170900000|2020-06-03 07:55:00|3786|3783.2|3780.7|3777.9|3786.5|3783.7|3780.7|3777.9|571
1591171200000|2020-06-03 08:00:00|3780.5|3777.7|3783.5|3780.7|3784.7|3781.9|3776.7|3773.9|881
1591171500000|2020-06-03 08:05:00|3783.7|3780.9|3780|3777.2|3785.7|3782.9|3776.2|3773.4|670
1591171800000|2020-06-03 08:10:00|3779.2|3776.4|3774|3771.2|3781|3778.2|3772|3769.2|684
1591172100000|2020-06-03 08:15:00|3773.2|3770.4|3779.2|3776.4|3779.5|3776.7|3762.5|3759.7|2041
1591172400000|2020-06-03 08:20:00|3779.5|3776.7|3780.7|3777.9|3782.7|3779.9|3774|3771.2|1027
1591172700000|2020-06-03 08:25:00|3780.5|3777.7|3765.5|3762.7|3781.7|3778.9|3764.5|3761.7|1472
1591173000000|2020-06-03 08:30:00|3765|3762.2|3769.5|3766.7|3774.3|3771.5|3758|3755.2|2221
1591173300000|2020-06-03 08:35:00|3770.3|3767.5|3768|3765.2|3774.3|3771.5|3767|3764.2|673
1591173600000|2020-06-03 08:40:00|3768.5|3765.7|3752.8|3750|3769|3766.2|3751.8|3749|1325
1591173900000|2020-06-03 08:45:00|3753.3|3750.5|3743.5|3740.7|3757.3|3754.5|3737.8|3735|2688
1591174200000|2020-06-03 08:50:00|3743|3740.2|3750.8|3748|3752.8|3750|3742.5|3739.7|1031
1591174500000|2020-06-03 08:55:00|3751|3748.2|3752.3|3749.5|3762.3|3759.5|3750.3|3747.5|1200
1591174800000|2020-06-03 09:00:00|3753|3750.2|3761.8|3759|3762.5|3759.7|3751|3748.2|702
1591175100000|2020-06-03 09:05:00|3761.3|3758.5|3768|3765.2|3770|3767.2|3758|3755.2|847
1591175400000|2020-06-03 09:10:00|3767.5|3764.7|3764|3761.2|3768.5|3765.7|3762|3759.2|533
1591175700000|2020-06-03 09:15:00|3764.3|3761.5|3761.3|3758.5|3772|3769.2|3761|3758.2|583
1591176000000|2020-06-03 09:20:00|3762|3759.2|3769|3766.2|3770.3|3767.5|3761.8|3759|542
1591176300000|2020-06-03 09:25:00|3768.5|3765.7|3763.5|3760.7|3769.8|3767|3762.3|3759.5|578
1591176600000|2020-06-03 09:30:00|3764|3761.2|3759.1|3756.3|3766|3763.2|3758.6|3755.8|445
1591176900000|2020-06-03 09:35:00|3758.8|3756|3754.3|3751.5|3761.1|3758.3|3750.6|3747.8|1094
1591177200000|2020-06-03 09:40:00|3754.1|3751.3|3753.6|3750.8|3757.3|3754.5|3751.6|3748.8|435
1591177500000|2020-06-03 09:45:00|3753.8|3751|3758.1|3755.3|3760.1|3757.3|3753.6|3750.8|600
1591177800000|2020-06-03 09:50:00|3758.3|3755.5|3757.8|3755|3758.8|3756|3752.8|3750|403
1591178100000|2020-06-03 09:55:00|3758.1|3755.3|3761.5|3758.7|3765.8|3763|3755.6|3752.8|1382
1591178400000|2020-06-03 10:00:00|3761.8|3759|3686.6|3683.8|3763.5|3760.7|3685.6|3682.8|12561
1591178700000|2020-06-03 10:05:00|3686.3|3683.5|3694.1|3691.3|3697.9|3695.1|3659.3|3656.5|6737
1591179000000|2020-06-03 10:10:00|3694.3|3691.5|3695.6|3692.8|3703.3|3700.5|3686.6|3683.8|2739
1591179300000|2020-06-03 10:15:00|3696.1|3693.3|3668.3|3665.5|3696.6|3693.8|3662.6|3659.8|3444
1591179600000|2020-06-03 10:20:00|3668.6|3665.8|3687.5|3684.7|3690.3|3687.5|3661.8|3659|2480
1591179900000|2020-06-03 10:25:00|3687.3|3684.5|3681.6|3678.8|3687.3|3684.5|3677.8|3675|1254
1591180200000|2020-06-03 10:30:00|3681.1|3678.3|3699.1|3696.3|3705.3|3702.5|3677.6|3674.8|3916
1591180500000|2020-06-03 10:35:00|3699.6|3696.8|3703.6|3700.8|3708.1|3705.3|3695.3|3692.5|2061
1591180800000|2020-06-03 10:40:00|3704.6|3701.8|3682.1|3679.3|3704.6|3701.8|3681.1|3678.3|1995
1591181100000|2020-06-03 10:45:00|3681.1|3678.3|3655.7|3652.9|3691.1|3688.3|3655.2|3652.4|3037
1591181400000|2020-06-03 10:50:00|3655.4|3652.6|3647.6|3644.8|3662.6|3659.8|3645.4|3642.6|2388
1591181700000|2020-06-03 10:55:00|3647.9|3645.1|3637.1|3634.3|3655.9|3653.1|3611.9|3609.1|6609
1591182000000|2020-06-03 11:00:00|3637.6|3634.8|3651.7|3648.9|3653.9|3651.1|3633.1|3630.3|2397
1591182300000|2020-06-03 11:05:00|3650.9|3648.1|3631.2|3628.4|3653.7|3650.9|3630.9|3628.1|2238
1591182600000|2020-06-03 11:10:00|3630.4|3627.6|3640.7|3637.9|3646.9|3644.1|3629.7|3626.9|1486
1591182900000|2020-06-03 11:15:00|3640.2|3637.4|3642.9|3640.1|3650.7|3647.9|3629.4|3626.6|1593
1591183200000|2020-06-03 11:20:00|3643.4|3640.6|3610.7|3607.9|3645.9|3643.1|3608.7|3605.9|2911
1591183500000|2020-06-03 11:25:00|3610.5|3607.7|3616.2|3613.4|3623.7|3620.9|3609.7|3606.9|2338
1591183800000|2020-06-03 11:30:00|3616.9|3614.1|3631.7|3628.9|3632.9|3630.1|3615.4|3612.6|1867
1591184100000|2020-06-03 11:35:00|3631.4|3628.6|3624.2|3621.4|3632.4|3629.6|3615.2|3612.4|1920
1591184400000|2020-06-03 11:40:00|3624.7|3621.9|3625.9|3623.1|3629.7|3626.9|3615.2|3612.4|1146
1591184700000|2020-06-03 11:45:00|3625.7|3622.9|3644.1|3641.3|3644.1|3641.3|3625.7|3622.9|1405
1591185000000|2020-06-03 11:50:00|3643.7|3640.9|3639.4|3636.6|3646.4|3643.6|3637.9|3635.1|1309
1591185300000|2020-06-03 11:55:00|3639.1|3636.3|3632.2|3629.4|3641.4|3638.6|3631.2|3628.4|808
1591185600000|2020-06-03 12:00:00|3631.7|3628.9|3641.9|3639.1|3645.1|3642.3|3628.9|3626.1|1540
1591185900000|2020-06-03 12:05:00|3641.4|3638.6|3644.6|3641.8|3648.6|3645.8|3638.6|3635.8|1063
1591186200000|2020-06-03 12:10:00|3644.2|3641.4|3649.2|3646.4|3651.9|3649.1|3641.6|3638.8|1058
1591186500000|2020-06-03 12:15:00|3649.4|3646.6|3675.9|3673.1|3681.9|3679.1|3649.4|3646.6|3903
1591186800000|2020-06-03 12:20:00|3676.1|3673.3|3690.1|3687.3|3692.1|3689.3|3676.1|3673.3|2810
1591187100000|2020-06-03 12:25:00|3689.6|3686.8|3678.1|3675.3|3695.1|3692.3|3677.4|3674.6|3246
1591187400000|2020-06-03 12:30:00|3678.4|3675.6|3679.6|3676.8|3684.4|3681.6|3673.9|3671.1|1878
1591187700000|2020-06-03 12:35:00|3679.1|3676.3|3674.6|3671.8|3681.6|3678.8|3674.6|3671.8|603
1591188000000|2020-06-03 12:40:00|3674.1|3671.3|3678.1|3675.3|3680.4|3677.6|3667.9|3665.1|1048
1591188300000|2020-06-03 12:45:00|3678.4|3675.6|3676.4|3673.6|3684.4|3681.6|3674.1|3671.3|1390
1591188600000|2020-06-03 12:50:00|3676.9|3674.1|3683.6|3680.8|3685.3|3682.5|3670.4|3667.6|1369
1591188900000|2020-06-03 12:55:00|3683.8|3681|3682.3|3679.5|3686.3|3683.5|3679.3|3676.5|810
1591189200000|2020-06-03 13:00:00|3681.9|3679.1|3683.9|3681.1|3696.3|3693.5|3680.3|3677.5|3617
1591189500000|2020-06-03 13:05:00|3683.6|3680.8|3666.1|3663.3|3683.9|3681.1|3652.6|3649.8|6371
1591189800000|2020-06-03 13:10:00|3665.9|3663.1|3687.8|3685|3691.8|3689|3665.4|3662.6|2935
1591190100000|2020-06-03 13:15:00|3687.6|3684.8|3693.3|3690.5|3694.8|3692|3682.6|3679.8|2018
1591190400000|2020-06-03 13:20:00|3693.1|3690.3|3692.6|3689.8|3702.8|3700|3686.9|3684.1|3299
1591190700000|2020-06-03 13:25:00|3692.4|3689.6|3691.1|3688.3|3701.8|3699|3687.6|3684.8|2166
1591191000000|2020-06-03 13:30:00|3690.8|3688|3705.1|3702.3|3710.3|3707.5|3690.8|3688|3957
1591191300000|2020-06-03 13:35:00|3705.6|3702.8|3696.1|3693.3|3708.8|3706|3689.1|3686.3|2595
1591191600000|2020-06-03 13:40:00|3695.6|3692.8|3706.1|3703.3|3709.8|3707|3695.6|3692.8|2442
1591191900000|2020-06-03 13:45:00|3706.8|3704|3686.1|3683.3|3708.1|3705.3|3684.6|3681.8|1997
1591192200000|2020-06-03 13:50:00|3685.9|3683.1|3680.9|3678.1|3709.4|3706.6|3677.9|3675.1|4398
1591192500000|2020-06-03 13:55:00|3680.6|3677.8|3692.4|3689.6|3692.4|3689.6|3677.9|3675.1|1857
1591192800000|2020-06-03 14:00:00|3692.6|3689.8|3700.4|3697.6|3707.1|3704.3|3691.9|3689.1|2598
1591193100000|2020-06-03 14:05:00|3699.9|3697.1|3705.6|3702.8|3708.4|3705.6|3697.4|3694.6|1989
1591193400000|2020-06-03 14:10:00|3705.9|3703.1|3704.6|3701.8|3721.4|3718.6|3699.6|3696.8|3748
1591193700000|2020-06-03 14:15:00|3704.9|3702.1|3700.6|3697.8|3715.4|3712.6|3699.6|3696.8|1932
1591194000000|2020-06-03 14:20:00|3700.4|3697.6|3696.4|3693.6|3701.4|3698.6|3685.9|3683.1|2924
1591194300000|2020-06-03 14:25:00|3697.1|3694.3|3692.6|3689.8|3697.1|3694.3|3686.4|3683.6|2331
1591194600000|2020-06-03 14:30:00|3689.5|3686.7|3682.2|3679.4|3705.9|3703.1|3668.2|3665.4|8618
1591194900000|2020-06-03 14:35:00|3681.7|3678.9|3648.4|3645.6|3682.2|3679.4|3628.2|3625.4|9077
1591195200000|2020-06-03 14:40:00|3648.7|3645.9|3667.7|3664.9|3668.4|3665.6|3647|3644.2|4518
1591195500000|2020-06-03 14:45:00|3667.4|3664.6|3672.7|3669.9|3676.7|3673.9|3661.9|3659.1|3152
1591195800000|2020-06-03 14:50:00|3672.9|3670.1|3705.6|3702.8|3706.1|3703.3|3669.2|3666.4|5630
1591196100000|2020-06-03 14:55:00|3705.9|3703.1|3695.1|3692.3|3718.9|3716.1|3688.4|3685.6|5441
1591196400000|2020-06-03 15:00:00|3694.9|3692.1|3689.7|3686.9|3700.6|3697.8|3684.4|3681.6|3173
1591196700000|2020-06-03 15:05:00|3689.9|3687.1|3699.1|3696.3|3704.1|3701.3|3685.4|3682.6|2566
1591197000000|2020-06-03 15:10:00|3700.1|3697.3|3720.7|3717.9|3728.4|3725.6|3694.9|3692.1|4599
1591197300000|2020-06-03 15:15:00|3719.9|3717.1|3714.1|3711.3|3740.4|3737.6|3712.6|3709.8|5892
1591197600000|2020-06-03 15:20:00|3714.4|3711.6|3712.4|3709.6|3728.1|3725.3|3709.9|3707.1|3127
1591197900000|2020-06-03 15:25:00|3712.6|3709.8|3705.9|3703.1|3717.4|3714.6|3696.6|3693.8|5573
1591198200000|2020-06-03 15:30:00|3705.6|3702.8|3719.6|3716.8|3733.4|3730.6|3705.6|3702.8|4725
1591198500000|2020-06-03 15:35:00|3718.9|3716.1|3695.4|3692.6|3718.9|3716.1|3691.4|3688.6|4062
1591198800000|2020-06-03 15:40:00|3695.7|3692.9|3666.2|3663.4|3699.9|3697.1|3665.5|3662.7|5322
1591199100000|2020-06-03 15:45:00|3667.2|3664.4|3675.7|3672.9|3678.2|3675.4|3656.5|3653.7|5605
1591199400000|2020-06-03 15:50:00|3676|3673.2|3646.9|3644.1|3676.7|3673.9|3644.9|3642.1|6830
1591199700000|2020-06-03 15:55:00|3646.6|3643.8|3670.4|3667.6|3672.1|3669.3|3645.1|3642.3|2858
1591200000000|2020-06-03 16:00:00|3670.8|3668|3668.1|3665.3|3675.8|3673|3661.4|3658.6|3486
1591200300000|2020-06-03 16:05:00|3668.3|3665.5|3656.4|3653.6|3668.8|3666|3655.6|3652.8|1913
1591200600000|2020-06-03 16:10:00|3656.6|3653.8|3645.9|3643.1|3658.1|3655.3|3638.7|3635.9|5725
1591200900000|2020-06-03 16:15:00|3645.1|3642.3|3647.1|3644.3|3654.1|3651.3|3631.4|3628.6|4045
1591201200000|2020-06-03 16:20:00|3647.4|3644.6|3658.7|3655.9|3658.7|3655.9|3643.4|3640.6|1869
1591201500000|2020-06-03 16:25:00|3659.2|3656.4|3661.4|3658.6|3663.4|3660.6|3654.2|3651.4|1715
1591201800000|2020-06-03 16:30:00|3661.6|3658.8|3664.2|3661.4|3674.6|3671.8|3659.6|3656.8|2300
1591202100000|2020-06-03 16:35:00|3664.6|3661.8|3665.6|3662.8|3669.9|3667.1|3659.2|3656.4|1031
1591202400000|2020-06-03 16:40:00|3665.9|3663.1|3669.9|3667.1|3672.9|3670.1|3664.6|3661.8|1262
1591202700000|2020-06-03 16:45:00|3669.4|3666.6|3662.7|3659.9|3669.4|3666.6|3655|3652.2|2035
1591203000000|2020-06-03 16:50:00|3663.2|3660.4|3671.7|3668.9|3680.9|3678.1|3663.2|3660.4|1729
1591203300000|2020-06-03 16:55:00|3672.2|3669.4|3664.4|3661.6|3673.4|3670.6|3660.4|3657.6|1142
1591203600000|2020-06-03 17:00:00|3664.7|3661.9|3677.9|3675.1|3679.9|3677.1|3664.2|3661.4|1268
1591203900000|2020-06-03 17:05:00|3678.2|3675.4|3684.7|3681.9|3689.7|3686.9|3670.9|3668.1|1532
1591204200000|2020-06-03 17:10:00|3685.7|3682.9|3693.7|3690.9|3697.9|3695.1|3681.2|3678.4|2164
1591204500000|2020-06-03 17:15:00|3693.9|3691.1|3688.9|3686.1|3694.6|3691.8|3687.1|3684.3|1397
1591204800000|2020-06-03 17:20:00|3689.1|3686.3|3704.4|3701.6|3708.1|3705.3|3688.1|3685.3|2338
1591205100000|2020-06-03 17:25:00|3705.1|3702.3|3697.4|3694.6|3716.6|3713.8|3695.6|3692.8|3799
1591205400000|2020-06-03 17:30:00|3697.6|3694.8|3700.6|3697.8|3711.6|3708.8|3696.4|3693.6|2266
1591205700000|2020-06-03 17:35:00|3700.3|3697.5|3694.8|3692|3701.1|3698.3|3691.8|3689|1749
1591206000000|2020-06-03 17:40:00|3695.3|3692.5|3696.9|3694.1|3698.4|3695.6|3688.1|3685.3|1349
1591206300000|2020-06-03 17:45:00|3696.3|3693.5|3698.9|3696.1|3700.4|3697.6|3690.1|3687.3|1227
1591206600000|2020-06-03 17:50:00|3699.4|3696.6|3699.4|3696.6|3703.6|3700.8|3691.6|3688.8|1988
1591206900000|2020-06-03 17:55:00|3699.6|3696.8|3704.1|3701.3|3704.9|3702.1|3697.4|3694.6|1266
1591207200000|2020-06-03 18:00:00|3704.6|3701.8|3699.1|3696.3|3721.9|3719.1|3698.6|3695.8|3471
1591207500000|2020-06-03 18:05:00|3699.9|3697.1|3712.9|3710.1|3717.1|3714.3|3694.4|3691.6|2289
1591207800000|2020-06-03 18:10:00|3712.4|3709.6|3707.4|3704.6|3716.6|3713.8|3703.4|3700.6|2087
1591208100000|2020-06-03 18:15:00|3707.1|3704.3|3710.7|3707.9|3721.1|3718.3|3707.1|3704.3|2997
1591208400000|2020-06-03 18:20:00|3710.9|3708.1|3719.4|3716.6|3723.1|3720.3|3708.1|3705.3|3639
1591208700000|2020-06-03 18:25:00|3719.8|3717|3745.7|3742.9|3751.9|3749.1|3704.1|3701.3|19076
1591209000000|2020-06-03 18:30:00|3744.7|3741.9|3742.7|3739.9|3748.4|3745.6|3729.7|3726.9|6021
1591209300000|2020-06-03 18:35:00|3743.1|3740.3|3757.9|3755.1|3763.1|3760.3|3738.4|3735.6|5082
1591209600000|2020-06-03 18:40:00|3758.6|3755.8|3761.6|3758.8|3781.9|3779.1|3757.9|3755.1|5757
1591209900000|2020-06-03 18:45:00|3761.9|3759.1|3755.4|3752.6|3769.2|3766.4|3755.2|3752.4|1754
1591210200000|2020-06-03 18:50:00|3755.2|3752.4|3750.9|3748.1|3758.2|3755.4|3748.9|3746.1|942
1591210500000|2020-06-03 18:55:00|3750.4|3747.6|3747.9|3745.1|3752.6|3749.8|3743.7|3740.9|1403
1591210800000|2020-06-03 19:00:00|3747.6|3744.8|3746.2|3743.4|3753.2|3750.4|3746.2|3743.4|1223
1591211100000|2020-06-03 19:05:00|3745.6|3742.8|3731.2|3728.4|3746.2|3743.4|3731.2|3728.4|1107
1591211400000|2020-06-03 19:10:00|3730.4|3727.6|3718.9|3716.1|3733.9|3731.1|3718.2|3715.4|1415
1591211700000|2020-06-03 19:15:00|3718.6|3715.8|3688.4|3685.6|3722.9|3720.1|3687.7|3684.9|2895
1591212000000|2020-06-03 19:20:00|3688.9|3686.1|3690|3687.2|3693.7|3690.9|3635.2|3632.4|9137
1591212300000|2020-06-03 19:25:00|3689.5|3686.7|3671.7|3668.9|3692.2|3689.4|3671.5|3668.7|2051
1591212600000|2020-06-03 19:30:00|3672|3669.2|3721.9|3719.1|3750|3746.4|3668.8|3666|7238
1591212900000|2020-06-03 19:35:00|3720.9|3718.1|3704.1|3701.3|3720.9|3718.1|3695.9|3693.1|2560
1591213200000|2020-06-03 19:40:00|3704.4|3701.6|3701.4|3698.6|3711.1|3708.3|3697.6|3694.8|963
1591213500000|2020-06-03 19:45:00|3701.1|3698.3|3702.9|3700.1|3705.1|3702.3|3696.9|3694.1|681
1591213800000|2020-06-03 19:50:00|3703.4|3700.6|3706.2|3703.4|3708.4|3705.6|3702.4|3699.6|462
1591214100000|2020-06-03 19:55:00|3705.9|3703.1|3695.1|3692.3|3706.4|3703.6|3694.7|3691.9|811
1591214400000|2020-06-03 20:00:00|3695.4|3692.6|3691.6|3688.8|3697.1|3694.3|3682.9|3680.1|768
1591214700000|2020-06-03 20:05:00|3691.9|3689.1|3686.7|3683.9|3693.9|3691.1|3685.9|3683.1|225
1591215000000|2020-06-03 20:10:00|3686.4|3683.6|3678.2|3675.4|3687.4|3684.6|3676.4|3673.6|315
1591215300000|2020-06-03 20:15:00|3677.7|3674.9|3687.4|3684.6|3691.9|3689.1|3673.4|3670.6|367
1591215600000|2020-06-03 20:20:00|3686.7|3683.9|3683.9|3681.1|3690.9|3688.1|3683.9|3681.1|165
1591215900000|2020-06-03 20:25:00|3683.7|3680.9|3684|3681.2|3686.2|3683.4|3674.7|3671.9|446
1591216200000|2020-06-03 20:30:00|3684.2|3681.4|3684.2|3681.4|3686|3683.2|3678|3675.2|247
1591216500000|2020-06-03 20:35:00|3684|3681.2|3685.2|3682.4|3688|3685.2|3681.7|3678.9|163
1591216800000|2020-06-03 20:40:00|3684.7|3681.9|3679.7|3676.9|3685.7|3682.9|3677.4|3674.6|276
1591217100000|2020-06-03 20:45:00|3680|3677.2|3673|3670.2|3681.7|3678.9|3671.7|3668.9|652
1591217400000|2020-06-03 20:50:00|3673.2|3670.4|3681.2|3678.4|3684.5|3681.7|3673.2|3670.4|271
1591217700000|2020-06-03 20:55:00|3681.5|3678.7|3691.2|3688.4|3691.5|3688.7|3681.2|3678.4|656
1591221600000|2020-06-03 22:00:00|3690.7|3686.7|3681.1|3678.3|3693.4|3687|3678.6|3675.8|256
1591221900000|2020-06-03 22:05:00|3680.8|3678|3683.3|3680.5|3685.2|3682.3|3678.1|3675.2|95
1591222200000|2020-06-03 22:10:00|3683.8|3681|3685.8|3683|3687.8|3685|3683.1|3680.3|51
1591222500000|2020-06-03 22:15:00|3686.1|3683.3|3687.3|3684.5|3690.1|3687.3|3685.6|3682.8|63
1591222800000|2020-06-03 22:20:00|3688.2|3684.2|3683.3|3680.5|3691.1|3688.3|3680.1|3677.3|87
1591223100000|2020-06-03 22:25:00|3683.6|3680.8|3683.1|3680.3|3686.1|3683.3|3683.1|3680.3|17
1591223400000|2020-06-03 22:30:00|3683.3|3680.5|3681.3|3678.5|3684.1|3681.3|3676.1|3673.3|115
1591223700000|2020-06-03 22:35:00|3681.1|3678.3|3676.4|3673.6|3681.1|3678.3|3676.1|3673.3|166
1591224000000|2020-06-03 22:40:00|3676.8|3674|3663.9|3661.1|3677.1|3674.3|3663.9|3660.3|316
1591224300000|2020-06-03 22:45:00|3664.3|3661.5|3670.6|3667.8|3672.4|3669.5|3663.4|3660.6|146
1591224600000|2020-06-03 22:50:00|3671.1|3668.3|3675.1|3672.3|3676.1|3673.3|3670.6|3667.8|68
1591224900000|2020-06-03 22:55:00|3675.4|3672.6|3686.9|3684.1|3688.6|3685.8|3673.1|3670.3|279
1591225200000|2020-06-03 23:00:00|3686.6|3683.8|3685.9|3683.1|3691.1|3688.3|3684.9|3682.1|121
1591225500000|2020-06-03 23:05:00|3687.5|3684.7|3688.4|3685.6|3692.1|3689.3|3687.4|3684.6|106
1591225800000|2020-06-03 23:10:00|3688.8|3686|3687.4|3684.6|3689.4|3686.6|3685.1|3682.3|65
1591226100000|2020-06-03 23:15:00|3686.9|3684.1|3686.1|3683.3|3688.4|3685.6|3683.1|3680.3|81
1591226400000|2020-06-03 23:20:00|3686.9|3684.1|3698.1|3695.3|3702.1|3699.3|3686.9|3684.1|528
1591226700000|2020-06-03 23:25:00|3698.6|3695.8|3702.4|3699.6|3707.9|3704.3|3698.6|3695.8|246
1591227000000|2020-06-03 23:30:00|3703.1|3700.3|3700.4|3697.6|3704.4|3701.6|3698.1|3695.3|107
1591227300000|2020-06-03 23:35:00|3699.7|3696.9|3711.6|3708.8|3712.4|3709.6|3699.4|3696.6|208
1591227600000|2020-06-03 23:40:00|3711.1|3708.3|3710.6|3707.8|3715.9|3711.6|3707.6|3704.7|249
1591227900000|2020-06-03 23:45:00|3710.4|3707.6|3707.4|3704.6|3713.1|3710.3|3706.1|3703.3|109
1591228200000|2020-06-03 23:50:00|3707.9|3705.1|3709.1|3706.3|3709.4|3706.6|3704.1|3701.3|101
1591228500000|2020-06-03 23:55:00|3709.6|3706.8|3711.9|3709.1|3713.1|3710.3|3708.4|3705.6|121
1591142400000|2020-06-03 00:00:00|3734.2|3731.4|3736.7|3733.9|3738.4|3735.6|3722.7|3719.9|1552
1591142700000|2020-06-03 00:05:00|3736.9|3734.1|3738.4|3735.6|3739.4|3736.6|3733.4|3730.6|257
1591143000000|2020-06-03 00:10:00|3737.9|3735.1|3740.7|3737.9|3746.7|3743.9|3737.4|3734.6|773
1591143300000|2020-06-03 00:15:00|3740.9|3738.1|3743.7|3740.9|3744.7|3741.9|3738.9|3736.1|309
1591143600000|2020-06-03 00:20:00|3744.2|3741.4|3744.7|3741.9|3745.9|3743.1|3742.7|3739.9|210
1591143900000|2020-06-03 00:25:00|3744.4|3741.6|3745.4|3742.6|3748.4|3745.6|3743.4|3740.6|337
1591144200000|2020-06-03 00:30:00|3745.7|3742.9|3749.2|3746.4|3752.5|3749.7|3745.4|3742.6|478
1591144500000|2020-06-03 00:35:00|3749|3746.2|3748|3745.2|3749|3746.2|3745|3742.2|323
1591144800000|2020-06-03 00:40:00|3748.2|3745.4|3763.7|3760.9|3767.5|3764.7|3748.2|3745.4|1478
1591145100000|2020-06-03 00:45:00|3763.5|3760.7|3773.2|3770.4|3775.5|3772.7|3760.7|3757.9|1592
1591145400000|2020-06-03 00:50:00|3773|3770.2|3766|3763.2|3773.2|3770.4|3761.7|3758.9|426
1591145700000|2020-06-03 00:55:00|3766.2|3763.4|3781.2|3778.4|3785|3782.2|3763.5|3760.7|757
1591146000000|2020-06-03 01:00:00|3780.5|3777.7|3784.5|3781.7|3789|3786.2|3771.2|3768.4|1247
1591146300000|2020-06-03 01:05:00|3784.7|3781.9|3791.2|3788.4|3794.2|3791.4|3782.2|3779.4|997
1591146600000|2020-06-03 01:10:00|3790.7|3787.9|3789.2|3786.4|3792.5|3789.7|3783.2|3780.4|609
1591146900000|2020-06-03 01:15:00|3789.5|3786.7|3795.2|3792.4|3800.2|3797.4|3787|3784.2|973
1591147200000|2020-06-03 01:20:00|3795.5|3792.7|3796.2|3793.4|3800.2|3797.4|3790.5|3787.7|489
1591147500000|2020-06-03 01:25:00|3796|3793.2|3794|3791.2|3797.5|3794.7|3790.7|3787.9|733
1591147800000|2020-06-03 01:30:00|3793.7|3790.9|3794.2|3791.4|3798.2|3795.4|3793|3790.2|787
1591148100000|2020-06-03 01:35:00|3793.7|3790.9|3781.7|3778.9|3794.5|3791.7|3779|3776.2|1190
1591148400000|2020-06-03 01:40:00|3782|3779.2|3785.7|3782.9|3786|3783.2|3778.7|3775.9|428
1591148700000|2020-06-03 01:45:00|3786|3783.2|3784.5|3781.7|3791.5|3788.7|3780.7|3777.9|542
1591149000000|2020-06-03 01:50:00|3784.7|3781.9|3779.5|3776.7|3785|3782.2|3779.5|3776.7|308
1591149300000|2020-06-03 01:55:00|3779|3776.2|3775.5|3772.7|3779|3776.2|3770.5|3767.7|772
1591149600000|2020-06-03 02:00:00|3775.2|3772.4|3772.5|3769.7|3783.5|3780.7|3771.7|3768.9|712
1591149900000|2020-06-03 02:05:00|3773|3770.2|3779|3776.2|3782|3779.2|3771.5|3768.7|424
1591150200000|2020-06-03 02:10:00|3778.2|3775.4|3774.8|3772|3778.2|3775.4|3772.8|3770|366
1591150500000|2020-06-03 02:15:00|3775.8|3773|3773.8|3771|3780.8|3778|3773.8|3771|302
1591150800000|2020-06-03 02:20:00|3774|3771.2|3772.8|3770|3775.8|3773|3769|3766.2|361
1591151100000|2020-06-03 02:25:00|3773|3770.2|3773.8|3771|3774.5|3771.7|3769|3766.2|386
1591151400000|2020-06-03 02:30:00|3772.8|3770|3759.8|3757|3772.8|3770|3759.8|3757|694
1591151700000|2020-06-03 02:35:00|3759.3|3756.5|3757.3|3754.5|3765.8|3763|3752.5|3749.7|957
1591152000000|2020-06-03 02:40:00|3756.5|3753.7|3765.8|3763|3768.8|3766|3754|3751.2|594
1591152300000|2020-06-03 02:45:00|3765|3762.2|3761.8|3759|3765.3|3762.5|3758.3|3755.5|392
1591152600000|2020-06-03 02:50:00|3761.5|3758.7|3763.5|3760.7|3763.8|3761|3758.8|3756|163
1591152900000|2020-06-03 02:55:00|3763.8|3761|3757.8|3755|3765.8|3763|3756.5|3753.7|463
1591153200000|2020-06-03 03:00:00|3757.5|3754.7|3772.8|3770|3773.8|3771|3756.8|3754|772
1591153500000|2020-06-03 03:05:00|3773|3770.2|3771.8|3769|3775.5|3772.7|3767.8|3765|412
1591153800000|2020-06-03 03:10:00|3771.5|3768.7|3774.5|3771.7|3776|3773.2|3769.3|3766.5|300
1591154100000|2020-06-03 03:15:00|3774.8|3772|3776.3|3773.5|3779.3|3776.5|3769.3|3766.5|518
1591154400000|2020-06-03 03:20:00|3776|3773.2|3777.8|3775|3782.5|3779.7|3773.5|3770.7|313
1591154700000|2020-06-03 03:25:00|3777.5|3774.7|3777.5|3774.7|3777.8|3775|3772.8|3770|317
1591155000000|2020-06-03 03:30:00|3777.8|3775|3775.8|3773|3777.8|3775|3775|3772.2|122
1591155300000|2020-06-03 03:35:00|3776|3773.2|3773.5|3770.7|3776|3773.2|3772.8|3770|152
1591155600000|2020-06-03 03:40:00|3773.3|3770.5|3767.3|3764.5|3773.5|3770.7|3763.3|3760.5|407
1591155900000|2020-06-03 03:45:00|3767.5|3764.7|3768|3765.2|3768|3765.2|3765|3762.2|194
1591156200000|2020-06-03 03:50:00|3768.3|3765.5|3767.3|3764.5|3771.3|3768.5|3767|3764.2|175
1591156500000|2020-06-03 03:55:00|3767.5|3764.7|3767|3764.2|3770.3|3767.5|3766.5|3763.7|121
1591156800000|2020-06-03 04:00:00|3767.8|3765|3768.3|3765.5|3769.1|3766.3|3766|3763.2|198
1591157100000|2020-06-03 04:05:00|3768.1|3765.3|3769.1|3766.3|3769.8|3767|3761.8|3759|246
1591157400000|2020-06-03 04:10:00|3768.8|3766|3771.3|3768.5|3772.1|3769.3|3768.1|3765.3|199
1591157700000|2020-06-03 04:15:00|3771.1|3768.3|3766.3|3763.5|3772.8|3770|3763.1|3760.3|289
1591158000000|2020-06-03 04:20:00|3765.6|3762.8|3766.3|3763.5|3769.3|3766.5|3763.1|3760.3|144
1591158300000|2020-06-03 04:25:00|3766.8|3764|3767.1|3764.3|3767.8|3765|3765.3|3762.5|84
1591158600000|2020-06-03 04:30:00|3767.3|3764.5|3768.3|3765.5|3768.3|3765.5|3762.6|3759.8|262
1591158900000|2020-06-03 04:35:00|3769.1|3766.3|3770.3|3767.5|3772.3|3769.5|3767.3|3764.5|196
1591159200000|2020-06-03 04:40:00|3769.8|3767|3769.1|3766.3|3770.3|3767.5|3768.1|3765.3|109
1591159500000|2020-06-03 04:45:00|3769.3|3766.5|3772.3|3769.5|3773.6|3770.8|3769.3|3766.5|158
1591159800000|2020-06-03 04:50:00|3772.1|3769.3|3772.3|3769.5|3773.3|3770.5|3769.6|3766.8|108
1591160100000|2020-06-03 04:55:00|3772.6|3769.8|3771.3|3768.5|3774.1|3771.3|3770.3|3767.5|121
1591160400000|2020-06-03 05:00:00|3770.8|3768|3780.3|3777.5|3781.6|3778.8|3768.6|3765.8|414
1591160700000|2020-06-03 05:05:00|3780.1|3777.3|3781.3|3778.5|3781.6|3778.8|3777.6|3774.8|288
1591161000000|2020-06-03 05:10:00|3781.6|3778.8|3784.3|3781.5|3787.8|3785|3780.3|3777.5|453
1591161300000|2020-06-03 05:15:00|3785.1|3782.3|3782.3|3779.5|3787.3|3784.5|3778.1|3775.3|538
1591161600000|2020-06-03 05:20:00|3781.8|3779|3779.9|3777.1|3782.1|3779.3|3776.6|3773.8|294
1591161900000|2020-06-03 05:25:00|3779.3|3776.5|3777.6|3774.8|3781.1|3778.3|3777.1|3774.3|207
1591162200000|2020-06-03 05:30:00|3777.9|3775.1|3782.6|3779.8|3784.6|3781.8|3774.1|3771.3|279
1591162500000|2020-06-03 05:35:00|3782.3|3779.5|3789.4|3786.6|3791.1|3788.3|3780.3|3777.5|656
1591162800000|2020-06-03 05:40:00|3789.1|3786.3|3795.6|3792.8|3798.1|3795.3|3788.1|3785.3|524
1591163100000|2020-06-03 05:45:00|3795.4|3792.6|3789.4|3786.6|3796.1|3793.3|3784.4|3781.6|740
1591163400000|2020-06-03 05:50:00|3790.1|3787.3|3797.6|3794.8|3798.1|3795.3|3788.1|3785.3|410
1591163700000|2020-06-03 05:55:00|3797.4|3794.6|3818.1|3815.3|3820.1|3817.3|3795.1|3792.3|2153
1591164000000|2020-06-03 06:00:00|3817.9|3815.1|3804.6|3801.8|3830.4|3827.6|3804.4|3801.6|1958
1591164300000|2020-06-03 06:05:00|3804.4|3801.6|3801.9|3799.1|3810.1|3807.3|3797.4|3794.6|1191
1591164600000|2020-06-03 06:10:00|3801.6|3798.8|3801.9|3799.1|3806.1|3803.3|3799.4|3796.6|1017
1591164900000|2020-06-03 06:15:00|3801.4|3798.6|3798.1|3795.3|3802.9|3800.1|3793.1|3790.3|784
1591165200000|2020-06-03 06:20:00|3798.6|3795.8|3793.1|3790.3|3799.6|3796.8|3790.9|3788.1|737
1591165500000|2020-06-03 06:25:00|3792.9|3790.1|3794.6|3791.8|3796.4|3793.6|3788.4|3785.6|613
1591165800000|2020-06-03 06:30:00|3794.9|3792.1|3799.4|3796.6|3801.7|3798.9|3794.6|3791.8|1088
1591166100000|2020-06-03 06:35:00|3798.7|3795.9|3800.7|3797.9|3803.7|3800.9|3798.7|3795.9|684
1591166400000|2020-06-03 06:40:00|3801.7|3798.9|3798.2|3795.4|3806.7|3803.9|3797.2|3794.4|944
1591166700000|2020-06-03 06:45:00|3797.9|3795.1|3798.7|3795.9|3801.9|3799.1|3790.7|3787.9|610
1591167000000|2020-06-03 06:50:00|3799.4|3796.6|3795.7|3792.9|3801.4|3798.6|3794.7|3791.9|355
1591167300000|2020-06-03 06:55:00|3795.4|3792.6|3790.9|3788.1|3798.2|3795.4|3790.4|3787.6|592
1591167600000|2020-06-03 07:00:00|3791.2|3788.4|3790.4|3787.6|3794.7|3791.9|3784.7|3781.9|1543
1591167900000|2020-06-03 07:05:00|3790.9|3788.1|3781.9|3779.1|3792.2|3789.4|3779.2|3774.8|955
1591168200000|2020-06-03 07:10:00|3782.4|3779.6|3779.4|3776.6|3782.7|3779.9|3773.7|3770.9|1140
1591168500000|2020-06-03 07:15:00|3779|3776.2|3788.9|3786.1|3789.4|3786.6|3778|3775.2|875
1591168800000|2020-06-03 07:20:00|3788.7|3785.9|3782.7|3779.9|3789.7|3786.9|3780.4|3777.6|770
1591169100000|2020-06-03 07:25:00|3782.4|3779.6|3777.4|3774.6|3785.4|3782.6|3777.2|3774.4|648
1591169400000|2020-06-03 07:30:00|3777.7|3774.9|3778.5|3775.7|3782.2|3779.4|3774.5|3771.7|582
1591169700000|2020-06-03 07:35:00|3778.7|3775.9|3782.2|3779.4|3785.7|3782.9|3777.7|3774.9|566
1591170000000|2020-06-03 07:40:00|3782.7|3779.9|3772|3769.2|3784.2|3781.4|3771|3768.2|1014
1591170300000|2020-06-03 07:45:00|3771.7|3768.9|3782.5|3779.7|3783.2|3780.4|3771.5|3768.7|568
1591170600000|2020-06-03 07:50:00|3782.7|3779.9|3786.2|3783.4|3786.5|3783.7|3779|3776.2|652
1591170900000|2020-06-03 07:55:00|3786|3783.2|3780.7|3777.9|3786.5|3783.7|3780.7|3777.9|571
1591171200000|2020-06-03 08:00:00|3780.5|3777.7|3783.5|3780.7|3784.7|3781.9|3776.7|3773.9|881
1591171500000|2020-06-03 08:05:00|3783.7|3780.9|3780|3777.2|3785.7|3782.9|3776.2|3773.4|670
1591171800000|2020-06-03 08:10:00|3779.2|3776.4|3774|3771.2|3781|3778.2|3772|3769.2|684
1591172100000|2020-06-03 08:15:00|3773.2|3770.4|3779.2|3776.4|3779.5|3776.7|3762.5|3759.7|2041
1591172400000|2020-06-03 08:20:00|3779.5|3776.7|3780.7|3777.9|3782.7|3779.9|3774|3771.2|1027
1591172700000|2020-06-03 08:25:00|3780.5|3777.7|3765.5|3762.7|3781.7|3778.9|3764.5|3761.7|1472
1591173000000|2020-06-03 08:30:00|3765|3762.2|3769.5|3766.7|3774.3|3771.5|3758|3755.2|2221
1591173300000|2020-06-03 08:35:00|3770.3|3767.5|3768|3765.2|3774.3|3771.5|3767|3764.2|673
1591173600000|2020-06-03 08:40:00|3768.5|3765.7|3752.8|3750|3769|3766.2|3751.8|3749|1325
1591173900000|2020-06-03 08:45:00|3753.3|3750.5|3743.5|3740.7|3757.3|3754.5|3737.8|3735|2688
1591174200000|2020-06-03 08:50:00|3743|3740.2|3750.8|3748|3752.8|3750|3742.5|3739.7|1031
1591174500000|2020-06-03 08:55:00|3751|3748.2|3752.3|3749.5|3762.3|3759.5|3750.3|3747.5|1200
1591174800000|2020-06-03 09:00:00|3753|3750.2|3761.8|3759|3762.5|3759.7|3751|3748.2|702
1591175100000|2020-06-03 09:05:00|3761.3|3758.5|3768|3765.2|3770|3767.2|3758|3755.2|847
1591175400000|2020-06-03 09:10:00|3767.5|3764.7|3764|3761.2|3768.5|3765.7|3762|3759.2|533
1591175700000|2020-06-03 09:15:00|3764.3|3761.5|3761.3|3758.5|3772|3769.2|3761|3758.2|583
1591176000000|2020-06-03 09:20:00|3762|3759.2|3769|3766.2|3770.3|3767.5|3761.8|3759|542
1591176300000|2020-06-03 09:25:00|3768.5|3765.7|3763.5|3760.7|3769.8|3767|3762.3|3759.5|578
1591176600000|2020-06-03 09:30:00|3764|3761.2|3759.1|3756.3|3766|3763.2|3758.6|3755.8|445
1591176900000|2020-06-03 09:35:00|3758.8|3756|3754.3|3751.5|3761.1|3758.3|3750.6|3747.8|1094
1591177200000|2020-06-03 09:40:00|3754.1|3751.3|3753.6|3750.8|3757.3|3754.5|3751.6|3748.8|435
1591177500000|2020-06-03 09:45:00|3753.8|3751|3758.1|3755.3|3760.1|3757.3|3753.6|3750.8|600
1591177800000|2020-06-03 09:50:00|3758.3|3755.5|3757.8|3755|3758.8|3756|3752.8|3750|403
1591178100000|2020-06-03 09:55:00|3758.1|3755.3|3761.5|3758.7|3765.8|3763|3755.6|3752.8|1382
1591178400000|2020-06-03 10:00:00|3761.8|3759|3686.6|3683.8|3763.5|3760.7|3685.6|3682.8|12561
1591178700000|2020-06-03 10:05:00|3686.3|3683.5|3694.1|3691.3|3697.9|3695.1|3659.3|3656.5|6737
1591179000000|2020-06-03 10:10:00|3694.3|3691.5|3695.6|3692.8|3703.3|3700.5|3686.6|3683.8|2739
1591179300000|2020-06-03 10:15:00|3696.1|3693.3|3668.3|3665.5|3696.6|3693.8|3662.6|3659.8|3444
1591179600000|2020-06-03 10:20:00|3668.6|3665.8|3687.5|3684.7|3690.3|3687.5|3661.8|3659|2480
1591179900000|2020-06-03 10:25:00|3687.3|3684.5|3681.6|3678.8|3687.3|3684.5|3677.8|3675|1254
1591180200000|2020-06-03 10:30:00|3681.1|3678.3|3699.1|3696.3|3705.3|3702.5|3677.6|3674.8|3916
1591180500000|2020-06-03 10:35:00|3699.6|3696.8|3703.6|3700.8|3708.1|3705.3|3695.3|3692.5|2061
1591180800000|2020-06-03 10:40:00|3704.6|3701.8|3682.1|3679.3|3704.6|3701.8|3681.1|3678.3|1995
1591181100000|2020-06-03 10:45:00|3681.1|3678.3|3655.7|3652.9|3691.1|3688.3|3655.2|3652.4|3037
1591181400000|2020-06-03 10:50:00|3655.4|3652.6|3647.6|3644.8|3662.6|3659.8|3645.4|3642.6|2388
1591181700000|2020-06-03 10:55:00|3647.9|3645.1|3637.1|3634.3|3655.9|3653.1|3611.9|3609.1|6609
1591182000000|2020-06-03 11:00:00|3637.6|3634.8|3651.7|3648.9|3653.9|3651.1|3633.1|3630.3|2397
1591182300000|2020-06-03 11:05:00|3650.9|3648.1|3631.2|3628.4|3653.7|3650.9|3630.9|3628.1|2238
1591182600000|2020-06-03 11:10:00|3630.4|3627.6|3640.7|3637.9|3646.9|3644.1|3629.7|3626.9|1486
1591182900000|2020-06-03 11:15:00|3640.2|3637.4|3642.9|3640.1|3650.7|3647.9|3629.4|3626.6|1593
1591183200000|2020-06-03 11:20:00|3643.4|3640.6|3610.7|3607.9|3645.9|3643.1|3608.7|3605.9|2911
1591183500000|2020-06-03 11:25:00|3610.5|3607.7|3616.2|3613.4|3623.7|3620.9|3609.7|3606.9|2338
1591183800000|2020-06-03 11:30:00|3616.9|3614.1|3631.7|3628.9|3632.9|3630.1|3615.4|3612.6|1867
1591184100000|2020-06-03 11:35:00|3631.4|3628.6|3624.2|3621.4|3632.4|3629.6|3615.2|3612.4|1920
1591184400000|2020-06-03 11:40:00|3624.7|3621.9|3625.9|3623.1|3629.7|3626.9|3615.2|3612.4|1146
1591184700000|2020-06-03 11:45:00|3625.7|3622.9|3644.1|3641.3|3644.1|3641.3|3625.7|3622.9|1405
1591185000000|2020-06-03 11:50:00|3643.7|3640.9|3639.4|3636.6|3646.4|3643.6|3637.9|3635.1|1309
1591185300000|2020-06-03 11:55:00|3639.1|3636.3|3632.2|3629.4|3641.4|3638.6|3631.2|3628.4|808
1591185600000|2020-06-03 12:00:00|3631.7|3628.9|3641.9|3639.1|3645.1|3642.3|3628.9|3626.1|1540
1591185900000|2020-06-03 12:05:00|3641.4|3638.6|3644.6|3641.8|3648.6|3645.8|3638.6|3635.8|1063
1591186200000|2020-06-03 12:10:00|3644.2|3641.4|3649.2|3646.4|3651.9|3649.1|3641.6|3638.8|1058
1591186500000|2020-06-03 12:15:00|3649.4|3646.6|3675.9|3673.1|3681.9|3679.1|3649.4|3646.6|3903
1591186800000|2020-06-03 12:20:00|3676.1|3673.3|3690.1|3687.3|3692.1|3689.3|3676.1|3673.3|2810
1591187100000|2020-06-03 12:25:00|3689.6|3686.8|3678.1|3675.3|3695.1|3692.3|3677.4|3674.6|3246
1591187400000|2020-06-03 12:30:00|3678.4|3675.6|3679.6|3676.8|3684.4|3681.6|3673.9|3671.1|1878
1591187700000|2020-06-03 12:35:00|3679.1|3676.3|3674.6|3671.8|3681.6|3678.8|3674.6|3671.8|603
1591188000000|2020-06-03 12:40:00|3674.1|3671.3|3678.1|3675.3|3680.4|3677.6|3667.9|3665.1|1048
1591188300000|2020-06-03 12:45:00|3678.4|3675.6|3676.4|3673.6|3684.4|3681.6|3674.1|3671.3|1390
1591188600000|2020-06-03 12:50:00|3676.9|3674.1|3683.6|3680.8|3685.3|3682.5|3670.4|3667.6|1369
1591188900000|2020-06-03 12:55:00|3683.8|3681|3682.3|3679.5|3686.3|3683.5|3679.3|3676.5|810
1591189200000|2020-06-03 13:00:00|3681.9|3679.1|3683.9|3681.1|3696.3|3693.5|3680.3|3677.5|3617
1591189500000|2020-06-03 13:05:00|3683.6|3680.8|3666.1|3663.3|3683.9|3681.1|3652.6|3649.8|6371
1591189800000|2020-06-03 13:10:00|3665.9|3663.1|3687.8|3685|3691.8|3689|3665.4|3662.6|2935
1591190100000|2020-06-03 13:15:00|3687.6|3684.8|3693.3|3690.5|3694.8|3692|3682.6|3679.8|2018
1591190400000|2020-06-03 13:20:00|3693.1|3690.3|3692.6|3689.8|3702.8|3700|3686.9|3684.1|3299
1591190700000|2020-06-03 13:25:00|3692.4|3689.6|3691.1|3688.3|3701.8|3699|3687.6|3684.8|2166
1591191000000|2020-06-03 13:30:00|3690.8|3688|3705.1|3702.3|3710.3|3707.5|3690.8|3688|3957
1591191300000|2020-06-03 13:35:00|3705.6|3702.8|3696.1|3693.3|3708.8|3706|3689.1|3686.3|2595
1591191600000|2020-06-03 13:40:00|3695.6|3692.8|3706.1|3703.3|3709.8|3707|3695.6|3692.8|2442
1591191900000|2020-06-03 13:45:00|3706.8|3704|3686.1|3683.3|3708.1|3705.3|3684.6|3681.8|1997
1591192200000|2020-06-03 13:50:00|3685.9|3683.1|3680.9|3678.1|3709.4|3706.6|3677.9|3675.1|4398
1591192500000|2020-06-03 13:55:00|3680.6|3677.8|3692.4|3689.6|3692.4|3689.6|3677.9|3675.1|1857
1591192800000|2020-06-03 14:00:00|3692.6|3689.8|3700.4|3697.6|3707.1|3704.3|3691.9|3689.1|2598
1591193100000|2020-06-03 14:05:00|3699.9|3697.1|3705.6|3702.8|3708.4|3705.6|3697.4|3694.6|1989
1591193400000|2020-06-03 14:10:00|3705.9|3703.1|3704.6|3701.8|3721.4|3718.6|3699.6|3696.8|3748
1591193700000|2020-06-03 14:15:00|3704.9|3702.1|3700.6|3697.8|3715.4|3712.6|3699.6|3696.8|1932
1591194000000|2020-06-03 14:20:00|3700.4|3697.6|3696.4|3693.6|3701.4|3698.6|3685.9|3683.1|2924
1591194300000|2020-06-03 14:25:00|3697.1|3694.3|3692.6|3689.8|3697.1|3694.3|3686.4|3683.6|2331
1591194600000|2020-06-03 14:30:00|3689.5|3686.7|3682.2|3679.4|3705.9|3703.1|3668.2|3665.4|8618
1591194900000|2020-06-03 14:35:00|3681.7|3678.9|3648.4|3645.6|3682.2|3679.4|3628.2|3625.4|9077
1591195200000|2020-06-03 14:40:00|3648.7|3645.9|3667.7|3664.9|3668.4|3665.6|3647|3644.2|4518
1591195500000|2020-06-03 14:45:00|3667.4|3664.6|3672.7|3669.9|3676.7|3673.9|3661.9|3659.1|3152
1591195800000|2020-06-03 14:50:00|3672.9|3670.1|3705.6|3702.8|3706.1|3703.3|3669.2|3666.4|5630
1591196100000|2020-06-03 14:55:00|3705.9|3703.1|3695.1|3692.3|3718.9|3716.1|3688.4|3685.6|5441
1591196400000|2020-06-03 15:00:00|3694.9|3692.1|3689.7|3686.9|3700.6|3697.8|3684.4|3681.6|3173
1591196700000|2020-06-03 15:05:00|3689.9|3687.1|3699.1|3696.3|3704.1|3701.3|3685.4|3682.6|2566
1591197000000|2020-06-03 15:10:00|3700.1|3697.3|3720.7|3717.9|3728.4|3725.6|3694.9|3692.1|4599
1591197300000|2020-06-03 15:15:00|3719.9|3717.1|3714.1|3711.3|3740.4|3737.6|3712.6|3709.8|5892
1591197600000|2020-06-03 15:20:00|3714.4|3711.6|3712.4|3709.6|3728.1|3725.3|3709.9|3707.1|3127
1591197900000|2020-06-03 15:25:00|3712.6|3709.8|3705.9|3703.1|3717.4|3714.6|3696.6|3693.8|5573
1591198200000|2020-06-03 15:30:00|3705.6|3702.8|3719.6|3716.8|3733.4|3730.6|3705.6|3702.8|4725
1591198500000|2020-06-03 15:35:00|3718.9|3716.1|3695.4|3692.6|3718.9|3716.1|3691.4|3688.6|4062
1591198800000|2020-06-03 15:40:00|3695.7|3692.9|3666.2|3663.4|3699.9|3697.1|3665.5|3662.7|5322
1591199100000|2020-06-03 15:45:00|3667.2|3664.4|3675.7|3672.9|3678.2|3675.4|3656.5|3653.7|5605
1591199400000|2020-06-03 15:50:00|3676|3673.2|3646.9|3644.1|3676.7|3673.9|3644.9|3642.1|6830
1591199700000|2020-06-03 15:55:00|3646.6|3643.8|3670.4|3667.6|3672.1|3669.3|3645.1|3642.3|2858
1591200000000|2020-06-03 16:00:00|3670.8|3668|3668.1|3665.3|3675.8|3673|3661.4|3658.6|3486
1591200300000|2020-06-03 16:05:00|3668.3|3665.5|3656.4|3653.6|3668.8|3666|3655.6|3652.8|1913
1591200600000|2020-06-03 16:10:00|3656.6|3653.8|3645.9|3643.1|3658.1|3655.3|3638.7|3635.9|5725
1591200900000|2020-06-03 16:15:00|3645.1|3642.3|3647.1|3644.3|3654.1|3651.3|3631.4|3628.6|4045
1591201200000|2020-06-03 16:20:00|3647.4|3644.6|3658.7|3655.9|3658.7|3655.9|3643.4|3640.6|1869
1591201500000|2020-06-03 16:25:00|3659.2|3656.4|3661.4|3658.6|3663.4|3660.6|3654.2|3651.4|1715
1591201800000|2020-06-03 16:30:00|3661.6|3658.8|3664.2|3661.4|3674.6|3671.8|3659.6|3656.8|2300
1591202100000|2020-06-03 16:35:00|3664.6|3661.8|3665.6|3662.8|3669.9|3667.1|3659.2|3656.4|1031
1591202400000|2020-06-03 16:40:00|3665.9|3663.1|3669.9|3667.1|3672.9|3670.1|3664.6|3661.8|1262
1591202700000|2020-06-03 16:45:00|3669.4|3666.6|3662.7|3659.9|3669.4|3666.6|3655|3652.2|2035
1591203000000|2020-06-03 16:50:00|3663.2|3660.4|3671.7|3668.9|3680.9|3678.1|3663.2|3660.4|1729
1591203300000|2020-06-03 16:55:00|3672.2|3669.4|3664.4|3661.6|3673.4|3670.6|3660.4|3657.6|1142
1591203600000|2020-06-03 17:00:00|3664.7|3661.9|3677.9|3675.1|3679.9|3677.1|3664.2|3661.4|1268
1591203900000|2020-06-03 17:05:00|3678.2|3675.4|3684.7|3681.9|3689.7|3686.9|3670.9|3668.1|1532
1591204200000|2020-06-03 17:10:00|3685.7|3682.9|3693.7|3690.9|3697.9|3695.1|3681.2|3678.4|2164
1591204500000|2020-06-03 17:15:00|3693.9|3691.1|3688.9|3686.1|3694.6|3691.8|3687.1|3684.3|1397
1591204800000|2020-06-03 17:20:00|3689.1|3686.3|3704.4|3701.6|3708.1|3705.3|3688.1|3685.3|2338
1591205100000|2020-06-03 17:25:00|3705.1|3702.3|3697.4|3694.6|3716.6|3713.8|3695.6|3692.8|3799
1591205400000|2020-06-03 17:30:00|3697.6|3694.8|3700.6|3697.8|3711.6|3708.8|3696.4|3693.6|2266
1591205700000|2020-06-03 17:35:00|3700.3|3697.5|3694.8|3692|3701.1|3698.3|3691.8|3689|1749
1591206000000|2020-06-03 17:40:00|3695.3|3692.5|3696.9|3694.1|3698.4|3695.6|3688.1|3685.3|1349
1591206300000|2020-06-03 17:45:00|3696.3|3693.5|3698.9|3696.1|3700.4|3697.6|3690.1|3687.3|1227
1591206600000|2020-06-03 17:50:00|3699.4|3696.6|3699.4|3696.6|3703.6|3700.8|3691.6|3688.8|1988
1591206900000|2020-06-03 17:55:00|3699.6|3696.8|3704.1|3701.3|3704.9|3702.1|3697.4|3694.6|1266
1591207200000|2020-06-03 18:00:00|3704.6|3701.8|3699.1|3696.3|3721.9|3719.1|3698.6|3695.8|3471
1591207500000|2020-06-03 18:05:00|3699.9|3697.1|3712.9|3710.1|3717.1|3714.3|3694.4|3691.6|2289
1591207800000|2020-06-03 18:10:00|3712.4|3709.6|3707.4|3704.6|3716.6|3713.8|3703.4|3700.6|2087
1591208100000|2020-06-03 18:15:00|3707.1|3704.3|3710.7|3707.9|3721.1|3718.3|3707.1|3704.3|2997
1591208400000|2020-06-03 18:20:00|3710.9|3708.1|3719.4|3716.6|3723.1|3720.3|3708.1|3705.3|3639
1591208700000|2020-06-03 18:25:00|3719.8|3717|3745.7|3742.9|3751.9|3749.1|3704.1|3701.3|19076
1591209000000|2020-06-03 18:30:00|3744.7|3741.9|3742.7|3739.9|3748.4|3745.6|3729.7|3726.9|6021
1591209300000|2020-06-03 18:35:00|3743.1|3740.3|3757.9|3755.1|3763.1|3760.3|3738.4|3735.6|5082
1591209600000|2020-06-03 18:40:00|3758.6|3755.8|3761.6|3758.8|3781.9|3779.1|3757.9|3755.1|5757
1591209900000|2020-06-03 18:45:00|3761.9|3759.1|3755.4|3752.6|3769.2|3766.4|3755.2|3752.4|1754
1591210200000|2020-06-03 18:50:00|3755.2|3752.4|3750.9|3748.1|3758.2|3755.4|3748.9|3746.1|942
1591210500000|2020-06-03 18:55:00|3750.4|3747.6|3747.9|3745.1|3752.6|3749.8|3743.7|3740.9|1403
1591210800000|2020-06-03 19:00:00|3747.6|3744.8|3746.2|3743.4|3753.2|3750.4|3746.2|3743.4|1223
1591211100000|2020-06-03 19:05:00|3745.6|3742.8|3731.2|3728.4|3746.2|3743.4|3731.2|3728.4|1107
1591211400000|2020-06-03 19:10:00|3730.4|3727.6|3718.9|3716.1|3733.9|3731.1|3718.2|3715.4|1415
1591211700000|2020-06-03 19:15:00|3718.6|3715.8|3688.4|3685.6|3722.9|3720.1|3687.7|3684.9|2895
1591212000000|2020-06-03 19:20:00|3688.9|3686.1|3690|3687.2|3693.7|3690.9|3635.2|3632.4|9137
1591212300000|2020-06-03 19:25:00|3689.5|3686.7|3671.7|3668.9|3692.2|3689.4|3671.5|3668.7|2051
1591212600000|2020-06-03 19:30:00|3672|3669.2|3721.9|3719.1|3750|3746.4|3668.8|3666|7238
1591212900000|2020-06-03 19:35:00|3720.9|3718.1|3704.1|3701.3|3720.9|3718.1|3695.9|3693.1|2560
1591213200000|2020-06-03 19:40:00|3704.4|3701.6|3701.4|3698.6|3711.1|3708.3|3697.6|3694.8|963
1591213500000|2020-06-03 19:45:00|3701.1|3698.3|3702.9|3700.1|3705.1|3702.3|3696.9|3694.1|681
1591213800000|2020-06-03 19:50:00|3703.4|3700.6|3706.2|3703.4|3708.4|3705.6|3702.4|3699.6|462
1591214100000|2020-06-03 19:55:00|3705.9|3703.1|3695.1|3692.3|3706.4|3703.6|3694.7|3691.9|811
1591214400000|2020-06-03 20:00:00|3695.4|3692.6|3691.6|3688.8|3697.1|3694.3|3682.9|3680.1|768
1591214700000|2020-06-03 20:05:00|3691.9|3689.1|3686.7|3683.9|3693.9|3691.1|3685.9|3683.1|225
1591215000000|2020-06-03 20:10:00|3686.4|3683.6|3678.2|3675.4|3687.4|3684.6|3676.4|3673.6|315
1591215300000|2020-06-03 20:15:00|3677.7|3674.9|3687.4|3684.6|3691.9|3689.1|3673.4|3670.6|367
1591215600000|2020-06-03 20:20:00|3686.7|3683.9|3683.9|3681.1|3690.9|3688.1|3683.9|3681.1|165
1591215900000|2020-06-03 20:25:00|3683.7|3680.9|3684|3681.2|3686.2|3683.4|3674.7|3671.9|446
1591216200000|2020-06-03 20:30:00|3684.2|3681.4|3684.2|3681.4|3686|3683.2|3678|3675.2|247
1591216500000|2020-06-03 20:35:00|3684|3681.2|3685.2|3682.4|3688|3685.2|3681.7|3678.9|163
1591216800000|2020-06-03 20:40:00|3684.7|3681.9|3679.7|3676.9|3685.7|3682.9|3677.4|3674.6|276
1591217100000|2020-06-03 20:45:00|3680|3677.2|3673|3670.2|3681.7|3678.9|3671.7|3668.9|652
1591217400000|2020-06-03 20:50:00|3673.2|3670.4|3681.2|3678.4|3684.5|3681.7|3673.2|3670.4|271
1591217700000|2020-06-03 20:55:00|3681.5|3678.7|3691.2|3688.4|3691.5|3688.7|3681.2|3678.4|656
1591221600000|2020-06-03 22:00:00|3690.7|3686.7|3681.1|3678.3|3693.4|3687|3678.6|3675.8|256
1591221900000|2020-06-03 22:05:00|3680.8|3678|3683.3|3680.5|3685.2|3682.3|3678.1|3675.2|95
1591222200000|2020-06-03 22:10:00|3683.8|3681|3685.8|3683|3687.8|3685|3683.1|3680.3|51
1591222500000|2020-06-03 22:15:00|3686.1|3683.3|3687.3|3684.5|3690.1|3687.3|3685.6|3682.8|63
1591222800000|2020-06-03 22:20:00|3688.2|3684.2|3683.3|3680.5|3691.1|3688.3|3680.1|3677.3|87
1591223100000|2020-06-03 22:25:00|3683.6|3680.8|3683.1|3680.3|3686.1|3683.3|3683.1|3680.3|17
1591223400000|2020-06-03 22:30:00|3683.3|3680.5|3681.3|3678.5|3684.1|3681.3|3676.1|3673.3|115
1591223700000|2020-06-03 22:35:00|3681.1|3678.3|3676.4|3673.6|3681.1|3678.3|3676.1|3673.3|166
1591224000000|2020-06-03 22:40:00|3676.8|3674|3663.9|3661.1|3677.1|3674.3|3663.9|3660.3|316
1591224300000|2020-06-03 22:45:00|3664.3|3661.5|3670.6|3667.8|3672.4|3669.5|3663.4|3660.6|146
1591224600000|2020-06-03 22:50:00|3671.1|3668.3|3675.1|3672.3|3676.1|3673.3|3670.6|3667.8|68
1591224900000|2020-06-03 22:55:00|3675.4|3672.6|3686.9|3684.1|3688.6|3685.8|3673.1|3670.3|279
1591225200000|2020-06-03 23:00:00|3686.6|3683.8|3685.9|3683.1|3691.1|3688.3|3684.9|3682.1|121
1591225500000|2020-06-03 23:05:00|3687.5|3684.7|3688.4|3685.6|3692.1|3689.3|3687.4|3684.6|106
1591225800000|2020-06-03 23:10:00|3688.8|3686|3687.4|3684.6|3689.4|3686.6|3685.1|3682.3|65
1591226100000|2020-06-03 23:15:00|3686.9|3684.1|3686.1|3683.3|3688.4|3685.6|3683.1|3680.3|81
1591226400000|2020-06-03 23:20:00|3686.9|3684.1|3698.1|3695.3|3702.1|3699.3|3686.9|3684.1|528
1591226700000|2020-06-03 23:25:00|3698.6|3695.8|3702.4|3699.6|3707.9|3704.3|3698.6|3695.8|246
1591227000000|2020-06-03 23:30:00|3703.1|3700.3|3700.4|3697.6|3704.4|3701.6|3698.1|3695.3|107
1591227300000|2020-06-03 23:35:00|3699.7|3696.9|3711.6|3708.8|3712.4|3709.6|3699.4|3696.6|208
1591227600000|2020-06-03 23:40:00|3711.1|3708.3|3710.6|3707.8|3715.9|3711.6|3707.6|3704.7|249
1591227900000|2020-06-03 23:45:00|3710.4|3707.6|3707.4|3704.6|3713.1|3710.3|3706.1|3703.3|109
1591228200000|2020-06-03 23:50:00|3707.9|3705.1|3709.1|3706.3|3709.4|3706.6|3704.1|3701.3|101
1591228500000|2020-06-03 23:55:00|3709.6|3706.8|3711.9|3709.1|3713.1|3710.3|3708.4|3705.6|121
1591228800000|2020-06-04 00:00:00|3712.1|3709.3|3716.2|3713.4|3726.4|3723.6|3712.1|3709.3|668
1591229100000|2020-06-04 00:05:00|3717.4|3714.6|3711.2|3708.4|3718.2|3715.4|3710|3707.2|325
1591229400000|2020-06-04 00:10:00|3711.4|3708.6|3708.2|3705.4|3711.7|3708.9|3700.7|3697.9|568
1591229700000|2020-06-04 00:15:00|3709|3706.2|3698.2|3695.4|3710|3707.2|3693.2|3690.4|545
1591230000000|2020-06-04 00:20:00|3697.8|3695|3695.2|3692.4|3700|3697.2|3690.2|3687.4|366
1591230300000|2020-06-04 00:25:00|3695.5|3692.7|3700|3697.2|3700|3697.2|3686.2|3683.4|272
1591230600000|2020-06-04 00:30:00|3699.7|3696.9|3689.5|3686.7|3705.2|3702.4|3687.2|3684.4|393
1591230900000|2020-06-04 00:35:00|3689|3686.2|3691.5|3688.7|3697.8|3695|3687.5|3684.7|317
1591231200000|2020-06-04 00:40:00|3692|3689.2|3693.2|3690.4|3694.5|3691.7|3685.2|3682.4|226
1591231500000|2020-06-04 00:45:00|3693|3690.2|3690.2|3687.4|3696.2|3693.4|3685.2|3682.4|313
1591231800000|2020-06-04 00:50:00|3690.5|3687.7|3691|3688.2|3695|3692.2|3685.3|3682.5|213
1591232100000|2020-06-04 00:55:00|3690.5|3687.7|3701|3698.2|3701|3698.2|3690|3687.2|481
1591232400000|2020-06-04 01:00:00|3701.5|3698.7|3705.7|3702.9|3706.7|3703.9|3699.7|3696.9|454
1591232700000|2020-06-04 01:05:00|3706.5|3703.7|3703.7|3700.9|3707.5|3704.7|3702.5|3699.7|194
1591233000000|2020-06-04 01:10:00|3703.3|3700.5|3704.7|3701.9|3708.5|3705.7|3699.7|3696.9|226
1591233300000|2020-06-04 01:15:00|3705|3702.2|3705.7|3702.9|3707.7|3704.9|3698.7|3695.9|343
1591233600000|2020-06-04 01:20:00|3705.3|3702.5|3698.7|3695.9|3705.7|3702.9|3698|3695.2|185
1591233900000|2020-06-04 01:25:00|3698.5|3695.7|3702.3|3699.5|3702.7|3699.9|3698.5|3695.7|189
1591234200000|2020-06-04 01:30:00|3702|3699.2|3695.3|3692.5|3704.5|3701.7|3694.5|3691.7|235
1591234500000|2020-06-04 01:35:00|3694.5|3691.7|3691.6|3688.8|3696.3|3693.5|3690|3687.2|295
1591234800000|2020-06-04 01:40:00|3691.1|3688.3|3689.6|3686.8|3695.3|3692.5|3688.3|3685.5|273
1591235100000|2020-06-04 01:45:00|3690.3|3687.5|3694.8|3692|3695|3692.2|3688.3|3685.5|241
1591235400000|2020-06-04 01:50:00|3695|3692.2|3693.3|3690.5|3696.8|3694|3692.5|3689.7|135
1591235700000|2020-06-04 01:55:00|3693.6|3690.8|3682.6|3679.8|3693.6|3690.8|3681.1|3678.3|381
1591236000000|2020-06-04 02:00:00|3682.1|3679.3|3674.6|3671.8|3682.1|3679.3|3673.1|3670.3|698
1591236300000|2020-06-04 02:05:00|3675.3|3672.5|3681.3|3678.5|3681.6|3678.8|3674.3|3671.5|267
1591236600000|2020-06-04 02:10:00|3681.6|3678.8|3677.3|3674.5|3683.3|3680.5|3670.6|3667.8|426
1591236900000|2020-06-04 02:15:00|3677.1|3674.3|3678.3|3675.5|3679.3|3676.5|3668.6|3665.8|530
1591237200000|2020-06-04 02:20:00|3677.8|3675|3679.6|3676.8|3681.3|3678.5|3677.3|3674.5|228
1591237500000|2020-06-04 02:25:00|3679.3|3676.5|3678.3|3675.5|3679.3|3676.5|3677.3|3674.5|133
1591237800000|2020-06-04 02:30:00|3678.1|3675.3|3678.3|3675.5|3680.1|3677.3|3674.1|3671.3|214
1591238100000|2020-06-04 02:35:00|3678.1|3675.3|3678.3|3675.5|3680.1|3677.3|3674.3|3671.5|158
1591238400000|2020-06-04 02:40:00|3678.1|3675.3|3679.3|3676.5|3683.1|3680.3|3677.3|3674.5|249
1591238700000|2020-06-04 02:45:00|3679.6|3676.8|3676.3|3673.5|3681.1|3678.3|3676.3|3673.5|70
1591239000000|2020-06-04 02:50:00|3676.6|3673.8|3677.1|3674.3|3680.1|3677.3|3676.1|3673.3|114
1591239300000|2020-06-04 02:55:00|3678.1|3675.3|3679.3|3676.5|3682.1|3679.3|3677.3|3674.5|125
1591239600000|2020-06-04 03:00:00|3679.8|3677|3680.3|3677.5|3682.1|3679.3|3678.3|3675.5|99
1591239900000|2020-06-04 03:05:00|3679.6|3676.8|3673.1|3670.3|3679.6|3676.8|3672.8|3670|233
1591240200000|2020-06-04 03:10:00|3672.8|3670|3676.4|3673.6|3680.1|3677.3|3671.1|3668.3|335
1591240500000|2020-06-04 03:15:00|3676.1|3673.3|3663.9|3661.1|3677.1|3674.3|3663.6|3660.8|416
1591240800000|2020-06-04 03:20:00|3663.6|3660.8|3663.4|3660.6|3669.4|3666.6|3659.9|3657.1|559
1591241100000|2020-06-04 03:25:00|3662.9|3660.1|3663.6|3660.8|3667.6|3664.8|3658.6|3655.8|466
1591241400000|2020-06-04 03:30:00|3664.1|3661.3|3664.8|3662|3664.9|3662.1|3657.4|3654.6|441
1591241700000|2020-06-04 03:35:00|3664.6|3661.8|3667.1|3664.3|3668.3|3665.5|3662.1|3659.3|162
1591242000000|2020-06-04 03:40:00|3666.8|3664|3665.1|3662.3|3668.1|3665.3|3663.6|3660.8|155
1591242300000|2020-06-04 03:45:00|3666.1|3663.3|3668.3|3665.5|3669.3|3666.5|3664.1|3661.3|126
1591242600000|2020-06-04 03:50:00|3668.1|3665.3|3669.8|3667|3669.8|3667|3666.1|3663.3|137
1591242900000|2020-06-04 03:55:00|3670.3|3667.5|3670.8|3668|3671.8|3669|3668.1|3665.3|167
1591243200000|2020-06-04 04:00:00|3671.6|3668.8|3678.6|3675.8|3678.6|3675.8|3670.6|3667.8|299
1591243500000|2020-06-04 04:05:00|3679|3676.2|3680.3|3677.5|3680.9|3678.1|3677.8|3675|405
1591243800000|2020-06-04 04:10:00|3679.9|3677.1|3676.3|3673.5|3680.6|3677.8|3674.6|3671.8|205
1591244100000|2020-06-04 04:15:00|3675.8|3673|3671.9|3669.1|3676.6|3673.8|3671.6|3668.8|168
1591244400000|2020-06-04 04:20:00|3672.1|3669.3|3675.8|3673|3677.1|3674.3|3670.3|3667.5|273
1591244700000|2020-06-04 04:25:00|3675.6|3672.8|3673.9|3671.1|3677.4|3674.6|3670.9|3668.1|107
1591245000000|2020-06-04 04:30:00|3673.1|3670.3|3673.6|3670.8|3675.6|3672.8|3673.1|3670.3|107
1591245300000|2020-06-04 04:35:00|3673.3|3670.5|3674.9|3672.1|3675.6|3672.8|3671.9|3669.1|84
1591245600000|2020-06-04 04:40:00|3675.6|3672.8|3674.3|3671.5|3675.6|3672.8|3671.6|3668.8|85
1591245900000|2020-06-04 04:45:00|3674.1|3671.3|3672.9|3670.1|3675.3|3672.5|3672.6|3669.8|48
1591246200000|2020-06-04 04:50:00|3673.1|3670.3|3668.7|3665.9|3674.1|3671.3|3668.4|3665.6|143
1591246500000|2020-06-04 04:55:00|3668.9|3666.1|3674.6|3671.8|3674.6|3671.8|3668.2|3665.4|161
1591246800000|2020-06-04 05:00:00|3674.3|3671.5|3676.3|3673.5|3677.6|3674.8|3670.9|3668.1|335
1591247100000|2020-06-04 05:05:00|3676.6|3673.8|3676.9|3674.1|3678.1|3675.3|3675.9|3673.1|235
1591247400000|2020-06-04 05:10:00|3676.4|3673.6|3675.9|3673.1|3676.6|3673.8|3674.6|3671.8|89
1591247700000|2020-06-04 05:15:00|3675.4|3672.6|3671.9|3669.1|3678.6|3675.8|3671.9|3669.1|133
1591248000000|2020-06-04 05:20:00|3672.4|3669.6|3670.9|3668.1|3673.6|3670.8|3670.2|3667.4|100
1591248300000|2020-06-04 05:25:00|3671.9|3669.1|3675.6|3672.8|3676.6|3673.8|3671.9|3669.1|82
1591248600000|2020-06-04 05:30:00|3676.1|3673.3|3669.9|3667.1|3677.6|3674.8|3665.2|3662.4|383
1591248900000|2020-06-04 05:35:00|3669.4|3666.6|3670.7|3667.9|3674.2|3671.4|3668.7|3665.9|150
1591249200000|2020-06-04 05:40:00|3670.9|3668.1|3674.2|3671.4|3674.2|3671.4|3670.2|3667.4|152
1591249500000|2020-06-04 05:45:00|3673.7|3670.9|3673.2|3670.4|3675.9|3673.1|3672.2|3669.4|117
1591249800000|2020-06-04 05:50:00|3672.7|3669.9|3673.2|3670.4|3676.2|3673.4|3671.9|3669.1|143
1591250100000|2020-06-04 05:55:00|3672.7|3669.9|3675.2|3672.4|3675.7|3672.9|3670.2|3667.4|227
1591250400000|2020-06-04 06:00:00|3674.9|3672.1|3679.4|3676.6|3685.1|3682.3|3674.9|3672.1|921
1591250700000|2020-06-04 06:05:00|3679.8|3677|3675.9|3673.1|3681.6|3678.8|3675.7|3672.9|234
1591251000000|2020-06-04 06:10:00|3675.7|3672.9|3666.9|3664.1|3678.1|3675.3|3664.7|3661.9|538
1591251300000|2020-06-04 06:15:00|3667.2|3664.4|3665.2|3662.4|3669.7|3666.9|3662.2|3659.4|495
1591251600000|2020-06-04 06:20:00|3665.7|3662.9|3673.2|3670.4|3678.9|3676.1|3665.2|3662.4|487
1591251900000|2020-06-04 06:25:00|3672.9|3670.1|3680.7|3677.9|3681.4|3678.6|3672.7|3669.9|409
1591252200000|2020-06-04 06:30:00|3680.2|3677.4|3683.7|3680.9|3686.2|3683.4|3679.9|3677|608
1591252500000|2020-06-04 06:35:00|3684|3681.2|3683.7|3680.9|3690|3687.2|3682.7|3679.9|485
1591252800000|2020-06-04 06:40:00|3684|3681.2|3676.2|3673.4|3686.7|3683.9|3676|3673.2|397
1591253100000|2020-06-04 06:45:00|3676.5|3673.7|3679.5|3676.7|3681.7|3678.9|3671.7|3668.9|512
1591253400000|2020-06-04 06:50:00|3679.7|3676.9|3684|3681.2|3684.5|3681.7|3678|3675.2|227
1591253700000|2020-06-04 06:55:00|3684.7|3681.9|3683|3680.2|3689|3686.2|3680.2|3677.4|395
1591254000000|2020-06-04 07:00:00|3682|3679.2|3677|3674.2|3689|3686.2|3677|3674.2|488
1591254300000|2020-06-04 07:05:00|3677.2|3674.4|3671|3668.2|3680|3677.2|3668.5|3665.7|771
1591254600000|2020-06-04 07:10:00|3671.5|3668.7|3672|3669.2|3674|3671.2|3667.5|3664.7|596
1591254900000|2020-06-04 07:15:00|3671.5|3668.7|3668|3665.2|3673|3670.2|3666|3663.2|548
1591255200000|2020-06-04 07:20:00|3667.8|3665|3668.3|3665.5|3669|3666.2|3661|3658.2|786
1591255500000|2020-06-04 07:25:00|3668.5|3665.7|3669|3666.2|3676|3673.2|3668|3665.2|716
1591255800000|2020-06-04 07:30:00|3668.7|3665.9|3668.3|3665.5|3669.7|3666.9|3664.3|3661.5|370
1591256100000|2020-06-04 07:35:00|3668.7|3665.9|3670|3667.2|3673|3670.2|3664|3661.2|407
1591256400000|2020-06-04 07:40:00|3669.3|3666.5|3669|3666.2|3673|3670.2|3667|3664.2|400
1591256700000|2020-06-04 07:45:00|3669.5|3666.7|3667.7|3664.9|3672|3669.2|3667|3664.2|301
1591257000000|2020-06-04 07:50:00|3668|3665.2|3665.8|3663|3670.3|3667.5|3665|3662.2|369
1591257300000|2020-06-04 07:55:00|3665.3|3662.5|3677.7|3674.9|3679.7|3676.9|3665.3|3662.5|484
1591257600000|2020-06-04 08:00:00|3677.3|3674.5|3677|3674.2|3683.7|3680.9|3675.3|3672.5|565
1591257900000|2020-06-04 08:05:00|3677.2|3674.4|3689.7|3686.9|3698.7|3695.9|3676.7|3673.9|2013
1591258200000|2020-06-04 08:10:00|3689.9|3687.1|3684.2|3681.4|3691.7|3688.9|3683.2|3680.4|529
1591258500000|2020-06-04 08:15:00|3684.7|3681.9|3695.7|3692.9|3696.7|3693.9|3683.9|3681.1|659
1591258800000|2020-06-04 08:20:00|3695.9|3693.1|3692.7|3689.9|3697.2|3694.4|3686.9|3684.1|527
1591259100000|2020-06-04 08:25:00|3693.1|3690.3|3694.9|3692.1|3695.2|3692.4|3685.7|3682.9|957
1591259400000|2020-06-04 08:30:00|3694.7|3691.9|3702.9|3700.1|3703.9|3701.1|3692.2|3689.4|1273
1591259700000|2020-06-04 08:35:00|3703.2|3700.4|3692.9|3690.1|3704.2|3701.4|3692.9|3690.1|624
1591260000000|2020-06-04 08:40:00|3693.2|3690.4|3700.7|3697.9|3704.7|3701.9|3692.9|3690.1|553
1591260300000|2020-06-04 08:45:00|3701.1|3698.3|3699|3696.2|3701.7|3698.9|3696.7|3693.9|326
1591260600000|2020-06-04 08:50:00|3699.7|3696.9|3704.7|3701.9|3705|3702.2|3697.7|3694.9|499
1591260900000|2020-06-04 08:55:00|3704.2|3701.4|3702|3699.2|3704.7|3701.9|3699|3696.2|299
1591261200000|2020-06-04 09:00:00|3702.4|3699.6|3687|3684.2|3705.7|3702.9|3686.7|3683.9|1243
1591261500000|2020-06-04 09:05:00|3686.7|3683.9|3683|3680.2|3691|3688.2|3683|3680.2|621
1591261800000|2020-06-04 09:10:00|3683.4|3680.6|3683.7|3680.9|3686|3683.2|3678|3675.2|749
1591262100000|2020-06-04 09:15:00|3683.5|3680.7|3679.7|3676.9|3683.7|3680.9|3674|3671.2|783
1591262400000|2020-06-04 09:20:00|3679.2|3676.4|3667.2|3664.4|3679.2|3676.4|3664.5|3661.7|1242
1591262700000|2020-06-04 09:25:00|3666.5|3663.7|3673.5|3670.7|3673.5|3670.7|3666.5|3663.7|461
1591263000000|2020-06-04 09:30:00|3673.3|3670.5|3673|3670.2|3675.5|3672.7|3669.8|3667|516
1591263300000|2020-06-04 09:35:00|3673.3|3670.5|3675.5|3672.7|3677|3674.2|3672.3|3669.5|346
1591263600000|2020-06-04 09:40:00|3675.8|3673|3673.5|3670.7|3676.8|3674|3670.5|3667.7|223
1591263900000|2020-06-04 09:45:00|3672.8|3670|3677.5|3674.7|3678.8|3676|3671.8|3669|421
1591264200000|2020-06-04 09:50:00|3677.8|3675|3681.5|3678.7|3684.8|3682|3675.5|3672.7|449
1591264500000|2020-06-04 09:55:00|3682|3679.2|3680.5|3677.7|3682.5|3679.7|3678.5|3675.7|196
1591264800000|2020-06-04 10:00:00|3680.8|3678|3676.5|3673.7|3683.8|3681|3674.8|3672|528
1591265100000|2020-06-04 10:05:00|3676.8|3674|3679.1|3676.3|3681.8|3679|3674.5|3671.7|480
1591265400000|2020-06-04 10:10:00|3679.3|3676.5|3680.1|3677.3|3684.6|3681.8|3678.8|3676|481
1591265700000|2020-06-04 10:15:00|3680.4|3677.6|3678.4|3675.6|3684.4|3681.6|3677.6|3674.8|415
1591266000000|2020-06-04 10:20:00|3679.4|3676.6|3677.4|3674.6|3682.4|3679.6|3676.6|3673.8|299
1591266300000|2020-06-04 10:25:00|3677.1|3674.3|3688.6|3685.8|3693.6|3690.8|3669.4|3666.6|1213
1591266600000|2020-06-04 10:30:00|3689.3|3686.5|3690.8|3688|3699.6|3696.8|3688.6|3685.8|1285
1591266900000|2020-06-04 10:35:00|3691.3|3688.5|3689.4|3686.6|3693.1|3690.3|3688.4|3685.6|421
1591267200000|2020-06-04 10:40:00|3689.1|3686.3|3681.4|3678.6|3690.4|3687.6|3680.4|3677.6|634
1591267500000|2020-06-04 10:45:00|3681.6|3678.8|3676.9|3674.1|3684.4|3681.6|3676.7|3673.9|535
1591267800000|2020-06-04 10:50:00|3677.2|3674.4|3687.4|3684.6|3692.1|3689.3|3675.9|3673.1|766
1591268100000|2020-06-04 10:55:00|3687.1|3684.3|3687.4|3684.6|3687.9|3685.1|3680.4|3677.6|427
1591268400000|2020-06-04 11:00:00|3687.1|3684.3|3686.4|3683.6|3692.9|3690.1|3686.1|3683.3|490
1591268700000|2020-06-04 11:05:00|3686.7|3683.9|3691.4|3688.6|3693.1|3690.3|3686.4|3683.6|278
1591269000000|2020-06-04 11:10:00|3691.1|3688.3|3694.1|3691.3|3695.4|3692.6|3689.9|3687.1|261
1591269300000|2020-06-04 11:15:00|3693.6|3690.8|3690.1|3687.3|3694.4|3691.6|3688.4|3685.6|334
1591269600000|2020-06-04 11:20:00|3691.1|3688.3|3694.4|3691.6|3696.1|3693.3|3689.4|3686.6|178
1591269900000|2020-06-04 11:25:00|3694.1|3691.3|3690.2|3687.4|3696.1|3693.3|3684.4|3681.6|438
1591270200000|2020-06-04 11:30:00|3690.4|3687.6|3696.9|3694.1|3697.9|3695.1|3689.2|3686.4|598
1591270500000|2020-06-04 11:35:00|3696.4|3693.6|3688.2|3685.4|3699.2|3696.4|3687.9|3685.1|465
1591270800000|2020-06-04 11:40:00|3688.6|3685.8|3687.9|3685.1|3691.6|3688.8|3685.7|3682.9|469
1591271100000|2020-06-04 11:45:00|3687.2|3684.4|3691.4|3688.6|3699.9|3697.1|3687.2|3684.4|842
1591271400000|2020-06-04 11:50:00|3691.9|3689.1|3710.6|3707.8|3713.3|3710.5|3691.9|3689.1|1408
1591271700000|2020-06-04 11:55:00|3711.1|3708.3|3718.1|3715.3|3720.8|3718|3709.2|3706.4|2503
1591272000000|2020-06-04 12:00:00|3717.8|3715|3712.1|3709.3|3722.1|3719.3|3706.1|3703.3|1659
1591272300000|2020-06-04 12:05:00|3711.4|3708.6|3708.1|3705.3|3716.8|3714|3704.8|3702|1008
1591272600000|2020-06-04 12:10:00|3708.3|3705.5|3700.4|3697.6|3708.8|3706|3693.8|3691|1725
1591272900000|2020-06-04 12:15:00|3700.6|3697.8|3709.4|3706.6|3710.1|3707.3|3700.1|3697.3|872
1591273200000|2020-06-04 12:20:00|3709.1|3706.3|3713.1|3710.3|3714.8|3712|3705.4|3702.6|678
1591273500000|2020-06-04 12:25:00|3712.6|3709.8|3704.4|3701.6|3715.1|3712.3|3703.1|3700.3|1175
1591273800000|2020-06-04 12:30:00|3704.1|3701.3|3692.9|3690.1|3710.1|3707.3|3690.4|3687.6|2163
1591274100000|2020-06-04 12:35:00|3693.1|3690.3|3701.7|3698.9|3703.6|3700.8|3692.6|3689.8|1853
1591274400000|2020-06-04 12:40:00|3701.4|3698.6|3684.9|3682.1|3701.4|3698.6|3683.5|3680.7|1747
1591274700000|2020-06-04 12:45:00|3685.4|3682.6|3688.4|3685.6|3691.7|3688.9|3683.7|3680.9|1112
1591275000000|2020-06-04 12:50:00|3688.7|3685.9|3687.7|3684.9|3692.7|3689.9|3685.4|3682.6|557
1591275300000|2020-06-04 12:55:00|3687.9|3685.1|3696.7|3693.9|3698.7|3695.9|3687.4|3684.6|775
1591275600000|2020-06-04 13:00:00|3696.2|3693.4|3704.7|3701.9|3707.4|3704.6|3689.2|3686.4|2763
1591275900000|2020-06-04 13:05:00|3704.2|3701.4|3709.7|3706.9|3716.7|3713.9|3700.9|3698.1|2586
1591276200000|2020-06-04 13:10:00|3710.4|3707.6|3706.9|3704.1|3712.7|3709.9|3702.8|3700|1388
1591276500000|2020-06-04 13:15:00|3707.4|3704.6|3707.4|3704.6|3723.7|3720.9|3703.2|3700.4|2699
1591276800000|2020-06-04 13:20:00|3707.2|3704.4|3705.7|3702.9|3713|3710.2|3703.7|3700.9|1227
1591277100000|2020-06-04 13:25:00|3706|3703.2|3692.2|3689.4|3707.7|3704.9|3691.2|3688.4|1877
1591277400000|2020-06-04 13:30:00|3691.8|3689|3688.5|3685.7|3697.2|3694.4|3681.5|3678.7|3521
1591277700000|2020-06-04 13:35:00|3689|3686.2|3690.5|3687.7|3697.2|3694.4|3685.5|3682.7|2068
1591278000000|2020-06-04 13:40:00|3690.2|3687.4|3696.7|3693.9|3704|3701.2|3690.2|3687.4|2224
1591278300000|2020-06-04 13:45:00|3697|3694.2|3679.8|3677|3697.4|3694.6|3676.1|3673.3|4029
1591278600000|2020-06-04 13:50:00|3679.1|3676.3|3686.3|3683.5|3719.4|3716.2|3672.4|3669.6|10909
1591278900000|2020-06-04 13:55:00|3686.1|3683.3|3685.3|3682.5|3690.5|3687.7|3678.3|3675.5|1891
1591279200000|2020-06-04 14:00:00|3685.5|3682.7|3698.3|3695.5|3702|3699.2|3685.3|3682.5|2172
1591279500000|2020-06-04 14:05:00|3698.5|3695.7|3698|3695.2|3702.4|3699.6|3686.3|3683.5|2174
1591279800000|2020-06-04 14:10:00|3698.3|3695.5|3704.4|3701.6|3706.3|3703.5|3692|3689.2|2308
1591280100000|2020-06-04 14:15:00|3703.7|3700.9|3700.7|3697.9|3711.2|3708.4|3695.7|3692.9|4052
1591280400000|2020-06-04 14:20:00|3700.3|3697.5|3696.7|3693.9|3701.7|3698.9|3690|3687.2|1893
1591280700000|2020-06-04 14:25:00|3696.4|3693.6|3695.7|3692.9|3700.4|3697.6|3690|3687.2|1707
1591281000000|2020-06-04 14:30:00|3696.2|3693.4|3696.7|3693.9|3703.7|3700.9|3693|3690.2|1687
1591281300000|2020-06-04 14:35:00|3697|3694.2|3696.7|3693.9|3698.7|3695.9|3690.7|3687.9|1019
1591281600000|2020-06-04 14:40:00|3697.2|3694.4|3692.7|3689.9|3703.5|3700.7|3692.5|3689.7|1362
1591281900000|2020-06-04 14:45:00|3692.5|3689.7|3691.3|3688.5|3697|3694.2|3687|3684.2|1386
1591282200000|2020-06-04 14:50:00|3691|3688.2|3690|3687.2|3694|3691.2|3684.3|3681.5|1568
1591282500000|2020-06-04 14:55:00|3690.3|3687.5|3685.7|3682.9|3696.7|3693.9|3685|3682.2|2023
1591282800000|2020-06-04 15:00:00|3686|3683.2|3683.7|3680.9|3689.5|3686.7|3683|3680.2|1433
1591283100000|2020-06-04 15:05:00|3684|3681.2|3683.6|3680.8|3687.5|3684.7|3679.6|3676.8|2017
1591283400000|2020-06-04 15:10:00|3683.3|3680.5|3672|3669.2|3695.8|3693|3666.3|3663.5|6231
1591283700000|2020-06-04 15:15:00|3672.3|3669.5|3671.5|3668.7|3678.3|3675.5|3668.3|3665.5|2587
1591284000000|2020-06-04 15:20:00|3672|3669.2|3675.2|3672.4|3686.3|3683.5|3667.6|3664.8|3666
1591284300000|2020-06-04 15:25:00|3675.5|3672.7|3673.2|3670.4|3680|3677.2|3666.5|3663.7|5012
1591284600000|2020-06-04 15:30:00|3673.5|3670.7|3681.7|3678.9|3686.7|3683.9|3672.2|3669.4|3377
1591284900000|2020-06-04 15:35:00|3680.9|3678.1|3695.4|3692.6|3698.4|3695.6|3679.4|3676.6|2699
1591285200000|2020-06-04 15:40:00|3696.4|3693.6|3703.1|3700.3|3704.1|3701.3|3693.9|3691.1|2344
1591285500000|2020-06-04 15:45:00|3703.6|3700.8|3696.4|3693.6|3708.4|3705.6|3695.4|3692.6|2765
1591285800000|2020-06-04 15:50:00|3696.2|3693.4|3698.4|3695.6|3700.9|3698.1|3695.9|3693.1|1305
1591286100000|2020-06-04 15:55:00|3698.7|3695.9|3692.7|3689.9|3699.7|3696.9|3691|3688.2|1439
1591286400000|2020-06-04 16:00:00|3693|3690.2|3704.4|3701.6|3707.1|3704.3|3693|3690.2|1838
1591286700000|2020-06-04 16:05:00|3705.1|3702.3|3702.4|3699.6|3706.9|3704.1|3700|3697.2|1553
1591287000000|2020-06-04 16:10:00|3702.7|3699.9|3701|3698.2|3705.4|3702.6|3697|3694.2|916
1591287300000|2020-06-04 16:15:00|3700|3697.2|3710|3707.2|3711|3708.2|3698|3695.2|1313
1591287600000|2020-06-04 16:20:00|3709.7|3706.9|3712|3709.2|3714.2|3711.4|3708|3705.2|1428
1591287900000|2020-06-04 16:25:00|3711.7|3708.9|3713|3710.2|3719.7|3716.9|3708|3705.2|1988
1591288200000|2020-06-04 16:30:00|3713.4|3710.6|3703.3|3700.5|3714.7|3711.9|3701.3|3698.5|2295
1591288500000|2020-06-04 16:35:00|3703.5|3700.7|3714|3711.2|3715.4|3712.6|3702.3|3699.5|1420
1591288800000|2020-06-04 16:40:00|3714.2|3711.4|3716|3713.2|3720.4|3717.6|3711|3708.2|1741
1591289100000|2020-06-04 16:45:00|3715.7|3712.9|3726.2|3723.4|3731.4|3728.6|3714|3711.2|3432
1591289400000|2020-06-04 16:50:00|3726.9|3724.1|3722.4|3719.6|3729.4|3726.6|3716.4|3713.6|1943
1591289700000|2020-06-04 16:55:00|3722.7|3719.9|3722.4|3719.6|3732.9|3730.1|3719.7|3716.9|3421
1591290000000|2020-06-04 17:00:00|3722.9|3720.1|3731.2|3728.4|3731.4|3728.6|3719.7|3716.9|2072
1591290300000|2020-06-04 17:05:00|3731.4|3728.6|3749.9|3747.1|3751.9|3749.1|3729.4|3726.6|4103
1591290600000|2020-06-04 17:10:00|3750.2|3747.4|3741.7|3738.9|3755.4|3752.6|3741.4|3738.6|3026
1591290900000|2020-06-04 17:15:00|3741.4|3738.6|3742.7|3739.9|3748.4|3745.6|3739.4|3736.6|1764
1591291200000|2020-06-04 17:20:00|3742.4|3739.6|3752.6|3749.8|3756.3|3753.5|3742.4|3739.6|2657
1591291500000|2020-06-04 17:25:00|3752.9|3750.1|3740.2|3737.4|3758.9|3756.1|3738.9|3736.1|2399
1591291800000|2020-06-04 17:30:00|3740.5|3737.7|3732.2|3729.4|3744.9|3742.1|3730.7|3727.9|3014
1591292100000|2020-06-04 17:35:00|3731.9|3729.1|3747.9|3745.1|3748.3|3745.5|3726.9|3724.1|2939
1591292400000|2020-06-04 17:40:00|3747.6|3744.8|3747.9|3745.1|3749.9|3747.1|3741.9|3739.1|1722
1591292700000|2020-06-04 17:45:00|3748.2|3745.4|3739.9|3737.1|3748.5|3745.7|3738.9|3736.1|1072
1591293000000|2020-06-04 17:50:00|3739.5|3736.7|3749.5|3746.7|3752.9|3750.1|3739.5|3736.7|1407
1591293300000|2020-06-04 17:55:00|3749.2|3746.4|3749|3746.2|3756.5|3753.7|3746.9|3744.1|2924
1591293600000|2020-06-04 18:00:00|3749.3|3746.5|3762.5|3759.7|3767.5|3764.7|3747|3744.2|3425
1591293900000|2020-06-04 18:05:00|3762.3|3759.5|3753.3|3750.5|3765|3762.2|3753|3750.2|3223
1591294200000|2020-06-04 18:10:00|3753.6|3750.8|3761.3|3758.5|3766|3763.2|3750.1|3747.3|3074
1591294500000|2020-06-04 18:15:00|3761.6|3758.8|3750.6|3747.8|3770.3|3767.5|3748.2|3745.4|3324
1591294800000|2020-06-04 18:20:00|3750.2|3747.4|3758.6|3755.8|3758.6|3755.8|3747.4|3744.6|2787
1591295100000|2020-06-04 18:25:00|3759|3756.2|3760.2|3757.4|3779|3776.2|3747.9|3745.1|14480
1591295400000|2020-06-04 18:30:00|3760.6|3757.8|3747.9|3745.1|3767.6|3764.8|3746.9|3744.1|3891
1591295700000|2020-06-04 18:35:00|3748.2|3745.4|3744.9|3742.1|3751.9|3749.1|3741.4|3738.6|1252
1591296000000|2020-06-04 18:40:00|3744.6|3741.8|3742.4|3739.6|3748.2|3745.4|3742.4|3739.6|1170
1591296300000|2020-06-04 18:45:00|3742.9|3740.1|3741.6|3738.8|3749.2|3746.4|3740.1|3737.3|1437
1591296600000|2020-06-04 18:50:00|3741.2|3738.4|3739.7|3736.9|3745.2|3742.4|3739.7|3736.9|1163
1591296900000|2020-06-04 18:55:00|3740|3737.2|3733.2|3730.4|3741.7|3738.9|3732.2|3729.4|1146
1591297200000|2020-06-04 19:00:00|3733.5|3730.7|3743.2|3740.4|3744.2|3741.4|3732.7|3729.9|625
1591297500000|2020-06-04 19:05:00|3743|3740.2|3738.5|3735.7|3746.7|3743.9|3737.7|3734.9|570
1591297800000|2020-06-04 19:10:00|3738.2|3735.4|3734.7|3731.9|3739.7|3736.9|3731|3728.2|491
1591298100000|2020-06-04 19:15:00|3734.5|3731.7|3730.5|3727.7|3734.7|3731.9|3724.8|3722|849
1591298400000|2020-06-04 19:20:00|3730.7|3727.9|3733.2|3730.4|3735.5|3732.7|3728.2|3725.4|422
1591298700000|2020-06-04 19:25:00|3733.5|3730.7|3736.5|3733.7|3737.2|3734.4|3731|3728.2|221
1591299000000|2020-06-04 19:30:00|3736.8|3734|3734.2|3731.4|3739.5|3736.7|3733.8|3731|391
1591299300000|2020-06-04 19:35:00|3734.5|3731.7|3728.2|3725.4|3737.5|3734.7|3725.5|3722.7|570
1591299600000|2020-06-04 19:40:00|3727.7|3724.9|3728.2|3725.4|3732|3729.2|3725.5|3722.7|356
1591299900000|2020-06-04 19:45:00|3728|3725.2|3732.6|3729.8|3734.1|3731.3|3726.5|3723.7|504
1591300200000|2020-06-04 19:50:00|3732.3|3729.5|3728.8|3726|3734.1|3731.3|3727.8|3725|336
1591300500000|2020-06-04 19:55:00|3729.3|3726.5|3728.8|3726|3733.8|3731|3726.8|3724|781
1591300800000|2020-06-04 20:00:00|3728.2|3725.4|3741.3|3738.5|3742.1|3739.3|3724.8|3722|891
1591301100000|2020-06-04 20:05:00|3741.6|3738.8|3745.5|3742.7|3757.9|3755.1|3739.8|3737|2509
1591301400000|2020-06-04 20:10:00|3744.6|3741.8|3749|3746.2|3751.5|3748.7|3741.8|3739|374
1591301700000|2020-06-04 20:15:00|3749.2|3746.4|3751.8|3749|3752|3749.2|3747|3744.2|159
1591302000000|2020-06-04 20:20:00|3751.5|3748.7|3756.2|3753.4|3758.5|3755.7|3751.5|3748.7|374
1591302300000|2020-06-04 20:25:00|3755.8|3753|3752.2|3749.4|3757.5|3754.7|3750.2|3747.4|258
1591302600000|2020-06-04 20:30:00|3752|3749.2|3753|3750.2|3755.5|3752.7|3750.5|3747.7|231
1591302900000|2020-06-04 20:35:00|3752.8|3750|3748.5|3745.7|3755.3|3752.5|3748.3|3745.1|161
1591303200000|2020-06-04 20:40:00|3749|3746.2|3750.5|3747.7|3751.5|3748.7|3747.8|3745|150
1591303500000|2020-06-04 20:45:00|3751|3748.2|3758.3|3755.5|3758.5|3755.7|3749.5|3746.7|353
1591303800000|2020-06-04 20:50:00|3758.1|3755.3|3752.5|3749.7|3758.5|3755.7|3752.5|3749.7|211
1591304100000|2020-06-04 20:55:00|3753.3|3750.5|3751.8|3749|3755.8|3753|3747.8|3745|574
1591308000000|2020-06-04 22:00:00|3748.6|3745.8|3755.9|3753.1|3756.6|3753.8|3745.3|3742.5|918
1591308300000|2020-06-04 22:05:00|3756.1|3753.3|3756.4|3753.6|3757.6|3754.8|3754.6|3751.8|148
1591308600000|2020-06-04 22:10:00|3756.2|3753.4|3762.4|3759.6|3764.4|3761.6|3756.2|3753.4|221
1591308900000|2020-06-04 22:15:00|3763.2|3759.2|3760.1|3757.3|3765.2|3761.8|3757.6|3754.8|148
1591309200000|2020-06-04 22:20:00|3759.6|3756.8|3754.6|3751.8|3760.1|3757.3|3750.6|3747.6|185
1591309500000|2020-06-04 22:25:00|3754.4|3751.6|3755.3|3752.5|3757.6|3754.8|3753.6|3750.8|86
1591309800000|2020-06-04 22:30:00|3755.6|3752.8|3761.6|3758.8|3762.3|3759.5|3755.3|3752.5|106
1591310100000|2020-06-04 22:35:00|3761.3|3758.5|3760.4|3757.6|3762.6|3759.8|3760.4|3757.2|46
1591310400000|2020-06-04 22:40:00|3760.6|3757.8|3758.3|3755.5|3760.6|3757.8|3757.3|3754.5|27
1591310700000|2020-06-04 22:45:00|3758.1|3755.3|3754.8|3752|3759.6|3756.8|3754.8|3752|116
1591311000000|2020-06-04 22:50:00|3754.3|3751.5|3753.8|3751|3755.9|3753.1|3753.3|3750.5|35
1591311300000|2020-06-04 22:55:00|3753.6|3750.8|3755.4|3752.6|3756.6|3753.8|3753.3|3750.5|34
1591311600000|2020-06-04 23:00:00|3754.8|3752|3749.6|3746.8|3756.1|3753.3|3749.6|3746.8|90
1591311900000|2020-06-04 23:05:00|3750.3|3747.5|3751.6|3748.8|3752.4|3749.6|3750.3|3747.5|47
1591312200000|2020-06-04 23:10:00|3752.4|3749.6|3751.9|3749.1|3753.1|3750.3|3750.6|3747.8|29
1591312500000|2020-06-04 23:15:00|3751.6|3748.8|3752.9|3750.1|3755.1|3752.3|3751.1|3748.3|89
1591312800000|2020-06-04 23:20:00|3752.6|3749.8|3753.6|3750.8|3753.6|3750.8|3751.6|3748.8|61
1591313100000|2020-06-04 23:25:00|3754.4|3751.6|3757.4|3754.6|3757.6|3754.8|3754.4|3751.6|89
1591313400000|2020-06-04 23:30:00|3756.6|3753.8|3755.6|3752.8|3757.4|3754.6|3754.9|3752.1|24
1591313700000|2020-06-04 23:35:00|3755.9|3753.1|3752.7|3749.9|3756.6|3753.8|3752.4|3749.6|66
1591314000000|2020-06-04 23:40:00|3752.4|3749.6|3750.4|3747.6|3752.9|3750.1|3749.4|3746.6|46
1591314300000|2020-06-04 23:45:00|3750.2|3747.4|3739.7|3736.9|3750.7|3747.9|3737.4|3734.6|387
1591314600000|2020-06-04 23:50:00|3739.9|3737.1|3739.4|3736.6|3741.9|3739.1|3737.4|3734.6|163
1591314900000|2020-06-04 23:55:00|3739.7|3736.9|3737.7|3734.9|3743.7|3740.9|3737.7|3734.9|185
1591315200000|2020-06-05 00:00:00|3737.9|3735.1|3741.7|3738.9|3745.7|3742.9|3732.7|3729.9|593
1591315500000|2020-06-05 00:05:00|3742.4|3739.6|3744.1|3741.3|3744.7|3741.9|3734.6|3731.8|521
1591315800000|2020-06-05 00:10:00|3743.7|3740.9|3743.1|3740.3|3745.1|3742.3|3739.1|3736.3|331
1591316100000|2020-06-05 00:15:00|3743.3|3740.5|3741.1|3738.3|3745.1|3742.3|3739.1|3736.3|247
1591316400000|2020-06-05 00:20:00|3741.4|3738.6|3739.8|3737|3742.1|3739.3|3737.6|3734.8|174
1591316700000|2020-06-05 00:25:00|3740.1|3737.3|3744.1|3741.3|3744.8|3742|3739.1|3736.3|170
1591317000000|2020-06-05 00:30:00|3743.8|3741|3745.1|3742.3|3745.8|3743|3741.8|3739|201
1591317300000|2020-06-05 00:35:00|3745.3|3742.5|3742.8|3740|3745.8|3743|3742.3|3739.5|89
1591317600000|2020-06-05 00:40:00|3743.3|3740.5|3745.8|3743|3747.8|3745|3743.1|3740.3|248
1591317900000|2020-06-05 00:45:00|3746.1|3743.3|3746.1|3743.3|3747.9|3745.1|3744.9|3742.1|110
1591318200000|2020-06-05 00:50:00|3746.6|3743.8|3744.1|3741.3|3747.1|3744.3|3743.4|3740.6|102
1591318500000|2020-06-05 00:55:00|3744.4|3741.6|3741.1|3738.3|3745.1|3742.3|3739.4|3736.6|218
1591318800000|2020-06-05 01:00:00|3741.6|3738.8|3747.1|3744.3|3750.9|3748.1|3739.7|3736.9|369
1591319100000|2020-06-05 01:05:00|3746.9|3744.1|3742.9|3740.1|3749.1|3744.1|3740.1|3737.3|232
1591319400000|2020-06-05 01:10:00|3743.1|3740.3|3740.2|3737.4|3743.1|3740.3|3739.1|3736.3|126
1591319700000|2020-06-05 01:15:00|3740.4|3737.6|3741.2|3738.4|3744.2|3741.4|3739.9|3737.1|120
1591320000000|2020-06-05 01:20:00|3741.4|3738.6|3743.9|3741.1|3744.2|3741.4|3739.4|3736.6|197
1591320300000|2020-06-05 01:25:00|3744.2|3741.4|3739.2|3736.4|3744.4|3741.6|3738.2|3735.4|176
1591320600000|2020-06-05 01:30:00|3739.4|3736.6|3734.9|3732.1|3742.9|3740.1|3734.2|3731.4|258
1591320900000|2020-06-05 01:35:00|3734.4|3731.6|3734.4|3731.6|3736.2|3733.4|3730.2|3727.4|351
1591321200000|2020-06-05 01:40:00|3734.2|3731.4|3731.2|3728.4|3734.9|3732.1|3730|3727.2|179
1591321500000|2020-06-05 01:45:00|3731.4|3728.6|3726.7|3723.9|3733.2|3730.4|3724.2|3721.4|378
1591321800000|2020-06-05 01:50:00|3726.2|3723.4|3728.9|3726.1|3730.4|3727.6|3723.5|3720.7|306
1591322100000|2020-06-05 01:55:00|3729.2|3726.4|3729.9|3727.1|3732.9|3730.1|3728.2|3725.4|193
1591322400000|2020-06-05 02:00:00|3730.2|3727.4|3734.6|3731.8|3734.9|3732.1|3727.5|3724.7|350
1591322700000|2020-06-05 02:05:00|3734.9|3732.1|3733.9|3731.1|3736.2|3733.4|3731.1|3728.3|185
1591323000000|2020-06-05 02:10:00|3733.6|3730.8|3734.2|3731.4|3734.9|3732.1|3732.9|3730.1|83
1591323300000|2020-06-05 02:15:00|3734.6|3731.8|3737.2|3734.4|3737.6|3734.8|3732.9|3730.1|123
1591323600000|2020-06-05 02:20:00|3736.9|3734.1|3735.2|3732.4|3737.9|3735.1|3734.9|3732.1|134
1591323900000|2020-06-05 02:25:00|3735.9|3733.1|3743.2|3740.4|3746.2|3743.4|3734.9|3732.1|489
1591324200000|2020-06-05 02:30:00|3743.5|3740.7|3746.2|3743.4|3749.2|3746.4|3742.5|3739.7|434
1591324500000|2020-06-05 02:35:00|3745.8|3743|3748.9|3746.1|3748.9|3746.1|3744.2|3741.4|264
1591324800000|2020-06-05 02:40:00|3748.6|3745.8|3750.5|3747.7|3751.5|3748.7|3746.2|3743.4|284
1591325100000|2020-06-05 02:45:00|3750.7|3747.9|3754.2|3751.4|3756.2|3753.4|3748.5|3745.7|303
1591325400000|2020-06-05 02:50:00|3754.5|3751.7|3748.5|3745.7|3755.2|3752.4|3747.2|3744.4|292
1591325700000|2020-06-05 02:55:00|3748.9|3746.1|3748.5|3745.7|3753.2|3750.4|3747.5|3744.7|309
1591326000000|2020-06-05 03:00:00|3749.2|3746.4|3747.5|3744.7|3750|3747.2|3747.2|3744.4|125
1591326300000|2020-06-05 03:05:00|3747.1|3744.3|3749|3746.2|3750.5|3747.7|3746.5|3743.7|235
1591326600000|2020-06-05 03:10:00|3749.2|3746.4|3753.2|3750.4|3754.2|3751.4|3749|3746.2|182
1591326900000|2020-06-05 03:15:00|3753.5|3750.7|3754.2|3751.4|3754.5|3751.7|3751.2|3748.4|108
1591327200000|2020-06-05 03:20:00|3754.5|3751.7|3752.5|3749.7|3757.5|3754.7|3752.5|3749.7|159
1591327500000|2020-06-05 03:25:00|3752.7|3749.9|3755.5|3752.7|3762.8|3760|3752.7|3749.9|504
1591327800000|2020-06-05 03:30:00|3755.2|3752.4|3754.5|3751.7|3755.5|3752.7|3753.2|3750.4|143
1591328100000|2020-06-05 03:35:00|3754.2|3751.4|3755.5|3752.7|3756.5|3753.7|3753.5|3750.7|169
1591328400000|2020-06-05 03:40:00|3755.2|3752.4|3755.2|3752.4|3755.5|3752.7|3754.2|3751.4|48
1591328700000|2020-06-05 03:45:00|3755.5|3752.7|3753.3|3750.5|3755.7|3752.9|3753.3|3750.5|59
1591329000000|2020-06-05 03:50:00|3753.5|3750.7|3755|3752.2|3755.5|3752.7|3753.3|3750.5|84
1591329300000|2020-06-05 03:55:00|3755.3|3752.5|3759.3|3756.5|3762.3|3759.5|3755.3|3752.5|288
1591329600000|2020-06-05 04:00:00|3759.5|3756.7|3763.3|3760.5|3763.5|3760.7|3758.3|3755.5|141
1591329900000|2020-06-05 04:05:00|3763|3760.2|3767.3|3764.5|3768.8|3766|3762.3|3759.5|390
1591330200000|2020-06-05 04:10:00|3766.8|3764|3766.3|3763.5|3770.3|3767.5|3764.3|3761.5|229
1591330500000|2020-06-05 04:15:00|3766.7|3763.9|3768.3|3765.5|3768.3|3765.5|3765.3|3762.5|138
1591330800000|2020-06-05 04:20:00|3768.7|3765.9|3766.3|3763.5|3770.3|3767.5|3766.3|3763.5|221
1591331100000|2020-06-05 04:25:00|3767|3764.2|3768.3|3765.5|3769.8|3767|3766.3|3763.5|141
1591331400000|2020-06-05 04:30:00|3768.6|3765.8|3765.6|3762.8|3769.3|3766.5|3765.3|3762.5|119
1591331700000|2020-06-05 04:35:00|3765.8|3763|3766.1|3763.3|3767.6|3764.8|3765.6|3762.8|76
1591332000000|2020-06-05 04:40:00|3766.3|3763.5|3767.3|3764.5|3768.6|3765.8|3765.6|3762.8|47
1591332300000|2020-06-05 04:45:00|3767.6|3764.8|3769.3|3766.5|3769.6|3766.8|3766.6|3763.8|85
1591332600000|2020-06-05 04:50:00|3769.6|3766.8|3768.3|3765.5|3771|3768.2|3768.3|3765.5|205
1591332900000|2020-06-05 04:55:00|3767.8|3765|3763.3|3760.5|3768.3|3765.5|3762.6|3759.8|258
1591333200000|2020-06-05 05:00:00|3763.1|3760.3|3757.2|3754.4|3763.3|3760.5|3754.9|3752.1|535
1591333500000|2020-06-05 05:05:00|3757.6|3754.8|3759.2|3756.4|3763.7|3760.9|3757.6|3754.8|312
1591333800000|2020-06-05 05:10:00|3759.9|3757.1|3763.2|3760.4|3763.5|3760.7|3759.2|3756.4|191
1591334100000|2020-06-05 05:15:00|3762.7|3759.9|3763.7|3760.9|3765.2|3762.4|3762.2|3759.4|154
1591334400000|2020-06-05 05:20:00|3763.5|3760.7|3761.2|3758.4|3763.9|3761.1|3760.2|3757.4|121
1591334700000|2020-06-05 05:25:00|3760.9|3758.1|3759.7|3756.9|3762.2|3759.4|3759.2|3756.4|105
1591335000000|2020-06-05 05:30:00|3759.9|3757.1|3758.9|3756.1|3762.4|3759.6|3758.9|3756.1|167
1591335300000|2020-06-05 05:35:00|3759.2|3756.4|3754.9|3752.1|3761.2|3758.4|3752.2|3749.4|319
1591335600000|2020-06-05 05:40:00|3755.9|3753.1|3754.2|3751.4|3756.6|3753.8|3750.9|3748.1|349
1591335900000|2020-06-05 05:45:00|3754.9|3752.1|3760.9|3758.1|3764.9|3762.1|3753.9|3751.1|503
1591336200000|2020-06-05 05:50:00|3761.6|3758.8|3767.3|3764.5|3769.3|3766.5|3761.6|3758.8|714
1591336500000|2020-06-05 05:55:00|3767.8|3765|3775.6|3772.8|3775.6|3772.8|3767.6|3764.8|611
1591336800000|2020-06-05 06:00:00|3775.1|3772.3|3779.4|3776.6|3790.1|3787.3|3774.6|3771.8|1956
1591337100000|2020-06-05 06:05:00|3779.6|3776.8|3777.1|3774.3|3780.9|3778.1|3776.2|3773.4|316
1591337400000|2020-06-05 06:10:00|3777.6|3774.8|3781.9|3779.1|3781.9|3779.1|3774.2|3771.4|367
1591337700000|2020-06-05 06:15:00|3781.6|3778.8|3776.9|3774.1|3783.6|3780.8|3775.2|3772.4|396
1591338000000|2020-06-05 06:20:00|3776.5|3773.7|3778.9|3776.1|3779.9|3777.1|3775.6|3772.8|187
1591338300000|2020-06-05 06:25:00|3779.4|3776.6|3785.2|3782.4|3785.2|3782.4|3778.9|3776.1|242
1591338600000|2020-06-05 06:30:00|3785.6|3782.8|3781.2|3778.4|3787.2|3784.4|3781.2|3778.4|364
1591338900000|2020-06-05 06:35:00|3781.7|3778.9|3779.4|3776.6|3783.9|3781.1|3778.2|3775.4|189
1591339200000|2020-06-05 06:40:00|3779.7|3776.9|3778.9|3776.1|3781.2|3778.4|3777.2|3774.4|269
1591339500000|2020-06-05 06:45:00|3779.2|3776.4|3782.9|3780.1|3784.4|3781.6|3778.2|3775.4|275
1591339800000|2020-06-05 06:50:00|3782.2|3779.4|3783.4|3780.6|3785.7|3782.9|3779.2|3776.4|280
1591340100000|2020-06-05 06:55:00|3783.7|3780.9|3783|3780.2|3788.7|3785.9|3780.9|3778.1|418
1591340400000|2020-06-05 07:00:00|3783.4|3780.6|3779.2|3776.4|3784.2|3781.4|3776|3773.2|898
1591340700000|2020-06-05 07:05:00|3778.7|3775.9|3782|3779.2|3785|3782.2|3778.4|3775.6|404
1591341000000|2020-06-05 07:10:00|3782.2|3779.4|3783.4|3780.6|3786.7|3783.9|3781.5|3778.7|384
1591341300000|2020-06-05 07:15:00|3784.1|3781.3|3782.7|3779.9|3785.4|3782.6|3780.4|3777.6|321
1591341600000|2020-06-05 07:20:00|3783.1|3780.3|3787.3|3784.5|3789.7|3786.9|3781|3778.2|750
1591341900000|2020-06-05 07:25:00|3787.5|3784.7|3791|3788.2|3796.7|3793.9|3787.3|3784.5|1228
1591342200000|2020-06-05 07:30:00|3790.7|3787.9|3806|3803.2|3809.9|3805.1|3790.3|3787.5|2231
1591342500000|2020-06-05 07:35:00|3806.4|3803.6|3804.3|3801.5|3809.3|3806.5|3801.3|3798.5|1006
1591342800000|2020-06-05 07:40:00|3805|3802.2|3807|3804.2|3812.4|3809.6|3803|3800.2|1162
1591343100000|2020-06-05 07:45:00|3807.4|3804.6|3811|3808.2|3816|3813.2|3806.7|3803.9|1168
1591343400000|2020-06-05 07:50:00|3810.6|3807.8|3822.3|3819.5|3823.3|3820.5|3810.3|3807.5|973
1591343700000|2020-06-05 07:55:00|3822|3819.2|3817.8|3815|3822.7|3819.9|3814.7|3811.9|877
1591344000000|2020-06-05 08:00:00|3817.6|3814.8|3813.3|3810.5|3819.3|3816.5|3811.3|3808.5|1040
1591344300000|2020-06-05 08:05:00|3813|3810.2|3801.3|3798.5|3817|3814.2|3801|3798.2|1651
1591344600000|2020-06-05 08:10:00|3801|3798.2|3799|3796.2|3805.7|3802.9|3796.7|3793.9|1006
1591344900000|2020-06-05 08:15:00|3800|3797.2|3799.3|3796.5|3802.3|3799.5|3795.7|3792.9|851
1591345200000|2020-06-05 08:20:00|3799|3796.2|3802|3799.2|3805.3|3802.5|3797.3|3794.5|853
1591345500000|2020-06-05 08:25:00|3802.3|3799.5|3801.6|3798.8|3804.6|3801.8|3798.9|3796.1|1231
1591345800000|2020-06-05 08:30:00|3801.4|3798.6|3799.6|3796.8|3807.9|3805.1|3796.9|3794.1|1340
1591346100000|2020-06-05 08:35:00|3799.9|3797.1|3806.6|3803.8|3811.9|3809.1|3798.9|3796.1|849
1591346400000|2020-06-05 08:40:00|3806.4|3803.6|3813.8|3811|3815.6|3812.8|3805.9|3803.1|615
1591346700000|2020-06-05 08:45:00|3814.3|3811.5|3812|3809.2|3815|3812.2|3810.1|3807.3|580
1591347000000|2020-06-05 08:50:00|3811.3|3808.5|3819|3816.2|3820|3817.2|3804.3|3801.5|1783
1591347300000|2020-06-05 08:55:00|3819.3|3816.5|3825|3822.2|3830|3827.2|3816|3813.2|1347
1591347600000|2020-06-05 09:00:00|3825.5|3822.7|3828|3825.2|3828.3|3825.5|3817.7|3814.9|1179
1591347900000|2020-06-05 09:05:00|3827.7|3824.9|3823.9|3821.1|3831|3828.2|3822.9|3820.1|782
1591348200000|2020-06-05 09:10:00|3823.6|3820.8|3842|3839.2|3847|3844.2|3823.6|3820.8|2953
1591348500000|2020-06-05 09:15:00|3842.3|3839.5|3833.6|3830.8|3844|3841.2|3833|3830.2|1027
1591348800000|2020-06-05 09:20:00|3833.3|3830.5|3831.3|3828.5|3836.6|3833.8|3830.6|3827.8|972
1591349100000|2020-06-05 09:25:00|3830.9|3828.1|3826.9|3824.1|3831.1|3828.3|3825.6|3822.8|779
1591349400000|2020-06-05 09:30:00|3826.6|3823.8|3822.6|3819.8|3827.6|3824.8|3818.3|3815.5|948
1591349700000|2020-06-05 09:35:00|3822.9|3820.1|3829.9|3827.1|3830.6|3827.8|3820.9|3818.1|633
1591350000000|2020-06-05 09:40:00|3829.6|3826.8|3833.9|3831.1|3838.4|3835.6|3828.6|3825.8|735
1591350300000|2020-06-05 09:45:00|3834.4|3831.6|3831.9|3829.1|3836.9|3834.1|3829.9|3827.1|581
1591350600000|2020-06-05 09:50:00|3832.4|3829.6|3828.2|3825.4|3832.9|3830.1|3824.9|3822.1|850
1591350900000|2020-06-05 09:55:00|3827.5|3824.7|3835.2|3832.4|3841.1|3838.3|3825.5|3822.7|1541
1591351200000|2020-06-05 10:00:00|3835.5|3832.7|3832.9|3830.1|3837.2|3834.4|3828.2|3825.4|652
1591351500000|2020-06-05 10:05:00|3833.2|3830.4|3847.2|3844.4|3852.7|3849.9|3832.2|3829.4|1828
1591351800000|2020-06-05 10:10:00|3847.5|3844.7|3847.2|3844.4|3856.5|3853.7|3844.5|3841.7|1773
1591352100000|2020-06-05 10:15:00|3847.5|3844.7|3850.2|3847.4|3851.5|3848.7|3845.2|3842.4|843
1591352400000|2020-06-05 10:20:00|3850|3847.2|3853.2|3850.4|3853.5|3850.7|3845.5|3842.7|886
1591352700000|2020-06-05 10:25:00|3853.5|3850.7|3844.3|3841.5|3857.8|3854.4|3842.3|3839.5|1272
1591353000000|2020-06-05 10:30:00|3844|3841.2|3850.3|3847.5|3850.3|3847.5|3842.3|3839.5|702
1591353300000|2020-06-05 10:35:00|3849.5|3846.7|3845.3|3842.5|3852.3|3849.5|3842.3|3839.5|812
1591353600000|2020-06-05 10:40:00|3846|3843.2|3846.3|3843.5|3846.6|3843.8|3842.5|3839.7|295
1591353900000|2020-06-05 10:45:00|3846.7|3843.9|3851.3|3848.5|3852.6|3849.8|3844.3|3841.5|436
1591354200000|2020-06-05 10:50:00|3850.6|3847.8|3853.8|3851|3857.3|3854.5|3849.6|3846.8|652
1591354500000|2020-06-05 10:55:00|3854|3851.2|3851.3|3848.5|3864.9|3862.1|3850|3847.2|1826
1591354800000|2020-06-05 11:00:00|3852|3849.2|3849.3|3846.5|3854|3851.2|3845.6|3842.8|776
1591355100000|2020-06-05 11:05:00|3848.9|3846.1|3848.3|3845.5|3852.3|3849.5|3847.3|3844.5|318
1591355400000|2020-06-05 11:10:00|3848.5|3845.7|3851.6|3848.8|3853.6|3850.8|3848.3|3845.5|395
1591355700000|2020-06-05 11:15:00|3851.8|3849|3848.6|3845.8|3854.6|3851.8|3848.3|3845.5|476
1591356000000|2020-06-05 11:20:00|3848.8|3846|3845.6|3842.8|3851.6|3848.8|3843.6|3840.8|825
1591356300000|2020-06-05 11:25:00|3844.6|3841.8|3844.2|3841.4|3848.7|3845.9|3843.6|3840.8|678
1591356600000|2020-06-05 11:30:00|3843.7|3840.9|3846.9|3844.1|3849.2|3846.4|3842.2|3839.4|851
1591356900000|2020-06-05 11:35:00|3847.2|3844.4|3855.6|3852.8|3855.6|3852.8|3844.9|3842.1|547
1591357200000|2020-06-05 11:40:00|3855.1|3852.3|3855.6|3852.8|3863.2|3860.4|3853.4|3850.6|1546
1591357500000|2020-06-05 11:45:00|3855.3|3852.5|3862.4|3859.6|3867.4|3864.6|3851.6|3848.8|1406
1591357800000|2020-06-05 11:50:00|3862.7|3859.9|3856|3853.2|3863.7|3860.9|3854.6|3851.8|631
1591358100000|2020-06-05 11:55:00|3856.2|3853.4|3863.7|3860.9|3865|3862.2|3853.4|3850.6|778
1591358400000|2020-06-05 12:00:00|3863|3860.2|3856|3853.2|3863|3860.2|3854.7|3851.9|812
1591358700000|2020-06-05 12:05:00|3856.5|3853.7|3859.7|3856.9|3860|3857.2|3854.5|3851.7|690
1591359000000|2020-06-05 12:10:00|3860|3857.2|3870|3867.2|3882|3879.2|3860|3857.2|3259
1591359300000|2020-06-05 12:15:00|3870.5|3867.7|3875.8|3873|3879.5|3876.7|3864.3|3861.5|1433
1591359600000|2020-06-05 12:20:00|3875.5|3872.7|3889|3886.2|3891.5|3888.7|3871.5|3868.7|1929
1591359900000|2020-06-05 12:25:00|3888.8|3886|3904.5|3901.7|3907.8|3905|3883.8|3881|2817
1591360200000|2020-06-05 12:30:00|3904.8|3902|3926.3|3923.5|3928.8|3926|3899.8|3897|5609
1591360500000|2020-06-05 12:35:00|3926.1|3923.3|3940.9|3938.1|3948.9|3946.1|3919.6|3916.8|8341
1591360800000|2020-06-05 12:40:00|3941.2|3938.4|3939.7|3936.9|3976.2|3973.4|3937.9|3935.1|10161
1591361100000|2020-06-05 12:45:00|3940|3937.2|3916|3913.2|3943.3|3940.5|3913.7|3910.9|7392
1591361400000|2020-06-05 12:50:00|3916.5|3913.7|3921.3|3918.5|3930.2|3927.4|3907|3904.2|4543
1591361700000|2020-06-05 12:55:00|3922.3|3919.5|3935.5|3932.7|3935.7|3932.9|3919.9|3917.1|3035
1591362000000|2020-06-05 13:00:00|3935.7|3932.9|3920.5|3917.7|3939.3|3936.5|3916.5|3913.7|6998
1591362300000|2020-06-05 13:05:00|3920.9|3918.1|3908.8|3906|3935.9|3933.1|3908.8|3906|6967
1591362600000|2020-06-05 13:10:00|3909.1|3906.3|3904.2|3901.4|3915.8|3913|3901.9|3899.1|4411
1591362900000|2020-06-05 13:15:00|3903.9|3901.1|3924.2|3921.4|3927.2|3924.4|3903.9|3901.1|4572
1591363200000|2020-06-05 13:20:00|3924|3921.2|3914.2|3911.4|3925.9|3923.1|3907.2|3904.4|3862
1591363500000|2020-06-05 13:25:00|3913.9|3911.1|3905.9|3903.1|3918.9|3916.1|3905.2|3902.4|2399
1591363800000|2020-06-05 13:30:00|3905.5|3902.7|3910.1|3907.3|3916.1|3913.3|3902.3|3899.5|5921
1591364100000|2020-06-05 13:35:00|3910.3|3907.5|3900.1|3897.3|3914.6|3911.8|3896.9|3894.1|4107
1591364400000|2020-06-05 13:40:00|3900.4|3897.6|3921.6|3918.8|3923.6|3920.8|3899.1|3896.3|3666
1591364700000|2020-06-05 13:45:00|3921.9|3919.1|3921.7|3918.9|3922.4|3919.6|3913.9|3911.1|2762
1591365000000|2020-06-05 13:50:00|3922.1|3919.3|3930.5|3927.7|3931.3|3928.5|3915.7|3912.9|3446
1591365300000|2020-06-05 13:55:00|3930.3|3927.5|3907.1|3904.3|3930.8|3928|3904.4|3901.6|2868
1591365600000|2020-06-05 14:00:00|3907.4|3904.6|3925.5|3922.7|3927.5|3924.7|3904.8|3902|2813
1591365900000|2020-06-05 14:05:00|3925.8|3923|3922.2|3919.4|3931.2|3928.4|3922.2|3919.4|3816
1591366200000|2020-06-05 14:10:00|3921.2|3918.4|3921.5|3918.7|3926.3|3923.5|3915.5|3912.7|2083
1591366500000|2020-06-05 14:15:00|3921.1|3918.3|3927.5|3924.7|3930.2|3927.4|3913.5|3910.7|2207
1591366800000|2020-06-05 14:20:00|3927.8|3925|3925.8|3923|3932.2|3929.4|3921.4|3918.6|2223
1591367100000|2020-06-05 14:25:00|3925.4|3922.6|3914.8|3912|3941.4|3938.6|3910.1|3907.3|4552
1591367400000|2020-06-05 14:30:00|3913.2|3910.4|3936.1|3933.3|3939.8|3937|3910.4|3907.6|3770
1591367700000|2020-06-05 14:35:00|3935.8|3933|3935.5|3932.7|3939.1|3936.3|3923.8|3921|2136
1591368000000|2020-06-05 14:40:00|3935.8|3933|3923.2|3920.4|3937.8|3935|3922.5|3919.7|1937
1591368300000|2020-06-05 14:45:00|3923.5|3920.7|3925.5|3922.7|3930.9|3928.1|3916.5|3913.7|1975
1591368600000|2020-06-05 14:50:00|3925.8|3923|3917.5|3914.7|3928.5|3925.7|3915.2|3912.4|1437
1591368900000|2020-06-05 14:55:00|3917.1|3914.3|3926.8|3924|3928.2|3925.4|3915.8|3913|2214
1591369200000|2020-06-05 15:00:00|3926.5|3923.7|3930.5|3927.7|3935.2|3932.4|3919.2|3916.4|2697
1591369500000|2020-06-05 15:05:00|3930.2|3927.4|3929.2|3926.4|3931.5|3928.7|3916.8|3914|2887
1591369800000|2020-06-05 15:10:00|3929.7|3926.9|3936|3933.2|3937|3934.2|3929.2|3926.4|2985
1591370100000|2020-06-05 15:15:00|3936.7|3933.9|3930.7|3927.9|3936.7|3933.9|3926|3923.2|1564
1591370400000|2020-06-05 15:20:00|3931|3928.2|3919|3916.2|3936.7|3933.9|3916.3|3913.5|3069
1591370700000|2020-06-05 15:25:00|3918.7|3915.9|3954.4|3951.6|3955.4|3952.6|3916|3913.2|8675
1591371000000|2020-06-05 15:30:00|3954.1|3951.3|3949.1|3946.3|3958.1|3955.3|3942.7|3939.9|5697
1591371300000|2020-06-05 15:35:00|3948.7|3945.9|3940.1|3937.3|3953.1|3950.3|3939.4|3936.6|2213
1591371600000|2020-06-05 15:40:00|3940.4|3937.6|3942.1|3939.3|3943.1|3940.3|3931.1|3928.3|2507
1591371900000|2020-06-05 15:45:00|3942.6|3939.8|3934.1|3931.3|3945.1|3942.3|3931.7|3928.9|1710
1591372200000|2020-06-05 15:50:00|3934.3|3931.5|3926.7|3923.9|3937.1|3934.3|3926.7|3923.9|1656
1591372500000|2020-06-05 15:55:00|3926.4|3923.6|3921.1|3918.3|3927.1|3924.3|3915.7|3912.9|2918
1591372800000|2020-06-05 16:00:00|3921.8|3919|3925.7|3922.9|3932.1|3929.3|3921.4|3918.6|2229
1591373100000|2020-06-05 16:05:00|3925.5|3922.7|3932.3|3929.5|3933.1|3930.3|3922.8|3920|2434
1591373400000|2020-06-05 16:10:00|3932.5|3929.7|3924.5|3921.7|3936.5|3933.7|3924.5|3921.7|1926
1591373700000|2020-06-05 16:15:00|3923.8|3921|3921.1|3918.3|3925.5|3922.7|3916.1|3913.3|2194
1591374000000|2020-06-05 16:20:00|3920.6|3917.8|3926.3|3923.5|3930.1|3927.3|3918.8|3916|1908
1591374300000|2020-06-05 16:25:00|3926.6|3923.8|3929.8|3927|3931.5|3928.7|3923.5|3920.7|1081
1591374600000|2020-06-05 16:30:00|3930.5|3927.7|3923.1|3920.3|3937.5|3934.7|3922.1|3919.3|1905
1591374900000|2020-06-05 16:35:00|3922.7|3919.9|3930.5|3927.7|3932.5|3929.7|3920.1|3917.3|1772
1591375200000|2020-06-05 16:40:00|3930.1|3927.3|3926.1|3923.3|3937.5|3934.7|3925.4|3922.6|1553
1591375500000|2020-06-05 16:45:00|3926.5|3923.7|3937.5|3934.7|3939.5|3936.7|3926.5|3923.7|1542
1591375800000|2020-06-05 16:50:00|3937.8|3935|3934.1|3931.3|3942.1|3939.3|3933.1|3930.3|2387
1591376100000|2020-06-05 16:55:00|3934.7|3931.9|3940.3|3937.5|3942.1|3939.3|3931.4|3928.6|1539
1591376400000|2020-06-05 17:00:00|3940.6|3937.8|3944|3941.2|3947.6|3944.8|3935.8|3933|2396
1591376700000|2020-06-05 17:05:00|3945|3942.2|3947.3|3944.5|3954.6|3950.2|3940.3|3937.5|1576
1591377000000|2020-06-05 17:10:00|3947.6|3944.8|3948.1|3945.3|3952.3|3949.5|3945.6|3942.8|1832
1591377300000|2020-06-05 17:15:00|3947.9|3945.1|3952.9|3950.1|3953.6|3950.8|3942.9|3940.1|1520
1591377600000|2020-06-05 17:20:00|3953.4|3950.6|3954.2|3951.4|3956.7|3953.9|3946.9|3944.1|1700
1591377900000|2020-06-05 17:25:00|3954.9|3952.1|3959.6|3956.8|3960.6|3957.8|3953.9|3951.1|1857
1591378200000|2020-06-05 17:30:00|3959.2|3956.4|3954.9|3952.1|3962.6|3959.8|3954.1|3951.3|2262
1591378500000|2020-06-05 17:35:00|3955.1|3952.3|3955.6|3952.8|3963.6|3960.8|3952.9|3950.1|1322
1591378800000|2020-06-05 17:40:00|3955.2|3952.4|3962.6|3959.8|3965.6|3962.8|3954.6|3951.8|1852
1591379100000|2020-06-05 17:45:00|3961.9|3959.1|3963.9|3961.1|3968.9|3966.1|3960.6|3957.8|1428
1591379400000|2020-06-05 17:50:00|3963.6|3960.8|3965.3|3962.5|3967.3|3964.5|3959.6|3956.8|1827
1591379700000|2020-06-05 17:55:00|3965.6|3962.8|3973.6|3970.8|3975|3972.2|3964.6|3961.8|2362
1591380000000|2020-06-05 18:00:00|3974|3971.2|3966|3963.2|3976.8|3974|3960.6|3957.8|3492
1591380300000|2020-06-05 18:05:00|3965.6|3962.8|3959.6|3956.8|3965.6|3962.8|3957|3954.2|2905
1591380600000|2020-06-05 18:10:00|3959.8|3957|3969.6|3966.8|3970.3|3967.5|3959.6|3956.8|2639
1591380900000|2020-06-05 18:15:00|3970|3967.2|3970|3967.2|3978.4|3975.6|3965|3962.2|4412
1591381200000|2020-06-05 18:20:00|3969.5|3966.7|3973.4|3970.6|3976.4|3973.6|3961|3958.2|4865
1591381500000|2020-06-05 18:25:00|3973|3970.2|3967.2|3964.4|3981.4|3978.6|3943.6|3940.8|17856
1591381800000|2020-06-05 18:30:00|3966.8|3964|3955.7|3952.9|3966.8|3964|3953.2|3950.4|4811
1591382100000|2020-06-05 18:35:00|3955.5|3952.7|3962.2|3959.4|3962.9|3960.1|3944.2|3941.4|2224
1591382400000|2020-06-05 18:40:00|3961.9|3959.1|3967.9|3965.1|3969.9|3967.1|3959.9|3957.1|995
1591382700000|2020-06-05 18:45:00|3967.6|3964.8|3963.2|3960.4|3970.6|3967.8|3960.8|3958|776
1591383000000|2020-06-05 18:50:00|3963.6|3960.8|3960.9|3958.1|3965.4|3962.6|3958.6|3955.8|407
1591383300000|2020-06-05 18:55:00|3961.6|3958.8|3955.2|3952.4|3962.6|3959.8|3954.9|3952.1|350
1591383600000|2020-06-05 19:00:00|3954.9|3952.1|3956.6|3953.8|3958.6|3955.8|3954.6|3951.8|459
1591383900000|2020-06-05 19:05:00|3957.4|3954.6|3952.9|3950.1|3958.1|3955.3|3950.2|3947.4|1169
1591384200000|2020-06-05 19:10:00|3952.6|3949.8|3946.3|3943.5|3952.9|3950.1|3944.6|3941.8|1643
1591384500000|2020-06-05 19:15:00|3946.7|3943.9|3945.3|3942.5|3946.7|3943.9|3937|3934.2|869
1591384800000|2020-06-05 19:20:00|3945.5|3942.7|3951.5|3948.7|3951.5|3948.7|3942.3|3939.1|1353
1591385100000|2020-06-05 19:25:00|3951.2|3948.4|3955.5|3952.7|3960.8|3958|3950.5|3947.7|783
1591385400000|2020-06-05 19:30:00|3955|3952.2|3949.3|3946.5|3955.3|3952.5|3949|3946.2|726
1591385700000|2020-06-05 19:35:00|3949.5|3946.7|3943.6|3940.8|3952.5|3949.7|3942.8|3940|527
1591386000000|2020-06-05 19:40:00|3943.1|3940.3|3947.3|3944.5|3949.3|3946.5|3942.1|3939.3|647
1591386300000|2020-06-05 19:45:00|3947.6|3944.8|3950.9|3948.1|3952.8|3950|3945.1|3942.3|516
1591386600000|2020-06-05 19:50:00|3951.6|3948.8|3948.4|3945.6|3953.1|3950.3|3944.4|3941.6|695
1591386900000|2020-06-05 19:55:00|3947.9|3945.1|3944.6|3941.8|3948.8|3946|3941.9|3939.1|615
1591387200000|2020-06-05 20:00:00|3944.9|3942.1|3932.7|3929.9|3946.4|3943.6|3929.7|3926.9|1080
1591387500000|2020-06-05 20:05:00|3931.7|3928.9|3926.2|3923.4|3936.7|3933.9|3923.7|3920.9|666
1591387800000|2020-06-05 20:10:00|3925.2|3922.4|3924.2|3921.4|3926.2|3923.4|3921.2|3918.3|636
1591388100000|2020-06-05 20:15:00|3924.7|3921.9|3929.3|3926.5|3934|3931.2|3924.7|3921.9|657
1591388400000|2020-06-05 20:20:00|3928.8|3926|3931.3|3928.5|3932.7|3929.9|3928.3|3925.5|320
1591388700000|2020-06-05 20:25:00|3931.8|3929|3931.3|3928.5|3933.7|3930.9|3922.8|3920|753
1591389000000|2020-06-05 20:30:00|3932|3929.2|3926|3923.2|3932.5|3929.7|3925.3|3922.5|399
1591389300000|2020-06-05 20:35:00|3926.3|3923.5|3922.5|3919.7|3926.3|3923.5|3922|3919.2|274
1591389600000|2020-06-05 20:40:00|3923|3920.2|3924.4|3921.6|3930|3927.2|3922|3919.2|485
1591389900000|2020-06-05 20:45:00|3925.1|3922.3|3914.8|3912|3927.4|3924.6|3913.6|3910.8|944
1591390200000|2020-06-05 20:50:00|3914.6|3911.8|3907.8|3905|3917|3914.2|3904.4|3899.2|648
1591390500000|2020-06-05 20:55:00|3908.6|3904.6|3918|3908|3926.7|3921.5|3905.4|3899.7|889
1591567200000|2020-06-07 22:00:00|3961.9|3957.9|3990.9|3988.1|3999.7|3994.6|3947.6|3944.8|3089
1591567500000|2020-06-07 22:05:00|3990.6|3987.8|4002.1|3999.3|4008|4004.3|3986.9|3984.1|1778
1591567800000|2020-06-07 22:10:00|4001.4|3998.6|4008.2|4004.2|4014.4|4010.3|3992.4|3987.7|2261
1591568100000|2020-06-07 22:15:00|4008.6|4004.6|4007|4004.2|4021.4|4016.3|4002.4|3997.8|1694
1591568400000|2020-06-07 22:20:00|4008|4005.2|4002.3|3999.5|4009.6|4006.8|3997.6|3993.4|717
1591568700000|2020-06-07 22:25:00|4001.9|3999.1|4001.1|3998.3|4004.9|4002.1|3996.6|3993.8|217
1591569000000|2020-06-07 22:30:00|4000.6|3997.8|3985.1|3982.3|4000.6|3997.8|3981.6|3978.8|1218
1591569300000|2020-06-07 22:35:00|3984.1|3981.3|3991.3|3988.5|3991.9|3989|3978.1|3975.2|565
1591569600000|2020-06-07 22:40:00|3991.5|3988.7|4002.8|4000|4003.3|4000.5|3989.3|3986.5|659
1591569900000|2020-06-07 22:45:00|4002.6|3999.8|3997.2|3993.2|4013.6|4010.3|3996.5|3993.2|740
1591570200000|2020-06-07 22:50:00|3996.5|3993.7|4014|4011.2|4016.7|4013.9|3993.8|3991|560
1591570500000|2020-06-07 22:55:00|4014.3|4011.5|4027.6|4024.8|4028.9|4026|4012.8|4010|1015
1591570800000|2020-06-07 23:00:00|4027.3|4024.5|4031.3|4028.5|4031.3|4028.5|4019.5|4016.7|595
1591571100000|2020-06-07 23:05:00|4032|4029.2|4044.3|4041.5|4046.6|4043.8|4031.3|4028.5|1015
1591571400000|2020-06-07 23:10:00|4044|4041.2|4057|4054.2|4060.2|4057.4|4040.6|4037.8|1037
1591571700000|2020-06-07 23:15:00|4057.3|4054.5|4054.3|4051.5|4057.7|4054.9|4045.6|4042.8|600
1591572000000|2020-06-07 23:20:00|4053.7|4050.9|4047.7|4044.9|4058.7|4055.9|4044.7|4041.9|826
1591572300000|2020-06-07 23:25:00|4046.7|4043.9|4054|4051.2|4057.7|4054.9|4036.3|4030.9|881
1591572600000|2020-06-07 23:30:00|4054.8|4052|4049.5|4046.7|4057.8|4055|4046.8|4044|386
1591572900000|2020-06-07 23:35:00|4048.8|4046|4047.5|4044.7|4051.3|4048.5|4043.7|4040.9|283
1591573200000|2020-06-07 23:40:00|4047.2|4044.4|4053.2|4050.4|4054.3|4051.5|4043.7|4040.9|229
1591573500000|2020-06-07 23:45:00|4053.5|4050.7|4054.7|4051.9|4061.3|4058.5|4051.7|4048.9|349
1591573800000|2020-06-07 23:50:00|4054.8|4052|4054.3|4051.5|4058.3|4055.5|4053.3|4050.5|142
1591574100000|2020-06-07 23:55:00|4053.7|4050.9|4056|4053.2|4057.7|4054.9|4051.7|4048.9|249
1591574400000|2020-06-08 00:00:00|4057|4054.2|4040.7|4037.9|4057.3|4054.5|4038|4035.2|974
1591574700000|2020-06-08 00:05:00|4040.2|4037.4|4044|4041.2|4051|4048.2|4039.7|4036.9|610
1591575000000|2020-06-08 00:10:00|4044.2|4041.4|4047|4044.2|4051.7|4048.9|4042.8|4040|273
1591575300000|2020-06-08 00:15:00|4047.4|4044.6|4040.7|4037.9|4049|4046.2|4040|4037.2|347
1591575600000|2020-06-08 00:20:00|4040.9|4038.1|4044.4|4041.6|4044.7|4041.9|4031.7|4028.9|635
1591575900000|2020-06-08 00:25:00|4044.2|4041.4|4037.2|4034.4|4044.4|4041.6|4036.7|4033.9|270
1591576200000|2020-06-08 00:30:00|4037|4034.2|4035.4|4032.6|4039|4036.2|4029|4026.2|435
1591576500000|2020-06-08 00:35:00|4035|4032.2|4034.2|4031.4|4041|4038.2|4030.7|4027.9|534
1591576800000|2020-06-08 00:40:00|4034.4|4031.6|4033.7|4030.9|4040.4|4037.6|4031|4028.2|311
1591577100000|2020-06-08 00:45:00|4034|4031.2|4033|4030.2|4036|4033.2|4032|4029.2|231
1591577400000|2020-06-08 00:50:00|4033.5|4030.7|4033.4|4030.6|4036.7|4033.9|4031.9|4029.1|202
1591577700000|2020-06-08 00:55:00|4033|4030.2|4037.4|4034.6|4038.7|4035.9|4030.4|4027.6|239
1591578000000|2020-06-08 01:00:00|4037.7|4034.9|4017.7|4014.9|4039.4|4036.6|4011.5|4008.7|1573
1591578300000|2020-06-08 01:05:00|4018.2|4015.4|3980.4|3977.6|4018.2|4015.4|3977.9|3975.1|2667
1591578600000|2020-06-08 01:10:00|3980.7|3977.9|3955.4|3952.6|3981.1|3978.3|3941.1|3938.3|4182
1591578900000|2020-06-08 01:15:00|3955.6|3952.8|3945.4|3942.6|3966.1|3963.3|3945.2|3942.4|1627
1591579200000|2020-06-08 01:20:00|3945.7|3942.9|3920.4|3917.6|3946.4|3943.6|3898.7|3895.9|3858
1591579500000|2020-06-08 01:25:00|3920.1|3917.3|3932.4|3929.6|3932.4|3929.6|3916.4|3913.6|1171
1591579800000|2020-06-08 01:30:00|3932.1|3929.3|3955.6|3952.8|3958.4|3955.6|3930.1|3927.3|1509
1591580100000|2020-06-08 01:35:00|3955.7|3952.9|3955.4|3952.6|3962.1|3959.3|3948.1|3945.3|597
1591580400000|2020-06-08 01:40:00|3956.1|3953.3|3952.2|3949.4|3958.1|3955.3|3946.1|3943.3|515
1591580700000|2020-06-08 01:45:00|3952.4|3949.6|3967.4|3964.6|3967.8|3965|3951.7|3948.9|714
1591581000000|2020-06-08 01:50:00|3967.6|3964.8|3964.1|3961.3|3969.4|3966.6|3962.2|3959.4|296
1591581300000|2020-06-08 01:55:00|3963.7|3960.9|3972.7|3969.9|3980.4|3977.6|3962.4|3959.6|715
1591581600000|2020-06-08 02:00:00|3973.1|3970.3|3970.8|3968|3973.2|3970.4|3964.4|3961.6|499
1591581900000|2020-06-08 02:05:00|3970.1|3967.3|3973.8|3971|3976.1|3973.3|3969.1|3966.3|267
1591582200000|2020-06-08 02:10:00|3974.4|3971.6|3969.1|3966.3|3977.8|3975|3968.7|3965.9|260
1591582500000|2020-06-08 02:15:00|3969.4|3966.6|3977.1|3974.3|3985.1|3982.3|3969.4|3966.6|560
1591582800000|2020-06-08 02:20:00|3976.8|3974|3980.1|3977.3|3982.3|3979.5|3975.1|3972.3|216
1591583100000|2020-06-08 02:25:00|3979.8|3977|3977.4|3974.6|3984.1|3981.3|3976.4|3973.6|308
1591583400000|2020-06-08 02:30:00|3977.1|3974.3|3969.1|3966.3|3979.1|3976.3|3951.6|3948.8|1425
1591583700000|2020-06-08 02:35:00|3969.6|3966.8|3973.1|3970.3|3975.4|3972.6|3967.4|3964.6|638
1591584000000|2020-06-08 02:40:00|3972.9|3970.1|3991.1|3988.3|3994.3|3991.5|3971.4|3968.6|972
1591584300000|2020-06-08 02:45:00|3990.9|3988.1|3995.4|3992.6|4001.4|3998.6|3988.1|3985.3|697
1591584600000|2020-06-08 02:50:00|3995.1|3992.3|4002.1|3999.3|4007.4|4004.6|3994.6|3991.8|639
1591584900000|2020-06-08 02:55:00|4001.8|3999|4005.8|4003|4006.1|4003.3|3998.4|3995.6|472
1591585200000|2020-06-08 03:00:00|4006.3|4003.5|4000.1|3997.3|4007.8|4005|3999.5|3996.7|527
1591585500000|2020-06-08 03:05:00|4000.3|3997.5|4011.8|4009|4018.4|4015.6|3992.4|3989.6|1133
1591585800000|2020-06-08 03:10:00|4011.9|4009.1|4008.9|4006.1|4015.1|4012.3|4004.8|4002|353
1591586100000|2020-06-08 03:15:00|4008.8|4006|4008.1|4005.3|4009.3|4006.5|4005.1|4002.3|307
1591586400000|2020-06-08 03:20:00|4008.5|4005.7|4003.5|4000.7|4010.1|4007.3|4003.3|4000.5|203
1591586700000|2020-06-08 03:25:00|4003.1|4000.3|3999.5|3996.7|4008.1|4005.3|3999.1|3996.3|294
1591587000000|2020-06-08 03:30:00|3999.6|3996.8|4011.1|4008.3|4012.8|4010|3998.1|3995.3|480
1591587300000|2020-06-08 03:35:00|4010.8|4008|4013.3|4010.5|4016.8|4014|4005.1|4002.3|337
1591587600000|2020-06-08 03:40:00|4013.1|4010.3|4011.1|4008.3|4014.1|4011.3|4009.8|4007|157
1591587900000|2020-06-08 03:45:00|4010.8|4008|4007.5|4004.7|4012.5|4009.7|4006.5|4003.7|183
1591588200000|2020-06-08 03:50:00|4007|4004.2|4009.5|4006.7|4012.1|4009.3|4006.1|4003.3|157
1591588500000|2020-06-08 03:55:00|4010.5|4007.7|4010.6|4007.8|4016.1|4013.3|4009.1|4006.3|222
1591588800000|2020-06-08 04:00:00|4010.5|4007.7|4015.5|4012.7|4015.7|4012.9|4005.5|4002.7|298
1591589100000|2020-06-08 04:05:00|4015.7|4012.9|4013.5|4010.7|4021.5|4018.7|4009.8|4007|625
1591589400000|2020-06-08 04:10:00|4013.7|4010.9|4013.7|4010.9|4016.2|4013.4|4012.2|4009.4|154
1591589700000|2020-06-08 04:15:00|4013.5|4010.7|4027.5|4024.7|4028.2|4025.4|4012.5|4009.7|708
1591590000000|2020-06-08 04:20:00|4028.2|4025.4|4023.8|4021|4030|4027.2|4023.5|4020.7|512
1591590300000|2020-06-08 04:25:00|4023.5|4020.7|4025.5|4022.7|4027.2|4024.4|4020.5|4017.7|231
1591590600000|2020-06-08 04:30:00|4025.2|4022.4|4020.5|4017.7|4025.5|4022.7|4016.5|4013.7|370
1591590900000|2020-06-08 04:35:00|4020.7|4017.9|4020.8|4018|4023.5|4020.7|4018.5|4015.7|148
1591591200000|2020-06-08 04:40:00|4021|4018.2|4028.5|4025.7|4035.5|4032.7|4021|4018.2|882
1591591500000|2020-06-08 04:45:00|4028.2|4025.4|4026.5|4023.7|4031.5|4028.7|4025.5|4022.7|181
1591591800000|2020-06-08 04:50:00|4026.2|4023.4|4035.5|4032.7|4036.5|4033.7|4025.5|4022.7|266
1591592100000|2020-06-08 04:55:00|4035.8|4033|4033.3|4030.5|4038|4035.2|4030.2|4027.4|300
1591592400000|2020-06-08 05:00:00|4032.8|4030|4036.5|4033.7|4038.5|4035.7|4030.5|4027.7|494
1591592700000|2020-06-08 05:05:00|4036.2|4033.4|4030.5|4027.7|4038.5|4035.7|4028|4025.2|451
1591593000000|2020-06-08 05:10:00|4030.2|4027.4|4032|4029.2|4033.5|4030.7|4026.8|4024|249
1591593300000|2020-06-08 05:15:00|4031.5|4028.7|4036.5|4033.7|4041.5|4038.7|4028.5|4025.7|487
1591593600000|2020-06-08 05:20:00|4036.9|4034.1|4028.2|4025.4|4036.9|4034.1|4017.5|4014.7|1096
1591593900000|2020-06-08 05:25:00|4027.9|4025.1|4034.2|4031.4|4036.2|4033.4|4026.7|4023.9|497
1591594200000|2020-06-08 05:30:00|4034.9|4032.1|4023.5|4020.7|4039.2|4036.4|4020.5|4017.7|705
1591594500000|2020-06-08 05:35:00|4023.2|4020.4|4022.2|4019.4|4024.9|4022.1|4013.9|4011.1|770
1591594800000|2020-06-08 05:40:00|4022|4019.2|4028.9|4026.1|4029.5|4026.7|4019.2|4016.4|284
1591595100000|2020-06-08 05:45:00|4029.2|4026.4|4026.4|4023.6|4031.5|4028.7|4018.9|4016.1|313
1591595400000|2020-06-08 05:50:00|4026|4023.2|4027.5|4024.7|4028.5|4025.7|4015.5|4012.7|620
1591595700000|2020-06-08 05:55:00|4027.4|4024.6|4020.2|4017.4|4027.5|4024.7|4014.5|4011.7|361
1591596000000|2020-06-08 06:00:00|4019.5|4016.7|4002.9|4000.1|4020.2|4017.4|3990.5|3987.7|2148
1591596300000|2020-06-08 06:05:00|4002.4|3999.6|4010.9|4008.1|4012.2|4009.4|4000.9|3998.1|758
1591596600000|2020-06-08 06:10:00|4010.5|4007.7|4015.2|4012.4|4017.2|4014.4|4006.2|4003.4|423
1591596900000|2020-06-08 06:15:00|4014.2|4011.4|4008.7|4005.9|4017|4014.2|4004.5|4001.7|883
1591597200000|2020-06-08 06:20:00|4007.4|4004.6|4009.9|4007.1|4013.9|4011.1|4007.4|4004.6|313
1591597500000|2020-06-08 06:25:00|4010.1|4007.3|4011.2|4008.4|4011.6|4008.8|4004.9|4002.1|434
1591597800000|2020-06-08 06:30:00|4011.6|4008.8|3986.9|3984.1|4012.6|4009.8|3984.9|3982.1|1421
1591598100000|2020-06-08 06:35:00|3986.4|3983.6|3989.9|3987.1|3991.4|3988.6|3979.6|3976.8|1286
1591598400000|2020-06-08 06:40:00|3990.1|3987.3|3991.6|3988.8|3994.2|3991.4|3985.9|3983.1|427
1591598700000|2020-06-08 06:45:00|3991.9|3989.1|4002.9|4000.1|4007.9|4005.1|3991.7|3988.9|1061
1591599000000|2020-06-08 06:50:00|4002.6|3999.8|4013.9|4011.1|4014.9|4012.1|3999.9|3997.1|632
1591599300000|2020-06-08 06:55:00|4013.2|4010.4|4011.2|4008.4|4014.9|4012.1|4006.6|4003.8|477
1591599600000|2020-06-08 07:00:00|4011.1|4008.3|4005.4|4002.6|4014.2|4011.4|4000.9|3998.1|743
1591599900000|2020-06-08 07:05:00|4005.6|4002.8|4011.9|4009.1|4013.6|4010.8|4002.6|3999.8|983
1591600200000|2020-06-08 07:10:00|4011.6|4008.8|4005.6|4002.8|4012.2|4009.4|4003.6|4000.8|777
1591600500000|2020-06-08 07:15:00|4005.2|4002.4|4010.9|4008.1|4011.9|4009.1|4000.6|3997.8|973
1591600800000|2020-06-08 07:20:00|4010.7|4007.9|4006.4|4003.6|4014.2|4011.4|4005.3|4002.5|518
1591601100000|2020-06-08 07:25:00|4006.3|4003.5|4017.3|4014.5|4021.8|4019|4005.9|4003.1|1158
1591601400000|2020-06-08 07:30:00|4017.6|4014.8|4024.3|4021.5|4027.3|4024.5|4016.9|4014.1|1264
1591601700000|2020-06-08 07:35:00|4024.4|4021.6|4022.6|4019.8|4029.9|4027.1|4021.6|4018.8|785
1591602000000|2020-06-08 07:40:00|4022.9|4020.1|4018.4|4015.6|4025.9|4023.1|4016.6|4013.8|1030
1591602300000|2020-06-08 07:45:00|4018.8|4016|4014.8|4012|4019.3|4016.5|4011.6|4008.8|636
1591602600000|2020-06-08 07:50:00|4015.1|4012.3|4018.3|4015.5|4019.9|4017.1|4008.3|4005.5|695
1591602900000|2020-06-08 07:55:00|4018.6|4015.8|4018.3|4015.5|4024.3|4021.5|4018.3|4015.5|585
1591603200000|2020-06-08 08:00:00|4018.6|4015.8|4013.6|4010.8|4021.3|4018.5|4010.3|4007.5|866
1591603500000|2020-06-08 08:05:00|4013.3|4010.5|4014.1|4011.3|4016.3|4013.5|4008.6|4005.8|526
1591603800000|2020-06-08 08:10:00|4014.4|4011.6|4013.9|4011.1|4017.3|4014.5|4011.3|4008.5|451
1591604100000|2020-06-08 08:15:00|4013.6|4010.8|4007.3|4004.5|4013.9|4011.1|4004.9|4002.1|873
1591604400000|2020-06-08 08:20:00|4007.9|4005.1|4005.3|4002.5|4009.6|4006.8|4000.3|3997.5|862
1591604700000|2020-06-08 08:25:00|4004.6|4001.8|4012.6|4009.8|4013.6|4010.8|3999.6|3996.8|1454
1591605000000|2020-06-08 08:30:00|4012.3|4009.5|4011.3|4008.5|4016.6|4013.8|4008.3|4005.5|1185
1591605300000|2020-06-08 08:35:00|4011|4008.2|4000.5|3997.7|4011.3|4008.5|3999.3|3996.5|694
1591605600000|2020-06-08 08:40:00|4000.3|3997.5|3998.5|3995.7|4005|4002.2|3997.6|3994.8|539
1591605900000|2020-06-08 08:45:00|3998.3|3995.5|4008|4005.2|4008.3|4005.5|3997.6|3994.8|529
1591606200000|2020-06-08 08:50:00|4008.3|4005.5|4012.6|4009.8|4018.6|4015.8|4007.3|4004.5|824
1591606500000|2020-06-08 08:55:00|4012.8|4010|4009.6|4006.8|4013.3|4010.5|4004.3|4001.5|598
1591606800000|2020-06-08 09:00:00|4010|4007.2|4003|4000.2|4011.3|4008.5|4001.3|3998.5|439
1591607100000|2020-06-08 09:05:00|4002.6|3999.8|4005.3|4002.5|4007.3|4004.5|4000|3997.2|647
1591607400000|2020-06-08 09:10:00|4005|4002.2|4001.3|3998.5|4010.5|4007.7|3999.8|3997|514
1591607700000|2020-06-08 09:15:00|4002|3999.2|4003.8|4001|4011|4008.2|3973|3967.9|4685
1591608000000|2020-06-08 09:20:00|4003.6|4000.8|3998.3|3995.5|4006.6|4003.8|3994.3|3991.5|857
1591608300000|2020-06-08 09:25:00|3998.6|3995.8|4003.7|4000.9|4006.7|4003.9|3995.3|3992.5|483
1591608600000|2020-06-08 09:30:00|4003.3|4000.5|4011.3|4008.5|4013.3|4010.5|4001.7|3998.9|1444
1591608900000|2020-06-08 09:35:00|4011.2|4008.4|4009.3|4006.5|4015.7|4012.9|4007.3|4004.5|873
1591609200000|2020-06-08 09:40:00|4008.3|4005.5|4005|4002.2|4008.3|4005.5|4003|4000.2|456
1591609500000|2020-06-08 09:45:00|4005.3|4002.5|4008.3|4005.5|4010|4007.2|4001.3|3998.5|358
1591609800000|2020-06-08 09:50:00|4008.5|4005.7|4012.3|4009.5|4013.3|4010.5|4008.3|4005.5|350
1591610100000|2020-06-08 09:55:00|4012|4009.2|4006.2|4003.4|4012|4009.2|4003.3|4000.5|324
1591610400000|2020-06-08 10:00:00|4005.3|4002.5|4002|3999.2|4007.2|4004.4|4000.3|3997.5|358
1591610700000|2020-06-08 10:05:00|4002.2|3999.4|4005.3|4002.5|4007.7|4004.9|3999.7|3996.9|582
1591611000000|2020-06-08 10:10:00|4005.8|4003|3999.3|3996.5|4007.3|4004.5|3997.3|3994.5|705
1591611300000|2020-06-08 10:15:00|3999|3996.2|4002.7|3999.9|4005.7|4002.9|3998.3|3995.5|375
1591611600000|2020-06-08 10:20:00|4002|3999.2|4003|4000.2|4005.3|4002.5|3998.3|3995.5|422
1591611900000|2020-06-08 10:25:00|4002.7|3999.9|4000.3|3997.5|4004.7|4001.9|3998.3|3995.5|244
1591612200000|2020-06-08 10:30:00|4000.4|3997.6|4002.7|3999.9|4003.7|4000.9|3997.4|3994.6|376
1591612500000|2020-06-08 10:35:00|4003|4000.2|4000|3997.2|4003.7|4000.9|3995.7|3992.9|393
1591612800000|2020-06-08 10:40:00|3999.7|3996.9|4004.4|4001.6|4004.4|4001.6|3996.4|3993.6|411
1591613100000|2020-06-08 10:45:00|4004|4001.2|4003|4000.2|4006|4003.2|4001.4|3998.6|249
1591613400000|2020-06-08 10:50:00|4002.9|4000.1|3996.4|3993.6|4005.7|4002.9|3993|3990.2|578
1591613700000|2020-06-08 10:55:00|3996.5|3993.7|3983.4|3980.6|3996.5|3993.7|3981.4|3978.6|1382
1591614000000|2020-06-08 11:00:00|3983.7|3980.9|3983|3980.2|3987.4|3984.6|3975.7|3972.9|1483
1591614300000|2020-06-08 11:05:00|3983.4|3980.6|3968.4|3965.6|3987|3984.2|3968.4|3965.6|1464
1591614600000|2020-06-08 11:10:00|3968|3965.2|3962.7|3959.9|3970.7|3967.9|3960.4|3957.6|1776
1591614900000|2020-06-08 11:15:00|3962.4|3959.6|3955.7|3952.9|3964|3961.2|3944.7|3941.9|2458
1591615200000|2020-06-08 11:20:00|3956.4|3953.6|3940|3937.2|3959.4|3956.6|3936|3933.2|1943
1591615500000|2020-06-08 11:25:00|3940.2|3937.4|3931.4|3928.6|3942.4|3939.6|3929.4|3926.6|1847
1591615800000|2020-06-08 11:30:00|3931.7|3928.9|3943.1|3940.3|3943.4|3940.6|3927.4|3924.6|2944
1591616100000|2020-06-08 11:35:00|3942.9|3940.1|3950.7|3947.9|3953.1|3950.3|3940.1|3937.3|2050
1591616400000|2020-06-08 11:40:00|3951.1|3948.3|3953.4|3950.6|3957.1|3954.3|3948.4|3945.6|1114
1591616700000|2020-06-08 11:45:00|3954.1|3951.3|3940.1|3937.3|3954.4|3951.6|3940.1|3937.3|1289
1591617000000|2020-06-08 11:50:00|3939.7|3936.9|3939.4|3936.6|3944.7|3941.9|3937.7|3934.9|924
1591617300000|2020-06-08 11:55:00|3939.1|3936.3|3939.7|3936.9|3944.4|3941.6|3936.7|3933.9|920
1591617600000|2020-06-08 12:00:00|3939.4|3936.6|3932.8|3930|3950.7|3947.9|3917.8|3915|3928
1591617900000|2020-06-08 12:05:00|3932.4|3929.6|3934.4|3931.6|3943.4|3940.6|3923.6|3920.8|1770
1591618200000|2020-06-08 12:10:00|3934.8|3932|3941.4|3938.6|3943.8|3941|3932.8|3930|3018
1591618500000|2020-06-08 12:15:00|3941.8|3939|3949.8|3947|3950.8|3948|3938.1|3935.3|1436
1591618800000|2020-06-08 12:20:00|3949.4|3946.6|3941.1|3938.3|3949.8|3947|3937.9|3935.1|1125
1591619100000|2020-06-08 12:25:00|3941.4|3938.6|3932.1|3929.3|3941.8|3939|3925.4|3922.6|980
1591619400000|2020-06-08 12:30:00|3932.4|3929.6|3922.8|3920|3935.8|3933|3922.8|3920|1196
1591619700000|2020-06-08 12:35:00|3923.1|3920.3|3895.1|3892.3|3924.8|3922|3889.1|3886.3|4688
1591620000000|2020-06-08 12:40:00|3894.1|3891.3|3904.8|3902|3907.1|3904.3|3890.8|3888|2547
1591620300000|2020-06-08 12:45:00|3904.5|3901.7|3902.6|3899.8|3907.8|3905|3894.1|3891.3|2105
1591620600000|2020-06-08 12:50:00|3902.5|3899.7|3882.1|3879.3|3903.8|3901|3881.5|3878.7|2051
1591620900000|2020-06-08 12:55:00|3882|3879.2|3890.1|3887.3|3892.1|3889.3|3871.5|3868.7|3958
1591621200000|2020-06-08 13:00:00|3891.1|3888.3|3905.1|3902.3|3910|3907.2|3891.1|3888.3|4175
1591621500000|2020-06-08 13:05:00|3904.8|3902|3910.1|3907.3|3910.5|3907.7|3894.5|3891.7|2897
1591621800000|2020-06-08 13:10:00|3911.1|3908.3|3926.5|3923.7|3928.8|3926|3910.1|3907.3|3297
1591622100000|2020-06-08 13:15:00|3926.8|3924|3913.8|3911|3928.1|3925.3|3913.5|3910.7|2101
1591622400000|2020-06-08 13:20:00|3914.8|3912|3909.5|3906.7|3915.8|3913|3903.5|3900.7|2167
1591622700000|2020-06-08 13:25:00|3910.1|3907.3|3898.8|3896|3910.1|3907.3|3895.1|3892.3|2716
1591623000000|2020-06-08 13:30:00|3899.1|3896.3|3922.1|3919.3|3926.1|3923.3|3898.1|3895.3|3742
1591623300000|2020-06-08 13:35:00|3921.8|3919|3910.5|3907.7|3923.1|3920.3|3905.8|3903|2813
1591623600000|2020-06-08 13:40:00|3909.8|3907|3912.8|3910|3918.5|3915.7|3899.8|3897|2556
1591623900000|2020-06-08 13:45:00|3912.5|3909.7|3907.1|3904.3|3920.5|3917.7|3905.8|3903|2584
1591624200000|2020-06-08 13:50:00|3907.3|3904.5|3907.5|3904.7|3911.1|3908.3|3900.5|3897.7|2063
1591624500000|2020-06-08 13:55:00|3907.1|3904.3|3900.5|3897.7|3909.5|3906.7|3892.5|3889.7|2233
1591624800000|2020-06-08 14:00:00|3901.1|3898.3|3875.5|3872.7|3906.6|3903.8|3875.2|3872.4|4162
1591625100000|2020-06-08 14:05:00|3875.2|3872.4|3879.8|3877|3888.5|3885.7|3867.5|3864.7|4969
1591625400000|2020-06-08 14:10:00|3879.5|3876.7|3850.3|3847.5|3880.2|3877.4|3849.8|3847|6572
1591625700000|2020-06-08 14:15:00|3850.5|3847.7|3841.5|3838.7|3852.8|3850|3840.2|3837.4|6387
1591626000000|2020-06-08 14:20:00|3841.9|3839.1|3839|3836.2|3847.5|3844.7|3834.2|3831.4|5131
1591626300000|2020-06-08 14:25:00|3838.9|3836.1|3832.5|3829.7|3838.9|3836.1|3824.5|3821.7|6388
1591626600000|2020-06-08 14:30:00|3831.8|3829|3827.5|3824.7|3834.8|3832|3818.8|3816|6085
1591626900000|2020-06-08 14:35:00|3827.2|3824.4|3845.9|3843.1|3846.9|3844.1|3824.5|3821.7|5109
1591627200000|2020-06-08 14:40:00|3845.5|3842.7|3851.2|3848.4|3852.9|3850.1|3839.5|3836.7|2916
1591627500000|2020-06-08 14:45:00|3851.5|3848.7|3855.9|3853.1|3860.5|3857.7|3847.9|3845.1|3220
1591627800000|2020-06-08 14:50:00|3856.2|3853.4|3853.5|3850.7|3865.9|3863.1|3852.2|3849.4|3227
1591628100000|2020-06-08 14:55:00|3853.2|3850.4|3849.2|3846.4|3854.2|3851.4|3837.9|3835.1|4290
1591628400000|2020-06-08 15:00:00|3849.9|3847.1|3841.2|3838.4|3859.5|3856.7|3839.5|3836.7|3620
1591628700000|2020-06-08 15:05:00|3841|3838.2|3825.5|3822.7|3842.2|3839.4|3821.5|3818.7|3899
1591629000000|2020-06-08 15:10:00|3825.7|3822.9|3846.2|3843.4|3851.2|3848.4|3825.5|3822.7|3921
1591629300000|2020-06-08 15:15:00|3845.9|3843.1|3833.2|3830.4|3846.2|3843.4|3832.2|3829.4|2367
1591629600000|2020-06-08 15:20:00|3832.9|3830.1|3830.2|3827.4|3842.5|3839.7|3828.2|3825.4|2259
1591629900000|2020-06-08 15:25:00|3830.5|3827.7|3857.5|3854.7|3860.2|3857.4|3828.9|3826.1|4343
1591630200000|2020-06-08 15:30:00|3857.2|3854.4|3851.2|3848.4|3859.5|3856.7|3848.2|3845.4|2989
1591630500000|2020-06-08 15:35:00|3851|3848.2|3843.9|3841.1|3852.2|3849.4|3838.5|3835.7|1852
1591630800000|2020-06-08 15:40:00|3843.5|3840.7|3838.2|3835.4|3849.2|3846.4|3836.9|3834.1|1301
1591631100000|2020-06-08 15:45:00|3838.6|3835.8|3837.9|3835.1|3842.9|3840.1|3837.2|3834.4|1016
1591631400000|2020-06-08 15:50:00|3838.2|3835.4|3828.9|3826.1|3840.2|3837.4|3828.6|3825.8|2732
1591631700000|2020-06-08 15:55:00|3828.6|3825.8|3839.5|3836.7|3851.5|3848.7|3828.6|3825.8|3059
1591632000000|2020-06-08 16:00:00|3839.9|3837.1|3832.2|3829.4|3841.5|3838.7|3825.2|3822.4|2533
1591632300000|2020-06-08 16:05:00|3831.9|3829.1|3845.2|3842.4|3845.9|3843.1|3827.2|3824.4|2182
1591632600000|2020-06-08 16:10:00|3845.4|3842.6|3838.7|3835.9|3849.5|3846.7|3838.6|3835.8|2892
1591632900000|2020-06-08 16:15:00|3838.9|3836.1|3835.9|3833.1|3846.9|3844.1|3832.2|3829.4|2693
1591633200000|2020-06-08 16:20:00|3836.1|3833.3|3838.6|3835.8|3841.6|3838.8|3831.9|3829.1|1332
1591633500000|2020-06-08 16:25:00|3838.9|3836.1|3837.4|3834.6|3838.9|3836.1|3831.6|3828.8|992
1591633800000|2020-06-08 16:30:00|3837.6|3834.8|3847.9|3845.1|3848.2|3845.4|3836.6|3833.8|1451
1591634100000|2020-06-08 16:35:00|3848.2|3845.4|3844.6|3841.8|3849.9|3847.1|3841.6|3838.8|1087
1591634400000|2020-06-08 16:40:00|3843.6|3840.8|3841.4|3838.6|3845.6|3842.8|3833.9|3831.1|1392
1591634700000|2020-06-08 16:45:00|3841.6|3838.8|3862.7|3859.9|3863.6|3860.8|3840.2|3837.4|3186
1591635000000|2020-06-08 16:50:00|3862.6|3859.8|3855.2|3852.4|3866.2|3863.4|3852.9|3850.1|1610
1591635300000|2020-06-08 16:55:00|3854.9|3852.1|3849.2|3846.4|3855.6|3852.8|3848.6|3845.8|1252
1591635600000|2020-06-08 17:00:00|3848.9|3846.1|3860.2|3857.4|3862.9|3860.1|3848.9|3846.1|1237
1591635900000|2020-06-08 17:05:00|3859.9|3857.1|3850.2|3847.4|3859.9|3857.1|3849.9|3847.1|1230
1591636200000|2020-06-08 17:10:00|3849.6|3846.8|3838.3|3835.5|3850.9|3848.1|3835.6|3832.8|2301
1591636500000|2020-06-08 17:15:00|3838.4|3835.6|3840.6|3837.8|3843.3|3840.5|3835.3|3832.5|1234
1591636800000|2020-06-08 17:20:00|3841.2|3838.4|3836.3|3833.5|3845.9|3843.1|3830.3|3827.5|1878
1591637100000|2020-06-08 17:25:00|3835.9|3833.1|3833.9|3831.1|3838.6|3835.8|3830.3|3827.5|1043
1591637400000|2020-06-08 17:30:00|3833.3|3830.5|3842.6|3839.8|3842.9|3840.1|3822.4|3819.6|3195
1591637700000|2020-06-08 17:35:00|3842.9|3840.1|3842.4|3839.6|3846.6|3843.8|3837.9|3835.1|1636
1591638000000|2020-06-08 17:40:00|3842.3|3839.5|3836.4|3833.6|3847.1|3844.3|3834.6|3831.8|1514
1591638300000|2020-06-08 17:45:00|3836.6|3833.8|3835.6|3832.8|3840.6|3837.8|3827.9|3825.1|1404
1591638600000|2020-06-08 17:50:00|3835.9|3833.1|3846.9|3844.1|3847.9|3845.1|3835.9|3833.1|1910
1591638900000|2020-06-08 17:55:00|3847.3|3844.5|3844.9|3842.1|3847.9|3845.1|3841.6|3838.8|1176
1591639200000|2020-06-08 18:00:00|3844.6|3841.8|3839.9|3837.1|3847.3|3844.5|3838.9|3836.1|1396
1591639500000|2020-06-08 18:05:00|3840.3|3837.5|3836.5|3833.7|3846.6|3843.8|3834.3|3831.5|1966
1591639800000|2020-06-08 18:10:00|3836.3|3833.5|3828.6|3825.8|3836.8|3834|3817.6|3814.8|3839
1591640100000|2020-06-08 18:15:00|3829|3826.2|3819|3816.2|3834.3|3831.5|3818.6|3815.8|4246
1591640400000|2020-06-08 18:20:00|3818.6|3815.8|3824.3|3821.5|3850.3|3847.5|3816.3|3813.5|7208
1591640700000|2020-06-08 18:25:00|3823.6|3820.8|3840.2|3837.4|3851.6|3848.8|3823|3820.2|18597
1591641000000|2020-06-08 18:30:00|3839.9|3837.1|3829.6|3826.8|3842.6|3839.8|3827.6|3824.8|3648
1591641300000|2020-06-08 18:35:00|3830.3|3827.5|3843|3840.2|3846|3843.2|3829.4|3826.6|1615
1591641600000|2020-06-08 18:40:00|3842.6|3839.8|3842|3839.2|3844|3841.2|3839|3836.2|533
1591641900000|2020-06-08 18:45:00|3842.3|3839.5|3842.6|3839.8|3847.3|3844.5|3841.3|3838.5|678
1591642200000|2020-06-08 18:50:00|3843.3|3840.5|3841|3838.2|3845|3842.2|3834|3831.2|1056
1591642500000|2020-06-08 18:55:00|3840.6|3837.8|3836.6|3833.8|3841.1|3838.3|3834|3831.2|715
1591642800000|2020-06-08 19:00:00|3836.3|3833.5|3836.3|3833.5|3842.6|3839.8|3835|3832.2|348
1591643100000|2020-06-08 19:05:00|3836.1|3833.3|3840.6|3837.8|3841.6|3838.8|3833.3|3830.5|302
1591643400000|2020-06-08 19:10:00|3841|3838.2|3842.4|3839.6|3845.3|3842.5|3840.1|3837.3|1913
1591643700000|2020-06-08 19:15:00|3842.6|3839.8|3840.9|3838.1|3842.6|3839.8|3837.9|3835.1|304
1591644000000|2020-06-08 19:20:00|3840.6|3837.8|3845.3|3842.5|3845.6|3842.8|3836.1|3833.3|627
1591644300000|2020-06-08 19:25:00|3844.6|3841.8|3841.6|3838.8|3845.6|3842.8|3841.3|3838.5|446
1591644600000|2020-06-08 19:30:00|3842|3839.2|3844.6|3841.8|3845.6|3842.8|3840|3837.2|226
1591644900000|2020-06-08 19:35:00|3845.3|3842.5|3849.6|3846.8|3851|3848.2|3843|3840.2|406
1591645200000|2020-06-08 19:40:00|3849.3|3846.5|3844.1|3841.3|3850|3847.2|3843.6|3840.8|293
1591645500000|2020-06-08 19:45:00|3844|3841.2|3839.3|3836.5|3845.3|3842.5|3837.6|3834.8|414
1591645800000|2020-06-08 19:50:00|3838.5|3835.7|3837.7|3834.9|3841.6|3838.8|3836|3833.2|526
1591646100000|2020-06-08 19:55:00|3837.3|3834.5|3844|3841.2|3844.7|3841.9|3834|3831.2|848
1591646400000|2020-06-08 20:00:00|3843.7|3840.9|3840.3|3837.5|3844|3841.2|3839|3836.2|314
1591646700000|2020-06-08 20:05:00|3839.3|3836.5|3829|3826.2|3840.3|3837.5|3828|3825.2|511
1591647000000|2020-06-08 20:10:00|3828.7|3825.9|3828|3825.2|3829|3826.2|3824.3|3821.5|445
1591647300000|2020-06-08 20:15:00|3827.8|3825|3832.2|3829.4|3832.3|3829.5|3826|3823.2|228
1591647600000|2020-06-08 20:20:00|3832|3829.2|3830|3827.2|3832.7|3829.9|3829.7|3826.9|74
1591647900000|2020-06-08 20:25:00|3829.9|3827.1|3831.7|3828.9|3833.7|3830.9|3828|3825.2|186
1591648200000|2020-06-08 20:30:00|3831.2|3828.4|3840|3837.2|3840.5|3837.7|3830|3827.2|556
1591648500000|2020-06-08 20:35:00|3840.3|3837.5|3841|3838.2|3841.8|3839|3837.3|3834.5|280
1591648800000|2020-06-08 20:40:00|3840.7|3837.9|3839|3836.2|3841.6|3838.8|3837|3834.2|188
1591649100000|2020-06-08 20:45:00|3838.7|3835.9|3836.7|3833.9|3847|3844.2|3836.3|3833.5|704
1591649400000|2020-06-08 20:50:00|3836.3|3833.5|3845.7|3842.9|3845.7|3842.9|3836|3833.2|340
1591649700000|2020-06-08 20:55:00|3845.5|3842.7|3835.8|3833|3845.7|3842.9|3832.3|3829.5|736
1591653600000|2020-06-08 22:00:00|3838.2|3835.4|3830.7|3827.9|3838.7|3835.9|3829.7|3826.9|272
1591653900000|2020-06-08 22:05:00|3829.2|3826.4|3839.6|3835.6|3839.6|3836.6|3829.2|3826.4|88
1591654200000|2020-06-08 22:10:00|3838.9|3836.1|3842|3839.2|3842|3839.2|3838.5|3835.3|47
1591654500000|2020-06-08 22:15:00|3842.2|3839.4|3841.5|3838.7|3845.7|3842.9|3841.2|3838.4|73
1591654800000|2020-06-08 22:20:00|3843.4|3840.6|3861|3858.2|3869.2|3866.4|3842|3839|930
1591655100000|2020-06-08 22:25:00|3861.4|3858.6|3874.2|3871.4|3877|3874.2|3852.6|3849.8|1005
1591655400000|2020-06-08 22:30:00|3874|3871.2|3873.9|3871.1|3877|3874.2|3866.5|3863.7|321
1591655700000|2020-06-08 22:35:00|3873.7|3870.9|3868.7|3865.9|3873.7|3870.9|3868|3864.7|109
1591656000000|2020-06-08 22:40:00|3869.2|3866.4|3868.2|3865.4|3870.1|3867.3|3866.7|3863.9|99
1591656300000|2020-06-08 22:45:00|3868.1|3865.3|3872.1|3869.3|3872.1|3869.3|3867.4|3864.6|87
1591656600000|2020-06-08 22:50:00|3871.7|3868.9|3869.6|3866.8|3872.1|3869.3|3867.7|3864.9|92
1591656900000|2020-06-08 22:55:00|3869.7|3866.9|3864.4|3861.6|3872.1|3869.3|3864.4|3861.6|134
1591657200000|2020-06-08 23:00:00|3864.2|3861.4|3862.1|3859.3|3864.2|3861.4|3859.4|3856.6|157
1591657500000|2020-06-08 23:05:00|3861.7|3858.9|3863.1|3860.3|3866.1|3863.3|3860.4|3857.6|84
1591657800000|2020-06-08 23:10:00|3863.4|3860.6|3870.1|3867.3|3870.1|3867.3|3863.1|3860.3|113
1591658100000|2020-06-08 23:15:00|3870.4|3867.6|3877.7|3874.9|3877.7|3874.9|3868.1|3865.3|201
1591658400000|2020-06-08 23:20:00|3877.1|3874.3|3881.2|3878.4|3884.9|3882.1|3876.4|3873.6|379
1591658700000|2020-06-08 23:25:00|3881.7|3878.9|3885.1|3882.3|3885.1|3882.3|3873.7|3870.9|211
1591659000000|2020-06-08 23:30:00|3884.1|3881.3|3879.1|3876.3|3884.2|3881.4|3877.1|3874.3|123
1591659300000|2020-06-08 23:35:00|3878.4|3875.6|3880.9|3878.1|3882.1|3879.3|3876.4|3873.6|148
1591659600000|2020-06-08 23:40:00|3880.8|3878|3878.9|3876.1|3883.9|3881.1|3877.6|3874.8|121
1591659900000|2020-06-08 23:45:00|3879.1|3876.3|3877.1|3874.3|3879.6|3876.8|3876.1|3873.3|89
1591660200000|2020-06-08 23:50:00|3876.4|3873.6|3877.1|3874.3|3878.6|3875.8|3866.7|3863.9|313
1591660500000|2020-06-08 23:55:00|3877.7|3874.9|3878.7|3875.9|3880.2|3877.4|3874.4|3871.6|164
1591660800000|2020-06-09 00:00:00|3878.4|3875.6|3877.1|3874.3|3884.4|3881.6|3870.4|3867.6|666
1591661100000|2020-06-09 00:05:00|3876.6|3873.8|3893.8|3891|3895.4|3892.6|3876.6|3873.8|886
1591661400000|2020-06-09 00:10:00|3894.4|3891.6|3891.5|3888.7|3894.8|3892|3887.1|3884.3|563
1591661700000|2020-06-09 00:15:00|3892.1|3889.3|3897.3|3894.5|3899.2|3896.4|3888.5|3885.7|410
1591662000000|2020-06-09 00:20:00|3897|3894.2|3896.8|3894|3904.5|3901.7|3892.5|3889.7|878
1591662300000|2020-06-09 00:25:00|3896.3|3893.5|3894.5|3891.7|3897.5|3894.7|3890.5|3887.7|421
1591662600000|2020-06-09 00:30:00|3894.8|3892|3898.1|3895.3|3899.5|3896.7|3892.1|3889.3|338
1591662900000|2020-06-09 00:35:00|3897.8|3895|3891.5|3888.7|3898.1|3895.3|3890.1|3887.3|513
1591663200000|2020-06-09 00:40:00|3891.1|3888.3|3877.5|3874.7|3891.5|3888.7|3875|3871.5|790
1591663500000|2020-06-09 00:45:00|3877.6|3874.8|3883.8|3881|3885.8|3883|3876.1|3873.3|421
1591663800000|2020-06-09 00:50:00|3883.5|3880.7|3887.2|3884.4|3889.8|3887|3882.2|3879.4|243
1591664100000|2020-06-09 00:55:00|3887.5|3884.7|3886.8|3884|3889.5|3886.7|3883.8|3881|237
1591664400000|2020-06-09 01:00:00|3887.1|3884.3|3872.4|3869.6|3888.2|3885.4|3865|3862.2|1207
1591664700000|2020-06-09 01:05:00|3872.2|3869.4|3895.2|3892.4|3897.7|3894.9|3870.5|3867.7|946
1591665000000|2020-06-09 01:10:00|3894.9|3892.1|3887.9|3885.1|3897|3894.2|3885.9|3883.1|570
1591665300000|2020-06-09 01:15:00|3886.9|3884.1|3886.4|3883.6|3887.9|3885.1|3880.5|3877.7|452
1591665600000|2020-06-09 01:20:00|3886.9|3884.1|3880.4|3877.6|3887.4|3884.6|3877.2|3874.4|464
1591665900000|2020-06-09 01:25:00|3880.5|3877.7|3884.9|3882.1|3887.9|3885.1|3879.9|3877.1|260
1591666200000|2020-06-09 01:30:00|3884.5|3881.7|3888|3885.2|3889.9|3887.1|3879.2|3876.4|333
1591666500000|2020-06-09 01:35:00|3887.9|3885.1|3888.5|3885.7|3896.2|3893.4|3886.9|3884.1|447
1591666800000|2020-06-09 01:40:00|3889.5|3886.7|3886.5|3883.7|3891.2|3888.4|3883.5|3880.7|177
1591667100000|2020-06-09 01:45:00|3887.5|3884.7|3884.5|3881.7|3887.5|3884.7|3881.2|3878.4|260
1591667400000|2020-06-09 01:50:00|3884.2|3881.4|3882.9|3880.1|3886|3883.2|3881.2|3878.4|283
1591667700000|2020-06-09 01:55:00|3883.2|3880.4|3889.2|3886.4|3889.7|3886.9|3883.2|3880.4|255
1591668000000|2020-06-09 02:00:00|3889|3886.2|3888.2|3885.4|3890.7|3887.9|3884.5|3881.7|281
1591668300000|2020-06-09 02:05:00|3887.5|3884.7|3885.5|3882.7|3888.7|3885.9|3881.2|3878.4|391
1591668600000|2020-06-09 02:10:00|3885.8|3883|3884.9|3882.1|3886.5|3883.7|3882.7|3879.9|244
1591668900000|2020-06-09 02:15:00|3884.5|3881.7|3889.9|3887.1|3891.5|3888.7|3883.5|3880.7|231
1591669200000|2020-06-09 02:20:00|3890.2|3887.4|3884.9|3882.1|3891.5|3888.7|3883.5|3880.7|196
1591669500000|2020-06-09 02:25:00|3884.5|3881.7|3880.9|3878.1|3884.9|3882.1|3877.2|3874.4|269
1591669800000|2020-06-09 02:30:00|3880.5|3877.7|3882.9|3880.1|3883.9|3881.1|3878.6|3875.8|197
1591670100000|2020-06-09 02:35:00|3883.2|3880.4|3883.5|3880.7|3884.5|3881.7|3880.2|3877.4|158
1591670400000|2020-06-09 02:40:00|3883.9|3881.1|3882|3879.2|3884.5|3881.7|3879.5|3876.7|134
1591670700000|2020-06-09 02:45:00|3882.2|3879.4|3878.5|3875.7|3882.5|3879.7|3877.9|3875.1|88
1591671000000|2020-06-09 02:50:00|3878.9|3876.1|3871.5|3868.7|3878.9|3876.1|3869.9|3867.1|609
1591671300000|2020-06-09 02:55:00|3871.4|3868.6|3858.9|3856.1|3873.9|3871.1|3855.2|3852.4|997
1591671600000|2020-06-09 03:00:00|3859.2|3856.4|3860.9|3858.1|3863.4|3860.6|3848.9|3846.1|1194
1591671900000|2020-06-09 03:05:00|3860.2|3857.4|3860.9|3858.1|3863.2|3860.4|3858|3855.2|265
1591672200000|2020-06-09 03:10:00|3860.5|3857.7|3862.2|3859.4|3862.5|3859.7|3858.2|3855.4|168
1591672500000|2020-06-09 03:15:00|3862.5|3859.7|3864.5|3861.7|3865.9|3863.1|3861.5|3858.7|242
1591672800000|2020-06-09 03:20:00|3864.9|3862.1|3868.5|3865.7|3869.9|3867.1|3864.5|3861.7|297
1591673100000|2020-06-09 03:25:00|3867.5|3864.7|3871.5|3868.7|3875.9|3873.1|3866.5|3863.7|300
1591673400000|2020-06-09 03:30:00|3871.9|3869.1|3871.5|3868.7|3875.9|3873.1|3867.9|3865.1|332
1591673700000|2020-06-09 03:35:00|3871.2|3868.4|3873.6|3870.8|3875.6|3872.8|3870.5|3867.7|112
1591674000000|2020-06-09 03:40:00|3873.9|3871.1|3877.9|3875.1|3880.6|3877.8|3873.9|3871.1|301
1591674300000|2020-06-09 03:45:00|3878.1|3875.3|3875.4|3872.6|3878.9|3876.1|3874.7|3871.9|192
1591674600000|2020-06-09 03:50:00|3875.6|3872.8|3877.9|3875.1|3880.9|3878.1|3873.9|3871.1|234
1591674900000|2020-06-09 03:55:00|3877.6|3874.8|3872.6|3869.8|3880.9|3878.1|3871.8|3869|445
1591675200000|2020-06-09 04:00:00|3872.9|3870.1|3872.9|3870.1|3875.3|3872.5|3872.6|3869.8|95
1591675500000|2020-06-09 04:05:00|3873.6|3870.8|3869.9|3867.1|3875.6|3872.8|3869.9|3867.1|120
1591675800000|2020-06-09 04:10:00|3870.1|3867.3|3869.9|3867.1|3873.9|3871.1|3868.6|3865.8|164
1591676100000|2020-06-09 04:15:00|3870.1|3867.3|3870.6|3867.8|3872.6|3869.8|3869.9|3867.1|69
1591676400000|2020-06-09 04:20:00|3870.9|3868.1|3871.9|3869.1|3872.4|3869.6|3869.6|3866.8|71
1591676700000|2020-06-09 04:25:00|3871.6|3868.8|3867.4|3864.6|3871.9|3869.1|3862.2|3859.4|246
1591677000000|2020-06-09 04:30:00|3867.3|3864.5|3859.1|3856.3|3867.9|3865.1|3854.7|3851.9|471
1591677300000|2020-06-09 04:35:00|3859.2|3856.4|3866.9|3864.1|3867.9|3865.1|3859.2|3856.4|208
1591677600000|2020-06-09 04:40:00|3867.1|3864.3|3866.2|3863.4|3867.6|3864.8|3864.2|3861.4|107
1591677900000|2020-06-09 04:45:00|3866.9|3864.1|3863.1|3860.3|3867.2|3864.4|3861.9|3859.1|159
1591678200000|2020-06-09 04:50:00|3862.9|3860.1|3858.2|3855.4|3865.7|3861.8|3856.2|3853.4|206
1591678500000|2020-06-09 04:55:00|3858.6|3855.8|3853.2|3850.4|3861.2|3858.4|3849.2|3846.4|382
1591678800000|2020-06-09 05:00:00|3853.9|3851.1|3847.6|3844.8|3855.2|3852.4|3845.6|3842.8|678
1591679100000|2020-06-09 05:05:00|3847.9|3845.1|3848.6|3845.8|3850.9|3848.1|3847.2|3844.4|344
1591679400000|2020-06-09 05:10:00|3848.7|3845.9|3849.1|3846.3|3854.3|3851.5|3848.7|3845.9|209
1591679700000|2020-06-09 05:15:00|3849.3|3846.5|3857|3854.2|3857.3|3854.5|3847.3|3844.5|403
1591680000000|2020-06-09 05:20:00|3857.1|3854.3|3857|3854.2|3859.6|3856.8|3855.6|3852.8|222
1591680300000|2020-06-09 05:25:00|3856.6|3853.8|3856.6|3853.8|3857|3854.2|3852.6|3849.8|140
1591680600000|2020-06-09 05:30:00|3856.3|3853.5|3853|3850.2|3860.9|3858.1|3852.6|3849.8|340
1591680900000|2020-06-09 05:35:00|3853.1|3850.3|3841.1|3838.3|3855.6|3852.8|3838.3|3835.5|863
1591681200000|2020-06-09 05:40:00|3841|3838.2|3846|3843.2|3848|3845.2|3838|3835.2|586
1591681500000|2020-06-09 05:45:00|3845.7|3842.9|3863|3860.2|3865.8|3863|3845|3842.2|619
1591681800000|2020-06-09 05:50:00|3862.3|3859.5|3865|3862.2|3869.6|3866.8|3860.6|3857.8|754
1591682100000|2020-06-09 05:55:00|3864.6|3861.8|3876.3|3873.5|3878|3875.2|3863.6|3860.8|690
1591682400000|2020-06-09 06:00:00|3876|3873.2|3883.6|3880.8|3891.8|3889|3876|3873.2|1342
1591682700000|2020-06-09 06:05:00|3883.3|3880.5|3881.3|3878.5|3883.4|3880.6|3876.3|3873.5|516
1591683000000|2020-06-09 06:10:00|3881.4|3878.6|3877.6|3874.8|3882.6|3879.8|3876|3873.2|504
1591683300000|2020-06-09 06:15:00|3877.3|3874.5|3869|3866.2|3878|3875.2|3868|3865.2|663
1591683600000|2020-06-09 06:20:00|3869.3|3866.5|3879|3876.2|3880.8|3878|3867.3|3864.5|472
1591683900000|2020-06-09 06:25:00|3879.3|3876.5|3879.3|3876.5|3884|3881.2|3876|3873.2|435
1591684200000|2020-06-09 06:30:00|3879|3876.2|3882.5|3879.7|3884|3881.2|3876|3873.2|435
1591684500000|2020-06-09 06:35:00|3882.6|3879.8|3878.3|3875.5|3891|3888.2|3877.3|3874.5|685
1591684800000|2020-06-09 06:40:00|3878|3875.2|3870.6|3867.8|3878|3875.2|3867.6|3864.8|487
1591685100000|2020-06-09 06:45:00|3870|3867.2|3871.3|3868.5|3874.5|3871.7|3863|3860.2|708
1591685400000|2020-06-09 06:50:00|3871.1|3868.3|3875.2|3872.4|3875.7|3872.9|3869.7|3866.9|303
1591685700000|2020-06-09 06:55:00|3875|3872.2|3881.3|3878.5|3884.2|3881.4|3873.2|3870.4|321
1591686000000|2020-06-09 07:00:00|3881|3878.2|3876.7|3873.9|3882.7|3879.9|3869.3|3866.5|728
1591686300000|2020-06-09 07:05:00|3877|3874.2|3860.3|3857.5|3880|3877.2|3859.3|3856.5|1019
1591686600000|2020-06-09 07:10:00|3860|3857.2|3857.3|3854.5|3863|3860.2|3855.7|3852.9|680
1591686900000|2020-06-09 07:15:00|3857|3854.2|3855.3|3852.5|3858.3|3855.5|3851|3848.2|985
1591687200000|2020-06-09 07:20:00|3855|3852.2|3856.8|3854|3858|3855.2|3852.8|3850|628
1591687500000|2020-06-09 07:25:00|3857|3854.2|3846.3|3843.5|3858.8|3856|3844.3|3841.5|912
1591687800000|2020-06-09 07:30:00|3846|3843.2|3832.7|3829.9|3846.3|3843.5|3828.4|3825.6|2073
1591688100000|2020-06-09 07:35:00|3832.8|3830|3824|3821.2|3835.7|3832.9|3824|3821.2|1120
1591688400000|2020-06-09 07:40:00|3823.7|3820.9|3817|3814.2|3828.7|3825.9|3815|3812.2|2259
1591688700000|2020-06-09 07:45:00|3817.4|3814.6|3792.4|3789.6|3821|3818.2|3786.1|3783.3|4132
1591689000000|2020-06-09 07:50:00|3792.1|3789.3|3799.7|3796.9|3809.1|3806.3|3791.7|3788.9|2515
1591689300000|2020-06-09 07:55:00|3799.4|3796.6|3790.7|3787.9|3805.7|3802.9|3789.4|3786.6|1262
1591689600000|2020-06-09 08:00:00|3791|3788.2|3800.7|3797.9|3803.7|3800.9|3791|3788.2|1108
1591689900000|2020-06-09 08:05:00|3800.6|3797.8|3795.2|3792.4|3800.6|3797.8|3790.7|3787.9|972
1591690200000|2020-06-09 08:10:00|3795.4|3792.6|3787.7|3784.9|3800.1|3797.3|3786.7|3783.9|831
1591690500000|2020-06-09 08:15:00|3788|3785.2|3759.7|3756.9|3789.4|3786.6|3756.4|3753.6|4123
1591690800000|2020-06-09 08:20:00|3760.4|3757.6|3770.8|3768|3774.1|3771.3|3751.8|3749|2979
1591691100000|2020-06-09 08:25:00|3770.5|3767.7|3771.5|3768.7|3777.5|3774.7|3762.1|3759.3|2419
1591691400000|2020-06-09 08:30:00|3770.5|3767.7|3771.1|3768.3|3780.1|3777.3|3768.5|3765.7|2211
1591691700000|2020-06-09 08:35:00|3770.8|3768|3760.5|3757.7|3772.5|3769.7|3756.8|3754|1272
1591692000000|2020-06-09 08:40:00|3760.8|3758|3747.2|3744.4|3771.5|3768.7|3745.5|3742.7|2440
1591692300000|2020-06-09 08:45:00|3746.5|3743.7|3762.5|3759.7|3764.5|3761.7|3746.2|3743.4|1804
1591692600000|2020-06-09 08:50:00|3762.2|3759.4|3758.5|3755.7|3765.5|3762.7|3758.1|3755.3|700
1591692900000|2020-06-09 08:55:00|3758.8|3756|3752.8|3750|3760|3757.2|3750.8|3748|686
1591693200000|2020-06-09 09:00:00|3752.5|3749.7|3752.8|3750|3758.8|3756|3748.1|3745.3|1411
1591693500000|2020-06-09 09:05:00|3752.4|3749.6|3740.8|3738|3754.8|3752|3726.8|3724|2654
1591693800000|2020-06-09 09:10:00|3740.6|3737.8|3735.1|3732.3|3745.4|3742.6|3734.1|3731.3|1002
1591694100000|2020-06-09 09:15:00|3735.4|3732.6|3750.8|3748|3751.1|3748.3|3735.1|3732.3|1113
1591694400000|2020-06-09 09:20:00|3750.3|3747.5|3752.1|3749.3|3756.1|3753.3|3742.8|3740|1237
1591694700000|2020-06-09 09:25:00|3752.5|3749.7|3762.8|3760|3765.4|3762.6|3751.8|3749|990
1591695000000|2020-06-09 09:30:00|3762.6|3759.8|3759.8|3757|3768.4|3765.6|3757.4|3754.6|1050
1591695300000|2020-06-09 09:35:00|3760.1|3757.3|3758.8|3756|3764.5|3761.7|3755.8|3753|720
1591695600000|2020-06-09 09:40:00|3757.4|3754.6|3759.8|3757|3762.8|3760|3752.4|3749.6|764
1591695900000|2020-06-09 09:45:00|3760.4|3757.6|3742.9|3740.1|3762.8|3760|3740.1|3737|1097
1591696200000|2020-06-09 09:50:00|3743.4|3740.6|3744.4|3741.6|3756.9|3754.1|3742.8|3740|958
1591696500000|2020-06-09 09:55:00|3744.6|3741.8|3740.1|3737.3|3747.4|3744.6|3738.7|3735.9|750
1591696800000|2020-06-09 10:00:00|3740.4|3737.6|3744.8|3742|3746.1|3743.3|3738.7|3735.9|552
1591697100000|2020-06-09 10:05:00|3744.6|3741.8|3746|3743.2|3753.5|3750.7|3743.1|3740.3|804
1591697400000|2020-06-09 10:10:00|3746.5|3743.7|3737.1|3734.3|3747.5|3744.7|3731.5|3728.7|1077
1591697700000|2020-06-09 10:15:00|3737.8|3735|3738.1|3735.3|3745.8|3743|3733.5|3730.7|834
1591698000000|2020-06-09 10:20:00|3738.8|3736|3739.1|3736.3|3751.1|3748.3|3734.5|3731.7|1211
1591698300000|2020-06-09 10:25:00|3739.5|3736.7|3743.1|3740.3|3744.1|3741.3|3737.5|3734.7|580
1591698600000|2020-06-09 10:30:00|3742.8|3740|3743.1|3740.3|3744.1|3741.3|3738.8|3736|561
1591698900000|2020-06-09 10:35:00|3743.3|3740.5|3753.8|3751|3754.1|3751.3|3742.8|3740|708
1591699200000|2020-06-09 10:40:00|3753.5|3750.7|3763.1|3760.3|3764.5|3761.7|3751.5|3748.7|900
1591699500000|2020-06-09 10:45:00|3763.5|3760.7|3759|3756.2|3764.5|3761.7|3758.1|3755.3|564
1591699800000|2020-06-09 10:50:00|3758.5|3755.7|3764.1|3761.3|3764.5|3761.7|3754.5|3751.7|614
1591700100000|2020-06-09 10:55:00|3764.5|3761.7|3766.2|3763.4|3768.5|3765.7|3760.1|3757.3|1003
1591700400000|2020-06-09 11:00:00|3766.5|3763.7|3768.5|3765.7|3770.1|3767.3|3764.2|3761.4|739
1591700700000|2020-06-09 11:05:00|3768.8|3766|3778.5|3775.7|3782.8|3780|3765.2|3762.4|1522
1591701000000|2020-06-09 11:10:00|3778.1|3775.3|3788.1|3785.3|3792.1|3789.3|3778.1|3775.3|1426
1591701300000|2020-06-09 11:15:00|3788.6|3785.8|3793.8|3791|3794.8|3792|3782.5|3779.7|1637
1591701600000|2020-06-09 11:20:00|3794.4|3791.6|3800.4|3797.6|3803.9|3801.1|3793.8|3791|1559
1591701900000|2020-06-09 11:25:00|3800.6|3797.8|3801.4|3798.6|3806.4|3803.6|3799.4|3796.6|1026
1591702200000|2020-06-09 11:30:00|3801.7|3798.9|3799.4|3796.6|3805.7|3802.9|3795.4|3792.6|1401
1591702500000|2020-06-09 11:35:00|3799.7|3796.9|3812.1|3809.3|3813.1|3810.3|3798.8|3796|1307
1591702800000|2020-06-09 11:40:00|3812.4|3809.6|3812.1|3809.3|3819.9|3817.1|3809.8|3807|1824
1591703100000|2020-06-09 11:45:00|3811.7|3808.9|3826.1|3823.3|3833.1|3830.3|3811.6|3808.8|2615
1591703400000|2020-06-09 11:50:00|3826.2|3823.4|3834.8|3832|3846.4|3843.6|3823.7|3820.9|3576
1591703700000|2020-06-09 11:55:00|3835.1|3832.3|3839.9|3837.1|3845.4|3842.6|3834.1|3831.3|1862
1591704000000|2020-06-09 12:00:00|3839.8|3837|3838.8|3836|3844.4|3841.6|3832.8|3830|1637
1591704300000|2020-06-09 12:05:00|3838.4|3835.6|3821.4|3818.6|3840.4|3837.6|3820.8|3818|2375
1591704600000|2020-06-09 12:10:00|3821.6|3818.8|3795.5|3792.7|3824.4|3821.6|3793.8|3791|4551
1591704900000|2020-06-09 12:15:00|3795.6|3792.8|3810.4|3807.6|3821.1|3818.3|3795.6|3792.8|3496
1591705200000|2020-06-09 12:20:00|3810.8|3808|3816.8|3814|3824.4|3821.6|3810.4|3807.6|1357
1591705500000|2020-06-09 12:25:00|3816.4|3813.6|3814.4|3811.6|3821.8|3819|3813.1|3810.3|996
1591705800000|2020-06-09 12:30:00|3814.1|3811.3|3801.1|3798.3|3818.8|3816|3800.5|3797.7|1500
1591706100000|2020-06-09 12:35:00|3801|3798.2|3790.4|3787.6|3803.1|3800.3|3789.1|3786.3|2209
1591706400000|2020-06-09 12:40:00|3790.8|3788|3794.4|3791.6|3795.8|3793|3783.8|3781|1567
1591706700000|2020-06-09 12:45:00|3793.8|3791|3792.8|3790|3796.4|3793.6|3787.8|3785|882
1591707000000|2020-06-09 12:50:00|3792.4|3789.6|3786.4|3783.6|3801.8|3799|3786.4|3783.6|1175
1591707300000|2020-06-09 12:55:00|3786.1|3783.3|3785.3|3782.5|3792.8|3790|3771.5|3768.7|2890
1591707600000|2020-06-09 13:00:00|3785.4|3782.6|3811.8|3809|3811.8|3809|3785.3|3782.5|4656
1591707900000|2020-06-09 13:05:00|3811.4|3808.6|3827.7|3824.9|3828.7|3825.9|3807.8|3805|3068
1591708200000|2020-06-09 13:10:00|3828.1|3825.3|3823.6|3820.8|3832.7|3829.9|3814.1|3811.3|3090
1591708500000|2020-06-09 13:15:00|3823.7|3820.9|3818.1|3815.3|3832.7|3829.9|3816.4|3813.6|4106
1591708800000|2020-06-09 13:20:00|3817.7|3814.9|3812.7|3809.9|3823.7|3820.9|3810.7|3807.9|1421
1591709100000|2020-06-09 13:25:00|3812.4|3809.6|3809.7|3806.9|3820.4|3817.6|3808.7|3805.9|1646
1591709400000|2020-06-09 13:30:00|3810|3807.2|3811.4|3808.6|3817.4|3814.6|3798.1|3795.3|4443
1591709700000|2020-06-09 13:35:00|3810.7|3807.9|3811.4|3808.6|3826.4|3823.6|3808|3805.2|2470
1591710000000|2020-06-09 13:40:00|3811|3808.2|3824.4|3821.6|3828|3825.2|3804.7|3801.9|3064
1591710300000|2020-06-09 13:45:00|3824.7|3821.9|3818.7|3815.9|3834|3831.2|3817.7|3814.9|3441
1591710600000|2020-06-09 13:50:00|3819.1|3816.3|3825.8|3823|3827.8|3825|3811.7|3808.9|2537
1591710900000|2020-06-09 13:55:00|3825.6|3822.8|3822.1|3819.3|3827.1|3824.3|3819.8|3817|1241
1591711200000|2020-06-09 14:00:00|3822.8|3820|3809.5|3806.7|3822.8|3820|3802.5|3799.7|4370
1591711500000|2020-06-09 14:05:00|3810.2|3807.4|3786|3783.2|3811.5|3808.7|3784.9|3782.1|4552
1591711800000|2020-06-09 14:10:00|3786.2|3783.4|3789.9|3787.1|3804.2|3801.4|3783|3780.2|3944
1591712100000|2020-06-09 14:15:00|3790.2|3787.4|3805|3802.2|3805.4|3802.6|3790.2|3787.4|1997
1591712400000|2020-06-09 14:20:00|3805.4|3802.6|3813|3810.2|3819.5|3816.7|3803.9|3801.1|3938
1591712700000|2020-06-09 14:25:00|3812.9|3810.1|3817.2|3814.4|3825.5|3822.7|3810.9|3808.1|2171
1591713000000|2020-06-09 14:30:00|3817.5|3814.7|3810.9|3808.1|3824.5|3821.7|3809.5|3806.7|1849
1591713300000|2020-06-09 14:35:00|3811|3808.2|3804.2|3801.4|3813.2|3810.4|3802.2|3799.4|3102
1591713600000|2020-06-09 14:40:00|3804.6|3801.8|3804.6|3801.8|3815.2|3812.4|3798.6|3795.8|2163
1591713900000|2020-06-09 14:45:00|3804.3|3801.5|3813.9|3811.1|3814.6|3811.8|3795.6|3792.8|2920
1591714200000|2020-06-09 14:50:00|3813.3|3810.5|3818.8|3816|3822.6|3819.8|3812.3|3809.5|1638
1591714500000|2020-06-09 14:55:00|3818.9|3816.1|3814.3|3811.5|3821.3|3818.5|3812.6|3809.8|1104
1591714800000|2020-06-09 15:00:00|3813.3|3810.5|3815.9|3813.1|3815.9|3813.1|3803.3|3800.5|2250
1591715100000|2020-06-09 15:05:00|3815.6|3812.8|3835.3|3832.5|3835.6|3832.8|3815.3|3812.5|4176
1591715400000|2020-06-09 15:10:00|3835.6|3832.8|3825.3|3822.5|3841.9|3839.1|3823.9|3821.1|3509
1591715700000|2020-06-09 15:15:00|3825.6|3822.8|3821.3|3818.5|3825.6|3822.8|3813.9|3811.1|2623
1591716000000|2020-06-09 15:20:00|3820.6|3817.8|3833.3|3830.5|3833.9|3831.1|3818.6|3815.8|2478
1591716300000|2020-06-09 15:25:00|3832.9|3830.1|3827.6|3824.8|3837.9|3835.1|3823.6|3820.8|3268
1591716600000|2020-06-09 15:30:00|3827.9|3825.1|3823.9|3821.1|3836.2|3833.4|3820.2|3817.4|3877
1591716900000|2020-06-09 15:35:00|3824.2|3821.4|3840.5|3837.7|3840.9|3838.1|3823.2|3820.4|2407
1591717200000|2020-06-09 15:40:00|3840.2|3837.4|3851.5|3848.7|3854.2|3851.4|3833.2|3830.4|3855
1591717500000|2020-06-09 15:45:00|3852.5|3849.7|3839.2|3836.4|3858.5|3855.7|3838.9|3836.1|3111
1591717800000|2020-06-09 15:50:00|3839.4|3836.6|3829.2|3826.4|3840.9|3838.1|3828.5|3825.7|2163
1591718100000|2020-06-09 15:55:00|3829.6|3826.8|3818.6|3815.8|3830.2|3827.4|3818.1|3815.3|1856
1591718400000|2020-06-09 16:00:00|3818.9|3816.1|3811.9|3809.1|3822.9|3820.1|3809.6|3806.8|1894
1591718700000|2020-06-09 16:05:00|3811.6|3808.8|3816.9|3814.1|3816.9|3814.1|3806.1|3803.3|1804
1591719000000|2020-06-09 16:10:00|3816.6|3813.8|3815.2|3812.4|3820.2|3817.4|3813.2|3810.4|1037
1591719300000|2020-06-09 16:15:00|3815.1|3812.3|3800.6|3797.8|3816.2|3813.4|3799.9|3797.1|3008
1591719600000|2020-06-09 16:20:00|3800.2|3797.4|3807.2|3804.4|3817.2|3814.4|3799.9|3797.1|2946
1591719900000|2020-06-09 16:25:00|3806.5|3803.7|3806.5|3803.7|3808.5|3805.7|3801.9|3799.1|1279
1591720200000|2020-06-09 16:30:00|3806.2|3803.4|3812.2|3809.4|3813.5|3810.7|3804.9|3802.1|1219
1591720500000|2020-06-09 16:35:00|3812|3809.2|3815.2|3812.4|3815.6|3812.8|3810|3807.2|1054
1591720800000|2020-06-09 16:40:00|3814.9|3812.1|3821|3818.2|3823.2|3820.4|3813.6|3810.8|1256
1591721100000|2020-06-09 16:45:00|3820.6|3817.8|3821.6|3818.8|3826.6|3823.8|3820|3817.2|1040
1591721400000|2020-06-09 16:50:00|3821.3|3818.5|3816.3|3813.5|3825.9|3823.1|3814.3|3811.5|1531
1591721700000|2020-06-09 16:55:00|3815.6|3812.8|3817|3814.2|3819.3|3816.5|3811.1|3808.3|2059
1591722000000|2020-06-09 17:00:00|3816.6|3813.8|3805.3|3802.5|3820.3|3817.5|3805.1|3802.3|1845
1591722300000|2020-06-09 17:05:00|3805.8|3803|3804.6|3801.8|3806.3|3803.5|3791|3788.2|3270
1591722600000|2020-06-09 17:10:00|3804|3801.2|3807.3|3804.5|3809.3|3806.5|3801|3798.2|1309
1591722900000|2020-06-09 17:15:00|3808.3|3805.5|3811.3|3808.5|3816.3|3813.5|3807.3|3804.5|1131
1591723200000|2020-06-09 17:20:00|3811|3808.2|3821.3|3818.5|3822.3|3819.5|3810.3|3807.5|1941
1591723500000|2020-06-09 17:25:00|3821|3818.2|3822.9|3820.1|3824.6|3821.8|3820|3817.2|1311
1591723800000|2020-06-09 17:30:00|3823.3|3820.5|3826.3|3823.5|3831.3|3828.5|3822.8|3820|1658
1591724100000|2020-06-09 17:35:00|3826.6|3823.8|3832.3|3829.5|3834.6|3831.8|3825.3|3822.5|1481
1591724400000|2020-06-09 17:40:00|3832.6|3829.8|3836.9|3834.1|3838.6|3835.8|3832.3|3829.5|1554
1591724700000|2020-06-09 17:45:00|3837.2|3834.4|3843.6|3840.8|3845.4|3842.6|3836.9|3834.1|1650
1591725000000|2020-06-09 17:50:00|3843.9|3841.1|3839.9|3837.1|3848.6|3845.8|3839.6|3836.8|2426
1591725300000|2020-06-09 17:55:00|3839.6|3836.8|3836.6|3833.8|3845.6|3842.8|3836.6|3833.8|2092
1591725600000|2020-06-09 18:00:00|3836.3|3833.5|3854.6|3851.8|3862.6|3859.8|3832.3|3829.5|3875
1591725900000|2020-06-09 18:05:00|3855.3|3852.5|3864.3|3861.5|3870.9|3868.1|3853.3|3850.5|3308
1591726200000|2020-06-09 18:10:00|3864.6|3861.8|3885.6|3882.8|3898.6|3895.8|3861.6|3858.8|8801
1591726500000|2020-06-09 18:15:00|3885.9|3883.1|3878.4|3875.6|3888.6|3885.8|3871.6|3868.8|3435
1591726800000|2020-06-09 18:20:00|3878.3|3875.5|3886.6|3883.8|3891.6|3888.8|3864.3|3861.5|5146
1591727100000|2020-06-09 18:25:00|3886.3|3883.5|3909.9|3907.1|3918.2|3915.4|3874.9|3872.1|14239
1591727400000|2020-06-09 18:30:00|3909.7|3906.9|3899.7|3896.9|3921.9|3919.1|3898.2|3895.4|5778
1591727700000|2020-06-09 18:35:00|3899.9|3897.1|3911.2|3908.4|3913.6|3910.8|3896.6|3893.8|1745
1591728000000|2020-06-09 18:40:00|3912.2|3909.4|3923.2|3920.4|3926.2|3923.4|3909.6|3906.8|2385
1591728300000|2020-06-09 18:45:00|3922.7|3919.9|3924.4|3921.6|3924.9|3922.1|3917.6|3914.8|789
1591728600000|2020-06-09 18:50:00|3924.9|3922.1|3920.9|3918.1|3925.6|3922.8|3918.2|3915.4|690
1591728900000|2020-06-09 18:55:00|3920.7|3917.9|3920.7|3917.9|3923.9|3921.1|3917.2|3914.4|580
1591729200000|2020-06-09 19:00:00|3920.9|3918.1|3911.2|3908.4|3921.9|3919.1|3909.6|3906.8|1210
1591729500000|2020-06-09 19:05:00|3911.5|3908.7|3911.9|3909.1|3914.9|3912.1|3902.6|3899.8|1285
1591729800000|2020-06-09 19:10:00|3912.3|3909.5|3907.3|3904.5|3916.6|3913.8|3906.6|3903.8|1204
1591730100000|2020-06-09 19:15:00|3907.1|3904.3|3903.9|3901.1|3911.6|3908.8|3903.8|3901|920
1591730400000|2020-06-09 19:20:00|3904.3|3901.5|3908.3|3905.5|3909.9|3907.1|3903.9|3901.1|357
1591730700000|2020-06-09 19:25:00|3908.4|3905.6|3903.1|3900.3|3908.9|3906.1|3901.9|3899.1|713
1591731000000|2020-06-09 19:30:00|3903|3900.2|3885.4|3882.6|3904.9|3902.1|3884.9|3882.1|1584
1591731300000|2020-06-09 19:35:00|3885.5|3882.7|3884.9|3882.1|3886.3|3883.5|3878.8|3876|707
1591731600000|2020-06-09 19:40:00|3884.6|3881.8|3893.8|3891|3898.3|3895.5|3883.9|3881.1|992
1591731900000|2020-06-09 19:45:00|3893.6|3890.8|3888.3|3885.5|3893.8|3891|3886.9|3884.1|324
1591732200000|2020-06-09 19:50:00|3887.9|3885.1|3893.6|3890.8|3895.9|3893.1|3884.6|3881.8|519
1591732500000|2020-06-09 19:55:00|3893.8|3891|3891.9|3889.1|3897.3|3894.5|3887.9|3885.1|631
1591732800000|2020-06-09 20:00:00|3892.1|3889.3|3891.9|3889.1|3896.9|3894.1|3889.3|3886.5|356
1591733100000|2020-06-09 20:05:00|3891.8|3889|3889.3|3886.5|3892.6|3889.8|3887.6|3884.8|101
1591733400000|2020-06-09 20:10:00|3889.6|3886.8|3885.9|3883.1|3890.9|3888.1|3885.8|3883|182
1591733700000|2020-06-09 20:15:00|3886.3|3883.5|3901.8|3899|3901.8|3899|3885.9|3883.1|333
1591734000000|2020-06-09 20:20:00|3901.4|3898.6|3896.3|3893.5|3901.9|3899.1|3895.6|3892.8|318
1591734300000|2020-06-09 20:25:00|3896|3893.2|3898.6|3895.8|3898.8|3896|3894.8|3892|182
1591734600000|2020-06-09 20:30:00|3897.6|3894.8|3874.6|3871.8|3898.4|3895.6|3870.1|3867.3|2152
1591734900000|2020-06-09 20:35:00|3874.3|3871.5|3864.9|3862.1|3880.3|3877.5|3864.3|3861.5|1087
1591735200000|2020-06-09 20:40:00|3865.1|3862.3|3854.3|3851.5|3867.9|3865.1|3853.4|3850.6|1217
1591735500000|2020-06-09 20:45:00|3854.4|3851.6|3855.7|3852.9|3858.3|3855.5|3852.7|3849.9|664
1591735800000|2020-06-09 20:50:00|3856|3853.2|3855.3|3852.5|3860.4|3857.6|3853.9|3851.1|269
1591736100000|2020-06-09 20:55:00|3854.9|3852.1|3855.2|3852.4|3856.3|3853.5|3846.7|3843.9|850
1591740000000|2020-06-09 22:00:00|3858.7|3855.9|3862.3|3859.5|3864.3|3861|3855.3|3852.5|319
1591740300000|2020-06-09 22:05:00|3862.1|3859.3|3866.2|3863.4|3873.3|3870.5|3861.3|3858.5|278
1591740600000|2020-06-09 22:10:00|3866.3|3863.5|3867.3|3864.5|3872.2|3869.4|3865.7|3862.9|164
1591740900000|2020-06-09 22:15:00|3867.5|3864.7|3854.2|3851.4|3867.5|3864.7|3849.7|3846.9|467
1591741200000|2020-06-09 22:20:00|3854.3|3851.5|3837.1|3834.3|3856.7|3853.9|3833.1|3830.3|463
1591741500000|2020-06-09 22:25:00|3837.2|3834.4|3830.2|3827.4|3843.1|3840.3|3824.6|3821.8|481
1591741800000|2020-06-09 22:30:00|3830.3|3827.5|3832.1|3829.3|3840.1|3837.3|3828.6|3825.8|281
1591742100000|2020-06-09 22:35:00|3831.8|3829|3827.8|3825|3836.7|3833.9|3826.4|3823.6|401
1591742400000|2020-06-09 22:40:00|3827.6|3824.8|3836.2|3833.4|3838.2|3835.4|3826.8|3824|322
1591742700000|2020-06-09 22:45:00|3836.7|3833.9|3838.2|3835.4|3839.7|3836.9|3834.6|3831.8|225
1591743000000|2020-06-09 22:50:00|3838.6|3835.8|3834.1|3831.3|3842.1|3839.3|3831.9|3829.1|333
1591743300000|2020-06-09 22:55:00|3833.4|3830.6|3836.7|3833.9|3837.1|3834.3|3829.8|3827|114
1591743600000|2020-06-09 23:00:00|3836.1|3833.3|3833.1|3830.3|3839.5|3836.7|3828.4|3825.6|172
1591743900000|2020-06-09 23:05:00|3833.2|3830.4|3832.4|3829.6|3833.3|3830.4|3827.7|3824.9|92
1591744200000|2020-06-09 23:10:00|3832.1|3829.3|3831.2|3828.4|3834.4|3831.6|3829.7|3826.9|80
1591744500000|2020-06-09 23:15:00|3831.1|3828.3|3834.1|3831.3|3834.1|3831.3|3830.7|3827.9|75
1591744800000|2020-06-09 23:20:00|3834.7|3831.9|3836.1|3833.3|3838.8|3836|3833.2|3830.4|127
1591745100000|2020-06-09 23:25:00|3835.9|3833.1|3851.1|3848.3|3851.1|3848.3|3835.9|3833.1|469
1591745400000|2020-06-09 23:30:00|3851|3848.2|3857.1|3854.3|3864.5|3861.7|3847.6|3844.7|708
1591745700000|2020-06-09 23:35:00|3856.7|3853.9|3855.1|3852.3|3860|3857.2|3853.1|3850.3|173
1591746000000|2020-06-09 23:40:00|3856.1|3853.3|3856.1|3853.3|3858.7|3855.9|3854.2|3850.7|136
1591746300000|2020-06-09 23:45:00|3856|3853.2|3856.1|3853.3|3858|3855.2|3853.1|3847.1|138
1591746600000|2020-06-09 23:50:00|3855.5|3852.7|3853.7|3850.9|3855.5|3852.7|3849.6|3846.8|121
1591746900000|2020-06-09 23:55:00|3854.1|3851.3|3847|3844.2|3855.1|3852.3|3844|3841.2|439
1591747200000|2020-06-10 00:00:00|3847.4|3844.6|3834.8|3832|3851|3848.2|3831.7|3828.9|1034
1591747500000|2020-06-10 00:05:00|3834.7|3831.9|3829.8|3827|3839.8|3837|3829.8|3827|374
1591747800000|2020-06-10 00:10:00|3830.8|3828|3824.2|3821.4|3831.8|3829|3819.2|3816.4|1170
1591748100000|2020-06-10 00:15:00|3825.2|3822.4|3831.8|3829|3831.8|3829|3822.8|3820|267
1591748400000|2020-06-10 00:20:00|3832.2|3829.4|3829.2|3826.4|3833.8|3831|3825.8|3823|205
1591748700000|2020-06-10 00:25:00|3828.7|3825.9|3823.8|3821|3830.2|3827.4|3821.7|3818.9|239
1591749000000|2020-06-10 00:30:00|3824|3821.2|3831.8|3829|3831.8|3829|3824|3821.2|229
1591749300000|2020-06-10 00:35:00|3832.5|3829.7|3835.8|3833|3836.5|3833.7|3828.8|3826|331
1591749600000|2020-06-10 00:40:00|3836.5|3833.7|3835.5|3832.7|3838.8|3836|3834.5|3831.7|327
1591749900000|2020-06-10 00:45:00|3835|3832.2|3830.1|3827.3|3838.8|3836|3830.1|3827.3|222
1591750200000|2020-06-10 00:50:00|3830.4|3827.6|3838.1|3835.3|3839.8|3837|3830.1|3827.3|185
1591750500000|2020-06-10 00:55:00|3839.1|3836.3|3847.5|3844.7|3851.5|3848.7|3839.1|3836|581
1591750800000|2020-06-10 01:00:00|3847.1|3844.3|3852.1|3849.3|3856.1|3853.3|3846.9|3844.1|469
1591751100000|2020-06-10 01:05:00|3852.6|3849.8|3855.1|3852.3|3858.8|3856|3851|3848.2|378
1591751400000|2020-06-10 01:10:00|3855|3852.2|3864.1|3861.3|3872.8|3870|3854.3|3851.5|912
1591751700000|2020-06-10 01:15:00|3864.5|3861.7|3873.1|3870.3|3879|3876.2|3864.1|3861.3|845
1591752000000|2020-06-10 01:20:00|3873.3|3870.5|3869.1|3866.3|3877.8|3875|3868.5|3865.7|531
1591752300000|2020-06-10 01:25:00|3868.8|3866|3864.2|3861.4|3870.1|3867.3|3862.1|3859.3|458
1591752600000|2020-06-10 01:30:00|3863.5|3860.7|3858.2|3855.4|3864.8|3862|3857.2|3854.4|497
1591752900000|2020-06-10 01:35:00|3858.5|3855.7|3855.2|3852.4|3861.8|3859|3855|3852.2|247
1591753200000|2020-06-10 01:40:00|3854.9|3852.1|3845.2|3842.4|3860.2|3857.4|3843.2|3840.4|840
1591753500000|2020-06-10 01:45:00|3845.7|3842.9|3847.5|3844.7|3852.5|3849.7|3845.2|3842.4|424
1591753800000|2020-06-10 01:50:00|3847.9|3845.1|3854.5|3851.7|3856.5|3853.7|3847.2|3844.4|533
1591754100000|2020-06-10 01:55:00|3854.2|3851.4|3851.5|3848.7|3856.2|3853.4|3850.9|3848.1|213
1591754400000|2020-06-10 02:00:00|3851.2|3848.4|3855.5|3852.7|3856.5|3853.7|3849.5|3846.7|204
1591754700000|2020-06-10 02:05:00|3855.9|3853.1|3857.8|3855|3860.5|3857.7|3854.2|3851.4|237
1591755000000|2020-06-10 02:10:00|3857.9|3855.1|3854.2|3851.4|3858.9|3856.1|3851.8|3848.5|306
1591755300000|2020-06-10 02:15:00|3854.4|3851.6|3854|3851.2|3859.2|3856.4|3853.2|3850.4|355
1591755600000|2020-06-10 02:20:00|3853.9|3851.1|3855.2|3852.4|3855.5|3852.7|3849.5|3846.7|192
1591755900000|2020-06-10 02:25:00|3854.9|3852.1|3854.5|3851.7|3856.2|3853.4|3852.2|3849.4|124
1591756200000|2020-06-10 02:30:00|3854.8|3852|3838.9|3836.1|3854.8|3852|3836.4|3833.5|588
1591756500000|2020-06-10 02:35:00|3838.5|3835.7|3833.9|3831.1|3839.5|3836.7|3829.3|3826.5|638
1591756800000|2020-06-10 02:40:00|3834.2|3831.4|3832.9|3830.1|3837.5|3834.7|3831.3|3828.5|306
1591757100000|2020-06-10 02:45:00|3833.5|3830.7|3841.3|3838.5|3843.3|3840.5|3833.5|3830.7|282
1591757400000|2020-06-10 02:50:00|3841|3838.2|3849.9|3847.1|3849.9|3847.1|3840.8|3838|435
1591757700000|2020-06-10 02:55:00|3849.3|3846.5|3849.6|3846.8|3852.6|3849.8|3847.4|3844.6|175
1591758000000|2020-06-10 03:00:00|3849.4|3846.6|3851.9|3849.1|3853.3|3850.5|3848.1|3845.3|177
1591758300000|2020-06-10 03:05:00|3851.6|3848.8|3837.2|3834.4|3851.6|3848.8|3835.2|3832.4|473
1591758600000|2020-06-10 03:10:00|3836.9|3834.1|3839.2|3836.4|3845.6|3842.8|3835.2|3832.4|327
1591758900000|2020-06-10 03:15:00|3839.3|3836.5|3839.2|3836.4|3840.2|3837.4|3835.6|3832.8|183
1591759200000|2020-06-10 03:20:00|3839.3|3836.5|3839.3|3836.5|3841.7|3838.9|3839.2|3836.4|98
1591759500000|2020-06-10 03:25:00|3839.2|3836.4|3842.6|3839.8|3843.1|3840.3|3837.1|3834.3|161
1591759800000|2020-06-10 03:30:00|3841.6|3838.8|3842.6|3839.8|3844.6|3841.8|3840.6|3837.8|142
1591760100000|2020-06-10 03:35:00|3842.2|3839.4|3847.6|3844.8|3848.6|3845.8|3841.6|3838.8|197
1591760400000|2020-06-10 03:40:00|3847.7|3844.9|3846.1|3843.3|3848.1|3845.3|3845.2|3842.4|115
1591760700000|2020-06-10 03:45:00|3845.6|3842.8|3839.2|3836.4|3845.7|3842.9|3837.2|3834.4|157
1591761000000|2020-06-10 03:50:00|3839.4|3836.6|3835.1|3832.3|3841.9|3839.1|3833.6|3830.8|249
1591761300000|2020-06-10 03:55:00|3835.6|3832.8|3837.6|3834.8|3839.9|3837.1|3834.9|3832.1|210
1591761600000|2020-06-10 04:00:00|3837.4|3834.6|3839|3836.2|3839.1|3836.3|3834.9|3832.1|120
1591761900000|2020-06-10 04:05:00|3838.5|3835.7|3835.3|3832.5|3839.6|3836.8|3834.3|3831.5|113
1591762200000|2020-06-10 04:10:00|3835|3832.2|3838|3835.2|3838.6|3835.8|3833|3830.2|133
1591762500000|2020-06-10 04:15:00|3838.2|3835.4|3841.6|3838.8|3842|3839.2|3838|3835.2|136
1591762800000|2020-06-10 04:20:00|3842.6|3839.8|3839.5|3836.7|3843|3840.2|3838.6|3835.8|142
1591763100000|2020-06-10 04:25:00|3839.1|3836.3|3837.6|3834.8|3839.6|3836.8|3837.1|3834.3|46
1591763400000|2020-06-10 04:30:00|3838.6|3835.8|3840.6|3837.8|3841.6|3838.8|3838.6|3835.8|103
1591763700000|2020-06-10 04:35:00|3841.6|3838.8|3838.6|3835.8|3841.6|3838.8|3838.1|3835.3|54
1591764000000|2020-06-10 04:40:00|3838|3835.2|3840|3837.2|3843|3840.2|3836.6|3833.8|103
1591764300000|2020-06-10 04:45:00|3839.6|3836.8|3842.1|3839.3|3843.3|3840.5|3839.6|3836.8|74
1591764600000|2020-06-10 04:50:00|3842.2|3839.4|3845.6|3842.8|3846.6|3843.8|3842.2|3839.4|172
1591764900000|2020-06-10 04:55:00|3844.6|3841.8|3848.6|3845.8|3848.6|3845.8|3843.5|3840.7|158
1591765200000|2020-06-10 05:00:00|3848|3845.2|3851.3|3848.5|3856.3|3853.5|3847.6|3844.8|726
1591765500000|2020-06-10 05:05:00|3851|3848.2|3851.3|3848.5|3853.3|3850.5|3849.3|3846.5|137
1591765800000|2020-06-10 05:10:00|3851.1|3848.3|3846.3|3843.5|3851.6|3848.8|3846.3|3843.5|162
1591766100000|2020-06-10 05:15:00|3846.5|3843.7|3847.3|3844.5|3851.3|3848.5|3845.6|3842.8|144
1591766400000|2020-06-10 05:20:00|3847.4|3844.6|3846.3|3843.5|3850.3|3847.5|3845.6|3842.8|193
1591766700000|2020-06-10 05:25:00|3846|3843.2|3848.6|3845.8|3850.3|3847.5|3843.6|3840.8|180
1591767000000|2020-06-10 05:30:00|3848.8|3846|3851.3|3848.5|3853.3|3850.5|3848.6|3845.8|170
1591767300000|2020-06-10 05:35:00|3852.3|3849.5|3854.6|3851.8|3858.9|3856.1|3852.3|3849.5|371
1591767600000|2020-06-10 05:40:00|3854.3|3851.5|3856.6|3853.8|3856.6|3853.8|3853.6|3850.8|119
1591767900000|2020-06-10 05:45:00|3856.9|3854.1|3851.3|3848.5|3856.9|3854.1|3848.6|3845.8|206
1591768200000|2020-06-10 05:50:00|3851.6|3848.8|3847|3844.2|3851.6|3848.8|3846.6|3843.8|277
1591768500000|2020-06-10 05:55:00|3846.4|3843.6|3848.6|3845.8|3851|3848.2|3846|3843.2|150
1591768800000|2020-06-10 06:00:00|3849|3846.2|3852.3|3849.5|3858.3|3855.5|3847|3844.2|558
1591769100000|2020-06-10 06:05:00|3852.6|3849.8|3843|3840.2|3852.6|3849.8|3842|3839.2|535
1591769400000|2020-06-10 06:10:00|3843.2|3840.4|3838.5|3835.7|3844.4|3841.6|3837|3834.2|461
1591769700000|2020-06-10 06:15:00|3838.4|3835.6|3840|3837.2|3844.4|3841.6|3833.7|3830.9|523
1591770000000|2020-06-10 06:20:00|3839.9|3837.1|3839|3836.2|3840.5|3837.7|3836|3833.2|202
1591770300000|2020-06-10 06:25:00|3838.9|3836.1|3827.9|3825.1|3839.5|3836.7|3827.7|3824.9|654
1591770600000|2020-06-10 06:30:00|3828|3825.2|3830|3827.2|3834.4|3831.6|3826|3823.2|528
1591770900000|2020-06-10 06:35:00|3830.4|3827.6|3832|3829.2|3834|3831.2|3826.5|3823.7|374
1591771200000|2020-06-10 06:40:00|3832.3|3829.5|3834|3831.2|3836.9|3834.1|3830.4|3827.6|392
1591771500000|2020-06-10 06:45:00|3834.3|3831.5|3838.9|3836.1|3840.5|3837.7|3834|3831.2|298
1591771800000|2020-06-10 06:50:00|3839|3836.2|3837|3834.2|3839|3836.2|3834|3831.2|549
1591772100000|2020-06-10 06:55:00|3837.4|3834.6|3837.4|3834.6|3844|3841.2|3837.4|3834.6|571
1591772400000|2020-06-10 07:00:00|3837.7|3834.9|3845.4|3842.6|3846|3843.2|3833|3830.2|579
1591772700000|2020-06-10 07:05:00|3847|3844.2|3840.4|3837.6|3849.7|3846.9|3837.4|3834.6|791
1591773000000|2020-06-10 07:10:00|3841.4|3838.6|3838|3835.2|3844.9|3842.1|3837|3834.2|397
1591773300000|2020-06-10 07:15:00|3838.4|3835.6|3838.4|3835.6|3840.9|3838.1|3834|3831.2|465
1591773600000|2020-06-10 07:20:00|3838.1|3835.3|3838.1|3835.3|3844.1|3841.3|3837.1|3834.3|663
1591773900000|2020-06-10 07:25:00|3837.9|3835.1|3833.1|3830.3|3840.7|3837.9|3827.4|3824.6|630
1591774200000|2020-06-10 07:30:00|3832.7|3829.9|3825.1|3822.3|3833.1|3830.3|3822.4|3819.6|1119
1591774500000|2020-06-10 07:35:00|3824.6|3821.8|3826.1|3823.3|3830.7|3827.9|3822.1|3819.3|781
1591774800000|2020-06-10 07:40:00|3825.4|3822.6|3822.1|3819.3|3826.7|3823.9|3817.4|3814.6|1298
1591775100000|2020-06-10 07:45:00|3821.9|3819.1|3828.1|3825.3|3830.7|3827.9|3821.4|3818.6|803
1591775400000|2020-06-10 07:50:00|3828.3|3825.5|3830.1|3827.3|3832.1|3829.3|3828.3|3825.5|383
1591775700000|2020-06-10 07:55:00|3830.7|3827.9|3829.1|3826.3|3835.4|3832.6|3827.7|3824.9|473
1591776000000|2020-06-10 08:00:00|3828.7|3825.9|3820.1|3817.3|3832.1|3829.3|3814.1|3811.3|1648
1591776300000|2020-06-10 08:05:00|3819.8|3817|3817.4|3814.6|3819.8|3817|3809.4|3806.6|1736
1591776600000|2020-06-10 08:10:00|3817.1|3814.3|3829.4|3826.6|3830.4|3827.6|3812.8|3810|1174
1591776900000|2020-06-10 08:15:00|3829.8|3827|3832.4|3829.6|3836.2|3833.4|3825.8|3823|1124
1591777200000|2020-06-10 08:20:00|3832.8|3830|3829.8|3827|3833.8|3831|3821.4|3818.6|1058
1591777500000|2020-06-10 08:25:00|3829.7|3826.9|3828.8|3826|3832.5|3829.7|3824.1|3821.3|1156
1591777800000|2020-06-10 08:30:00|3829.1|3826.3|3832.5|3829.7|3834.5|3831.7|3823.8|3821|1099
1591778100000|2020-06-10 08:35:00|3832.3|3829.5|3840.1|3837.3|3840.5|3837.7|3830.5|3827.7|963
1591778400000|2020-06-10 08:40:00|3839.8|3837|3846.1|3843.3|3847.5|3844.7|3839.5|3836.7|1161
1591778700000|2020-06-10 08:45:00|3846.2|3843.4|3834.8|3832|3846.5|3843.7|3831.5|3828.7|1066
1591779000000|2020-06-10 08:50:00|3835|3832.2|3836.5|3833.7|3844.1|3841.3|3834|3831.2|886
1591779300000|2020-06-10 08:55:00|3836.1|3833.3|3826|3823.2|3837.1|3834.3|3823.7|3820.9|761
1591779600000|2020-06-10 09:00:00|3826.1|3823.3|3807.1|3804.3|3826.1|3823.3|3805.5|3802.7|2176
1591779900000|2020-06-10 09:05:00|3807|3804.2|3812.5|3809.7|3813.5|3810.7|3805.5|3802.7|1114
1591780200000|2020-06-10 09:10:00|3812.6|3809.8|3816.1|3813.3|3827.1|3824.3|3811.1|3808.3|2001
1591780500000|2020-06-10 09:15:00|3816|3813.2|3797.5|3794.7|3816.1|3813.3|3796.5|3793.7|1405
1591780800000|2020-06-10 09:20:00|3797.6|3794.8|3808.8|3806|3810.8|3808|3797.5|3794.7|1128
1591781100000|2020-06-10 09:25:00|3808.5|3805.7|3815.8|3813|3817.5|3814.7|3801.8|3799|980
1591781400000|2020-06-10 09:30:00|3815.5|3812.7|3817.9|3815.1|3818.5|3815.7|3812.5|3809.7|396
1591781700000|2020-06-10 09:35:00|3817.5|3814.7|3817.1|3814.3|3818.1|3815.3|3813.1|3810.3|397
1591782000000|2020-06-10 09:40:00|3817.8|3815|3815.5|3812.7|3820.1|3817.3|3814.1|3811.3|713
1591782300000|2020-06-10 09:45:00|3815.2|3812.4|3808.5|3805.7|3816.1|3813.3|3806.1|3803.3|665
1591782600000|2020-06-10 09:50:00|3808.1|3805.3|3814.9|3812.1|3815.5|3812.7|3805|3802.2|879
1591782900000|2020-06-10 09:55:00|3815.1|3812.3|3820.4|3817.6|3820.9|3818.1|3811.5|3808.7|509
1591783200000|2020-06-10 10:00:00|3820.2|3817.4|3814.9|3812.1|3822.9|3820.1|3814.9|3812.1|608
1591783500000|2020-06-10 10:05:00|3815.1|3812.3|3805.9|3803.1|3815.7|3812.9|3805.9|3803.1|594
1591783800000|2020-06-10 10:10:00|3806.2|3803.4|3807.2|3804.4|3813.5|3810.7|3805.1|3802.3|1033
1591784100000|2020-06-10 10:15:00|3806.9|3804.1|3810.9|3808.1|3810.9|3808.1|3802.9|3800.1|483
1591784400000|2020-06-10 10:20:00|3810.5|3807.7|3808.2|3805.4|3812.5|3809.7|3806.9|3804.1|370
1591784700000|2020-06-10 10:25:00|3808.5|3805.7|3803.9|3801.1|3809.2|3806.4|3796.2|3793.4|1024
1591785000000|2020-06-10 10:30:00|3803.7|3800.9|3806.5|3803.7|3807.5|3804.7|3802.2|3799.4|487
1591785300000|2020-06-10 10:35:00|3807.5|3804.7|3806.5|3803.7|3808.2|3805.4|3802.9|3800.1|335
1591785600000|2020-06-10 10:40:00|3806.4|3803.6|3805.5|3802.7|3808.5|3805.7|3804|3801.2|371
1591785900000|2020-06-10 10:45:00|3805.3|3802.5|3807.3|3804.5|3808.9|3806.1|3802.5|3799.7|500
1591786200000|2020-06-10 10:50:00|3806.9|3804.1|3813.3|3810.5|3814.3|3811.5|3806.4|3803.6|444
1591786500000|2020-06-10 10:55:00|3813.4|3810.6|3813.9|3811.1|3817.3|3814.5|3810.9|3808.1|481
1591786800000|2020-06-10 11:00:00|3813.6|3810.8|3815.3|3812.5|3820.5|3817.7|3812.3|3809.5|591
1591787100000|2020-06-10 11:05:00|3814.3|3811.5|3814.3|3811.5|3815.3|3812.5|3812.3|3809.5|407
1591787400000|2020-06-10 11:10:00|3814.5|3811.7|3809.3|3806.5|3814.8|3812|3806.3|3803.5|525
1591787700000|2020-06-10 11:15:00|3808.9|3806.1|3812.8|3810|3813.3|3810.5|3807.3|3804.5|246
1591788000000|2020-06-10 11:20:00|3812.9|3810.1|3800.3|3797.5|3813.3|3810.5|3799.3|3796.5|644
1591788300000|2020-06-10 11:25:00|3800.8|3798|3797.9|3795.1|3801.5|3798.7|3792.5|3789.7|1187
1591788600000|2020-06-10 11:30:00|3798.2|3795.4|3810.3|3807.5|3812.3|3809.5|3797.9|3795.1|828
1591788900000|2020-06-10 11:35:00|3809.9|3807.1|3819.9|3817.1|3820.9|3818.1|3809.5|3806.7|678
1591789200000|2020-06-10 11:40:00|3819.8|3817|3816.9|3814.1|3820.3|3817.5|3812.6|3809.8|736
1591789500000|2020-06-10 11:45:00|3816.8|3814|3827.3|3824.5|3829.3|3826.5|3813.6|3810.8|1249
1591789800000|2020-06-10 11:50:00|3827.4|3824.6|3826.9|3824.1|3833.6|3830.8|3821.8|3819|1550
1591790100000|2020-06-10 11:55:00|3827.6|3824.8|3829.9|3827.1|3838.9|3836.1|3826.3|3823.5|1832
1591790400000|2020-06-10 12:00:00|3830.1|3827.3|3830.9|3828.1|3834.2|3831.4|3823.9|3821.1|977
1591790700000|2020-06-10 12:05:00|3830.6|3827.8|3830.9|3828.1|3835.9|3833.1|3829.9|3827.1|945
1591791000000|2020-06-10 12:10:00|3831.3|3828.5|3838.6|3835.8|3846.2|3843.4|3828.9|3826.1|2419
1591791300000|2020-06-10 12:15:00|3838.7|3835.9|3847.2|3844.4|3852.8|3850|3838.7|3835.9|2033
1591791600000|2020-06-10 12:20:00|3848.2|3845.4|3851.2|3848.4|3855.2|3852.4|3848.2|3845.4|915
1591791900000|2020-06-10 12:25:00|3851.5|3848.7|3852.2|3849.4|3858.2|3855.4|3847.8|3845|1106
1591792200000|2020-06-10 12:30:00|3852.8|3850|3850.8|3848|3857.8|3855|3848.8|3846|1428
1591792500000|2020-06-10 12:35:00|3850.7|3847.9|3841.8|3839|3855.8|3853|3840.8|3838|1609
1591792800000|2020-06-10 12:40:00|3842.2|3839.4|3834.8|3832|3844.3|3841.5|3832.2|3829.4|2015
1591793100000|2020-06-10 12:45:00|3835.2|3832.4|3843.5|3840.7|3844.1|3841.3|3830.6|3827.8|2129
1591793400000|2020-06-10 12:50:00|3843.1|3840.3|3838.1|3835.3|3849.9|3847.1|3836.5|3833.7|1175
1591793700000|2020-06-10 12:55:00|3838|3835.2|3851.9|3849.1|3854.5|3851.7|3837.5|3834.7|1197
1591794000000|2020-06-10 13:00:00|3851.1|3848.3|3844.5|3841.7|3863.1|3860.3|3841.5|3838.7|5330
1591794300000|2020-06-10 13:05:00|3844.9|3842.1|3853.5|3850.7|3857.5|3854.7|3844.9|3842.1|1500
1591794600000|2020-06-10 13:10:00|3853.9|3851.1|3863.5|3860.7|3865.1|3862.3|3853.5|3850.7|2188
1591794900000|2020-06-10 13:15:00|3863.9|3861.1|3854.6|3851.8|3865.1|3862.3|3853.6|3850.8|2051
1591795200000|2020-06-10 13:20:00|3854.2|3851.4|3858.8|3856|3861.6|3858.8|3853.6|3850.8|1276
1591795500000|2020-06-10 13:25:00|3858.3|3855.5|3847.2|3844.4|3858.3|3855.5|3846.6|3843.8|2746
1591795800000|2020-06-10 13:30:00|3847.6|3844.8|3838.7|3835.9|3856.9|3854.1|3838.2|3835.4|3235
1591796100000|2020-06-10 13:35:00|3838.2|3835.4|3830.2|3827.4|3842.2|3839.4|3830.2|3827.4|3062
1591796400000|2020-06-10 13:40:00|3830|3827.2|3828.2|3825.4|3833.2|3830.4|3823.2|3820.4|2528
1591796700000|2020-06-10 13:45:00|3828.5|3825.7|3828.2|3825.4|3841.1|3838.3|3823.1|3820.3|4518
1591797000000|2020-06-10 13:50:00|3828.9|3826.1|3831.3|3828.5|3836.8|3834|3827.9|3825.1|1988
1591797300000|2020-06-10 13:55:00|3830.9|3828.1|3837.5|3834.7|3841.1|3838.3|3829.9|3827.1|1370
1591797600000|2020-06-10 14:00:00|3837.9|3835.1|3838.9|3836.1|3841.1|3838.3|3830.5|3827.7|1487
1591797900000|2020-06-10 14:05:00|3838.5|3835.7|3836.5|3833.7|3844.5|3841.7|3832.5|3829.7|1764
1591798200000|2020-06-10 14:10:00|3836|3833.2|3827.9|3825.1|3836|3833.2|3822.9|3820.1|2214
1591798500000|2020-06-10 14:15:00|3828|3825.2|3820.9|3818.1|3831.5|3828.7|3820.9|3818.1|1961
1591798800000|2020-06-10 14:20:00|3821|3818.2|3817.9|3815.1|3823.3|3820.5|3814.3|3811.5|2099
1591799100000|2020-06-10 14:25:00|3817.8|3815|3822.5|3819.7|3824.9|3822.1|3812.3|3809.5|2585
1591799400000|2020-06-10 14:30:00|3822.9|3820.1|3829.2|3826.4|3838.2|3835.4|3803.3|3800.5|9632
1591799700000|2020-06-10 14:35:00|3828.7|3825.9|3845.4|3842.6|3845.9|3842.6|3822.2|3819.4|5395
1591800000000|2020-06-10 14:40:00|3845.3|3842.5|3835.2|3832.4|3850.4|3847.6|3831.2|3828.4|3319
1591800300000|2020-06-10 14:45:00|3835.3|3832.5|3838.2|3835.4|3843.4|3840.6|3831.2|3828.4|3649
1591800600000|2020-06-10 14:50:00|3838.4|3835.6|3816.2|3813.4|3846.2|3843.4|3813.9|3811.1|6796
1591800900000|2020-06-10 14:55:00|3815.5|3812.7|3814.8|3812|3822.4|3819.6|3810.3|3807.5|3586
1591801200000|2020-06-10 15:00:00|3815.2|3812.4|3839.3|3836.5|3839.3|3836.5|3813.8|3811|3639
1591801500000|2020-06-10 15:05:00|3839.4|3836.6|3838.4|3835.6|3845.4|3842.6|3836.4|3833.6|3229
1591801800000|2020-06-10 15:10:00|3838.2|3835.4|3839.8|3837|3840.1|3837.3|3828.2|3825.4|2005
1591802100000|2020-06-10 15:15:00|3839.4|3836.6|3849.4|3846.6|3850.4|3847.6|3834.8|3832|2067
1591802400000|2020-06-10 15:20:00|3849.8|3847|3872.8|3870|3886.4|3883.6|3846.8|3844|9788
1591802700000|2020-06-10 15:25:00|3873.1|3870.3|3871.1|3868.3|3888.7|3885.9|3865.1|3862.3|6123
1591803000000|2020-06-10 15:30:00|3871.3|3868.5|3880.2|3877.4|3885.8|3882.9|3869.1|3866.3|3607
1591803300000|2020-06-10 15:35:00|3880.1|3877.3|3883.2|3880.4|3884.1|3881.3|3874.1|3871.3|1886
1591803600000|2020-06-10 15:40:00|3883.1|3880.3|3892.7|3889.9|3893.1|3890.3|3879.7|3876.9|2241
1591803900000|2020-06-10 15:45:00|3893.7|3890.9|3883.7|3880.9|3910.7|3907.9|3882.7|3879.9|5361
1591804200000|2020-06-10 15:50:00|3884.1|3881.3|3891.7|3888.9|3894.5|3891.7|3881.7|3878.9|2534
1591804500000|2020-06-10 15:55:00|3891.5|3888.7|3884.5|3881.7|3891.7|3888.9|3878.8|3876|2679
1591804800000|2020-06-10 16:00:00|3884.8|3882|3897.6|3894.8|3898.6|3895.8|3881.3|3878.5|2263
1591805100000|2020-06-10 16:05:00|3897.7|3894.9|3891.5|3888.7|3905.7|3902.9|3890.5|3887.7|2921
1591805400000|2020-06-10 16:10:00|3891.7|3888.9|3893.7|3890.9|3896.5|3893.7|3888.1|3885.3|2662
1591805700000|2020-06-10 16:15:00|3893.5|3890.7|3905.5|3902.7|3909.1|3906.3|3890.5|3887.7|2611
1591806000000|2020-06-10 16:20:00|3905.6|3902.8|3915.5|3912.7|3920.1|3917.3|3905.6|3902.8|2995
1591806300000|2020-06-10 16:25:00|3915|3912.2|3908.1|3905.3|3915.5|3912.7|3905.1|3902.3|1713
1591806600000|2020-06-10 16:30:00|3907.7|3904.9|3898.5|3895.7|3910.5|3907.7|3896.7|3893.9|1725
1591806900000|2020-06-10 16:35:00|3898.7|3895.9|3896.1|3893.3|3902.7|3899.9|3893.7|3890.9|1282
1591807200000|2020-06-10 16:40:00|3896.5|3893.7|3890.1|3887.3|3897.7|3894.9|3889.5|3886.7|1361
1591807500000|2020-06-10 16:45:00|3889.7|3886.9|3889.1|3886.3|3899.1|3896.3|3887.5|3884.7|1354
1591807800000|2020-06-10 16:50:00|3888.7|3885.9|3892.5|3889.7|3894.5|3891.7|3886.1|3883.3|1098
1591808100000|2020-06-10 16:55:00|3892.6|3889.8|3899.7|3896.9|3902.5|3899.7|3891.5|3888.7|1387
1591808400000|2020-06-10 17:00:00|3900.1|3897.3|3887.8|3885|3902.7|3899.9|3887.1|3884.3|1546
1591808700000|2020-06-10 17:05:00|3888.1|3885.3|3901.8|3899|3902.8|3900|3885.5|3882.7|1509
1591809000000|2020-06-10 17:10:00|3902.1|3899.3|3904.1|3901.3|3905.1|3902.3|3898.8|3896|1101
1591809300000|2020-06-10 17:15:00|3903.8|3901|3911.1|3908.3|3912.8|3910|3901.1|3898.3|1569
1591809600000|2020-06-10 17:20:00|3911.6|3908.8|3908.5|3905.7|3924.8|3922|3908.1|3905.3|3348
1591809900000|2020-06-10 17:25:00|3908.1|3905.3|3913.3|3910.5|3924.8|3922|3907.8|3905|1852
1591810200000|2020-06-10 17:30:00|3913.8|3911|3915.5|3912.7|3917.8|3915|3911.1|3908.3|927
1591810500000|2020-06-10 17:35:00|3915.8|3913|3922.6|3919.8|3924.5|3921.7|3915.8|3913|1104
1591810800000|2020-06-10 17:40:00|3922.5|3919.7|3933.8|3931|3937.8|3935|3922.5|3919.7|4563
1591811100000|2020-06-10 17:45:00|3934|3931.2|3933.8|3931|3941|3938.2|3926.4|3923.6|2994
1591811400000|2020-06-10 17:50:00|3933.4|3930.6|3929.8|3927|3934.4|3931.6|3926.8|3924|1223
1591811700000|2020-06-10 17:55:00|3929.4|3926.6|3946.8|3944|3948.4|3945.6|3929.4|3926.6|2249
1591812000000|2020-06-10 18:00:00|3946|3943.2|3967|3964.2|3967.4|3964.6|3931.4|3927.1|7127
1591812300000|2020-06-10 18:05:00|3967.4|3964.6|3965|3962.2|3974|3971.2|3955|3952.2|4500
1591812600000|2020-06-10 18:10:00|3964.7|3961.9|3968.9|3966.1|3975|3972.2|3964.5|3961.7|5228
1591812900000|2020-06-10 18:15:00|3968.8|3966|3987.7|3984.9|3995.3|3992.5|3967|3964.2|5541
1591813200000|2020-06-10 18:20:00|3986.3|3983.5|4000.6|3997.8|4003.6|4000.8|3986.3|3983.5|9110
1591813500000|2020-06-10 18:25:00|4000.4|3997.6|3969.2|3966.4|4004.6|4001.8|3959.6|3956.8|19027
1591813800000|2020-06-10 18:30:00|3968.8|3966|3947|3944.2|3971.3|3968.5|3945.7|3942.9|4408
1591814100000|2020-06-10 18:35:00|3946.7|3943.9|3941.2|3938.4|3955.7|3952.9|3937.5|3934.7|2467
1591814400000|2020-06-10 18:40:00|3940.8|3938|3952.3|3949.5|3953.7|3950.9|3934.2|3931.4|1661
1591814700000|2020-06-10 18:45:00|3952.2|3949.4|3940.7|3937.9|3952.3|3949.5|3940.1|3937.3|1093
1591815000000|2020-06-10 18:50:00|3940.9|3938.1|3936.7|3933.9|3943.3|3940.5|3934.1|3931.3|1100
1591815300000|2020-06-10 18:55:00|3936.2|3933.4|3931.2|3928.4|3937.1|3934.3|3926.7|3923.9|1945
1591815600000|2020-06-10 19:00:00|3931.3|3928.5|3910.1|3907.3|3936.1|3933.3|3905.6|3902.8|3400
1591815900000|2020-06-10 19:05:00|3911.1|3908.3|3920.8|3918|3923.3|3920.5|3910.3|3907.5|1406
1591816200000|2020-06-10 19:10:00|3920.7|3917.9|3924.2|3921.4|3926.3|3923.5|3919.1|3916.3|768
1591816500000|2020-06-10 19:15:00|3923.7|3920.9|3933.3|3930.5|3934.3|3931.5|3921.8|3919|1042
1591816800000|2020-06-10 19:20:00|3933.2|3930.4|3942.4|3939.6|3949.3|3946.5|3929.3|3926.5|1798
1591817100000|2020-06-10 19:25:00|3942.6|3939.8|3950|3947.2|3951.6|3948.8|3934.3|3931.5|879
1591817400000|2020-06-10 19:30:00|3949.6|3946.8|3954|3951.2|3955.6|3952.8|3946.5|3943.7|620
1591817700000|2020-06-10 19:35:00|3953.6|3950.8|3941|3938.2|3954|3951.2|3937.3|3934.5|913
1591818000000|2020-06-10 19:40:00|3940.3|3937.5|3942.5|3939.7|3945|3942.2|3940|3937.2|352
1591818300000|2020-06-10 19:45:00|3942.3|3939.5|3938.3|3935.5|3943|3940.2|3927.1|3924.3|1115
1591818600000|2020-06-10 19:50:00|3938.1|3935.3|3921.2|3918.4|3943|3940.2|3920.3|3917.5|1291
1591818900000|2020-06-10 19:55:00|3921.3|3918.5|3917.2|3914.4|3922.3|3919.5|3916.1|3913.3|795
1591819200000|2020-06-10 20:00:00|3917.3|3914.5|3917.1|3914.3|3921.5|3918.7|3916.1|3913.3|861
1591819500000|2020-06-10 20:05:00|3916.8|3914|3912.8|3910|3918.8|3916|3908.8|3906|476
1591819800000|2020-06-10 20:10:00|3912.5|3909.7|3924.5|3921.7|3926.8|3924|3911.8|3909|581
1591820100000|2020-06-10 20:15:00|3924.8|3922|3913.3|3910.5|3925.8|3923|3911.8|3909|310
1591820400000|2020-06-10 20:20:00|3912.8|3910|3917|3914.2|3919.8|3917|3912.3|3909.5|152
1591820700000|2020-06-10 20:25:00|3916.8|3914|3919.5|3916.7|3920.8|3918|3914.3|3911.5|138
1591821000000|2020-06-10 20:30:00|3918.8|3916|3924.6|3921.8|3928|3925.2|3916.7|3913.9|1186
1591821300000|2020-06-10 20:35:00|3924.7|3921.9|3925.2|3922.4|3925.8|3923|3920.6|3917.8|104
1591821600000|2020-06-10 20:40:00|3924.6|3921.8|3922.7|3919.9|3925.2|3922.4|3921.3|3918.5|118
1591821900000|2020-06-10 20:45:00|3922.6|3919.8|3930.2|3927.4|3931.6|3928.8|3918.8|3916|407
1591822200000|2020-06-10 20:50:00|3929.8|3927|3927.9|3925.1|3937.6|3934.8|3922|3919.2|741
1591822500000|2020-06-10 20:55:00|3927.6|3924.8|3926.2|3922.2|3929.8|3926.7|3922.2|3918.8|528
1591826400000|2020-06-10 22:00:00|3919.1|3916.3|3919.4|3916.6|3920.9|3918.1|3904|3901.2|706
1591826700000|2020-06-10 22:05:00|3919.9|3915.9|3918.3|3915.5|3920.9|3918.1|3916.9|3914.1|184
1591827000000|2020-06-10 22:10:00|3917.6|3914.8|3918.4|3915.6|3919.3|3916.5|3917.3|3914.5|45
1591827300000|2020-06-10 22:15:00|3918.3|3915.5|3917.3|3914.5|3918.4|3915.6|3917.3|3914.5|35
1591827600000|2020-06-10 22:20:00|3918.3|3915.5|3912.1|3909.3|3920.6|3917.8|3911.6|3908.8|97
1591827900000|2020-06-10 22:25:00|3912.3|3909.5|3888|3885.2|3912.3|3909.5|3880.4|3877.6|1087
1591828200000|2020-06-10 22:30:00|3888.4|3885.6|3886.1|3883.3|3893|3890.2|3884.6|3881.8|242
1591828500000|2020-06-10 22:35:00|3886.3|3883.5|3874.9|3872.1|3887.1|3884.3|3859|3856.2|1250
1591828800000|2020-06-10 22:40:00|3876|3873.2|3877.3|3874.5|3890.1|3887.3|3873|3870.2|802
1591829100000|2020-06-10 22:45:00|3878|3875.2|3889.7|3886.9|3889.7|3886.9|3877.1|3874.3|117
1591829400000|2020-06-10 22:50:00|3889.4|3886.6|3890.2|3887.4|3890.9|3888.1|3885.7|3882.9|385
1591829700000|2020-06-10 22:55:00|3890|3887.2|3894|3891.2|3894.9|3892.1|3888.7|3885.9|223
1591830000000|2020-06-10 23:00:00|3894.2|3891.4|3887.9|3885.1|3894.9|3892.1|3884.7|3881.9|215
1591830300000|2020-06-10 23:05:00|3888.3|3885.5|3885.9|3883.1|3889|3885.6|3881.9|3879|198
1591830600000|2020-06-10 23:10:00|3885.7|3882.9|3884.9|3882.1|3885.9|3883.1|3883.9|3881.1|79
1591830900000|2020-06-10 23:15:00|3885.4|3882.6|3879.4|3876.6|3885.9|3883.1|3879.4|3876.6|107
1591831200000|2020-06-10 23:20:00|3879|3876.2|3880.5|3877.7|3884.4|3881.6|3877.2|3874.4|186
1591831500000|2020-06-10 23:25:00|3880.2|3877.4|3884.2|3881.4|3885.3|3882.5|3879.8|3877|161
1591831800000|2020-06-10 23:30:00|3883.8|3881|3883.7|3880.9|3884.2|3881.4|3879.3|3876.5|68
1591832100000|2020-06-10 23:35:00|3883.2|3880.4|3882.2|3879.4|3884.9|3881.7|3879.9|3877.1|41
1591832400000|2020-06-10 23:40:00|3881.3|3878.5|3885.1|3882.3|3885.9|3883|3881.3|3878.5|127
1591832700000|2020-06-10 23:45:00|3884.7|3881.9|3888.3|3885.5|3896.7|3893.9|3884.6|3881.8|271
1591833000000|2020-06-10 23:50:00|3888.4|3885.6|3880.1|3877.3|3889.7|3886.9|3877.4|3874.6|310
1591833300000|2020-06-10 23:55:00|3880.2|3877.4|3880.7|3877.9|3881.1|3878.3|3873.6|3870.8|142
1591833600000|2020-06-11 00:00:00|3880.9|3878.1|3876.7|3873.9|3882.4|3879.6|3872.4|3869.6|725
1591833900000|2020-06-11 00:05:00|3877.1|3874.3|3878.9|3876.1|3880.4|3877.6|3871.1|3868.3|461
1591834200000|2020-06-11 00:10:00|3879.2|3876.4|3879.7|3876.9|3882.4|3879.6|3872.9|3870.1|319
1591834500000|2020-06-11 00:15:00|3880.1|3877.3|3883.2|3880.4|3884.2|3881.4|3879.1|3876.3|288
1591834800000|2020-06-11 00:20:00|3883.6|3880.8|3889.1|3886.3|3891.4|3888.6|3882.7|3879.9|230
1591835100000|2020-06-11 00:25:00|3889.4|3886.6|3888.7|3885.9|3892.1|3889.3|3886.8|3884|260
1591835400000|2020-06-11 00:30:00|3888.4|3885.6|3885.1|3882.3|3893.1|3890.3|3884.1|3881.3|224
1591835700000|2020-06-11 00:35:00|3885.7|3882.9|3880.1|3877.3|3887.1|3884.3|3880.1|3877.3|168
1591836000000|2020-06-11 00:40:00|3880.5|3877.7|3882.7|3879.9|3884.1|3881.3|3878.7|3875.9|202
1591836300000|2020-06-11 00:45:00|3883.6|3880.8|3884.3|3881.5|3886.2|3883.4|3879.5|3876.7|258
1591836600000|2020-06-11 00:50:00|3884.7|3881.9|3879.7|3876.9|3885.7|3882.9|3879.7|3876.9|93
1591836900000|2020-06-11 00:55:00|3879.3|3876.5|3880.7|3877.9|3882.7|3879.9|3873.3|3870.5|479
1591837200000|2020-06-11 01:00:00|3881.1|3878.3|3893.3|3890.5|3894.3|3891.5|3881.1|3878.3|496
1591837500000|2020-06-11 01:05:00|3893.7|3890.9|3896.1|3893.3|3900.1|3897.3|3892.3|3889.5|382
1591837800000|2020-06-11 01:10:00|3896.2|3893.4|3883.3|3880.5|3900.1|3897.3|3881|3878.2|597
1591838100000|2020-06-11 01:15:00|3883.5|3880.7|3885.7|3882.9|3890.6|3887.8|3880.7|3877.9|377
1591838400000|2020-06-11 01:20:00|3886|3883.2|3886.3|3883.5|3891.3|3888.5|3884.3|3881.5|182
1591838700000|2020-06-11 01:25:00|3886.1|3883.3|3889|3886.2|3890.3|3887.5|3883.3|3880.5|93
1591839000000|2020-06-11 01:30:00|3889.3|3886.5|3884.8|3882|3889.3|3886.5|3882.7|3879.9|143
1591839300000|2020-06-11 01:35:00|3885.2|3882.4|3883.7|3880.9|3888.7|3885.9|3882.5|3879.7|264
1591839600000|2020-06-11 01:40:00|3884.1|3881.3|3881.1|3878.3|3884.1|3881.3|3876.5|3873.7|352
1591839900000|2020-06-11 01:45:00|3881.4|3878.6|3882.4|3879.6|3883.4|3880.6|3877.4|3874.6|341
1591840200000|2020-06-11 01:50:00|3881.2|3878.4|3876.4|3873.6|3881.2|3878.4|3874.7|3871.9|547
1591840500000|2020-06-11 01:55:00|3876.2|3873.4|3879.4|3876.6|3880.4|3877.6|3875.7|3872.9|182
1591840800000|2020-06-11 02:00:00|3879.2|3876.4|3876.4|3873.6|3879.2|3876.4|3875.7|3872.9|169
1591841100000|2020-06-11 02:05:00|3876.7|3873.9|3875.7|3872.9|3880.7|3877.9|3875.7|3872.9|221
1591841400000|2020-06-11 02:10:00|3876|3873.2|3876.4|3873.6|3878.7|3875.9|3874.7|3871.9|218
1591841700000|2020-06-11 02:15:00|3876.7|3873.9|3874.7|3871.9|3877|3874.2|3874.4|3871.6|146
1591842000000|2020-06-11 02:20:00|3875|3872.2|3868.1|3865.3|3875.7|3872.9|3865.2|3862.4|887
1591842300000|2020-06-11 02:25:00|3867.9|3865.1|3868|3865.2|3870.5|3867.7|3866.5|3863.7|251
1591842600000|2020-06-11 02:30:00|3868.1|3865.3|3866.5|3863.7|3870.5|3867.7|3864.6|3861.8|545
1591842900000|2020-06-11 02:35:00|3866.4|3863.6|3866.5|3863.7|3867.5|3864.7|3865.5|3862.7|114
1591843200000|2020-06-11 02:40:00|3865.5|3862.7|3868.5|3865.7|3872.1|3869.3|3865.5|3862.7|393
1591843500000|2020-06-11 02:45:00|3868.3|3865.5|3869.5|3866.7|3870.5|3867.7|3867.1|3864.3|218
1591843800000|2020-06-11 02:50:00|3869.8|3867|3867.5|3864.7|3870.8|3868|3864.5|3861.7|765
1591844100000|2020-06-11 02:55:00|3867.6|3864.8|3867.8|3865|3868.5|3865.7|3865.5|3862.7|409
1591844400000|2020-06-11 03:00:00|3867.9|3865.1|3867.5|3864.7|3868.3|3865.5|3865.3|3862.5|208
1591844700000|2020-06-11 03:05:00|3866.4|3863.6|3867.9|3865.1|3870.3|3867.5|3861.5|3858.7|584
1591845000000|2020-06-11 03:10:00|3867.3|3864.5|3863.5|3860.7|3868.3|3865.5|3863.5|3860.7|187
1591845300000|2020-06-11 03:15:00|3863.9|3861.1|3866.9|3864.1|3866.9|3864.1|3862.5|3859.7|109
1591845600000|2020-06-11 03:20:00|3866.5|3863.7|3864.3|3861.5|3867.5|3864.7|3862.3|3859.5|120
1591845900000|2020-06-11 03:25:00|3864.5|3861.7|3864.3|3861.5|3864.5|3861.7|3860.3|3857.5|317
1591846200000|2020-06-11 03:30:00|3863.9|3861.1|3863.3|3860.5|3865.3|3862.5|3861.5|3858.7|274
1591846500000|2020-06-11 03:35:00|3863.4|3860.6|3856.3|3853.5|3863.5|3860.7|3855.3|3852.5|647
1591846800000|2020-06-11 03:40:00|3856.4|3853.6|3849.8|3847|3857.3|3854.5|3848.1|3845.3|983
1591847100000|2020-06-11 03:45:00|3849.7|3846.9|3850.1|3847.3|3854.3|3851.5|3849.1|3846.3|656
1591847400000|2020-06-11 03:50:00|3850.3|3847.5|3857.3|3854.5|3857.8|3855|3845.9|3843.1|756
1591847700000|2020-06-11 03:55:00|3857.2|3854.4|3851.2|3848.4|3857.3|3854.5|3848.7|3845.9|460
1591848000000|2020-06-11 04:00:00|3851.1|3848.3|3854.1|3851.3|3856.3|3853.5|3850.7|3847.9|353
1591848300000|2020-06-11 04:05:00|3854.8|3852|3844.1|3841.3|3855.1|3852.3|3841.1|3838.3|794
1591848600000|2020-06-11 04:10:00|3845.1|3842.3|3839.7|3836.9|3845.7|3842.9|3838.1|3835.3|464
1591848900000|2020-06-11 04:15:00|3839.4|3836.6|3843.3|3840.5|3845.2|3842.4|3837.7|3834.9|278
1591849200000|2020-06-11 04:20:00|3843.2|3840.4|3844.3|3841.5|3844.3|3841.5|3840.7|3837.9|138
1591849500000|2020-06-11 04:25:00|3845.2|3842.4|3845.7|3842.9|3847.3|3844.5|3844.7|3841.9|243
1591849800000|2020-06-11 04:30:00|3846.1|3843.3|3846.1|3843.3|3847.7|3844.9|3843.1|3840.3|215
1591850100000|2020-06-11 04:35:00|3846.2|3843.4|3850.7|3847.9|3852.1|3849.3|3845.1|3842.3|289
1591850400000|2020-06-11 04:40:00|3851.2|3848.4|3854.3|3851.5|3858.1|3855.3|3850.3|3847.5|501
1591850700000|2020-06-11 04:45:00|3854.2|3851.4|3850.2|3847.4|3854.3|3851.5|3850.2|3847.4|202
1591851000000|2020-06-11 04:50:00|3850.3|3847.5|3844.3|3841.5|3852.3|3849.5|3844.3|3841.5|179
1591851300000|2020-06-11 04:55:00|3845.3|3842.5|3846.6|3843.8|3851.6|3848.8|3844.6|3841.8|186
1591851600000|2020-06-11 05:00:00|3846.1|3843.3|3840.1|3837.3|3849.3|3846.5|3840.1|3837.3|482
1591851900000|2020-06-11 05:05:00|3839.7|3836.9|3831.1|3828.3|3841.1|3838.3|3828.1|3825.3|825
1591852200000|2020-06-11 05:10:00|3831.3|3828.5|3830.7|3827.9|3833.3|3830.5|3824.3|3821.5|620
1591852500000|2020-06-11 05:15:00|3831.7|3828.9|3824.7|3821.9|3833.1|3830.3|3824.7|3821.9|363
1591852800000|2020-06-11 05:20:00|3824.1|3821.3|3830.6|3827.8|3831.7|3828.9|3824.1|3821.3|299
1591853100000|2020-06-11 05:25:00|3830.2|3827.4|3836.7|3833.9|3838.3|3835.5|3829.1|3826.3|391
1591853400000|2020-06-11 05:30:00|3836.8|3834|3829.7|3826.9|3838.7|3835.9|3829.7|3826.9|425
1591853700000|2020-06-11 05:35:00|3830.1|3827.3|3832.7|3829.9|3834.7|3831.9|3826.4|3823.6|324
1591854000000|2020-06-11 05:40:00|3832.1|3829.3|3819.1|3816.3|3832.7|3829.9|3819.1|3816.3|499
1591854300000|2020-06-11 05:45:00|3818.7|3815.9|3813.1|3810.3|3822.4|3819.6|3810.2|3807.4|805
1591854600000|2020-06-11 05:50:00|3812.4|3809.6|3817.4|3814.6|3819.7|3816.9|3810.7|3807.9|592
1591854900000|2020-06-11 05:55:00|3818.4|3815.6|3817.7|3814.9|3824.1|3821.3|3817.4|3814.6|400
1591855200000|2020-06-11 06:00:00|3817.4|3814.6|3815.1|3812.3|3821.1|3818.3|3811.1|3808.3|623
1591855500000|2020-06-11 06:05:00|3815|3812.2|3818|3815.2|3818.5|3815.7|3813.4|3810.6|487
1591855800000|2020-06-11 06:10:00|3817.6|3814.8|3821.8|3819|3823.4|3820.6|3814.4|3811.6|922
1591856100000|2020-06-11 06:15:00|3821.4|3818.6|3824.6|3821.8|3825.3|3822.5|3816.8|3814|461
1591856400000|2020-06-11 06:20:00|3824.8|3822|3834.1|3831.3|3838.8|3836|3823.9|3821.1|930
1591856700000|2020-06-11 06:25:00|3833.8|3831|3833.1|3830.3|3835.4|3832.6|3827.1|3824.3|834
1591857000000|2020-06-11 06:30:00|3832.8|3830|3831.6|3828.8|3836.8|3834|3829.8|3827|708
1591857300000|2020-06-11 06:35:00|3831.1|3828.3|3839.8|3837|3843.9|3839.3|3831.1|3828.3|610
1591857600000|2020-06-11 06:40:00|3840.1|3837.3|3844.1|3841.3|3845.8|3843|3838.8|3836|619
1591857900000|2020-06-11 06:45:00|3844.3|3841.5|3843.4|3840.6|3846.4|3843.6|3840.4|3837.6|768
1591858200000|2020-06-11 06:50:00|3842.8|3840|3835.9|3833.1|3844.4|3841.6|3832.8|3830|668
1591858500000|2020-06-11 06:55:00|3836.4|3833.6|3837.4|3834.6|3838.4|3835.6|3831.3|3828.5|448
1591858800000|2020-06-11 07:00:00|3837.6|3834.8|3823.8|3821|3838.4|3835.6|3818.8|3816|1326
1591859100000|2020-06-11 07:05:00|3823.4|3820.6|3820.2|3817.4|3824.2|3821.4|3816.2|3813.4|810
1591859400000|2020-06-11 07:10:00|3819.8|3817|3820.2|3817.4|3821.4|3818.6|3808.9|3806.1|1625
1591859700000|2020-06-11 07:15:00|3819.4|3816.6|3823.4|3820.6|3823.4|3820.6|3815.4|3812.6|770
1591860000000|2020-06-11 07:20:00|3823.8|3821|3822.8|3820|3829.4|3826.6|3820.8|3818|763
1591860300000|2020-06-11 07:25:00|3822.3|3819.5|3826.4|3823.6|3826.4|3823.6|3818.4|3815.6|678
1591860600000|2020-06-11 07:30:00|3826.2|3823.4|3835.5|3832.7|3836.7|3833.9|3823|3820.2|1396
1591860900000|2020-06-11 07:35:00|3835.4|3832.6|3837|3834.2|3840|3837.2|3832.4|3829.6|924
1591861200000|2020-06-11 07:40:00|3836.9|3834.1|3836.4|3833.6|3845.7|3842.9|3832.7|3829.9|1132
1591861500000|2020-06-11 07:45:00|3835.7|3832.9|3820.7|3817.9|3836|3833.2|3819.5|3816.7|1120
1591861800000|2020-06-11 07:50:00|3821|3818.2|3820.4|3817.6|3825.7|3822.9|3816.4|3813.6|1169
1591862100000|2020-06-11 07:55:00|3820|3817.2|3814|3811.2|3820.7|3817.9|3811.5|3808.7|1170
1591862400000|2020-06-11 08:00:00|3814.3|3811.5|3821.4|3818.6|3822.4|3819.6|3811.4|3808.6|1423
1591862700000|2020-06-11 08:05:00|3821.7|3818.9|3834.7|3831.9|3835.7|3832.9|3820|3817.2|1641
1591863000000|2020-06-11 08:10:00|3834.4|3831.6|3833.7|3830.9|3837.4|3834.6|3831.4|3828.6|805
1591863300000|2020-06-11 08:15:00|3833.4|3830.6|3826.8|3824|3835.7|3832.9|3823.3|3820.5|1250
1591863600000|2020-06-11 08:20:00|3826.9|3824.1|3828.7|3825.9|3833.7|3830.9|3825.7|3822.9|589
1591863900000|2020-06-11 08:25:00|3827.7|3824.9|3838.7|3835.9|3842.1|3839.3|3823.7|3820.9|1429
1591864200000|2020-06-11 08:30:00|3838.4|3835.6|3844.3|3841.5|3851.3|3848.5|3833.7|3830.9|2319
1591864500000|2020-06-11 08:35:00|3844.9|3842.1|3850.7|3847.9|3854.7|3851.9|3843.3|3840.5|1681
1591864800000|2020-06-11 08:40:00|3850.9|3848.1|3835.4|3832.6|3852.7|3849.9|3829.1|3826.3|1343
1591865100000|2020-06-11 08:45:00|3835.1|3832.3|3829.4|3826.6|3838.4|3835.6|3826.4|3823.6|1164
1591865400000|2020-06-11 08:50:00|3828.8|3826|3829.7|3826.9|3832.5|3829.7|3823.1|3820.3|880
1591865700000|2020-06-11 08:55:00|3830.1|3827.3|3831.7|3828.9|3834.5|3831.7|3827.1|3824.3|552
1591866000000|2020-06-11 09:00:00|3832.1|3829.3|3835.7|3832.9|3835.7|3832.9|3824.6|3821.8|804
1591866300000|2020-06-11 09:05:00|3835.6|3832.8|3839.9|3837.1|3840.7|3837.9|3833.7|3830.9|886
1591866600000|2020-06-11 09:10:00|3840.3|3837.5|3831.3|3828.5|3840.7|3837.9|3829.3|3826.5|606
1591866900000|2020-06-11 09:15:00|3830.9|3828.1|3839.9|3837.1|3841.7|3838.9|3828.7|3825.9|453
1591867200000|2020-06-11 09:20:00|3839.7|3836.9|3834.9|3832.1|3841.3|3838.5|3833.7|3830.9|506
1591867500000|2020-06-11 09:25:00|3834.7|3831.9|3831.6|3828.8|3837.6|3834.8|3829.6|3826.8|405
1591867800000|2020-06-11 09:30:00|3831.2|3828.4|3838.2|3835.4|3841.2|3838.4|3830.2|3827.4|434
1591868100000|2020-06-11 09:35:00|3838.1|3835.3|3837.2|3834.4|3841.1|3838.3|3835.9|3833.1|325
1591868400000|2020-06-11 09:40:00|3838.2|3835.4|3836.9|3834.1|3842.2|3839.4|3836.2|3833.4|457
1591868700000|2020-06-11 09:45:00|3837.2|3834.4|3844|3841.2|3844|3841.2|3836.2|3833.4|741
1591869000000|2020-06-11 09:50:00|3843.8|3841|3852|3849.2|3852.7|3849.9|3843.5|3840.7|842
1591869300000|2020-06-11 09:55:00|3852.3|3849.5|3856.7|3853.9|3859.3|3856.5|3850.7|3847.9|1122
1591869600000|2020-06-11 10:00:00|3856.8|3854|3860|3857.2|3861.8|3859|3853|3850.2|1175
1591869900000|2020-06-11 10:05:00|3859.8|3857|3855|3852.2|3861|3858.2|3852.7|3849.9|666
1591870200000|2020-06-11 10:10:00|3855.2|3852.4|3859|3856.2|3859|3856.2|3852.7|3849.9|443
1591870500000|2020-06-11 10:15:00|3858.7|3855.9|3865.3|3862.5|3866.7|3863.9|3854|3851.2|836
1591870800000|2020-06-11 10:20:00|3865|3862.2|3867|3864.2|3874.2|3871.4|3862.3|3859.5|1472
1591871100000|2020-06-11 10:25:00|3867.3|3864.5|3863|3860.2|3869|3866.2|3862|3859.2|593
1591871400000|2020-06-11 10:30:00|3862.9|3860.1|3856|3853.2|3869|3866.2|3854.2|3851.4|1081
1591871700000|2020-06-11 10:35:00|3855.2|3852.4|3856.1|3853.3|3861.2|3858.4|3852.2|3849.4|867
1591872000000|2020-06-11 10:40:00|3856|3853.2|3843.1|3840.3|3856.2|3853.4|3843|3840.2|765
1591872300000|2020-06-11 10:45:00|3843.2|3840.4|3845.2|3842.4|3845.2|3842.4|3836.7|3833.9|1250
1591872600000|2020-06-11 10:50:00|3845|3842.2|3832.6|3829.8|3845.4|3842.6|3832.2|3829.4|939
1591872900000|2020-06-11 10:55:00|3833.2|3830.4|3820|3817.2|3834.2|3831.4|3820|3817.2|1067
1591873200000|2020-06-11 11:00:00|3819.7|3816.9|3820.9|3818.1|3824.8|3822|3816.7|3813.9|1575
1591873500000|2020-06-11 11:05:00|3820.8|3818|3823|3820.2|3827.8|3825|3818.8|3816|1038
1591873800000|2020-06-11 11:10:00|3822.8|3820|3823.4|3820.6|3827|3824.2|3821|3818.2|701
1591874100000|2020-06-11 11:15:00|3823|3820.2|3811.1|3808.3|3824.8|3822|3808.8|3806|2012
1591874400000|2020-06-11 11:20:00|3810.8|3808|3816.8|3814|3818.1|3815.3|3803.5|3800.7|2098
1591874700000|2020-06-11 11:25:00|3816.5|3813.7|3812.8|3810|3817.8|3815|3810.5|3807.7|578
1591875000000|2020-06-11 11:30:00|3812.5|3809.7|3812.1|3809.3|3816.8|3814|3808.8|3806|714
1591875300000|2020-06-11 11:35:00|3811.8|3809|3812.5|3809.7|3814.5|3811.7|3810.5|3807.7|388
1591875600000|2020-06-11 11:40:00|3812.2|3809.4|3810.5|3807.7|3815.5|3812.7|3808.5|3805.7|567
1591875900000|2020-06-11 11:45:00|3809.7|3806.9|3806.8|3804|3813.8|3811|3801.5|3798.3|1942
1591876200000|2020-06-11 11:50:00|3805.8|3803|3800.5|3797.7|3807.8|3805|3796.8|3794|2108
1591876500000|2020-06-11 11:55:00|3800.2|3797.4|3791.3|3788.5|3801.5|3798.7|3787.5|3784.7|2803
1591876800000|2020-06-11 12:00:00|3790.5|3787.7|3785.3|3782.5|3795.5|3792.7|3782.5|3779.7|2998
1591877100000|2020-06-11 12:05:00|3784.3|3781.5|3793.5|3790.7|3795.5|3792.7|3774.9|3772.1|3835
1591877400000|2020-06-11 12:10:00|3793.4|3790.6|3793.2|3790.4|3795.7|3792.9|3786.6|3783.8|1135
1591877700000|2020-06-11 12:15:00|3793.6|3790.8|3770.6|3767.8|3793.8|3791|3768.3|3765.5|2785
1591878000000|2020-06-11 12:20:00|3771.3|3768.5|3737.3|3734.5|3777.6|3774.8|3724.1|3721.3|10140
1591878300000|2020-06-11 12:25:00|3737.1|3734.3|3712|3709.2|3746.3|3743.5|3706.9|3704|7506
1591878600000|2020-06-11 12:30:00|3711.9|3709.1|3697.1|3694.3|3718.7|3715.9|3694.9|3692.1|6035
1591878900000|2020-06-11 12:35:00|3696.3|3693.5|3696.8|3694|3703.9|3701.1|3678.1|3675.3|7030
1591879200000|2020-06-11 12:40:00|3696.9|3694.1|3709.2|3706.4|3714|3711.2|3694.1|3691.3|4019
1591879500000|2020-06-11 12:45:00|3709.1|3706.3|3698.1|3695.3|3709.7|3706.9|3697.1|3694.3|2820
1591879800000|2020-06-11 12:50:00|3698|3695.2|3712.7|3709.9|3712.7|3709.9|3695.1|3692.3|2846
1591880100000|2020-06-11 12:55:00|3712.3|3709.5|3730.3|3727.5|3734.1|3731.3|3707.7|3704.9|3337
1591880400000|2020-06-11 13:00:00|3731.3|3728.5|3721.7|3718.9|3733.1|3730.3|3706.3|3703.5|5000
1591880700000|2020-06-11 13:05:00|3722|3719.2|3690.3|3687.5|3722.3|3719.5|3681.1|3678.3|6346
1591881000000|2020-06-11 13:10:00|3690.7|3687.9|3690.4|3687.6|3692.3|3689.5|3665.9|3663.1|7917
1591881300000|2020-06-11 13:15:00|3690.1|3687.3|3696.1|3693.3|3701.4|3698.6|3685.7|3682.9|2578
1591881600000|2020-06-11 13:20:00|3695.1|3692.3|3703.4|3700.6|3721.1|3718.3|3689.1|3686.3|3440
1591881900000|2020-06-11 13:25:00|3703.7|3700.9|3683.4|3680.6|3704.7|3701.9|3682.7|3679.9|2533
1591882200000|2020-06-11 13:30:00|3683.1|3680.3|3686.7|3683.9|3700.4|3697.6|3670.4|3667.6|5324
1591882500000|2020-06-11 13:35:00|3687.1|3684.3|3683.2|3680.4|3694.4|3691.6|3676.7|3673.9|3810
1591882800000|2020-06-11 13:40:00|3683.4|3680.6|3667.4|3664.6|3683.4|3680.6|3661.1|3658.3|5509
1591883100000|2020-06-11 13:45:00|3667.5|3664.7|3643.4|3640.6|3674.4|3671.6|3639.5|3636.7|9382
1591883400000|2020-06-11 13:50:00|3643.1|3640.3|3674.9|3672.1|3678.1|3675.3|3637|3634.2|6895
1591883700000|2020-06-11 13:55:00|3675.1|3672.3|3692.5|3689.7|3694.1|3691.3|3671.1|3668.3|4591
1591884000000|2020-06-11 14:00:00|3693.3|3690.5|3690.4|3687.6|3705.8|3703|3686.3|3683.5|5597
1591884300000|2020-06-11 14:05:00|3691.4|3688.6|3716.4|3713.6|3717|3714.2|3687.4|3684.6|4765
1591884600000|2020-06-11 14:10:00|3715.4|3712.6|3712.8|3710|3726.8|3724|3711.4|3708.6|4942
1591884900000|2020-06-11 14:15:00|3711.8|3709|3708.4|3705.6|3717.2|3714.4|3703.2|3700.4|3108
1591885200000|2020-06-11 14:20:00|3707.6|3704.8|3727.2|3724.4|3727.2|3724.4|3707.6|3704.8|3709
1591885500000|2020-06-11 14:25:00|3726.8|3724|3709.6|3706.8|3737.8|3735|3705.2|3702.4|5204
1591885800000|2020-06-11 14:30:00|3708.6|3705.8|3707.9|3705.1|3715.6|3712.8|3701.6|3698.8|3466
1591886100000|2020-06-11 14:35:00|3707.6|3704.8|3701.1|3698.3|3710.1|3707.3|3696.2|3693.4|2882
1591886400000|2020-06-11 14:40:00|3701|3698.2|3692.4|3689.6|3706.9|3704.1|3691.9|3689.1|2650
1591886700000|2020-06-11 14:45:00|3692.5|3689.7|3682.2|3679.4|3696.9|3694.1|3678.9|3676.1|3549
1591887000000|2020-06-11 14:50:00|3682.9|3680.1|3684.5|3681.7|3688.1|3685.3|3674.1|3667.6|2596
1591887300000|2020-06-11 14:55:00|3684.6|3681.8|3672.9|3670.1|3684.6|3681.8|3666.9|3664.1|2561
1591887600000|2020-06-11 15:00:00|3672.2|3669.4|3659.6|3656.8|3672.2|3669.4|3652.9|3650.1|4162
1591887900000|2020-06-11 15:05:00|3659.8|3657|3656.9|3654.1|3666.6|3663.8|3649.8|3647|3677
1591888200000|2020-06-11 15:10:00|3656.6|3653.8|3645.9|3643.1|3656.9|3654.1|3640.9|3638.1|3205
1591888500000|2020-06-11 15:15:00|3646.3|3643.5|3666.9|3664.1|3669.6|3666.8|3644.9|3642.1|3532
1591888800000|2020-06-11 15:20:00|3666.8|3664|3653.5|3650.7|3671.3|3668.5|3649.9|3647.1|3789
1591889100000|2020-06-11 15:25:00|3653.9|3651.1|3671.6|3668.8|3671.6|3668.8|3647.9|3645.1|3782
1591889400000|2020-06-11 15:30:00|3671.3|3668.5|3671.7|3668.9|3684.7|3681.9|3662.7|3659.9|4668
1591889700000|2020-06-11 15:35:00|3670.7|3667.9|3673.4|3670.6|3680|3677.2|3664.4|3661.6|2476
1591890000000|2020-06-11 15:40:00|3673.7|3670.9|3679.2|3676.4|3681|3678.2|3655.7|3652.9|5915
1591890300000|2020-06-11 15:45:00|3679.1|3676.3|3651.2|3648.4|3681.2|3678.4|3650.1|3647.3|4019
1591890600000|2020-06-11 15:50:00|3651.1|3648.3|3654|3651.2|3661|3658.2|3648.6|3645.8|2228
1591890900000|2020-06-11 15:55:00|3653.5|3650.7|3661|3658.2|3662|3659.2|3651|3648.2|1541
1591891200000|2020-06-11 16:00:00|3660.2|3657.4|3653.2|3650.4|3661|3658.2|3647|3644.2|2774
1591891500000|2020-06-11 16:05:00|3653|3650.2|3642.6|3639.8|3655.8|3653|3638|3635.2|2359
1591891800000|2020-06-11 16:10:00|3644|3641.2|3621.4|3618.6|3645|3642.2|3618|3615.2|7465
1591892100000|2020-06-11 16:15:00|3621.5|3618.7|3604|3601.2|3623|3620.2|3599.8|3597|4955
1591892400000|2020-06-11 16:20:00|3603.6|3600.8|3586.9|3584.1|3615|3612.2|3586|3583.2|4356
1591892700000|2020-06-11 16:25:00|3586.8|3584|3567.4|3564.6|3589.2|3586.4|3563.8|3561|7291
1591893000000|2020-06-11 16:30:00|3566.8|3564|3602.6|3599.8|3611|3608.2|3564.8|3562|7085
1591893300000|2020-06-11 16:35:00|3602.8|3600|3603.6|3600.8|3617|3614.2|3597.2|3594.3|3155
1591893600000|2020-06-11 16:40:00|3604.2|3601.4|3620|3617.2|3624.2|3621.4|3604.1|3601.3|3105
1591893900000|2020-06-11 16:45:00|3620.1|3617.3|3616.2|3613.4|3624.2|3621.4|3611|3608.2|3123
1591894200000|2020-06-11 16:50:00|3616|3613.2|3614.2|3611.4|3623.2|3620.4|3614|3611.2|1951
1591894500000|2020-06-11 16:55:00|3615|3612.2|3620.2|3617.4|3629.4|3626.6|3611|3605.7|3054
1591894800000|2020-06-11 17:00:00|3620.1|3617.3|3661.4|3658.6|3668.9|3666.1|3618.2|3615.4|5968
1591895100000|2020-06-11 17:05:00|3661.2|3658.4|3662.2|3659.4|3666.2|3663.4|3644.6|3641.8|4321
1591895400000|2020-06-11 17:10:00|3661.6|3658.8|3664.2|3661.4|3672|3669.2|3655.6|3652.8|2381
1591895700000|2020-06-11 17:15:00|3663.9|3661.1|3646.5|3643.7|3668.3|3665.5|3644.4|3641.6|2518
1591896000000|2020-06-11 17:20:00|3646.4|3643.6|3640.5|3637.7|3651.5|3648.7|3629.9|3627.1|3303
1591896300000|2020-06-11 17:25:00|3640.7|3637.9|3635.5|3632.7|3651.9|3649.1|3633.5|3630.7|2384
1591896600000|2020-06-11 17:30:00|3636.3|3633.5|3652.7|3649.9|3658|3655.2|3632.5|3629.7|2748
1591896900000|2020-06-11 17:35:00|3652.6|3649.8|3651.7|3648.9|3659.1|3656.3|3640.5|3637.7|2236
1591897200000|2020-06-11 17:40:00|3651.5|3648.7|3674.9|3672.1|3691.3|3688.5|3651.1|3648.3|5397
1591897500000|2020-06-11 17:45:00|3674.7|3671.9|3672.9|3670.1|3679.9|3677.1|3668.3|3665.5|3390
1591897800000|2020-06-11 17:50:00|3672.4|3669.6|3694.9|3692.1|3697.5|3694.7|3669.7|3666.9|4717
1591898100000|2020-06-11 17:55:00|3694.8|3692|3675.7|3672.9|3694.9|3692.1|3675.1|3672.3|3666
1591898400000|2020-06-11 18:00:00|3675.1|3672.3|3660.5|3657.7|3681.7|3678.9|3654.5|3651.7|3598
1591898700000|2020-06-11 18:05:00|3660.3|3657.5|3674|3671.2|3674.5|3671.7|3655.5|3652.7|2470
1591899000000|2020-06-11 18:10:00|3674.7|3671.9|3681.1|3678.3|3687.7|3684.9|3657.1|3654.3|11285
1591899300000|2020-06-11 18:15:00|3680.7|3677.9|3652.5|3649.7|3681.7|3678.9|3647.1|3644.3|4210
1591899600000|2020-06-11 18:20:00|3652.1|3649.3|3656.6|3653.8|3663.7|3660.9|3648.5|3645.7|3361
1591899900000|2020-06-11 18:25:00|3656.5|3653.7|3659.7|3656.9|3662|3659.2|3641.7|3638.9|14947
1591900200000|2020-06-11 18:30:00|3660.6|3657.8|3631.7|3628.9|3661.1|3658.3|3630.7|3627.9|4192
1591900500000|2020-06-11 18:35:00|3632.5|3629.7|3611.5|3608.7|3635.7|3632.9|3606.5|3603.7|3804
1591900800000|2020-06-11 18:40:00|3611.9|3609.1|3613.1|3610.3|3622.5|3619.7|3608.5|3605.7|1640
1591901100000|2020-06-11 18:45:00|3612.7|3609.9|3607.1|3604.3|3616.5|3613.7|3606.5|3603.7|975
1591901400000|2020-06-11 18:50:00|3607.5|3604.7|3591.5|3588.7|3609.5|3606.7|3588.3|3585.5|2267
1591901700000|2020-06-11 18:55:00|3592.1|3589.3|3599.5|3596.7|3602.4|3599.6|3588.3|3585.5|1262
1591902000000|2020-06-11 19:00:00|3598.9|3596.1|3602.4|3599.6|3610.3|3607.5|3595.9|3593.1|1122
1591902300000|2020-06-11 19:05:00|3602.3|3599.5|3587.4|3584.6|3607.4|3604.6|3586.5|3583.7|1987
1591902600000|2020-06-11 19:10:00|3587.5|3584.7|3585.9|3583.1|3591.5|3588.7|3585.3|3582.5|993
1591902900000|2020-06-11 19:15:00|3585.5|3582.7|3601.2|3598.4|3608.5|3605.7|3583.3|3580.5|2699
1591903200000|2020-06-11 19:20:00|3600.8|3598|3592.8|3590|3601.5|3598.7|3591.3|3588.5|1554
1591903500000|2020-06-11 19:25:00|3592.4|3589.6|3591.3|3588.5|3599.9|3597.1|3588.3|3585.5|789
1591903800000|2020-06-11 19:30:00|3590.7|3587.9|3586.3|3583.5|3597.4|3594.6|3585.5|3582.7|851
1591904100000|2020-06-11 19:35:00|3585.9|3583.1|3593.6|3590.8|3595.9|3593.1|3585.3|3582.5|281
1591904400000|2020-06-11 19:40:00|3593.3|3590.5|3612.3|3609.5|3612.3|3609.5|3592.6|3589.8|1035
1591904700000|2020-06-11 19:45:00|3612.9|3610.1|3607.6|3604.8|3612.9|3610.1|3604.3|3601.5|582
1591905000000|2020-06-11 19:50:00|3607.9|3605.1|3638.2|3635.4|3643.3|3640.5|3605.6|3602.8|2061
1591905300000|2020-06-11 19:55:00|3637.8|3635|3627.2|3624.4|3639.8|3637|3624.6|3621.8|762
1591905600000|2020-06-11 20:00:00|3627.6|3624.8|3644.8|3642|3645.8|3643|3621.6|3618.8|793
1591905900000|2020-06-11 20:05:00|3645|3642.2|3653.8|3651|3660.2|3657.4|3644.8|3642|855
1591906200000|2020-06-11 20:10:00|3654.2|3651.4|3639.2|3636.4|3661.8|3659|3637.8|3635|975
1591906500000|2020-06-11 20:15:00|3639.4|3636.6|3637.8|3635|3654|3651.2|3634.6|3631.8|856
1591906800000|2020-06-11 20:20:00|3638|3635.2|3622|3619.2|3643.6|3640.8|3619.5|3616.7|664
1591907100000|2020-06-11 20:25:00|3621.5|3618.7|3612|3609.2|3624|3621.2|3608.1|3605.3|390
1591907400000|2020-06-11 20:30:00|3611.4|3608.6|3618.9|3616.1|3628.6|3625.8|3601.6|3598.8|1033
1591907700000|2020-06-11 20:35:00|3620|3616|3620.1|3617.3|3627.1|3623.2|3618|3615.2|210
1591908000000|2020-06-11 20:40:00|3620.5|3617.7|3622|3619.2|3622.4|3619.6|3609.8|3607|801
1591908300000|2020-06-11 20:45:00|3621|3618.2|3619|3616.2|3625.1|3622.3|3616|3613.2|372
1591908600000|2020-06-11 20:50:00|3619.1|3616.3|3632|3629.2|3639|3636.2|3618|3615.2|479
1591908900000|2020-06-11 20:55:00|3632.1|3629.3|3636.5|3633.7|3640.3|3636.2|3632|3627.3|722
1591912800000|2020-06-11 22:00:00|3647|3644.2|3655.1|3652.3|3655.9|3653.1|3646.6|3643.8|700
1591913100000|2020-06-11 22:05:00|3655|3652.2|3640|3637.2|3655|3652.2|3634|3631.2|407
1591913400000|2020-06-11 22:10:00|3639.6|3636.8|3647.1|3644.3|3648|3645.2|3634.6|3631.8|113
1591913700000|2020-06-11 22:15:00|3647.5|3644.7|3644.1|3641.3|3649.5|3646.7|3642.4|3639.6|123
1591914000000|2020-06-11 22:20:00|3644|3641.2|3637.5|3634.7|3647.5|3644.7|3635|3632.2|114
1591914300000|2020-06-11 22:25:00|3637|3634.2|3619.5|3616.7|3637.5|3634.7|3614.2|3611.4|450
1591914600000|2020-06-11 22:30:00|3619.9|3617.1|3631.6|3628.8|3640.6|3637.8|3619.9|3617.1|435
1591914900000|2020-06-11 22:35:00|3631.4|3628.6|3635|3632.2|3636.6|3633.2|3627.6|3624.8|121
1591915200000|2020-06-11 22:40:00|3634.8|3632|3620.6|3617.8|3635.9|3633.1|3616|3613.2|371
1591915500000|2020-06-11 22:45:00|3621.1|3618.3|3623.7|3620.9|3633.2|3629.8|3618.8|3616|286
1591915800000|2020-06-11 22:50:00|3622.5|3619.7|3620.9|3618.1|3622.6|3619.8|3617|3614.2|157
1591916100000|2020-06-11 22:55:00|3621.2|3618.4|3622.4|3619.6|3625.9|3623.1|3621.2|3618.4|103
1591916400000|2020-06-11 23:00:00|3622.3|3619.5|3617.3|3614.5|3625.9|3623.1|3609.2|3606.4|192
1591916700000|2020-06-11 23:05:00|3618.2|3615.4|3591.1|3588.3|3618.3|3615.5|3589.6|3586.7|562
1591917000000|2020-06-11 23:10:00|3590.4|3587.6|3594.2|3591.4|3599.1|3596.3|3582.2|3579.4|381
1591917300000|2020-06-11 23:15:00|3594.1|3591.3|3581.9|3579.1|3594.1|3591.3|3573.9|3570.5|457
1591917600000|2020-06-11 23:20:00|3582.1|3579.3|3584.2|3581.4|3585.1|3582.3|3575.9|3573.1|207
1591917900000|2020-06-11 23:25:00|3584.7|3581.9|3588.1|3585.3|3593.1|3590.3|3584.7|3581.9|156
1591918200000|2020-06-11 23:30:00|3587.8|3585|3600.3|3597.5|3601.3|3598.5|3586.1|3583.3|275
1591918500000|2020-06-11 23:35:00|3600.2|3597.4|3596.4|3593.6|3602.7|3599.9|3595.4|3592.6|106
1591918800000|2020-06-11 23:40:00|3597.1|3593.1|3597.9|3595.1|3600.3|3597.5|3594.9|3592.1|60
1591919100000|2020-06-11 23:45:00|3598.9|3596.1|3595|3592.2|3600.1|3597.3|3593.5|3590.7|241
1591919400000|2020-06-11 23:50:00|3595.1|3592.3|3591.1|3588.3|3597|3594.2|3587.5|3584.7|354
1591919700000|2020-06-11 23:55:00|3591.2|3588.4|3585.7|3582.9|3593.7|3590.9|3582.7|3579.9|234
1591920000000|2020-06-12 00:00:00|3585.9|3583.1|3535.2|3532.4|3596.2|3593.4|3529.7|3526.9|3253
1591920300000|2020-06-12 00:05:00|3535.1|3532.3|3531.1|3528.3|3535.2|3532.4|3518.1|3515.3|2258
1591920600000|2020-06-12 00:10:00|3531.7|3528.9|3491.8|3489|3532.7|3529.9|3490.9|3488.1|3162
1591920900000|2020-06-12 00:15:00|3491.7|3488.9|3499.9|3497.1|3510.5|3507.7|3485.8|3483|2644
1591921200000|2020-06-12 00:20:00|3498.9|3496.1|3522.3|3519.5|3522.5|3519.7|3491.3|3488.5|1715
1591921500000|2020-06-12 00:25:00|3521.9|3519.1|3526.1|3523.3|3531.1|3528.3|3514.3|3511.5|1107
1591921800000|2020-06-12 00:30:00|3526.2|3523.4|3507.1|3504.3|3526.7|3523.9|3504.7|3501.9|1297
1591922100000|2020-06-12 00:35:00|3508.1|3505.3|3519.1|3516.3|3522.3|3519.5|3503.1|3500.3|1074
1591922400000|2020-06-12 00:40:00|3519.2|3516.4|3496.2|3493.4|3522.6|3519.8|3492.5|3489.7|1025
1591922700000|2020-06-12 00:45:00|3495.6|3492.8|3472.1|3469.3|3500.5|3497.2|3470.8|3468|1675
1591923000000|2020-06-12 00:50:00|3471.3|3468.5|3477.9|3475.1|3493.9|3491.1|3471.1|3468.3|992
1591923300000|2020-06-12 00:55:00|3477|3474.2|3493.9|3491.1|3494.5|3491.7|3475.9|3473.1|499
1591923600000|2020-06-12 01:00:00|3493.4|3490.6|3492.6|3489.8|3505.3|3502.5|3479.3|3476.5|1123
1591923900000|2020-06-12 01:05:00|3493.6|3490.8|3515.4|3512.6|3518.5|3515.7|3488.8|3486|1200
1591924200000|2020-06-12 01:10:00|3515.5|3512.7|3509.4|3506.6|3516.9|3514.1|3497.9|3495.1|666
1591924500000|2020-06-12 01:15:00|3509.9|3507.1|3508.9|3506.1|3514.9|3512.1|3503.8|3501|400
1591924800000|2020-06-12 01:20:00|3508.8|3506|3518.9|3516.1|3519|3516.2|3506.9|3504.1|537
1591925100000|2020-06-12 01:25:00|3518.5|3515.7|3528|3525.2|3532.3|3529.5|3517.8|3515|954
1591925400000|2020-06-12 01:30:00|3528.5|3525.7|3536|3533.2|3536.4|3533.6|3519.5|3516.7|511
1591925700000|2020-06-12 01:35:00|3535.9|3533.1|3545.9|3543.1|3553.3|3550.5|3531.3|3528.5|1102
1591926000000|2020-06-12 01:40:00|3545.4|3542.6|3544.9|3542.1|3549.9|3547.1|3536.9|3534.1|615
1591926300000|2020-06-12 01:45:00|3545|3542.2|3535.9|3533.1|3546.1|3543.3|3531.9|3529.1|438
1591926600000|2020-06-12 01:50:00|3535.8|3533|3554.3|3551.5|3556.9|3554.1|3534.3|3531.5|709
1591926900000|2020-06-12 01:55:00|3554.9|3552.1|3567.3|3564.5|3571.3|3568.5|3551.3|3548.5|1098
1591927200000|2020-06-12 02:00:00|3567.4|3564.6|3585.8|3583|3587.9|3585.1|3561.9|3559.1|1379
1591927500000|2020-06-12 02:05:00|3585.4|3582.6|3581.9|3579.1|3604.6|3601.8|3579.9|3577.1|1597
1591927800000|2020-06-12 02:10:00|3581.3|3578.5|3597|3594.2|3600.5|3597.7|3581.3|3578.5|528
1591928100000|2020-06-12 02:15:00|3597.1|3594.3|3611.9|3609.1|3625.9|3623.1|3595.3|3592.5|1353
1591928400000|2020-06-12 02:20:00|3612.3|3609.5|3588.9|3586.1|3612.9|3610.1|3585|3582.2|1034
1591928700000|2020-06-12 02:25:00|3588.7|3585.9|3586.9|3584.1|3588.7|3585.9|3563.3|3560.5|1591
1591929000000|2020-06-12 02:30:00|3586.8|3584|3591.2|3588.4|3595.3|3592.5|3582.9|3580.1|416
1591929300000|2020-06-12 02:35:00|3591.9|3589.1|3590.1|3587.3|3602.3|3599.5|3587.9|3585.1|447
1591929600000|2020-06-12 02:40:00|3590.6|3587.8|3573|3570.2|3593.9|3591.1|3571.6|3568.8|496
1591929900000|2020-06-12 02:45:00|3573.5|3570.7|3578|3575.2|3588|3585.2|3573|3570.2|313
1591930200000|2020-06-12 02:50:00|3578.1|3575.3|3579|3576.2|3581.5|3578.7|3572.3|3569.5|183
1591930500000|2020-06-12 02:55:00|3578.7|3575.9|3547.9|3545.1|3578.7|3575.9|3543|3540.2|902
1591930800000|2020-06-12 03:00:00|3547.5|3544.7|3560.9|3558.1|3572|3569.2|3547.4|3543.6|853
1591931100000|2020-06-12 03:05:00|3561.3|3557.3|3555.4|3552.6|3561.3|3558.4|3547.4|3544.6|615
1591931400000|2020-06-12 03:10:00|3556.8|3554|3554.4|3551.6|3556.8|3554|3544|3541.2|415
1591931700000|2020-06-12 03:15:00|3554.8|3552|3541.8|3539|3564.4|3561.6|3539.7|3536.9|729
1591932000000|2020-06-12 03:20:00|3541.9|3539.1|3547.8|3545|3548.8|3546|3533.2|3530.4|468
1591932300000|2020-06-12 03:25:00|3548.8|3546|3547.4|3544.6|3548.8|3546|3540.8|3538|355
1591932600000|2020-06-12 03:30:00|3547.3|3544.5|3581|3578.2|3585.5|3582.7|3547.3|3544.5|1610
1591932900000|2020-06-12 03:35:00|3582|3579.2|3582.1|3579.3|3583|3580.2|3571.5|3568.7|315
1591933200000|2020-06-12 03:40:00|3582.5|3579.7|3591|3588.2|3592|3589.2|3578.4|3575.6|285
1591933500000|2020-06-12 03:45:00|3590.9|3588.1|3590.9|3588.1|3597.1|3594.3|3585|3582.2|491
1591933800000|2020-06-12 03:50:00|3590.5|3587.7|3580.1|3577.3|3592|3589.2|3578.4|3575.6|348
1591934100000|2020-06-12 03:55:00|3580.2|3577.4|3585.1|3582.3|3590.6|3587.8|3580|3577.2|351
1591934400000|2020-06-12 04:00:00|3585|3582.2|3592.2|3589.4|3598|3595.2|3581.5|3578.7|245
1591934700000|2020-06-12 04:05:00|3591.8|3589|3603.8|3601|3608.9|3606.1|3591.2|3588.4|411
1591935000000|2020-06-12 04:10:00|3603.9|3601.1|3600.9|3598.1|3605.9|3603.1|3595.3|3592.5|227
1591935300000|2020-06-12 04:15:00|3601.3|3598.5|3603.4|3600.6|3604.4|3601.6|3597.8|3595|322
1591935600000|2020-06-12 04:20:00|3603|3600.2|3600|3597.2|3604.5|3601.7|3594.4|3591.6|265
1591935900000|2020-06-12 04:25:00|3600.1|3597.3|3599.6|3596.8|3604|3601.2|3597.6|3594.8|149
1591936200000|2020-06-12 04:30:00|3599.1|3596.3|3603.9|3601.1|3607.6|3604.8|3597.6|3594.8|194
1591936500000|2020-06-12 04:35:00|3604.3|3601.5|3602.3|3599.5|3605|3602.2|3596.4|3593.6|183
1591936800000|2020-06-12 04:40:00|3602.4|3599.6|3609|3606.2|3612.4|3609.6|3601.4|3598.6|540
1591937100000|2020-06-12 04:45:00|3608.9|3606.1|3591|3588.2|3608.9|3606.1|3588|3585.2|488
1591937400000|2020-06-12 04:50:00|3590.9|3588.1|3596.9|3594.1|3600.4|3597.6|3589|3586.2|202
1591937700000|2020-06-12 04:55:00|3597|3594.2|3597.9|3595.1|3602.9|3600.1|3593|3590.2|340
1591938000000|2020-06-12 05:00:00|3597.8|3595|3602.1|3599.3|3604|3601.2|3591.4|3588.6|383
1591938300000|2020-06-12 05:05:00|3602.6|3599.8|3584.4|3581.6|3602.9|3600.1|3584.3|3581.5|266
1591938600000|2020-06-12 05:10:00|3584|3581.2|3581|3578.2|3592|3589.2|3580.5|3577.7|330
1591938900000|2020-06-12 05:15:00|3580.9|3578.1|3589.5|3586.7|3591.4|3588.6|3573|3570.2|502
1591939200000|2020-06-12 05:20:00|3589.6|3586.8|3597|3594.2|3599|3596.2|3582.2|3579.4|414
1591939500000|2020-06-12 05:25:00|3597.4|3594.6|3584.4|3581.6|3598|3595.2|3583|3580.2|320
1591939800000|2020-06-12 05:30:00|3585|3582.2|3586|3583.2|3591.6|3588.8|3579|3576.2|286
1591940100000|2020-06-12 05:35:00|3586.4|3583.6|3570.9|3568.1|3588|3585.2|3566.4|3563.6|581
1591940400000|2020-06-12 05:40:00|3570.8|3568|3563.9|3561.1|3571.4|3568.6|3561.2|3558.4|741
1591940700000|2020-06-12 05:45:00|3564.3|3561.5|3565.4|3562.6|3568.8|3566|3562.7|3559.9|258
1591941000000|2020-06-12 05:50:00|3565.3|3562.5|3571.7|3568.9|3573.8|3571|3562.2|3559.4|343
1591941300000|2020-06-12 05:55:00|3571.8|3569|3564|3561.2|3575.3|3572.5|3561.5|3558.7|369
1591941600000|2020-06-12 06:00:00|3563.8|3561|3584.9|3582.1|3586.9|3584.1|3556.5|3553.7|829
1591941900000|2020-06-12 06:05:00|3585.7|3582.9|3582|3579.2|3586.2|3583.4|3571.9|3569.1|479
1591942200000|2020-06-12 06:10:00|3582.9|3580.1|3570.8|3568|3587.5|3584.7|3568.9|3566.1|403
1591942500000|2020-06-12 06:15:00|3570.9|3568.1|3564.3|3561.5|3575.8|3573|3555.3|3552.5|1276
1591942800000|2020-06-12 06:20:00|3563.9|3561.1|3556.4|3553.6|3565.9|3563.1|3549.9|3547.1|637
1591943100000|2020-06-12 06:25:00|3556.9|3554.1|3561.9|3559.1|3569.3|3566.5|3554.3|3551.5|361
1591943400000|2020-06-12 06:30:00|3562|3559.2|3571.5|3568.7|3575.3|3572.5|3561.9|3559.1|448
1591943700000|2020-06-12 06:35:00|3572.5|3569.7|3570.9|3568.1|3574.9|3572.1|3564.5|3561.7|290
1591944000000|2020-06-12 06:40:00|3571|3568.2|3555.4|3552.6|3571|3568.2|3553.9|3551.1|427
1591944300000|2020-06-12 06:45:00|3555.3|3552.5|3536.3|3533.5|3555.9|3553.1|3528.9|3526.1|1412
1591944600000|2020-06-12 06:50:00|3536.4|3533.6|3522.3|3519.5|3540.9|3538.1|3520.3|3517.5|1246
1591944900000|2020-06-12 06:55:00|3522.4|3519.6|3516.9|3514.1|3524.9|3522.1|3510.8|3508|1171
1591945200000|2020-06-12 07:00:00|3517.3|3514.5|3522.7|3519.9|3527.6|3524.8|3514.1|3511.3|1370
1591945500000|2020-06-12 07:05:00|3523.2|3520.4|3530.8|3528|3533.3|3530.5|3516.1|3513.3|857
1591945800000|2020-06-12 07:10:00|3531.2|3528.4|3536.7|3533.9|3537.9|3534.6|3526.7|3523.9|954
1591946100000|2020-06-12 07:15:00|3537.3|3534.5|3537|3534.2|3540.5|3537.7|3533.5|3530.7|773
1591946400000|2020-06-12 07:20:00|3537.4|3534.6|3535.5|3532.7|3541.5|3538.7|3531.4|3528.6|837
1591946700000|2020-06-12 07:25:00|3534.9|3532.1|3527.5|3524.7|3543.5|3540.7|3520.5|3517.7|1394
1591947000000|2020-06-12 07:30:00|3527.9|3525.1|3531.5|3528.7|3538.5|3535.7|3524.5|3521.7|700
1591947300000|2020-06-12 07:35:00|3531.3|3528.5|3517.3|3514.5|3532.9|3530.1|3512.5|3509.7|1544
1591947600000|2020-06-12 07:40:00|3517.4|3514.6|3519.9|3517.1|3528|3525.2|3516.3|3513.5|647
1591947900000|2020-06-12 07:45:00|3520.3|3517.5|3525.5|3522.7|3527.5|3524.7|3516.3|3513.5|604
1591948200000|2020-06-12 07:50:00|3526|3523.2|3558.5|3555.7|3559.3|3556.5|3526|3523.2|1772
1591948500000|2020-06-12 07:55:00|3558.4|3555.6|3591.5|3588.7|3600.7|3597.9|3552.5|3549.7|2828
1591948800000|2020-06-12 08:00:00|3591.7|3588.9|3586.8|3584|3603.7|3600.9|3566.7|3563.9|2681
1591949100000|2020-06-12 08:05:00|3586.9|3584.1|3583.7|3580.9|3589.3|3586.5|3573.7|3570.9|1414
1591949400000|2020-06-12 08:10:00|3583.1|3580.3|3582.8|3580|3594.5|3591.7|3580.3|3577.5|870
1591949700000|2020-06-12 08:15:00|3582.7|3579.9|3589.9|3587.1|3598.3|3595.5|3582.7|3579.9|933
1591950000000|2020-06-12 08:20:00|3590.7|3587.9|3589.9|3587.1|3592.3|3589.5|3576.2|3573.4|1082
1591950300000|2020-06-12 08:25:00|3589.3|3586.5|3609.8|3607|3611.6|3608.8|3589.3|3586.5|1827
1591950600000|2020-06-12 08:30:00|3610|3607.2|3598|3595.2|3616.7|3613.9|3597.9|3595.1|1902
1591950900000|2020-06-12 08:35:00|3598.4|3595.6|3615.4|3612.6|3616.1|3613.3|3596.9|3594.1|775
1591951200000|2020-06-12 08:40:00|3615.8|3613|3628.2|3625.4|3639.6|3636.8|3615.4|3612.6|2530
1591951500000|2020-06-12 08:45:00|3627.6|3624.8|3640.2|3637.4|3641.6|3638.8|3627.6|3624.8|1381
1591951800000|2020-06-12 08:50:00|3640.4|3637.6|3624|3621.2|3643.2|3640.4|3622|3619.2|1796
1591952100000|2020-06-12 08:55:00|3624.2|3621.4|3627.2|3624.4|3631.2|3628.4|3622.2|3619.4|614
1591952400000|2020-06-12 09:00:00|3627.6|3624.8|3634.2|3631.4|3635.2|3632.4|3617.2|3614.4|1180
1591952700000|2020-06-12 09:05:00|3634.6|3631.8|3648.8|3646|3652.2|3649.4|3634.2|3631.4|1528
1591953000000|2020-06-12 09:10:00|3649|3646.2|3654.8|3652|3662.8|3660|3647.4|3644.6|1482
1591953300000|2020-06-12 09:15:00|3654.4|3651.6|3657.2|3654.4|3663.4|3660.6|3654.4|3651.6|659
1591953600000|2020-06-12 09:20:00|3657.3|3654.5|3666.3|3663.5|3671.4|3668.6|3657.2|3654.4|1225
1591953900000|2020-06-12 09:25:00|3666.2|3663.4|3678.2|3675.4|3678.3|3675.5|3661.8|3659|1134
1591954200000|2020-06-12 09:30:00|3678.3|3675.5|3668.8|3666|3688.8|3686|3665.8|3663|1694
1591954500000|2020-06-12 09:35:00|3669.2|3666.4|3667.2|3664.4|3669.6|3666.8|3656.2|3653.4|1504
1591954800000|2020-06-12 09:40:00|3667|3664.2|3673.8|3671|3679.8|3677|3666.2|3663.4|1342
1591955100000|2020-06-12 09:45:00|3673.4|3670.6|3676.8|3674|3678.8|3676|3668.8|3666|600
1591955400000|2020-06-12 09:50:00|3676.9|3674.1|3687.2|3684.4|3690.4|3687.6|3675.8|3673|790
1591955700000|2020-06-12 09:55:00|3686.8|3684|3680.8|3678|3692.4|3689.6|3679.4|3676.6|901
1591956000000|2020-06-12 10:00:00|3680.7|3677.9|3692.2|3689.4|3694.2|3691.4|3677.2|3674.4|1088
1591956300000|2020-06-12 10:05:00|3692.3|3689.5|3684.2|3681.4|3694.2|3691.4|3683.2|3680.4|528
1591956600000|2020-06-12 10:10:00|3684.3|3681.5|3679.6|3676.8|3688.8|3686|3677.1|3674.3|640
1591956900000|2020-06-12 10:15:00|3680.1|3677.3|3676.3|3673.5|3687|3684.2|3675.2|3672.4|1014
1591957200000|2020-06-12 10:20:00|3676.2|3673.4|3660.8|3658|3677.8|3675|3659.2|3656.4|1232
1591957500000|2020-06-12 10:25:00|3660.7|3657.9|3652.2|3649.4|3664.3|3661.5|3652.2|3649.4|826
1591957800000|2020-06-12 10:30:00|3651.8|3649|3642.8|3640|3653.2|3650.4|3636.2|3633.4|1672
1591958100000|2020-06-12 10:35:00|3643.2|3640.4|3647.8|3645|3652.2|3649.4|3639.4|3636.6|912
1591958400000|2020-06-12 10:40:00|3648.2|3645.4|3645.2|3642.4|3653.4|3650.6|3642.2|3639.4|519
1591958700000|2020-06-12 10:45:00|3645.3|3642.5|3640.8|3638|3649.7|3646.9|3639.8|3637|513
1591959000000|2020-06-12 10:50:00|3640.7|3637.9|3653.2|3650.4|3655.4|3652.6|3637.4|3634.6|718
1591959300000|2020-06-12 10:55:00|3652.8|3650|3655.2|3652.4|3662.3|3659.5|3652.8|3650|711
1591959600000|2020-06-12 11:00:00|3655.8|3653|3662.2|3659.4|3672.4|3669.6|3655.8|3653|1463
1591959900000|2020-06-12 11:05:00|3661.4|3658.6|3672.8|3670|3673.2|3670.4|3661.4|3658.6|381
1591960200000|2020-06-12 11:10:00|3672.4|3669.6|3670.2|3667.4|3676.8|3674|3666.4|3663.6|552
1591960500000|2020-06-12 11:15:00|3670.4|3667.6|3667.4|3664.6|3672.4|3669.6|3665.4|3662.6|512
1591960800000|2020-06-12 11:20:00|3668.4|3665.6|3662.2|3659.4|3668.4|3665.6|3652.4|3649.6|1040
1591961100000|2020-06-12 11:25:00|3662.1|3659.3|3671.6|3668.8|3674.2|3671.4|3660.6|3657.8|716
1591961400000|2020-06-12 11:30:00|3672|3669.2|3675|3672.2|3678|3675.2|3661.2|3658.4|1040
1591961700000|2020-06-12 11:35:00|3674.6|3671.8|3657.7|3654.9|3675|3672.2|3656.7|3653.9|716
1591962000000|2020-06-12 11:40:00|3658.1|3655.3|3667.9|3665.1|3674.3|3671.5|3657.7|3654.9|543
1591962300000|2020-06-12 11:45:00|3668.3|3665.5|3677.1|3674.3|3682.3|3679.5|3667.4|3664.6|907
1591962600000|2020-06-12 11:50:00|3676.3|3673.5|3678.9|3676.1|3680.2|3677.4|3673.9|3671.1|400
1591962900000|2020-06-12 11:55:00|3678.5|3675.7|3681.9|3679.1|3687.8|3685|3675.3|3672.5|767
1591963200000|2020-06-12 12:00:00|3681.5|3678.7|3676.5|3673.7|3681.5|3678.7|3666.3|3663.5|1194
1591963500000|2020-06-12 12:05:00|3676.9|3674.1|3669.5|3666.7|3677.5|3674.7|3665.3|3662.5|878
1591963800000|2020-06-12 12:10:00|3670.5|3667.7|3663.7|3660.9|3680.8|3675.7|3663.3|3660.5|1463
1591964100000|2020-06-12 12:15:00|3663.9|3661.1|3672.3|3669.5|3672.8|3670|3655.3|3652.5|980
1591964400000|2020-06-12 12:20:00|3672.5|3669.7|3671.5|3668.7|3677|3674.2|3666.9|3664.1|743
1591964700000|2020-06-12 12:25:00|3671.6|3668.8|3671.5|3668.7|3676.5|3673.7|3671.5|3668.7|542
1591965000000|2020-06-12 12:30:00|3672.4|3669.6|3680.3|3677.5|3682.5|3679.7|3671.5|3668.7|1220
1591965300000|2020-06-12 12:35:00|3679.9|3677.1|3687.5|3684.7|3688.5|3685.7|3673.5|3670.7|947
1591965600000|2020-06-12 12:40:00|3687.6|3684.8|3690.5|3687.7|3693.3|3690.5|3683.7|3680.9|1276
1591965900000|2020-06-12 12:45:00|3690.4|3687.6|3684.9|3682.1|3692.5|3689.7|3683.3|3680.5|1156
1591966200000|2020-06-12 12:50:00|3684.4|3681.6|3674.9|3672.1|3685.9|3683.1|3671.5|3668.7|1070
1591966500000|2020-06-12 12:55:00|3675.3|3672.5|3684.3|3681.5|3687.3|3684.5|3673.2|3670.4|1672
1591966800000|2020-06-12 13:00:00|3684.5|3681.7|3666.2|3663.4|3686.3|3683.5|3656.2|3653.4|2846
1591967100000|2020-06-12 13:05:00|3666.1|3663.3|3669.9|3667.1|3677.3|3674.5|3664.1|3661.3|2851
1591967400000|2020-06-12 13:10:00|3670|3667.2|3683.1|3680.3|3685.1|3682.3|3660.9|3658.1|1890
1591967700000|2020-06-12 13:15:00|3682.7|3679.9|3684.5|3681.7|3686.1|3683.3|3677.9|3675.1|1317
1591968000000|2020-06-12 13:20:00|3684.9|3682.1|3703.3|3700.5|3705.3|3702.5|3682.9|3680.1|3725
1591968300000|2020-06-12 13:25:00|3703.7|3700.9|3692.2|3689.4|3705.3|3702.5|3692.1|3689.3|1933
1591968600000|2020-06-12 13:30:00|3692.3|3689.5|3679.7|3676.9|3697.1|3694.3|3669.1|3666.3|3278
1591968900000|2020-06-12 13:35:00|3680.1|3677.3|3683.1|3680.3|3689.3|3686.5|3673.1|3670.3|1413
1591969200000|2020-06-12 13:40:00|3682.7|3679.9|3706.7|3703.9|3715.1|3712.3|3682.7|3679.9|4185
1591969500000|2020-06-12 13:45:00|3706.3|3703.5|3691.7|3688.9|3712.7|3709.9|3689.7|3686.9|3194
1591969800000|2020-06-12 13:50:00|3691.3|3688.5|3696.1|3693.3|3712|3709.2|3686.9|3684.1|4700
1591970100000|2020-06-12 13:55:00|3695.1|3692.3|3702.7|3699.9|3705.1|3702.3|3692.1|3689.3|1667
1591970400000|2020-06-12 14:00:00|3703.1|3700.3|3710.7|3707.9|3718.3|3715.5|3702.1|3699.3|3457
1591970700000|2020-06-12 14:05:00|3711.1|3708.3|3702.1|3699.3|3715.1|3712.3|3701.9|3699.1|2385
1591971000000|2020-06-12 14:10:00|3702.9|3700.1|3690.9|3688.1|3706.1|3703.3|3690.1|3687.3|2196
1591971300000|2020-06-12 14:15:00|3690.5|3687.7|3678.7|3675.9|3695.5|3692.7|3676.3|3673.5|3317
1591971600000|2020-06-12 14:20:00|3678.9|3676.1|3668.5|3665.7|3685.7|3682.9|3667.1|3664.3|5756
1591971900000|2020-06-12 14:25:00|3668.1|3665.3|3660.1|3657.3|3674.6|3671.8|3650.7|3647.9|3887
1591972200000|2020-06-12 14:30:00|3660.6|3657.8|3650.5|3647.7|3661.5|3658.7|3640.3|3637.5|4107
1591972500000|2020-06-12 14:35:00|3650.3|3647.5|3615.4|3612.6|3650.5|3647.7|3612.4|3609.6|5556
1591972800000|2020-06-12 14:40:00|3615.8|3613|3623.2|3620.4|3626.8|3624|3603.7|3600.9|4096
1591973100000|2020-06-12 14:45:00|3623.4|3620.6|3636.2|3633.4|3637.4|3634.6|3619.2|3616.4|3025
1591973400000|2020-06-12 14:50:00|3635.4|3632.6|3614.4|3611.6|3636.2|3633.4|3602.2|3599.4|5881
1591973700000|2020-06-12 14:55:00|3614.3|3611.5|3585.2|3582.4|3621.4|3618.6|3582|3579.2|6081
1591974000000|2020-06-12 15:00:00|3585.1|3582.3|3578.8|3576|3595.2|3592.4|3567|3564.2|6455
1591974300000|2020-06-12 15:05:00|3578.7|3575.9|3616|3613.2|3617.2|3614.4|3576.2|3573.4|5336
1591974600000|2020-06-12 15:10:00|3615.6|3612.8|3604|3601.2|3617|3614.2|3601|3598.2|3379
1591974900000|2020-06-12 15:15:00|3605|3602.2|3593.6|3590.8|3618|3615.2|3590|3587.2|2864
1591975200000|2020-06-12 15:20:00|3594.2|3591.4|3581|3578.2|3599.6|3596.8|3574.8|3572|4542
1591975500000|2020-06-12 15:25:00|3580.9|3578.1|3621.2|3618.4|3624.2|3621.4|3580.8|3578|4590
1591975800000|2020-06-12 15:30:00|3621.3|3618.5|3644.3|3641.5|3644.8|3642|3616.6|3613.8|6779
1591976100000|2020-06-12 15:35:00|3644.2|3641.4|3648.4|3645.6|3654.9|3652.1|3639.4|3636.6|3988
1591976400000|2020-06-12 15:40:00|3648.2|3645.4|3639.4|3636.6|3651.4|3648.6|3637.2|3634.4|2584
1591976700000|2020-06-12 15:45:00|3639.3|3636.5|3639.2|3636.4|3645.8|3643|3634.8|3632|2766
1591977000000|2020-06-12 15:50:00|3639.3|3636.5|3643.4|3640.6|3650.2|3647.4|3636.4|3633.6|1998
1591977300000|2020-06-12 15:55:00|3643.8|3641|3653.4|3650.6|3656.4|3653.6|3638.8|3636|1805
1591977600000|2020-06-12 16:00:00|3653.6|3650.8|3662.9|3660.1|3664.4|3661.6|3651.4|3648.6|2337
1591977900000|2020-06-12 16:05:00|3662.8|3660|3656.4|3653.6|3672.9|3670.1|3654.4|3651.6|4235
1591978200000|2020-06-12 16:10:00|3657.4|3654.6|3645.4|3642.6|3657.4|3654.6|3643.4|3640.6|2092
1591978500000|2020-06-12 16:15:00|3645.8|3643|3649.5|3646.7|3652.4|3649.6|3641.2|3638.4|1773
1591978800000|2020-06-12 16:20:00|3649.4|3646.6|3637|3634.2|3654|3651.2|3633.4|3630.6|1839
1591979100000|2020-06-12 16:25:00|3637.4|3634.6|3651.6|3648.8|3652.6|3649.8|3630.4|3627.6|2020
1591979400000|2020-06-12 16:30:00|3652|3649.2|3641.4|3638.6|3654.6|3651.8|3640.6|3637.8|1582
1591979700000|2020-06-12 16:35:00|3641|3638.2|3639.6|3636.8|3652|3649.2|3637.6|3634.8|1279
1591980000000|2020-06-12 16:40:00|3640|3637.2|3635.5|3632.7|3648.6|3645.8|3629.4|3626.6|1671
1591980300000|2020-06-12 16:45:00|3635.6|3632.8|3638.6|3635.8|3640.6|3637.8|3627.4|3624.6|1557
1591980600000|2020-06-12 16:50:00|3639|3636.2|3646|3643.2|3651.6|3648.8|3639|3636.2|1611
1591980900000|2020-06-12 16:55:00|3646.4|3643.6|3656.6|3653.8|3658.6|3655.8|3641.4|3638.6|1383
1591981200000|2020-06-12 17:00:00|3657|3654.2|3648.6|3645.8|3665.4|3662.6|3647.6|3644.8|2259
1591981500000|2020-06-12 17:05:00|3649|3646.2|3651.1|3648.3|3653.6|3650.8|3644.6|3641.8|1005
1591981800000|2020-06-12 17:10:00|3651.6|3648.8|3651.6|3648.8|3658.6|3655.8|3647.6|3644.8|860
1591982100000|2020-06-12 17:15:00|3652|3649.2|3652|3649.2|3655.6|3652.8|3638.4|3635.6|1758
1591982400000|2020-06-12 17:20:00|3651.6|3648.8|3643.6|3640.8|3659.6|3656.8|3643|3640.2|1723
1591982700000|2020-06-12 17:25:00|3643.2|3640.4|3644.1|3641.3|3650|3647.2|3641.1|3638.3|1157
1591983000000|2020-06-12 17:30:00|3644|3641.2|3620.5|3617.7|3649.6|3646.8|3620.5|3617.7|2246
1591983300000|2020-06-12 17:35:00|3620.1|3617.3|3616.5|3613.7|3628.5|3625.7|3613.3|3610.5|2249
1591983600000|2020-06-12 17:40:00|3616|3613.2|3617.8|3615|3628.9|3626.1|3613.5|3610.7|2237
1591983900000|2020-06-12 17:45:00|3617.9|3615.1|3606|3603.2|3618.5|3615.7|3602.3|3599.5|2317
1591984200000|2020-06-12 17:50:00|3606.1|3603.3|3616.3|3613.5|3616.3|3613.5|3599.3|3596.5|2631
1591984500000|2020-06-12 17:55:00|3615.5|3612.7|3626.4|3623.6|3633.5|3630.7|3613.9|3611.1|2284
1591984800000|2020-06-12 18:00:00|3626.3|3623.5|3637.5|3634.7|3645.7|3642.9|3623.3|3620.5|4501
1591985100000|2020-06-12 18:05:00|3637.1|3634.3|3623.9|3621.1|3638.5|3635.7|3621.9|3619.1|2029
1591985400000|2020-06-12 18:10:00|3623.5|3620.7|3653.5|3650.7|3663.7|3660.9|3623.4|3620.6|4786
1591985700000|2020-06-12 18:15:00|3653.1|3650.3|3644.1|3641.3|3661.7|3658.9|3637.5|3634.7|2907
1591986000000|2020-06-12 18:20:00|3643.7|3640.9|3646.9|3644.1|3650.7|3647.9|3634.5|3631.7|2816
1591986300000|2020-06-12 18:25:00|3647.5|3644.7|3646.1|3643.3|3663.2|3660.4|3634.7|3631.9|10654
1591986600000|2020-06-12 18:30:00|3646.5|3643.7|3660.3|3657.5|3666.1|3663.3|3645.1|3642.3|3086
1591986900000|2020-06-12 18:35:00|3660.2|3657.4|3654.3|3651.5|3665.7|3662.9|3654.1|3651.3|1010
1591987200000|2020-06-12 18:40:00|3655.1|3652.3|3650.7|3647.9|3657.7|3654.9|3647.1|3644.3|1833
1591987500000|2020-06-12 18:45:00|3650.6|3647.8|3654.9|3652.1|3658.9|3656.1|3647.1|3644.3|869
1591987800000|2020-06-12 18:50:00|3655|3652.2|3655.1|3652.3|3659.9|3657.1|3651.1|3648.3|737
1591988100000|2020-06-12 18:55:00|3655.5|3652.7|3660.9|3658.1|3661.1|3658.3|3649.1|3646.3|1254
1591988400000|2020-06-12 19:00:00|3660.1|3657.3|3674.7|3671.9|3677.1|3674.3|3659.5|3656.7|1264
1591988700000|2020-06-12 19:05:00|3675.1|3672.3|3673.2|3670.4|3680.1|3677.3|3671.1|3668.3|758
1591989000000|2020-06-12 19:10:00|3673.3|3670.5|3682.3|3679.5|3682.7|3679.9|3671.7|3668.9|778
1591989300000|2020-06-12 19:15:00|3682.7|3679.9|3676.7|3673.9|3683.1|3680.3|3673.1|3670.3|594
1591989600000|2020-06-12 19:20:00|3676.3|3673.5|3663|3660.2|3676.3|3673.5|3662.9|3660.1|1420
1591989900000|2020-06-12 19:25:00|3663.4|3660.6|3666.1|3663.3|3669.5|3666.7|3662.9|3660.1|358
1591990200000|2020-06-12 19:30:00|3666|3663.2|3666.1|3663.3|3667.9|3665.1|3662.9|3660.1|161
1591990500000|2020-06-12 19:35:00|3666.2|3663.4|3665.1|3662.3|3673.1|3670.3|3663.1|3660.3|328
1591990800000|2020-06-12 19:40:00|3665.6|3662.8|3653.1|3650.3|3667.5|3664.7|3650.9|3648.1|1256
1591991100000|2020-06-12 19:45:00|3653.2|3650.4|3662.5|3659.7|3663.1|3660.3|3653.2|3650.4|348
1591991400000|2020-06-12 19:50:00|3662.6|3659.8|3664.7|3661.9|3668.5|3665.7|3660.2|3657.4|923
1591991700000|2020-06-12 19:55:00|3663.7|3660.9|3657.1|3654.3|3667.2|3664.4|3657.1|3654.3|387
1591992000000|2020-06-12 20:00:00|3658.7|3655.9|3659.2|3656.4|3661.2|3658.4|3658.1|3655.3|262
1591992300000|2020-06-12 20:05:00|3659.3|3656.5|3663.2|3660.4|3664.2|3661.4|3659.3|3656.5|203
1591992600000|2020-06-12 20:10:00|3663.6|3660.8|3661.7|3658.9|3667.3|3664.5|3661.2|3658.4|368
1591992900000|2020-06-12 20:15:00|3662.1|3659.3|3662.7|3659.9|3664.2|3661.4|3661.7|3658.9|118
1591993200000|2020-06-12 20:20:00|3662.2|3659.4|3663.2|3660.4|3663.7|3660.9|3661.7|3658.9|81
1591993500000|2020-06-12 20:25:00|3663.1|3660.3|3667.1|3664.3|3669.7|3666.9|3662.7|3659.9|190
1591993800000|2020-06-12 20:30:00|3666.7|3663.9|3668.2|3665.4|3669.7|3666.9|3665.7|3662.9|151
1591994100000|2020-06-12 20:35:00|3668.1|3665.3|3673.8|3671|3674.3|3671.4|3667.7|3664.9|517
1591994400000|2020-06-12 20:40:00|3673.6|3670.8|3673.1|3670.3|3682.1|3679.3|3672.7|3669.9|288
1591994700000|2020-06-12 20:45:00|3672.7|3669.9|3669.6|3666.8|3675.8|3673|3669.1|3666.3|335
1591995000000|2020-06-12 20:50:00|3669.1|3666.3|3678.2|3674.2|3678.2|3674.9|3667.1|3664.3|213
1591995300000|2020-06-12 20:55:00|3677.7|3673.7|3676.5|3666.5|3680.8|3676.5|3669.2|3664.3|308
1592172000000|2020-06-14 22:00:00|3625.1|3622.3|3611.1|3607.1|3626.7|3622.7|3582.5|3579.2|1927
1592172300000|2020-06-14 22:05:00|3610.2|3607.4|3595.4|3592.6|3617.6|3611.5|3589.9|3586.6|749
1592172600000|2020-06-14 22:10:00|3595.2|3592.4|3588.9|3586.1|3607.5|3604.1|3585.1|3581.1|674
1592172900000|2020-06-14 22:15:00|3588.8|3586|3565.7|3562.9|3589.4|3586.1|3560.8|3557.4|1481
1592173200000|2020-06-14 22:20:00|3565.3|3562.5|3578.2|3575.4|3583.7|3578.8|3561.8|3558.4|621
1592173500000|2020-06-14 22:25:00|3578.1|3575.3|3575.9|3573.1|3584.9|3582|3573.8|3569.9|400
1592173800000|2020-06-14 22:30:00|3576.1|3573.3|3588.6|3584.6|3589.4|3586.1|3571.4|3568.6|340
1592174100000|2020-06-14 22:35:00|3588.9|3586.1|3578.9|3576.1|3594.4|3591.1|3577.5|3574.7|299
1592174400000|2020-06-14 22:40:00|3579.6|3575.6|3570|3567.2|3583|3579.7|3563.9|3561|350
1592174700000|2020-06-14 22:45:00|3569.9|3567.1|3589|3586.2|3592.1|3587.1|3568.5|3565.7|252
1592175000000|2020-06-14 22:50:00|3589.9|3587.1|3588.9|3586.1|3596.6|3592.2|3582.9|3580.1|258
1592175300000|2020-06-14 22:55:00|3589|3586.2|3595|3592.2|3595.5|3592.7|3587.9|3584.6|193
1592175600000|2020-06-14 23:00:00|3595.2|3592.4|3599.6|3595.6|3603.2|3600.4|3588.9|3586.1|259
1592175900000|2020-06-14 23:05:00|3599|3596.2|3591.4|3588.6|3600.9|3598.1|3589.4|3586.6|184
1592176200000|2020-06-14 23:10:00|3591.9|3589.1|3597.9|3595.1|3599.5|3596.2|3589.4|3586.6|100
1592176500000|2020-06-14 23:15:00|3598|3595.2|3574.4|3571.6|3599|3596.2|3573.3|3570.5|400
1592176800000|2020-06-14 23:20:00|3573.9|3571.1|3582.4|3579.6|3585.8|3583|3573.3|3570.5|222
1592177100000|2020-06-14 23:25:00|3583.8|3581|3577.9|3575.1|3584.3|3581|3573.8|3570.5|99
1592177400000|2020-06-14 23:30:00|3578|3575.2|3587.4|3584.6|3590.8|3588|3578|3575.2|219
1592177700000|2020-06-14 23:35:00|3586.9|3584.1|3593.6|3590.8|3597.5|3594.1|3582.9|3580.1|185
1592178000000|2020-06-14 23:40:00|3594.9|3592.1|3587.8|3585|3596.5|3593.6|3583.8|3580.5|135
1592178300000|2020-06-14 23:45:00|3587.3|3584.5|3575.3|3572.5|3590.4|3587.6|3572.3|3569.5|536
1592178600000|2020-06-14 23:50:00|3575.8|3573|3575.9|3573.1|3585.9|3583.1|3573.8|3570.5|372
1592178900000|2020-06-14 23:55:00|3575.8|3573|3582.4|3579.6|3587.9|3585.1|3573.3|3569|276
1592179200000|2020-06-15 00:00:00|3582.9|3580.1|3564.3|3561.5|3583.4|3580.6|3562.8|3560|888
1592179500000|2020-06-15 00:05:00|3564.8|3562|3568.5|3565.7|3571.4|3568.6|3560.3|3557.5|460
1592179800000|2020-06-15 00:10:00|3569|3565|3569.1|3566.3|3583|3580.2|3565.9|3563.1|512
1592180100000|2020-06-15 00:15:00|3569.6|3566.8|3570.1|3567.3|3579.7|3576.9|3568|3565.2|300
1592180400000|2020-06-15 00:20:00|3570.3|3567.5|3571.1|3568.3|3576.7|3573.9|3567.6|3564.8|281
1592180700000|2020-06-15 00:25:00|3570.6|3567.8|3551|3548.2|3571.1|3568.3|3547.5|3544.7|838
1592181000000|2020-06-15 00:30:00|3551.1|3548.3|3564.5|3561.7|3567|3564.2|3551.1|3548.3|516
1592181300000|2020-06-15 00:35:00|3563.1|3560.3|3562|3559.2|3568.6|3565.8|3557|3554.2|461
1592181600000|2020-06-15 00:40:00|3561|3558.2|3554.5|3551.7|3564|3561.2|3550.5|3547.7|377
1592181900000|2020-06-15 00:45:00|3554|3551.2|3553|3550.2|3556.6|3553.8|3548.5|3545.7|220
1592182200000|2020-06-15 00:50:00|3553.6|3550.8|3544.6|3541.8|3558.5|3555.7|3539|3536.2|674
1592182500000|2020-06-15 00:55:00|3544.9|3542.1|3544|3541.2|3550.6|3547.8|3540.1|3537.3|523
1592182800000|2020-06-15 01:00:00|3544.5|3541.7|3541.1|3538.3|3547.2|3544.4|3539|3536.2|548
1592183100000|2020-06-15 01:05:00|3540.6|3537.8|3545.6|3542.8|3547|3544.2|3538.6|3535.8|564
1592183400000|2020-06-15 01:10:00|3545|3542.2|3530|3527.2|3545.5|3542.7|3530|3527.2|783
1592183700000|2020-06-15 01:15:00|3530.5|3527.7|3522.1|3519.3|3536|3533.2|3516.6|3513.8|1183
1592184000000|2020-06-15 01:20:00|3522.2|3519.4|3522.5|3519.7|3528.1|3525.3|3519.1|3516.3|538
1592184300000|2020-06-15 01:25:00|3522.4|3519.6|3520.6|3517.8|3525.1|3522.3|3517.5|3514.7|325
1592184600000|2020-06-15 01:30:00|3521.1|3518.3|3526.6|3523.8|3527.1|3524.3|3521.1|3518.3|382
1592184900000|2020-06-15 01:35:00|3526.5|3523.7|3525.1|3522.3|3529.6|3526.8|3522.5|3519.7|434
1592185200000|2020-06-15 01:40:00|3524.9|3522.1|3527.5|3524.7|3528.6|3525.8|3523.5|3520.7|375
1592185500000|2020-06-15 01:45:00|3527.6|3524.8|3533.1|3530.3|3534.5|3531.7|3527.6|3524.8|745
1592185800000|2020-06-15 01:50:00|3533.5|3530.7|3523|3520.2|3535.5|3532.7|3522.4|3519.6|513
1592186100000|2020-06-15 01:55:00|3522.9|3520.1|3528|3525.2|3528.4|3525.6|3521.4|3518.6|458
1592186400000|2020-06-15 02:00:00|3527.8|3525|3528.5|3525.7|3531.5|3528.7|3521.5|3518.7|618
1592186700000|2020-06-15 02:05:00|3528|3525.2|3525.5|3522.7|3528|3525.2|3505.4|3502.6|1006
1592187000000|2020-06-15 02:10:00|3525.4|3522.6|3522|3519.2|3526|3523.2|3519|3516.2|316
1592187300000|2020-06-15 02:15:00|3521.5|3518.7|3528.5|3525.7|3529.4|3526.6|3515.3|3512.5|396
1592187600000|2020-06-15 02:20:00|3529|3526.2|3539.4|3536.6|3543.5|3540.7|3528|3525.2|884
1592187900000|2020-06-15 02:25:00|3539|3536.2|3546|3543.2|3547.5|3544.7|3538.5|3535.7|294
1592188200000|2020-06-15 02:30:00|3545.5|3542.7|3535.7|3532.9|3546.6|3543.8|3534.5|3531.7|442
1592188500000|2020-06-15 02:35:00|3534.7|3531.9|3537|3534.2|3542.5|3539.7|3532.5|3529.7|489
1592188800000|2020-06-15 02:40:00|3536.9|3534.1|3538|3535.2|3541|3538.2|3531|3528.2|185
1592189100000|2020-06-15 02:45:00|3537.9|3535.1|3533|3530.2|3537.9|3535.1|3529|3526.2|259
1592189400000|2020-06-15 02:50:00|3532.5|3529.7|3525|3522.2|3533|3530.2|3524|3521.2|370
1592189700000|2020-06-15 02:55:00|3524.4|3521.6|3531|3528.2|3532.4|3529.6|3523.4|3520.6|272
1592190000000|2020-06-15 03:00:00|3531.1|3528.3|3535.6|3532.8|3538.4|3535.6|3531|3528.2|309
1592190300000|2020-06-15 03:05:00|3535.4|3532.6|3543.4|3540.6|3543.4|3540.6|3534.4|3531.6|205
1592190600000|2020-06-15 03:10:00|3542.9|3540.1|3552.5|3549.7|3558.9|3556.1|3542.9|3540.1|758
1592190900000|2020-06-15 03:15:00|3552.4|3549.6|3557.9|3555.1|3562.4|3559.6|3550|3547.2|315
1592191200000|2020-06-15 03:20:00|3557.4|3554.6|3562.4|3559.6|3567.6|3564.8|3555|3552.2|458
1592191500000|2020-06-15 03:25:00|3562|3559.2|3552.6|3549.8|3566.1|3563.3|3552.6|3549.8|522
1592191800000|2020-06-15 03:30:00|3553|3550.2|3552.5|3549.7|3559|3556.2|3550.1|3547.3|386
1592192100000|2020-06-15 03:35:00|3552|3549.2|3549.6|3546.8|3555|3552.2|3549|3546.2|195
1592192400000|2020-06-15 03:40:00|3549.5|3546.7|3549.5|3546.7|3550|3547.2|3545|3542.2|241
1592192700000|2020-06-15 03:45:00|3549.4|3546.6|3554.4|3551.6|3555.9|3553.1|3545.5|3542.7|290
1592193000000|2020-06-15 03:50:00|3554.5|3551.7|3549|3546.2|3554.9|3552.1|3547|3544.2|328
1592193300000|2020-06-15 03:55:00|3549.5|3546.7|3546|3543.2|3551.5|3548.7|3544|3541.2|246
1592193600000|2020-06-15 04:00:00|3546.5|3543.7|3549.5|3546.7|3549.5|3546.7|3542.5|3539.7|241
1592193900000|2020-06-15 04:05:00|3549.4|3546.6|3540.9|3538.1|3549.5|3546.7|3539.5|3536.7|268
1592194200000|2020-06-15 04:10:00|3541|3538.2|3535.9|3533.1|3545.9|3543.1|3535.4|3532.6|253
1592194500000|2020-06-15 04:15:00|3535.4|3532.6|3541.4|3538.6|3542.9|3540.1|3534.4|3531.6|167
1592194800000|2020-06-15 04:20:00|3541.5|3538.7|3536.9|3534.1|3542.9|3540.1|3536.4|3533.6|132
1592195100000|2020-06-15 04:25:00|3536.4|3533.6|3530.4|3527.6|3537.5|3534.7|3529.5|3526.7|219
1592195400000|2020-06-15 04:30:00|3530.5|3527.7|3539.4|3536.6|3543.4|3540.6|3530.5|3527.7|271
1592195700000|2020-06-15 04:35:00|3539.3|3536.5|3537.9|3535.1|3539.3|3536.5|3534.9|3532.1|107
1592196000000|2020-06-15 04:40:00|3537.8|3535|3533.4|3530.6|3540.4|3537.6|3531.4|3528.6|144
1592196300000|2020-06-15 04:45:00|3533.9|3531.1|3523.4|3520.6|3536.4|3533.6|3520.4|3517.6|355
1592196600000|2020-06-15 04:50:00|3522.9|3520.1|3518.9|3516.1|3526.9|3524.1|3515.9|3513.1|315
1592196900000|2020-06-15 04:55:00|3518.8|3516|3511.9|3509.1|3521.9|3519.1|3509.4|3506.6|586
1592197200000|2020-06-15 05:00:00|3512.4|3509.6|3498.3|3495.5|3514.9|3512.1|3496.8|3494|1403
1592197500000|2020-06-15 05:05:00|3497.8|3495|3495.8|3493|3504.9|3502.1|3493.3|3490.5|1599
1592197800000|2020-06-15 05:10:00|3496.4|3493.6|3506.8|3504|3510.4|3507.6|3492.3|3489.5|1054
1592198100000|2020-06-15 05:15:00|3507.3|3504.5|3499.4|3496.6|3512.8|3510|3499.3|3496.5|529
1592198400000|2020-06-15 05:20:00|3499.3|3496.5|3501.8|3499|3506.9|3504.1|3497.8|3495|485
1592198700000|2020-06-15 05:25:00|3501.9|3499.1|3485.9|3483.1|3502.4|3499.6|3483.4|3480.6|866
1592199000000|2020-06-15 05:30:00|3486|3483.2|3492.9|3490.1|3497.7|3494.9|3485.3|3482.5|847
1592199300000|2020-06-15 05:35:00|3493.3|3490.5|3485.3|3482.5|3493.3|3490.5|3481.3|3478.5|676
1592199600000|2020-06-15 05:40:00|3485.2|3482.4|3481.4|3478.6|3487.7|3484.9|3479.7|3476.9|840
1592199900000|2020-06-15 05:45:00|3481.3|3478.5|3479.9|3477.1|3487.4|3484.6|3479.3|3476.5|762
1592200200000|2020-06-15 05:50:00|3480.3|3477.5|3464.4|3461.6|3481.3|3478.5|3464.4|3461.6|1622
1592200500000|2020-06-15 05:55:00|3464.5|3461.7|3464.4|3461.6|3470.4|3467.6|3463.5|3460.7|777
1592200800000|2020-06-15 06:00:00|3464.5|3461.7|3473|3470.2|3482.9|3480.1|3464.5|3461.7|917
1592201100000|2020-06-15 06:05:00|3472.9|3470.1|3482.2|3479.4|3483.1|3480.3|3470.5|3467.7|905
1592201400000|2020-06-15 06:10:00|3482.1|3479.3|3481.6|3478.8|3493.1|3490.3|3479.6|3476.8|645
1592201700000|2020-06-15 06:15:00|3481.1|3478.3|3477|3474.2|3486.6|3483.8|3474.4|3471.6|505
1592202000000|2020-06-15 06:20:00|3476.5|3473.7|3471|3468.2|3478.6|3475.8|3469.4|3466.6|421
1592202300000|2020-06-15 06:25:00|3470.9|3468.1|3474|3471.2|3474|3471.2|3465.4|3462.6|619
1592202600000|2020-06-15 06:30:00|3474.4|3471.6|3478.6|3475.8|3481.6|3478.8|3470.6|3467.8|808
1592202900000|2020-06-15 06:35:00|3478.5|3475.7|3481.1|3478.3|3483|3480.2|3475.5|3472.7|654
1592203200000|2020-06-15 06:40:00|3481|3478.2|3472.5|3469.7|3481.6|3478.8|3471.5|3468.7|524
1592203500000|2020-06-15 06:45:00|3473|3470.2|3482.6|3479.8|3484.6|3481.8|3471.5|3468.7|550
1592203800000|2020-06-15 06:50:00|3482.7|3479.9|3481.7|3478.9|3485.1|3482.3|3478.6|3475.8|278
1592204100000|2020-06-15 06:55:00|3481.1|3478.3|3487.1|3484.3|3487.7|3484.9|3478.1|3475.3|380
1592204400000|2020-06-15 07:00:00|3487.3|3484.5|3491.6|3488.8|3497.7|3494.9|3483.1|3480.3|1157
1592204700000|2020-06-15 07:05:00|3491.1|3488.3|3484.6|3481.8|3500.1|3497.3|3483.6|3480.8|824
1592205000000|2020-06-15 07:10:00|3485.1|3482.3|3479.1|3476.3|3488.6|3485.8|3477.6|3474.8|647
1592205300000|2020-06-15 07:15:00|3478.7|3475.9|3493.8|3491|3493.8|3491|3476.7|3473.9|1225
1592205600000|2020-06-15 07:20:00|3493.7|3490.9|3503.8|3501|3504.9|3502.1|3491.3|3488.5|1024
1592205900000|2020-06-15 07:25:00|3503.4|3500.6|3501.9|3499.1|3504.1|3501.3|3496.4|3493.6|925
1592206200000|2020-06-15 07:30:00|3501|3498.2|3499.9|3497.1|3505.9|3503.1|3498.4|3495.6|797
1592206500000|2020-06-15 07:35:00|3499.5|3496.7|3509.4|3506.6|3515.9|3513.1|3498.5|3495.7|948
1592206800000|2020-06-15 07:40:00|3508.9|3506.1|3505.9|3503.1|3512.8|3510|3502.9|3500.1|603
1592207100000|2020-06-15 07:45:00|3506|3503.2|3508|3505.2|3516|3513.2|3505|3502.2|560
1592207400000|2020-06-15 07:50:00|3508.4|3505.6|3506.8|3504|3508.8|3506|3499|3496.2|458
1592207700000|2020-06-15 07:55:00|3506.9|3504.1|3506.8|3504|3512|3509.2|3504.8|3502|458
1592208000000|2020-06-15 08:00:00|3507|3504.2|3521.8|3519|3522.8|3520|3502.8|3500|912
1592208300000|2020-06-15 08:05:00|3522|3519.2|3522.9|3520.1|3524|3521.2|3514.9|3512.1|792
1592208600000|2020-06-15 08:10:00|3523|3520.2|3523.7|3520.9|3524.9|3522.1|3514.7|3511.9|794
1592208900000|2020-06-15 08:15:00|3523.3|3520.5|3547.7|3544.9|3547.9|3545.1|3522.9|3520.1|2005
1592209200000|2020-06-15 08:20:00|3547.9|3545.1|3538.9|3536.1|3552.8|3550|3535.7|3532.9|1027
1592209500000|2020-06-15 08:25:00|3539.3|3536.5|3555.8|3553|3559.9|3557.1|3531.9|3529.1|1582
1592209800000|2020-06-15 08:30:00|3555.9|3553.1|3586.3|3583.5|3595.4|3592.6|3552.9|3550.1|3582
1592210100000|2020-06-15 08:35:00|3585|3582.2|3582.4|3579.6|3596|3593.2|3577.9|3575.1|1511
1592210400000|2020-06-15 08:40:00|3582.5|3579.7|3590.9|3588.1|3599.4|3596.6|3581|3578.2|1592
1592210700000|2020-06-15 08:45:00|3590.4|3587.6|3577|3574.2|3591.9|3589.1|3573|3570.2|1223
1592211000000|2020-06-15 08:50:00|3577.4|3574.6|3579|3576.2|3579.9|3577.1|3569|3566.2|827
1592211300000|2020-06-15 08:55:00|3579.4|3576.6|3584.9|3582.1|3587.9|3585.1|3576|3573.2|688
1592211600000|2020-06-15 09:00:00|3585|3582.2|3563.9|3561.1|3585.4|3582.6|3562.9|3560.1|982
1592211900000|2020-06-15 09:05:00|3564|3561.2|3560|3557.2|3569.9|3567.1|3558.9|3556.1|634
1592212200000|2020-06-15 09:10:00|3559.9|3557.1|3566|3563.2|3569.4|3566.6|3559|3556.2|583
1592212500000|2020-06-15 09:15:00|3565|3562.2|3582.6|3579.8|3585.6|3582.8|3564|3561.2|1553
1592212800000|2020-06-15 09:20:00|3583|3580.2|3573|3570.2|3584.6|3581.8|3567.5|3564.7|793
1592213100000|2020-06-15 09:25:00|3572.5|3569.7|3572.5|3569.7|3578|3575.2|3570|3567.2|443
1592213400000|2020-06-15 09:30:00|3572|3569.2|3567.1|3564.3|3575|3572.2|3563.5|3560.7|795
1592213700000|2020-06-15 09:35:00|3567.2|3564.4|3568.6|3565.8|3575|3572.2|3567.1|3564.3|623
1592214000000|2020-06-15 09:40:00|3568.1|3565.3|3568|3565.2|3570.1|3567.3|3565.1|3562.3|251
1592214300000|2020-06-15 09:45:00|3568.1|3565.3|3586.1|3583.3|3590|3587.2|3565.6|3562.8|763
1592214600000|2020-06-15 09:50:00|3586.6|3583.8|3603.1|3600.3|3612|3609.2|3586.1|3583.3|1509
1592214900000|2020-06-15 09:55:00|3603|3600.2|3600.6|3597.8|3603.1|3600.3|3597.5|3594.7|635
1592215200000|2020-06-15 10:00:00|3601|3598.2|3595.1|3592.3|3604.6|3601.8|3589.6|3586.8|876
1592215500000|2020-06-15 10:05:00|3595.3|3592.5|3586.1|3583.3|3598.1|3595.3|3584.6|3581.8|613
1592215800000|2020-06-15 10:10:00|3586.6|3583.8|3604.1|3601.3|3605.1|3602.3|3586.6|3583.8|638
1592216100000|2020-06-15 10:15:00|3604.3|3601.5|3591.1|3588.3|3604.7|3601.9|3590.1|3587.3|629
1592216400000|2020-06-15 10:20:00|3591.6|3588.8|3593.2|3590.4|3597.2|3594.4|3591.1|3588.3|377
1592216700000|2020-06-15 10:25:00|3593.3|3590.5|3585.7|3582.9|3596.3|3593.5|3584.2|3581.4|413
1592217000000|2020-06-15 10:30:00|3585.3|3582.5|3579.7|3576.9|3586.2|3583.4|3571.2|3568.4|1045
1592217300000|2020-06-15 10:35:00|3580.2|3577.4|3588.2|3585.4|3590.7|3587.9|3578.6|3575.8|586
1592217600000|2020-06-15 10:40:00|3588|3585.2|3587.1|3584.3|3594.6|3591.8|3585.1|3582.3|712
1592217900000|2020-06-15 10:45:00|3586.6|3583.8|3572.1|3569.3|3591.1|3588.3|3571.2|3568.4|675
1592218200000|2020-06-15 10:50:00|3571.6|3568.8|3571.2|3568.4|3576.1|3573.3|3565.1|3562.3|701
1592218500000|2020-06-15 10:55:00|3571.1|3568.3|3565.1|3562.3|3578.6|3575.8|3565.1|3562.3|706
1592218800000|2020-06-15 11:00:00|3565.2|3562.4|3565.1|3562.3|3573.2|3570.4|3564.1|3561.3|572
1592219100000|2020-06-15 11:05:00|3564.6|3561.8|3578.1|3575.3|3578.1|3575.3|3561.1|3558.3|765
1592219400000|2020-06-15 11:10:00|3578.2|3575.4|3566.2|3563.4|3580.6|3577.8|3564.2|3561.4|662
1592219700000|2020-06-15 11:15:00|3566.1|3563.3|3557.2|3554.4|3566.2|3563.4|3546.2|3543.4|1847
1592220000000|2020-06-15 11:20:00|3557.6|3554.8|3563.2|3560.4|3564.2|3561.4|3553.7|3550.9|596
1592220300000|2020-06-15 11:25:00|3564.2|3561.4|3567.5|3564.7|3575.1|3572.3|3561.1|3558.3|767
1592220600000|2020-06-15 11:30:00|3567.1|3564.3|3568.1|3565.3|3572.1|3569.3|3565|3562.2|443
1592220900000|2020-06-15 11:35:00|3567.5|3564.7|3569.2|3566.4|3577.1|3574.3|3566.5|3563.7|627
1592221200000|2020-06-15 11:40:00|3569.6|3566.8|3562.1|3559.3|3571.1|3568.3|3561.1|3558.3|555
1592221500000|2020-06-15 11:45:00|3562.5|3559.7|3579|3576.2|3582.1|3579.3|3558.5|3555.7|979
1592221800000|2020-06-15 11:50:00|3580.1|3577.3|3584|3581.2|3588.1|3585.3|3578.1|3575.3|743
1592222100000|2020-06-15 11:55:00|3583.1|3580.3|3569.1|3566.3|3584|3581.2|3565|3562.2|699
1592222400000|2020-06-15 12:00:00|3569.5|3566.7|3565|3562.2|3576.5|3573.7|3561.5|3558.7|1060
1592222700000|2020-06-15 12:05:00|3564.1|3561.3|3564.5|3561.7|3566|3563.2|3557|3554.2|1479
1592223000000|2020-06-15 12:10:00|3564|3561.2|3561|3558.2|3573|3570.2|3555.5|3552.7|957
1592223300000|2020-06-15 12:15:00|3560.9|3558.1|3554|3551.2|3562.4|3559.6|3548|3545.2|1363
1592223600000|2020-06-15 12:20:00|3553.9|3551.1|3537.8|3535|3559.9|3557.1|3534.3|3531.5|2488
1592223900000|2020-06-15 12:25:00|3537.3|3534.5|3536.9|3534.1|3537.9|3535.1|3527.8|3525|2223
1592224200000|2020-06-15 12:30:00|3537.5|3534.7|3524.7|3521.9|3537.9|3535.1|3519.8|3517|2139
1592224500000|2020-06-15 12:35:00|3524.8|3522|3527.3|3524.5|3533.8|3531|3522.7|3519.9|1188
1592224800000|2020-06-15 12:40:00|3527.8|3525|3518.9|3516.1|3527.9|3525.1|3515.9|3513.1|2294
1592225100000|2020-06-15 12:45:00|3519.8|3517|3524.9|3522.1|3525|3522.2|3512.9|3510.1|2221
1592225400000|2020-06-15 12:50:00|3525|3522.2|3514.9|3512.1|3528.5|3525.7|3514.5|3511.7|1554
1592225700000|2020-06-15 12:55:00|3515.9|3513.1|3504|3501.2|3521|3518.2|3503|3500.2|2083
1592226000000|2020-06-15 13:00:00|3505|3502.2|3512.9|3510.1|3517.9|3515.1|3493.9|3491.1|3661
1592226300000|2020-06-15 13:05:00|3512.8|3510|3514.9|3512.1|3529|3526.2|3507.9|3505.1|3169
1592226600000|2020-06-15 13:10:00|3515|3512.2|3498.9|3496.1|3515.9|3513.1|3494.8|3492|3939
1592226900000|2020-06-15 13:15:00|3499.8|3497|3509.9|3507.1|3516.9|3514.1|3499.8|3497|2149
1592227200000|2020-06-15 13:20:00|3509.8|3507|3508.7|3505.9|3514.8|3512|3502.8|3500|2962
1592227500000|2020-06-15 13:25:00|3508.8|3506|3502.7|3499.9|3512.8|3510|3501.8|3499|2492
1592227800000|2020-06-15 13:30:00|3502.8|3500|3491.8|3489|3512.9|3510.1|3485.8|3483|4748
1592228100000|2020-06-15 13:35:00|3491.7|3488.9|3497.7|3494.9|3511.7|3508.9|3488.3|3485.5|3433
1592228400000|2020-06-15 13:40:00|3498.2|3495.4|3498.2|3495.4|3514.8|3512|3491.2|3488.4|3773
1592228700000|2020-06-15 13:45:00|3497.7|3494.9|3495.7|3492.9|3507.8|3505|3485.7|3482.9|3893
1592229000000|2020-06-15 13:50:00|3496.7|3493.9|3522.7|3519.9|3526.6|3523.8|3492.7|3489.9|3422
1592229300000|2020-06-15 13:55:00|3523.6|3520.8|3526.7|3523.9|3532.6|3529.8|3519.6|3516.8|2089
1592229600000|2020-06-15 14:00:00|3527.2|3524.4|3536.6|3533.8|3540.6|3537.8|3518.6|3515.8|2752
1592229900000|2020-06-15 14:05:00|3536.7|3533.9|3546.6|3543.8|3551.7|3548.9|3536.7|3533.9|4093
1592230200000|2020-06-15 14:10:00|3546.2|3543.4|3542.5|3539.7|3551.6|3548.8|3540.1|3537.3|2457
1592230500000|2020-06-15 14:15:00|3542.6|3539.8|3554.1|3551.3|3556.6|3553.8|3531.6|3528.8|2095
1592230800000|2020-06-15 14:20:00|3553.6|3550.8|3544.7|3541.9|3559.5|3556.7|3544.6|3541.8|2190
1592231100000|2020-06-15 14:25:00|3544.2|3541.4|3535.7|3532.9|3552.7|3549.9|3533.1|3530.3|1996
1592231400000|2020-06-15 14:30:00|3535.6|3532.8|3556.6|3553.8|3557.6|3554.8|3534.7|3531.9|2292
1592231700000|2020-06-15 14:35:00|3556.1|3553.3|3548.6|3545.8|3564.6|3561.8|3548.6|3545.8|3126
1592232000000|2020-06-15 14:40:00|3548.1|3545.3|3567.6|3564.8|3568.6|3565.8|3542.7|3539.9|2343
1592232300000|2020-06-15 14:45:00|3567.7|3564.9|3577.7|3574.9|3583.7|3580.9|3567.6|3564.8|3195
1592232600000|2020-06-15 14:50:00|3576.8|3574|3585.8|3583|3592.8|3590|3574.8|3572|2966
1592232900000|2020-06-15 14:55:00|3585.7|3582.9|3582.7|3579.9|3602.7|3599.9|3580.8|3578|4477
1592233200000|2020-06-15 15:00:00|3582.8|3580|3609.2|3606.4|3613.8|3611|3576.7|3573.9|4661
1592233500000|2020-06-15 15:05:00|3608.8|3606|3610.7|3607.9|3612.7|3609.9|3598.8|3596|2421
1592233800000|2020-06-15 15:10:00|3610.8|3608|3605.9|3603.1|3619.7|3616.9|3602.8|3600|3245
1592234100000|2020-06-15 15:15:00|3605.8|3603|3609.8|3607|3610.8|3608|3595.3|3592.5|1965
1592234400000|2020-06-15 15:20:00|3609.9|3607.1|3618.8|3616|3621.9|3619.1|3601.8|3599|2230
1592234700000|2020-06-15 15:25:00|3618.9|3616.1|3638.8|3636|3643.9|3641.1|3616.9|3614.1|5760
1592235000000|2020-06-15 15:30:00|3638.9|3636.1|3646.8|3644|3663.6|3660.8|3633.9|3631.1|7080
1592235300000|2020-06-15 15:35:00|3647.3|3644.5|3641.8|3639|3653.5|3649.1|3634.8|3632|2963
1592235600000|2020-06-15 15:40:00|3642.7|3639.9|3637.3|3634.5|3648.9|3646.1|3634.8|3628.6|2691
1592235900000|2020-06-15 15:45:00|3636.8|3634|3630.7|3627.9|3642.3|3639.5|3625.7|3622.9|2426
1592236200000|2020-06-15 15:50:00|3630.6|3627.8|3622.7|3619.9|3639.7|3636.9|3619.6|3616.8|3718
1592236500000|2020-06-15 15:55:00|3623.2|3620.4|3637.3|3634.5|3637.8|3635|3623.2|3620.4|2200
1592236800000|2020-06-15 16:00:00|3636.8|3634|3650.8|3648|3658.9|3656.1|3633.7|3630.9|2620
1592237100000|2020-06-15 16:05:00|3650.7|3647.9|3651.8|3649|3657.8|3655|3648.8|3646|2741
1592237400000|2020-06-15 16:10:00|3651.4|3648.6|3673.8|3671|3675.9|3673.1|3650.8|3648|3370
1592237700000|2020-06-15 16:15:00|3673.4|3670.6|3685.4|3682.6|3685.9|3683.1|3665.9|3663.1|2586
1592238000000|2020-06-15 16:20:00|3684.9|3682.1|3681.9|3679.1|3687.8|3685|3670.9|3668.1|3635
1592238300000|2020-06-15 16:25:00|3681.5|3678.7|3671.9|3669.1|3683|3680.2|3667.8|3665|2062
1592238600000|2020-06-15 16:30:00|3672.4|3669.6|3661.9|3659.1|3672.8|3670|3659.8|3657|1614
1592238900000|2020-06-15 16:35:00|3662.4|3659.6|3673.8|3671|3675.8|3673|3661.9|3659.1|1088
1592239200000|2020-06-15 16:40:00|3672.8|3670|3679.4|3676.6|3681.9|3679.1|3670.8|3668|2320
1592239500000|2020-06-15 16:45:00|3679.8|3677|3681.4|3678.6|3682.8|3680|3668|3665.2|1523
1592239800000|2020-06-15 16:50:00|3681|3678.2|3690.9|3688.1|3693|3690.2|3680.9|3678.1|3402
1592240100000|2020-06-15 16:55:00|3691|3688.2|3697|3694.2|3697|3694.2|3684.9|3682.1|1832
1592240400000|2020-06-15 17:00:00|3696.9|3694.1|3698.5|3695.7|3706|3703.2|3691.1|3688.3|3834
1592240700000|2020-06-15 17:05:00|3699|3696.2|3704.9|3702.1|3705|3702.2|3696|3693.2|1783
1592241000000|2020-06-15 17:10:00|3704|3701.2|3700.9|3698.1|3708.9|3706.1|3698.4|3695.6|1603
1592241300000|2020-06-15 17:15:00|3701|3698.2|3698.9|3696.1|3713.9|3711.1|3698|3695.2|1203
1592241600000|2020-06-15 17:20:00|3699|3696.2|3686|3683.2|3704|3701.2|3685.4|3682.6|1726
1592241900000|2020-06-15 17:25:00|3686.4|3683.6|3696.9|3694.1|3700|3697.2|3685|3682.2|1271
1592242200000|2020-06-15 17:30:00|3697.8|3695|3687.9|3685.1|3703.4|3700.6|3685.9|3683.1|1543
1592242500000|2020-06-15 17:35:00|3688.9|3686.1|3694.9|3692.1|3701.9|3699.1|3687|3684.2|1382
1592242800000|2020-06-15 17:40:00|3694|3691.2|3688.9|3686.1|3699.9|3697.1|3685.9|3683.1|1285
1592243100000|2020-06-15 17:45:00|3687.9|3685.1|3688.9|3686.1|3689.4|3686.6|3681.4|3678.6|952
1592243400000|2020-06-15 17:50:00|3688.8|3686|3695.9|3693.1|3703|3700.2|3687.9|3685.1|1803
1592243700000|2020-06-15 17:55:00|3696|3693.2|3697.4|3694.6|3700.4|3697.6|3689|3686.2|2908
1592244000000|2020-06-15 18:00:00|3698.9|3696.1|3720.1|3717.3|3729.1|3726.3|3697.4|3694.6|5578
1592244300000|2020-06-15 18:05:00|3720.6|3717.8|3715|3712.2|3728.6|3725.8|3713|3710.2|2243
1592244600000|2020-06-15 18:10:00|3715.1|3712.3|3724|3721.2|3725|3722.2|3707|3704.2|2961
1592244900000|2020-06-15 18:15:00|3724.5|3721.7|3725|3722.2|3742.6|3739.8|3718.6|3715.8|4531
1592245200000|2020-06-15 18:20:00|3724.9|3722.1|3727|3724.2|3730.5|3727.7|3703.6|3700.8|4901
1592245500000|2020-06-15 18:25:00|3726.9|3724.1|3740.6|3737.8|3753|3750.2|3718|3715.2|12222
1592245800000|2020-06-15 18:30:00|3739.6|3736.8|3722.7|3719.9|3739.6|3736.8|3722.6|3719.8|3301
1592246100000|2020-06-15 18:35:00|3723.2|3720.4|3721.7|3718.9|3728.2|3725.4|3713.7|3710.9|2316
1592246400000|2020-06-15 18:40:00|3722.2|3719.4|3731.9|3729.1|3736.4|3733.6|3721.7|3718.9|1815
1592246700000|2020-06-15 18:45:00|3732.4|3729.6|3730.3|3727.5|3735.8|3733|3724.8|3722|1385
1592247000000|2020-06-15 18:50:00|3729.8|3727|3723.8|3721|3734.3|3731.5|3723.8|3721|352
1592247300000|2020-06-15 18:55:00|3724.7|3721.9|3726.8|3724|3728.8|3726|3723.3|3720.5|282
1592247600000|2020-06-15 19:00:00|3726.9|3724.1|3729.8|3727|3735.8|3733|3725.3|3722.5|532
1592247900000|2020-06-15 19:05:00|3729.4|3726.6|3737.4|3734.6|3739.9|3737.1|3727.8|3725|1215
1592248200000|2020-06-15 19:10:00|3737.9|3735.1|3734.4|3731.6|3739.9|3737.1|3732.8|3730|405
1592248500000|2020-06-15 19:15:00|3733.9|3731.1|3731.9|3729.1|3735.9|3733.1|3731.9|3729.1|294
1592248800000|2020-06-15 19:20:00|3732.4|3729.6|3728.9|3726.1|3732.4|3729.6|3727|3724.2|239
1592249100000|2020-06-15 19:25:00|3729|3726.2|3721|3718.2|3730|3727.2|3719|3716.2|376
1592249400000|2020-06-15 19:30:00|3721.1|3718.3|3722.5|3719.7|3725.4|3722.6|3720|3717.2|323
1592249700000|2020-06-15 19:35:00|3722.4|3719.6|3720|3717.2|3722.4|3719.6|3710|3707.2|813
1592250000000|2020-06-15 19:40:00|3719.1|3716.3|3728|3725.2|3730|3727.2|3719|3716.2|913
1592250300000|2020-06-15 19:45:00|3727.6|3724.8|3731.1|3728.3|3734.1|3731.3|3726.5|3723.7|632
1592250600000|2020-06-15 19:50:00|3732|3729.2|3734.5|3731.7|3738.1|3735.3|3730.1|3727.3|502
1592250900000|2020-06-15 19:55:00|3735.1|3732.3|3730|3727.2|3735.5|3732.7|3727|3724.2|829
1592251200000|2020-06-15 20:00:00|3731.4|3728.6|3735.1|3732.3|3735.6|3732.8|3728.6|3725.8|151
1592251500000|2020-06-15 20:05:00|3736|3733.2|3730.1|3727.3|3737|3734.2|3730.1|3727.3|118
1592251800000|2020-06-15 20:10:00|3730|3727.2|3734.1|3731.3|3734.5|3731.7|3727.1|3724.3|175
1592252100000|2020-06-15 20:15:00|3734.5|3731.7|3729.5|3726.7|3734.6|3731.8|3729.5|3726.7|266
1592252400000|2020-06-15 20:20:00|3729.1|3726.3|3730.1|3727.3|3730.1|3727.3|3725.1|3722.3|114
1592252700000|2020-06-15 20:25:00|3730.5|3727.7|3733.5|3730.7|3733.5|3730.7|3730.5|3727.7|50
1592253000000|2020-06-15 20:30:00|3733.1|3730.3|3735|3732.2|3738.5|3735.7|3733.1|3730.3|195
1592253300000|2020-06-15 20:35:00|3734.5|3731.7|3734|3731.2|3735|3732.2|3732|3729.2|101
1592253600000|2020-06-15 20:40:00|3734.5|3731.7|3735.1|3732.3|3738|3735.2|3732.6|3729.8|212
1592253900000|2020-06-15 20:45:00|3735.6|3732.8|3737.1|3734.3|3738|3735.2|3735|3732.2|314
1592254200000|2020-06-15 20:50:00|3738|3735.2|3736|3733.2|3738|3735.2|3734.1|3731.3|152
1592254500000|2020-06-15 20:55:00|3736.5|3733.7|3736.5|3733.7|3740|3737.2|3734|3731.2|319
1592258400000|2020-06-15 22:00:00|3734.5|3731.7|3734.6|3731.8|3735.6|3732.8|3726.1|3723.3|217
1592258700000|2020-06-15 22:05:00|3734.5|3731.7|3744.7|3741.9|3745.7|3742.9|3733.2|3730.4|237
1592259000000|2020-06-15 22:10:00|3745.6|3742.8|3750.2|3747.4|3753.3|3748.3|3745.6|3742.8|218
1592259300000|2020-06-15 22:15:00|3751.1|3748.3|3748.1|3745.3|3751.1|3748.3|3743.1|3740.3|147
1592259600000|2020-06-15 22:20:00|3748.6|3745.8|3749.6|3746.8|3750.2|3747.4|3744.6|3741.8|66
1592259900000|2020-06-15 22:25:00|3749.1|3746.3|3750.1|3747.3|3750.8|3747.9|3748.1|3745.3|48
1592260200000|2020-06-15 22:30:00|3749.7|3746.9|3748.6|3745.8|3758.6|3755.8|3747.6|3744.8|295
1592260500000|2020-06-15 22:35:00|3748.2|3745.4|3748.6|3745.8|3749.6|3746.8|3742.2|3739.4|170
1592260800000|2020-06-15 22:40:00|3748.7|3745.9|3753.3|3750.5|3753.3|3750.5|3748.6|3745.8|232
1592261100000|2020-06-15 22:45:00|3752.7|3749.9|3749.2|3746.4|3753.2|3750.4|3745.7|3742.9|78
1592261400000|2020-06-15 22:50:00|3749.3|3746.5|3763.1|3760.3|3766.6|3763.8|3749.3|3746.5|271
1592261700000|2020-06-15 22:55:00|3762.7|3759.9|3770.6|3767.8|3771.1|3768.3|3760.1|3757.2|243
1592262000000|2020-06-15 23:00:00|3771.1|3768.3|3764.7|3761.9|3771.2|3768.4|3761.2|3758.4|125
1592262300000|2020-06-15 23:05:00|3764.6|3761.8|3754.6|3751.8|3766.1|3763.3|3753.6|3750.8|118
1592262600000|2020-06-15 23:10:00|3753.6|3750.8|3746.6|3743.8|3755.2|3752.4|3746.1|3743.3|138
1592262900000|2020-06-15 23:15:00|3747.6|3744.8|3744.7|3741.9|3748.2|3745.4|3743.6|3740.8|124
1592263200000|2020-06-15 23:20:00|3745.2|3742.4|3751.2|3748.4|3751.7|3748.9|3744.7|3741.9|72
1592263500000|2020-06-15 23:25:00|3751.7|3748.9|3757.2|3754.4|3757.7|3754.9|3749.2|3746.3|90
1592263800000|2020-06-15 23:30:00|3757.7|3754.9|3759.7|3756.9|3762.2|3759.4|3752.2|3748.3|269
1592264100000|2020-06-15 23:35:00|3760.2|3757.4|3761.2|3758.4|3763.2|3760.4|3755.7|3752.9|181
1592264400000|2020-06-15 23:40:00|3760.8|3758|3758.7|3755.9|3764.8|3762|3756.8|3754|108
1592264700000|2020-06-15 23:45:00|3758.8|3756|3755.2|3752.4|3764.2|3761.4|3753.3|3750.5|95
1592265000000|2020-06-15 23:50:00|3754.2|3751.4|3755.8|3753|3758.2|3755.4|3753.2|3750.4|46
1592265300000|2020-06-15 23:55:00|3755.7|3752.9|3743.2|3740.4|3756.2|3753.4|3742.3|3739.5|387
1592265600000|2020-06-16 00:00:00|3743.1|3740.3|3742.2|3739.4|3749.6|3746.8|3735.3|3732.5|566
1592265900000|2020-06-16 00:05:00|3741.7|3738.9|3743.6|3740.8|3753.1|3750.3|3741.7|3738.9|489
1592266200000|2020-06-16 00:10:00|3743.2|3740.4|3723.2|3720.4|3744.7|3741.9|3711.2|3708.4|1169
1592266500000|2020-06-16 00:15:00|3722.8|3720|3709.2|3706.4|3726.2|3723.4|3698.3|3695.5|1011
1592266800000|2020-06-16 00:20:00|3708.8|3706|3715.2|3712.4|3716.2|3713.4|3707.8|3705|282
1592267100000|2020-06-16 00:25:00|3714.8|3712|3711.8|3709|3716.8|3714|3711.2|3708.4|187
1592267400000|2020-06-16 00:30:00|3712.3|3709.5|3723.8|3721|3725.7|3722.9|3711.7|3708.9|387
1592267700000|2020-06-16 00:35:00|3724.3|3721.5|3727.7|3724.9|3729.2|3726.4|3720.2|3717.4|285
1592268000000|2020-06-16 00:40:00|3727.8|3725|3730.3|3727.5|3733.7|3730.9|3727.8|3725|273
1592268300000|2020-06-16 00:45:00|3730.8|3728|3724.8|3722|3732.8|3730|3721.8|3719|196
1592268600000|2020-06-16 00:50:00|3724.3|3721.5|3717.7|3714.9|3724.3|3721.5|3715.3|3712.5|240
1592268900000|2020-06-16 00:55:00|3717.8|3715|3712.8|3710|3722.8|3720|3712.3|3709.5|150
1592269200000|2020-06-16 01:00:00|3713.3|3710.5|3705.9|3703.1|3723.3|3720.5|3705.4|3702.6|597
1592269500000|2020-06-16 01:05:00|3705.8|3703|3691.9|3689.1|3708.4|3705.6|3683.8|3681|1002
1592269800000|2020-06-16 01:10:00|3692.9|3690.1|3673.9|3671.1|3693.4|3690.6|3665.8|3663|1207
1592270100000|2020-06-16 01:15:00|3674.4|3671.6|3681.8|3679|3682.3|3679.5|3671.8|3669|585
1592270400000|2020-06-16 01:20:00|3682.3|3679.5|3682.8|3680|3693.3|3690.5|3674.3|3671.5|721
1592270700000|2020-06-16 01:25:00|3682.9|3680.1|3700.8|3698|3703.3|3700.5|3682.9|3680.1|520
1592271000000|2020-06-16 01:30:00|3700.4|3697.6|3694.3|3691.5|3706.3|3703.5|3689.4|3686.6|537
1592271300000|2020-06-16 01:35:00|3693.8|3691|3690.3|3687.5|3696.8|3694|3684.4|3681.6|307
1592271600000|2020-06-16 01:40:00|3689.8|3687|3698.4|3695.6|3698.9|3696.1|3687.9|3685.1|237
1592271900000|2020-06-16 01:45:00|3698.3|3695.5|3700.8|3698|3702.4|3699.6|3694.8|3692|206
1592272200000|2020-06-16 01:50:00|3700.4|3697.6|3706.8|3704|3713.8|3711|3698.9|3696.1|288
1592272500000|2020-06-16 01:55:00|3707.8|3705|3701.8|3699|3709.3|3706.5|3694.3|3691.5|345
1592272800000|2020-06-16 02:00:00|3702.3|3699.5|3710.8|3708|3712.8|3710|3700.3|3697.5|330
1592273100000|2020-06-16 02:05:00|3711.3|3708.5|3716.3|3713.5|3718.9|3716.1|3703.8|3701|520
1592273400000|2020-06-16 02:10:00|3716.2|3713.4|3714.4|3711.6|3716.9|3714.1|3708.4|3705.6|270
1592273700000|2020-06-16 02:15:00|3713.9|3711.1|3709.8|3707|3715.9|3713.1|3707.4|3704.6|193
1592274000000|2020-06-16 02:20:00|3709.3|3706.5|3701.9|3699.1|3711.9|3709.1|3697.3|3694.5|362
1592274300000|2020-06-16 02:25:00|3702.4|3699.6|3701.9|3699.1|3705.9|3703.1|3698.9|3696.1|299
1592274600000|2020-06-16 02:30:00|3702|3699.2|3724.4|3721.6|3724.8|3722|3702|3699.2|908
1592274900000|2020-06-16 02:35:00|3724.3|3721.5|3721.9|3719.1|3730.3|3727.5|3719.4|3716.6|345
1592275200000|2020-06-16 02:40:00|3721.4|3718.6|3734.8|3732|3734.8|3732|3720.9|3718.1|334
1592275500000|2020-06-16 02:45:00|3734.3|3731.5|3748.3|3745.5|3748.4|3745.6|3731.3|3728.5|865
1592275800000|2020-06-16 02:50:00|3747.3|3744.5|3748.9|3746.1|3751.9|3749.1|3742.9|3740.1|414
1592276100000|2020-06-16 02:55:00|3748.8|3746|3752.4|3749.6|3753.4|3750.6|3738.8|3736|633
1592276400000|2020-06-16 03:00:00|3752.9|3750.1|3742.9|3740.1|3752.9|3750.1|3739.4|3736.6|251
1592276700000|2020-06-16 03:05:00|3742.8|3740|3737.4|3734.6|3744.4|3741.6|3731.9|3729.1|389
1592277000000|2020-06-16 03:10:00|3736.9|3734.1|3743.9|3741.1|3744.4|3741.6|3735.9|3733.1|278
1592277300000|2020-06-16 03:15:00|3743.4|3740.6|3735.9|3733.1|3743.8|3741|3734.9|3732.1|114
1592277600000|2020-06-16 03:20:00|3736.4|3733.6|3729.4|3726.6|3741.9|3739.1|3729|3726.2|160
1592277900000|2020-06-16 03:25:00|3728.9|3726.1|3729.9|3727.1|3734.4|3731.6|3728.4|3725.6|202
1592278200000|2020-06-16 03:30:00|3729.8|3727|3729.9|3727.1|3735.4|3732.6|3727.4|3724.6|284
1592278500000|2020-06-16 03:35:00|3729.8|3727|3732.9|3730.1|3736.9|3734.1|3727.4|3724.6|112
1592278800000|2020-06-16 03:40:00|3733.4|3730.6|3725.9|3723.1|3734.4|3731.6|3725.4|3722.6|191
1592279100000|2020-06-16 03:45:00|3725.5|3722.7|3718.8|3716|3725.9|3723.1|3706.9|3704.1|787
1592279400000|2020-06-16 03:50:00|3718.3|3715.5|3717.3|3714.5|3723.8|3721|3715.8|3713|196
1592279700000|2020-06-16 03:55:00|3719.4|3716.6|3719.3|3716.5|3720.8|3718|3717.4|3714.6|153
1592280000000|2020-06-16 04:00:00|3718.8|3716|3707.8|3705|3719.8|3717|3707.3|3704.5|233
1592280300000|2020-06-16 04:05:00|3708.4|3705.6|3713.8|3711|3718.3|3715.5|3707.8|3705|216
1592280600000|2020-06-16 04:10:00|3712.8|3710|3715.3|3712.5|3715.4|3712.6|3710.3|3707.5|168
1592280900000|2020-06-16 04:15:00|3715.4|3712.6|3718.8|3716|3725.8|3723|3715.4|3712.6|222
1592281200000|2020-06-16 04:20:00|3718.3|3715.5|3718.8|3716|3720.3|3717.5|3714.3|3711.5|100
1592281500000|2020-06-16 04:25:00|3719.3|3716.5|3728.3|3725.5|3732.9|3730.1|3719.3|3716.5|295
1592281800000|2020-06-16 04:30:00|3728.8|3726|3724.9|3722.1|3732.3|3729.5|3721.3|3718.5|355
1592282100000|2020-06-16 04:35:00|3724.8|3722|3714.9|3712.1|3724.8|3722|3714.9|3712.1|168
1592282400000|2020-06-16 04:40:00|3715.4|3712.6|3722.4|3719.6|3722.8|3720|3714.9|3712.1|106
1592282700000|2020-06-16 04:45:00|3721.9|3719.1|3726.4|3723.6|3726.4|3723.6|3718.4|3715.6|83
1592283000000|2020-06-16 04:50:00|3725.9|3723.1|3724.9|3722.1|3727.9|3725.1|3723.3|3720.5|84
1592283300000|2020-06-16 04:55:00|3725.4|3722.6|3724.9|3722.1|3730.3|3727.5|3723.3|3720.5|99
1592283600000|2020-06-16 05:00:00|3723.8|3721|3737.9|3735.1|3740.9|3738.1|3723.8|3721|471
1592283900000|2020-06-16 05:05:00|3738.8|3736|3739.9|3737.1|3743.3|3740.5|3735.8|3733|233
1592284200000|2020-06-16 05:10:00|3740.4|3737.6|3736.3|3733.5|3741.9|3739.1|3734.5|3731.7|120
1592284500000|2020-06-16 05:15:00|3736.4|3733.6|3738.4|3735.6|3739.9|3737.1|3734.4|3731.6|125
1592284800000|2020-06-16 05:20:00|3738.9|3736.1|3743.3|3740.5|3744.9|3742.1|3738.9|3736.1|247
1592285100000|2020-06-16 05:25:00|3742.9|3740.1|3744.9|3742.1|3748.3|3745.5|3740.9|3738.1|201
1592285400000|2020-06-16 05:30:00|3745.4|3742.6|3745.9|3743.1|3753.3|3750.5|3742.9|3740.1|491
1592285700000|2020-06-16 05:35:00|3745.4|3742.6|3750.4|3747.6|3752.9|3750.1|3742.9|3740.1|330
1592286000000|2020-06-16 05:40:00|3751|3748.2|3740.9|3738.1|3751.4|3748.6|3739|3736.2|333
1592286300000|2020-06-16 05:45:00|3741.9|3739.1|3735.9|3733.1|3743.9|3741.1|3731.9|3729.1|494
1592286600000|2020-06-16 05:50:00|3736.4|3733.6|3731.9|3729.1|3736.4|3733.6|3723.4|3720.6|499
1592286900000|2020-06-16 05:55:00|3731.4|3728.6|3735.4|3732.6|3741.9|3739.1|3730.4|3727.6|281
1592287200000|2020-06-16 06:00:00|3736.4|3733.6|3731.4|3728.6|3743.4|3740.6|3727.9|3725.1|526
1592287500000|2020-06-16 06:05:00|3730.9|3728.1|3741.9|3739.1|3743.4|3740.6|3726.9|3724.1|452
1592287800000|2020-06-16 06:10:00|3741.4|3738.6|3748.5|3745.7|3750.5|3747.7|3737.4|3734.6|941
1592288100000|2020-06-16 06:15:00|3748.4|3745.6|3747.5|3744.7|3759.5|3756.7|3744.4|3741.6|880
1592288400000|2020-06-16 06:20:00|3747.4|3744.6|3741.9|3739.1|3747.4|3744.6|3737.9|3735.1|243
1592288700000|2020-06-16 06:25:00|3741.4|3738.6|3743.4|3740.6|3745.4|3742.6|3738.4|3735.6|173
1592289000000|2020-06-16 06:30:00|3743.5|3740.7|3749.5|3746.7|3754.9|3752.1|3743.4|3740.6|342
1592289300000|2020-06-16 06:35:00|3749.4|3746.6|3737.4|3734.6|3755.4|3752.6|3731.9|3729.1|478
1592289600000|2020-06-16 06:40:00|3736.5|3733.7|3744.5|3741.7|3746.5|3743.7|3736.4|3733.6|304
1592289900000|2020-06-16 06:45:00|3744.9|3742.1|3746.9|3744.1|3747.9|3745.1|3741.4|3738.6|173
1592290200000|2020-06-16 06:50:00|3747.4|3744.6|3740.9|3738.1|3747.9|3745.1|3740.9|3738.1|274
1592290500000|2020-06-16 06:55:00|3741.4|3738.6|3740.4|3737.6|3745.5|3742.7|3739.4|3736.6|202
1592290800000|2020-06-16 07:00:00|3740.9|3738.1|3737.5|3734.7|3744.4|3741.6|3733.4|3730.6|621
1592291100000|2020-06-16 07:05:00|3737.4|3734.6|3740.5|3737.7|3742.4|3739.6|3730|3727.2|434
1592291400000|2020-06-16 07:10:00|3741|3738.2|3732.4|3729.6|3743.5|3740.7|3732.4|3729.6|573
1592291700000|2020-06-16 07:15:00|3732.3|3729.5|3722.4|3719.6|3733.3|3730.5|3707.4|3704.6|1601
1592292000000|2020-06-16 07:20:00|3722|3719.2|3736.5|3733.7|3743.9|3741.1|3719.4|3716.6|805
1592292300000|2020-06-16 07:25:00|3736.4|3733.6|3729.4|3726.6|3736.4|3733.6|3725.5|3722.7|704
1592292600000|2020-06-16 07:30:00|3729.5|3726.7|3736.3|3733.5|3736.4|3733.6|3721.4|3718.6|410
1592292900000|2020-06-16 07:35:00|3735.8|3733|3748.3|3745.5|3750.9|3748.1|3734.4|3731.6|614
1592293200000|2020-06-16 07:40:00|3747.3|3744.5|3752.9|3750.1|3753.4|3750.6|3742.3|3739.5|460
1592293500000|2020-06-16 07:45:00|3753.4|3750.6|3751.4|3748.6|3757.4|3754.6|3747.4|3744.6|809
1592293800000|2020-06-16 07:50:00|3751.3|3748.5|3757.4|3754.6|3763.4|3760.6|3749.4|3746.6|792
1592294100000|2020-06-16 07:55:00|3758.9|3756.1|3749.9|3747.1|3764.8|3762|3749.4|3746.6|763
1592294400000|2020-06-16 08:00:00|3750.9|3748.1|3740.4|3737.6|3750.9|3748.1|3732.4|3729.6|1428
1592294700000|2020-06-16 08:05:00|3741.4|3738.6|3740.4|3737.6|3744.4|3741.6|3729.4|3726.6|692
1592295000000|2020-06-16 08:10:00|3739.9|3737.1|3743.4|3740.6|3747.4|3744.6|3738.4|3735.6|414
1592295300000|2020-06-16 08:15:00|3743.5|3740.7|3749.9|3747.1|3750.5|3747.7|3743.4|3740.6|272
1592295600000|2020-06-16 08:20:00|3750.4|3747.6|3750.4|3747.6|3757.4|3754.6|3748.4|3745.6|546
1592295900000|2020-06-16 08:25:00|3749.5|3746.7|3778.4|3775.6|3778.5|3775.7|3748.4|3745.6|2372
1592296200000|2020-06-16 08:30:00|3778.5|3775.7|3791.5|3788.7|3794.4|3791.6|3774.4|3771.6|1862
1592296500000|2020-06-16 08:35:00|3791.9|3789.1|3786.5|3783.7|3792.4|3789.6|3782.5|3779.7|854
1592296800000|2020-06-16 08:40:00|3786.9|3784.1|3789.4|3786.6|3795|3792.2|3786.5|3783.7|1011
1592297100000|2020-06-16 08:45:00|3789.5|3786.7|3791.5|3788.7|3798.5|3795.7|3782.4|3779.6|997
1592297400000|2020-06-16 08:50:00|3791.4|3788.6|3795.5|3792.7|3797.5|3794.7|3787.5|3784.7|744
1592297700000|2020-06-16 08:55:00|3795.9|3793.1|3807.5|3804.7|3809.4|3806.6|3794.9|3792.1|1261
1592298000000|2020-06-16 09:00:00|3808.4|3805.6|3806.5|3803.7|3815.4|3812.6|3800.4|3797.6|971
1592298300000|2020-06-16 09:05:00|3806.9|3804.1|3815.9|3813.1|3824.4|3821.6|3803.4|3800.6|1446
1592298600000|2020-06-16 09:10:00|3815.5|3812.7|3803.4|3800.6|3816.5|3813.7|3798.5|3795.7|913
1592298900000|2020-06-16 09:15:00|3804|3801.2|3799.4|3796.6|3806.4|3803.6|3799.3|3796.5|514
1592299200000|2020-06-16 09:20:00|3799.9|3797.1|3801|3798.2|3801.5|3798.7|3793.4|3790.6|668
1592299500000|2020-06-16 09:25:00|3801.4|3798.6|3788.4|3785.6|3810.3|3807.5|3787.4|3784.6|911
1592299800000|2020-06-16 09:30:00|3788.3|3785.5|3782|3779.2|3793.4|3790.6|3781.5|3778.7|896
1592300100000|2020-06-16 09:35:00|3782.4|3779.6|3786.4|3783.6|3786.4|3783.6|3782|3779.2|383
1592300400000|2020-06-16 09:40:00|3786.5|3783.7|3792.4|3789.6|3796.4|3793.6|3786.4|3783.6|459
1592300700000|2020-06-16 09:45:00|3791.9|3789.1|3796.9|3794.1|3798.4|3795.6|3785.4|3782.6|428
1592301000000|2020-06-16 09:50:00|3796.4|3793.6|3796.4|3793.6|3797.4|3794.6|3787.4|3784.6|347
1592301300000|2020-06-16 09:55:00|3795.4|3792.6|3793.4|3790.6|3795.4|3792.6|3787.5|3784.7|342
1592301600000|2020-06-16 10:00:00|3793.5|3790.7|3790|3787.2|3794.5|3791.7|3786.4|3783.6|308
1592301900000|2020-06-16 10:05:00|3790.4|3787.6|3787.9|3785.1|3790.4|3787.6|3785.4|3782.6|261
1592302200000|2020-06-16 10:10:00|3788.4|3785.6|3796.5|3793.7|3796.5|3793.7|3785.5|3782.7|332
1592302500000|2020-06-16 10:15:00|3797|3794.2|3788.5|3785.7|3802.5|3799.7|3787.5|3784.7|416
1592302800000|2020-06-16 10:20:00|3787.5|3784.7|3789.5|3786.7|3790|3787.2|3782.5|3779.7|360
1592303100000|2020-06-16 10:25:00|3790|3787.2|3798|3795.2|3798.5|3795.7|3787.5|3784.7|238
1592303400000|2020-06-16 10:30:00|3798.5|3795.7|3802.5|3799.7|3807.5|3804.7|3798|3795.2|580
1592303700000|2020-06-16 10:35:00|3802|3799.2|3797.5|3794.7|3804.5|3801.7|3795.5|3792.7|299
1592304000000|2020-06-16 10:40:00|3797|3794.2|3797|3794.2|3800.5|3797.7|3794|3791.2|132
1592304300000|2020-06-16 10:45:00|3796.6|3793.8|3792|3789.2|3797.6|3794.8|3787.5|3784.7|287
1592304600000|2020-06-16 10:50:00|3791.6|3788.8|3796.5|3793.7|3797.5|3794.7|3786|3783.2|330
1592304900000|2020-06-16 10:55:00|3796.6|3793.8|3804.6|3801.8|3805|3802.2|3795.5|3792.7|324
1592305200000|2020-06-16 11:00:00|3805|3802.2|3802.6|3799.8|3807.6|3804.8|3797.6|3794.8|477
1592305500000|2020-06-16 11:05:00|3803.5|3800.7|3799.5|3796.7|3803.5|3800.7|3797.6|3794.8|184
1592305800000|2020-06-16 11:10:00|3799.3|3796.5|3798.5|3795.7|3802.6|3799.8|3795.5|3792.7|449
1592306100000|2020-06-16 11:15:00|3799|3796.2|3804|3801.2|3806.6|3803.8|3798.5|3795.7|374
1592306400000|2020-06-16 11:20:00|3803.6|3800.8|3814.5|3811.7|3816.5|3813.7|3802|3799.2|840
1592306700000|2020-06-16 11:25:00|3813.5|3810.7|3825.5|3822.7|3831.5|3828.7|3811.5|3808.7|1219
1592307000000|2020-06-16 11:30:00|3825.6|3822.8|3818.5|3815.7|3828.5|3825.7|3814.6|3811.8|747
1592307300000|2020-06-16 11:35:00|3817.6|3814.8|3815|3812.2|3818|3815.2|3810.6|3807.8|465
1592307600000|2020-06-16 11:40:00|3814.6|3811.8|3806.1|3803.3|3815|3812.2|3805.6|3802.8|464
1592307900000|2020-06-16 11:45:00|3805.6|3802.8|3810.5|3807.7|3812.1|3809.3|3804.6|3801.8|305
1592308200000|2020-06-16 11:50:00|3810.1|3807.3|3814.1|3811.3|3818.6|3815.8|3809.5|3806.7|408
1592308500000|2020-06-16 11:55:00|3814.6|3811.8|3810.6|3807.8|3816.6|3813.8|3810.1|3807.3|309
1592308800000|2020-06-16 12:00:00|3811.1|3808.3|3819.6|3816.8|3819.6|3816.8|3803.6|3800.8|883
1592309100000|2020-06-16 12:05:00|3820.1|3817.3|3824.6|3821.8|3827.5|3824.7|3815.1|3812.3|654
1592309400000|2020-06-16 12:10:00|3824.5|3821.7|3837.5|3834.7|3838.6|3835.8|3822.5|3819.7|1404
1592309700000|2020-06-16 12:15:00|3837.6|3834.8|3836.5|3833.7|3842.5|3839.7|3830.5|3827.7|1219
1592310000000|2020-06-16 12:20:00|3836.6|3833.8|3840.6|3837.8|3843.6|3840.8|3834.5|3831.7|803
1592310300000|2020-06-16 12:25:00|3839.6|3836.8|3841.5|3838.7|3845.6|3842.8|3836.6|3833.8|631
1592310600000|2020-06-16 12:30:00|3841.1|3838.3|3861.6|3858.8|3863.6|3860.8|3841.1|3838.3|3348
1592310900000|2020-06-16 12:35:00|3862.5|3859.7|3861.6|3858.8|3866.6|3863.8|3857.5|3854.7|1956
1592311200000|2020-06-16 12:40:00|3862.6|3859.8|3870.6|3867.8|3871.6|3868.8|3859.6|3856.8|2140
1592311500000|2020-06-16 12:45:00|3870.1|3867.3|3869.6|3866.8|3872.6|3869.8|3865.1|3862.3|790
1592311800000|2020-06-16 12:50:00|3870.6|3867.8|3888.6|3885.8|3889.7|3886.9|3865.6|3862.8|5145
1592312100000|2020-06-16 12:55:00|3889.2|3886.4|3883.8|3881|3899.6|3896.8|3883.3|3880.5|5058
1592312400000|2020-06-16 13:00:00|3883.7|3880.9|3894.7|3891.9|3898.7|3895.9|3877.8|3875|3219
1592312700000|2020-06-16 13:05:00|3894.6|3891.8|3870.7|3867.9|3894.6|3891.8|3869.7|3866.9|2637
1592313000000|2020-06-16 13:10:00|3870.8|3868|3853.7|3850.9|3872.7|3869.9|3852.7|3849.9|2311
1592313300000|2020-06-16 13:15:00|3854.3|3851.5|3853.7|3850.9|3860.7|3857.9|3851.7|3848.9|1941
1592313600000|2020-06-16 13:20:00|3854.7|3851.9|3867.7|3864.9|3869.7|3866.9|3846.7|3843.9|4159
1592313900000|2020-06-16 13:25:00|3866.7|3863.9|3872.7|3869.9|3878.6|3875.8|3859.7|3856.9|1844
1592314200000|2020-06-16 13:30:00|3873.2|3870.4|3866.6|3863.8|3877.7|3874.9|3861.7|3858.9|3420
1592314500000|2020-06-16 13:35:00|3867.1|3864.3|3884.6|3881.8|3888.7|3885.9|3865.6|3862.8|3482
1592314800000|2020-06-16 13:40:00|3884.7|3881.9|3892.7|3889.9|3908.7|3905.9|3883.7|3880.9|4163
1592315100000|2020-06-16 13:45:00|3892.8|3890|3898.3|3895.5|3911.7|3908.9|3890.2|3887.4|3871
1592315400000|2020-06-16 13:50:00|3899.3|3896.5|3902.7|3899.9|3905.7|3902.9|3892.7|3889.9|3395
1592315700000|2020-06-16 13:55:00|3903.2|3900.4|3914.8|3912|3915.8|3913|3903.2|3900.4|2214
1592316000000|2020-06-16 14:00:00|3914.3|3911.5|3915.3|3912.5|3919.8|3917|3911.2|3908.4|2994
1592316300000|2020-06-16 14:05:00|3914.8|3912|3899.8|3897|3927.8|3925|3898.8|3896|4718
1592316600000|2020-06-16 14:10:00|3899.3|3896.5|3917.8|3915|3919.8|3917|3889.8|3887|3657
1592316900000|2020-06-16 14:15:00|3918.8|3916|3925.8|3923|3934.7|3931.9|3914.8|3912|3324
1592317200000|2020-06-16 14:20:00|3926.2|3923.4|3910.8|3908|3926.2|3923.4|3904.8|3902|2558
1592317500000|2020-06-16 14:25:00|3911.2|3908.4|3923.2|3920.4|3925.8|3923|3907.2|3904.4|1877
1592317800000|2020-06-16 14:30:00|3923.7|3920.9|3921.7|3918.9|3926.7|3923.9|3914.7|3911.9|1414
1592318100000|2020-06-16 14:35:00|3922.7|3919.9|3900.7|3897.9|3925.7|3922.9|3897.2|3894.4|3605
1592318400000|2020-06-16 14:40:00|3900.3|3897.5|3892.6|3889.8|3902.7|3899.9|3888.7|3885.9|2484
1592318700000|2020-06-16 14:45:00|3891.7|3888.9|3896.7|3893.9|3899.2|3896.4|3876.7|3873.9|4648
1592319000000|2020-06-16 14:50:00|3897.6|3894.8|3825.6|3822.8|3899.7|3896.9|3802.6|3799.8|8467
1592319300000|2020-06-16 14:55:00|3825.2|3822.4|3797.1|3794.3|3837.8|3835|3796.5|3793.7|7376
1592319600000|2020-06-16 15:00:00|3797.2|3794.4|3793.8|3791|3803.2|3800.4|3760.8|3756.4|12474
1592319900000|2020-06-16 15:05:00|3794.8|3792|3816.7|3813.9|3819.2|3816.4|3783.7|3780.9|4720
1592320200000|2020-06-16 15:10:00|3817.2|3814.4|3791.7|3788.9|3821.7|3818.9|3785.7|3782.9|3609
1592320500000|2020-06-16 15:15:00|3793.7|3790.9|3784.7|3781.9|3813.7|3810.9|3783.7|3780.9|4364
1592320800000|2020-06-16 15:20:00|3784.8|3782|3781.7|3778.9|3788.7|3785.9|3763.7|3760.9|4921
1592321100000|2020-06-16 15:25:00|3782.2|3779.4|3786.7|3783.9|3796.7|3793.9|3764.7|3761.9|4822
1592321400000|2020-06-16 15:30:00|3785.8|3783|3763.7|3760.9|3789.2|3786.4|3755.7|3752.9|4555
1592321700000|2020-06-16 15:35:00|3763.8|3761|3752.2|3749.4|3773.8|3771|3740.8|3738|4106
1592322000000|2020-06-16 15:40:00|3751.8|3749|3746.3|3743.5|3754.8|3752|3735.8|3733|3073
1592322300000|2020-06-16 15:45:00|3745.8|3743|3770.3|3767.5|3775.7|3772.9|3745.8|3743|3382
1592322600000|2020-06-16 15:50:00|3770.8|3768|3750.8|3748|3772.3|3769.5|3746.3|3743.5|2170
1592322900000|2020-06-16 15:55:00|3750.4|3747.6|3762.9|3760.1|3764.4|3761.6|3741.8|3739|3772
1592323200000|2020-06-16 16:00:00|3762.4|3759.6|3756.8|3754|3767.9|3765.1|3750.8|3748|2372
1592323500000|2020-06-16 16:05:00|3756.9|3754.1|3752.9|3750.1|3758.4|3755.6|3745.8|3743|1871
1592323800000|2020-06-16 16:10:00|3753|3750.2|3754.9|3752.1|3757.9|3755.1|3744.9|3742.1|1102
1592324100000|2020-06-16 16:15:00|3755|3752.2|3763.9|3761.1|3763.9|3761.1|3748.8|3746|1877
1592324400000|2020-06-16 16:20:00|3764|3761.2|3763.9|3761.1|3767.8|3765|3760|3757.2|1878
1592324700000|2020-06-16 16:25:00|3763.5|3760.7|3770.5|3767.7|3775|3772.2|3763.5|3760.7|1547
1592325000000|2020-06-16 16:30:00|3770|3767.2|3785|3782.2|3786.5|3783.7|3768|3765.2|1888
1592325300000|2020-06-16 16:35:00|3785.9|3783.1|3803.9|3801.1|3810.9|3808.1|3783.9|3781.1|2741
1592325600000|2020-06-16 16:40:00|3804.9|3802.1|3831|3828.2|3831|3828.2|3804.4|3801.6|4000
1592325900000|2020-06-16 16:45:00|3830.9|3828.1|3819|3816.2|3834.9|3832.1|3812|3809.2|1931
1592326200000|2020-06-16 16:50:00|3820|3817.2|3814|3811.2|3824|3821.2|3811.9|3809.1|1327
1592326500000|2020-06-16 16:55:00|3813.9|3811.1|3805.5|3802.7|3820.5|3817.7|3805|3802.2|998
1592326800000|2020-06-16 17:00:00|3806|3803.2|3825.5|3822.7|3830|3827.2|3805|3802.2|1356
1592327100000|2020-06-16 17:05:00|3825|3822.2|3829|3826.2|3831|3828.2|3817|3814.2|1102
1592327400000|2020-06-16 17:10:00|3829.9|3827.1|3824|3821.2|3830.1|3827.3|3817|3814.2|2261
1592327700000|2020-06-16 17:15:00|3824.5|3821.7|3840|3837.2|3841.1|3838.3|3824.1|3821.3|4787
1592328000000|2020-06-16 17:20:00|3840.1|3837.3|3841|3838.2|3842|3839.2|3827.1|3824.3|1352
1592328300000|2020-06-16 17:25:00|3840.1|3837.3|3856|3853.2|3858.1|3855.3|3840|3837.2|2097
1592328600000|2020-06-16 17:30:00|3856.1|3853.3|3849|3846.2|3862.1|3859.3|3848|3845.2|1660
1592328900000|2020-06-16 17:35:00|3848.9|3846.1|3851.6|3848.8|3854.5|3851.7|3844|3841.2|2191
1592329200000|2020-06-16 17:40:00|3851.5|3848.7|3856|3853.2|3859|3856.2|3851|3848.2|650
1592329500000|2020-06-16 17:45:00|3855|3852.2|3856|3853.2|3861|3858.2|3852|3849.2|1179
1592329800000|2020-06-16 17:50:00|3856.1|3853.3|3848|3845.2|3862|3859.2|3839|3836.2|2595
1592330100000|2020-06-16 17:55:00|3847|3844.2|3853|3850.2|3856|3853.2|3840|3837.2|1463
1592330400000|2020-06-16 18:00:00|3852.5|3849.7|3860.6|3857.8|3864|3861.2|3850|3847.2|2480
1592330700000|2020-06-16 18:05:00|3861|3858.2|3854|3851.2|3863|3860.2|3850|3847.2|1074
1592331000000|2020-06-16 18:10:00|3855|3852.2|3866.6|3863.8|3874.1|3871.3|3848.6|3845.8|4141
1592331300000|2020-06-16 18:15:00|3866.1|3863.3|3853.1|3850.3|3872.1|3869.3|3848.1|3845.3|2812
1592331600000|2020-06-16 18:20:00|3854.1|3851.3|3855.5|3852.7|3861.1|3858.3|3826|3823.2|5840
1592331900000|2020-06-16 18:25:00|3855.1|3852.3|3853.6|3850.8|3871.1|3868.3|3849.5|3846.7|8194
1592332200000|2020-06-16 18:30:00|3854.1|3851.3|3843.1|3840.3|3856.6|3853.8|3831|3828.2|4099
1592332500000|2020-06-16 18:35:00|3843.5|3840.7|3843|3840.2|3848|3845.2|3840|3837.2|864
1592332800000|2020-06-16 18:40:00|3843.5|3840.7|3846.1|3843.3|3849.1|3846.3|3842|3839.2|524
1592333100000|2020-06-16 18:45:00|3847|3844.2|3839|3836.2|3847.1|3844.3|3835|3832.2|826
1592333400000|2020-06-16 18:50:00|3838.1|3835.3|3835|3832.2|3842.1|3839.3|3827|3824.2|1036
1592333700000|2020-06-16 18:55:00|3835.1|3832.3|3828.1|3825.3|3836|3833.2|3817.1|3814.3|1079
1592334000000|2020-06-16 19:00:00|3828.6|3825.8|3810.1|3807.3|3830.1|3827.3|3810.1|3807.3|992
1592334300000|2020-06-16 19:05:00|3810|3807.2|3819|3816.2|3824|3821.2|3809.6|3806.8|662
1592334600000|2020-06-16 19:10:00|3819.1|3816.3|3824.6|3821.8|3828|3825.2|3818|3815.2|455
1592334900000|2020-06-16 19:15:00|3825|3822.2|3819.6|3816.8|3825|3822.2|3811.1|3808.3|650
1592335200000|2020-06-16 19:20:00|3820.6|3817.8|3832.1|3829.3|3833.1|3830.3|3819.6|3816.8|776
1592335500000|2020-06-16 19:25:00|3832.6|3829.8|3836.6|3833.8|3839.1|3836.3|3831.6|3828.8|372
1592335800000|2020-06-16 19:30:00|3837.1|3834.3|3841.1|3838.3|3841.1|3838.3|3832.1|3829.3|357
1592336100000|2020-06-16 19:35:00|3840.2|3837.4|3836.1|3833.3|3841.1|3838.3|3834.6|3831.8|223
1592336400000|2020-06-16 19:40:00|3835.6|3832.8|3836.6|3833.8|3839.1|3836.3|3834.6|3831.8|333
1592336700000|2020-06-16 19:45:00|3837.1|3834.3|3833.1|3830.3|3837.1|3834.3|3827.1|3824.3|728
1592337000000|2020-06-16 19:50:00|3832.6|3829.8|3838.2|3835.4|3840.6|3837.8|3832.6|3828.7|548
1592337300000|2020-06-16 19:55:00|3838.6|3835.8|3843.2|3840.4|3849.6|3846.8|3838.2|3835.4|715
1592337600000|2020-06-16 20:00:00|3843.3|3840.5|3837.1|3834.3|3847.6|3844.8|3835.1|3832.3|845
1592337900000|2020-06-16 20:05:00|3837.6|3834.8|3833.1|3830.3|3838.1|3835.3|3833.1|3830.3|1075
1592338200000|2020-06-16 20:10:00|3833.2|3830.4|3840.7|3837.9|3842.1|3839.3|3833.2|3830.4|505
1592338500000|2020-06-16 20:15:00|3840.2|3837.4|3841.2|3838.4|3842.2|3839.4|3839.1|3836.3|87
1592338800000|2020-06-16 20:20:00|3841.7|3838.9|3838.2|3835.4|3842.7|3839.9|3836.1|3833.3|169
1592339100000|2020-06-16 20:25:00|3838.7|3835.9|3838.2|3835.4|3852.1|3849.3|3835.7|3832.2|631
1592339400000|2020-06-16 20:30:00|3838.7|3835.9|3806.2|3803.4|3840.6|3836.8|3794.7|3791.9|2807
1592339700000|2020-06-16 20:35:00|3806.6|3803.8|3812.2|3809.4|3816.7|3813.9|3806.1|3803.3|422
1592340000000|2020-06-16 20:40:00|3813.1|3810.3|3828.7|3825.9|3831.1|3828.3|3811.2|3808.4|428
1592340300000|2020-06-16 20:45:00|3829.6|3826.8|3822.6|3819.8|3829.6|3826.8|3815.7|3812.3|297
1592340600000|2020-06-16 20:50:00|3823.1|3820.3|3825.7|3822.9|3826.2|3823.4|3821.6|3818.8|910
1592340900000|2020-06-16 20:55:00|3825.2|3822.4|3819.7|3816.9|3826.3|3822.9|3814.7|3811.9|807
1592344800000|2020-06-16 22:00:00|3816.7|3813.9|3802.2|3799.4|3817.2|3814.4|3796.4|3793.3|552
1592345100000|2020-06-16 22:05:00|3803.6|3800.8|3803.2|3800.4|3812.8|3808.4|3800.7|3797.9|262
1592345400000|2020-06-16 22:10:00|3804.3|3800.3|3798.8|3796|3806.8|3803|3797.7|3794.9|97
1592345700000|2020-06-16 22:15:00|3798.7|3795.9|3784.7|3781.9|3798.8|3796|3779.2|3776.4|288
1592346000000|2020-06-16 22:20:00|3784.8|3782|3794.2|3791.4|3795.7|3792.9|3784.7|3781.9|131
1592346300000|2020-06-16 22:25:00|3792.8|3790|3797.7|3794.9|3799.8|3797|3792.8|3790|75
1592346600000|2020-06-16 22:30:00|3797.8|3795|3801.2|3798.4|3803.3|3800.5|3796.8|3794|46
1592346900000|2020-06-16 22:35:00|3800.7|3797.9|3792.3|3789.5|3801.2|3798.4|3792.3|3789.5|109
1592347200000|2020-06-16 22:40:00|3792.2|3789.4|3794.8|3792|3796.3|3793.5|3788.3|3785.5|77
1592347500000|2020-06-16 22:45:00|3795.2|3792.4|3793.2|3790.4|3796.3|3793.5|3790.2|3787.4|94
1592347800000|2020-06-16 22:50:00|3793.3|3790.5|3792.8|3790|3793.3|3790.5|3788.7|3785.9|47
1592348100000|2020-06-16 22:55:00|3793.2|3790.4|3796.7|3793.9|3797.3|3794.5|3790.8|3788|269
1592348400000|2020-06-16 23:00:00|3796.3|3793.5|3804.8|3802|3805.3|3802.5|3796.3|3793.5|91
1592348700000|2020-06-16 23:05:00|3805.3|3802.5|3802.3|3799.5|3805.3|3802.5|3801.3|3798.5|22
1592349000000|2020-06-16 23:10:00|3803.3|3800.5|3803.3|3800.5|3803.3|3800.5|3802.3|3799.5|18
1592349300000|2020-06-16 23:15:00|3803.2|3800.4|3809.3|3806.5|3809.8|3807|3800.8|3798|93
1592349600000|2020-06-16 23:20:00|3809.4|3806.6|3811.3|3808.5|3811.3|3808.5|3806.3|3803.5|49
1592349900000|2020-06-16 23:25:00|3810.3|3807.5|3807.8|3805|3810.4|3807.6|3807.3|3804.5|101
1592350200000|2020-06-16 23:30:00|3806.8|3804|3802.3|3799.5|3806.8|3804|3802.3|3799.5|53
1592350500000|2020-06-16 23:35:00|3801.8|3799|3805.3|3802.5|3805.8|3803|3799.4|3796.6|48
1592350800000|2020-06-16 23:40:00|3805.4|3802.6|3805.9|3803.1|3809.3|3806.5|3805.3|3802.5|44
1592351100000|2020-06-16 23:45:00|3806.3|3803.5|3806.9|3804.1|3807.4|3804.6|3803.4|3800.6|49
1592351400000|2020-06-16 23:50:00|3806.4|3803.6|3808.3|3805.5|3808.3|3805.5|3804.3|3801.5|57
1592351700000|2020-06-16 23:55:00|3807.8|3805|3803.8|3801|3809.3|3806.5|3803.8|3801|46
1592352000000|2020-06-17 00:00:00|3802.8|3800|3791.8|3789|3804.8|3802|3787.3|3784.5|738
1592352300000|2020-06-17 00:05:00|3792.3|3789.5|3797.8|3795|3798.8|3796|3788.8|3786|212
1592352600000|2020-06-17 00:10:00|3797.3|3794.5|3782.8|3780|3797.3|3794.5|3779.8|3777|353
1592352900000|2020-06-17 00:15:00|3782.3|3779.5|3777.8|3775|3785.8|3783|3774.8|3772|382
1592353200000|2020-06-17 00:20:00|3778.3|3775.5|3782.8|3780|3784.3|3781.5|3776.8|3774|430
1592353500000|2020-06-17 00:25:00|3783.3|3780.5|3783.3|3780.5|3786.3|3783.5|3777.8|3775|335
1592353800000|2020-06-17 00:30:00|3783.8|3781|3795.8|3793|3799.9|3796.5|3782.3|3779.5|1435
1592354100000|2020-06-17 00:35:00|3795.9|3793.1|3798.8|3796|3800.3|3797.5|3791.8|3789|171
1592354400000|2020-06-17 00:40:00|3798.9|3796.1|3804.8|3802|3809.3|3806.5|3797.8|3795|545
1592354700000|2020-06-17 00:45:00|3804.3|3801.5|3804.8|3802|3805.8|3803|3800.3|3797.5|136
1592355000000|2020-06-17 00:50:00|3805.3|3802.5|3789.8|3787|3805.3|3802.5|3789.3|3786.5|247
1592355300000|2020-06-17 00:55:00|3788.8|3786|3798.8|3796|3800.3|3797.5|3788.8|3786|91
1592355600000|2020-06-17 01:00:00|3798.3|3795.5|3783.8|3781|3816.8|3814|3781.4|3778.6|740
1592355900000|2020-06-17 01:05:00|3783.9|3781.1|3790.9|3788.1|3794.3|3791.5|3783.8|3781|236
1592356200000|2020-06-17 01:10:00|3791.4|3788.6|3788.3|3785.5|3797.8|3795|3786.9|3784.1|202
1592356500000|2020-06-17 01:15:00|3787.8|3785|3784.3|3781.5|3790.4|3787.6|3780.8|3778|415
1592356800000|2020-06-17 01:20:00|3783.8|3781|3783.8|3781|3786.3|3783.5|3773.4|3770.6|276
1592357100000|2020-06-17 01:25:00|3783.9|3781.1|3780.8|3778|3790.3|3787.5|3780.8|3778|182
1592357400000|2020-06-17 01:30:00|3781.3|3778.5|3776.8|3774|3782.4|3779.6|3769.8|3767|364
1592357700000|2020-06-17 01:35:00|3776.3|3773.5|3786.8|3784|3791.9|3785.5|3773.8|3771|765
1592358000000|2020-06-17 01:40:00|3787.3|3784.5|3789.4|3786.6|3790.8|3788|3784.4|3781.6|189
1592358300000|2020-06-17 01:45:00|3789.9|3787.1|3792.3|3789.5|3794.4|3791.6|3786.8|3784|154
1592358600000|2020-06-17 01:50:00|3791.9|3789.1|3794.4|3791.6|3795.4|3792.6|3785.4|3782.6|211
1592358900000|2020-06-17 01:55:00|3793.9|3791.1|3786.4|3783.6|3794.4|3791.6|3783.3|3780.5|242
1592359200000|2020-06-17 02:00:00|3786.9|3784.1|3788.4|3785.6|3789.4|3786.6|3783.3|3780.5|169
1592359500000|2020-06-17 02:05:00|3787.9|3785.1|3784.9|3782.1|3787.9|3785.1|3781.4|3778.6|126
1592359800000|2020-06-17 02:10:00|3784.4|3781.6|3781.9|3779.1|3784.9|3782.1|3777.9|3775.1|151
1592360100000|2020-06-17 02:15:00|3781.8|3779|3778.4|3775.6|3782.4|3779.6|3774.4|3771.6|94
1592360400000|2020-06-17 02:20:00|3779.4|3776.6|3778.4|3775.6|3780.3|3777.5|3775.3|3772.5|92
1592360700000|2020-06-17 02:25:00|3777.9|3775.1|3777.9|3775.1|3782.4|3779.6|3775.9|3773.1|77
1592361000000|2020-06-17 02:30:00|3778.4|3775.6|3772.3|3769.5|3778.9|3776.1|3768.9|3766.1|330
1592361300000|2020-06-17 02:35:00|3771.9|3769.1|3774.4|3771.6|3776.9|3774.1|3770.3|3767.5|109
1592361600000|2020-06-17 02:40:00|3774.3|3771.5|3772.9|3770.1|3776.4|3773.6|3771.8|3769|61
1592361900000|2020-06-17 02:45:00|3773.3|3770.5|3776.4|3773.6|3777.9|3775.1|3770.4|3767.6|124
1592362200000|2020-06-17 02:50:00|3775.9|3773.1|3775.4|3772.6|3776.4|3773.6|3772.4|3769.6|111
1592362500000|2020-06-17 02:55:00|3774.4|3771.6|3775.9|3773.1|3776.4|3773.6|3773.4|3770.6|79
1592362800000|2020-06-17 03:00:00|3776.4|3773.6|3773.4|3770.6|3777.4|3774.6|3771.4|3768.6|102
1592363100000|2020-06-17 03:05:00|3772.4|3769.6|3767.4|3764.6|3773.4|3770.6|3764.9|3762.1|216
1592363400000|2020-06-17 03:10:00|3766.9|3764.1|3763.4|3760.6|3768.4|3765.6|3763.4|3760.6|132
1592363700000|2020-06-17 03:15:00|3763.9|3761.1|3765.9|3763.1|3767.9|3765.1|3761.4|3758.6|184
1592364000000|2020-06-17 03:20:00|3765.4|3762.6|3766.4|3763.6|3767.4|3764.6|3763.9|3761.1|45
1592364300000|2020-06-17 03:25:00|3765.9|3763.1|3760.4|3757.6|3766.4|3763.6|3758.9|3756.1|282
1592364600000|2020-06-17 03:30:00|3759.9|3757.1|3759.9|3757.1|3762.4|3759.6|3758.4|3755.6|210
1592364900000|2020-06-17 03:35:00|3759.4|3756.6|3758.4|3755.6|3761.4|3758.6|3757.4|3754.6|303
1592365200000|2020-06-17 03:40:00|3757.4|3754.6|3754.9|3752.1|3759.4|3756.6|3754.4|3751.6|144
1592365500000|2020-06-17 03:45:00|3755.4|3752.6|3751.4|3748.6|3755.4|3752.6|3750.4|3747.6|239
1592365800000|2020-06-17 03:50:00|3750.4|3747.6|3749.4|3746.6|3751.4|3748.6|3748.4|3745.6|181
1592366100000|2020-06-17 03:55:00|3748.9|3746.1|3755.4|3752.6|3756.4|3753.6|3747.4|3744.6|530
1592366400000|2020-06-17 04:00:00|3756.4|3753.6|3764.4|3761.6|3764.9|3762.1|3753.4|3750.6|500
1592366700000|2020-06-17 04:05:00|3764.5|3761.7|3767.4|3764.6|3770.4|3767.6|3763.5|3760.7|289
1592367000000|2020-06-17 04:10:00|3767.5|3764.7|3768.5|3765.7|3770.5|3767.7|3763.5|3760.7|201
1592367300000|2020-06-17 04:15:00|3769.5|3766.7|3768.4|3765.6|3773.4|3770.6|3767.5|3764.7|230
1592367600000|2020-06-17 04:20:00|3768.5|3765.7|3773.5|3770.7|3774.5|3771.7|3768.5|3765.7|96
1592367900000|2020-06-17 04:25:00|3772.5|3769.7|3784.4|3781.6|3784.4|3781.6|3772.5|3769.7|390
1592368200000|2020-06-17 04:30:00|3783.9|3781.1|3777.4|3774.6|3785.4|3782.6|3777.4|3774.6|176
1592368500000|2020-06-17 04:35:00|3776.9|3774.1|3775.5|3772.7|3777.9|3775.1|3772|3769.2|93
1592368800000|2020-06-17 04:40:00|3776.4|3773.6|3775.4|3772.6|3777.5|3774.7|3770.4|3767.6|95
1592369100000|2020-06-17 04:45:00|3775.5|3772.7|3772.9|3770.1|3775.9|3773.1|3770.4|3767.6|55
1592369400000|2020-06-17 04:50:00|3773|3770.2|3770.5|3767.7|3774.4|3771.6|3769.5|3766.7|68
1592369700000|2020-06-17 04:55:00|3771|3768.2|3770.4|3767.6|3772.4|3769.6|3767.5|3764.7|96
1592370000000|2020-06-17 05:00:00|3769.9|3767.1|3779|3776.2|3780|3777.2|3766.4|3763.6|143
1592370300000|2020-06-17 05:05:00|3778.5|3775.7|3765.4|3762.6|3779.4|3776.6|3761|3758.2|316
1592370600000|2020-06-17 05:10:00|3765|3762.2|3767.5|3764.7|3770.4|3767.6|3763.4|3760.6|182
1592370900000|2020-06-17 05:15:00|3767.4|3764.6|3772|3769.2|3772.4|3769.6|3766.4|3763.6|84
1592371200000|2020-06-17 05:20:00|3772.4|3769.6|3777.4|3774.6|3777.4|3774.6|3771.9|3769.1|140
1592371500000|2020-06-17 05:25:00|3777.5|3774.7|3771|3768.2|3777.5|3774.7|3769|3766.2|165
1592371800000|2020-06-17 05:30:00|3770.5|3767.7|3781.4|3778.6|3782.4|3779.6|3770.4|3767.6|255
1592372100000|2020-06-17 05:35:00|3781|3778.2|3792.5|3789.7|3794.5|3791.7|3780.5|3777.7|1062
1592372400000|2020-06-17 05:40:00|3792|3789.2|3794.5|3791.7|3802.5|3799.7|3791.5|3788.7|395
1592372700000|2020-06-17 05:45:00|3794|3791.2|3802|3799.2|3802|3799.2|3791.5|3788.7|232
1592373000000|2020-06-17 05:50:00|3802.5|3799.7|3806|3803.2|3807|3804.2|3796|3793.2|204
1592373300000|2020-06-17 05:55:00|3805.5|3802.7|3805|3802.2|3809.5|3806.7|3802.5|3799.7|191
1592373600000|2020-06-17 06:00:00|3806|3803.2|3800|3797.2|3809.5|3806.7|3797.5|3794.7|354
1592373900000|2020-06-17 06:05:00|3800.5|3797.7|3810|3807.2|3810.5|3807.7|3799.5|3796.7|228
1592374200000|2020-06-17 06:10:00|3810.5|3807.7|3811|3808.2|3817|3814.2|3809.5|3806.7|384
1592374500000|2020-06-17 06:15:00|3810.5|3807.7|3803|3800.2|3814.5|3811.7|3802|3799.2|244
1592374800000|2020-06-17 06:20:00|3803.5|3800.7|3812|3809.2|3813.5|3810.7|3802.5|3799.7|234
1592375100000|2020-06-17 06:25:00|3812.5|3809.7|3811|3808.2|3814.5|3811.7|3807|3804.2|188
1592375400000|2020-06-17 06:30:00|3811.5|3808.7|3814.5|3811.7|3820.5|3817.7|3810.5|3807.1|426
1592375700000|2020-06-17 06:35:00|3814.4|3811.6|3817|3814.2|3820.5|3817.7|3810|3807.2|201
1592376000000|2020-06-17 06:40:00|3817.1|3814.3|3818.5|3815.7|3833.5|3830.7|3817|3814.2|688
1592376300000|2020-06-17 06:45:00|3819|3816.2|3822.5|3819.7|3828|3825.2|3817.5|3814.7|244
1592376600000|2020-06-17 06:50:00|3822|3819.2|3822.5|3819.7|3824.5|3821.7|3818.5|3815.7|106
1592376900000|2020-06-17 06:55:00|3822|3819.2|3809.5|3806.7|3822.5|3819.7|3807.6|3804.8|358
1592377200000|2020-06-17 07:00:00|3809.4|3806.6|3810.5|3807.7|3813.6|3810.8|3800.6|3797.8|751
1592377500000|2020-06-17 07:05:00|3810|3807.2|3818.5|3815.7|3819.6|3816.8|3807.6|3804.8|324
1592377800000|2020-06-17 07:10:00|3818.6|3815.8|3822.5|3819.7|3826.5|3823.7|3816.6|3813.8|348
1592378100000|2020-06-17 07:15:00|3822.6|3819.8|3821.5|3818.7|3826.5|3823.7|3814.6|3811.8|394
1592378400000|2020-06-17 07:20:00|3821.6|3818.8|3826.5|3823.7|3829.5|3826.7|3820|3817.2|467
1592378700000|2020-06-17 07:25:00|3826|3823.2|3834.5|3831.7|3837.5|3834.7|3821|3818.2|546
1592379000000|2020-06-17 07:30:00|3834.6|3831.8|3856.6|3853.8|3857.6|3854.8|3832|3829.2|2091
1592379300000|2020-06-17 07:35:00|3857.6|3854.8|3849.1|3846.3|3858.6|3855.8|3848.6|3845.8|558
1592379600000|2020-06-17 07:40:00|3848.6|3845.8|3855.6|3852.8|3856.6|3853.8|3844.2|3841.4|507
1592379900000|2020-06-17 07:45:00|3854.6|3851.8|3855.6|3852.8|3863.1|3860.3|3851.6|3848.8|645
1592380200000|2020-06-17 07:50:00|3856.6|3853.8|3853.1|3850.3|3860.1|3857.3|3849.6|3846.8|476
1592380500000|2020-06-17 07:55:00|3853.6|3850.8|3850.6|3847.8|3856.6|3853.8|3845.1|3842.3|325
1592380800000|2020-06-17 08:00:00|3851.6|3848.8|3852.1|3849.3|3860.6|3857.8|3850.6|3847.8|414
1592381100000|2020-06-17 08:05:00|3852.6|3849.8|3860.6|3857.8|3864.6|3861.8|3848.6|3845.8|468
1592381400000|2020-06-17 08:10:00|3861.6|3858.8|3870.6|3867.8|3871.1|3868.3|3858.6|3855.8|709
1592381700000|2020-06-17 08:15:00|3870.1|3867.3|3877.6|3874.8|3878.6|3875.8|3865.6|3862.8|937
1592382000000|2020-06-17 08:20:00|3877.1|3874.3|3882.6|3879.8|3885.6|3882.8|3871.6|3868.8|806
1592382300000|2020-06-17 08:25:00|3882.1|3879.3|3888.6|3885.8|3898.6|3895.8|3879.1|3876.3|1436
1592382600000|2020-06-17 08:30:00|3888.7|3885.9|3887.6|3884.8|3894.6|3891.8|3883.7|3880.9|1331
1592382900000|2020-06-17 08:35:00|3886.6|3883.8|3881.6|3878.8|3889.7|3886.9|3880.2|3877.4|721
1592383200000|2020-06-17 08:40:00|3881.7|3878.9|3891.1|3888.3|3892.6|3889.8|3879.7|3876.9|630
1592383500000|2020-06-17 08:45:00|3891.6|3888.8|3895.6|3892.8|3900.6|3897.8|3888.6|3885.8|500
1592383800000|2020-06-17 08:50:00|3896.6|3893.8|3883.6|3880.8|3898.6|3895.8|3882.7|3879.9|461
1592384100000|2020-06-17 08:55:00|3883.7|3880.9|3887.6|3884.8|3892.6|3889.8|3879.7|3876.9|581
1592384400000|2020-06-17 09:00:00|3887.7|3884.9|3876.7|3873.9|3889.6|3886.8|3872.7|3869.9|642
1592384700000|2020-06-17 09:05:00|3876.6|3873.8|3842.6|3839.8|3877.6|3874.8|3839.7|3836.9|1865
1592385000000|2020-06-17 09:10:00|3842.1|3839.3|3846.7|3843.9|3847.7|3844.9|3825.6|3822.8|1515
1592385300000|2020-06-17 09:15:00|3847.7|3844.9|3831.6|3828.8|3849.7|3846.9|3823.7|3820.9|1160
1592385600000|2020-06-17 09:20:00|3831.7|3828.9|3823.6|3820.8|3836.6|3833.8|3823.6|3820.8|640
1592385900000|2020-06-17 09:25:00|3823.1|3820.3|3833.6|3830.8|3836.6|3833.8|3820.6|3817.8|602
1592386200000|2020-06-17 09:30:00|3834.1|3831.3|3843.6|3840.8|3851.1|3848.3|3829.1|3826.3|751
1592386500000|2020-06-17 09:35:00|3843.1|3840.3|3844.1|3841.3|3846.1|3843.3|3831.1|3828.3|474
1592386800000|2020-06-17 09:40:00|3844.6|3841.8|3845.6|3842.8|3850.6|3847.8|3840.6|3837.8|413
1592387100000|2020-06-17 09:45:00|3846.6|3843.8|3830.6|3827.8|3850.1|3847.3|3827.6|3824.8|641
1592387400000|2020-06-17 09:50:00|3830.7|3827.9|3824.1|3821.3|3835.6|3832.8|3822.6|3819.8|466
1592387700000|2020-06-17 09:55:00|3823.6|3820.8|3822.7|3819.9|3825.6|3822.8|3815.7|3812.9|472
1592388000000|2020-06-17 10:00:00|3823.6|3820.8|3817.6|3814.8|3826.6|3823.8|3811.1|3808.3|682
1592388300000|2020-06-17 10:05:00|3817.2|3814.4|3809.7|3806.9|3821.7|3818.9|3807.7|3804.9|621
1592388600000|2020-06-17 10:10:00|3809.6|3806.8|3797.7|3794.9|3814.7|3811.9|3797.7|3794.9|812
1592388900000|2020-06-17 10:15:00|3796.7|3793.9|3809.6|3806.8|3809.7|3806.9|3793.7|3790.9|680
1592389200000|2020-06-17 10:20:00|3809.7|3806.9|3809.1|3806.3|3810.1|3807.3|3804.6|3801.8|239
1592389500000|2020-06-17 10:25:00|3808.7|3805.9|3821.6|3818.8|3822.6|3819.8|3803.7|3800.9|725
1592389800000|2020-06-17 10:30:00|3821.7|3818.9|3832.6|3829.8|3834.6|3831.8|3817.7|3814.9|600
1592390100000|2020-06-17 10:35:00|3833.6|3830.8|3837.6|3834.8|3838.6|3835.8|3827.7|3824.9|420
1592390400000|2020-06-17 10:40:00|3837.5|3834.7|3829.7|3826.9|3837.7|3834.9|3826.7|3823.9|409
1592390700000|2020-06-17 10:45:00|3830.2|3827.4|3835.6|3832.8|3836.6|3833.8|3828.6|3825.8|185
1592391000000|2020-06-17 10:50:00|3835.7|3832.9|3785.6|3782.8|3836.2|3833.4|3780.8|3778|2128
1592391300000|2020-06-17 10:55:00|3786.6|3783.8|3806.6|3803.8|3807.7|3804.9|3779.7|3776.9|1175
1592391600000|2020-06-17 11:00:00|3806.7|3803.9|3816.6|3813.8|3819.6|3816.8|3805.6|3802.8|383
1592391900000|2020-06-17 11:05:00|3815.6|3812.8|3818.7|3815.9|3819.7|3816.9|3810.6|3807.8|626
1592392200000|2020-06-17 11:10:00|3819.6|3816.8|3818.7|3815.9|3826.7|3823.9|3814.2|3811.4|503
1592392500000|2020-06-17 11:15:00|3819.2|3816.4|3788.7|3785.9|3820.7|3817.9|3785.6|3782.8|1179
1592392800000|2020-06-17 11:20:00|3789.2|3786.4|3799.7|3796.9|3799.7|3796.9|3785.7|3782.9|397
1592393100000|2020-06-17 11:25:00|3798.7|3795.9|3789.2|3786.4|3804.7|3801.9|3787.8|3785|494
1592393400000|2020-06-17 11:30:00|3788.7|3785.9|3800.7|3797.9|3801.7|3798.9|3783.7|3780.9|587
1592393700000|2020-06-17 11:35:00|3801.1|3798.3|3803.6|3800.8|3804.7|3801.9|3799.7|3796.9|137
1592394000000|2020-06-17 11:40:00|3803.1|3800.3|3800.6|3797.8|3806.1|3803.3|3797.7|3794.9|265
1592394300000|2020-06-17 11:45:00|3800.2|3797.4|3808.1|3805.3|3809.7|3806.9|3795.6|3792.8|387
1592394600000|2020-06-17 11:50:00|3807.6|3804.8|3802.7|3799.9|3811.7|3808.9|3800.7|3797.9|324
1592394900000|2020-06-17 11:55:00|3802.6|3799.8|3798.7|3795.9|3804.7|3801.9|3795.7|3792.9|363
1592395200000|2020-06-17 12:00:00|3799.7|3796.9|3813.7|3810.9|3814.7|3811.9|3792.7|3789.9|560
1592395500000|2020-06-17 12:05:00|3813.2|3810.4|3818.7|3815.9|3820.7|3817.9|3807.7|3804.9|800
1592395800000|2020-06-17 12:10:00|3817.7|3814.9|3815.7|3812.9|3822.2|3819.4|3814.6|3811.8|401
1592396100000|2020-06-17 12:15:00|3816.2|3813.4|3829.7|3826.9|3833.2|3830.4|3815.7|3812.9|847
1592396400000|2020-06-17 12:20:00|3829.6|3826.8|3826.2|3823.4|3831.2|3828.4|3823.7|3820.9|297
1592396700000|2020-06-17 12:25:00|3826.6|3823.8|3819.7|3816.9|3831.7|3828.9|3819.7|3816.9|415
1592397000000|2020-06-17 12:30:00|3819.6|3816.8|3823.7|3820.9|3828.7|3825.9|3817.7|3814.9|391
1592397300000|2020-06-17 12:35:00|3824.2|3821.4|3834.7|3831.9|3838.2|3835.4|3820.7|3817.9|997
1592397600000|2020-06-17 12:40:00|3835.2|3832.4|3827.7|3824.9|3836.7|3833.9|3827.7|3824.9|892
1592397900000|2020-06-17 12:45:00|3826.7|3823.9|3826.7|3823.9|3830.7|3827.9|3823.7|3820.9|844
1592398200000|2020-06-17 12:50:00|3825.7|3822.9|3824.7|3821.9|3830.7|3827.9|3823.7|3820.9|490
1592398500000|2020-06-17 12:55:00|3824.2|3821.4|3819.7|3816.9|3824.2|3821.4|3805.7|3802.9|1610
1592398800000|2020-06-17 13:00:00|3819.6|3816.8|3815.7|3812.9|3829.7|3826.9|3814.7|3811.9|1500
1592399100000|2020-06-17 13:05:00|3816.2|3813.4|3815.7|3812.9|3824.7|3821.9|3809.7|3806.9|783
1592399400000|2020-06-17 13:10:00|3816.7|3813.9|3827.6|3824.8|3828.7|3825.9|3815.7|3812.9|618
1592399700000|2020-06-17 13:15:00|3827.7|3824.9|3818.7|3815.9|3833.7|3830.9|3813.7|3810.9|2025
1592400000000|2020-06-17 13:20:00|3819.7|3816.9|3809.7|3806.9|3823.7|3820.9|3804.6|3801.8|1079
1592400300000|2020-06-17 13:25:00|3809.6|3806.8|3815.7|3812.9|3818.7|3815.9|3802.6|3799.8|2147
1592400600000|2020-06-17 13:30:00|3816.7|3813.9|3811.7|3808.9|3821.7|3818.9|3803.7|3800.9|3056
1592400900000|2020-06-17 13:35:00|3812.2|3809.4|3804.2|3801.4|3816.7|3813.9|3803.7|3800.9|1271
1592401200000|2020-06-17 13:40:00|3803.7|3800.9|3819.7|3816.9|3821.7|3818.9|3803.7|3800.9|1293
1592401500000|2020-06-17 13:45:00|3819.3|3816.5|3826.7|3823.9|3827.7|3824.9|3813.7|3810.9|853
1592401800000|2020-06-17 13:50:00|3826.2|3823.4|3820.7|3817.9|3830.7|3827.9|3815.2|3812.4|1675
1592402100000|2020-06-17 13:55:00|3819.7|3816.9|3806.7|3803.9|3819.7|3816.9|3806.7|3803.9|1392
1592402400000|2020-06-17 14:00:00|3805.7|3802.9|3800.7|3797.9|3811.7|3808.9|3798.2|3795.4|1579
1592402700000|2020-06-17 14:05:00|3801.2|3798.4|3791.7|3788.9|3802.7|3799.9|3782.7|3779.9|1861
1592403000000|2020-06-17 14:10:00|3790.7|3787.9|3788.7|3785.9|3799.7|3796.9|3782.2|3779.4|1007
1592403300000|2020-06-17 14:15:00|3789.2|3786.4|3775.7|3772.9|3803.7|3800.9|3772.7|3769.9|3056
1592403600000|2020-06-17 14:20:00|3773.8|3771|3782.2|3779.4|3789.7|3786.9|3770.7|3767.9|2861
1592403900000|2020-06-17 14:25:00|3782.7|3779.9|3780.2|3777.4|3788.8|3786|3776.7|3773.9|1731
1592404200000|2020-06-17 14:30:00|3780.3|3777.5|3839.8|3837|3849.7|3846.9|3780.3|3777.5|8570
1592404500000|2020-06-17 14:35:00|3840.7|3837.9|3841.7|3838.9|3859.7|3856.9|3835.7|3832.9|4015
1592404800000|2020-06-17 14:40:00|3841.8|3839|3842.3|3839.5|3848.8|3846|3835.8|3833|2548
1592405100000|2020-06-17 14:45:00|3841.8|3839|3821.3|3818.5|3845.9|3840|3816.8|3814|2463
1592405400000|2020-06-17 14:50:00|3821.7|3818.9|3840.8|3838|3846.8|3844|3818.7|3815.9|2367
1592405700000|2020-06-17 14:55:00|3841.3|3838.5|3852.8|3850|3863.8|3861|3841.3|3838.5|4005
1592406000000|2020-06-17 15:00:00|3851.8|3849|3849.8|3847|3856.3|3853.5|3838.8|3836|1290
1592406300000|2020-06-17 15:05:00|3850.3|3847.5|3844.8|3842|3859.8|3857|3844.8|3842|1633
1592406600000|2020-06-17 15:10:00|3845.8|3843|3839.8|3837|3855.7|3852.9|3833.8|3831|3594
1592406900000|2020-06-17 15:15:00|3838.8|3836|3832.8|3830|3849.8|3847|3832.8|3830|1083
1592407200000|2020-06-17 15:20:00|3834.8|3832|3828.8|3826|3835.8|3833|3817.8|3815|2471
1592407500000|2020-06-17 15:25:00|3828.3|3825.5|3817.8|3815|3833.8|3831|3809.8|3807|1972
1592407800000|2020-06-17 15:30:00|3817.3|3814.5|3815.8|3813|3822.8|3820|3807.8|3805|3075
1592408100000|2020-06-17 15:35:00|3816.3|3813.5|3814.8|3812|3823.8|3821|3811.8|3809|2017
1592408400000|2020-06-17 15:40:00|3813.8|3811|3817.8|3815|3822.8|3820|3811.8|3809|643
1592408700000|2020-06-17 15:45:00|3818.8|3816|3829.8|3827|3832.3|3829.5|3815.8|3813|1359
1592409000000|2020-06-17 15:50:00|3829.3|3826.5|3802.8|3800|3829.8|3827|3796.9|3794.1|1936
1592409300000|2020-06-17 15:55:00|3802.9|3800.1|3804.9|3802.1|3810.9|3808.1|3801.9|3799.1|1061
1592409600000|2020-06-17 16:00:00|3805.9|3803.1|3794.3|3791.5|3810.8|3808|3792.9|3790.1|1804
1592409900000|2020-06-17 16:05:00|3793.9|3791.1|3801.9|3799.1|3804.9|3802.1|3792.9|3790.1|965
1592410200000|2020-06-17 16:10:00|3802.4|3799.6|3795.9|3793.1|3804.9|3802.1|3793.9|3791.1|1705
1592410500000|2020-06-17 16:15:00|3796.9|3794.1|3815.9|3813.1|3815.9|3813.1|3795.9|3793.1|2653
1592410800000|2020-06-17 16:20:00|3816.9|3814.1|3818.9|3816.1|3818.9|3816.1|3808.9|3806.1|794
1592411100000|2020-06-17 16:25:00|3817.9|3815.1|3820.9|3818.1|3824|3821.2|3815.9|3813.1|1249
1592411400000|2020-06-17 16:30:00|3821|3818.2|3823|3820.2|3828|3825.2|3818|3815.2|1054
1592411700000|2020-06-17 16:35:00|3823.4|3820.6|3817|3814.2|3824|3821.2|3811|3808.2|705
1592412000000|2020-06-17 16:40:00|3816.9|3814.1|3822|3819.2|3823.9|3821.1|3810.4|3807.6|773
1592412300000|2020-06-17 16:45:00|3822.4|3819.6|3821|3818.2|3825|3822.2|3819.4|3816.6|1419
1592412600000|2020-06-17 16:50:00|3821.5|3818.7|3839|3836.2|3843|3840.2|3820|3817.2|2576
1592412900000|2020-06-17 16:55:00|3839.5|3836.7|3838|3835.2|3850|3847.2|3836|3833.2|3150
1592413200000|2020-06-17 17:00:00|3839|3836.2|3838|3835.2|3844|3841.2|3835|3832.2|665
1592413500000|2020-06-17 17:05:00|3839|3836.2|3831|3828.2|3846|3843.2|3829|3826.2|1840
1592413800000|2020-06-17 17:10:00|3830.9|3828.1|3836|3833.2|3839|3836.2|3829|3826.2|746
1592414100000|2020-06-17 17:15:00|3836.5|3833.7|3842|3839.2|3843|3840.2|3832.5|3829.7|394
1592414400000|2020-06-17 17:20:00|3843|3840.2|3839|3836.2|3851|3848.2|3836|3833.2|1271
1592414700000|2020-06-17 17:25:00|3838.5|3835.7|3836|3833.2|3841|3838.2|3830|3827.2|507
1592415000000|2020-06-17 17:30:00|3835|3832.2|3838|3835.2|3838|3835.2|3830|3827.2|2943
1592415300000|2020-06-17 17:35:00|3837|3834.2|3843|3840.2|3845|3842.2|3836|3833.2|399
1592415600000|2020-06-17 17:40:00|3844|3841.2|3837|3834.2|3844|3841.2|3836|3833.2|656
1592415900000|2020-06-17 17:45:00|3838|3835.2|3836|3833.2|3845|3842.2|3836|3833.2|441
1592416200000|2020-06-17 17:50:00|3837|3834.2|3836.5|3833.7|3845|3842.2|3834|3831.2|1007
1592416500000|2020-06-17 17:55:00|3836|3833.2|3837.5|3834.7|3842|3839.2|3834|3831.2|489
1592416800000|2020-06-17 18:00:00|3837|3834.2|3832|3829.2|3838|3835.2|3825|3822.2|1340
1592417100000|2020-06-17 18:05:00|3833|3830.2|3837|3834.2|3843|3840.2|3832|3829.2|1227
1592417400000|2020-06-17 18:10:00|3836|3833.2|3834|3831.2|3843|3840.2|3833|3830.2|1874
1592417700000|2020-06-17 18:15:00|3834.5|3831.7|3833|3830.2|3845.6|3839.7|3832|3829.2|2876
1592418000000|2020-06-17 18:20:00|3834|3831.2|3836|3833.2|3844|3841.2|3830|3827.2|2080
1592418300000|2020-06-17 18:25:00|3835.5|3832.7|3817|3814.2|3839|3836.2|3816|3813.2|10839
1592418600000|2020-06-17 18:30:00|3816.5|3813.7|3812|3809.2|3821|3818.2|3811|3808.2|3010
1592418900000|2020-06-17 18:35:00|3813|3810.2|3815|3812.2|3817|3814.2|3811|3808.2|1124
1592419200000|2020-06-17 18:40:00|3815.5|3812.7|3820|3817.2|3821|3818.2|3815|3812.2|1903
1592419500000|2020-06-17 18:45:00|3819|3816.2|3819.5|3816.7|3821|3818.2|3817|3814.2|585
1592419800000|2020-06-17 18:50:00|3819|3816.2|3823|3820.2|3824|3821.2|3818|3815.2|378
1592420100000|2020-06-17 18:55:00|3822.5|3819.7|3821|3818.2|3824|3821.2|3820|3817.2|597
1592420400000|2020-06-17 19:00:00|3820|3817.2|3815|3812.2|3821|3818.2|3814|3811.2|412
1592420700000|2020-06-17 19:05:00|3815.5|3812.7|3817|3814.2|3818|3815.2|3814|3811.2|66
1592421000000|2020-06-17 19:10:00|3817.5|3814.7|3817|3814.2|3819|3816.2|3815|3812.2|544
1592421300000|2020-06-17 19:15:00|3817.5|3814.7|3813|3810.2|3819|3816.2|3812|3809.2|205
1592421600000|2020-06-17 19:20:00|3812.5|3809.7|3811|3808.2|3816|3813.2|3810|3807.2|488
1592421900000|2020-06-17 19:25:00|3812|3809.2|3805.9|3803.1|3813|3810.2|3801|3798.2|3735
1592422200000|2020-06-17 19:30:00|3806.4|3803.6|3807.4|3804.6|3808.9|3806.1|3802.9|3800.1|247
1592422500000|2020-06-17 19:35:00|3807.9|3805.1|3805.9|3803.1|3807.9|3805.1|3800.9|3798.1|409
1592422800000|2020-06-17 19:40:00|3804.9|3802.1|3797.9|3795.1|3805.9|3803.1|3794.9|3792.1|3150
1592423100000|2020-06-17 19:45:00|3796.9|3794.1|3794.9|3792.1|3800.9|3798.1|3794.4|3791.6|357
1592423400000|2020-06-17 19:50:00|3793.9|3791.1|3794.4|3791.6|3798.4|3795.6|3784.9|3782.1|540
1592423700000|2020-06-17 19:55:00|3794.9|3792.1|3792.9|3790.1|3795.9|3793.1|3791.9|3789.1|140
1592424000000|2020-06-17 20:00:00|3793.9|3791.1|3798.9|3796.1|3798.9|3796.1|3793.4|3790.6|108
1592424300000|2020-06-17 20:05:00|3798.4|3795.6|3802.4|3799.6|3803.9|3801.1|3797.9|3795.1|136
1592424600000|2020-06-17 20:10:00|3801.9|3799.1|3801.9|3799.1|3803.9|3801.1|3800.9|3798.1|85
1592424900000|2020-06-17 20:15:00|3802.9|3800.1|3802.4|3799.6|3806.4|3803.6|3801.4|3798.6|136
1592425200000|2020-06-17 20:20:00|3802.9|3800.1|3799.9|3797.1|3802.9|3800.1|3797.9|3795.1|240
1592425500000|2020-06-17 20:25:00|3800.4|3797.6|3798|3795.2|3801.9|3799.1|3796|3793.2|324
1592425800000|2020-06-17 20:30:00|3798.5|3795.7|3798|3795.2|3803.4|3800.6|3797.9|3795.1|86
1592426100000|2020-06-17 20:35:00|3798.4|3795.6|3799.9|3797.1|3807.9|3805.1|3797.9|3795.1|361
1592426400000|2020-06-17 20:40:00|3799.4|3796.6|3802.4|3799.6|3803.4|3800.6|3798.9|3796.1|78
1592426700000|2020-06-17 20:45:00|3801.9|3799.1|3798.9|3796.1|3804.9|3802.1|3797.9|3795.1|118
1592427000000|2020-06-17 20:50:00|3799.4|3796.6|3801.9|3799.1|3802.9|3800.1|3798.9|3796.1|69
1592427300000|2020-06-17 20:55:00|3802|3799.2|3798.4|3795.6|3802|3799.2|3797.9|3795.1|289
1592431200000|2020-06-17 22:00:00|3799.5|3796.7|3795.5|3792.7|3802.1|3798.2|3792|3786.6|166
1592431500000|2020-06-17 22:05:00|3796|3793.2|3795|3792.2|3796|3793.2|3792|3788.6|55
1592431800000|2020-06-17 22:10:00|3794.5|3791.7|3800.6|3797.8|3801.1|3798.3|3794|3791.2|52
1592432100000|2020-06-17 22:15:00|3800.1|3797.3|3794.5|3791.7|3800.1|3797.3|3791.5|3788.1|69
1592432400000|2020-06-17 22:20:00|3795|3792.2|3788|3785.2|3796.1|3792.7|3787|3783.6|60
1592432700000|2020-06-17 22:25:00|3788.5|3785.7|3795|3792.2|3795|3792.2|3788|3785.1|165
1592433000000|2020-06-17 22:30:00|3796.1|3792.1|3803|3800.2|3805.6|3802.2|3795.5|3792.1|59
1592433300000|2020-06-17 22:35:00|3802.5|3799.7|3802.5|3799.7|3804.1|3800.7|3799.5|3796.7|17
1592433600000|2020-06-17 22:40:00|3801.5|3798.7|3798.5|3795.7|3803.1|3800.2|3795|3792.2|38
1592433900000|2020-06-17 22:45:00|3798|3795.2|3797|3794.2|3798.1|3795.2|3794|3791.1|24
1592434200000|2020-06-17 22:50:00|3797.5|3794.7|3799.6|3796.8|3800.1|3797.3|3797|3794.1|13
1592434500000|2020-06-17 22:55:00|3800|3797.2|3796.5|3793.7|3800.1|3797.3|3796|3793.2|25
1592434800000|2020-06-17 23:00:00|3796.6|3793.8|3795.1|3792.3|3803.1|3800.3|3795|3792.2|29
1592435100000|2020-06-17 23:05:00|3795|3792.2|3793.5|3790.7|3797.5|3794.7|3793|3790.2|11
1592435400000|2020-06-17 23:10:00|3794|3791.2|3794.5|3791.7|3795.6|3792.8|3793|3790.2|15
1592435700000|2020-06-17 23:15:00|3795|3792.2|3796.2|3792.2|3796.6|3793.7|3793|3790.2|10
1592436000000|2020-06-17 23:20:00|3795.7|3791.7|3783.2|3779.2|3795.7|3792.3|3782.1|3779.2|81
1592436300000|2020-06-17 23:25:00|3782.6|3779.8|3778.1|3775.3|3784.2|3781.3|3773.6|3770.8|268
1592436600000|2020-06-17 23:30:00|3778|3775.2|3779.1|3776.3|3779.5|3776.7|3773.6|3770.8|115
1592436900000|2020-06-17 23:35:00|3778.6|3775.8|3783.2|3779.2|3784.1|3781.3|3778.6|3775.8|35
1592437200000|2020-06-17 23:40:00|3782.6|3779.8|3768.6|3765.8|3782.6|3779.8|3768.1|3765.3|164
1592437500000|2020-06-17 23:45:00|3768.1|3765.3|3775.1|3772.3|3775.1|3772.3|3767.1|3764.3|45
1592437800000|2020-06-17 23:50:00|3775.6|3772.8|3774|3771.2|3776.1|3773.3|3769.1|3766.3|47
1592438100000|2020-06-17 23:55:00|3774.1|3770.1|3778.1|3775.3|3782|3779.2|3773|3770.1|49
1592438400000|2020-06-18 00:00:00|3778|3775.2|3763.1|3760.3|3781.1|3778.3|3763|3760.2|415
1592438700000|2020-06-18 00:05:00|3763|3760.2|3765.6|3762.8|3768.2|3765.3|3754.6|3751.8|192
1592439000000|2020-06-18 00:10:00|3765.5|3762.7|3759.1|3756.3|3767.6|3764.3|3759.1|3756.2|141
1592439300000|2020-06-18 00:15:00|3759.6|3756.8|3762.5|3759.7|3764.5|3761.7|3756.1|3753.3|74
1592439600000|2020-06-18 00:20:00|3763.1|3760.3|3768.1|3765.3|3768.1|3765.3|3760.1|3757.3|54
1592439900000|2020-06-18 00:25:00|3768.6|3765.8|3765.1|3762.3|3770.1|3767.3|3764.1|3761.3|29
1592440200000|2020-06-18 00:30:00|3764.6|3761.8|3766.1|3763.3|3770.1|3767.3|3761.1|3758.3|23
1592440500000|2020-06-18 00:35:00|3765.1|3762.3|3765.1|3762.3|3767.1|3764.3|3761.1|3758.2|23
1592440800000|2020-06-18 00:40:00|3765.6|3762.8|3758.6|3755.8|3765.6|3762.8|3758.1|3755.3|72
1592441100000|2020-06-18 00:45:00|3759.1|3756.3|3761.6|3758.8|3761.6|3758.8|3754.1|3751.3|140
1592441400000|2020-06-18 00:50:00|3762.1|3759.3|3764.2|3760.2|3765.1|3762.3|3761.1|3758.3|51
1592441700000|2020-06-18 00:55:00|3763.6|3760.8|3752.1|3749.3|3765.1|3762.3|3750.1|3747.3|196
1592442000000|2020-06-18 01:00:00|3752.6|3749.8|3768.1|3765.3|3769.1|3766.3|3751.1|3748.3|146
1592442300000|2020-06-18 01:05:00|3769.1|3766.3|3768.1|3765.3|3770.1|3767.3|3765.1|3762.3|91
1592442600000|2020-06-18 01:10:00|3768.6|3765.8|3784.1|3781.3|3785.6|3782.8|3768.1|3765.3|193
1592442900000|2020-06-18 01:15:00|3784.6|3781.8|3779.1|3776.3|3787.6|3784.8|3776.1|3773.3|51
1592443200000|2020-06-18 01:20:00|3778.6|3775.8|3768.1|3765.3|3778.6|3775.8|3763.1|3760.3|120
1592443500000|2020-06-18 01:25:00|3767.1|3764.3|3770.6|3767.8|3772.1|3769.3|3763.1|3760.3|63
1592443800000|2020-06-18 01:30:00|3771.1|3768.3|3751.1|3748.3|3771.6|3768.8|3750.1|3747.3|100
1592444100000|2020-06-18 01:35:00|3750.6|3747.8|3749.1|3746.3|3754.1|3751.3|3740.6|3737.8|572
1592444400000|2020-06-18 01:40:00|3750.1|3747.3|3745.1|3742.3|3750.1|3747.3|3742.1|3739.3|154
1592444700000|2020-06-18 01:45:00|3744.6|3741.8|3755.1|3752.3|3756.1|3753.3|3741.1|3738.3|274
1592445000000|2020-06-18 01:50:00|3754.6|3751.8|3757.1|3754.3|3759.1|3756.3|3750.6|3747.8|175
1592445300000|2020-06-18 01:55:00|3756.6|3753.8|3753.1|3750.3|3759.1|3756.3|3753.1|3750.3|190
1592445600000|2020-06-18 02:00:00|3752.6|3749.8|3747.1|3744.3|3753.1|3750.3|3746.1|3743.3|199
1592445900000|2020-06-18 02:05:00|3745.1|3742.3|3749.6|3746.8|3752.1|3749.3|3744.1|3741.3|76
1592446200000|2020-06-18 02:10:00|3750.1|3747.3|3751.1|3748.3|3751.1|3748.3|3747.1|3744.3|21
1592446500000|2020-06-18 02:15:00|3750.6|3747.8|3756.1|3753.3|3757.6|3754.8|3749.1|3746.3|19
1592446800000|2020-06-18 02:20:00|3756.6|3753.8|3756.1|3753.3|3758.1|3755.3|3753.6|3750.8|21
1592447100000|2020-06-18 02:25:00|3755.1|3752.3|3753.6|3750.8|3757.7|3754.3|3751.1|3748.3|30
1592447400000|2020-06-18 02:30:00|3754.1|3751.3|3757.1|3754.3|3757.6|3754.8|3752.2|3749.4|7
1592447700000|2020-06-18 02:35:00|3756.1|3753.3|3761.1|3758.3|3762.1|3759.3|3755.1|3752.3|52
1592448000000|2020-06-18 02:40:00|3761.2|3758.4|3760.2|3757.4|3765.7|3762.9|3759.2|3756.4|105
1592448300000|2020-06-18 02:45:00|3759.7|3756.9|3759.2|3756.4|3764.3|3760.8|3757.2|3754.4|25
1592448600000|2020-06-18 02:50:00|3758.2|3755.4|3763.2|3760.4|3764.2|3761.4|3756.7|3753.9|78
1592448900000|2020-06-18 02:55:00|3763.1|3760.3|3763.2|3760.4|3764.7|3761.9|3761.2|3758.4|327
1592449200000|2020-06-18 03:00:00|3763.7|3760.9|3766.7|3763.9|3767.2|3764.4|3760.7|3757.9|261
1592449500000|2020-06-18 03:05:00|3766.2|3763.4|3766.7|3763.9|3767.7|3764.9|3763.2|3760.4|87
1592449800000|2020-06-18 03:10:00|3767.2|3764.4|3776.2|3773.4|3779.2|3776.4|3767.2|3764.4|152
1592450100000|2020-06-18 03:15:00|3775.7|3772.9|3776.7|3773.9|3781.2|3778.4|3773.2|3770.4|94
1592450400000|2020-06-18 03:20:00|3777.2|3774.4|3776.2|3773.4|3777.7|3774.9|3771.2|3768.4|80
1592450700000|2020-06-18 03:25:00|3776.7|3773.9|3778.2|3775.4|3780.2|3777.4|3773.7|3770.9|46
1592451000000|2020-06-18 03:30:00|3777.2|3774.4|3775.2|3772.4|3781.2|3778.4|3774.2|3771.4|56
1592451300000|2020-06-18 03:35:00|3774.2|3771.4|3776.2|3773.4|3780.2|3777.4|3773.7|3770.9|44
1592451600000|2020-06-18 03:40:00|3776.7|3773.9|3778.7|3775.9|3779.2|3776.4|3774.7|3771.9|21
1592451900000|2020-06-18 03:45:00|3779.2|3776.4|3777.2|3774.4|3782.2|3779.4|3776.2|3773.4|36
1592452200000|2020-06-18 03:50:00|3778.2|3775.4|3782.2|3779.4|3782.2|3779.4|3776.2|3773.4|65
1592452500000|2020-06-18 03:55:00|3781.2|3778.4|3779.2|3776.4|3782.2|3779.4|3778.2|3775.4|60
1592452800000|2020-06-18 04:00:00|3779.7|3776.9|3773.2|3770.4|3780.8|3777.4|3773.2|3770.4|25
1592453100000|2020-06-18 04:05:00|3774.2|3771.4|3772.2|3769.4|3777.2|3774.4|3770.2|3767.4|30
1592453400000|2020-06-18 04:10:00|3773.2|3770.4|3769.2|3766.4|3773.2|3770.4|3767.2|3764.4|49
1592453700000|2020-06-18 04:15:00|3770.2|3767.4|3771.2|3768.4|3772.2|3769.4|3768.7|3765.9|6
1592454000000|2020-06-18 04:20:00|3771.7|3768.9|3772.2|3769.4|3773.2|3770.4|3769.2|3766.4|35
1592454300000|2020-06-18 04:25:00|3772.3|3769.5|3773.2|3770.4|3773.2|3770.4|3770.2|3767.4|28
1592454600000|2020-06-18 04:30:00|3772.2|3769.4|3765.2|3762.4|3773.2|3770.4|3761.3|3758.5|100
1592454900000|2020-06-18 04:35:00|3765.3|3762.5|3770.2|3767.4|3771.2|3768.4|3764.2|3761.4|23
1592455200000|2020-06-18 04:40:00|3771.2|3768.4|3777.3|3774.5|3779.2|3776.4|3770.2|3767.4|51
1592455500000|2020-06-18 04:45:00|3777.7|3774.9|3784.3|3781.5|3784.3|3781.5|3776.3|3773.5|54
1592455800000|2020-06-18 04:50:00|3785.3|3782.5|3791.3|3788.5|3795.2|3792.4|3785.3|3782.5|592
1592456100000|2020-06-18 04:55:00|3791.2|3788.4|3789.3|3786.5|3791.3|3788.5|3788.2|3785.4|29
1592456400000|2020-06-18 05:00:00|3789.2|3786.4|3789.8|3787|3792.3|3789.5|3785.3|3782.5|77
1592456700000|2020-06-18 05:05:00|3790.3|3787.5|3788.3|3785.5|3793.3|3790.5|3786.3|3783.5|191
1592457000000|2020-06-18 05:10:00|3787.8|3785|3792.3|3789.5|3793.3|3790.5|3786.3|3783.5|161
1592457300000|2020-06-18 05:15:00|3792.8|3790|3792.8|3790|3794.3|3791.5|3790.3|3787.5|33
1592457600000|2020-06-18 05:20:00|3792.3|3789.5|3793.3|3790.5|3794.8|3792|3789.3|3786.5|157
1592457900000|2020-06-18 05:25:00|3792.3|3789.5|3787.3|3784.5|3792.8|3790|3785.3|3782.5|22
1592458200000|2020-06-18 05:30:00|3787.8|3785|3792.3|3789.5|3793.3|3790.5|3787.3|3784.5|41
1592458500000|2020-06-18 05:35:00|3791.3|3788.5|3785.3|3782.5|3791.3|3788.5|3782.3|3779.5|180
1592458800000|2020-06-18 05:40:00|3784.3|3781.5|3782.3|3779.5|3788.3|3785.5|3782.3|3779.5|244
1592459100000|2020-06-18 05:45:00|3782.8|3780|3778.3|3775.5|3786.3|3783.5|3777.3|3774.5|68
1592459400000|2020-06-18 05:50:00|3779.3|3776.5|3788.8|3786|3789.8|3787|3778.3|3775.5|365
1592459700000|2020-06-18 05:55:00|3789.3|3786.5|3791.3|3788.5|3791.3|3788.5|3786.8|3784|53
1592460000000|2020-06-18 06:00:00|3790.8|3788|3797.8|3795|3804.3|3801.5|3785.3|3782.5|248
1592460300000|2020-06-18 06:05:00|3797.3|3794.5|3788.3|3785.5|3799.3|3796.5|3788.3|3785.5|226
1592460600000|2020-06-18 06:10:00|3787.3|3784.5|3779.3|3776.5|3789.3|3786.5|3775.3|3772.5|241
1592460900000|2020-06-18 06:15:00|3780.3|3777.5|3782.3|3779.5|3782.3|3779.5|3772.8|3770|107
1592461200000|2020-06-18 06:20:00|3783.3|3780.5|3791.3|3788.5|3793.3|3790.5|3781.3|3778.5|63
1592461500000|2020-06-18 06:25:00|3791.8|3789|3805.3|3802.5|3815.3|3812.5|3791.8|3789|266
1592461800000|2020-06-18 06:30:00|3805.8|3803|3807.8|3805|3813.3|3810.5|3804.3|3801.5|98
1592462100000|2020-06-18 06:35:00|3807.3|3804.5|3804.3|3801.5|3810.3|3807.5|3803.3|3800.5|57
1592462400000|2020-06-18 06:40:00|3805.3|3802.5|3802.3|3799.5|3805.3|3802.5|3801.3|3798.5|29
1592462700000|2020-06-18 06:45:00|3803.3|3800.5|3799.3|3796.5|3805.3|3802.5|3796.3|3793.5|90
1592463000000|2020-06-18 06:50:00|3798.8|3796|3801.3|3798.5|3803.3|3800.5|3797.3|3794.5|70
1592463300000|2020-06-18 06:55:00|3800.8|3798|3796.3|3793.5|3809.3|3806.5|3795.3|3792.5|176
1592463600000|2020-06-18 07:00:00|3796.4|3793.6|3803.3|3800.5|3805.3|3802.5|3794.8|3792|110
1592463900000|2020-06-18 07:05:00|3803.8|3801|3810.3|3807.5|3816.3|3813.5|3803.8|3801|314
1592464200000|2020-06-18 07:10:00|3809.8|3807|3819.8|3817|3823.3|3820.5|3807.3|3804.5|314
1592464500000|2020-06-18 07:15:00|3820.3|3817.5|3818.3|3815.5|3823.3|3820.5|3814.4|3811.6|341
1592464800000|2020-06-18 07:20:00|3818.8|3816|3812.3|3809.5|3819.3|3816.5|3809.3|3806.5|75
1592465100000|2020-06-18 07:25:00|3811.3|3808.5|3812.3|3809.5|3814.8|3812|3808.3|3805.5|49
1592465400000|2020-06-18 07:30:00|3813.3|3810.5|3805.3|3802.5|3816.3|3813.5|3803.3|3800.5|66
1592465700000|2020-06-18 07:35:00|3804.3|3801.5|3808.3|3805.5|3810.3|3807.5|3798.3|3795.5|94
1592466000000|2020-06-18 07:40:00|3807.8|3805|3805.3|3802.5|3808.3|3805.5|3803.3|3800.5|58
1592466300000|2020-06-18 07:45:00|3806.3|3803.5|3807.4|3804.6|3815.4|3812.6|3804.8|3802|205
1592466600000|2020-06-18 07:50:00|3808.3|3805.5|3819.4|3816.6|3821.3|3818.5|3808.3|3805.5|151
1592466900000|2020-06-18 07:55:00|3819.3|3816.5|3827.3|3824.5|3827.3|3824.5|3816.3|3813.5|175
1592467200000|2020-06-18 08:00:00|3826.4|3823.6|3826.3|3823.5|3828.3|3825.5|3821.3|3818.5|200
1592467500000|2020-06-18 08:05:00|3826.4|3823.6|3825.4|3822.6|3833.3|3830.5|3823.4|3820.6|292
1592467800000|2020-06-18 08:10:00|3826.4|3823.6|3819.4|3816.6|3826.4|3823.6|3813.4|3810.6|328
1592468100000|2020-06-18 08:15:00|3820.3|3817.5|3815.4|3812.6|3822.9|3820.1|3814.4|3811.6|203
1592468400000|2020-06-18 08:20:00|3814.9|3812.1|3825.4|3822.6|3827.4|3824.6|3812.4|3809.6|183
1592468700000|2020-06-18 08:25:00|3824.4|3821.6|3814.4|3811.6|3827.4|3824.6|3813.4|3810.6|258
1592469000000|2020-06-18 08:30:00|3815.4|3812.6|3826.4|3823.6|3828.4|3825.6|3806.4|3803.6|470
1592469300000|2020-06-18 08:35:00|3825.4|3822.6|3841.4|3838.6|3854.4|3851.6|3825.4|3822.6|1004
1592469600000|2020-06-18 08:40:00|3842.4|3839.6|3850.4|3847.6|3851.4|3848.6|3841.4|3838.6|180
1592469900000|2020-06-18 08:45:00|3850.9|3848.1|3852.4|3849.6|3856.4|3853.6|3847.4|3844.6|411
1592470200000|2020-06-18 08:50:00|3851.9|3849.1|3860.4|3857.6|3870.4|3867.6|3848.4|3845.6|539
1592470500000|2020-06-18 08:55:00|3860.9|3858.1|3858.4|3855.6|3866.4|3863.6|3853.4|3850.6|438
1592470800000|2020-06-18 09:00:00|3858.9|3856.1|3854.4|3851.6|3866.4|3863.6|3853.4|3850.6|289
1592471100000|2020-06-18 09:05:00|3853.9|3851.1|3847.4|3844.6|3856.4|3853.6|3843.4|3840.6|211
1592471400000|2020-06-18 09:10:00|3848.4|3845.6|3848.9|3846.1|3850.4|3847.6|3840.4|3837.6|351
1592471700000|2020-06-18 09:15:00|3849.4|3846.6|3857.4|3854.6|3860.4|3857.6|3848.4|3845.6|160
1592472000000|2020-06-18 09:20:00|3856.9|3854.1|3856.4|3853.6|3861.4|3858.6|3855.4|3852.6|75
1592472300000|2020-06-18 09:25:00|3855.4|3852.6|3849.4|3846.6|3858.4|3855.6|3849.4|3846.6|81
1592472600000|2020-06-18 09:30:00|3850.4|3847.6|3847.4|3844.6|3861.4|3858.6|3844.4|3841.6|395
1592472900000|2020-06-18 09:35:00|3847.9|3845.1|3837.4|3834.6|3849.4|3846.6|3835.4|3832.6|136
1592473200000|2020-06-18 09:40:00|3836.4|3833.6|3843.4|3840.6|3846.4|3843.6|3835.9|3833.1|132
1592473500000|2020-06-18 09:45:00|3844.4|3841.6|3844.4|3841.6|3847.4|3844.6|3841.4|3838.6|81
1592473800000|2020-06-18 09:50:00|3843.9|3841.1|3837.4|3834.6|3846.4|3843.6|3833.4|3830.6|161
1592474100000|2020-06-18 09:55:00|3836.9|3834.1|3838.4|3835.6|3839.9|3837.1|3828.4|3825.6|286
1592474400000|2020-06-18 10:00:00|3837.4|3834.6|3840|3837.2|3840.5|3837.7|3826.4|3823.6|542
1592474700000|2020-06-18 10:05:00|3840.4|3837.6|3841.4|3838.6|3850.4|3847.6|3837.9|3835.1|335
1592475000000|2020-06-18 10:10:00|3840.5|3837.7|3844.9|3842.1|3846.4|3843.6|3839.4|3836.6|116
1592475300000|2020-06-18 10:15:00|3846.5|3843.7|3852.4|3849.6|3853.5|3850.7|3843.4|3840.6|212
1592475600000|2020-06-18 10:20:00|3852.5|3849.7|3853.5|3850.7|3859.5|3856.7|3850.4|3847.6|97
1592475900000|2020-06-18 10:25:00|3853.9|3851.1|3866.4|3863.6|3868.4|3865.6|3853.9|3851.1|152
1592476200000|2020-06-18 10:30:00|3866.5|3863.7|3862|3859.2|3870.5|3867.7|3860.5|3857.7|103
1592476500000|2020-06-18 10:35:00|3861.5|3858.7|3862.5|3859.7|3864.5|3861.7|3858.5|3855.7|65
1592476800000|2020-06-18 10:40:00|3862|3859.2|3873.5|3870.7|3877.5|3874.7|3860.5|3857.7|197
1592477100000|2020-06-18 10:45:00|3874.5|3871.7|3872.5|3869.7|3881.5|3878.7|3872.5|3869.7|173
1592477400000|2020-06-18 10:50:00|3873.5|3870.7|3859.5|3856.7|3874.5|3871.7|3858|3855.2|272
1592477700000|2020-06-18 10:55:00|3860|3857.2|3860.5|3857.7|3867.5|3864.7|3858.5|3855.7|119
1592478000000|2020-06-18 11:00:00|3859.5|3856.7|3855.5|3852.7|3863.5|3860.7|3852.5|3849.7|161
1592478300000|2020-06-18 11:05:00|3856.5|3853.7|3856.5|3853.7|3857.5|3854.7|3848.5|3845.7|140
1592478600000|2020-06-18 11:10:00|3857|3854.2|3854.5|3851.7|3858.5|3855.7|3851.5|3848.7|328
1592478900000|2020-06-18 11:15:00|3854|3851.2|3855.5|3852.7|3857.5|3854.7|3849.5|3846.7|743
1592479200000|2020-06-18 11:20:00|3854.5|3851.7|3854|3851.2|3857.5|3854.7|3852.5|3849.7|300
1592479500000|2020-06-18 11:25:00|3854.5|3851.7|3853.5|3850.7|3859.5|3856.7|3853|3850.2|342
1592479800000|2020-06-18 11:30:00|3854|3851.2|3852.5|3849.7|3858.5|3855.7|3851.5|3848.7|81
1592480100000|2020-06-18 11:35:00|3851.5|3848.7|3850.5|3847.7|3853.5|3850.7|3845.5|3842.7|210
1592480400000|2020-06-18 11:40:00|3851.5|3848.7|3840.5|3837.7|3852.5|3849.7|3837.5|3834.7|198
1592480700000|2020-06-18 11:45:00|3839.5|3836.7|3835.5|3832.7|3842.5|3839.7|3830.5|3827.7|477
1592481000000|2020-06-18 11:50:00|3834.5|3831.7|3838.5|3835.7|3842.5|3839.7|3834.5|3831.7|150
1592481300000|2020-06-18 11:55:00|3839.5|3836.7|3836.5|3833.7|3839.5|3836.7|3831.5|3828.7|335
1592481600000|2020-06-18 12:00:00|3837.5|3834.7|3825.5|3822.7|3838.5|3835.7|3822.5|3819.7|503
1592481900000|2020-06-18 12:05:00|3825|3822.2|3831.5|3828.7|3831.5|3828.7|3820.5|3817.7|398
1592482200000|2020-06-18 12:10:00|3831|3828.2|3820.5|3817.7|3831.5|3828.7|3813.5|3810.7|545
1592482500000|2020-06-18 12:15:00|3819.5|3816.7|3826.5|3823.7|3827.5|3824.7|3815.5|3812.7|142
1592482800000|2020-06-18 12:20:00|3827|3824.2|3832.5|3829.7|3833.5|3830.7|3826.5|3823.7|187
1592483100000|2020-06-18 12:25:00|3833|3830.2|3840.5|3837.7|3840.5|3837.7|3832.5|3829.7|920
1592483400000|2020-06-18 12:30:00|3839.6|3836.8|3828.6|3825.8|3844.6|3840.7|3827.5|3824.7|774
1592483700000|2020-06-18 12:35:00|3829.6|3826.8|3835.6|3832.8|3838.6|3835.8|3827.5|3824.7|416
1592484000000|2020-06-18 12:40:00|3836.2|3832.2|3842.5|3839.7|3843.6|3840.8|3831.5|3828.7|290
1592484300000|2020-06-18 12:45:00|3841.6|3838.8|3843.1|3840.3|3847.6|3844.8|3837.6|3834.8|414
1592484600000|2020-06-18 12:50:00|3842.6|3839.8|3835.6|3832.8|3848.6|3845.8|3835.1|3832.3|502
1592484900000|2020-06-18 12:55:00|3836.6|3833.8|3828.6|3825.8|3838.6|3835.8|3823.6|3820.8|301
1592485200000|2020-06-18 13:00:00|3829.6|3826.8|3830.6|3827.8|3835.6|3832.8|3819.6|3816.8|644
1592485500000|2020-06-18 13:05:00|3829.6|3826.8|3817.6|3814.8|3831.6|3828.8|3812.6|3809.8|405
1592485800000|2020-06-18 13:10:00|3816.6|3813.8|3825.6|3822.8|3825.6|3822.8|3810.6|3807.8|592
1592486100000|2020-06-18 13:15:00|3826.6|3823.8|3819.6|3816.8|3827.6|3824.8|3812.6|3809.8|433
1592486400000|2020-06-18 13:20:00|3818.6|3815.8|3815.1|3812.3|3823.6|3820.8|3813.6|3810.8|256
1592486700000|2020-06-18 13:25:00|3815.6|3812.8|3804.6|3801.8|3816.6|3813.8|3791.6|3788.8|1415
1592487000000|2020-06-18 13:30:00|3805.6|3802.8|3804.6|3801.8|3808.6|3805.8|3796.6|3793.8|620
1592487300000|2020-06-18 13:35:00|3803.6|3800.8|3812.6|3809.8|3814.6|3811.8|3796.6|3793.8|409
1592487600000|2020-06-18 13:40:00|3811.6|3808.8|3818.6|3815.8|3818.6|3815.8|3800.6|3797.8|569
1592487900000|2020-06-18 13:45:00|3816.6|3813.8|3830.6|3827.8|3832.6|3829.8|3814.6|3811.8|817
1592488200000|2020-06-18 13:50:00|3831.6|3828.8|3823.6|3820.8|3833.6|3830.8|3822.1|3819.3|561
1592488500000|2020-06-18 13:55:00|3822.6|3819.8|3817.6|3814.8|3827.6|3824.8|3816.6|3813.8|804
1592488800000|2020-06-18 14:00:00|3818.6|3815.8|3824.6|3821.8|3827.6|3824.8|3818.6|3815.8|353
1592489100000|2020-06-18 14:05:00|3825.1|3822.3|3838.1|3835.3|3840.6|3837.8|3824.6|3821.8|745
1592489400000|2020-06-18 14:10:00|3838.6|3835.8|3861.6|3858.8|3861.6|3858.8|3837.6|3834.8|1892
1592489700000|2020-06-18 14:15:00|3862.6|3859.8|3870.6|3867.8|3872.6|3869.8|3857.6|3854.8|1282
1592490000000|2020-06-18 14:20:00|3871.6|3868.8|3854.6|3851.8|3874.6|3871.8|3853.6|3850.8|1192
1592490300000|2020-06-18 14:25:00|3855.6|3852.8|3860.6|3857.8|3866.6|3863.8|3855.6|3852.8|340
1592490600000|2020-06-18 14:30:00|3859.6|3856.8|3862.6|3859.8|3865.6|3862.8|3848.2|3845.4|396
1592490900000|2020-06-18 14:35:00|3863.1|3860.3|3860.6|3857.8|3871.6|3868.8|3857.6|3854.8|626
1592491200000|2020-06-18 14:40:00|3860.1|3857.3|3861.6|3858.8|3865.6|3862.8|3854.6|3851.8|351
1592491500000|2020-06-18 14:45:00|3862.6|3859.8|3870.1|3867.3|3871.6|3868.8|3856.6|3853.8|860
1592491800000|2020-06-18 14:50:00|3870.6|3867.8|3860.6|3857.8|3873.6|3870.8|3858.6|3855.8|1444
1592492100000|2020-06-18 14:55:00|3861.1|3858.3|3879.6|3876.8|3883.6|3880.8|3861.1|3858.3|1539
1592492400000|2020-06-18 15:00:00|3880.6|3877.8|3868.6|3865.8|3883.6|3880.8|3867.6|3864.8|495
1592492700000|2020-06-18 15:05:00|3869.6|3866.8|3869.6|3866.8|3874.6|3871.8|3861.6|3858.8|1121
1592493000000|2020-06-18 15:10:00|3869.1|3866.3|3874.7|3871.9|3881.7|3878.9|3868.7|3865.9|599
1592493300000|2020-06-18 15:15:00|3875.2|3872.4|3876.7|3873.9|3878.6|3875.8|3863.6|3860.8|1023
1592493600000|2020-06-18 15:20:00|3875.7|3872.9|3882.7|3879.9|3883.7|3880.9|3868.7|3865.9|495
1592493900000|2020-06-18 15:25:00|3883.2|3880.4|3887.7|3884.9|3890.7|3887.9|3877.7|3874.9|867
1592494200000|2020-06-18 15:30:00|3886.7|3883.9|3894.7|3891.9|3903.7|3900.9|3886.7|3883.9|1503
1592494500000|2020-06-18 15:35:00|3895.7|3892.9|3892.7|3889.9|3895.7|3892.9|3881.7|3878.9|169126
1592494800000|2020-06-18 15:40:00|3891.7|3888.9|3896.7|3893.9|3897.7|3894.9|3886.7|3883.9|2915
1592495100000|2020-06-18 15:45:00|3896.2|3893.4|3907.7|3904.9|3908.7|3905.9|3893.7|3890.9|2198
1592495400000|2020-06-18 15:50:00|3908.7|3905.9|3901.7|3898.9|3908.7|3905.9|3900.7|3897.9|2360
1592495700000|2020-06-18 15:55:00|3902.2|3899.4|3894.7|3891.9|3906.7|3903.9|3892.7|3889.9|2643
1592496000000|2020-06-18 16:00:00|3895.7|3892.9|3889.7|3886.9|3898.7|3895.9|3884.7|3881.9|3879
1592496300000|2020-06-18 16:05:00|3887.7|3884.9|3891.7|3888.9|3892.7|3889.9|3883.7|3880.9|2882
1592496600000|2020-06-18 16:10:00|3891.2|3888.4|3890.7|3887.9|3893.7|3890.9|3888.7|3885.9|2791
1592496900000|2020-06-18 16:15:00|3891.7|3888.9|3885.7|3882.9|3895.7|3892.9|3884.7|3881.9|1365
1592497200000|2020-06-18 16:20:00|3884.7|3881.9|3894.7|3891.9|3894.7|3891.9|3883.7|3880.9|1853
1592497500000|2020-06-18 16:25:00|3895.7|3892.9|3904.7|3901.9|3905.7|3902.9|3894.7|3891.9|1969
1592497800000|2020-06-18 16:30:00|3905.7|3902.9|3901.7|3898.9|3910.7|3907.9|3899.7|3896.9|2167
1592498100000|2020-06-18 16:35:00|3900.7|3897.9|3896.7|3893.9|3902.7|3899.9|3892.7|3889.9|1461
1592498400000|2020-06-18 16:40:00|3897.2|3894.4|3898.7|3895.9|3903.7|3900.9|3895.7|3892.9|1226
1592498700000|2020-06-18 16:45:00|3897.7|3894.9|3900.7|3897.9|3904.7|3901.9|3897.7|3894.9|700
1592499000000|2020-06-18 16:50:00|3899.7|3896.9|3901.7|3898.9|3904.7|3901.9|3898.7|3895.9|1060
1592499300000|2020-06-18 16:55:00|3900.7|3897.9|3896.7|3893.9|3901.7|3898.9|3890.7|3887.9|1827
1592499600000|2020-06-18 17:00:00|3896.2|3893.4|3894.7|3891.9|3897.7|3894.9|3888.7|3885.9|2178
1592499900000|2020-06-18 17:05:00|3895.7|3892.9|3895.7|3892.9|3900.7|3897.9|3890.7|3887.9|1335
1592500200000|2020-06-18 17:10:00|3896.7|3893.9|3900.7|3897.9|3902.7|3899.9|3894.7|3891.9|1119
1592500500000|2020-06-18 17:15:00|3901.7|3898.9|3900.7|3897.9|3903.7|3900.9|3898.7|3895.9|1355
1592500800000|2020-06-18 17:20:00|3901.2|3898.4|3884.7|3881.9|3903.7|3900.9|3883.7|3880.9|2578
1592501100000|2020-06-18 17:25:00|3883.8|3881|3880.7|3877.9|3883.8|3881|3874.7|3871.9|2666
1592501400000|2020-06-18 17:30:00|3880.2|3877.4|3883.7|3880.9|3884.7|3881.9|3876.7|3873.9|1313
1592501700000|2020-06-18 17:35:00|3884.7|3881.9|3894.8|3892|3895.7|3892.9|3883.8|3881|1298
1592502000000|2020-06-18 17:40:00|3894.3|3891.5|3894.3|3891.5|3896.8|3894|3890.7|3887.9|1075
1592502300000|2020-06-18 17:45:00|3894.8|3892|3897.8|3895|3898.8|3896|3891.8|3889|1220
1592502600000|2020-06-18 17:50:00|3896.8|3894|3893.8|3891|3901.4|3898|3891.8|3889|1156
1592502900000|2020-06-18 17:55:00|3893.3|3890.5|3888.8|3886|3893.8|3891|3887.8|3885|529
1592503200000|2020-06-18 18:00:00|3889.8|3887|3883.8|3881|3889.8|3887|3882.8|3880|1152
1592503500000|2020-06-18 18:05:00|3884.8|3882|3878.8|3876|3884.8|3882|3877.8|3875|1938
1592503800000|2020-06-18 18:10:00|3877.8|3875|3889.8|3887|3889.8|3887|3876.8|3874|1351
1592504100000|2020-06-18 18:15:00|3888.8|3886|3897.8|3895|3897.8|3895|3883.8|3881|2007
1592504400000|2020-06-18 18:20:00|3896.8|3894|3899.8|3897|3905.8|3903|3891.8|3889|3064
1592504700000|2020-06-18 18:25:00|3900.8|3898|3900.8|3898|3912.8|3910|3896.8|3894|11979
1592505000000|2020-06-18 18:30:00|3899.8|3897|3907.8|3905|3917.3|3914.5|3895.8|3893|5295
1592505300000|2020-06-18 18:35:00|3908.8|3906|3899.8|3897|3908.8|3906|3898.8|3896|2592
1592505600000|2020-06-18 18:40:00|3900.8|3898|3903.8|3901|3905.8|3903|3899.8|3897|1751
1592505900000|2020-06-18 18:45:00|3903.3|3900.5|3906.8|3904|3907.8|3905|3902.8|3900|1531
1592506200000|2020-06-18 18:50:00|3905.8|3903|3911.8|3909|3914.8|3912|3905.8|3903|915
1592506500000|2020-06-18 18:55:00|3910.8|3908|3904.8|3902|3912.8|3910|3904.8|3902|477
1592506800000|2020-06-18 19:00:00|3905.8|3903|3903.8|3901|3906.8|3904|3900.8|3898|645
1592507100000|2020-06-18 19:05:00|3902.8|3900|3904.8|3902|3904.8|3902|3900.8|3898|398
1592507400000|2020-06-18 19:10:00|3903.8|3901|3899.8|3897|3904.3|3901.5|3898.8|3896|358
1592507700000|2020-06-18 19:15:00|3900.8|3898|3901.8|3899|3903.9|3900|3893.8|3891|815
1592508000000|2020-06-18 19:20:00|3902.8|3900|3907.8|3905|3907.8|3905|3901.8|3899|630
1592508300000|2020-06-18 19:25:00|3906.8|3904|3909.8|3907|3912.8|3910|3906.8|3904|1089
1592508600000|2020-06-18 19:30:00|3908.8|3906|3908.8|3906|3909.8|3907|3903.3|3900.5|887
1592508900000|2020-06-18 19:35:00|3909.8|3907|3908.8|3906|3910.8|3908|3907.8|3905|872
1592509200000|2020-06-18 19:40:00|3907.8|3905|3905.8|3903|3908.8|3906|3905.8|3903|242
1592509500000|2020-06-18 19:45:00|3906.3|3903.5|3900.8|3898|3906.8|3904|3900.8|3898|1760
1592509800000|2020-06-18 19:50:00|3901.3|3898.5|3901.8|3899|3902.8|3900|3895.8|3893|796
1592510100000|2020-06-18 19:55:00|3900.8|3898|3899.9|3897.1|3901.9|3899.1|3896.8|3894|1271
1592510400000|2020-06-18 20:00:00|3900.4|3897.6|3901.8|3899|3905.8|3903|3900.4|3897.6|974
1592510700000|2020-06-18 20:05:00|3902.8|3900|3901.8|3899|3903.8|3901|3899.8|3897|347
1592511000000|2020-06-18 20:10:00|3902.8|3900|3906.3|3903.5|3912.8|3910|3902.3|3899.5|736
1592511300000|2020-06-18 20:15:00|3905.8|3903|3908.3|3905.5|3909.8|3907|3903.8|3901|222
1592511600000|2020-06-18 20:20:00|3908.8|3906|3906.8|3904|3909.8|3907|3905.8|3903|187
1592511900000|2020-06-18 20:25:00|3907.3|3904.5|3908.9|3906.1|3908.9|3906.1|3906.8|3904|194
1592512200000|2020-06-18 20:30:00|3908.8|3906|3910.4|3907.6|3911.9|3909.1|3908.8|3906|327
1592512500000|2020-06-18 20:35:00|3910.9|3908.1|3907.9|3905.1|3910.9|3908.1|3907.9|3905.1|88
1592512800000|2020-06-18 20:40:00|3908.9|3906.1|3909.9|3907.1|3910.9|3908.1|3907.9|3905.1|159
1592513100000|2020-06-18 20:45:00|3910.9|3908.1|3904.9|3902.1|3911.9|3909.1|3903.9|3901.1|755
1592513400000|2020-06-18 20:50:00|3905.9|3903.1|3907.9|3905.1|3908.4|3905.6|3903.9|3901.1|394
1592513700000|2020-06-18 20:55:00|3907.4|3904.6|3901.9|3899.1|3908.4|3905.6|3898.9|3896.1|608
1592517600000|2020-06-18 22:00:00|3899.9|3897.1|3901.4|3898.6|3905.9|3903.1|3897.9|3895.1|652
1592517900000|2020-06-18 22:05:00|3900.9|3898.1|3897.4|3894.6|3901.9|3899.1|3894.9|3892.1|218
1592518200000|2020-06-18 22:10:00|3896.4|3893.6|3899.9|3897.1|3899.9|3897.1|3896.4|3893.6|94
1592518500000|2020-06-18 22:15:00|3900.9|3898.1|3901.4|3898.6|3901.9|3899.1|3898.9|3896.1|83
1592518800000|2020-06-18 22:20:00|3900.9|3898.1|3900.4|3897.6|3903.9|3901.1|3899.9|3897.1|71
1592519100000|2020-06-18 22:25:00|3899.9|3897.1|3901.9|3899.1|3902.9|3900.1|3899.9|3897.1|71
1592519400000|2020-06-18 22:30:00|3902.4|3899.6|3911.9|3909.1|3912.9|3910.1|3902.4|3899.6|268
1592519700000|2020-06-18 22:35:00|3910.9|3908.1|3921.9|3919.1|3924.5|3921.6|3910.9|3908.1|556
1592520000000|2020-06-18 22:40:00|3922.9|3920.1|3925.9|3923.1|3927.9|3925.1|3922.9|3920.1|228
1592520300000|2020-06-18 22:45:00|3925.4|3922.6|3923.9|3921.1|3926.9|3924.1|3923.9|3921.1|99
1592520600000|2020-06-18 22:50:00|3924.4|3921.6|3926.9|3924.1|3927.9|3925.1|3923.9|3921.1|107
1592520900000|2020-06-18 22:55:00|3927.4|3924.6|3926.9|3924.1|3928.9|3926.1|3924.9|3922.1|154
1592521200000|2020-06-18 23:00:00|3927.4|3924.6|3929.9|3927.1|3932.9|3930.1|3927.4|3924.6|291
1592521500000|2020-06-18 23:05:00|3930.4|3927.6|3930.4|3927.6|3930.9|3928.1|3927.9|3925.1|98
1592521800000|2020-06-18 23:10:00|3929.9|3927.1|3931.9|3929.1|3932.9|3930.1|3929.9|3927.1|275
1592522100000|2020-06-18 23:15:00|3932.4|3929.6|3931.9|3929.1|3932.9|3930.1|3931.9|3929.1|215
1592522400000|2020-06-18 23:20:00|3931.4|3928.6|3928.9|3926.1|3931.4|3928.6|3928.9|3926.1|143
1592522700000|2020-06-18 23:25:00|3927.9|3925.1|3928.9|3926.1|3928.9|3926.1|3927.9|3925.1|69
1592523000000|2020-06-18 23:30:00|3929.4|3926.6|3945.9|3943.1|3954.9|3952.1|3929.4|3926.6|1141
1592523300000|2020-06-18 23:35:00|3944.9|3942.1|3953.9|3951.1|3958.9|3956.1|3941.9|3939.1|917
1592523600000|2020-06-18 23:40:00|3954.4|3951.6|3953.9|3951.1|3966.4|3963.6|3952.9|3950.1|1068
1592523900000|2020-06-18 23:45:00|3954.4|3951.6|3950.9|3948.1|3954.4|3951.6|3943.9|3941.1|461
1592524200000|2020-06-18 23:50:00|3951.4|3948.6|3938.9|3936.1|3951.9|3949.1|3937.9|3935.1|276
1592524500000|2020-06-18 23:55:00|3938.4|3935.6|3942.9|3940.1|3944.9|3942.1|3937.9|3935.1|296
1592524800000|2020-06-19 00:00:00|3941.9|3939.1|3920.9|3918.1|3942.4|3939.6|3915.9|3913.1|1865
1592525100000|2020-06-19 00:05:00|3921.9|3919.1|3921.9|3919.1|3927.9|3925.1|3920.9|3918.1|753
1592525400000|2020-06-19 00:10:00|3920.9|3918.1|3920.4|3917.6|3923.9|3921.1|3913.9|3911.1|678
1592525700000|2020-06-19 00:15:00|3919.9|3917.1|3914.9|3912.1|3919.9|3917.1|3909.4|3906.6|573
1592526000000|2020-06-19 00:20:00|3913.9|3911.1|3919.9|3917.1|3922.9|3920.1|3913.9|3911.1|443
1592526300000|2020-06-19 00:25:00|3918.9|3916.1|3916.9|3914.1|3919.9|3917.1|3911.9|3909.1|333
1592526600000|2020-06-19 00:30:00|3916.4|3913.6|3919.9|3917.1|3922.9|3920.1|3915.9|3913.1|374
1592526900000|2020-06-19 00:35:00|3921.4|3918.6|3911.9|3909.1|3926.9|3924.1|3911.9|3909.1|465
1592527200000|2020-06-19 00:40:00|3912.9|3910.1|3919.9|3917.1|3920.9|3918.1|3908.4|3905.6|360
1592527500000|2020-06-19 00:45:00|3919.4|3916.6|3910.9|3908.1|3922.4|3919.6|3907.9|3905.1|541
1592527800000|2020-06-19 00:50:00|3911.9|3909.1|3915.9|3913.1|3917.9|3915.1|3911.4|3908.6|190
1592528100000|2020-06-19 00:55:00|3914.9|3912.1|3915.9|3913.1|3916.9|3914.1|3913.9|3911.1|290
1592528400000|2020-06-19 01:00:00|3915.4|3912.6|3912.9|3910.1|3916.9|3914.1|3910|3907.2|338
1592528700000|2020-06-19 01:05:00|3912.4|3909.6|3910|3907.2|3912.9|3910.1|3908|3905.2|247
1592529000000|2020-06-19 01:10:00|3909|3906.2|3912.5|3909.7|3913|3910.2|3907.5|3904.7|369
1592529300000|2020-06-19 01:15:00|3912|3909.2|3914|3911.2|3917|3914.2|3912|3909.2|298
1592529600000|2020-06-19 01:20:00|3914.5|3911.7|3917|3914.2|3921|3918.2|3912.5|3909.7|789
1592529900000|2020-06-19 01:25:00|3917.5|3914.7|3924|3921.2|3925|3922.2|3917|3914.2|509
1592530200000|2020-06-19 01:30:00|3923|3920.2|3927|3924.2|3930|3927.2|3919|3916.2|541
1592530500000|2020-06-19 01:35:00|3927.5|3924.7|3934|3931.2|3937|3934.2|3926|3923.2|870
1592530800000|2020-06-19 01:40:00|3935|3932.2|3934|3931.2|3936.5|3933.7|3930|3927.2|480
1592531100000|2020-06-19 01:45:00|3933|3930.2|3933|3930.2|3937|3934.2|3931|3928.2|306
1592531400000|2020-06-19 01:50:00|3933.5|3930.7|3930|3927.2|3934|3931.2|3926|3923.2|386
1592531700000|2020-06-19 01:55:00|3930.5|3927.7|3920|3917.2|3931|3928.2|3917|3914.2|555
1592532000000|2020-06-19 02:00:00|3920.5|3917.7|3919.5|3916.7|3922|3919.2|3915|3912.2|351
1592532300000|2020-06-19 02:05:00|3920|3917.2|3924|3921.2|3924|3921.2|3919|3916.2|270
1592532600000|2020-06-19 02:10:00|3924.5|3921.7|3932|3929.2|3933|3930.2|3923|3920.2|413
1592532900000|2020-06-19 02:15:00|3931.5|3928.7|3932|3929.2|3935|3932.2|3929.5|3926.7|274
1592533200000|2020-06-19 02:20:00|3933|3930.2|3927|3924.2|3933|3930.2|3927|3924.2|280
1592533500000|2020-06-19 02:25:00|3926.5|3923.7|3930|3927.2|3931|3928.2|3926|3923.2|263
1592533800000|2020-06-19 02:30:00|3929|3926.2|3932|3929.2|3934|3931.2|3929|3926.2|165
1592534100000|2020-06-19 02:35:00|3932.5|3929.7|3933|3930.2|3936|3933.2|3932.5|3929.7|289
1592534400000|2020-06-19 02:40:00|3932.5|3929.7|3932|3929.2|3935|3932.2|3932|3929.2|154
1592534700000|2020-06-19 02:45:00|3933|3930.2|3935|3932.2|3936|3933.2|3932|3929.2|181
1592535000000|2020-06-19 02:50:00|3936|3933.2|3942|3939.2|3943|3940.2|3935|3932.2|729
1592535300000|2020-06-19 02:55:00|3941|3938.2|3946|3943.2|3947|3944.2|3940|3937.2|430
1592535600000|2020-06-19 03:00:00|3946.5|3943.7|3939.5|3936.7|3952|3949.2|3938.5|3935.7|568
1592535900000|2020-06-19 03:05:00|3938.5|3935.7|3938|3935.2|3940|3937.2|3937|3934.2|222
1592536200000|2020-06-19 03:10:00|3939|3936.2|3940|3937.2|3941|3938.2|3936|3933.2|159
1592536500000|2020-06-19 03:15:00|3939|3936.2|3938|3935.2|3941|3938.2|3935|3932.2|243
1592536800000|2020-06-19 03:20:00|3937|3934.2|3937|3934.2|3939|3936.2|3936.5|3933.7|119
1592537100000|2020-06-19 03:25:00|3938|3935.2|3932|3929.2|3938|3935.2|3929.5|3926.7|297
1592537400000|2020-06-19 03:30:00|3931|3928.2|3933|3930.2|3933|3930.2|3929.5|3926.7|231
1592537700000|2020-06-19 03:35:00|3932|3929.2|3933|3930.2|3938|3935.2|3931|3928.2|305
1592538000000|2020-06-19 03:40:00|3934|3931.2|3937|3934.2|3938|3935.2|3934|3931.2|160
1592538300000|2020-06-19 03:45:00|3936.5|3933.7|3934.5|3931.7|3937|3934.2|3934|3931.2|159
1592538600000|2020-06-19 03:50:00|3934|3931.2|3936|3933.2|3937|3934.2|3934|3931.2|90
1592538900000|2020-06-19 03:55:00|3935|3932.2|3937|3934.2|3937|3934.2|3934|3931.2|76
1592539200000|2020-06-19 04:00:00|3937.5|3934.7|3940|3937.2|3940|3937.2|3936|3933.2|231
1592539500000|2020-06-19 04:05:00|3939.5|3936.7|3937|3934.2|3940|3937.2|3937|3934.2|143
1592539800000|2020-06-19 04:10:00|3936|3933.2|3931|3928.2|3937|3934.2|3930.5|3927.7|311
1592540100000|2020-06-19 04:15:00|3930.5|3927.7|3940|3937.2|3943|3940.2|3930|3927.2|731
1592540400000|2020-06-19 04:20:00|3939.5|3936.7|3940|3937.2|3943|3940.2|3939.5|3936.7|315
1592540700000|2020-06-19 04:25:00|3941|3938.2|3936|3933.2|3941|3938.2|3932.5|3929.7|466
1592541000000|2020-06-19 04:30:00|3936.5|3933.7|3937|3934.2|3939|3936.2|3936|3933.2|122
1592541300000|2020-06-19 04:35:00|3938|3935.2|3938|3935.2|3940|3937.2|3936|3933.2|420
1592541600000|2020-06-19 04:40:00|3937|3934.2|3937|3934.2|3939.5|3936.7|3936|3933.2|106
1592541900000|2020-06-19 04:45:00|3936.5|3933.7|3935|3932.2|3937|3934.2|3935|3932.2|112
1592542200000|2020-06-19 04:50:00|3934.5|3931.7|3933|3930.2|3935|3932.2|3932|3929.2|168
1592542500000|2020-06-19 04:55:00|3932|3929.2|3931|3928.2|3933.5|3930.7|3930|3927.2|251
1592542800000|2020-06-19 05:00:00|3930.5|3927.7|3931|3928.2|3933|3930.2|3930|3927.2|541
1592543100000|2020-06-19 05:05:00|3932|3929.2|3932.5|3929.7|3933|3930.2|3931|3928.2|205
1592543400000|2020-06-19 05:10:00|3933|3930.2|3933.5|3930.7|3936|3933.2|3933|3930.2|184
1592543700000|2020-06-19 05:15:00|3934|3931.2|3933|3930.2|3935|3932.2|3932|3929.2|152
1592544000000|2020-06-19 05:20:00|3932|3929.2|3938|3935.2|3939|3936.2|3931.1|3928.3|313
1592544300000|2020-06-19 05:25:00|3937.6|3934.8|3934|3931.2|3938|3935.2|3932.1|3929.3|238
1592544600000|2020-06-19 05:30:00|3934.1|3931.3|3935.1|3932.3|3937.1|3934.3|3933|3930.2|284
1592544900000|2020-06-19 05:35:00|3934.1|3931.3|3937.1|3934.3|3940|3937.2|3934.1|3931.3|226
1592545200000|2020-06-19 05:40:00|3936.1|3933.3|3937.1|3934.3|3938.1|3935.3|3935.1|3932.3|245
1592545500000|2020-06-19 05:45:00|3936.1|3933.3|3939.1|3936.3|3939.1|3936.3|3935.1|3932.3|189
1592545800000|2020-06-19 05:50:00|3940.1|3937.3|3940.1|3937.3|3940.1|3937.3|3937.6|3934.8|172
1592546100000|2020-06-19 05:55:00|3939.1|3936.3|3939.1|3936.3|3941.1|3938.3|3938.1|3935.3|170
1592546400000|2020-06-19 06:00:00|3940.1|3937.3|3946.1|3943.3|3948.1|3945.3|3939.1|3936.3|552
1592546700000|2020-06-19 06:05:00|3945.1|3942.3|3946.1|3943.3|3947.1|3944.3|3943.1|3940.3|276
1592547000000|2020-06-19 06:10:00|3945.6|3942.8|3946.1|3943.3|3949.1|3946.3|3943.1|3940.3|455
1592547300000|2020-06-19 06:15:00|3947.1|3944.3|3950.1|3947.3|3951.1|3948.3|3947.1|3944.3|521
1592547600000|2020-06-19 06:20:00|3951.1|3948.3|3955.1|3952.3|3958.1|3955.3|3949.1|3946.3|926
1592547900000|2020-06-19 06:25:00|3956.1|3953.3|3956.1|3953.3|3956.1|3953.3|3952.1|3949.3|332
1592548200000|2020-06-19 06:30:00|3958.6|3955.8|3961.1|3958.3|3962.1|3959.3|3952.1|3949.3|1119
1592548500000|2020-06-19 06:35:00|3960.1|3957.3|3958.6|3955.8|3964.1|3961.3|3957.1|3954.3|885
1592548800000|2020-06-19 06:40:00|3958.1|3955.3|3963.1|3960.3|3967.1|3964.3|3958.1|3955.3|1329
1592549100000|2020-06-19 06:45:00|3964.1|3961.3|3959.1|3956.3|3965.1|3962.3|3958.1|3955.3|1487
1592549400000|2020-06-19 06:50:00|3960.1|3957.3|3962.1|3959.3|3965.1|3962.3|3958.1|3955.3|756
1592549700000|2020-06-19 06:55:00|3961.1|3958.3|3961.1|3958.3|3972.1|3969.3|3958.1|3955.3|1294
1592550000000|2020-06-19 07:00:00|3962.1|3959.3|3953.1|3950.3|3964.1|3961.3|3952.1|3949.3|1287
1592550300000|2020-06-19 07:05:00|3952.6|3949.8|3961.1|3958.3|3962.1|3959.3|3950.1|3947.3|727
1592550600000|2020-06-19 07:10:00|3962.1|3959.3|3982.1|3979.3|3985.1|3982.3|3960.1|3957.3|2934
1592550900000|2020-06-19 07:15:00|3981.6|3978.8|3983.1|3980.3|3985.1|3982.3|3980.1|3977.3|1370
1592551200000|2020-06-19 07:20:00|3984.1|3981.3|3981.1|3978.3|3989.1|3986.3|3980.1|3977.3|1291
1592551500000|2020-06-19 07:25:00|3980.1|3977.3|3984.1|3981.3|3988.1|3985.3|3978.1|3975.3|1610
1592551800000|2020-06-19 07:30:00|3985.1|3982.3|3992.1|3989.3|3992.1|3989.3|3981.1|3978.3|1427
1592552100000|2020-06-19 07:35:00|3991.1|3988.3|3993.1|3990.3|3994.1|3991.3|3990.1|3987.3|1321
1592552400000|2020-06-19 07:40:00|3993.6|3990.8|3993.1|3990.3|3997.1|3994.3|3992.1|3989.3|1833
1592552700000|2020-06-19 07:45:00|3994.1|3991.3|3996.1|3993.3|3998.1|3995.3|3992.1|3989.3|833
1592553000000|2020-06-19 07:50:00|3997.1|3994.3|3999.1|3996.3|3999.1|3996.3|3994.1|3991.3|1285
1592553300000|2020-06-19 07:55:00|4000.1|3997.3|4001.1|3998.3|4003.1|4000.3|3998.1|3995.3|1422
1592553600000|2020-06-19 08:00:00|4001.6|3998.8|4005.1|4002.3|4015.1|4012.3|3999.1|3996.3|3721
1592553900000|2020-06-19 08:05:00|4006.1|4003.3|4007.1|4004.3|4007.1|4004.3|3995.1|3992.3|2275
1592554200000|2020-06-19 08:10:00|4008.1|4005.3|4013.1|4010.3|4014.1|4011.3|4004.1|4001.3|2079
1592554500000|2020-06-19 08:15:00|4012.1|4009.3|4014.1|4011.3|4016.1|4013.3|4009.1|4006.3|1647
1592554800000|2020-06-19 08:20:00|4014.6|4011.8|4020.1|4017.3|4021.1|4018.3|4011.1|4008.3|1875
1592555100000|2020-06-19 08:25:00|4018.1|4015.3|4030.1|4027.3|4031.1|4028.3|4017.1|4014.3|3109
1592555400000|2020-06-19 08:30:00|4031.1|4028.3|4024.1|4021.3|4039.1|4036.3|4021.6|4018.8|4483
1592555700000|2020-06-19 08:35:00|4025.1|4022.3|4017.1|4014.3|4025.1|4022.3|4011.1|4008.3|2933
1592556000000|2020-06-19 08:40:00|4017.6|4014.8|4026.1|4023.3|4027.1|4024.3|4017.1|4014.3|1833
1592556300000|2020-06-19 08:45:00|4026.6|4023.8|4030.1|4027.3|4031.1|4028.3|4024.1|4021.3|1786
1592556600000|2020-06-19 08:50:00|4031.1|4028.3|4033.1|4030.3|4038.1|4035.3|4028.1|4025.3|1576
1592556900000|2020-06-19 08:55:00|4032.6|4029.8|4032.6|4029.8|4036.1|4033.3|4024.1|4021.3|1722
1592557200000|2020-06-19 09:00:00|4033.1|4030.3|4041.1|4038.3|4043.6|4040.8|4031.1|4028.3|1943
1592557500000|2020-06-19 09:05:00|4040.1|4037.3|4033.1|4030.3|4041.1|4038.3|4030.1|4027.3|1535
1592557800000|2020-06-19 09:10:00|4032.6|4029.8|4034.1|4031.3|4037.6|4034.8|4030.1|4027.3|1100
1592558100000|2020-06-19 09:15:00|4034.6|4031.8|4037.1|4034.3|4045.1|4042.3|4034.6|4031.8|1313
1592558400000|2020-06-19 09:20:00|4037.6|4034.8|4024.1|4021.3|4038.1|4035.3|4023.1|4020.3|3867
1592558700000|2020-06-19 09:25:00|4025.1|4022.3|4017.1|4014.3|4026.1|4023.3|4008.1|4005.3|2844
1592559000000|2020-06-19 09:30:00|4018.1|4015.3|4015.6|4012.8|4019.1|4016.3|4013.1|4010.3|1459
1592559300000|2020-06-19 09:35:00|4016.1|4013.3|4007.1|4004.3|4021.1|4018.3|4006.1|4003.3|2126
1592559600000|2020-06-19 09:40:00|4006.6|4003.8|4016.1|4013.3|4023.1|4020.3|4005.1|4002.3|1838
1592559900000|2020-06-19 09:45:00|4016.6|4013.8|4023.1|4020.3|4024.1|4021.3|4016.1|4013.3|771
1592560200000|2020-06-19 09:50:00|4022.1|4019.3|4023.1|4020.3|4032.1|4029.3|4022.1|4019.3|1490
1592560500000|2020-06-19 09:55:00|4022.6|4019.8|4026.1|4023.3|4026.1|4023.3|4020.1|4017.3|889
1592560800000|2020-06-19 10:00:00|4027.1|4024.3|4025.1|4022.3|4028.1|4025.3|4016.1|4013.3|1524
1592561100000|2020-06-19 10:05:00|4024.6|4021.8|4026.1|4023.3|4029.1|4026.3|4022.1|4019.3|629
1592561400000|2020-06-19 10:10:00|4027.1|4024.3|4019.1|4016.3|4028.1|4025.3|4016.1|4013.3|858
1592561700000|2020-06-19 10:15:00|4018.6|4015.8|4012.1|4009.3|4019.1|4016.3|4007.1|4004.3|1363
1592562000000|2020-06-19 10:20:00|4013.1|4010.3|4002.6|3999.8|4014.1|4011.3|4001.1|3998.3|1367
1592562300000|2020-06-19 10:25:00|4002.1|3999.3|4001.1|3998.3|4004.1|4001.3|3993.1|3990.3|2155
1592562600000|2020-06-19 10:30:00|4002.1|3999.3|4002.1|3999.3|4005.1|4002.3|4000.1|3997.3|823
1592562900000|2020-06-19 10:35:00|4002.6|3999.8|4003.1|4000.3|4007.1|4004.3|3999.2|3996.4|1201
1592563200000|2020-06-19 10:40:00|4004.1|4001.3|4008.1|4005.3|4009.1|4006.3|4001.1|3998.3|751
1592563500000|2020-06-19 10:45:00|4005.2|4002.4|4003.1|4000.3|4008.1|4005.3|4002.1|3999.3|575
1592563800000|2020-06-19 10:50:00|4002.1|3999.3|4005.1|4002.3|4008.1|4005.3|4001.1|3998.3|611
1592564100000|2020-06-19 10:55:00|4004.1|4001.3|4003.1|4000.3|4008.1|4005.3|4000.1|3997.3|755
1592564400000|2020-06-19 11:00:00|4002.6|3999.8|3996.1|3993.3|4003.1|4000.3|3992.1|3989.3|1830
1592564700000|2020-06-19 11:05:00|3995.6|3992.8|3994.2|3991.4|3999.1|3996.3|3994.1|3991.3|684
1592565000000|2020-06-19 11:10:00|3995.1|3992.3|4000.1|3997.3|4001.1|3998.3|3991.6|3988.8|534
1592565300000|2020-06-19 11:15:00|4000.2|3997.4|3997.1|3994.3|4000.2|3997.4|3991.2|3988.4|755
1592565600000|2020-06-19 11:20:00|3996.2|3993.4|3995.2|3992.4|3997.2|3994.4|3992.2|3989.4|426
1592565900000|2020-06-19 11:25:00|3996.1|3993.3|4005.1|4002.3|4007.1|4004.3|3995.2|3992.4|1294
1592566200000|2020-06-19 11:30:00|4004.6|4001.8|3998.7|3995.9|4006.2|4003.4|3997.2|3994.4|829
1592566500000|2020-06-19 11:35:00|3999.1|3996.3|3998.7|3995.9|4003.2|4000.4|3997.2|3994.4|564
1592566800000|2020-06-19 11:40:00|3999.1|3996.3|4006.2|4003.4|4008.6|4005.8|3995.2|3992.4|790
1592567100000|2020-06-19 11:45:00|4007.2|4004.4|4010.2|4007.4|4014.2|4011.4|4004.2|4001.4|1391
1592567400000|2020-06-19 11:50:00|4010.7|4007.9|4017.1|4014.3|4019.1|4016.3|4010.2|4007.4|1386
1592567700000|2020-06-19 11:55:00|4018.1|4015.3|4018.7|4015.9|4020.1|4017.3|4012.2|4009.4|1295
1592568000000|2020-06-19 12:00:00|4019.1|4016.3|4013.2|4010.4|4022.2|4019.4|4010.2|4007.4|1384
1592568300000|2020-06-19 12:05:00|4013.7|4010.9|4020.7|4017.9|4022.2|4019.4|4012.2|4009.4|872
1592568600000|2020-06-19 12:10:00|4021.2|4018.4|4028.1|4025.3|4032.2|4028.4|4017.2|4014.4|2335
1592568900000|2020-06-19 12:15:00|4028.2|4025.4|4021.2|4018.4|4035.2|4032.4|4021.1|4018.3|1696
1592569200000|2020-06-19 12:20:00|4021.1|4018.3|4022.6|4019.8|4025.1|4022.3|4016.2|4013.4|1047
1592569500000|2020-06-19 12:25:00|4022.2|4019.4|4027.1|4024.3|4028.1|4025.3|4017.2|4014.4|1284
1592569800000|2020-06-19 12:30:00|4027.6|4024.8|4033.1|4030.3|4033.2|4030.4|4026.2|4023.4|2127
1592570100000|2020-06-19 12:35:00|4034.1|4031.3|4035.1|4032.3|4041.1|4038.3|4033.1|4030.3|2242
1592570400000|2020-06-19 12:40:00|4036.1|4033.3|4034.1|4031.3|4044.1|4041.3|4033.1|4030.3|1555
1592570700000|2020-06-19 12:45:00|4035.1|4032.3|4028.1|4025.3|4036.1|4033.3|4026.1|4023.3|1731
1592571000000|2020-06-19 12:50:00|4029.1|4026.3|4033.1|4030.3|4034.1|4031.3|4027.1|4024.3|870
1592571300000|2020-06-19 12:55:00|4032.1|4029.3|4022.1|4019.3|4032.1|4029.3|4021.1|4018.3|1465
1592571600000|2020-06-19 13:00:00|4023.1|4020.3|4006.1|4003.3|4025.1|4022.3|4000.2|3997.4|5884
1592571900000|2020-06-19 13:05:00|4006.6|4003.8|4011.1|4008.3|4015.1|4012.3|3995.2|3992.4|5000
1592572200000|2020-06-19 13:10:00|4011.6|4008.8|4020.1|4017.3|4030.1|4027.3|4011.1|4008.3|3942
1592572500000|2020-06-19 13:15:00|4019.1|4016.3|4029.1|4026.3|4032.1|4029.3|4018.1|4015.3|3833
1592572800000|2020-06-19 13:20:00|4028.1|4025.3|4031.1|4028.3|4034.1|4031.3|4020.1|4017.3|5806
1592573100000|2020-06-19 13:25:00|4031.6|4028.8|4029.1|4026.3|4036.1|4033.3|4028.1|4025.3|2816
1592573400000|2020-06-19 13:30:00|4030.1|4027.3|4019.1|4016.3|4033.1|4030.3|4018.1|4015.3|3908
1592573700000|2020-06-19 13:35:00|4020.1|4017.3|4028.1|4025.3|4028.1|4025.3|4017.6|4014.8|2092
1592574000000|2020-06-19 13:40:00|4029.1|4026.3|4019.1|4016.3|4032.1|4029.3|4016.1|4013.3|3466
1592574300000|2020-06-19 13:45:00|4020.1|4017.3|4023.1|4020.3|4025.1|4022.3|4013.6|4010.8|3586
1592574600000|2020-06-19 13:50:00|4022.6|4019.8|4031.1|4028.3|4031.1|4028.3|4021.1|4018.3|3354
1592574900000|2020-06-19 13:55:00|4032.1|4029.3|4027.1|4024.3|4036.1|4033.3|4024.1|4021.3|3199
1592575200000|2020-06-19 14:00:00|4028.1|4025.3|4031.1|4028.3|4034.1|4031.3|4022.1|4019.3|3241
1592575500000|2020-06-19 14:05:00|4031.6|4028.8|4046.1|4043.3|4048.1|4045.3|4025.1|4022.3|4903
1592575800000|2020-06-19 14:10:00|4045.1|4042.3|4046.1|4043.3|4048.1|4045.3|4030.1|4027.3|6363
1592576100000|2020-06-19 14:15:00|4045.1|4042.3|4047.1|4044.3|4056|4053.2|4040.1|4037.3|7116
1592576400000|2020-06-19 14:20:00|4048.1|4045.3|4057.1|4054.3|4058.1|4055.3|4043.1|4040.3|3829
1592576700000|2020-06-19 14:25:00|4056.1|4053.3|4048.1|4045.3|4061.1|4058.3|4047.1|4044.3|4575
1592577000000|2020-06-19 14:30:00|4049.1|4046.3|4041.1|4038.3|4050.6|4047.8|4024.1|4021.3|6761
1592577300000|2020-06-19 14:35:00|4042.1|4039.3|4039.1|4036.3|4045.1|4042.3|4038.1|4035.3|3909
1592577600000|2020-06-19 14:40:00|4038.6|4035.8|4023.1|4020.3|4039.1|4036.3|4019.1|4016.3|4546
1592577900000|2020-06-19 14:45:00|4022.1|4019.3|4023.1|4020.3|4024.1|4021.3|4008.1|4005.3|5104
1592578200000|2020-06-19 14:50:00|4024.1|4021.3|4028.1|4025.3|4029.1|4026.3|4019.1|4016.3|2868
1592578500000|2020-06-19 14:55:00|4027.1|4024.3|4014.1|4011.3|4029.1|4026.3|4013.1|4010.3|1922
1592578800000|2020-06-19 15:00:00|4013.1|4010.3|4024.1|4021.3|4027.1|4024.3|4009.1|4006.3|2636
1592579100000|2020-06-19 15:05:00|4023.6|4020.8|4016.1|4013.3|4026.1|4023.3|4009.1|4006.3|1933
1592579400000|2020-06-19 15:10:00|4017.1|4014.3|4028.6|4025.8|4029.1|4026.3|4007.1|4004.3|3642
1592579700000|2020-06-19 15:15:00|4029.1|4026.3|4021.6|4018.8|4035.1|4032.3|4020.1|4017.3|3887
1592580000000|2020-06-19 15:20:00|4022.1|4019.3|4030.1|4027.3|4032.1|4029.3|4014.1|4011.3|3453
1592580300000|2020-06-19 15:25:00|4029.6|4026.8|4033.1|4030.3|4035.6|4032.8|4019.1|4016.3|2817
1592580600000|2020-06-19 15:30:00|4033.6|4030.8|4020.1|4017.3|4036.1|4033.3|4018.1|4015.3|4401
1592580900000|2020-06-19 15:35:00|4019.6|4016.8|4004.2|4001.4|4021.1|4018.3|4002.1|3999.3|3906
1592581200000|2020-06-19 15:40:00|4004.1|4001.3|3992.1|3989.3|4007.1|4004.3|3986.1|3983.3|5249
1592581500000|2020-06-19 15:45:00|3991.1|3988.3|3989.1|3986.3|3996.1|3993.3|3986.1|3983.3|2164
1592581800000|2020-06-19 15:50:00|3989.2|3986.4|3990.1|3987.3|3994.1|3991.3|3986.1|3983.3|2325
1592582100000|2020-06-19 15:55:00|3989.6|3986.8|3975.6|3972.8|3992.1|3989.3|3975.1|3972.3|3558
1592582400000|2020-06-19 16:00:00|3975.1|3972.3|3949.1|3946.3|3978.1|3975.3|3948.1|3945.3|9546
1592582700000|2020-06-19 16:05:00|3948.6|3945.8|3959.1|3956.3|3960.1|3957.3|3944.2|3941.4|5936
1592583000000|2020-06-19 16:10:00|3958.6|3955.8|3956.6|3953.8|3969.1|3966.3|3956.1|3953.3|5295
1592583300000|2020-06-19 16:15:00|3956.2|3953.4|3923.2|3920.4|3960.2|3957.4|3923.2|3920.4|8581
1592583600000|2020-06-19 16:20:00|3922.2|3919.4|3869.2|3866.4|3928.2|3925.4|3868.2|3865.4|13636
1592583900000|2020-06-19 16:25:00|3868.7|3865.9|3883.2|3880.4|3892.2|3889.4|3854.2|3851.4|14419
1592584200000|2020-06-19 16:30:00|3882.2|3879.4|3900.7|3897.9|3906.2|3903.4|3874.2|3871.4|6828
1592584500000|2020-06-19 16:35:00|3901.2|3898.4|3910.2|3907.4|3917.2|3914.4|3899.2|3896.4|4366
1592584800000|2020-06-19 16:40:00|3911.2|3908.4|3932.2|3929.4|3937.2|3934.4|3910.2|3907.4|4579
1592585100000|2020-06-19 16:45:00|3931.2|3928.4|3942.2|3939.4|3943.2|3940.4|3922.2|3919.4|3870
1592585400000|2020-06-19 16:50:00|3943.2|3940.4|3933.2|3930.4|3946.2|3943.4|3930.2|3927.4|2996
1592585700000|2020-06-19 16:55:00|3934.2|3931.4|3947.2|3944.4|3950.2|3947.4|3933.2|3930.4|2658
1592586000000|2020-06-19 17:00:00|3948.2|3945.4|3953.2|3950.4|3960.2|3957.4|3946.2|3943.4|3719
1592586300000|2020-06-19 17:05:00|3952.2|3949.4|3958.2|3955.4|3969.2|3966.4|3952.2|3949.4|4660
1592586600000|2020-06-19 17:10:00|3958.7|3955.9|3961.2|3958.4|3967.2|3964.4|3958.2|3955.4|1723
1592586900000|2020-06-19 17:15:00|3962.2|3959.4|3965.2|3962.4|3966.2|3963.4|3956.2|3953.4|1896
1592587200000|2020-06-19 17:20:00|3966.2|3963.4|3964.2|3961.4|3976.2|3973.4|3958.2|3955.4|2919
1592587500000|2020-06-19 17:25:00|3963.3|3960.5|3977.2|3974.4|3978.7|3975.9|3961.2|3958.4|2549
1592587800000|2020-06-19 17:30:00|3976.2|3973.4|3973.2|3970.4|3983.2|3980.4|3970.2|3967.4|2691
1592588100000|2020-06-19 17:35:00|3972.2|3969.4|3983.2|3980.4|3989.2|3986.4|3972.2|3969.4|3043
1592588400000|2020-06-19 17:40:00|3983.7|3980.9|3983.2|3980.4|3989.2|3986.4|3981.2|3978.4|1571
1592588700000|2020-06-19 17:45:00|3984.2|3981.4|3973.2|3970.4|3985.2|3982.4|3969.2|3966.4|2074
1592589000000|2020-06-19 17:50:00|3973.7|3970.9|3987.2|3984.4|3988.2|3985.4|3973.7|3970.9|2110
1592589300000|2020-06-19 17:55:00|3988.2|3985.4|3976.2|3973.4|3993.2|3990.4|3972.2|3969.4|2982
1592589600000|2020-06-19 18:00:00|3975.2|3972.4|3991.2|3988.4|3992.2|3989.4|3974.2|3971.4|4323
1592589900000|2020-06-19 18:05:00|3990.7|3987.9|3962.2|3959.4|3993.2|3990.4|3960.7|3957.9|4751
1592590200000|2020-06-19 18:10:00|3961.2|3958.4|3972.2|3969.4|3978.2|3975.4|3956.2|3953.4|6357
1592590500000|2020-06-19 18:15:00|3973.2|3970.4|3965.2|3962.4|3980.2|3977.4|3961.2|3958.4|3605
1592590800000|2020-06-19 18:20:00|3965.7|3962.9|3959.2|3956.4|3970.2|3967.4|3952.2|3949.4|2880
1592591100000|2020-06-19 18:25:00|3958.7|3955.9|3983.1|3980.3|3992.2|3989.4|3957.2|3954.4|12469
1592591400000|2020-06-19 18:30:00|3982.2|3979.4|3986.2|3983.4|3990.1|3987.3|3979.1|3976.3|3339
1592591700000|2020-06-19 18:35:00|3985.2|3982.4|3982.2|3979.4|3991.1|3988.3|3982.1|3979.3|1691
1592592000000|2020-06-19 18:40:00|3982.1|3979.3|3991.1|3988.3|3992.1|3989.3|3981.2|3978.4|1144
1592592300000|2020-06-19 18:45:00|3992.1|3989.3|3979.2|3976.4|3992.1|3989.3|3979.1|3976.3|1047
1592592600000|2020-06-19 18:50:00|3980.1|3977.3|3994.2|3991.4|3995.2|3992.4|3978.2|3975.4|955
1592592900000|2020-06-19 18:55:00|3994.1|3991.3|3981.1|3978.3|3994.2|3991.4|3979.1|3976.3|1128
1592593200000|2020-06-19 19:00:00|3980.7|3977.9|3985.1|3982.3|3985.6|3982.8|3978.1|3975.3|1026
1592593500000|2020-06-19 19:05:00|3985.2|3982.4|3980.6|3977.8|3986.1|3983.3|3977.2|3974.4|929
1592593800000|2020-06-19 19:10:00|3981.1|3978.3|3977.2|3974.4|3983.2|3980.4|3971.2|3968.4|1087
1592594100000|2020-06-19 19:15:00|3976.2|3973.4|3977.2|3974.4|3982.2|3979.4|3975.2|3972.4|802
1592594400000|2020-06-19 19:20:00|3978.2|3975.4|3981.7|3978.9|3982.2|3979.4|3978.2|3975.4|539
1592594700000|2020-06-19 19:25:00|3981.2|3978.4|3975.2|3972.4|3983.2|3980.4|3973.2|3970.4|730
1592595000000|2020-06-19 19:30:00|3976.2|3973.4|3976.7|3973.9|3978.2|3975.4|3974.2|3971.4|301
1592595300000|2020-06-19 19:35:00|3977.2|3974.4|3963.2|3960.4|3977.2|3974.4|3961.2|3958.4|651
1592595600000|2020-06-19 19:40:00|3962.2|3959.4|3966.2|3963.4|3969.2|3966.4|3962.2|3959.4|475
1592595900000|2020-06-19 19:45:00|3965.2|3962.4|3962.2|3959.4|3967.2|3964.4|3962.2|3959.4|525
1592596200000|2020-06-19 19:50:00|3963.2|3960.4|3965.2|3962.4|3968.2|3965.4|3962.2|3959.4|630
1592596500000|2020-06-19 19:55:00|3964.2|3961.4|3966.2|3963.4|3966.2|3963.4|3962.2|3959.4|851
1592596800000|2020-06-19 20:00:00|3966.7|3963.9|3962.2|3959.4|3968.2|3965.4|3960.2|3957.4|550
1592597100000|2020-06-19 20:05:00|3962.7|3959.9|3965.2|3962.4|3973.2|3970.4|3956.2|3953.4|1314
1592597400000|2020-06-19 20:10:00|3964.2|3961.4|3961.2|3958.4|3965.2|3962.4|3961.2|3958.4|163
1592597700000|2020-06-19 20:15:00|3961.6|3958.8|3953.7|3950.9|3962.2|3959.4|3953.2|3950.4|465
1592598000000|2020-06-19 20:20:00|3953.2|3950.4|3949.2|3946.4|3956.2|3953.4|3944.2|3941.4|1295
1592598300000|2020-06-19 20:25:00|3948.7|3945.9|3947.7|3944.9|3958.7|3955.9|3944.2|3941.4|403
1592598600000|2020-06-19 20:30:00|3948.2|3945.4|3940.2|3937.4|3948.2|3945.4|3936.2|3933.4|530
1592598900000|2020-06-19 20:35:00|3941.2|3938.4|3950.2|3947.4|3950.2|3947.4|3941.2|3938.4|128
1592599200000|2020-06-19 20:40:00|3950.7|3947.9|3954.7|3951.9|3955.7|3952.9|3949.2|3946.4|304
1592599500000|2020-06-19 20:45:00|3955.2|3952.4|3959.2|3956.4|3961.7|3958.9|3951.2|3948.4|452
1592599800000|2020-06-19 20:50:00|3959.7|3956.9|3951.2|3948.4|3963.2|3960.4|3950.2|3947.4|417
1592600100000|2020-06-19 20:55:00|3950.7|3947.9|3955.3|3945.3|3955.3|3951.9|3949.2|3944.3|441
1592776800000|2020-06-21 22:00:00|3924.4|3920.4|3937.2|3934.4|3945.9|3942.9|3917.8|3914|1430
1592777100000|2020-06-21 22:05:00|3936.8|3934|3930.7|3927.9|3942.3|3939.5|3925.7|3922.9|540
1592777400000|2020-06-21 22:10:00|3931.2|3928.4|3927.2|3924.4|3934.2|3931.4|3918.3|3915.5|878
1592777700000|2020-06-21 22:15:00|3925.8|3923|3940.2|3937.4|3945.8|3942.9|3924.7|3921.9|716
1592778000000|2020-06-21 22:20:00|3939.2|3936.4|3951.2|3948.4|3951.7|3948.9|3938.7|3935.9|407
1592778300000|2020-06-21 22:25:00|3950.8|3948|3979.2|3976.4|3992.7|3988.8|3947.7|3944.9|1530
1592778600000|2020-06-21 22:30:00|3979.6|3976.8|3974.6|3971.8|3997.5|3994.7|3972.6|3969.8|816
1592778900000|2020-06-21 22:35:00|3975.1|3972.3|3976.6|3973.8|3978.6|3975.8|3972.7|3969.9|249
1592779200000|2020-06-21 22:40:00|3977.6|3974.8|3975.2|3972.4|3983.6|3980.8|3973.2|3970.3|227
1592779500000|2020-06-21 22:45:00|3974.7|3971.9|3969.7|3966.9|3981.2|3978.4|3969.3|3966.5|262
1592779800000|2020-06-21 22:50:00|3970.2|3967.4|3972.7|3969.9|3976.7|3973.9|3968.7|3965.9|255
1592780100000|2020-06-21 22:55:00|3973.7|3970.9|3987.2|3984.4|3988.7|3985.9|3973.7|3970.9|256
1592780400000|2020-06-21 23:00:00|3985.8|3983|3981.6|3978.8|3988.7|3985.9|3981.6|3978.8|178
1592780700000|2020-06-21 23:05:00|3982.5|3979.7|3990.7|3987.9|4000.2|3997.4|3981.6|3978.8|622
1592781000000|2020-06-21 23:10:00|3989.7|3986.9|3981.7|3978.9|3990.7|3987.9|3971.8|3969|504
1592781300000|2020-06-21 23:15:00|3980.7|3977.9|3982.2|3979.4|3988.7|3985.9|3980.7|3977.9|321
1592781600000|2020-06-21 23:20:00|3982.6|3979.8|3982.2|3979.4|3985.7|3982.9|3974.7|3971.9|238
1592781900000|2020-06-21 23:25:00|3981.7|3978.9|3980.3|3977.5|3986.7|3983.9|3976.7|3973.9|96
1592782200000|2020-06-21 23:30:00|3980.2|3977.4|3984.7|3981.9|3991.6|3986.9|3976.7|3973.9|372
1592782500000|2020-06-21 23:35:00|3985.2|3982.4|3988.7|3985.9|3991.2|3988.4|3982.7|3979.9|135
1592782800000|2020-06-21 23:40:00|3988.2|3985.4|3984.7|3981.9|3989.2|3986.4|3982.7|3979.9|108
1592783100000|2020-06-21 23:45:00|3984.2|3981.4|3992.7|3989.9|3994.7|3991.9|3984.2|3981.4|242
1592783400000|2020-06-21 23:50:00|3993.6|3990.8|3988.7|3985.9|3998.2|3995.4|3986.7|3983.9|338
1592783700000|2020-06-21 23:55:00|3989.2|3986.4|3986.7|3983.9|3989.7|3986.9|3983.7|3980.9|196
1592784000000|2020-06-22 00:00:00|3987.7|3984.9|3987.7|3984.9|3990.6|3987.8|3976.7|3973.9|864
1592784300000|2020-06-22 00:05:00|3988.6|3985.8|3992.7|3989.9|3993.7|3990.9|3984.8|3982|582
1592784600000|2020-06-22 00:10:00|3993.2|3990.4|3995.7|3992.9|3996.7|3993.9|3985.8|3983|662
1592784900000|2020-06-22 00:15:00|3996.6|3993.8|4001.2|3998.4|4010.6|4007.8|3993.7|3990.9|1676
1592785200000|2020-06-22 00:20:00|4001.6|3998.8|4001.6|3998.8|4005.6|4002.8|4000.6|3997.8|525
1592785500000|2020-06-22 00:25:00|4002.1|3999.3|3996.7|3993.9|4005.7|4002.9|3995.7|3992.9|326
1592785800000|2020-06-22 00:30:00|3997.1|3994.3|3979.7|3976.9|4000.7|3997.9|3979.7|3976.9|639
1592786100000|2020-06-22 00:35:00|3979.2|3976.4|3972.7|3969.9|3983.2|3980.4|3972.3|3969.5|711
1592786400000|2020-06-22 00:40:00|3972.8|3970|3980.7|3977.9|3982.7|3979.9|3969.7|3966.9|424
1592786700000|2020-06-22 00:45:00|3979.8|3977|3983.7|3980.9|3987.7|3984.9|3978.7|3975.9|378
1592787000000|2020-06-22 00:50:00|3983.3|3980.5|3975.7|3972.9|3989.7|3986.9|3975.7|3972.9|448
1592787300000|2020-06-22 00:55:00|3975.3|3972.5|3982.8|3980|3985.8|3983|3975.3|3972.5|616
1592787600000|2020-06-22 01:00:00|3983.2|3980.4|3994.7|3991.9|3999.8|3997|3982.3|3979.5|858
1592787900000|2020-06-22 01:05:00|3994.8|3992|3988.8|3986|3996.8|3994|3988.8|3986|439
1592788200000|2020-06-22 01:10:00|3989.7|3986.9|4000.8|3998|4001.7|3998.9|3988.8|3986|446
1592788500000|2020-06-22 01:15:00|3999.8|3997|3998.8|3996|4002.7|3999.9|3996.8|3994|418
1592788800000|2020-06-22 01:20:00|3999.8|3997|4011.7|4008.9|4013.7|4010.9|3998.8|3996|1261
1592789100000|2020-06-22 01:25:00|4011.3|4008.5|4009.8|4007|4011.3|4008.5|4004.8|4002|335
1592789400000|2020-06-22 01:30:00|4010.7|4007.9|4009.8|4007|4016.1|4013.3|4003.8|4001|576
1592789700000|2020-06-22 01:35:00|4008.9|4006.1|4012.3|4009.5|4016.7|4013.9|4007.8|4005|480
1592790000000|2020-06-22 01:40:00|4012.7|4009.9|4012.8|4010|4018.8|4016|4011.3|4008.5|544
1592790300000|2020-06-22 01:45:00|4013.2|4010.4|4005.8|4003|4014.8|4012|4005.8|4003|322
1592790600000|2020-06-22 01:50:00|4005.7|4002.9|4005.8|4003|4011.8|4009|4004.8|4002|243
1592790900000|2020-06-22 01:55:00|4005.7|4002.9|3997.8|3995|4007.2|4004.4|3996.8|3994|524
1592791200000|2020-06-22 02:00:00|3996.8|3994|4001.8|3999|4006.8|4004|3996.7|3993.9|355
1592791500000|2020-06-22 02:05:00|4002.3|3999.5|4007.8|4005|4009.8|4007|4000.7|3997.9|465
1592791800000|2020-06-22 02:10:00|4007.7|4004.9|4007.8|4005|4011.8|4009|4006.3|4003.5|230
1592792100000|2020-06-22 02:15:00|4008.3|4005.5|4010.7|4007.9|4010.7|4007.9|4003.8|4001|268
1592792400000|2020-06-22 02:20:00|4009.8|4007|4002.8|4000|4010.2|4007.4|4000.7|3997.9|243
1592792700000|2020-06-22 02:25:00|4001.9|3999.1|4008.7|4005.9|4008.7|4005.9|4001.8|3999|225
1592793000000|2020-06-22 02:30:00|4007.8|4005|4003.8|4001|4008.7|4005.9|4000.8|3998|186
1592793300000|2020-06-22 02:35:00|4003.3|4000.5|4000.2|3997.4|4004.8|4002|3997.8|3995|378
1592793600000|2020-06-22 02:40:00|4000.7|3997.9|3990.8|3988|4000.8|3998|3989.8|3987|558
1592793900000|2020-06-22 02:45:00|3989.9|3987.1|3993.8|3991|3995.8|3993|3988.8|3986|496
1592794200000|2020-06-22 02:50:00|3993.7|3990.9|3995.8|3993|3995.8|3993|3991.3|3988.5|226
1592794500000|2020-06-22 02:55:00|3995.7|3992.9|3994.7|3991.9|3997.7|3994.9|3992.8|3990|257
1592794800000|2020-06-22 03:00:00|3994.8|3992|3983.8|3981|3994.8|3992|3979.8|3977|895
1592795100000|2020-06-22 03:05:00|3984.7|3981.9|3973.8|3971|3984.8|3982|3972.8|3970|541
1592795400000|2020-06-22 03:10:00|3974.3|3971.5|3976.8|3974|3981.8|3979|3973.8|3971|340
1592795700000|2020-06-22 03:15:00|3976.3|3973.5|3976.3|3973.5|3979.8|3977|3972.8|3970|425
1592796000000|2020-06-22 03:20:00|3975.8|3973|3980.8|3978|3981.8|3979|3969.3|3966.5|466
1592796300000|2020-06-22 03:25:00|3980.7|3977.9|3983.8|3981|3986.8|3984|3978.7|3975.9|410
1592796600000|2020-06-22 03:30:00|3982.9|3980.1|3992.2|3989.4|3993.8|3991|3982.8|3980|517
1592796900000|2020-06-22 03:35:00|3991.8|3989|3991.8|3989|3992.7|3989.9|3988.8|3986|150
1592797200000|2020-06-22 03:40:00|3992.2|3989.4|3991.8|3989|3993.8|3991|3989.8|3987|143
1592797500000|2020-06-22 03:45:00|3991.3|3988.5|3991.8|3989|3991.8|3989|3989.8|3987|205
1592797800000|2020-06-22 03:50:00|3990.8|3988|3984.8|3982|3990.8|3988|3984.8|3982|273
1592798100000|2020-06-22 03:55:00|3985.3|3982.5|3982.3|3979.5|3985.8|3983|3979.3|3976.5|223
1592798400000|2020-06-22 04:00:00|3982.8|3980|3985.3|3982.5|3986.8|3984|3979.8|3977|179
1592798700000|2020-06-22 04:05:00|3985.8|3983|3988.3|3985.5|3991.8|3989|3982.3|3979.5|289
1592799000000|2020-06-22 04:10:00|3988.8|3986|3980.8|3978|3989.3|3986.5|3980.8|3978|168
1592799300000|2020-06-22 04:15:00|3981.7|3978.9|3980.8|3978|3982.8|3980|3977.8|3975|167
1592799600000|2020-06-22 04:20:00|3981.8|3979|3975.8|3973|3982.8|3980|3973.8|3971|225
1592799900000|2020-06-22 04:25:00|3976.7|3973.9|3980.3|3977.5|3981.8|3979|3976.3|3973.5|162
1592800200000|2020-06-22 04:30:00|3980.8|3978|3979.8|3977|3985.8|3983|3978.8|3976|245
1592800500000|2020-06-22 04:35:00|3980.8|3978|3979.8|3977|3980.8|3978|3976.9|3974.1|139
1592800800000|2020-06-22 04:40:00|3978.8|3976|3978.8|3976|3979.8|3977|3976.3|3973.5|135
1592801100000|2020-06-22 04:45:00|3978.3|3975.5|3971.8|3969|3979.3|3976.5|3970.8|3968|219
1592801400000|2020-06-22 04:50:00|3970.9|3968.1|3971.8|3969|3977.8|3975|3970.8|3968|177
1592801700000|2020-06-22 04:55:00|3972.7|3969.9|3968.8|3966|3972.8|3970|3965.8|3963|440
1592802000000|2020-06-22 05:00:00|3968.3|3965.5|3971.8|3969|3971.8|3969|3961.3|3958.5|822
1592802300000|2020-06-22 05:05:00|3971.7|3968.9|3965.8|3963|3972.8|3970|3963.8|3961|445
1592802600000|2020-06-22 05:10:00|3965.7|3962.9|3963.8|3961|3968.8|3966|3961.9|3959.1|493
1592802900000|2020-06-22 05:15:00|3964.3|3961.5|3967.8|3965|3968.8|3966|3963.8|3961|166
1592803200000|2020-06-22 05:20:00|3967.9|3965.1|3969.8|3967|3969.9|3967.1|3965.9|3963.1|194
1592803500000|2020-06-22 05:25:00|3969.9|3967.1|3972.8|3970|3974.8|3972|3969.4|3966.6|308
1592803800000|2020-06-22 05:30:00|3971.9|3969.1|3968.8|3966|3972.4|3969.6|3962.9|3960.1|359
1592804100000|2020-06-22 05:35:00|3968.4|3965.6|3963.9|3961.1|3968.8|3966|3961.4|3958.6|328
1592804400000|2020-06-22 05:40:00|3963.8|3961|3964.8|3962|3966.8|3964|3962.8|3960|189
1592804700000|2020-06-22 05:45:00|3964.9|3962.1|3965.9|3963.1|3966.9|3964.1|3963.8|3961|215
1592805000000|2020-06-22 05:50:00|3966.8|3964|3963.4|3960.6|3968.8|3966|3962.4|3959.6|273
1592805300000|2020-06-22 05:55:00|3962.9|3960.1|3964.9|3962.1|3965.9|3963.1|3962.8|3960|283
1592805600000|2020-06-22 06:00:00|3964.8|3962|3959.8|3957|3964.8|3962|3958.9|3956.1|697
1592805900000|2020-06-22 06:05:00|3959.4|3956.6|3962.9|3960.1|3963.8|3961|3957.8|3955|585
1592806200000|2020-06-22 06:10:00|3962.8|3960|3969.8|3967|3971.7|3968.9|3962.8|3960|600
1592806500000|2020-06-22 06:15:00|3968.9|3966.1|3968.8|3966|3971.8|3969|3964.8|3962|422
1592806800000|2020-06-22 06:20:00|3969.3|3966.5|3967.8|3965|3971.8|3969|3963.8|3961|320
1592807100000|2020-06-22 06:25:00|3968.3|3965.5|3970.8|3968|3976.8|3974|3967.8|3965|618
1592807400000|2020-06-22 06:30:00|3971.7|3968.9|3966.8|3964|3971.8|3969|3964.9|3962.1|458
1592807700000|2020-06-22 06:35:00|3966.9|3964.1|3972.8|3970|3974.8|3972|3966.9|3964.1|408
1592808000000|2020-06-22 06:40:00|3971.8|3969|3970.8|3968|3972.8|3970|3964.9|3962.1|335
1592808300000|2020-06-22 06:45:00|3971.3|3968.5|3968.8|3966|3971.8|3969|3966.8|3964|174
1592808600000|2020-06-22 06:50:00|3969.7|3966.9|3974.8|3972|3975.9|3973.1|3966.9|3964.1|651
1592808900000|2020-06-22 06:55:00|3974.3|3971.5|3984.3|3981.5|3984.8|3982|3972.8|3970|881
1592809200000|2020-06-22 07:00:00|3983.8|3981|3987.8|3985|3992.8|3990|3982.8|3980|1842
1592809500000|2020-06-22 07:05:00|3987.4|3984.6|3983.3|3980.5|3991.8|3989|3981.9|3979.1|978
1592809800000|2020-06-22 07:10:00|3982.9|3980.1|3991.3|3988.5|3991.9|3989.1|3980.8|3978|714
1592810100000|2020-06-22 07:15:00|3990.9|3988.1|3992.8|3990|3993.8|3991|3987.8|3985|618
1592810400000|2020-06-22 07:20:00|3992.3|3989.5|3994.8|3992|3994.9|3992.1|3987.8|3985|673
1592810700000|2020-06-22 07:25:00|3994.3|3991.5|4008.8|4006|4008.8|4006|3993.8|3991|1295
1592811000000|2020-06-22 07:30:00|4009.7|4006.9|4007.8|4005|4011.8|4009|4002.9|4000.1|1513
1592811300000|2020-06-22 07:35:00|4008.7|4005.9|4001.9|3999.1|4009.8|4007|3999.8|3997|1230
1592811600000|2020-06-22 07:40:00|4001.8|3999|3998.8|3996|4003.8|4001|3995.8|3993|815
1592811900000|2020-06-22 07:45:00|3999.3|3996.5|4001.8|3999|4005.3|4002.5|3997.8|3995|560
1592812200000|2020-06-22 07:50:00|4001.9|3999.1|3998.8|3996|4006.8|4004|3998.8|3996|471
1592812500000|2020-06-22 07:55:00|3998.9|3996.1|3991.9|3989.1|3999.9|3997.1|3991.9|3989.1|1116
1592812800000|2020-06-22 08:00:00|3992|3989.2|3996.4|3993.6|4001.9|3999.1|3988.9|3986.1|1299
1592813100000|2020-06-22 08:05:00|3996.9|3994.1|3992.9|3990.1|3997.9|3995.1|3990.9|3988.1|572
1592813400000|2020-06-22 08:10:00|3992|3989.2|3986.9|3984.1|3993.9|3991.1|3984.9|3982.1|639
1592813700000|2020-06-22 08:15:00|3985.9|3983.1|3983.9|3981.1|3987.9|3985.1|3983.9|3981.1|460
1592814000000|2020-06-22 08:20:00|3984|3981.2|3989.9|3987.1|3994.9|3992.1|3983.9|3981.1|541
1592814300000|2020-06-22 08:25:00|3990.8|3988|3982.5|3979.7|3990.9|3988.1|3978|3975.2|1810
1592814600000|2020-06-22 08:30:00|3982.9|3980.1|3982.9|3980.1|3984.9|3982.1|3975|3972.2|1354
1592814900000|2020-06-22 08:35:00|3983|3980.2|3989.9|3987.1|3991.9|3989.1|3981.9|3979.1|900
1592815200000|2020-06-22 08:40:00|3990.8|3988|3991.9|3989.1|3993.9|3991.1|3986.9|3984.1|955
1592815500000|2020-06-22 08:45:00|3991|3988.2|3988|3985.2|3993.9|3991.1|3983.9|3981.1|598
1592815800000|2020-06-22 08:50:00|3989|3986.2|3991.9|3989.1|3993.9|3991.1|3985|3982.2|604
1592816100000|2020-06-22 08:55:00|3992|3989.2|3991|3988.2|3992.9|3990.1|3988|3985.2|621
1592816400000|2020-06-22 09:00:00|3990.9|3988.1|4000.9|3998.1|4002|3999.2|3990|3987.2|1063
1592816700000|2020-06-22 09:05:00|4001|3998.2|3998.9|3996.1|4002.9|4000.1|3995.9|3993.1|728
1592817000000|2020-06-22 09:10:00|3998|3995.2|3996.5|3993.7|4000.9|3998.1|3994.9|3992.1|644
1592817300000|2020-06-22 09:15:00|3996|3993.2|3995.9|3993.1|3998.8|3996|3993|3990.2|395
1592817600000|2020-06-22 09:20:00|3995.5|3992.7|3996|3993.2|4000|3997.2|3992.9|3990.1|572
1592817900000|2020-06-22 09:25:00|3995.9|3993.1|3999.9|3997.1|4000.4|3997.6|3994.9|3992.1|453
1592818200000|2020-06-22 09:30:00|3999.5|3996.7|3992|3989.2|4000.9|3998.1|3990.5|3987.7|640
1592818500000|2020-06-22 09:35:00|3991.5|3988.7|3982|3979.2|3992|3989.2|3981|3978.2|1254
1592818800000|2020-06-22 09:40:00|3981.9|3979.1|3980.1|3977.3|3987.9|3985.1|3978.1|3975.3|714
1592819100000|2020-06-22 09:45:00|3980|3977.2|3977|3974.2|3983|3980.2|3976.1|3973.3|754
1592819400000|2020-06-22 09:50:00|3976.1|3973.3|3973|3970.2|3978|3975.2|3971.1|3968.3|810
1592819700000|2020-06-22 09:55:00|3972.1|3969.3|3973.1|3970.3|3976|3973.2|3970.1|3967.3|477
1592820000000|2020-06-22 10:00:00|3973.6|3970.8|3987|3984.2|3987|3984.2|3972.1|3969.3|1136
1592820300000|2020-06-22 10:05:00|3986|3983.2|3983|3980.2|3986.5|3983.7|3981.6|3978.8|518
1592820600000|2020-06-22 10:10:00|3982.6|3979.8|3979.1|3976.3|3987.6|3984.8|3978.1|3975.3|457
1592820900000|2020-06-22 10:15:00|3979|3976.2|3982.1|3979.3|3983.1|3980.3|3977.1|3974.3|502
1592821200000|2020-06-22 10:20:00|3982|3979.2|3979.1|3976.3|3983|3980.2|3977.1|3974.3|264
1592821500000|2020-06-22 10:25:00|3979.6|3976.8|3979.1|3976.3|3980.1|3977.3|3976.1|3973.3|303
1592821800000|2020-06-22 10:30:00|3978.1|3975.3|3980.7|3977.9|3982.1|3979.3|3978|3975.2|928
1592822100000|2020-06-22 10:35:00|3981.1|3978.3|3979.1|3976.3|3983.1|3980.3|3976.1|3973.3|618
1592822400000|2020-06-22 10:40:00|3978.7|3975.9|3982.1|3979.3|3988.1|3985.3|3978.2|3975.4|561
1592822700000|2020-06-22 10:45:00|3981.3|3978.5|3979.2|3976.4|3984.1|3981.3|3977.3|3974.5|427
1592823000000|2020-06-22 10:50:00|3978.3|3975.5|3973.3|3970.5|3982.2|3979.4|3973.3|3970.5|456
1592823300000|2020-06-22 10:55:00|3973.7|3970.9|3974.2|3971.4|3976.3|3973.5|3970.2|3967.4|653
1592823600000|2020-06-22 11:00:00|3973.3|3970.5|3968.3|3965.5|3975.3|3972.5|3966.3|3963.5|744
1592823900000|2020-06-22 11:05:00|3967.3|3964.5|3960.2|3957.4|3968.3|3965.5|3956.3|3953.5|1770
1592824200000|2020-06-22 11:10:00|3960.1|3957.3|3960.2|3957.4|3960.2|3957.4|3953.2|3950.4|1440
1592824500000|2020-06-22 11:15:00|3959.3|3956.5|3961.2|3958.4|3961.7|3958.9|3952.3|3949.5|1066
1592824800000|2020-06-22 11:20:00|3960.7|3957.9|3965.7|3962.9|3968.1|3965.3|3960.2|3957.4|782
1592825100000|2020-06-22 11:25:00|3965.3|3962.5|3964.2|3961.4|3966.2|3963.4|3961.2|3958.4|817
1592825400000|2020-06-22 11:30:00|3963.7|3960.9|3960.3|3957.5|3965.7|3962.9|3958.3|3955.5|539
1592825700000|2020-06-22 11:35:00|3960.7|3957.9|3962.2|3959.4|3962.2|3959.4|3958.2|3955.4|387
1592826000000|2020-06-22 11:40:00|3961.3|3958.5|3959.2|3956.4|3964.2|3961.4|3956.3|3953.5|598
1592826300000|2020-06-22 11:45:00|3958.7|3955.9|3963.3|3960.5|3968.2|3965.4|3958.7|3955.9|880
1592826600000|2020-06-22 11:50:00|3963.8|3961|3967.2|3964.4|3968.7|3965.9|3961.3|3958.5|421
1592826900000|2020-06-22 11:55:00|3968.2|3965.4|3967.2|3964.4|3970.2|3967.4|3966.2|3963.4|735
1592827200000|2020-06-22 12:00:00|3967.7|3964.9|3958.2|3955.4|3974.1|3971.3|3957.2|3954.4|1942
1592827500000|2020-06-22 12:05:00|3957.2|3954.4|3950|3947.2|3957.3|3954.5|3941.4|3938.6|5146
1592827800000|2020-06-22 12:10:00|3950.5|3947.7|3957.5|3954.7|3958.5|3955.7|3949.6|3946.8|2021
1592828100000|2020-06-22 12:15:00|3957.6|3954.8|3963.6|3960.8|3965.5|3962.7|3953.6|3950.8|965
1592828400000|2020-06-22 12:20:00|3963.5|3960.7|3958.6|3955.8|3966.6|3963.8|3956.6|3953.8|958
1592828700000|2020-06-22 12:25:00|3957.6|3954.8|3953.5|3950.7|3958.6|3955.8|3953.5|3950.7|806
1592829000000|2020-06-22 12:30:00|3953.1|3950.3|3957.5|3954.7|3960.5|3957.7|3952.6|3949.8|920
1592829300000|2020-06-22 12:35:00|3957.6|3954.8|3961.5|3958.7|3962.5|3959.7|3955.5|3952.7|638
1592829600000|2020-06-22 12:40:00|3962.5|3959.7|3959.6|3956.8|3962.5|3959.7|3958.5|3955.7|598
1592829900000|2020-06-22 12:45:00|3960|3957.2|3960.5|3957.7|3962.5|3959.7|3955.5|3952.7|938
1592830200000|2020-06-22 12:50:00|3960.1|3957.3|3968.5|3965.7|3970.4|3967.6|3959.5|3956.7|1291
1592830500000|2020-06-22 12:55:00|3969.4|3966.6|3970.5|3967.7|3975.5|3972.7|3968.5|3965.7|1155
1592830800000|2020-06-22 13:00:00|3968.8|3966|3982.4|3979.6|3982.4|3979.6|3965.5|3962.7|2888
1592831100000|2020-06-22 13:05:00|3983.4|3980.6|3970.9|3968.1|3986.4|3983.6|3969.4|3966.6|3552
1592831400000|2020-06-22 13:10:00|3970.4|3967.6|3977.8|3975|3984.3|3981.5|3970.4|3967.6|1797
1592831700000|2020-06-22 13:15:00|3977.4|3974.6|3973.4|3970.6|3980.3|3977.5|3967.4|3964.6|1520
1592832000000|2020-06-22 13:20:00|3974.2|3971.4|3988.3|3985.5|3991.2|3988.4|3973.9|3971.1|1975
1592832300000|2020-06-22 13:25:00|3988.4|3985.6|3988.3|3985.5|3995.3|3992.5|3988.3|3985.5|2666
1592832600000|2020-06-22 13:30:00|3988.2|3985.4|3980.4|3977.6|3993.3|3990.5|3975.3|3972.5|3200
1592832900000|2020-06-22 13:35:00|3981.2|3978.4|3986.3|3983.5|3992.2|3989.4|3980.3|3977.5|2043
1592833200000|2020-06-22 13:40:00|3986.7|3983.9|3987.3|3984.5|3987.3|3984.5|3976.3|3973.5|2054
1592833500000|2020-06-22 13:45:00|3987.4|3984.6|3996.2|3993.4|4000.2|3997.4|3983.3|3980.5|3287
1592833800000|2020-06-22 13:50:00|3995.7|3992.9|3987.2|3984.4|3998.2|3995.4|3986.2|3983.4|1950
1592834100000|2020-06-22 13:55:00|3987.7|3984.9|3991.2|3988.4|3994.2|3991.4|3987.2|3984.4|1252
1592834400000|2020-06-22 14:00:00|3991.7|3988.9|4007.1|4004.3|4007.2|4004.4|3986.2|3983.4|3932
1592834700000|2020-06-22 14:05:00|4007.2|4004.4|4010.3|4007.5|4015.3|4012.5|4001.3|3998.5|5217
1592835000000|2020-06-22 14:10:00|4011.2|4008.4|4015.3|4012.5|4022.1|4019.3|4006.3|4003.5|3795
1592835300000|2020-06-22 14:15:00|4015.2|4012.4|4003.2|4000.4|4018.3|4015.5|4001.7|3998.9|2670
1592835600000|2020-06-22 14:20:00|4004.1|4001.3|4006.3|4003.5|4014.2|4011.4|4004.1|4001.3|1377
1592835900000|2020-06-22 14:25:00|4006.2|4003.4|4008.7|4005.9|4012.2|4009.4|4003.2|4000.4|1640
1592836200000|2020-06-22 14:30:00|4008.3|4005.5|3998.4|3995.6|4011.1|4008.3|3993.4|3990.6|3828
1592836500000|2020-06-22 14:35:00|3999.3|3996.5|4003.4|4000.6|4005.3|4002.5|3998.4|3995.6|1237
1592836800000|2020-06-22 14:40:00|4003.8|4001|4001.4|3998.6|4005.3|4002.5|3997.3|3994.5|1417
1592837100000|2020-06-22 14:45:00|4001.3|3998.5|4005.8|4003|4009.3|4006.5|4001.3|3998.5|1909
1592837400000|2020-06-22 14:50:00|4006.3|4003.5|4010.3|4007.5|4011.3|4008.5|4003.3|4000.5|2690
1592837700000|2020-06-22 14:55:00|4011.2|4008.4|4008.8|4006|4013.8|4011|4006.3|4003.5|2067
1592838000000|2020-06-22 15:00:00|4008.4|4005.6|4000.3|3997.5|4008.4|4005.6|3996.4|3993.6|1949
1592838300000|2020-06-22 15:05:00|4000.4|3997.6|4013.8|4011|4017.3|4014.5|4000.3|3997.5|1914
1592838600000|2020-06-22 15:10:00|4013.4|4010.6|4021.2|4018.4|4022.2|4019.4|4013.4|4010.6|3433
1592838900000|2020-06-22 15:15:00|4021.3|4018.5|4021.8|4019|4027.2|4024.4|4017.8|4015|2561
1592839200000|2020-06-22 15:20:00|4022.2|4019.4|4032.8|4030|4034.2|4031.4|4018.3|4015.5|3649
1592839500000|2020-06-22 15:25:00|4033.2|4030.4|4040.2|4037.4|4040.2|4037.4|4025.2|4022.4|3973
1592839800000|2020-06-22 15:30:00|4040.3|4037.5|4026.3|4023.5|4041.2|4038.4|4025.5|4022.7|2982
1592840100000|2020-06-22 15:35:00|4026.2|4023.4|4027.2|4024.4|4032.2|4029.4|4025.3|4022.5|1201
1592840400000|2020-06-22 15:40:00|4027.3|4024.5|4032.1|4029.3|4036.1|4033.3|4026.2|4023.4|2437
1592840700000|2020-06-22 15:45:00|4033.1|4030.3|4032.7|4029.9|4037.2|4034.4|4029.7|4026.9|1562
1592841000000|2020-06-22 15:50:00|4033.1|4030.3|4031.2|4028.4|4034.2|4031.4|4028.2|4025.4|1024
1592841300000|2020-06-22 15:55:00|4032.1|4029.3|4037.1|4034.3|4039.1|4036.3|4031.2|4028.4|1582
1592841600000|2020-06-22 16:00:00|4038|4035.2|4043.1|4040.3|4045.5|4042.7|4034.3|4031.5|4005
1592841900000|2020-06-22 16:05:00|4042.2|4039.4|4040.1|4037.3|4043.6|4040.8|4035.2|4032.4|3196
1592842200000|2020-06-22 16:10:00|4041|4038.2|4033.7|4030.9|4041.1|4038.3|4030.1|4027.3|2948
1592842500000|2020-06-22 16:15:00|4033.2|4030.4|4027.7|4024.9|4038.1|4035.3|4026.2|4023.4|2072
1592842800000|2020-06-22 16:20:00|4028.2|4025.4|4026.3|4023.5|4029.2|4026.4|4022.2|4019.1|3041
1592843100000|2020-06-22 16:25:00|4026.2|4023.4|4025.3|4022.5|4028.2|4025.4|4021.3|4018.5|1326
1592843400000|2020-06-22 16:30:00|4024.3|4021.5|4030.2|4027.4|4030.2|4027.4|4022.2|4019.4|1996
1592843700000|2020-06-22 16:35:00|4029.3|4026.5|4022.2|4019.4|4029.3|4026.5|4020.2|4017.4|1967
1592844000000|2020-06-22 16:40:00|4022.3|4019.5|4031.2|4028.4|4031.2|4028.4|4021.2|4018.4|2021
1592844300000|2020-06-22 16:45:00|4031.1|4028.3|4038.2|4035.4|4040.2|4037.4|4029.2|4026.4|2228
1592844600000|2020-06-22 16:50:00|4038.7|4035.9|4038.3|4035.5|4040.3|4037.5|4033.8|4031|1137
1592844900000|2020-06-22 16:55:00|4039.2|4036.4|4042.2|4039.4|4043.3|4040.5|4036.4|4033.6|1041
1592845200000|2020-06-22 17:00:00|4041.4|4038.6|4038.2|4035.4|4047.1|4044.3|4036.3|4033.5|2196
1592845500000|2020-06-22 17:05:00|4038.3|4035.5|4034.2|4031.4|4040.3|4037.5|4032.4|4029.6|1357
1592845800000|2020-06-22 17:10:00|4034.3|4031.5|4032.2|4029.4|4036.2|4033.4|4030.2|4027.4|1675
1592846100000|2020-06-22 17:15:00|4033.3|4030.5|4031.4|4028.6|4037.3|4034.5|4030.4|4027.6|2230
1592846400000|2020-06-22 17:20:00|4032.4|4029.6|4035.4|4032.6|4036.5|4033.7|4030.4|4027.6|1041
1592846700000|2020-06-22 17:25:00|4035.5|4032.7|4036.4|4033.6|4037.4|4034.6|4032.5|4029.7|1232
1592847000000|2020-06-22 17:30:00|4036.5|4033.7|4031.4|4028.6|4038.9|4036.1|4030.5|4027.7|1387
1592847300000|2020-06-22 17:35:00|4030.5|4027.7|4026.5|4023.7|4031.5|4028.7|4024.6|4021.8|1951
1592847600000|2020-06-22 17:40:00|4025.6|4022.8|4029.6|4026.8|4031.5|4028.7|4020.5|4017.7|2465
1592847900000|2020-06-22 17:45:00|4030.5|4027.7|4036.6|4033.8|4037.6|4034.8|4030.5|4027.7|1952
1592848200000|2020-06-22 17:50:00|4035.7|4032.9|4037.5|4034.7|4038.5|4035.7|4033.5|4030.7|1535
1592848500000|2020-06-22 17:55:00|4037.4|4034.6|4040.6|4037.8|4040.6|4037.8|4033.6|4030.8|1538
1592848800000|2020-06-22 18:00:00|4038.8|4036|4047.4|4044.6|4047.4|4044.6|4034.6|4031.8|4565
1592849100000|2020-06-22 18:05:00|4046.4|4043.6|4052.4|4049.6|4054.4|4051.6|4042.4|4039.6|4721
1592849400000|2020-06-22 18:10:00|4052.8|4050|4065.3|4062.5|4067.3|4064.5|4052.4|4049.6|5454
1592849700000|2020-06-22 18:15:00|4066.2|4063.4|4067.8|4065|4077.3|4074.5|4055.3|4052.5|6694
1592850000000|2020-06-22 18:20:00|4067.3|4064.5|4072.3|4069.5|4077.3|4074.5|4063.1|4060.3|4683
1592850300000|2020-06-22 18:25:00|4071.3|4068.5|4072.5|4069.7|4080.3|4077.5|4063.3|4060.5|8706
1592850600000|2020-06-22 18:30:00|4072.4|4069.6|4065.5|4062.7|4075.5|4072.7|4063.9|4061.1|2540
1592850900000|2020-06-22 18:35:00|4065.9|4063.1|4066.4|4063.6|4067.4|4064.6|4062.5|4059.7|855
1592851200000|2020-06-22 18:40:00|4066.5|4063.7|4067.5|4064.7|4068.9|4066.1|4063.4|4060.6|582
1592851500000|2020-06-22 18:45:00|4068.4|4065.6|4072.4|4069.6|4074.4|4071.6|4064.5|4061.7|1040
1592851800000|2020-06-22 18:50:00|4072.5|4069.7|4064.5|4061.7|4072.5|4069.7|4062.5|4059.7|862
1592852100000|2020-06-22 18:55:00|4064.4|4061.6|4069.5|4066.7|4070.5|4067.7|4064.4|4061.6|1112
1592852400000|2020-06-22 19:00:00|4070.4|4067.6|4068.5|4065.7|4075.6|4070.7|4067.5|4064.7|631
1592852700000|2020-06-22 19:05:00|4068.4|4065.6|4069.5|4066.7|4070.4|4067.6|4066.5|4063.7|380
1592853000000|2020-06-22 19:10:00|4070.4|4067.6|4068.4|4065.6|4075.5|4072.7|4067.5|4064.7|569
1592853300000|2020-06-22 19:15:00|4068|4065.2|4067.4|4064.6|4072.5|4069.7|4066.5|4063.7|735
1592853600000|2020-06-22 19:20:00|4066.5|4063.7|4062.4|4059.6|4067.5|4064.7|4061.5|4058.7|560
1592853900000|2020-06-22 19:25:00|4062.5|4059.7|4064.5|4061.7|4066.4|4063.6|4061.9|4059.1|485
1592854200000|2020-06-22 19:30:00|4065.4|4062.6|4069.5|4066.7|4070.5|4067.7|4064.5|4061.7|283
1592854500000|2020-06-22 19:35:00|4070|4067.2|4069.4|4066.6|4070.4|4067.6|4066.5|4063.7|221
1592854800000|2020-06-22 19:40:00|4069|4066.2|4070.5|4067.7|4071.4|4068.6|4068.5|4065.7|259
1592855100000|2020-06-22 19:45:00|4070.4|4067.6|4070.4|4067.6|4071.4|4068.6|4069.4|4066.6|305
1592855400000|2020-06-22 19:50:00|4069.4|4066.6|4072.4|4069.6|4072.4|4069.6|4069.4|4066.6|399
1592855700000|2020-06-22 19:55:00|4072.5|4069.7|4071.5|4068.7|4072.5|4069.7|4070.4|4067.6|538
1592856000000|2020-06-22 20:00:00|4072.3|4069.5|4072.5|4069.7|4074.5|4071.7|4068.7|4065.9|842
1592856300000|2020-06-22 20:05:00|4073.1|4070.3|4076.5|4073.7|4079|4076.2|4072.5|4069.7|631
1592856600000|2020-06-22 20:10:00|4075.7|4072.9|4073.4|4070.6|4075.7|4072.9|4071.5|4068.7|777
1592856900000|2020-06-22 20:15:00|4073.5|4070.7|4073.5|4070.7|4074|4071.2|4072|4069.2|108
1592857200000|2020-06-22 20:20:00|4074.4|4071.6|4074.4|4071.6|4075.5|4072.7|4073.5|4070.7|111
1592857500000|2020-06-22 20:25:00|4074.5|4071.7|4075.4|4072.6|4076.5|4073.7|4074.4|4071.6|222
1592857800000|2020-06-22 20:30:00|4075|4072.2|4064.4|4061.6|4076.4|4073.6|4062.4|4059.6|1747
1592858100000|2020-06-22 20:35:00|4064.9|4062.1|4068.4|4065.6|4069.3|4066.5|4064.4|4061.6|242
1592858400000|2020-06-22 20:40:00|4068.9|4066.1|4070.4|4067.6|4071.4|4068.6|4068.4|4065.6|131
1592858700000|2020-06-22 20:45:00|4069.4|4066.6|4069.4|4066.6|4071.4|4068.6|4067.1|4064.3|522
1592859000000|2020-06-22 20:50:00|4069.5|4066.7|4065.5|4062.7|4071.4|4068.6|4065.5|4062.7|350
1592859300000|2020-06-22 20:55:00|4065|4062.2|4060.5|4057.7|4067.8|4064.6|4059.5|4055.3|591
1592863200000|2020-06-22 22:00:00|4069.1|4066.3|4071.5|4068.7|4071.9|4069.1|4060.8|4057.4|307
1592863500000|2020-06-22 22:05:00|4071.9|4069.1|4074.9|4072.1|4078|4075.2|4070.1|4066.7|218
1592863800000|2020-06-22 22:10:00|4074.5|4071.7|4074.4|4071.6|4075.5|4072.7|4071.5|4068.7|75
1592864100000|2020-06-22 22:15:00|4074.5|4071.7|4072.4|4069.6|4075.9|4073.1|4070.1|4067|185
1592864400000|2020-06-22 22:20:00|4071|4068.2|4075.5|4072.7|4075.5|4072.7|4070.6|4067.8|65
1592864700000|2020-06-22 22:25:00|4075.6|4072.8|4085.5|4082.7|4089.4|4086.6|4075.6|4072.8|594
1592865000000|2020-06-22 22:30:00|4086.5|4083.7|4083.9|4081.1|4087.5|4084.7|4083.4|4080.6|247
1592865300000|2020-06-22 22:35:00|4084.4|4081.6|4081.1|4078.3|4087.5|4084.7|4078.5|4075.7|197
1592865600000|2020-06-22 22:40:00|4081|4078.2|4084.5|4081.7|4087.5|4084.7|4079.6|4076.8|274
1592865900000|2020-06-22 22:45:00|4084.4|4081.6|4110.3|4107.5|4126.6|4122.5|4084.4|4081.6|3023
1592866200000|2020-06-22 22:50:00|4109.9|4107.1|4116.8|4114|4122.1|4116.6|4105.4|4102.6|889
1592866500000|2020-06-22 22:55:00|4116|4113.2|4115.3|4112.5|4117.8|4115|4105.3|4102.5|518
1592866800000|2020-06-22 23:00:00|4116.2|4113.4|4098.3|4095.5|4117.4|4114.6|4096.3|4093.5|471
1592867100000|2020-06-22 23:05:00|4097.8|4095|4107.3|4104.5|4109.3|4106.5|4097.8|4095|177
1592867400000|2020-06-22 23:10:00|4106.8|4104|4104.3|4101.5|4108.3|4105.5|4102.8|4100|129
1592867700000|2020-06-22 23:15:00|4103.8|4101|4111.8|4109|4118.2|4115.4|4103.8|4101|203
1592868000000|2020-06-22 23:20:00|4111.7|4108.9|4116.8|4114|4125.7|4122.9|4111.3|4108.5|367
1592868300000|2020-06-22 23:25:00|4116.7|4113.9|4113.3|4110.5|4116.8|4114|4112.3|4109.5|109
1592868600000|2020-06-22 23:30:00|4113.2|4110.4|4112.8|4110|4117.8|4115|4111.8|4109|104
1592868900000|2020-06-22 23:35:00|4114.1|4111.3|4114.3|4111.5|4116.7|4113.9|4106.9|4104.1|191
1592869200000|2020-06-22 23:40:00|4113.5|4110.7|4109.8|4107|4116.4|4113.6|4109|4106|99
1592869500000|2020-06-22 23:45:00|4109.9|4107.1|4108.4|4105.6|4110.4|4107.6|4104.4|4101.6|216
1592869800000|2020-06-22 23:50:00|4108|4105.2|4106.3|4103.5|4110.3|4107.5|4103.4|4100.6|133
1592870100000|2020-06-22 23:55:00|4106.4|4103.6|4097.3|4094.5|4106.4|4103.6|4096.3|4093.5|273
1592870400000|2020-06-23 00:00:00|4096.8|4094|4085.3|4082.5|4096.8|4094|4078.3|4075.5|1408
1592870700000|2020-06-23 00:05:00|4085.7|4082.9|4085.3|4082.5|4089.7|4086.9|4079.2|4076.4|828
1592871000000|2020-06-23 00:10:00|4085.8|4083|4081.3|4078.5|4089.3|4086.5|4080.3|4077.5|337
1592871300000|2020-06-23 00:15:00|4082.2|4079.4|4087.3|4084.5|4088.2|4085.4|4079.3|4076.5|409
1592871600000|2020-06-23 00:20:00|4088.1|4085.3|4085.3|4082.5|4088.3|4085.5|4080.2|4077.4|333
1592871900000|2020-06-23 00:25:00|4086.1|4083.3|4082.3|4079.5|4086.2|4083.4|4081.3|4078.5|190
1592872200000|2020-06-23 00:30:00|4082.2|4079.4|4081.7|4078.9|4084.2|4081.4|4080.2|4077.4|158
1592872500000|2020-06-23 00:35:00|4081.3|4078.5|4074.7|4071.9|4081.3|4078.5|4072.3|4069.5|508
1592872800000|2020-06-23 00:40:00|4075.2|4072.4|4078.3|4075.5|4078.3|4075.5|4073.3|4070.5|221
1592873100000|2020-06-23 00:45:00|4078.7|4075.9|4085.3|4082.5|4086.3|4083.5|4077.3|4074.5|421
1592873400000|2020-06-23 00:50:00|4086.2|4083.4|4085.7|4082.9|4087.8|4085|4083.3|4080.5|144
1592873700000|2020-06-23 00:55:00|4086.2|4083.4|4082.3|4079.5|4086.7|4083.9|4082.3|4079.5|156
1592874000000|2020-06-23 01:00:00|4083.2|4080.4|4089.3|4086.5|4090.3|4087.5|4081.4|4078.6|459
1592874300000|2020-06-23 01:05:00|4088.4|4085.6|4077.3|4074.5|4090.4|4087.6|4076.3|4073.5|508
1592874600000|2020-06-23 01:10:00|4077.4|4074.6|4053.5|4050.7|4079.3|4076.5|4049.8|4047|3278
1592874900000|2020-06-23 01:15:00|4053.4|4050.6|4045.4|4042.6|4053.4|4050.6|4035.4|4032.6|2114
1592875200000|2020-06-23 01:20:00|4044.6|4041.8|4024.9|4022.1|4045|4042.2|4023.5|4020.7|1852
1592875500000|2020-06-23 01:25:00|4025.4|4022.6|3999|3996.2|4037.4|4034.6|3998.4|3995.6|3053
1592875800000|2020-06-23 01:30:00|3998.6|3995.8|4025.6|4022.8|4033.5|4030.7|3988.6|3985.8|3427
1592876100000|2020-06-23 01:35:00|4026.1|4023.3|4014.7|4011.9|4028.6|4025.8|4012.7|4009.9|1149
1592876400000|2020-06-23 01:40:00|4015.6|4012.8|4004.6|4001.8|4022.2|4019.4|3999.6|3996.8|1282
1592876700000|2020-06-23 01:45:00|4003.6|4000.8|3993.6|3990.8|4007|4004.2|3978.7|3975.9|3237
1592877000000|2020-06-23 01:50:00|3993.1|3990.3|4012.5|4009.7|4021.5|4018.7|3987.6|3984.8|2547
1592877300000|2020-06-23 01:55:00|4012.6|4009.8|4032.6|4029.8|4033.1|4030.3|4006.6|4003.8|1708
1592877600000|2020-06-23 02:00:00|4033|4030.2|4044.4|4041.6|4064.3|4059.7|4026.4|4023.6|3894
1592877900000|2020-06-23 02:05:00|4043.9|4041.1|4052.4|4049.6|4054.4|4051.6|4036.4|4033.6|1186
1592878200000|2020-06-23 02:10:00|4053.4|4050.6|4052.4|4049.6|4054.4|4051.6|4045.6|4042.8|785
1592878500000|2020-06-23 02:15:00|4053.4|4050.6|4058.4|4055.6|4061.4|4058.6|4044.5|4041.7|1350
1592878800000|2020-06-23 02:20:00|4057.6|4054.8|4068.4|4065.6|4068.4|4065.6|4051.9|4049.1|750
1592879100000|2020-06-23 02:25:00|4069.4|4066.6|4063.4|4060.6|4070.4|4067.6|4060.1|4057.3|961
1592879400000|2020-06-23 02:30:00|4064.4|4061.6|4068.4|4065.6|4071.4|4068.6|4062.4|4059.6|599
1592879700000|2020-06-23 02:35:00|4069.3|4066.5|4066.5|4063.7|4073.4|4070.6|4063.4|4060.6|656
1592880000000|2020-06-23 02:40:00|4067.4|4064.6|4057.4|4054.6|4067.9|4065.1|4052.4|4049.6|797
1592880300000|2020-06-23 02:45:00|4058.3|4055.5|4062.4|4059.6|4062.4|4059.6|4056|4053.2|250
1592880600000|2020-06-23 02:50:00|4061.4|4058.6|4062.4|4059.6|4067.4|4064.6|4057.5|4054.7|312
1592880900000|2020-06-23 02:55:00|4063.4|4060.6|4071|4068.2|4073|4070.2|4062.4|4059.6|396
1592881200000|2020-06-23 03:00:00|4071.5|4068.7|4071.5|4068.7|4073|4070.2|4066.5|4063.7|364
1592881500000|2020-06-23 03:05:00|4070.6|4067.8|4063.5|4060.7|4070.6|4067.8|4060.5|4057.7|412
1592881800000|2020-06-23 03:10:00|4063.9|4061.1|4067.5|4064.7|4067.5|4064.7|4058.5|4055.7|260
1592882100000|2020-06-23 03:15:00|4067|4064.2|4064.5|4061.7|4069.5|4066.7|4063.5|4060.7|201
1592882400000|2020-06-23 03:20:00|4064|4061.2|4061|4058.2|4065|4062.2|4059.5|4056.7|227
1592882700000|2020-06-23 03:25:00|4060.5|4057.7|4061.5|4058.7|4064.5|4061.7|4060.5|4057.7|127
1592883000000|2020-06-23 03:30:00|4062.4|4059.6|4057.4|4054.6|4063.4|4060.6|4053|4048.8|533
1592883300000|2020-06-23 03:35:00|4057|4054.2|4047.5|4044.7|4057.5|4054.7|4047|4044.2|322
1592883600000|2020-06-23 03:40:00|4047|4044.2|4045.5|4042.7|4050.4|4047.6|4044.5|4041.7|483
1592883900000|2020-06-23 03:45:00|4046.5|4043.7|4052.5|4049.7|4053.5|4050.7|4046.5|4043.7|308
1592884200000|2020-06-23 03:50:00|4052|4049.2|4051.5|4048.7|4054.5|4051.7|4048.5|4045.7|191
1592884500000|2020-06-23 03:55:00|4051.9|4049.1|4051.5|4048.7|4054.4|4051.6|4049.6|4046.8|116
1592884800000|2020-06-23 04:00:00|4051.4|4048.6|4052|4049.2|4055.5|4052.7|4048.5|4045.7|148
1592885100000|2020-06-23 04:05:00|4051.5|4048.7|4058.5|4055.7|4058.9|4056.1|4051.5|4048.7|188
1592885400000|2020-06-23 04:10:00|4059.5|4056.7|4058.9|4056.1|4062.4|4059.6|4058.5|4055.7|290
1592885700000|2020-06-23 04:15:00|4059.3|4056.5|4056.9|4054.1|4061.5|4058.7|4055.5|4052.7|150
1592886000000|2020-06-23 04:20:00|4057.3|4054.5|4058|4055.2|4060.5|4057.7|4056.5|4053.7|78
1592886300000|2020-06-23 04:25:00|4058.5|4055.7|4061|4058.2|4061.5|4058.7|4055.5|4052.7|90
1592886600000|2020-06-23 04:30:00|4060.9|4058.1|4061.5|4058.7|4063.5|4060.7|4059|4056.2|286
1592886900000|2020-06-23 04:35:00|4062.4|4059.6|4064.9|4062.1|4065.4|4062.6|4061|4058.2|227
1592887200000|2020-06-23 04:40:00|4064.5|4061.7|4057.9|4055.1|4064.5|4061.7|4056.5|4053.7|115
1592887500000|2020-06-23 04:45:00|4057.5|4054.7|4058.4|4055.6|4059.4|4056.6|4055.5|4052.7|124
1592887800000|2020-06-23 04:50:00|4057.5|4054.7|4054.5|4051.7|4058|4055.2|4051.5|4048.7|228
1592888100000|2020-06-23 04:55:00|4054|4051.2|4050.5|4047.7|4055.5|4052.7|4049.5|4046.7|191
1592888400000|2020-06-23 05:00:00|4050.6|4047.8|4060.5|4057.7|4061.4|4058.6|4050.1|4047.3|330
1592888700000|2020-06-23 05:05:00|4061.3|4058.5|4063.5|4060.7|4064|4061.2|4058.4|4055.6|253
1592889000000|2020-06-23 05:10:00|4063.1|4060.3|4062.5|4059.7|4067.5|4064.7|4059.5|4056.7|367
1592889300000|2020-06-23 05:15:00|4062.6|4059.8|4059.5|4056.7|4062.6|4059.8|4058.5|4055.7|103
1592889600000|2020-06-23 05:20:00|4059.4|4056.6|4058.4|4055.6|4061.4|4058.6|4056.6|4053.8|214
1592889900000|2020-06-23 05:25:00|4058.5|4055.7|4057.5|4054.7|4063.5|4060.7|4056.4|4053.6|154
1592890200000|2020-06-23 05:30:00|4057.9|4055.1|4057.5|4054.7|4060.5|4057.7|4054.6|4051.8|210
1592890500000|2020-06-23 05:35:00|4058.4|4055.6|4055.4|4052.6|4058.5|4055.7|4054.4|4051.6|158
1592890800000|2020-06-23 05:40:00|4055.5|4052.7|4038.4|4035.6|4056.4|4053.6|4037.6|4034.8|719
1592891100000|2020-06-23 05:45:00|4038.5|4035.7|4040.6|4037.8|4041.5|4038.7|4031.6|4028.8|903
1592891400000|2020-06-23 05:50:00|4040.5|4037.7|4036.5|4033.7|4042.1|4039.3|4032.5|4029.7|300
1592891700000|2020-06-23 05:55:00|4035.6|4032.8|4030.5|4027.7|4035.6|4032.8|4029.1|4026.3|331
1592892000000|2020-06-23 06:00:00|4030.6|4027.8|4038.5|4035.7|4042.5|4039.7|4030.6|4027.8|697
1592892300000|2020-06-23 06:05:00|4039.4|4036.6|4046.6|4043.8|4050.5|4047.7|4039.4|4036.6|693
1592892600000|2020-06-23 06:10:00|4047.4|4044.6|4044.6|4041.8|4052|4049.2|4043.6|4040.8|474
1592892900000|2020-06-23 06:15:00|4045|4042.2|4041.6|4038.8|4050.5|4047.7|4039.5|4036.7|655
1592893200000|2020-06-23 06:20:00|4042|4039.2|4043.5|4040.7|4044.5|4041.7|4038.4|4035.6|311
1592893500000|2020-06-23 06:25:00|4042.6|4039.8|4036.6|4033.8|4043.5|4040.7|4033.6|4030.8|944
1592893800000|2020-06-23 06:30:00|4035.7|4032.9|4048.6|4045.8|4049.6|4046.8|4031.7|4028.9|704
1592894100000|2020-06-23 06:35:00|4048.2|4045.4|4054.6|4051.8|4058.6|4055.8|4047.6|4044.8|894
1592894400000|2020-06-23 06:40:00|4055.1|4052.3|4056.6|4053.8|4058.5|4055.7|4050.6|4047.8|769
1592894700000|2020-06-23 06:45:00|4057|4054.2|4059.5|4056.7|4061.5|4058.7|4052.7|4049.9|601
1592895000000|2020-06-23 06:50:00|4058.6|4055.8|4056.6|4053.8|4061.5|4058.7|4056.5|4053.7|298
1592895300000|2020-06-23 06:55:00|4056.7|4053.9|4055.7|4052.9|4060.1|4057.3|4053.7|4050.9|408
1592895600000|2020-06-23 07:00:00|4056.6|4053.8|4056.7|4053.9|4061.6|4058.8|4051.7|4048.9|981
1592895900000|2020-06-23 07:05:00|4056.6|4053.8|4053.6|4050.8|4057.6|4054.8|4048.4|4045.6|847
1592896200000|2020-06-23 07:10:00|4053.7|4050.9|4057.7|4054.9|4059.7|4056.9|4050.7|4047.9|472
1592896500000|2020-06-23 07:15:00|4058.5|4055.7|4073.6|4070.8|4076.1|4073.3|4058.5|4055.7|2065
1592896800000|2020-06-23 07:20:00|4073.7|4070.9|4075.6|4072.8|4079.6|4076.8|4070.7|4067.9|1185
1592897100000|2020-06-23 07:25:00|4074.7|4071.9|4080.7|4077.9|4083.7|4080.9|4071.7|4068.9|925
1592897400000|2020-06-23 07:30:00|4081.6|4078.8|4089.6|4086.8|4090.5|4087.7|4078.6|4075.8|1525
1592897700000|2020-06-23 07:35:00|4088.7|4085.9|4087.6|4084.8|4093.6|4090.8|4085.6|4082.8|1198
1592898000000|2020-06-23 07:40:00|4088.5|4085.7|4092.6|4089.8|4092.6|4089.8|4084.5|4081.7|813
1592898300000|2020-06-23 07:45:00|4092.5|4089.7|4095.6|4092.8|4096|4093.2|4089.5|4086.7|817
1592898600000|2020-06-23 07:50:00|4096.1|4093.3|4100.5|4097.7|4102.6|4099.8|4092.6|4089.8|1166
1592898900000|2020-06-23 07:55:00|4100.6|4097.8|4105.5|4102.7|4105.6|4102.8|4098.6|4095.8|979
1592899200000|2020-06-23 08:00:00|4105.6|4102.8|4102.6|4099.8|4108.6|4105.8|4097.6|4094.8|1365
1592899500000|2020-06-23 08:05:00|4101.7|4098.9|4097.5|4094.7|4104.6|4101.8|4097.5|4094.7|637
1592899800000|2020-06-23 08:10:00|4096.7|4093.9|4101.5|4098.7|4102.5|4099.7|4092.6|4089.8|1123
1592900100000|2020-06-23 08:15:00|4101.6|4098.8|4108.5|4105.7|4111.5|4108.7|4099.5|4096.7|1084
1592900400000|2020-06-23 08:20:00|4108.6|4105.8|4101.6|4098.8|4109.5|4106.7|4099.6|4096.8|850
1592900700000|2020-06-23 08:25:00|4102.5|4099.7|4113.6|4110.8|4115.6|4112.8|4101.5|4098.7|1510
1592901000000|2020-06-23 08:30:00|4114.3|4111.5|4105.5|4102.7|4121.6|4118.8|4104.5|4101.7|2211
1592901300000|2020-06-23 08:35:00|4105.6|4102.8|4098.2|4095.4|4107.5|4104.7|4093.7|4090.9|1923
1592901600000|2020-06-23 08:40:00|4098.1|4095.3|4105.6|4102.8|4106.7|4103.9|4097.2|4094.4|1056
1592901900000|2020-06-23 08:45:00|4105.2|4102.4|4095.6|4092.8|4105.2|4102.4|4093.6|4090.8|926
1592902200000|2020-06-23 08:50:00|4096.1|4093.3|4103.6|4100.8|4105.7|4102.9|4095.7|4092.9|467
1592902500000|2020-06-23 08:55:00|4102.8|4100|4092.6|4089.8|4102.8|4100|4092.6|4089.8|898
1592902800000|2020-06-23 09:00:00|4093.1|4090.3|4092.6|4089.8|4093.1|4090.3|4083.6|4080.8|1303
1592903100000|2020-06-23 09:05:00|4091.8|4089|4090.7|4087.9|4100.8|4098|4089.6|4086.8|967
1592903400000|2020-06-23 09:10:00|4090.8|4088|4091.7|4088.9|4097.6|4094.8|4086.7|4083.9|747
1592903700000|2020-06-23 09:15:00|4091.6|4088.8|4100.7|4097.9|4101.6|4098.8|4091.6|4088.8|401
1592904000000|2020-06-23 09:20:00|4100.6|4097.8|4104.6|4101.8|4106.6|4103.8|4099.7|4096.9|546
1592904300000|2020-06-23 09:25:00|4103.7|4100.9|4114.8|4112|4115.7|4112.9|4103.7|4100.9|953
1592904600000|2020-06-23 09:30:00|4115.6|4112.8|4131.7|4128.9|4134.6|4131.8|4114.6|4111.8|2698
1592904900000|2020-06-23 09:35:00|4130.8|4128|4123.6|4120.8|4132.6|4129.8|4123.6|4120.8|1058
1592905200000|2020-06-23 09:40:00|4124.5|4121.7|4132.6|4129.8|4132.6|4129.8|4120.6|4117.8|1389
1592905500000|2020-06-23 09:45:00|4132.2|4129.4|4139.6|4136.8|4139.6|4136.8|4125.7|4122.9|1101
1592905800000|2020-06-23 09:50:00|4139.2|4136.4|4135.6|4132.8|4141.6|4138.8|4130.7|4127.9|881
1592906100000|2020-06-23 09:55:00|4135.8|4133|4136.8|4134|4140.6|4137.8|4133.6|4130.8|973
1592906400000|2020-06-23 10:00:00|4136.6|4133.8|4139.8|4137|4142.6|4139.8|4131.6|4128.8|899
1592906700000|2020-06-23 10:05:00|4140.6|4137.8|4146.6|4143.8|4147.7|4144.9|4138.7|4135.9|1275
1592907000000|2020-06-23 10:10:00|4146.7|4143.9|4156.6|4153.8|4159.6|4156.8|4144.7|4141.9|1774
1592907300000|2020-06-23 10:15:00|4155.8|4153|4152.1|4149.3|4156.6|4153.8|4148.5|4145.7|1179
1592907600000|2020-06-23 10:20:00|4152.5|4149.7|4148.6|4145.8|4156.6|4153.8|4148.5|4145.7|699
1592907900000|2020-06-23 10:25:00|4148.5|4145.7|4147.6|4144.8|4149.4|4146.6|4143.8|4141|628
1592908200000|2020-06-23 10:30:00|4148.4|4145.6|4146.5|4143.7|4148.5|4145.7|4140.6|4137.8|624
1592908500000|2020-06-23 10:35:00|4146.6|4143.8|4145.5|4142.7|4147.6|4144.8|4143.5|4140.7|410
1592908800000|2020-06-23 10:40:00|4146.5|4143.7|4145.6|4142.8|4147.6|4144.8|4143.6|4140.8|439
1592909100000|2020-06-23 10:45:00|4146.1|4143.3|4147.6|4144.8|4147.6|4144.8|4141.6|4138.8|588
1592909400000|2020-06-23 10:50:00|4147.5|4144.7|4152.6|4149.8|4152.6|4149.8|4143.6|4140.8|830
1592909700000|2020-06-23 10:55:00|4152.5|4149.7|4146.6|4143.8|4154.6|4151.8|4145.6|4142.8|687
1592910000000|2020-06-23 11:00:00|4146.5|4143.7|4151.7|4148.9|4154.6|4151.8|4141.6|4138.8|1603
1592910300000|2020-06-23 11:05:00|4151.6|4148.8|4153.6|4150.8|4161.7|4158.9|4150.8|4148|1166
1592910600000|2020-06-23 11:10:00|4153.2|4150.4|4145.8|4143|4155.2|4152.4|4145.8|4143|1091
1592910900000|2020-06-23 11:15:00|4146.7|4143.9|4144.8|4142|4149.7|4146.9|4142.7|4139.9|1023
1592911200000|2020-06-23 11:20:00|4145.7|4142.9|4152.8|4150|4153.8|4151|4144.8|4142|625
1592911500000|2020-06-23 11:25:00|4152.7|4149.9|4147.8|4145|4153.8|4151|4146.7|4143.9|416
1592911800000|2020-06-23 11:30:00|4148.7|4145.9|4154.9|4152.1|4155.8|4153|4147.8|4145|1089
1592912100000|2020-06-23 11:35:00|4154.8|4152|4154.9|4152.1|4157.8|4155|4152.9|4150.1|1101
1592912400000|2020-06-23 11:40:00|4153.9|4151.1|4155.8|4153|4161.7|4158.9|4153.9|4151.1|1279
1592912700000|2020-06-23 11:45:00|4155.7|4152.9|4155.2|4152.4|4158.2|4155.4|4151.7|4148.9|615
1592913000000|2020-06-23 11:50:00|4155.3|4152.5|4150.9|4148.1|4155.3|4152.5|4148.8|4146|682
1592913300000|2020-06-23 11:55:00|4150.8|4148|4146|4143.2|4153.8|4151|4144|4141.2|1284
1592913600000|2020-06-23 12:00:00|4146.8|4144|4149|4146.2|4150.8|4148|4143|4140.2|1028
1592913900000|2020-06-23 12:05:00|4149.8|4147|4157.8|4155|4157.8|4155|4148|4145.2|958
1592914200000|2020-06-23 12:10:00|4157|4154.2|4159.8|4157|4165.7|4162.9|4153.8|4151|2084
1592914500000|2020-06-23 12:15:00|4160.6|4157.8|4158.8|4156|4163.7|4160.9|4157.7|4154.9|769
1592914800000|2020-06-23 12:20:00|4158.7|4155.9|4148.8|4146|4158.8|4156|4148.8|4146|1338
1592915100000|2020-06-23 12:25:00|4148.7|4145.9|4141.8|4139|4149.8|4147|4138|4135.2|2345
1592915400000|2020-06-23 12:30:00|4141|4138.2|4127.8|4125|4143|4140.2|4125.4|4122.6|2342
1592915700000|2020-06-23 12:35:00|4126.5|4123.7|4127.9|4125.1|4129.8|4127|4123|4120.2|1295
1592916000000|2020-06-23 12:40:00|4127.8|4125|4128.8|4126|4131.8|4129|4124.9|4122.1|1692
1592916300000|2020-06-23 12:45:00|4129.7|4126.9|4120.4|4117.6|4130|4127.2|4120|4117.2|1801
1592916600000|2020-06-23 12:50:00|4120|4117.2|4115.8|4113|4120.4|4117.6|4106.9|4104.1|2314
1592916900000|2020-06-23 12:55:00|4115|4112.2|4117.9|4115.1|4126.8|4124|4114.8|4112|2144
1592917200000|2020-06-23 13:00:00|4118.3|4115.5|4121|4118.2|4129|4126.2|4117|4114.2|2709
1592917500000|2020-06-23 13:05:00|4120.9|4118.1|4107|4104.2|4126.8|4124|4101|4098.2|2843
1592917800000|2020-06-23 13:10:00|4107.4|4104.6|4096.4|4093.6|4111|4108.2|4096|4093.2|2339
1592918100000|2020-06-23 13:15:00|4096.8|4094|4099.8|4097|4104.8|4102|4092.8|4090|2136
1592918400000|2020-06-23 13:20:00|4099|4096.2|4100.8|4098|4101.8|4099|4088.8|4086|2838
1592918700000|2020-06-23 13:25:00|4100.7|4097.9|4116.8|4114|4117.7|4114.9|4098.8|4096|2973
1592919000000|2020-06-23 13:30:00|4117.7|4114.9|4114.7|4111.9|4117.8|4115|4106.8|4104|2927
1592919300000|2020-06-23 13:35:00|4114.3|4111.5|4106.7|4103.9|4117.7|4114.9|4104.7|4101.9|2017
1592919600000|2020-06-23 13:40:00|4106.3|4103.5|4110.7|4107.9|4110.8|4108|4102.8|4100|1384
1592919900000|2020-06-23 13:45:00|4109.8|4107|4095.3|4092.5|4110.8|4108|4093.8|4091|1950
1592920200000|2020-06-23 13:50:00|4095.8|4093|4066.4|4063.6|4096.8|4094|4065|4062.2|7318
1592920500000|2020-06-23 13:55:00|4066|4063.2|4070.8|4068|4083.8|4081|4066|4063.2|3337
1592920800000|2020-06-23 14:00:00|4070.9|4068.1|4078|4075.2|4084.9|4082.1|4068|4065.2|4441
1592921100000|2020-06-23 14:05:00|4077.9|4075.1|4089.8|4087|4089.8|4087|4068|4065.2|3673
1592921400000|2020-06-23 14:10:00|4089|4086.2|4097.8|4095|4106.7|4103.9|4087.9|4085.1|5005
1592921700000|2020-06-23 14:15:00|4096.9|4094.1|4107.7|4104.9|4111.7|4108.9|4096.7|4093.9|2380
1592922000000|2020-06-23 14:20:00|4107.8|4105|4100.7|4097.9|4108.9|4106.1|4099.3|4096.5|1584
1592922300000|2020-06-23 14:25:00|4100.3|4097.5|4104.8|4102|4111.3|4108.5|4100.3|4097.5|1398
1592922600000|2020-06-23 14:30:00|4104.9|4102.1|4102.9|4100.1|4115.8|4113|4102.9|4100.1|2333
1592922900000|2020-06-23 14:35:00|4103.7|4100.9|4104.8|4102|4110.9|4108.1|4100.9|4098.1|1577
1592923200000|2020-06-23 14:40:00|4104|4101.2|4095.9|4093.1|4109.9|4107.1|4094.4|4091.6|1980
1592923500000|2020-06-23 14:45:00|4096.7|4093.9|4082.7|4079.9|4098.9|4096.1|4078.9|4076.1|4545
1592923800000|2020-06-23 14:50:00|4082.3|4079.5|4100.8|4098|4102.7|4099.9|4080.9|4078.1|2080
1592924100000|2020-06-23 14:55:00|4100.9|4098.1|4108.8|4106|4108.9|4106.1|4097.9|4095.1|1881
1592924400000|2020-06-23 15:00:00|4108.7|4105.9|4117.9|4115.1|4119.4|4116.6|4100.8|4098|3296
1592924700000|2020-06-23 15:05:00|4118.4|4115.6|4122.4|4119.6|4122.9|4120.1|4112|4109.2|2802
1592925000000|2020-06-23 15:10:00|4121.9|4119.1|4120.9|4118.1|4124.8|4122|4117.9|4115.1|1962
1592925300000|2020-06-23 15:15:00|4121.8|4119|4118.9|4116.1|4126.9|4124.1|4118|4115.2|2600
1592925600000|2020-06-23 15:20:00|4119|4116.2|4123.9|4121.1|4123.9|4121.1|4113.9|4111.1|2031
1592925900000|2020-06-23 15:25:00|4123|4120.2|4122|4119.2|4128.9|4126.1|4117.9|4115.1|3476
1592926200000|2020-06-23 15:30:00|4122.9|4120.1|4125.5|4122.7|4132.9|4130.1|4112|4109.2|3517
1592926500000|2020-06-23 15:35:00|4125.9|4123.1|4127.9|4125.1|4128|4125.2|4117|4114.2|1578
1592926800000|2020-06-23 15:40:00|4127.5|4124.7|4123|4120.2|4128.9|4126.1|4121|4118.2|1053
1592927100000|2020-06-23 15:45:00|4124|4121.2|4109|4106.2|4125|4122.2|4108.2|4105.4|2659
1592927400000|2020-06-23 15:50:00|4108.6|4105.8|4087.2|4084.4|4110|4107.2|4082|4079.2|5088
1592927700000|2020-06-23 15:55:00|4087.1|4084.3|4098|4095.2|4100.5|4097.7|4086.2|4083.4|2511
1592928000000|2020-06-23 16:00:00|4097.6|4094.8|4091.2|4088.4|4104|4101.2|4087.6|4084.8|2030
1592928300000|2020-06-23 16:05:00|4091|4088.2|4077.1|4074.3|4094.2|4091.4|4074.2|4071.4|2790
1592928600000|2020-06-23 16:10:00|4076.3|4073.5|4083|4080.2|4088|4085.2|4075.1|4072.3|1443
1592928900000|2020-06-23 16:15:00|4082.6|4079.8|4087|4084.2|4087.1|4084.3|4077.1|4074.3|2138
1592929200000|2020-06-23 16:20:00|4086.6|4083.8|4087.2|4084.4|4089.1|4086.3|4080.2|4077.4|1322
1592929500000|2020-06-23 16:25:00|4087.6|4084.8|4094|4091.2|4094.2|4091.4|4085.2|4082.4|1900
1592929800000|2020-06-23 16:30:00|4093.6|4090.8|4099|4096.2|4103|4100.2|4093.2|4090.4|2695
1592930100000|2020-06-23 16:35:00|4098.6|4095.8|4104|4101.2|4106|4103.2|4097.2|4094.4|1476
1592930400000|2020-06-23 16:40:00|4104.1|4101.3|4103|4100.2|4106.9|4104.1|4101|4098.2|2247
1592930700000|2020-06-23 16:45:00|4104|4101.2|4094.9|4092.1|4107|4104.2|4094|4091.2|1598
1592931000000|2020-06-23 16:50:00|4094|4091.2|4085|4082.2|4099|4096.2|4083.2|4080.4|1821
1592931300000|2020-06-23 16:55:00|4084.2|4081.4|4077.1|4074.3|4085|4082.2|4061.3|4058.5|4394
1592931600000|2020-06-23 17:00:00|4077.9|4075.1|4084.9|4082.1|4086|4083.2|4077.2|4074.4|2679
1592931900000|2020-06-23 17:05:00|4085|4082.2|4086.9|4084.1|4089|4086.2|4084.9|4082.1|1185
1592932200000|2020-06-23 17:10:00|4086.1|4083.3|4089|4086.2|4089.9|4087.1|4083.1|4080.3|609
1592932500000|2020-06-23 17:15:00|4088.9|4086.1|4088.9|4086.1|4092.9|4090.1|4082.9|4080.1|1837
1592932800000|2020-06-23 17:20:00|4089.4|4086.6|4072.1|4069.3|4089.9|4087.1|4071.1|4068.3|1626
1592933100000|2020-06-23 17:25:00|4072.9|4070.1|4051.1|4048.3|4073.8|4071|4041.7|4038.9|6385
1592933400000|2020-06-23 17:30:00|4052|4049.2|4046.1|4043.3|4054.1|4051.3|4026.5|4023.7|5310
1592933700000|2020-06-23 17:35:00|4046.9|4044.1|4054|4051.2|4055.9|4053.1|4043.2|4040.4|1579
1592934000000|2020-06-23 17:40:00|4053.9|4051.1|4051.5|4048.7|4056.9|4054.1|4047|4044.2|1369
1592934300000|2020-06-23 17:45:00|4051.9|4049.1|4053.5|4050.7|4061.9|4059.1|4050.1|4047.3|2123
1592934600000|2020-06-23 17:50:00|4053.1|4050.3|4035.1|4032.3|4053.5|4050.7|4033.9|4031.1|4397
1592934900000|2020-06-23 17:55:00|4035|4032.2|4026.1|4023.3|4042.1|4039.3|4024.2|4021.4|2994
1592935200000|2020-06-23 18:00:00|4025.7|4022.9|4029.2|4026.4|4030.1|4027.3|4006.3|4003.5|5399
1592935500000|2020-06-23 18:05:00|4029.1|4026.3|4026.2|4023.4|4032.1|4029.3|4019.6|4016.8|1692
1592935800000|2020-06-23 18:10:00|4026.6|4023.8|4035.2|4032.4|4039.2|4036.4|4025.2|4022.4|1974
1592936100000|2020-06-23 18:15:00|4034.2|4031.4|4030.1|4027.3|4038.2|4035.4|4020.2|4017.4|2223
1592936400000|2020-06-23 18:20:00|4029.2|4026.4|4031.1|4028.3|4036.2|4033.4|4022.2|4019.4|2381
1592936700000|2020-06-23 18:25:00|4030.7|4027.9|4042.1|4039.3|4046.1|4043.3|4021.1|4018.3|7835
1592937000000|2020-06-23 18:30:00|4041.2|4038.4|4045.1|4042.3|4048.2|4045.4|4038.1|4035.3|2113
1592937300000|2020-06-23 18:35:00|4045.7|4042.9|4048.1|4045.3|4051.2|4048.4|4044.1|4041.3|1115
1592937600000|2020-06-23 18:40:00|4047.2|4044.4|4044.1|4041.3|4048.1|4045.3|4039.2|4036.4|891
1592937900000|2020-06-23 18:45:00|4044.2|4041.4|4040.2|4037.4|4048.2|4045.4|4036.3|4033.5|1514
1592938200000|2020-06-23 18:50:00|4040.7|4037.9|4038.2|4035.4|4041.2|4038.4|4034.2|4031.4|764
1592938500000|2020-06-23 18:55:00|4039.1|4036.3|4036.2|4033.4|4039.2|4036.4|4034.2|4031.4|338
1592938800000|2020-06-23 19:00:00|4037|4034.2|4033.2|4030.4|4038.1|4035.3|4025.2|4022.4|1168
1592939100000|2020-06-23 19:05:00|4033.1|4030.3|4027.2|4024.4|4033.1|4030.3|4025.2|4022.4|506
1592939400000|2020-06-23 19:10:00|4026.2|4023.4|4018.2|4015.4|4027.2|4024.4|4016.2|4013.4|791
1592939700000|2020-06-23 19:15:00|4017.2|4014.4|4029.3|4026.5|4030.2|4027.4|4016.3|4013.5|763
1592940000000|2020-06-23 19:20:00|4029.2|4026.4|4019.2|4016.4|4029.3|4026.5|4018.3|4015.5|674
1592940300000|2020-06-23 19:25:00|4019.3|4016.5|4019.3|4016.5|4022.2|4019.4|4013.3|4010.5|361
1592940600000|2020-06-23 19:30:00|4019.2|4016.4|4020.3|4017.5|4022.3|4019.5|4018.2|4015.4|209
1592940900000|2020-06-23 19:35:00|4020.2|4017.4|4019.2|4016.4|4023.2|4020.4|4018.2|4015.4|389
1592941200000|2020-06-23 19:40:00|4018.8|4016|4025.2|4022.4|4025.2|4022.4|4018.3|4015.5|557
1592941500000|2020-06-23 19:45:00|4025.1|4022.3|4026.2|4023.4|4028.3|4025.5|4020.3|4017.5|568
1592941800000|2020-06-23 19:50:00|4026.3|4023.5|4029.1|4026.3|4029.1|4026.3|4022.1|4019.3|395
1592942100000|2020-06-23 19:55:00|4028.3|4025.5|4030.2|4027.4|4030.2|4027.4|4025.1|4022.3|985
1592942400000|2020-06-23 20:00:00|4029.3|4026.5|4026.3|4023.5|4033.3|4030.5|4022.2|4019.4|575
1592942700000|2020-06-23 20:05:00|4026.2|4023.4|4028.1|4025.3|4029.1|4026.3|4025.2|4022.4|135
1592943000000|2020-06-23 20:10:00|4028.2|4025.4|4027.1|4024.3|4029.1|4026.3|4026.1|4023.3|99
1592943300000|2020-06-23 20:15:00|4026.2|4023.4|4025.8|4023|4032.1|4029.3|4025.2|4022.4|248
1592943600000|2020-06-23 20:20:00|4025.7|4022.9|4023.3|4020.5|4026.7|4023.9|4021.2|4018.4|230
1592943900000|2020-06-23 20:25:00|4023.1|4020.3|4027.1|4024.3|4028.2|4025.4|4018.8|4016|487
1592944200000|2020-06-23 20:30:00|4026.7|4023.9|4019.3|4016.5|4032|4027.2|4010.3|4007.5|1164
1592944500000|2020-06-23 20:35:00|4018.3|4015.5|4028.8|4026|4031.2|4028.4|4017.2|4014.4|363
1592944800000|2020-06-23 20:40:00|4028.7|4025.9|4031.6|4028.8|4032.7|4029.9|4024.2|4021.4|202
1592945100000|2020-06-23 20:45:00|4031.2|4028.4|4013.3|4010.5|4031.3|4028.5|4012.8|4010|622
1592945400000|2020-06-23 20:50:00|4013.2|4010.4|4013.8|4011|4023.9|4021.1|4011.2|4008.3|646
1592945700000|2020-06-23 20:55:00|4014.7|4011.9|4008|3998|4014.7|4011.9|3997.5|3991.1|1195
1592949600000|2020-06-23 22:00:00|4003.7|4000.9|4017.7|4014.9|4018.2|4015.4|4003.7|4000.7|401
1592949900000|2020-06-23 22:05:00|4017.8|4015|4020.8|4018|4022.8|4020|4015.2|4012.4|211
1592950200000|2020-06-23 22:10:00|4020.4|4017.6|4025.2|4022.4|4027.1|4024.3|4020.2|4017.4|227
1592950500000|2020-06-23 22:15:00|4026.2|4023.4|4024.8|4022|4027.2|4024.4|4020.3|4017.5|126
1592950800000|2020-06-23 22:20:00|4025.2|4022.4|4027.8|4025|4028.3|4025.5|4022.2|4019.4|73
1592951100000|2020-06-23 22:25:00|4028.2|4025.4|4026.8|4024|4028.3|4025.5|4024.2|4021.4|52
1592951400000|2020-06-23 22:30:00|4027.3|4024.5|4025.2|4022.4|4028.2|4025.4|4020.8|4018|298
1592951700000|2020-06-23 22:35:00|4031.4|4021.4|4028.2|4025.4|4032.3|4029.5|4026.2|4021.4|219
1592952000000|2020-06-23 22:40:00|4028.4|4025.6|4024.3|4021.5|4028.8|4026|4023.3|4020.5|78
1592952300000|2020-06-23 22:45:00|4024.2|4021.4|4022.3|4019.5|4024.3|4021.5|4021.2|4018.4|91
1592952600000|2020-06-23 22:50:00|4022.2|4019.4|4010.2|4007.4|4022.8|4020|4006.3|4003.5|737
1592952900000|2020-06-23 22:55:00|4007.7|4004.9|4003.4|4000.6|4008.8|4006|3990.5|3987.5|863
1592953200000|2020-06-23 23:00:00|4003|4000.2|4006.4|4003.6|4007.4|4004.6|3999.4|3996.6|184
1592953500000|2020-06-23 23:05:00|4006.5|4003.7|4000.5|3997.7|4008.4|4005.6|4000.4|3997.6|85
1592953800000|2020-06-23 23:10:00|4000.4|3997.6|4001|3998.2|4007.9|4003.6|3996.4|3993.6|198
1592954100000|2020-06-23 23:15:00|4000.8|3998|4004.4|4001.6|4005.3|4002.5|3999|3996.2|110
1592954400000|2020-06-23 23:20:00|4003.8|4001|4007.5|4004.7|4009.4|4006.6|4003.4|4000.6|119
1592954700000|2020-06-23 23:25:00|4008.4|4005.6|4010.3|4007.5|4010.3|4007.5|4003.4|4000.6|118
1592955000000|2020-06-23 23:30:00|4009.5|4006.7|4013.4|4010.6|4016.4|4013.6|4006.4|4003.6|183
1592955300000|2020-06-23 23:35:00|4014.4|4011.6|4013|4010.2|4014.4|4011.6|4011.4|4008.6|67
1592955600000|2020-06-23 23:40:00|4013.4|4010.6|4012.5|4009.7|4017.4|4014.6|4012.4|4009.6|198
1592955900000|2020-06-23 23:45:00|4014.8|4004.8|4008.5|4005.7|4014.8|4008.4|4007.5|4004.7|205
1592956200000|2020-06-23 23:50:00|4009.3|4006.5|4011.4|4008.6|4011.5|4008.7|4008.5|4005.7|88
1592956500000|2020-06-23 23:55:00|4011.5|4008.7|4013.4|4010.6|4014.4|4011.6|4005.5|4002.7|151
1592956800000|2020-06-24 00:00:00|4014.3|4011.5|4025.4|4022.6|4026.4|4023.6|4010.4|4007.6|731
1592957100000|2020-06-24 00:05:00|4026.3|4023.5|4025.4|4022.6|4031.8|4029|4023.3|4020.5|517
1592957400000|2020-06-24 00:10:00|4024.8|4022|4026.4|4023.6|4028.4|4025.6|4019.4|4016.6|426
1592957700000|2020-06-24 00:15:00|4025.4|4022.6|4029.9|4027.1|4032.1|4029.3|4022.4|4019.6|258
1592958000000|2020-06-24 00:20:00|4030.4|4027.6|4029.4|4026.6|4034.4|4031.6|4027.4|4024.6|300
1592958300000|2020-06-24 00:25:00|4028.6|4025.8|4036.4|4033.6|4041.4|4038.6|4028.4|4025.6|625
1592958600000|2020-06-24 00:30:00|4035.9|4033.1|4038.4|4035.6|4042.4|4039.6|4032.4|4029.6|430
1592958900000|2020-06-24 00:35:00|4037.9|4035.1|4042.4|4039.6|4046.4|4043.6|4037.9|4035.1|415
1592959200000|2020-06-24 00:40:00|4041.9|4039.1|4036.4|4033.6|4042.4|4039.6|4036.4|4033.6|258
1592959500000|2020-06-24 00:45:00|4035.4|4032.6|4035.4|4032.6|4039.4|4036.6|4034.4|4031.6|133
1592959800000|2020-06-24 00:50:00|4034.5|4031.7|4041.9|4039.1|4043.4|4040.6|4034.4|4031.6|183
1592960100000|2020-06-24 00:55:00|4041.4|4038.6|4038.4|4035.6|4044.4|4041.6|4036.4|4033.6|292
1592960400000|2020-06-24 01:00:00|4038.9|4036.1|4031.4|4028.6|4040.4|4037.6|4027.4|4024.6|588
1592960700000|2020-06-24 01:05:00|4032.3|4029.5|4032.5|4029.7|4035.4|4032.6|4030.4|4027.6|202
1592961000000|2020-06-24 01:10:00|4033.5|4030.7|4035.9|4033.1|4039.5|4036.7|4033.5|4030.7|250
1592961300000|2020-06-24 01:15:00|4036.4|4033.6|4038.5|4035.7|4040.4|4037.6|4034.5|4031.7|221
1592961600000|2020-06-24 01:20:00|4038|4035.2|4042.5|4039.7|4043.5|4040.7|4037.5|4034.7|257
1592961900000|2020-06-24 01:25:00|4041.5|4038.7|4034.5|4031.7|4042.3|4039.5|4034|4031.2|234
1592962200000|2020-06-24 01:30:00|4033.5|4030.7|4031.5|4028.7|4037.5|4034.7|4030.8|4028|298
1592962500000|2020-06-24 01:35:00|4031|4028.2|4034.5|4031.7|4036.5|4033.7|4031|4028.2|202
1592962800000|2020-06-24 01:40:00|4034|4031.2|4028.5|4025.7|4034.5|4031.7|4028|4025.2|401
1592963100000|2020-06-24 01:45:00|4027.5|4024.7|4024.5|4021.7|4028.5|4025.7|4020.5|4017.7|693
1592963400000|2020-06-24 01:50:00|4025|4022.2|4020.5|4017.7|4026.2|4023.4|4017.5|4014.7|415
1592963700000|2020-06-24 01:55:00|4019.6|4016.8|4021.5|4018.7|4023.9|4021.1|4014.5|4011.7|476
1592964000000|2020-06-24 02:00:00|4020.5|4017.7|4012.5|4009.7|4025.4|4022.6|4008.4|4005.6|919
1592964300000|2020-06-24 02:05:00|4011.6|4008.8|4018.5|4015.7|4019.5|4016.7|4011.5|4008.7|272
1592964600000|2020-06-24 02:10:00|4018.6|4015.8|4014.9|4012.1|4019.6|4016.8|4011.5|4008.7|388
1592964900000|2020-06-24 02:15:00|4015|4012.2|4015.5|4012.7|4018.6|4015.8|4013.5|4010.7|236
1592965200000|2020-06-24 02:20:00|4016.5|4013.7|4015.5|4012.7|4016.5|4013.7|4004.6|4001.8|792
1592965500000|2020-06-24 02:25:00|4015.1|4012.3|4012.5|4009.7|4015.5|4012.7|4011.5|4008.7|164
1592965800000|2020-06-24 02:30:00|4012.4|4009.6|4016.4|4013.6|4017.4|4014.6|4008.5|4005.7|280
1592966100000|2020-06-24 02:35:00|4016.5|4013.7|4015.9|4013.1|4019.5|4016.7|4012.5|4009.7|431
1592966400000|2020-06-24 02:40:00|4016.4|4013.6|4016.5|4013.7|4018.5|4015.7|4013.5|4010.7|223
1592966700000|2020-06-24 02:45:00|4015.6|4012.8|4013.5|4010.7|4016.4|4013.6|4011.5|4008.7|226
1592967000000|2020-06-24 02:50:00|4014.5|4011.7|4010.5|4007.7|4015.5|4012.7|4006.6|4003.8|322
1592967300000|2020-06-24 02:55:00|4010.4|4007.6|4007.6|4004.8|4010.5|4007.7|4006.6|4003.8|166
1592967600000|2020-06-24 03:00:00|4006.7|4003.9|4004.5|4001.7|4008.6|4005.8|4002.7|3999.9|397
1592967900000|2020-06-24 03:05:00|4003.6|4000.8|4009.5|4006.7|4011.6|4008.8|4000.7|3997.9|618
1592968200000|2020-06-24 03:10:00|4009.1|4006.3|4010.5|4007.7|4011.6|4008.8|4008.5|4005.7|208
1592968500000|2020-06-24 03:15:00|4010.9|4008.1|4014.5|4011.7|4017.5|4014.7|4009.5|4006.7|302
1592968800000|2020-06-24 03:20:00|4014.6|4011.8|4017.6|4014.8|4018.5|4015.7|4010.7|4007.9|273
1592969100000|2020-06-24 03:25:00|4017.5|4014.7|4009.5|4006.7|4017.5|4014.7|4008.7|4005.9|203
1592969400000|2020-06-24 03:30:00|4009.6|4006.8|4004.4|4001.6|4009.6|4006.8|4000|3997.2|581
1592969700000|2020-06-24 03:35:00|4004.5|4001.7|4006.6|4003.8|4006.6|4003.8|4004.5|4001.7|195
1592970000000|2020-06-24 03:40:00|4007|4004.2|4011.6|4008.8|4012.5|4009.7|4006.6|4003.8|311
1592970300000|2020-06-24 03:45:00|4011.5|4008.7|4012.5|4009.7|4013.6|4010.8|4009.5|4006.7|106
1592970600000|2020-06-24 03:50:00|4012.6|4009.8|4014.5|4011.7|4014.6|4011.8|4010.6|4007.8|111
1592970900000|2020-06-24 03:55:00|4013.7|4010.9|4020.5|4017.7|4021.5|4018.7|4012.5|4009.7|483
1592971200000|2020-06-24 04:00:00|4021|4018.2|4019.5|4016.7|4021.5|4018.7|4015.8|4013|352
1592971500000|2020-06-24 04:05:00|4019.6|4016.8|4019.5|4016.7|4020.6|4017.8|4018.5|4015.7|117
1592971800000|2020-06-24 04:10:00|4019.4|4016.6|4020.5|4017.7|4021.6|4018.8|4018.5|4015.7|154
1592972100000|2020-06-24 04:15:00|4020.6|4017.8|4018.6|4015.8|4021.6|4018.8|4017.5|4014.7|169
1592972400000|2020-06-24 04:20:00|4019|4016.2|4019.5|4016.7|4019.6|4016.8|4017.5|4014.7|98
1592972700000|2020-06-24 04:25:00|4019.6|4016.8|4023.5|4020.7|4025.5|4022.7|4017.5|4014.7|327
1592973000000|2020-06-24 04:30:00|4023.1|4020.3|4028.5|4025.7|4030.5|4027.7|4023.1|4020.3|455
1592973300000|2020-06-24 04:35:00|4029.4|4026.6|4029.5|4026.7|4031.5|4028.7|4027.6|4024.8|259
1592973600000|2020-06-24 04:40:00|4029.6|4026.8|4024.6|4021.8|4031.4|4028.6|4024.5|4021.7|341
1592973900000|2020-06-24 04:45:00|4024.5|4021.7|4024.6|4021.8|4028.5|4025.7|4024.5|4021.7|110
1592974200000|2020-06-24 04:50:00|4024.5|4021.7|4023|4020.2|4025.6|4022.8|4022.6|4019.8|160
1592974500000|2020-06-24 04:55:00|4023.4|4020.6|4024.5|4021.7|4024.6|4021.8|4022.5|4019.7|129
1592974800000|2020-06-24 05:00:00|4024.1|4021.3|4021.5|4018.7|4024.1|4021.3|4018.6|4015.8|301
1592975100000|2020-06-24 05:05:00|4020.7|4017.9|4021.5|4018.7|4022.5|4019.7|4018.6|4015.8|170
1592975400000|2020-06-24 05:10:00|4021.1|4018.3|4017.5|4014.7|4021.6|4018.8|4012.7|4009.9|433
1592975700000|2020-06-24 05:15:00|4017.1|4014.3|4020.1|4017.3|4020.6|4017.8|4016.6|4013.8|140
1592976000000|2020-06-24 05:20:00|4019.7|4016.9|4018.5|4015.7|4022.6|4019.8|4017.5|4014.7|239
1592976300000|2020-06-24 05:25:00|4017.7|4014.9|4019.6|4016.8|4022.6|4019.8|4017.6|4014.8|135
1592976600000|2020-06-24 05:30:00|4019.5|4016.7|4026.5|4023.7|4027|4024.2|4018.5|4015.7|266
1592976900000|2020-06-24 05:35:00|4026.1|4023.3|4026.5|4023.7|4029.5|4026.7|4025.5|4022.7|346
1592977200000|2020-06-24 05:40:00|4026.1|4023.3|4026.6|4023.8|4027.5|4024.7|4024.6|4021.8|291
1592977500000|2020-06-24 05:45:00|4025.7|4022.9|4024.5|4021.7|4027.6|4024.8|4024.5|4021.7|232
1592977800000|2020-06-24 05:50:00|4024.6|4021.8|4019.6|4016.8|4025|4022.2|4019.6|4016.8|224
1592978100000|2020-06-24 05:55:00|4020|4017.2|4019.6|4016.8|4022.6|4019.8|4019.6|4016.8|136
1592978400000|2020-06-24 06:00:00|4019.1|4016.3|4024.6|4021.8|4025.6|4022.8|4013.6|4010.8|678
1592978700000|2020-06-24 06:05:00|4023.7|4020.9|4029.1|4026.3|4031.6|4028.8|4023.7|4020.9|453
1592979000000|2020-06-24 06:10:00|4028.6|4025.8|4027.6|4024.8|4031.6|4028.8|4026.6|4023.8|265
1592979300000|2020-06-24 06:15:00|4028.5|4025.7|4038.6|4035.8|4039.5|4036.7|4027.6|4024.8|751
1592979600000|2020-06-24 06:20:00|4039.4|4036.6|4037.5|4034.7|4040.6|4037.8|4034.6|4031.8|613
1592979900000|2020-06-24 06:25:00|4036.6|4033.8|4043.4|4040.6|4044.6|4041.8|4035.7|4032.9|754
1592980200000|2020-06-24 06:30:00|4043.5|4040.7|4043.6|4040.8|4045.6|4042.8|4039.6|4036.8|567
1592980500000|2020-06-24 06:35:00|4042.7|4039.9|4040.6|4037.8|4045.1|4042.3|4038.1|4035.3|379
1592980800000|2020-06-24 06:40:00|4040.1|4037.3|4040.6|4037.8|4043.6|4040.8|4038.6|4035.8|242
1592981100000|2020-06-24 06:45:00|4040.7|4037.9|4045.7|4042.9|4046.1|4043.3|4038.6|4035.8|314
1592981400000|2020-06-24 06:50:00|4046.1|4043.3|4042.6|4039.8|4046.1|4043.3|4040.6|4037.8|271
1592981700000|2020-06-24 06:55:00|4041.6|4038.8|4044.2|4041.4|4045.6|4042.8|4040.5|4037.7|279
1592982000000|2020-06-24 07:00:00|4043.6|4040.8|4035.6|4032.8|4045.7|4042.9|4032.2|4029.4|1275
1592982300000|2020-06-24 07:05:00|4035.7|4032.9|4052.4|4049.6|4056.8|4054|4034.7|4031.9|2358
1592982600000|2020-06-24 07:10:00|4052.5|4049.7|4054.5|4051.7|4056.9|4054.1|4049.6|4046.8|724
1592982900000|2020-06-24 07:15:00|4054.4|4051.6|4048.5|4045.7|4056.3|4053.5|4048.5|4045.7|832
1592983200000|2020-06-24 07:20:00|4049.3|4046.5|4050.7|4047.9|4052.5|4049.7|4047.5|4044.7|983
1592983500000|2020-06-24 07:25:00|4051.5|4048.7|4046.6|4043.8|4052.7|4049.9|4045.1|4042.3|533
1592983800000|2020-06-24 07:30:00|4046.2|4043.4|4044.7|4041.9|4049.7|4046.9|4044.7|4041.9|359
1592984100000|2020-06-24 07:35:00|4043.7|4040.9|4027.6|4024.8|4044.5|4041.7|4026.6|4023.8|1485
1592984400000|2020-06-24 07:40:00|4027.5|4024.7|4007.3|4004.5|4027.5|4024.7|4004.8|4002|3357
1592984700000|2020-06-24 07:45:00|4006.8|4004|4007.7|4004.9|4012.7|4009.9|3992.8|3990|2951
1592985000000|2020-06-24 07:50:00|4006.8|4004|4012.8|4010|4013.7|4010.9|4002.8|4000|1124
1592985300000|2020-06-24 07:55:00|4012.7|4009.9|4010.7|4007.9|4013.7|4010.9|4008.3|4005.5|708
1592985600000|2020-06-24 08:00:00|4010.8|4008|4009.8|4007|4018.8|4016|4008.3|4005.5|1149
1592985900000|2020-06-24 08:05:00|4009.9|4007.1|3986.8|3984|4010.9|4008.1|3981.8|3979|2812
1592986200000|2020-06-24 08:10:00|3986.9|3984.1|3976.9|3974.1|3991.7|3988.9|3975.3|3972.5|2611
1592986500000|2020-06-24 08:15:00|3976.8|3974|3973.7|3970.9|3978.9|3976.1|3961.9|3959.1|3595
1592986800000|2020-06-24 08:20:00|3973.3|3970.5|3990.9|3988.1|3998.9|3996.1|3969.9|3967.1|3763
1592987100000|2020-06-24 08:25:00|3991.7|3988.9|3987.8|3985|3993.9|3991.1|3980.9|3978.1|1616
1592987400000|2020-06-24 08:30:00|3987.7|3984.9|3988.9|3986.1|3993.8|3991|3980.8|3978|1682
1592987700000|2020-06-24 08:35:00|3989.7|3986.9|3984.9|3982.1|3991.7|3988.9|3979.7|3976.9|1791
1592988000000|2020-06-24 08:40:00|3983.9|3981.1|3974.9|3972.1|3983.9|3981.1|3973|3970.2|1001
1592988300000|2020-06-24 08:45:00|3975.7|3972.9|3985.9|3983.1|3991.9|3989.1|3975|3972.2|931
1592988600000|2020-06-24 08:50:00|3986.7|3983.9|3982.9|3980.1|3987|3984.2|3980.9|3978.1|815
1592988900000|2020-06-24 08:55:00|3982|3979.2|3976.9|3974.1|3985|3982.2|3974|3971.2|999
1592989200000|2020-06-24 09:00:00|3977|3974.2|3986.9|3984.1|3987.9|3985.1|3975.9|3973.1|981
1592989500000|2020-06-24 09:05:00|3986.5|3983.7|3984|3981.2|3992|3989.2|3983|3980.2|1044
1592989800000|2020-06-24 09:10:00|3983.9|3981.1|3964.9|3962.1|3984|3981.2|3958.1|3955.3|2180
1592990100000|2020-06-24 09:15:00|3965|3962.2|3957.9|3955.1|3968.1|3965.3|3948.4|3945.6|2782
1592990400000|2020-06-24 09:20:00|3957.1|3954.3|3970.8|3968|3971.9|3969.1|3956.1|3953.3|1435
1592990700000|2020-06-24 09:25:00|3970.9|3968.1|3962|3959.2|3974|3971.2|3960.1|3957.3|1088
1592991000000|2020-06-24 09:30:00|3961.9|3959.1|3976|3973.2|3978|3975.2|3961.1|3958.3|1028
1592991300000|2020-06-24 09:35:00|3976.9|3974.1|3972|3969.2|3979.1|3976.3|3969.9|3967.1|742
1592991600000|2020-06-24 09:40:00|3971.9|3969.1|3978|3975.2|3983.9|3981.1|3971.9|3969.1|1362
1592991900000|2020-06-24 09:45:00|3978.1|3975.3|3985.9|3983.1|3988|3985.2|3977.1|3974.3|819
1592992200000|2020-06-24 09:50:00|3985.1|3982.3|3993.9|3991.1|3996.9|3994.1|3984.9|3982.1|887
1592992500000|2020-06-24 09:55:00|3993|3990.2|3982|3979.2|3995.9|3993.1|3980.9|3978.1|1239
1592992800000|2020-06-24 10:00:00|3982.8|3980|3987.9|3985.1|3990.7|3987.9|3979|3976.2|705
1592993100000|2020-06-24 10:05:00|3988.7|3985.9|3991.9|3989.1|3993.9|3991.1|3986.9|3984.1|613
1592993400000|2020-06-24 10:10:00|3991.1|3988.3|3981.4|3978.6|3992.9|3990.1|3978.9|3976.1|732
1592993700000|2020-06-24 10:15:00|3981.8|3979|3983.9|3981.1|3984|3981.2|3974|3971.2|702
1592994000000|2020-06-24 10:20:00|3984|3981.2|3984|3981.2|3988.9|3986.1|3981.4|3978.6|579
1592994300000|2020-06-24 10:25:00|3984.1|3981.3|3971.9|3969.1|3984.1|3981.3|3971.1|3968.3|1387
1592994600000|2020-06-24 10:30:00|3971.5|3968.7|3967.6|3964.8|3977.9|3975.1|3965|3962.2|870
1592994900000|2020-06-24 10:35:00|3968|3965.2|3968.1|3965.3|3973|3970.2|3967.5|3964.7|571
1592995200000|2020-06-24 10:40:00|3968|3965.2|3961|3958.2|3974.1|3971.3|3960.1|3957.3|884
1592995500000|2020-06-24 10:45:00|3961.6|3958.8|3967|3964.2|3968.5|3965.7|3961.1|3958.3|517
1592995800000|2020-06-24 10:50:00|3967.1|3964.3|3967|3964.2|3970.1|3967.3|3964.9|3962.1|465
1592996100000|2020-06-24 10:55:00|3967.1|3964.3|3962.1|3959.3|3971.5|3968.7|3960.9|3958.1|646
1592996400000|2020-06-24 11:00:00|3962.9|3960.1|3963.4|3960.6|3969.1|3966.3|3960.9|3958.1|700
1592996700000|2020-06-24 11:05:00|3963.8|3961|3962.1|3959.3|3964|3961.2|3955.9|3953.1|690
1592997000000|2020-06-24 11:10:00|3962.5|3959.7|3959|3956.2|3967.1|3964.3|3957.1|3954.3|563
1592997300000|2020-06-24 11:15:00|3958.9|3956.1|3963.9|3961.1|3964|3961.2|3954.9|3952.1|665
1592997600000|2020-06-24 11:20:00|3964|3961.2|3952.1|3949.3|3967.1|3964.3|3949.1|3946.3|1249
1592997900000|2020-06-24 11:25:00|3952|3949.2|3948.9|3946.1|3952.1|3949.3|3944.1|3941.3|1693
1592998200000|2020-06-24 11:30:00|3949|3946.2|3943.1|3940.3|3951.9|3949.1|3941.1|3938.3|1327
1592998500000|2020-06-24 11:35:00|3943.5|3940.7|3948.1|3945.3|3950|3947.2|3942.3|3939.5|697
1592998800000|2020-06-24 11:40:00|3948.9|3946.1|3957.1|3954.3|3959.9|3955.1|3948.1|3945.3|947
1592999100000|2020-06-24 11:45:00|3957.9|3955.1|3955|3952.2|3957.9|3955.1|3949.1|3946.3|679
1592999400000|2020-06-24 11:50:00|3955.1|3952.3|3957|3954.2|3960.9|3958.1|3953.1|3950.3|643
1592999700000|2020-06-24 11:55:00|3956.2|3953.4|3955.1|3952.3|3957.5|3954.7|3953.1|3950.3|319
1593000000000|2020-06-24 12:00:00|3955.5|3952.7|3958.1|3955.3|3960.1|3957.3|3952.1|3949.3|1476
1593000300000|2020-06-24 12:05:00|3958|3955.2|3948.1|3945.3|3958.1|3955.3|3947.5|3944.7|770
1593000600000|2020-06-24 12:10:00|3948|3945.2|3956|3953.2|3956.1|3953.3|3945.5|3942.7|772
1593000900000|2020-06-24 12:15:00|3956.1|3953.3|3960.2|3957.4|3962.1|3959.3|3951.2|3948.4|1334
1593001200000|2020-06-24 12:20:00|3959.7|3956.9|3957.1|3954.3|3962.1|3959.3|3955.1|3952.3|526
1593001500000|2020-06-24 12:25:00|3956.7|3953.9|3962.7|3959.9|3965.1|3962.3|3956.2|3953.4|785
1593001800000|2020-06-24 12:30:00|3963.1|3960.3|3955.1|3952.3|3964.3|3961.5|3951.7|3948.9|1031
1593002100000|2020-06-24 12:35:00|3954.7|3951.9|3955.2|3952.4|3957.3|3954.5|3949.3|3946.5|843
1593002400000|2020-06-24 12:40:00|3955.3|3952.5|3966.1|3963.3|3966.1|3963.3|3954.3|3951.5|930
1593002700000|2020-06-24 12:45:00|3966.2|3963.4|3975.1|3972.3|3977|3974.2|3963.1|3960.3|2367
1593003000000|2020-06-24 12:50:00|3975.6|3972.8|3983.1|3980.3|3985|3982.2|3975.1|3972.3|1337
1593003300000|2020-06-24 12:55:00|3983.9|3981.1|3988|3985.2|3989.6|3986.8|3980|3977.2|1114
1593003600000|2020-06-24 13:00:00|3988.6|3984.6|4004|4001.2|4010|4007.2|3987.1|3984.3|4539
1593003900000|2020-06-24 13:05:00|4003.1|4000.3|4005.1|4002.3|4015|4012.2|3997|3994.2|3520
1593004200000|2020-06-24 13:10:00|4005|4002.2|4007.1|4004.3|4012|4009.2|4002|3999.2|1303
1593004500000|2020-06-24 13:15:00|4007.6|4004.8|3988.6|3985.8|4010|4007.2|3987.2|3984.4|3449
1593004800000|2020-06-24 13:20:00|3989|3986.2|3982.1|3979.3|3994.2|3991.4|3980|3977.2|2834
1593005100000|2020-06-24 13:25:00|3982|3979.2|3972|3969.2|3983.1|3980.3|3971.2|3968.4|2755
1593005400000|2020-06-24 13:30:00|3971.2|3968.4|3980.2|3977.4|3982.2|3979.4|3969.3|3966.5|2946
1593005700000|2020-06-24 13:35:00|3981|3978.2|3993.2|3990.4|4002.2|3999.4|3979.1|3976.3|2974
1593006000000|2020-06-24 13:40:00|3994|3991.2|3998|3995.2|3999.2|3996.4|3986|3983.2|2812
1593006300000|2020-06-24 13:45:00|3997.2|3994.4|3978.1|3975.3|4000|3997.2|3978|3975.2|2630
1593006600000|2020-06-24 13:50:00|3978.9|3976.1|3965.2|3962.4|3980.1|3977.3|3963.7|3960.9|3226
1593006900000|2020-06-24 13:55:00|3965.1|3962.3|3946.2|3943.4|3974|3971.2|3945.3|3942.5|4442
1593007200000|2020-06-24 14:00:00|3945.4|3942.6|3938.4|3935.6|3950.2|3947.4|3933.4|3930.6|6032
1593007500000|2020-06-24 14:05:00|3939.2|3936.4|3953.2|3950.4|3956.7|3953.9|3937.8|3935|3611
1593007800000|2020-06-24 14:10:00|3952.4|3949.6|3958.4|3955.6|3964.2|3961.4|3950.3|3947.5|3870
1593008100000|2020-06-24 14:15:00|3957.5|3954.7|3964.3|3961.5|3966.8|3964|3953.9|3951.1|3048
1593008400000|2020-06-24 14:20:00|3963.5|3960.7|3963.2|3960.4|3966.3|3963.5|3957.4|3954.6|1970
1593008700000|2020-06-24 14:25:00|3962.8|3960|3962.3|3959.5|3966.2|3963.4|3946.4|3943.6|4478
1593009000000|2020-06-24 14:30:00|3962.4|3959.6|3916.5|3913.7|3965.3|3962.5|3900.5|3897.7|14172
1593009300000|2020-06-24 14:35:00|3917|3914.2|3919.4|3916.6|3934.6|3931.8|3905.6|3902.8|7822
1593009600000|2020-06-24 14:40:00|3919.5|3916.7|3905.4|3902.6|3923.4|3920.6|3895.6|3892.8|8324
1593009900000|2020-06-24 14:45:00|3905|3902.2|3879.7|3876.9|3909.4|3906.6|3878.9|3876.1|6365
1593010200000|2020-06-24 14:50:00|3880.6|3877.8|3850.7|3847.9|3888.6|3885.8|3845.6|3842.8|9709
1593010500000|2020-06-24 14:55:00|3850.6|3847.8|3847.6|3844.8|3862.4|3859.6|3842.4|3839.6|8019
1593010800000|2020-06-24 15:00:00|3847.4|3844.6|3831.7|3828.9|3852.6|3849.8|3826.7|3823.9|9283
1593011100000|2020-06-24 15:05:00|3830.7|3827.9|3818.7|3815.9|3831.7|3828.9|3809.7|3806.9|9886
1593011400000|2020-06-24 15:10:00|3817.7|3814.9|3819.6|3816.8|3831.7|3828.9|3816.6|3813.8|5553
1593011700000|2020-06-24 15:15:00|3819.7|3816.9|3830.6|3827.8|3833.7|3830.9|3806.6|3803.8|6445
1593012000000|2020-06-24 15:20:00|3829.8|3827|3820.6|3817.8|3833.6|3830.8|3813.6|3810.8|4687
1593012300000|2020-06-24 15:25:00|3819.8|3817|3834.6|3831.8|3836.6|3833.8|3809.7|3806.9|6820
1593012600000|2020-06-24 15:30:00|3834.7|3831.9|3822.4|3819.6|3835.5|3832.7|3814.6|3811.8|6659
1593012900000|2020-06-24 15:35:00|3822.5|3819.7|3790.8|3788|3829.6|3826.8|3784.7|3779.9|11125
1593013200000|2020-06-24 15:40:00|3791.6|3788.8|3754.6|3751.8|3791.6|3788.8|3744.6|3741.8|11542
1593013500000|2020-06-24 15:45:00|3754.7|3751.9|3745.8|3743|3775.8|3773|3736.8|3734|11451
1593013800000|2020-06-24 15:50:00|3742.5|3739.7|3775.3|3772.5|3779.8|3777|3740.8|3738|7347
1593014100000|2020-06-24 15:55:00|3775.4|3772.6|3795|3792.2|3797|3794.2|3773|3770.2|4941
1593014400000|2020-06-24 16:00:00|3794.1|3791.3|3815.7|3812.9|3815.8|3813|3789.9|3787.1|7145
1593014700000|2020-06-24 16:05:00|3815.8|3813|3810.6|3807.8|3816.8|3814|3797.8|3795|3933
1593015000000|2020-06-24 16:10:00|3810.7|3807.9|3805.8|3803|3812.6|3809.8|3801.8|3799|2261
1593015300000|2020-06-24 16:15:00|3806.6|3803.8|3810.8|3808|3812.8|3810|3795.8|3793|2983
1593015600000|2020-06-24 16:20:00|3810.7|3807.9|3804.8|3802|3811.8|3809|3800.8|3798|2271
1593015900000|2020-06-24 16:25:00|3803.8|3801|3806|3803.2|3807.9|3805.1|3795|3792.2|5076
1593016200000|2020-06-24 16:30:00|3806.4|3803.6|3777|3774.2|3807.8|3805|3776|3773.2|4229
1593016500000|2020-06-24 16:35:00|3776.1|3773.3|3781|3778.2|3790|3787.2|3769|3766.2|3701
1593016800000|2020-06-24 16:40:00|3780.9|3778.1|3807.8|3805|3807.8|3805|3779.2|3776.4|2708
1593017100000|2020-06-24 16:45:00|3806.9|3804.1|3820.9|3818.1|3826|3823.2|3806|3803.2|4818
1593017400000|2020-06-24 16:50:00|3821.3|3818.5|3834.8|3832|3836.8|3834|3818.8|3816|3903
1593017700000|2020-06-24 16:55:00|3834.7|3831.9|3853.7|3850.9|3854.8|3852|3832.7|3829.9|4106
1593018000000|2020-06-24 17:00:00|3853.6|3850.8|3858.5|3855.7|3860.4|3857.6|3848.8|3846|5470
1593018300000|2020-06-24 17:05:00|3858.6|3855.8|3853|3850.2|3864.4|3861.6|3849.5|3846.7|3690
1593018600000|2020-06-24 17:10:00|3853.4|3850.6|3838.6|3835.8|3862.6|3859.8|3838.4|3835.6|4337
1593018900000|2020-06-24 17:15:00|3839|3836.2|3840.6|3837.8|3850.8|3848|3837.4|3834.6|3041
1593019200000|2020-06-24 17:20:00|3840.5|3837.7|3830.4|3827.6|3846.4|3843.6|3829.6|3826.8|1796
1593019500000|2020-06-24 17:25:00|3830.5|3827.7|3828.5|3825.7|3845.3|3842.5|3826.4|3823.6|2328
1593019800000|2020-06-24 17:30:00|3828.4|3825.6|3827.4|3824.6|3836.4|3833.6|3823.4|3820.6|2353
1593020100000|2020-06-24 17:35:00|3828.3|3825.5|3817.6|3814.8|3828.4|3825.6|3813.6|3810.8|2590
1593020400000|2020-06-24 17:40:00|3818.4|3815.6|3818.6|3815.8|3829.7|3826.9|3811.6|3808.8|2876
1593020700000|2020-06-24 17:45:00|3817.8|3815|3815.6|3812.8|3818.6|3815.8|3803.7|3800.9|3008
1593021000000|2020-06-24 17:50:00|3814.8|3812|3814.6|3811.8|3819.6|3816.8|3806.8|3804|1824
1593021300000|2020-06-24 17:55:00|3813.8|3811|3819.5|3816.7|3824.5|3821.7|3811.6|3808.8|2051
1593021600000|2020-06-24 18:00:00|3818.6|3815.8|3798.7|3795.9|3823.5|3820.7|3796.7|3793.9|4300
1593021900000|2020-06-24 18:05:00|3798.8|3796|3814.5|3811.7|3815.6|3812.8|3796.6|3793.8|3304
1593022200000|2020-06-24 18:10:00|3813.6|3810.8|3816.6|3813.8|3818.6|3815.8|3809.6|3806.8|2504
1593022500000|2020-06-24 18:15:00|3815.6|3812.8|3799.7|3796.9|3820.6|3817.8|3795.7|3792.9|5626
1593022800000|2020-06-24 18:20:00|3799.2|3796.4|3788.8|3786|3804.7|3801.9|3782.2|3779.4|4717
1593023100000|2020-06-24 18:25:00|3788.7|3785.9|3806.7|3803.9|3813.6|3809.9|3771.9|3769.1|13640
1593023400000|2020-06-24 18:30:00|3805.7|3802.9|3810.7|3807.9|3819.7|3816.9|3803.8|3801|3231
1593023700000|2020-06-24 18:35:00|3810.3|3807.5|3806.7|3803.9|3814.7|3811.9|3802.8|3800|1260
1593024000000|2020-06-24 18:40:00|3806.8|3804|3796.3|3793.5|3813.8|3811|3791.8|3789|1506
1593024300000|2020-06-24 18:45:00|3796.7|3793.9|3809.7|3806.9|3811.7|3808.9|3796.7|3793.9|1543
1593024600000|2020-06-24 18:50:00|3810.5|3807.7|3810.2|3807.4|3813.8|3811|3803.7|3800.9|1180
1593024900000|2020-06-24 18:55:00|3810.6|3807.8|3804.8|3802|3810.8|3808|3800.7|3797.9|1980
1593025200000|2020-06-24 19:00:00|3803.8|3801|3802.9|3800.1|3806.9|3804.1|3800.4|3797.6|914
1593025500000|2020-06-24 19:05:00|3803.3|3800.5|3792.9|3790.1|3806.7|3803.9|3792.9|3790.1|875
1593025800000|2020-06-24 19:10:00|3793.3|3790.5|3796.7|3793.9|3797.9|3795.1|3781.8|3779|1750
1593026100000|2020-06-24 19:15:00|3796.8|3794|3794.7|3791.9|3798.9|3796.1|3788.7|3785.9|846
1593026400000|2020-06-24 19:20:00|3795.3|3792.5|3784.8|3782|3796.3|3793.5|3781.5|3778.7|1007
1593026700000|2020-06-24 19:25:00|3785|3782.2|3779.8|3777|3788.9|3786.1|3777|3774.2|664
1593027000000|2020-06-24 19:30:00|3779.9|3777.1|3784.9|3782.1|3788.8|3786|3776.9|3774.1|842
1593027300000|2020-06-24 19:35:00|3784.1|3781.3|3784.8|3782|3789.9|3787.1|3780.9|3778.1|544
1593027600000|2020-06-24 19:40:00|3784.4|3781.6|3788.7|3785.9|3789.7|3786.9|3782.7|3779.9|830
1593027900000|2020-06-24 19:45:00|3787.9|3785.1|3788.7|3785.9|3792.8|3790|3782.9|3780.1|501
1593028200000|2020-06-24 19:50:00|3787.9|3785.1|3793.7|3790.9|3793.9|3791.1|3780.9|3778.1|945
1593028500000|2020-06-24 19:55:00|3793.8|3791|3796.9|3794.1|3801.7|3798.9|3792.8|3790|714
1593028800000|2020-06-24 20:00:00|3797.6|3794.8|3807.8|3805|3811.7|3808.9|3796.9|3794.1|956
1593029100000|2020-06-24 20:05:00|3807.9|3805.1|3806.9|3804.1|3808.9|3806.1|3805.7|3802.9|266
1593029400000|2020-06-24 20:10:00|3806.8|3804|3816.7|3813.9|3816.7|3813.9|3805.8|3803|500
1593029700000|2020-06-24 20:15:00|3817.1|3814.3|3819.7|3816.9|3826.7|3823.9|3813.8|3811|668
1593030000000|2020-06-24 20:20:00|3818.8|3816|3817.8|3815|3818.8|3816|3816.8|3814|188
1593030300000|2020-06-24 20:25:00|3817.7|3814.9|3813.3|3810.5|3818.9|3816.1|3810.9|3808.1|366
1593030600000|2020-06-24 20:30:00|3813.7|3810.9|3817.7|3814.9|3817.7|3814.9|3809.8|3807|483
1593030900000|2020-06-24 20:35:00|3818.7|3815.9|3810.7|3807.9|3818.7|3815.9|3810.4|3807.6|165
1593031200000|2020-06-24 20:40:00|3809.8|3807|3802.8|3800|3810.7|3807.9|3801.7|3798.9|496
1593031500000|2020-06-24 20:45:00|3801.9|3799.1|3805.3|3802.5|3806.7|3803.9|3801.8|3799|371
1593031800000|2020-06-24 20:50:00|3805.7|3802.9|3802.9|3800.1|3805.7|3802.9|3802.9|3800.1|196
1593032100000|2020-06-24 20:55:00|3803.3|3800.5|3813.4|3810.6|3813.9|3811.1|3802.3|3799.5|652
1593036000000|2020-06-24 22:00:00|3811.5|3807.5|3823.4|3820.6|3824.4|3821|3805.8|3803|502
1593036300000|2020-06-24 22:05:00|3823.8|3821|3813.8|3811|3826.5|3823|3813.8|3811|231
1593036600000|2020-06-24 22:10:00|3813.3|3810.5|3813.9|3811.1|3815.5|3812.5|3808.9|3806.1|135
1593036900000|2020-06-24 22:15:00|3813.4|3810.6|3808|3805.2|3816.9|3814.1|3807|3804.2|121
1593037200000|2020-06-24 22:20:00|3808.5|3805.7|3813.9|3811.1|3819.3|3816.5|3803.5|3800.7|243
1593037500000|2020-06-24 22:25:00|3814.3|3811.5|3812.8|3810|3819|3816.2|3812.8|3810|174
1593037800000|2020-06-24 22:30:00|3812.4|3809.6|3803.9|3801.1|3812.4|3809.6|3803.8|3801|131
1593038100000|2020-06-24 22:35:00|3803.1|3800.3|3802.5|3799.7|3807.5|3804.7|3802|3799.2|134
1593038400000|2020-06-24 22:40:00|3802.9|3800.1|3801.8|3799|3805.9|3803.1|3796.8|3794|327
1593038700000|2020-06-24 22:45:00|3801|3798.2|3798.8|3796|3801.9|3799.1|3797.8|3795|104
1593039000000|2020-06-24 22:50:00|3798.4|3795.6|3792|3789.2|3799|3796.2|3790.9|3788.1|223
1593039300000|2020-06-24 22:55:00|3791.9|3789.1|3788|3785.2|3793.9|3791.1|3783.9|3781.1|199
1593039600000|2020-06-24 23:00:00|3787.9|3785.1|3787.9|3785.1|3791.4|3788.6|3786.9|3784.1|85
1593039900000|2020-06-24 23:05:00|3788.8|3786|3793.9|3791.1|3794.9|3792.1|3788.8|3786|97
1593040200000|2020-06-24 23:10:00|3794.3|3791.5|3791.9|3789.1|3794.8|3792|3790.3|3787.5|79
1593040500000|2020-06-24 23:15:00|3791.4|3788.6|3797.8|3795|3797.9|3795.1|3790.9|3788.1|117
1593040800000|2020-06-24 23:20:00|3797.3|3794.5|3791.8|3789|3799.8|3797|3787.9|3785.1|170
1593041100000|2020-06-24 23:25:00|3792.6|3789.8|3795.8|3793|3796.8|3794|3790.8|3788|213
1593041400000|2020-06-24 23:30:00|3795.9|3793.1|3794.8|3792|3800.8|3798|3794.8|3792|165
1593041700000|2020-06-24 23:35:00|3794.9|3792.1|3790.9|3788.1|3801.7|3798.9|3788.9|3786.1|264
1593042000000|2020-06-24 23:40:00|3791.3|3788.5|3794.5|3791.7|3794.5|3791.7|3789.8|3787|218
1593042300000|2020-06-24 23:45:00|3795|3792.2|3799|3796.2|3802|3799.2|3795|3792.2|145
1593042600000|2020-06-24 23:50:00|3799.1|3796.3|3795.1|3792.3|3800.1|3797.3|3793|3790.2|107
1593042900000|2020-06-24 23:55:00|3795.9|3793.1|3803.1|3800.3|3805|3802.2|3795|3792.2|280
1593043200000|2020-06-25 00:00:00|3803.9|3801.1|3810.9|3808.1|3812.8|3810|3795.5|3792.7|949
1593043500000|2020-06-25 00:05:00|3811.7|3808.9|3816.9|3814.1|3821.9|3819.1|3811.7|3808.9|590
1593043800000|2020-06-25 00:10:00|3816.1|3813.3|3817.8|3815|3824.9|3822.1|3814.9|3812.1|1017
1593044100000|2020-06-25 00:15:00|3817|3814.2|3836.3|3833.5|3837.3|3834.5|3816.9|3814.1|738
1593044400000|2020-06-25 00:20:00|3835.9|3833.1|3831.9|3829.1|3838.9|3836.1|3830.9|3828.1|519
1593044700000|2020-06-25 00:25:00|3832|3829.2|3834.4|3831.6|3839.4|3836.6|3828.9|3826.1|379
1593045000000|2020-06-25 00:30:00|3834|3831.2|3844.9|3842.1|3850.6|3847.8|3833.9|3831.1|1094
1593045300000|2020-06-25 00:35:00|3845|3842.2|3840.9|3838.1|3845|3842.2|3840|3837.2|228
1593045600000|2020-06-25 00:40:00|3841.9|3839.1|3841.9|3839.1|3844.7|3841.9|3836.9|3834.1|347
1593045900000|2020-06-25 00:45:00|3841|3838.2|3847.9|3845.1|3848.8|3846|3840.9|3838.1|244
1593046200000|2020-06-25 00:50:00|3847.3|3844.5|3844.9|3842.1|3847.9|3845.1|3842.9|3840.1|202
1593046500000|2020-06-25 00:55:00|3844.1|3841.3|3839.9|3837.1|3847|3844.2|3838|3835.2|247
1593046800000|2020-06-25 01:00:00|3840|3837.2|3845.9|3843.1|3848.8|3846|3838.9|3836.1|572
1593047100000|2020-06-25 01:05:00|3845.8|3843|3836.1|3833.3|3845.9|3843.1|3832.1|3829.3|461
1593047400000|2020-06-25 01:10:00|3836|3833.2|3827.2|3824.4|3837.5|3834.7|3827.2|3824.4|485
1593047700000|2020-06-25 01:15:00|3828|3825.2|3827.1|3824.3|3830.5|3827.7|3826|3823.2|262
1593048000000|2020-06-25 01:20:00|3826.1|3823.3|3828.1|3825.3|3831.1|3828.3|3825|3822.2|299
1593048300000|2020-06-25 01:25:00|3828|3825.2|3818.1|3815.3|3828.1|3825.3|3816.6|3813.8|654
1593048600000|2020-06-25 01:30:00|3818|3815.2|3815|3812.2|3818.9|3816.1|3812.1|3809.3|661
1593048900000|2020-06-25 01:35:00|3815.1|3812.3|3810.1|3807.3|3816|3813.2|3809.7|3806.9|348
1593049200000|2020-06-25 01:40:00|3810.2|3807.4|3804.1|3801.3|3811.2|3808.4|3801.1|3798.3|1020
1593049500000|2020-06-25 01:45:00|3804.2|3801.4|3807.1|3804.3|3808.1|3805.3|3798|3795.2|593
1593049800000|2020-06-25 01:50:00|3807.5|3804.7|3802.2|3799.4|3809.1|3806.3|3797.1|3794.3|580
1593050100000|2020-06-25 01:55:00|3801.2|3798.4|3791.2|3788.4|3802|3799.2|3790.2|3787.4|632
1593050400000|2020-06-25 02:00:00|3791.3|3788.5|3776.9|3774.1|3793.2|3790.4|3776.3|3773.5|1052
1593050700000|2020-06-25 02:05:00|3776.8|3774|3774.3|3771.5|3780.3|3777.5|3770|3767.2|1270
1593051000000|2020-06-25 02:10:00|3773.5|3770.7|3761.4|3758.6|3773.7|3770.9|3758.5|3755.7|1430
1593051300000|2020-06-25 02:15:00|3761.3|3758.5|3766.4|3763.6|3770.4|3767.6|3756.4|3753.6|957
1593051600000|2020-06-25 02:20:00|3766.3|3763.5|3779.2|3776.4|3780.2|3777.4|3765.9|3763.1|1275
1593051900000|2020-06-25 02:25:00|3778.8|3776|3783.2|3780.4|3786|3783.2|3776.2|3773.4|867
1593052200000|2020-06-25 02:30:00|3783.1|3780.3|3783.2|3780.4|3785.2|3782.4|3779.2|3776.4|352
1593052500000|2020-06-25 02:35:00|3783.1|3780.3|3785.2|3782.4|3785.3|3782.5|3776.2|3773.4|634
1593052800000|2020-06-25 02:40:00|3786.1|3783.3|3781.2|3778.4|3786.3|3783.5|3780.3|3777.5|403
1593053100000|2020-06-25 02:45:00|3780.8|3778|3784.3|3781.5|3786.3|3783.5|3777.4|3774.6|419
1593053400000|2020-06-25 02:50:00|3784.2|3781.4|3779.4|3776.6|3785.3|3782.5|3779.3|3776.5|165
1593053700000|2020-06-25 02:55:00|3780.2|3777.4|3794.2|3791.4|3795.2|3792.4|3780.2|3777.4|649
1593054000000|2020-06-25 03:00:00|3794.3|3791.5|3792.2|3789.4|3795.3|3792.5|3788.2|3785.4|315
1593054300000|2020-06-25 03:05:00|3791.6|3788.8|3797.2|3794.4|3800.2|3797.4|3790.1|3787.3|442
1593054600000|2020-06-25 03:10:00|3798|3795.2|3793.2|3790.4|3798.2|3795.4|3792.5|3789.7|251
1593054900000|2020-06-25 03:15:00|3792.4|3789.6|3793.2|3790.4|3797.2|3794.4|3789.5|3786.7|323
1593055200000|2020-06-25 03:20:00|3793.6|3790.8|3787.3|3784.5|3794.2|3791.4|3784.3|3781.5|416
1593055500000|2020-06-25 03:25:00|3787.4|3784.6|3777.4|3774.6|3787.8|3785|3777.3|3774.5|692
1593055800000|2020-06-25 03:30:00|3777.8|3775|3782.2|3779.4|3784.4|3781.6|3777.8|3775|335
1593056100000|2020-06-25 03:35:00|3782.3|3779.5|3781.4|3778.6|3782.4|3779.6|3778.4|3775.6|163
1593056400000|2020-06-25 03:40:00|3782.2|3779.4|3783.8|3781|3786.3|3783.5|3781.4|3778.6|249
1593056700000|2020-06-25 03:45:00|3784.3|3781.5|3779.4|3776.6|3786.7|3783.9|3774.4|3771.6|452
1593057000000|2020-06-25 03:50:00|3780.3|3777.5|3790.4|3787.6|3791.3|3788.5|3776.8|3774|466
1593057300000|2020-06-25 03:55:00|3791.3|3788.5|3793.4|3790.6|3795.4|3792.6|3788.3|3785.5|407
1593057600000|2020-06-25 04:00:00|3794.3|3791.5|3794.3|3791.5|3794.8|3792|3790.4|3787.6|180
1593057900000|2020-06-25 04:05:00|3793.9|3791.1|3794.4|3791.6|3797.8|3795|3789.4|3786.6|698
1593058200000|2020-06-25 04:10:00|3794.3|3791.5|3789.3|3786.5|3795.4|3792.6|3789.3|3786.5|231
1593058500000|2020-06-25 04:15:00|3789.4|3786.6|3783.8|3781|3791.3|3788.5|3783.8|3781|200
1593058800000|2020-06-25 04:20:00|3784.2|3781.4|3787.4|3784.6|3789.3|3786.5|3784.2|3781.4|298
1593059100000|2020-06-25 04:25:00|3787.8|3785|3785.3|3782.5|3791.1|3788.3|3783.3|3780.5|279
1593059400000|2020-06-25 04:30:00|3785.2|3782.4|3783.3|3780.5|3785.2|3782.4|3779.8|3777|370
1593059700000|2020-06-25 04:35:00|3782.8|3780|3774.4|3771.6|3783.4|3780.6|3773.4|3770.6|351
1593060000000|2020-06-25 04:40:00|3774.8|3772|3781.3|3778.5|3782.4|3779.6|3774.3|3771.5|394
1593060300000|2020-06-25 04:45:00|3782.2|3779.4|3774.4|3771.6|3783.4|3780.6|3773.3|3770.5|391
1593060600000|2020-06-25 04:50:00|3775.3|3772.5|3777.4|3774.6|3778.3|3775.5|3770.6|3767.8|294
1593060900000|2020-06-25 04:55:00|3777.5|3774.7|3781.4|3778.6|3782.4|3779.6|3774.5|3771.7|247
1593061200000|2020-06-25 05:00:00|3781.3|3778.5|3784.4|3781.6|3788.3|3785.5|3780.5|3777.7|404
1593061500000|2020-06-25 05:05:00|3784.3|3781.5|3784.3|3781.5|3787.4|3784.6|3780.3|3777.5|257
1593061800000|2020-06-25 05:10:00|3783.5|3780.7|3785.4|3782.6|3787.3|3784.5|3781.3|3778.5|290
1593062100000|2020-06-25 05:15:00|3785.3|3782.5|3782.5|3779.7|3785.4|3782.6|3782.5|3779.7|96
1593062400000|2020-06-25 05:20:00|3782.9|3780.1|3782.5|3779.7|3784.5|3781.7|3778.6|3775.8|259
1593062700000|2020-06-25 05:25:00|3782.4|3779.6|3785.4|3782.6|3786.4|3783.6|3781.4|3778.6|314
1593063000000|2020-06-25 05:30:00|3785.5|3782.7|3788.5|3785.7|3788.5|3785.7|3783.4|3780.6|306
1593063300000|2020-06-25 05:35:00|3789.4|3786.6|3789.5|3786.7|3796.4|3793.6|3788.4|3785.6|839
1593063600000|2020-06-25 05:40:00|3790.5|3787.7|3775.4|3772.6|3790.5|3787.7|3774.4|3771.6|606
1593063900000|2020-06-25 05:45:00|3776|3773.2|3777.4|3774.6|3781.4|3778.6|3775.5|3772.7|485
1593064200000|2020-06-25 05:50:00|3776.6|3773.8|3773.5|3770.7|3780.5|3777.7|3773.5|3770.7|329
1593064500000|2020-06-25 05:55:00|3773.1|3770.3|3770.5|3767.7|3776.5|3773.7|3766.5|3763.7|509
1593064800000|2020-06-25 06:00:00|3770.1|3767.3|3776.6|3773.8|3787.5|3784.7|3769.5|3766.7|757
1593065100000|2020-06-25 06:05:00|3777|3774.2|3769.5|3766.7|3778.6|3775.8|3768.6|3765.8|531
1593065400000|2020-06-25 06:10:00|3769.1|3766.3|3769.5|3766.7|3775|3772.2|3767.6|3764.8|339
1593065700000|2020-06-25 06:15:00|3770.3|3767.5|3775.5|3772.7|3778|3775.2|3768.6|3765.8|419
1593066000000|2020-06-25 06:20:00|3776.5|3773.7|3778.5|3775.7|3782.6|3779.8|3774.5|3771.7|313
1593066300000|2020-06-25 06:25:00|3778.1|3775.3|3778.5|3775.7|3780.6|3777.8|3775.6|3772.8|202
1593066600000|2020-06-25 06:30:00|3778.6|3775.8|3781.5|3778.7|3783.4|3780.6|3777.6|3774.8|417
1593066900000|2020-06-25 06:35:00|3782.5|3779.7|3780.6|3777.8|3785.5|3782.7|3779.5|3776.7|309
1593067200000|2020-06-25 06:40:00|3780.5|3777.7|3777.5|3774.7|3784.5|3781.7|3776.6|3773.8|317
1593067500000|2020-06-25 06:45:00|3777.6|3774.8|3766.6|3763.8|3777.6|3774.8|3766.6|3763.8|684
1593067800000|2020-06-25 06:50:00|3767.4|3764.6|3775.5|3772.7|3776.6|3773.8|3764.6|3761.8|905
1593068100000|2020-06-25 06:55:00|3775.1|3772.3|3772.5|3769.7|3775.1|3772.3|3765.4|3762.6|706
1593068400000|2020-06-25 07:00:00|3771.7|3768.9|3774.5|3771.7|3787.6|3784.8|3767.5|3764.7|1377
1593068700000|2020-06-25 07:05:00|3773.6|3770.8|3774.5|3771.7|3783|3780.2|3770|3767.2|842
1593069000000|2020-06-25 07:10:00|3774.1|3771.3|3756.5|3753.7|3774.1|3771.3|3753.6|3750.8|2591
1593069300000|2020-06-25 07:15:00|3755.6|3752.8|3748.5|3745.7|3757.6|3754.8|3745|3742.2|2612
1593069600000|2020-06-25 07:20:00|3748.6|3745.8|3758.5|3755.7|3760.6|3757.8|3742.6|3739.8|1678
1593069900000|2020-06-25 07:25:00|3758.1|3755.3|3764.5|3761.7|3768.6|3765.8|3757.6|3754.8|1140
1593070200000|2020-06-25 07:30:00|3764.6|3761.8|3767|3764.2|3772.6|3769.8|3761.5|3758.7|1222
1593070500000|2020-06-25 07:35:00|3767.1|3764.3|3767.4|3764.6|3769.4|3766.6|3756.5|3753.7|832
1593070800000|2020-06-25 07:40:00|3767.5|3764.7|3734.8|3732|3775.5|3772.7|3732.8|3730|3288
1593071100000|2020-06-25 07:45:00|3735.6|3732.8|3727.6|3724.8|3739.6|3736.8|3722.6|3719.8|3404
1593071400000|2020-06-25 07:50:00|3727.2|3724.4|3727.6|3724.8|3731.6|3728.8|3719.6|3716.8|1712
1593071700000|2020-06-25 07:55:00|3728.6|3725.8|3731.6|3728.8|3731.6|3728.8|3722.7|3719.9|1352
1593072000000|2020-06-25 08:00:00|3731.7|3728.9|3729.6|3726.8|3734.1|3731.3|3719.6|3716.8|1856
1593072300000|2020-06-25 08:05:00|3729.2|3726.4|3743.8|3741|3746.7|3743.9|3725.6|3722.8|2258
1593072600000|2020-06-25 08:10:00|3744.2|3741.4|3753.6|3750.8|3762.7|3759.9|3743.8|3741|2468
1593072900000|2020-06-25 08:15:00|3753.7|3750.9|3762.6|3759.8|3765.6|3762.8|3750.8|3748|1499
1593073200000|2020-06-25 08:20:00|3762.7|3759.9|3784.6|3781.8|3792.5|3789.7|3762.7|3759.9|3286
1593073500000|2020-06-25 08:25:00|3784.5|3781.7|3772.7|3769.9|3786.6|3783.8|3770.7|3767.9|3353
1593073800000|2020-06-25 08:30:00|3772.9|3770.1|3771.4|3768.6|3786.7|3783.9|3769.4|3766.6|1688
1593074100000|2020-06-25 08:35:00|3771.5|3768.7|3776.1|3773.3|3779.6|3776.8|3770.6|3767.8|805
1593074400000|2020-06-25 08:40:00|3775.6|3772.8|3784.5|3781.7|3787.5|3784.7|3765.7|3762.9|1538
1593074700000|2020-06-25 08:45:00|3784.1|3781.3|3783.6|3780.8|3795.5|3792.7|3781.5|3778.7|2143
1593075000000|2020-06-25 08:50:00|3783.5|3780.7|3799.6|3796.8|3808.5|3805.7|3782.8|3780|2365
1593075300000|2020-06-25 08:55:00|3799.5|3796.7|3791.5|3788.7|3801|3798.2|3789.6|3786.8|924
1593075600000|2020-06-25 09:00:00|3790.7|3787.9|3807.5|3804.7|3807.6|3804.8|3778.7|3775.9|1755
1593075900000|2020-06-25 09:05:00|3806.7|3803.9|3787|3784.2|3808.5|3805.7|3786.5|3783.7|1487
1593076200000|2020-06-25 09:10:00|3786.6|3783.8|3783.7|3780.9|3790.6|3787.8|3778.5|3775.7|1152
1593076500000|2020-06-25 09:15:00|3784.6|3781.8|3787.5|3784.7|3790.6|3787.8|3782.5|3779.7|675
1593076800000|2020-06-25 09:20:00|3787.6|3784.8|3797.7|3794.9|3802.6|3799.8|3784.1|3781.3|1054
1593077100000|2020-06-25 09:25:00|3798.1|3795.3|3814.6|3811.8|3814.6|3811.8|3797.7|3794.9|1708
1593077400000|2020-06-25 09:30:00|3814.5|3811.7|3810.6|3807.8|3814.7|3811.9|3801.6|3798.8|1573
1593077700000|2020-06-25 09:35:00|3811.1|3808.3|3801.7|3798.9|3811.5|3808.7|3799.6|3796.8|837
1593078000000|2020-06-25 09:40:00|3801.6|3798.8|3778.6|3775.8|3805.5|3802.7|3777.2|3774.4|2122
1593078300000|2020-06-25 09:45:00|3779.6|3776.8|3787.5|3784.7|3788.6|3785.8|3775.6|3772.8|1133
1593078600000|2020-06-25 09:50:00|3786.7|3783.9|3781.7|3778.9|3788.5|3785.7|3777.6|3774.8|713
1593078900000|2020-06-25 09:55:00|3781.6|3778.8|3772.6|3769.8|3789.7|3786.9|3769.7|3766.9|1410
1593079200000|2020-06-25 10:00:00|3773|3770.2|3786.7|3783.9|3793.6|3790.8|3768.6|3765.8|2496
1593079500000|2020-06-25 10:05:00|3786.6|3783.8|3773.6|3770.8|3789.7|3786.9|3773.6|3770.8|713
1593079800000|2020-06-25 10:10:00|3772.8|3770|3770.6|3767.8|3773.5|3770.7|3765.7|3762.9|1312
1593080100000|2020-06-25 10:15:00|3771|3768.2|3760.6|3757.8|3771.6|3768.8|3758.5|3755.7|1163
1593080400000|2020-06-25 10:20:00|3760.5|3757.7|3773.5|3770.7|3775.5|3772.7|3760.1|3757.3|1183
1593080700000|2020-06-25 10:25:00|3773.6|3770.8|3771.6|3768.8|3775.5|3772.7|3769.1|3766.3|575
1593081000000|2020-06-25 10:30:00|3770.8|3768|3766.2|3763.4|3770.8|3768|3758.7|3755.9|1111
1593081300000|2020-06-25 10:35:00|3766.6|3763.8|3758.5|3755.7|3766.6|3763.8|3758.5|3755.7|711
1593081600000|2020-06-25 10:40:00|3758.6|3755.8|3752.7|3749.9|3759.5|3756.7|3744.9|3742.1|2557
1593081900000|2020-06-25 10:45:00|3753.1|3750.3|3757.7|3754.9|3763.9|3761.1|3751.7|3748.9|1533
1593082200000|2020-06-25 10:50:00|3757.6|3754.8|3760.7|3757.9|3762.6|3759.8|3751.3|3748.5|1546
1593082500000|2020-06-25 10:55:00|3760.6|3757.8|3760.7|3757.9|3766.5|3763.7|3756.6|3753.8|1101
1593082800000|2020-06-25 11:00:00|3760.6|3757.8|3762.5|3759.7|3764.7|3761.9|3757.6|3754.8|1666
1593083100000|2020-06-25 11:05:00|3762.6|3759.8|3763.5|3760.7|3768.5|3765.7|3758.6|3755.8|952
1593083400000|2020-06-25 11:10:00|3763.1|3760.3|3754.6|3751.8|3770.7|3767.9|3754.6|3751.8|1178
1593083700000|2020-06-25 11:15:00|3753.8|3751|3751.1|3748.3|3753.8|3751|3741.7|3738.9|1637
1593084000000|2020-06-25 11:20:00|3751.5|3748.7|3747.6|3744.8|3755.7|3752.9|3746.7|3743.9|919
1593084300000|2020-06-25 11:25:00|3747.5|3744.7|3758.6|3755.8|3759.7|3756.9|3747.5|3744.7|762
1593084600000|2020-06-25 11:30:00|3758.7|3755.9|3756.7|3753.9|3765.5|3762.7|3747.7|3744.9|1334
1593084900000|2020-06-25 11:35:00|3757.1|3754.3|3751.9|3749.1|3757.7|3754.9|3744.7|3741.9|1415
1593085200000|2020-06-25 11:40:00|3752|3749.2|3738.9|3736.1|3753.9|3751.1|3735.8|3733|1469
1593085500000|2020-06-25 11:45:00|3739.8|3737|3742.8|3740|3743|3740.2|3732|3729.2|1184
1593085800000|2020-06-25 11:50:00|3742.9|3740.1|3742.9|3740.1|3743.8|3741|3738.4|3735.6|804
1593086100000|2020-06-25 11:55:00|3742.8|3740|3731.9|3729.1|3745.9|3743.1|3731.8|3729|1104
1593086400000|2020-06-25 12:00:00|3731.8|3729|3745.9|3743.1|3745.9|3743.1|3731.8|3729|1493
1593086700000|2020-06-25 12:05:00|3746.4|3743.6|3745.9|3743.1|3748.8|3746|3739.9|3737.1|1282
1593087000000|2020-06-25 12:10:00|3746|3743.2|3735.8|3733|3750.9|3748.1|3735.8|3733|1436
1593087300000|2020-06-25 12:15:00|3734.9|3732.1|3731.9|3729.1|3736.8|3734|3729.8|3727|1114
1593087600000|2020-06-25 12:20:00|3732.3|3729.5|3739|3736.2|3741.8|3739|3730|3727.2|1006
1593087900000|2020-06-25 12:25:00|3738.9|3736.1|3737.9|3735.1|3742|3739.2|3736|3733.2|741
1593088200000|2020-06-25 12:30:00|3737.5|3734.7|3717|3714.2|3737.9|3735.1|3715|3712.2|4379
1593088500000|2020-06-25 12:35:00|3717.4|3714.6|3720|3717.2|3747.8|3745|3717|3714.2|6978
1593088800000|2020-06-25 12:40:00|3720.8|3718|3733|3730.2|3737.7|3734.9|3719.9|3717.1|1992
1593089100000|2020-06-25 12:45:00|3733.4|3730.6|3726.4|3723.6|3735|3732.2|3723.2|3720.4|1317
1593089400000|2020-06-25 12:50:00|3726.8|3724|3732.8|3730|3739.8|3737|3723.5|3720.7|1836
1593089700000|2020-06-25 12:55:00|3732.3|3729.5|3729.8|3727|3746.6|3743.8|3726.3|3723.5|2929
1593090000000|2020-06-25 13:00:00|3730.2|3727.4|3757.7|3754.9|3764.6|3761.8|3725.7|3722.9|4803
1593090300000|2020-06-25 13:05:00|3757.6|3754.8|3776.7|3773.9|3781.6|3778.8|3757.6|3754.8|4042
1593090600000|2020-06-25 13:10:00|3777.6|3774.8|3779.8|3777|3799.7|3796.9|3777.6|3774.8|5503
1593090900000|2020-06-25 13:15:00|3779.7|3776.9|3791.6|3788.8|3793.7|3790.9|3779.7|3776.9|3293
1593091200000|2020-06-25 13:20:00|3792.1|3789.3|3785.7|3782.9|3792.6|3789.8|3781.7|3778.9|2191
1593091500000|2020-06-25 13:25:00|3786.6|3783.8|3785.5|3782.7|3792.6|3789.8|3777.5|3774.7|2699
1593091800000|2020-06-25 13:30:00|3786.3|3783.5|3797.4|3794.6|3800.2|3797.4|3778.4|3775.6|4436
1593092100000|2020-06-25 13:35:00|3798.2|3795.4|3798.4|3795.6|3809.6|3806.8|3795|3792.2|4325
1593092400000|2020-06-25 13:40:00|3798.5|3795.7|3794.2|3791.4|3798.5|3795.7|3769.5|3766.7|6334
1593092700000|2020-06-25 13:45:00|3794.3|3791.5|3782.4|3779.6|3797.2|3794.4|3781.8|3779|2671
1593093000000|2020-06-25 13:50:00|3783.2|3780.4|3804.4|3801.6|3807.2|3804.4|3779.3|3776.5|4931
1593093300000|2020-06-25 13:55:00|3804.8|3802|3828.4|3825.6|3830.3|3827.5|3798.8|3796|6390
1593093600000|2020-06-25 14:00:00|3827.6|3824.8|3839.4|3836.6|3844.2|3841.4|3818.5|3815.7|8028
1593093900000|2020-06-25 14:05:00|3840.2|3837.4|3840.2|3837.4|3844.3|3841.5|3828.3|3825.5|4043
1593094200000|2020-06-25 14:10:00|3841|3838.2|3857.3|3854.5|3862.4|3859.6|3839.2|3836.4|10218
1593094500000|2020-06-25 14:15:00|3856.5|3853.7|3853.6|3850.8|3864.3|3861.5|3848.8|3846|4661
1593094800000|2020-06-25 14:20:00|3854|3851.2|3861.3|3858.5|3875.8|3873|3853.5|3850.7|5038
1593095100000|2020-06-25 14:25:00|3860.9|3858.1|3859.3|3856.5|3877.2|3874.4|3858.8|3856|3663
1593095400000|2020-06-25 14:30:00|3859.2|3856.4|3850.4|3847.6|3865.3|3862.5|3846.2|3843.4|3643
1593095700000|2020-06-25 14:35:00|3851.2|3848.4|3847.2|3844.4|3860.2|3857.4|3846.4|3843.6|2089
1593096000000|2020-06-25 14:40:00|3847.3|3844.5|3842.2|3839.4|3850.2|3847.4|3829.2|3826.4|5146
1593096300000|2020-06-25 14:45:00|3841.4|3838.6|3838.3|3835.5|3848.2|3845.4|3833.2|3830.4|3238
1593096600000|2020-06-25 14:50:00|3838.7|3835.9|3830.4|3827.6|3839.3|3836.5|3827.4|3824.6|2782
1593096900000|2020-06-25 14:55:00|3831.2|3828.4|3824.4|3821.6|3835.3|3832.5|3823.4|3820.6|3593
1593097200000|2020-06-25 15:00:00|3825.2|3822.4|3829.4|3826.6|3830.4|3827.6|3815.6|3812.8|3521
1593097500000|2020-06-25 15:05:00|3828.6|3825.8|3821.4|3818.6|3829.4|3826.6|3811.5|3808.7|4087
1593097800000|2020-06-25 15:10:00|3820.6|3817.8|3828.5|3825.7|3838.4|3835.6|3820|3817.2|3423
1593098100000|2020-06-25 15:15:00|3828.6|3825.8|3842.4|3839.6|3842.5|3839.7|3824.5|3821.7|2953
1593098400000|2020-06-25 15:20:00|3842.3|3839.5|3842.5|3839.7|3843.4|3840.6|3837.4|3834.6|2415
1593098700000|2020-06-25 15:25:00|3842.6|3839.8|3853.4|3850.6|3854.3|3851.5|3837.5|3834.7|3791
1593099000000|2020-06-25 15:30:00|3853.2|3850.4|3812.2|3809.4|3856.4|3853.6|3812.2|3809.4|6384
1593099300000|2020-06-25 15:35:00|3812.3|3809.5|3822.4|3819.6|3824.4|3821.6|3809.4|3806.6|5273
1593099600000|2020-06-25 15:40:00|3823.3|3820.5|3823.4|3820.6|3824.2|3821.4|3800.5|3797.7|5339
1593099900000|2020-06-25 15:45:00|3823.3|3820.5|3838.3|3835.5|3840.4|3837.6|3813.2|3810.4|3326
1593100200000|2020-06-25 15:50:00|3838.4|3835.6|3841.8|3839|3845.4|3842.6|3835.4|3832.6|2159
1593100500000|2020-06-25 15:55:00|3841.4|3838.6|3843.2|3840.4|3847.4|3844.6|3838.2|3835.4|2254
1593100800000|2020-06-25 16:00:00|3844.1|3841.3|3862.2|3859.4|3862.2|3859.4|3839.8|3837|3048
1593101100000|2020-06-25 16:05:00|3861.3|3858.5|3857.1|3854.3|3869.2|3866.4|3854|3851.2|3313
1593101400000|2020-06-25 16:10:00|3857.2|3854.4|3863.1|3860.3|3870.1|3867.3|3854.2|3851.4|3221
1593101700000|2020-06-25 16:15:00|3863.2|3860.4|3871.9|3869.1|3879.8|3877|3863.2|3860.4|4715
1593102000000|2020-06-25 16:20:00|3872.8|3870|3872|3869.2|3878|3875.2|3869.5|3866.7|2803
1593102300000|2020-06-25 16:25:00|3872.8|3870|3883.8|3881|3884.8|3882|3865|3862.2|3079
1593102600000|2020-06-25 16:30:00|3884|3881.2|3866|3863.2|3886.9|3884.1|3866|3863.2|4620
1593102900000|2020-06-25 16:35:00|3866.8|3864|3868.9|3866.1|3880.9|3878.1|3866|3863.2|1879
1593103200000|2020-06-25 16:40:00|3869|3866.2|3879.9|3877.1|3881.9|3879.1|3864|3861.2|2132
1593103500000|2020-06-25 16:45:00|3880|3877.2|3885.9|3883.1|3890.7|3887.9|3879.4|3876.6|2778
1593103800000|2020-06-25 16:50:00|3886.7|3883.9|3885.9|3883.1|3890.8|3888|3882.8|3880|1916
1593104100000|2020-06-25 16:55:00|3886.7|3883.9|3886.4|3883.6|3889.8|3887|3880.8|3878|1521
1593104400000|2020-06-25 17:00:00|3886.8|3884|3874.9|3872.1|3887.8|3885|3871.8|3869|3576
1593104700000|2020-06-25 17:05:00|3874.8|3872|3873.9|3871.1|3878.7|3875.9|3870.8|3868|1425
1593105000000|2020-06-25 17:10:00|3873.8|3871|3887.8|3885|3887.8|3885|3873.8|3871|1307
1593105300000|2020-06-25 17:15:00|3888.6|3885.8|3905.8|3903|3916.3|3913.5|3887.3|3884.5|6351
1593105600000|2020-06-25 17:20:00|3905.7|3902.9|3894.6|3891.8|3907.8|3905|3892.7|3889.9|2033
1593105900000|2020-06-25 17:25:00|3893.8|3891|3892.6|3889.8|3895.6|3892.8|3881.7|3878.9|3685
1593106200000|2020-06-25 17:30:00|3892.7|3889.9|3891.2|3888.4|3898.2|3895.4|3883.8|3881|1714
1593106500000|2020-06-25 17:35:00|3890.8|3888|3894.7|3891.9|3897.7|3894.9|3889.6|3886.8|1106
1593106800000|2020-06-25 17:40:00|3894.8|3892|3896.7|3893.9|3898.8|3896|3892|3889.2|1101
1593107100000|2020-06-25 17:45:00|3897.5|3894.7|3896.7|3893.9|3900.7|3897.9|3891.8|3889|1980
1593107400000|2020-06-25 17:50:00|3896.3|3893.5|3887.8|3885|3902.6|3899.8|3884.8|3882|1443
1593107700000|2020-06-25 17:55:00|3888|3885.2|3884.8|3882|3890.1|3887.3|3878.8|3876|1467
1593108000000|2020-06-25 18:00:00|3885.6|3882.8|3883.9|3881.1|3886.8|3884|3872.5|3869.7|3004
1593108300000|2020-06-25 18:05:00|3884.6|3881.8|3890.6|3887.8|3893.9|3891.1|3878.9|3876.1|2153
1593108600000|2020-06-25 18:10:00|3889.9|3887.1|3884|3881.2|3896.6|3893.8|3881.9|3879.1|3526
1593108900000|2020-06-25 18:15:00|3884.9|3882.1|3876.7|3873.9|3886|3883.2|3871.9|3869.1|2492
1593109200000|2020-06-25 18:20:00|3875.7|3872.9|3875.9|3873.1|3877.4|3874.6|3864.9|3862.1|2852
1593109500000|2020-06-25 18:25:00|3876|3873.2|3881.1|3878.3|3883.1|3880.3|3868.9|3866.1|9034
1593109800000|2020-06-25 18:30:00|3880.3|3877.5|3877|3874.2|3881.1|3878.3|3862.2|3859.4|3923
1593110100000|2020-06-25 18:35:00|3876.9|3874.1|3879.4|3876.6|3881|3878.2|3872.1|3869.3|1075
1593110400000|2020-06-25 18:40:00|3879|3876.2|3886.1|3883.3|3887|3884.2|3878.5|3875.7|921
1593110700000|2020-06-25 18:45:00|3886.9|3884.1|3877.9|3875.1|3888.1|3885.3|3876|3873.2|926
1593111000000|2020-06-25 18:50:00|3877.8|3875|3883.8|3881|3884.8|3882|3876.1|3873.3|1298
1593111300000|2020-06-25 18:55:00|3883.7|3880.9|3879.9|3877.1|3884.9|3882.1|3879.8|3877|1169
1593111600000|2020-06-25 19:00:00|3880.7|3877.9|3889.9|3887.1|3891.9|3889.1|3879.7|3876.9|792
1593111900000|2020-06-25 19:05:00|3889.8|3887|3893.9|3891.1|3896.7|3893.9|3889.8|3887|962
1593112200000|2020-06-25 19:10:00|3893.8|3891|3890.7|3887.9|3893.9|3891.1|3887.8|3885|533
1593112500000|2020-06-25 19:15:00|3891.4|3888.6|3898.7|3895.9|3899.7|3896.9|3886.7|3883.9|1406
1593112800000|2020-06-25 19:20:00|3899.4|3896.6|3904.7|3901.9|3908.7|3905.9|3898.7|3895.9|2052
1593113100000|2020-06-25 19:25:00|3905.1|3902.3|3902.4|3899.6|3913.4|3910.6|3901.4|3898.6|1526
1593113400000|2020-06-25 19:30:00|3902.6|3899.8|3914.4|3911.6|3916.2|3913.4|3899.8|3897|849
1593113700000|2020-06-25 19:35:00|3913.9|3911.1|3905.6|3902.8|3914.4|3911.6|3905.4|3902.6|1365
1593114000000|2020-06-25 19:40:00|3905.9|3903.1|3905.6|3902.8|3906.6|3903.8|3903.6|3900.8|571
1593114300000|2020-06-25 19:45:00|3905.4|3902.6|3908.4|3905.6|3909.4|3906.6|3903.7|3900.9|371
1593114600000|2020-06-25 19:50:00|3908.6|3905.8|3912.5|3909.7|3912.6|3909.8|3906.4|3903.6|829
1593114900000|2020-06-25 19:55:00|3911.7|3908.9|3905.5|3902.7|3912.5|3909.7|3902.5|3899.7|751
1593115200000|2020-06-25 20:00:00|3906.2|3903.4|3909.5|3906.7|3909.6|3906.8|3903.5|3900.7|411
1593115500000|2020-06-25 20:05:00|3908.5|3905.7|3908.5|3905.7|3910.5|3907.7|3907.2|3904.4|430
1593115800000|2020-06-25 20:10:00|3907.5|3904.7|3909.2|3906.4|3910.5|3907.7|3907.5|3904.7|186
1593116100000|2020-06-25 20:15:00|3908.8|3906|3909.8|3907|3916.2|3913.4|3907.2|3904.4|529
1593116400000|2020-06-25 20:20:00|3909.5|3906.7|3920.5|3917.7|3926.2|3923.4|3909.5|3906.7|1072
1593116700000|2020-06-25 20:25:00|3920.4|3917.6|3918.4|3915.6|3922.2|3919.4|3915.2|3912.4|466
1593117000000|2020-06-25 20:30:00|3918.2|3915.4|3912.9|3910.1|3920.7|3917.9|3912.5|3909.7|421
1593117300000|2020-06-25 20:35:00|3913.2|3910.4|3917.4|3914.6|3919.2|3916.4|3912.4|3909.6|289
1593117600000|2020-06-25 20:40:00|3918.1|3915.3|3926.4|3923.6|3926.6|3923.8|3917.5|3914.7|374
1593117900000|2020-06-25 20:45:00|3926.7|3923.9|3914.4|3911.6|3927.2|3924.4|3913.4|3910.6|611
1593118200000|2020-06-25 20:50:00|3914.2|3911.4|3915.4|3912.6|3920.6|3915.9|3911.4|3908.6|343
1593118500000|2020-06-25 20:55:00|3914.5|3911.7|3908.4|3905.6|3915.4|3912.6|3907.5|3903.7|605
1593122400000|2020-06-25 22:00:00|3914.3|3911.5|3915|3911|3916|3913|3910.4|3907.6|171
1593122700000|2020-06-25 22:05:00|3914.8|3912|3914|3911.2|3917|3914.1|3909.4|3906.6|176
1593123000000|2020-06-25 22:10:00|3914.4|3911.6|3915.3|3912.5|3915.8|3913|3912.5|3909.7|78
1593123300000|2020-06-25 22:15:00|3915.4|3912.6|3916.4|3913.6|3917.4|3914.6|3911.3|3908.5|104
1593123600000|2020-06-25 22:20:00|3916.8|3914|3916.4|3913.6|3919.3|3916.5|3914.4|3911.6|73
1593123900000|2020-06-25 22:25:00|3916.8|3914|3917.3|3914.5|3919.5|3916.7|3914.9|3912.1|56
1593124200000|2020-06-25 22:30:00|3917.4|3914.6|3914.9|3912.1|3918.1|3915.3|3913.8|3911|218
1593124500000|2020-06-25 22:35:00|3914.4|3911.6|3909.4|3906.6|3916.9|3914.1|3909.4|3906.6|159
1593124800000|2020-06-25 22:40:00|3909.3|3906.5|3924.4|3921.6|3924.4|3921.6|3907.4|3904.6|933
1593125100000|2020-06-25 22:45:00|3924.8|3922|3919.4|3916.6|3928.3|3925.5|3918.3|3915.5|362
1593125400000|2020-06-25 22:50:00|3919.5|3916.7|3919.8|3917|3923.8|3921|3919.3|3916.5|103
1593125700000|2020-06-25 22:55:00|3920.2|3917.4|3919.4|3916.6|3923.4|3920.6|3918.3|3915.5|85
1593126000000|2020-06-25 23:00:00|3919.3|3916.5|3915.4|3912.6|3921.4|3918.6|3914.4|3911.6|127
1593126300000|2020-06-25 23:05:00|3916.2|3913.4|3917.4|3914.6|3917.4|3914.6|3913.4|3910.6|73
1593126600000|2020-06-25 23:10:00|3917.8|3915|3915.3|3912.5|3918.8|3916|3914.3|3911.5|65
1593126900000|2020-06-25 23:15:00|3916.1|3913.3|3914.4|3911.6|3916.4|3913.6|3913.3|3910.5|69
1593127200000|2020-06-25 23:20:00|3914.8|3912|3923.3|3920.5|3925.3|3922.5|3914.8|3912|171
1593127500000|2020-06-25 23:25:00|3922.9|3920.1|3921.4|3918.6|3925.7|3922.9|3921.3|3918.5|181
1593127800000|2020-06-25 23:30:00|3922.2|3919.4|3921.3|3918.5|3925.3|3922.5|3921.3|3918.5|138
1593128100000|2020-06-25 23:35:00|3921.4|3918.6|3920.3|3917.5|3922.4|3919.6|3920.3|3917.5|62
1593128400000|2020-06-25 23:40:00|3920.4|3917.6|3921.3|3918.5|3922.4|3919.6|3920.3|3917.5|60
1593128700000|2020-06-25 23:45:00|3921.4|3918.6|3916.4|3913.6|3921.4|3918.6|3916.4|3913.6|132
1593129000000|2020-06-25 23:50:00|3918.3|3915.5|3909.3|3906.5|3919.5|3916.7|3908.4|3905.6|341
1593129300000|2020-06-25 23:55:00|3909.4|3906.6|3904.4|3901.6|3911.4|3908.6|3903.3|3900.5|375
1593129600000|2020-06-26 00:00:00|3905|3902.2|3889.4|3886.6|3907.4|3904.6|3889|3886.2|1192
1593129900000|2020-06-26 00:05:00|3889|3886.2|3892.3|3889.5|3895.4|3892.6|3888.4|3885.6|574
1593130200000|2020-06-26 00:10:00|3892.4|3889.6|3891.3|3888.5|3893.3|3890.5|3886.3|3883.5|499
1593130500000|2020-06-26 00:15:00|3890.8|3888|3899.4|3896.6|3901.3|3898.5|3888.4|3885.6|779
1593130800000|2020-06-26 00:20:00|3900.2|3897.4|3915.4|3912.6|3918.8|3916|3899.4|3896.6|883
1593131100000|2020-06-26 00:25:00|3915.3|3912.5|3920.3|3917.5|3922.3|3919.5|3912.4|3909.6|721
1593131400000|2020-06-26 00:30:00|3921.1|3918.3|3922.4|3919.6|3924.3|3921.5|3916.3|3913.5|795
1593131700000|2020-06-26 00:35:00|3922.3|3919.5|3914.3|3911.5|3922.8|3920|3911.7|3908.9|921
1593132000000|2020-06-26 00:40:00|3915.3|3912.5|3918.2|3915.4|3920|3917.2|3914.8|3912|233
1593132300000|2020-06-26 00:45:00|3918.1|3915.3|3913.1|3910.3|3919.7|3916.9|3913.1|3910.3|303
1593132600000|2020-06-26 00:50:00|3913.2|3910.4|3915.2|3912.4|3916.2|3913.4|3912.3|3909.5|127
1593132900000|2020-06-26 00:55:00|3913.3|3910.5|3916.2|3913.4|3919.2|3916.4|3912.4|3909.6|224
1593133200000|2020-06-26 01:00:00|3916.7|3913.9|3911.2|3908.4|3917.1|3914.3|3910.3|3907.5|197
1593133500000|2020-06-26 01:05:00|3910.8|3908|3912.2|3909.4|3915.3|3912.5|3909.3|3906.5|194
1593133800000|2020-06-26 01:10:00|3912.3|3909.5|3917.2|3914.4|3918.6|3915.8|3912.3|3909.5|254
1593134100000|2020-06-26 01:15:00|3917.6|3914.8|3913.7|3910.9|3917.6|3914.8|3913.2|3910.4|205
1593134400000|2020-06-26 01:20:00|3914.1|3911.3|3914.2|3911.4|3916.1|3913.3|3912.2|3909.4|134
1593134700000|2020-06-26 01:25:00|3914.3|3911.5|3910.2|3907.4|3916.2|3913.4|3908.3|3905.5|217
1593135000000|2020-06-26 01:30:00|3910.3|3907.5|3909.2|3906.4|3911.3|3908.5|3908.3|3905.5|233
1593135300000|2020-06-26 01:35:00|3909.3|3906.5|3910.2|3907.4|3912.1|3909.3|3907.2|3904.4|229
1593135600000|2020-06-26 01:40:00|3910.3|3907.5|3909.3|3906.5|3911.2|3908.4|3906.3|3903.5|218
1593135900000|2020-06-26 01:45:00|3910.2|3907.4|3918.2|3915.4|3920.1|3917.3|3909.2|3906.4|408
1593136200000|2020-06-26 01:50:00|3917.5|3914.7|3926.2|3923.4|3927.1|3924.3|3916.3|3913.5|539
1593136500000|2020-06-26 01:55:00|3926.6|3923.8|3926.1|3923.3|3932.6|3929.8|3926.1|3923.3|625
1593136800000|2020-06-26 02:00:00|3926.2|3923.4|3921.2|3918.4|3927.1|3924.3|3921.2|3918.4|278
1593137100000|2020-06-26 02:05:00|3921.7|3918.9|3923.1|3920.3|3925.2|3922.4|3921.1|3918.3|182
1593137400000|2020-06-26 02:10:00|3923.2|3920.4|3921.2|3918.4|3925.1|3922.3|3920.9|3918.1|178
1593137700000|2020-06-26 02:15:00|3921.4|3918.6|3916.4|3913.6|3921.7|3918.9|3915.5|3912.7|293
1593138000000|2020-06-26 02:20:00|3915.6|3912.8|3918.2|3915.4|3919.7|3916.9|3915.4|3912.6|151
1593138300000|2020-06-26 02:25:00|3918.4|3915.6|3915.4|3912.6|3919.2|3916.4|3915.1|3912.3|139
1593138600000|2020-06-26 02:30:00|3915.2|3912.4|3920.2|3917.4|3921.2|3918.4|3915.2|3912.4|177
1593138900000|2020-06-26 02:35:00|3919.5|3916.7|3920.3|3917.5|3920.3|3917.5|3917.2|3914.4|78
1593139200000|2020-06-26 02:40:00|3921|3918.2|3919.3|3916.5|3922.3|3919.5|3918.3|3915.5|123
1593139500000|2020-06-26 02:45:00|3919.6|3916.8|3921.1|3918.3|3921.3|3918.5|3919.3|3916.5|62
1593139800000|2020-06-26 02:50:00|3920.3|3917.5|3919.3|3916.5|3921.1|3918.3|3918.4|3915.6|149
1593140100000|2020-06-26 02:55:00|3920|3917.2|3916.9|3914.1|3920.3|3917.5|3915.9|3913.1|148
1593140400000|2020-06-26 03:00:00|3916.5|3913.7|3916.3|3913.5|3918.3|3915.5|3915.3|3912.5|77
1593140700000|2020-06-26 03:05:00|3915.9|3913.1|3917.3|3914.5|3920.6|3917.8|3915.3|3912.5|115
1593141000000|2020-06-26 03:10:00|3917.1|3914.3|3915.3|3912.5|3918.3|3915.5|3912.9|3910.1|281
1593141300000|2020-06-26 03:15:00|3914.9|3912.1|3915.3|3912.5|3916.4|3913.6|3913.4|3910.6|83
1593141600000|2020-06-26 03:20:00|3914.4|3911.6|3917.3|3914.5|3919.3|3916.5|3914.4|3911.6|104
1593141900000|2020-06-26 03:25:00|3918|3915.2|3916.4|3913.6|3918.3|3915.5|3916.3|3913.5|119
1593142200000|2020-06-26 03:30:00|3916.8|3914|3921.2|3918.4|3921.3|3918.5|3915.4|3912.6|144
1593142500000|2020-06-26 03:35:00|3921.3|3918.5|3917.3|3914.5|3921.3|3918.5|3917.3|3914.5|124
1593142800000|2020-06-26 03:40:00|3917.7|3914.9|3919.2|3916.4|3920.2|3917.4|3917.2|3914.4|64
1593143100000|2020-06-26 03:45:00|3919.3|3916.5|3920.3|3917.5|3920.3|3917.5|3918.3|3915.5|60
1593143400000|2020-06-26 03:50:00|3921|3918.2|3919.3|3916.5|3921.2|3918.4|3918.3|3915.5|87
1593143700000|2020-06-26 03:55:00|3919.4|3916.6|3923.3|3920.5|3925.2|3922.4|3919.3|3916.5|276
1593144000000|2020-06-26 04:00:00|3924|3921.2|3927.2|3924.4|3928.2|3925.4|3923.3|3920.5|250
1593144300000|2020-06-26 04:05:00|3928.2|3925.4|3928.8|3926|3929.3|3926.5|3925.8|3923|197
1593144600000|2020-06-26 04:10:00|3928.4|3925.6|3926.4|3923.6|3929.3|3926.5|3926.4|3923.6|157
1593144900000|2020-06-26 04:15:00|3926.8|3924|3930.3|3927.5|3930.3|3927.5|3926.3|3923.5|97
1593145200000|2020-06-26 04:20:00|3931.1|3928.3|3932.2|3929.4|3935.2|3932.4|3930.3|3927.5|415
1593145500000|2020-06-26 04:25:00|3931.8|3929|3930.2|3927.4|3935.2|3932.4|3930.2|3927.4|274
1593145800000|2020-06-26 04:30:00|3929.4|3926.6|3928.3|3925.5|3930.8|3928|3927.3|3924.5|178
1593146100000|2020-06-26 04:35:00|3929.2|3926.4|3929.3|3926.5|3930.4|3927.6|3928.3|3925.5|118
1593146400000|2020-06-26 04:40:00|3929.7|3926.9|3929.3|3926.5|3929.8|3927|3928.2|3925.4|80
1593146700000|2020-06-26 04:45:00|3929.2|3926.4|3925.3|3922.5|3930.2|3927.4|3924.6|3921.8|249
1593147000000|2020-06-26 04:50:00|3925.4|3922.6|3925.3|3922.5|3927.4|3924.6|3925.2|3922.4|136
1593147300000|2020-06-26 04:55:00|3924.7|3921.9|3924.4|3921.6|3925.3|3922.5|3922.4|3919.6|195
1593147600000|2020-06-26 05:00:00|3923.9|3921.1|3925.4|3922.6|3927.4|3924.6|3923.3|3920.5|170
1593147900000|2020-06-26 05:05:00|3925.3|3922.5|3925.4|3922.6|3929.4|3926.6|3924.4|3921.6|232
1593148200000|2020-06-26 05:10:00|3925.8|3923|3924.3|3921.5|3927.3|3924.5|3923.4|3920.6|115
1593148500000|2020-06-26 05:15:00|3923.5|3920.7|3924.4|3921.6|3926.2|3923.4|3923.4|3920.6|153
1593148800000|2020-06-26 05:20:00|3925.2|3922.4|3924.4|3921.6|3925.4|3922.6|3923.4|3920.6|81
1593149100000|2020-06-26 05:25:00|3925.3|3922.5|3927.3|3924.5|3930.3|3927.5|3925.3|3922.5|234
1593149400000|2020-06-26 05:30:00|3926.5|3923.7|3933.2|3930.4|3934.3|3931.5|3926.5|3923.7|443
1593149700000|2020-06-26 05:35:00|3932.4|3929.6|3929.3|3926.5|3932.4|3929.6|3927.3|3924.5|172
1593150000000|2020-06-26 05:40:00|3929.4|3926.6|3928.3|3925.5|3931.4|3928.6|3926.4|3923.6|180
1593150300000|2020-06-26 05:45:00|3928.4|3925.6|3931.3|3928.5|3932.9|3930.1|3928.3|3925.5|254
1593150600000|2020-06-26 05:50:00|3931.4|3928.6|3926.4|3923.6|3934.4|3931.6|3926.4|3923.6|196
1593150900000|2020-06-26 05:55:00|3925.9|3923.1|3924.4|3921.6|3927.4|3924.6|3923.4|3920.6|367
1593151200000|2020-06-26 06:00:00|3924.3|3921.5|3921.3|3918.5|3925.4|3922.6|3913.9|3911.1|841
1593151500000|2020-06-26 06:05:00|3921.4|3918.6|3920.4|3917.6|3924.4|3921.6|3919.6|3916.8|405
1593151800000|2020-06-26 06:10:00|3920.1|3917.3|3913.7|3910.9|3921.4|3918.6|3912.4|3909.6|545
1593152100000|2020-06-26 06:15:00|3913.6|3910.8|3910.1|3907.3|3918.3|3915.5|3908.7|3903.1|675
1593152400000|2020-06-26 06:20:00|3910.4|3907.6|3904.2|3901.4|3910.6|3907.8|3902.8|3900|1000
1593152700000|2020-06-26 06:25:00|3903.7|3900.9|3894.7|3891.9|3903.7|3900.9|3892.7|3889.9|1254
1593153000000|2020-06-26 06:30:00|3894.6|3891.8|3894.7|3891.9|3898.7|3895.9|3890.6|3887.8|1242
1593153300000|2020-06-26 06:35:00|3894.6|3891.8|3899.6|3896.8|3902.7|3899.9|3891.7|3888.9|895
1593153600000|2020-06-26 06:40:00|3899.7|3896.9|3902.6|3899.8|3903.6|3900.8|3898.6|3895.8|217
1593153900000|2020-06-26 06:45:00|3901.8|3899|3901.6|3898.8|3907.2|3904.4|3900.7|3897.9|492
1593154200000|2020-06-26 06:50:00|3901.2|3898.4|3896.7|3893.9|3901.7|3898.9|3895.6|3892.8|474
1593154500000|2020-06-26 06:55:00|3896.6|3893.8|3893.2|3890.4|3897.7|3894.9|3891.7|3888.9|506
1593154800000|2020-06-26 07:00:00|3893.6|3890.8|3898.2|3895.4|3904.6|3901.8|3890.7|3887.9|755
1593155100000|2020-06-26 07:05:00|3897.8|3895|3893.8|3891|3903.8|3901|3892.9|3890.1|521
1593155400000|2020-06-26 07:10:00|3893.7|3890.9|3883.9|3881.1|3896.9|3894.1|3879.8|3877|1959
1593155700000|2020-06-26 07:15:00|3883.8|3881|3880.8|3878|3883.8|3881|3876.9|3874.1|1189
1593156000000|2020-06-26 07:20:00|3880.7|3877.9|3887.8|3885|3889.8|3887|3880.7|3877.9|1029
1593156300000|2020-06-26 07:25:00|3888.2|3885.4|3902.9|3900.1|3902.9|3900.1|3886.9|3884.1|961
1593156600000|2020-06-26 07:30:00|3902.8|3900|3904.7|3901.9|3905.8|3903|3900.8|3898|805
1593156900000|2020-06-26 07:35:00|3904.8|3902|3902.9|3900.1|3910.6|3907.8|3902.9|3900.1|698
1593157200000|2020-06-26 07:40:00|3902.8|3900|3908.9|3906.1|3909.9|3907.1|3896.9|3894.1|884
1593157500000|2020-06-26 07:45:00|3909.3|3906.5|3911.8|3909|3917.9|3915.1|3907.9|3905.1|1509
1593157800000|2020-06-26 07:50:00|3911.4|3908.6|3899.8|3897|3913.8|3911|3898.9|3896.1|901
1593158100000|2020-06-26 07:55:00|3900.7|3897.9|3905.9|3903.1|3908.9|3906.1|3894.9|3892.1|1241
1593158400000|2020-06-26 08:00:00|3905.2|3902.4|3887|3884.2|3905.9|3903.1|3883.8|3881|1837
1593158700000|2020-06-26 08:05:00|3887.7|3884.9|3874.8|3872|3893.6|3890.8|3869.2|3865.4|2593
1593159000000|2020-06-26 08:10:00|3875|3872.2|3882|3879.2|3882|3879.2|3869|3866.2|1463
1593159300000|2020-06-26 08:15:00|3882.7|3879.9|3883.8|3881|3888.8|3886|3878|3875.2|1049
1593159600000|2020-06-26 08:20:00|3883.5|3880.7|3902.8|3900|3905.8|3903|3883.3|3880.5|2021
1593159900000|2020-06-26 08:25:00|3903|3900.2|3912.7|3909.9|3913.7|3910.9|3899|3896.2|2107
1593160200000|2020-06-26 08:30:00|3912|3909.2|3900.7|3897.9|3913.7|3910.9|3896.5|3893.7|1455
1593160500000|2020-06-26 08:35:00|3899.7|3896.9|3908.6|3905.8|3909.5|3906.7|3897.7|3894.9|538
1593160800000|2020-06-26 08:40:00|3908.7|3905.9|3916.6|3913.8|3917.4|3914.6|3907.6|3904.8|812
1593161100000|2020-06-26 08:45:00|3916.5|3913.7|3920.6|3917.8|3925.5|3922.7|3914.7|3911.9|1428
1593161400000|2020-06-26 08:50:00|3920.5|3917.7|3921.6|3918.8|3921.6|3918.8|3916.5|3913.7|423
1593161700000|2020-06-26 08:55:00|3921.5|3918.7|3922.6|3919.8|3925.7|3922.9|3919.6|3916.8|722
1593162000000|2020-06-26 09:00:00|3922.7|3919.9|3928.5|3925.7|3929.5|3926.7|3920.6|3917.8|1384
1593162300000|2020-06-26 09:05:00|3927.7|3924.9|3925.7|3922.9|3927.7|3924.9|3921.6|3918.8|432
1593162600000|2020-06-26 09:10:00|3926.1|3923.3|3925.5|3922.7|3932.5|3929.7|3924.5|3921.7|1405
1593162900000|2020-06-26 09:15:00|3925.1|3922.3|3924.6|3921.8|3930.5|3927.7|3923.6|3920.8|489
1593163200000|2020-06-26 09:20:00|3923.7|3920.9|3936.6|3933.8|3939.5|3936.7|3922.6|3919.8|1786
1593163500000|2020-06-26 09:25:00|3936.5|3933.7|3921.7|3918.9|3937.7|3934.9|3919.7|3916.9|1338
1593163800000|2020-06-26 09:30:00|3922.1|3919.3|3932.7|3929.9|3932.9|3930.1|3915|3912.2|1302
1593164100000|2020-06-26 09:35:00|3932.9|3930.1|3919.9|3917.1|3933.9|3931.1|3917.6|3914.8|785
1593164400000|2020-06-26 09:40:00|3920.6|3917.8|3919.7|3916.9|3922.9|3920.1|3915.9|3913.1|374
1593164700000|2020-06-26 09:45:00|3919|3916.2|3918.9|3916.1|3920.4|3917.6|3914|3911.2|330
1593165000000|2020-06-26 09:50:00|3918.8|3916|3905.8|3903|3918.8|3916|3903.8|3901|1067
1593165300000|2020-06-26 09:55:00|3904.9|3902.1|3911.9|3909.1|3912.8|3910|3902.9|3900.1|694
1593165600000|2020-06-26 10:00:00|3911.8|3909|3905.8|3903|3914.8|3912|3903.8|3901|1078
1593165900000|2020-06-26 10:05:00|3905.9|3903.1|3905.4|3902.6|3908.8|3906|3903|3900.2|478
1593166200000|2020-06-26 10:10:00|3905|3902.2|3913.9|3911.1|3914.8|3912|3903.9|3901.1|554
1593166500000|2020-06-26 10:15:00|3913.8|3911|3911.8|3909|3914.8|3912|3909.9|3907.1|448
1593166800000|2020-06-26 10:20:00|3911|3908.2|3899.9|3897.1|3911.4|3908.6|3892.9|3890.1|1163
1593167100000|2020-06-26 10:25:00|3899.1|3896.3|3909.8|3907|3909.9|3907.1|3894.9|3892.1|857
1593167400000|2020-06-26 10:30:00|3909.4|3906.6|3904.8|3902|3910.8|3908|3903.8|3901|481
1593167700000|2020-06-26 10:35:00|3904.9|3902.1|3899.9|3897.1|3906.8|3904|3897|3894.2|463
1593168000000|2020-06-26 10:40:00|3900.3|3897.5|3908.8|3906|3909.8|3907|3897.9|3895.1|389
1593168300000|2020-06-26 10:45:00|3908|3905.2|3909.5|3906.7|3911.8|3909|3906.8|3904|586
1593168600000|2020-06-26 10:50:00|3910.5|3907.7|3909.5|3906.7|3912.5|3909.7|3906.5|3903.7|589
1593168900000|2020-06-26 10:55:00|3908.8|3906|3909.5|3906.7|3913.5|3910.7|3904.5|3901.7|517
1593169200000|2020-06-26 11:00:00|3908.7|3905.9|3908.5|3905.7|3912.5|3909.7|3906.2|3903.4|523
1593169500000|2020-06-26 11:05:00|3908.2|3905.4|3914.5|3911.7|3918.9|3916.1|3908.2|3905.4|1178
1593169800000|2020-06-26 11:10:00|3914.7|3911.9|3898.5|3895.7|3914.7|3911.9|3894.8|3892|1584
1593170100000|2020-06-26 11:15:00|3898.8|3896|3894.8|3892|3899.8|3897|3889.8|3887|815
1593170400000|2020-06-26 11:20:00|3895.5|3892.7|3894.7|3891.9|3897.8|3895|3887.8|3885|485
1593170700000|2020-06-26 11:25:00|3894.8|3892|3892.8|3890|3898.7|3895.9|3892.8|3890|338
1593171000000|2020-06-26 11:30:00|3892.4|3889.6|3886.3|3883.5|3893.8|3891|3883.8|3881|903
1593171300000|2020-06-26 11:35:00|3886.8|3884|3881.8|3879|3890.8|3888|3880.8|3878|789
1593171600000|2020-06-26 11:40:00|3881.4|3878.6|3881|3878.2|3888|3885.2|3878.8|3876|1410
1593171900000|2020-06-26 11:45:00|3880.7|3877.9|3875|3872.2|3880.8|3878|3874|3871.2|1262
1593172200000|2020-06-26 11:50:00|3875.8|3873|3874|3871.2|3881|3878.2|3874|3871.2|940
1593172500000|2020-06-26 11:55:00|3873.5|3870.7|3872|3869.2|3878|3875.2|3867.3|3864.5|1673
1593172800000|2020-06-26 12:00:00|3872.3|3869.5|3865.2|3862.4|3876|3873.2|3863.9|3861.1|1452
1593173100000|2020-06-26 12:05:00|3864.8|3862|3868.3|3865.5|3868.3|3865.5|3856.3|3853.5|3429
1593173400000|2020-06-26 12:10:00|3868.2|3865.4|3845.2|3842.4|3869.3|3866.5|3844.8|3842|3150
1593173700000|2020-06-26 12:15:00|3845.3|3842.5|3852.2|3849.4|3857.3|3854.5|3843.3|3840.5|1996
1593174000000|2020-06-26 12:20:00|3852.3|3849.5|3839.3|3836.5|3854.3|3851.5|3836.3|3833.5|2775
1593174300000|2020-06-26 12:25:00|3839.2|3836.4|3842.3|3839.5|3843.3|3840.5|3835.3|3832.5|1443
1593174600000|2020-06-26 12:30:00|3841.9|3839.1|3842.3|3839.5|3850.3|3847.5|3835.3|3832.5|2397
1593174900000|2020-06-26 12:35:00|3841.3|3838.5|3830.2|3827.4|3841.3|3838.5|3828.2|3825.4|2032
1593175200000|2020-06-26 12:40:00|3829.8|3827|3832.5|3829.7|3833.4|3830.6|3826.1|3823.3|2691
1593175500000|2020-06-26 12:45:00|3831.5|3828.7|3837.3|3834.5|3837.3|3834.5|3825.5|3822.7|1455
1593175800000|2020-06-26 12:50:00|3836.9|3834.1|3826.1|3823.3|3838.5|3835.7|3825.6|3822.8|1621
1593176100000|2020-06-26 12:55:00|3826.4|3823.6|3824.1|3821.3|3829.6|3826.8|3818.6|3815.8|2643
1593176400000|2020-06-26 13:00:00|3824.9|3822.1|3845.3|3842.5|3847.3|3844.5|3818.6|3815.8|3781
1593176700000|2020-06-26 13:05:00|3845.4|3842.6|3845.4|3842.6|3853.4|3850.6|3845.3|3842.5|2997
1593177000000|2020-06-26 13:10:00|3845.9|3843.1|3859.3|3856.5|3860.6|3857.8|3842.3|3839.5|2385
1593177300000|2020-06-26 13:15:00|3859.4|3856.6|3862.3|3859.5|3866.3|3863.5|3855.6|3852.8|2999
1593177600000|2020-06-26 13:20:00|3862.4|3859.6|3870.3|3867.5|3871.6|3868.8|3859.3|3856.5|2235
1593177900000|2020-06-26 13:25:00|3869.9|3867.1|3863.3|3860.5|3870.6|3867.8|3859.3|3856.5|1541
1593178200000|2020-06-26 13:30:00|3862.4|3859.6|3859.4|3856.6|3869.4|3866.6|3849.3|3846.5|4336
1593178500000|2020-06-26 13:35:00|3860.3|3857.5|3855.3|3852.5|3864.3|3861.5|3846.3|3843.5|3001
1593178800000|2020-06-26 13:40:00|3854.3|3851.5|3834.3|3831.5|3855.3|3852.5|3834.2|3831.4|3543
1593179100000|2020-06-26 13:45:00|3834.2|3831.4|3847.3|3844.5|3848.3|3845.5|3828.3|3825.5|2868
1593179400000|2020-06-26 13:50:00|3846.6|3843.8|3847.2|3844.4|3848.2|3845.4|3835.5|3832.7|2670
1593179700000|2020-06-26 13:55:00|3847.1|3844.3|3846.2|3843.4|3848.1|3845.3|3838.3|3835.5|1272
1593180000000|2020-06-26 14:00:00|3846.1|3843.3|3822.3|3819.5|3849.2|3846.4|3820.9|3818.1|3567
1593180300000|2020-06-26 14:05:00|3822|3819.2|3831.3|3828.5|3832.3|3829.5|3813.6|3810.8|4129
1593180600000|2020-06-26 14:10:00|3830.6|3827.8|3821.5|3818.7|3832.3|3829.5|3809.5|3806.7|3013
1593180900000|2020-06-26 14:15:00|3820.6|3817.8|3820.5|3817.7|3826.3|3823.5|3813.3|3810.5|1978
1593181200000|2020-06-26 14:20:00|3820.8|3818|3818.2|3815.4|3821.6|3818.8|3806.1|3803.3|5379
1593181500000|2020-06-26 14:25:00|3819.1|3816.3|3823.3|3820.5|3826.1|3823.3|3812.3|3809.5|3074
1593181800000|2020-06-26 14:30:00|3823.2|3820.4|3816.3|3813.5|3838.3|3835.5|3808.2|3805.4|4527
1593182100000|2020-06-26 14:35:00|3816.7|3813.9|3805.2|3802.4|3822.6|3819.8|3803.1|3800.3|5535
1593182400000|2020-06-26 14:40:00|3805.1|3802.3|3798.1|3795.3|3807.1|3804.3|3789.1|3786.3|5439
1593182700000|2020-06-26 14:45:00|3799.1|3796.3|3795.1|3792.3|3805.2|3802.4|3792.1|3789.3|3339
1593183000000|2020-06-26 14:50:00|3795.2|3792.4|3800.1|3797.3|3807.1|3804.3|3785.1|3782.3|3792
1593183300000|2020-06-26 14:55:00|3799.4|3796.6|3808.4|3805.6|3810.2|3807.4|3794.2|3791.4|2514
1593183600000|2020-06-26 15:00:00|3809.1|3806.3|3823.1|3820.3|3823.1|3820.3|3799.1|3796.3|2889
1593183900000|2020-06-26 15:05:00|3822.4|3819.6|3829.2|3826.4|3832.1|3829.3|3817.1|3814.3|3464
1593184200000|2020-06-26 15:10:00|3828.4|3825.6|3822.1|3819.3|3828.4|3825.6|3817.9|3815.1|3017
1593184500000|2020-06-26 15:15:00|3821.2|3818.4|3810.1|3807.3|3824.1|3821.3|3807.1|3804.3|2242
1593184800000|2020-06-26 15:20:00|3810|3807.2|3806.7|3803.9|3814.1|3811.3|3798.4|3795.6|2847
1593185100000|2020-06-26 15:25:00|3806.4|3803.6|3815.2|3812.4|3817.1|3814.3|3792.1|3789.3|3811
1593185400000|2020-06-26 15:30:00|3816|3813.2|3802.1|3799.3|3818.2|3815.4|3798.2|3795.4|3503
1593185700000|2020-06-26 15:35:00|3801.6|3798.8|3827.1|3824.3|3829.1|3826.3|3801.1|3798.3|2426
1593186000000|2020-06-26 15:40:00|3827.2|3824.4|3818.1|3815.3|3833.9|3831.1|3817.9|3815.1|2591
1593186300000|2020-06-26 15:45:00|3817.9|3815.1|3809|3806.2|3819.9|3817.1|3807.1|3804.3|2742
1593186600000|2020-06-26 15:50:00|3808.6|3805.8|3808.9|3806.1|3815|3812.2|3806|3803.2|1333
1593186900000|2020-06-26 15:55:00|3809.1|3806.3|3806.1|3803.3|3817.1|3814.3|3805.1|3802.3|1992
1593187200000|2020-06-26 16:00:00|3805.4|3802.6|3799.4|3796.6|3807.1|3804.3|3791.4|3788.6|2491
1593187500000|2020-06-26 16:05:00|3799.8|3797|3802.9|3800.1|3804.9|3802.1|3794.1|3791.3|2393
1593187800000|2020-06-26 16:10:00|3802.5|3799.7|3800|3797.2|3804.9|3802.1|3793.5|3790.7|1112
1593188100000|2020-06-26 16:15:00|3799.9|3797.1|3798|3795.2|3806.9|3804.1|3798|3795.2|1515
1593188400000|2020-06-26 16:20:00|3798.1|3795.3|3808|3805.2|3808.1|3805.3|3788.1|3785.3|3536
1593188700000|2020-06-26 16:25:00|3807.3|3804.5|3816.1|3813.3|3817.9|3815.1|3806|3803.2|2675
1593189000000|2020-06-26 16:30:00|3817|3814.2|3827.1|3824.3|3827.1|3824.3|3811.1|3808.3|2439
1593189300000|2020-06-26 16:35:00|3827|3824.2|3829|3826.2|3830.9|3828.1|3819.9|3817.1|1382
1593189600000|2020-06-26 16:40:00|3829.4|3826.6|3820.1|3817.3|3829.9|3827.1|3815.3|3812.5|2676
1593189900000|2020-06-26 16:45:00|3819.8|3817|3820.2|3817.4|3824.9|3822.1|3808.9|3806.1|1953
1593190200000|2020-06-26 16:50:00|3820|3817.2|3839.2|3836.4|3840.2|3837.4|3818.2|3815.4|2761
1593190500000|2020-06-26 16:55:00|3839.5|3836.7|3841.9|3839.1|3844|3841.2|3835.2|3832.4|2499
1593190800000|2020-06-26 17:00:00|3841.2|3838.4|3845.5|3842.7|3853.9|3851.1|3840.2|3837.4|2442
1593191100000|2020-06-26 17:05:00|3845.2|3842.4|3848.9|3846.1|3850.2|3847.4|3844.9|3842.1|1347
1593191400000|2020-06-26 17:10:00|3849.2|3846.4|3850.9|3848.1|3853.9|3851.1|3844.9|3842.1|2022
1593191700000|2020-06-26 17:15:00|3851.9|3849.1|3852.9|3850.1|3854.9|3852.1|3847.5|3844.7|1342
1593192000000|2020-06-26 17:20:00|3852.4|3849.6|3844.8|3842|3856.9|3854.1|3842.9|3840.1|3575
1593192300000|2020-06-26 17:25:00|3844.7|3841.9|3844.7|3841.9|3854.9|3852.1|3841.7|3838.9|1732
1593192600000|2020-06-26 17:30:00|3843.9|3841.1|3846.2|3843.4|3848.7|3845.9|3839.7|3836.9|1483
1593192900000|2020-06-26 17:35:00|3846.7|3843.9|3843.2|3840.4|3847.7|3844.9|3840.8|3838|1395
1593193200000|2020-06-26 17:40:00|3842.8|3840|3836.8|3834|3844.7|3841.9|3833.9|3831.1|1950
1593193500000|2020-06-26 17:45:00|3836.9|3834.1|3837.8|3835|3840.7|3837.9|3831.7|3828.9|1497
1593193800000|2020-06-26 17:50:00|3837.7|3834.9|3839.7|3836.9|3840.4|3837.6|3832.7|3829.9|904
1593194100000|2020-06-26 17:55:00|3838.9|3836.1|3838.7|3835.9|3844.7|3841.9|3831.7|3828.9|1622
1593194400000|2020-06-26 18:00:00|3837.9|3835.1|3842.7|3839.9|3845.7|3842.9|3831.8|3829|1819
1593194700000|2020-06-26 18:05:00|3843.7|3840.9|3842.7|3839.9|3856.7|3853.9|3839.9|3837.1|4928
1593195000000|2020-06-26 18:10:00|3843.7|3840.9|3839.7|3836.9|3848.7|3845.9|3834.9|3832.1|1648
1593195300000|2020-06-26 18:15:00|3839.3|3836.5|3839.7|3836.9|3840.9|3838.1|3831.7|3828.9|1846
1593195600000|2020-06-26 18:20:00|3838.9|3836.1|3848.8|3846|3849.7|3846.9|3834.7|3831.9|5700
1593195900000|2020-06-26 18:25:00|3848.9|3846.1|3854.2|3851.4|3864.7|3861.9|3839.2|3836.4|15217
1593196200000|2020-06-26 18:30:00|3853.8|3851|3839.7|3836.9|3853.8|3851|3838.8|3836|4362
1593196500000|2020-06-26 18:35:00|3840.2|3837.4|3834.9|3832.1|3840.7|3837.9|3833.9|3831.1|1251
1593196800000|2020-06-26 18:40:00|3834.6|3831.8|3839.8|3837|3842.7|3839.9|3832.9|3830.1|865
1593197100000|2020-06-26 18:45:00|3839.7|3836.9|3837.7|3834.9|3841.7|3838.9|3834.9|3832.1|824
1593197400000|2020-06-26 18:50:00|3838.4|3835.6|3841.7|3838.9|3843.8|3841|3837.9|3835.1|865
1593197700000|2020-06-26 18:55:00|3840.9|3838.1|3839.2|3836.4|3841.7|3838.9|3836.8|3834|562
1593198000000|2020-06-26 19:00:00|3838.8|3836|3831.9|3829.1|3842.7|3839.9|3831.8|3829|873
1593198300000|2020-06-26 19:05:00|3832.7|3829.9|3833.7|3830.9|3834|3831.2|3828|3825.2|643
1593198600000|2020-06-26 19:10:00|3833.8|3831|3832|3829.2|3837|3834.2|3831.8|3829|513
1593198900000|2020-06-26 19:15:00|3832.3|3829.5|3826.7|3823.9|3833|3830.2|3825.7|3822.9|657
1593199200000|2020-06-26 19:20:00|3826.8|3824|3826.7|3823.9|3828.6|3825.8|3823.7|3820.9|459
1593199500000|2020-06-26 19:25:00|3825.8|3823|3828.8|3826|3829|3826.2|3820.8|3818|801
1593199800000|2020-06-26 19:30:00|3828.5|3825.7|3823|3820.2|3829|3826.2|3820.7|3817.9|474
1593200100000|2020-06-26 19:35:00|3822.5|3819.7|3818.8|3816|3823|3820.2|3816.8|3814|795
1593200400000|2020-06-26 19:40:00|3818.7|3815.9|3824.7|3821.9|3827.7|3824.9|3817.7|3814.9|521
1593200700000|2020-06-26 19:45:00|3825.5|3822.7|3825.7|3822.9|3828.7|3825.9|3823.7|3820.9|425
1593201000000|2020-06-26 19:50:00|3825.8|3823|3821.7|3818.9|3830.7|3827.9|3821.7|3818.9|454
1593201300000|2020-06-26 19:55:00|3822|3819.2|3821.7|3818.9|3827|3824.2|3818|3815.2|1186
1593201600000|2020-06-26 20:00:00|3821|3818.2|3820|3817.2|3823|3820.2|3819|3816.2|580
1593201900000|2020-06-26 20:05:00|3819.8|3817|3816.8|3814|3823.7|3820.9|3815.8|3813|459
1593202200000|2020-06-26 20:10:00|3816.7|3813.9|3814.8|3812|3817.7|3814.9|3811.8|3809|205
1593202500000|2020-06-26 20:15:00|3815|3812.2|3816.7|3813.9|3817|3814.2|3813.6|3810.8|446
1593202800000|2020-06-26 20:20:00|3816|3813.2|3823.7|3820.9|3824.9|3822.1|3814|3811.2|435
1593203100000|2020-06-26 20:25:00|3822.6|3819.8|3825.2|3822.4|3825.7|3822.9|3820|3817.2|311
1593203400000|2020-06-26 20:30:00|3824.9|3822.1|3830.7|3827.9|3830.7|3827.9|3822.1|3819.3|458
1593203700000|2020-06-26 20:35:00|3830.9|3828.1|3827.2|3824.4|3833.7|3830.9|3826.9|3824.1|484
1593204000000|2020-06-26 20:40:00|3826.9|3824.1|3824|3821.2|3827.2|3824.4|3822.9|3820.1|166
1593204300000|2020-06-26 20:45:00|3824.7|3821.9|3827.2|3824.4|3829.7|3826.9|3822.1|3819.3|480
1593204600000|2020-06-26 20:50:00|3826.9|3824.1|3822.9|3820.1|3826.9|3824.1|3822.9|3820.1|165
1593204900000|2020-06-26 20:55:00|3823.2|3820.4|3824|3820|3830.8|3826.1|3821.4|3818|445
1593381600000|2020-06-28 22:00:00|3804.9|3802.1|3795.5|3792.7|3821.6|3815.2|3784.2|3780.3|1994
1593381900000|2020-06-28 22:05:00|3795.9|3793.1|3788.9|3786.1|3799.2|3796.4|3788.7|3785.9|503
1593382200000|2020-06-28 22:10:00|3789.2|3786.4|3788.7|3785.9|3792.5|3789.7|3783.4|3780.6|565
1593382500000|2020-06-28 22:15:00|3788.9|3786.1|3795.6|3792.8|3795.6|3792.8|3783.9|3781|731
1593382800000|2020-06-28 22:20:00|3795.2|3792.4|3801.2|3798.4|3803.6|3800.8|3793.2|3790.4|351
1593383100000|2020-06-28 22:25:00|3800.7|3797.9|3802.6|3799.8|3805.2|3802.4|3799.1|3796.3|304
1593383400000|2020-06-28 22:30:00|3803.2|3800.4|3807.2|3804.4|3807.2|3804.4|3800.6|3797.8|202
1593383700000|2020-06-28 22:35:00|3807.1|3804.3|3799.6|3796.8|3807.1|3804.3|3795.9|3793.1|379
1593384000000|2020-06-28 22:40:00|3799.7|3796.9|3795.7|3792.9|3803.1|3800.3|3795.2|3792.4|131
1593384300000|2020-06-28 22:45:00|3795.4|3792.6|3794.1|3791.3|3795.9|3793.1|3792.2|3789.4|195
1593384600000|2020-06-28 22:50:00|3793.2|3790.4|3796.2|3793.4|3798.1|3795.3|3793.1|3790.3|109
1593384900000|2020-06-28 22:55:00|3796.6|3793.8|3796.6|3793.8|3800.2|3794.6|3793|3790.2|504
1593385200000|2020-06-28 23:00:00|3797.4|3794.6|3792.6|3789.8|3799.4|3796.6|3790.1|3787.3|228
1593385500000|2020-06-28 23:05:00|3793.1|3790.3|3779.6|3776.8|3794.6|3791.8|3778.1|3775.3|591
1593385800000|2020-06-28 23:10:00|3779.7|3776.9|3784.6|3781.8|3785.6|3782.8|3779.4|3776.6|222
1593386100000|2020-06-28 23:15:00|3783.6|3780.8|3778.4|3775.6|3784.6|3781.8|3775.7|3772.9|240
1593386400000|2020-06-28 23:20:00|3777.6|3774.8|3782.4|3779.6|3784.1|3781.3|3777.4|3774.6|162
1593386700000|2020-06-28 23:25:00|3782.6|3779.8|3781.6|3778.8|3784.4|3781.6|3779.9|3777.1|76
1593387000000|2020-06-28 23:30:00|3780.6|3777.8|3784.6|3781.8|3785.7|3782.9|3780.6|3777.8|122
1593387300000|2020-06-28 23:35:00|3784.4|3781.6|3788.6|3785.8|3789.4|3786.6|3784.4|3781.6|155
1593387600000|2020-06-28 23:40:00|3789.6|3786.8|3793.4|3790.6|3793.6|3790.8|3789.6|3786.8|244
1593387900000|2020-06-28 23:45:00|3793.6|3790.8|3792.4|3789.6|3794.6|3791.8|3790.6|3787.8|164
1593388200000|2020-06-28 23:50:00|3792.6|3789.8|3797.6|3794.8|3798.4|3795.6|3792.6|3789.8|225
1593388500000|2020-06-28 23:55:00|3797.9|3795.1|3795.1|3792.3|3798.6|3795.8|3791.4|3788.6|283
1593388800000|2020-06-29 00:00:00|3794.7|3791.9|3788.6|3785.8|3797.6|3794.8|3785.6|3782.8|804
1593389100000|2020-06-29 00:05:00|3788.7|3785.9|3789.2|3786.4|3792.7|3789.9|3788.6|3785.8|272
1593389400000|2020-06-29 00:10:00|3789.6|3786.8|3783.7|3780.9|3792.6|3789.8|3782.7|3779.9|433
1593389700000|2020-06-29 00:15:00|3784.2|3781.4|3779.7|3776.9|3784.7|3781.9|3779.6|3776.8|218
1593390000000|2020-06-29 00:20:00|3780.6|3777.8|3779.6|3776.8|3782.6|3779.8|3775.7|3772.9|477
1593390300000|2020-06-29 00:25:00|3779.7|3776.9|3776.7|3773.9|3780.9|3778.1|3774.7|3771.9|331
1593390600000|2020-06-29 00:30:00|3776.6|3773.8|3780.4|3777.6|3781.6|3778.8|3774.6|3771.8|251
1593390900000|2020-06-29 00:35:00|3779.7|3776.9|3777.6|3774.8|3779.7|3776.9|3775.6|3772.8|142
1593391200000|2020-06-29 00:40:00|3776.9|3774.1|3777.4|3774.6|3780.9|3778.1|3776.4|3773.6|206
1593391500000|2020-06-29 00:45:00|3778.4|3775.6|3784.6|3781.8|3786.4|3783.6|3777.6|3774.8|458
1593391800000|2020-06-29 00:50:00|3784.4|3781.6|3784.6|3781.8|3787.6|3784.8|3783.8|3781|202
1593392100000|2020-06-29 00:55:00|3784.9|3782.1|3789.9|3787.1|3790.4|3787.6|3783.4|3780.6|389
1593392400000|2020-06-29 01:00:00|3789.6|3786.8|3811.6|3808.8|3812.3|3809.5|3788.9|3786.1|1320
1593392700000|2020-06-29 01:05:00|3811.4|3808.6|3808.4|3805.6|3813.6|3810.8|3804.6|3801.8|1091
1593393000000|2020-06-29 01:10:00|3807.8|3805|3822.1|3819.3|3823.9|3821.1|3807.4|3804.6|1354
1593393300000|2020-06-29 01:15:00|3821.6|3818.8|3817.6|3814.8|3825.6|3822.8|3817.6|3814.8|607
1593393600000|2020-06-29 01:20:00|3817.9|3815.1|3815.6|3812.8|3818.4|3815.6|3811.8|3809|542
1593393900000|2020-06-29 01:25:00|3815.3|3812.5|3812.6|3809.8|3815.8|3813|3807.6|3804.8|417
1593394200000|2020-06-29 01:30:00|3813.3|3810.5|3805.8|3803|3820.8|3818|3804.8|3802|518
1593394500000|2020-06-29 01:35:00|3806.6|3803.8|3798.6|3795.8|3806.8|3804|3789.6|3786.8|1020
1593394800000|2020-06-29 01:40:00|3798.1|3795.3|3800.8|3798|3805.6|3802.8|3793.6|3790.8|491
1593395100000|2020-06-29 01:45:00|3800.6|3797.8|3808.6|3805.8|3811.5|3808.7|3800.6|3797.8|433
1593395400000|2020-06-29 01:50:00|3809.1|3806.3|3801.5|3798.7|3811.5|3808.7|3800.6|3797.8|436
1593395700000|2020-06-29 01:55:00|3801|3798.2|3803.6|3800.8|3804.8|3802|3798.6|3795.8|441
1593396000000|2020-06-29 02:00:00|3802.9|3800.1|3792.6|3789.8|3804.3|3801.5|3790.6|3787.8|398
1593396300000|2020-06-29 02:05:00|3792.3|3789.5|3795.6|3792.8|3796.6|3793.8|3788.6|3785.8|411
1593396600000|2020-06-29 02:10:00|3795|3792.2|3804.6|3801.8|3804.6|3801.8|3794.6|3791.8|318
1593396900000|2020-06-29 02:15:00|3804.1|3801.3|3796.6|3793.8|3804.8|3802|3794.6|3791.8|340
1593397200000|2020-06-29 02:20:00|3796.5|3793.7|3793.6|3790.8|3799.6|3796.8|3792.5|3789.7|162
1593397500000|2020-06-29 02:25:00|3793.5|3790.7|3792.6|3789.8|3794.6|3791.8|3789.6|3786.8|155
1593397800000|2020-06-29 02:30:00|3791.8|3789|3784.6|3781.8|3792.6|3789.8|3783.3|3780.5|341
1593398100000|2020-06-29 02:35:00|3783.8|3781|3792.6|3789.8|3792.6|3789.8|3783.6|3780.8|209
1593398400000|2020-06-29 02:40:00|3791.8|3789|3792.3|3789.5|3794.3|3791.5|3787.8|3785|200
1593398700000|2020-06-29 02:45:00|3792.6|3789.8|3792.1|3789.3|3795.6|3792.8|3791.6|3788.8|149
1593399000000|2020-06-29 02:50:00|3791.8|3789|3785.6|3782.8|3793.6|3790.8|3785.1|3782.3|182
1593399300000|2020-06-29 02:55:00|3785.3|3782.5|3778.8|3776|3786.3|3783.5|3778|3775.2|735
1593399600000|2020-06-29 03:00:00|3778.3|3775.5|3770.8|3768|3781|3778.2|3765.8|3763|1246
1593399900000|2020-06-29 03:05:00|3770.6|3767.8|3772|3769.2|3773.8|3771|3768.1|3765.3|433
1593400200000|2020-06-29 03:10:00|3772.3|3769.5|3773|3770.2|3775.8|3773|3771.8|3769|261
1593400500000|2020-06-29 03:15:00|3773.8|3771|3772.8|3770|3774.7|3771.9|3770.7|3767.9|237
1593400800000|2020-06-29 03:20:00|3772.7|3769.9|3783.7|3780.9|3783.7|3780.9|3772.7|3769.9|475
1593401100000|2020-06-29 03:25:00|3783.8|3781|3780.7|3777.9|3783.8|3781|3779.8|3777|226
1593401400000|2020-06-29 03:30:00|3780.8|3778|3783|3780.2|3785.7|3782.9|3777|3774.2|456
1593401700000|2020-06-29 03:35:00|3783.5|3780.7|3784|3781.2|3785|3782.2|3781.8|3779|196
1593402000000|2020-06-29 03:40:00|3783.8|3781|3780.8|3778|3786.8|3784|3780.8|3778|427
1593402300000|2020-06-29 03:45:00|3781.7|3778.9|3780.8|3778|3785.7|3782.9|3780|3777.2|138
1593402600000|2020-06-29 03:50:00|3781|3778.2|3780.3|3777.5|3781|3778.2|3777.2|3774.4|303
1593402900000|2020-06-29 03:55:00|3780|3777.2|3783|3780.2|3785.5|3782.7|3779|3776.2|208
1593403200000|2020-06-29 04:00:00|3783.2|3780.4|3786.3|3783.5|3786.8|3784|3782.8|3780|139
1593403500000|2020-06-29 04:05:00|3786.7|3783.9|3786.8|3784|3790.8|3788|3785.8|3783|296
1593403800000|2020-06-29 04:10:00|3787.2|3784.4|3781.8|3779|3787.8|3785|3781.8|3779|122
1593404100000|2020-06-29 04:15:00|3782.2|3779.4|3782|3779.2|3784|3781.2|3778.8|3776|258
1593404400000|2020-06-29 04:20:00|3781.8|3779|3781.8|3779|3784.8|3782|3779.8|3777|161
1593404700000|2020-06-29 04:25:00|3781.7|3778.9|3784.8|3782|3785.3|3782.5|3781.7|3778.9|77
1593405000000|2020-06-29 04:30:00|3785.7|3782.9|3781.8|3779|3787|3784.2|3780.8|3778|142
1593405300000|2020-06-29 04:35:00|3781.5|3778.7|3773|3770.2|3781.5|3778.7|3771.5|3768.7|521
1593405600000|2020-06-29 04:40:00|3772.7|3769.9|3775.7|3772.9|3776.7|3773.9|3772|3769.2|244
1593405900000|2020-06-29 04:45:00|3775|3772.2|3771.9|3769.1|3776.7|3773.9|3771.9|3769.1|330
1593406200000|2020-06-29 04:50:00|3771.7|3768.9|3775.7|3772.9|3775.7|3772.9|3771|3768.2|201
1593406500000|2020-06-29 04:55:00|3775.9|3773.1|3772.7|3769.9|3777.4|3774.6|3770.9|3768.1|165
1593406800000|2020-06-29 05:00:00|3772|3769.2|3775.7|3772.9|3776.7|3773.9|3771.5|3768.7|158
1593407100000|2020-06-29 05:05:00|3775.5|3772.7|3782.7|3779.9|3784.7|3781.9|3774.7|3771.9|380
1593407400000|2020-06-29 05:10:00|3783.5|3780.7|3783.7|3780.9|3786.7|3783.9|3782.5|3779.7|449
1593407700000|2020-06-29 05:15:00|3784.5|3781.7|3784.5|3781.7|3785.7|3782.9|3782.5|3779.7|177
1593408000000|2020-06-29 05:20:00|3784|3781.2|3784.7|3781.9|3790.5|3787.7|3784|3781.2|296
1593408300000|2020-06-29 05:25:00|3785.5|3782.7|3785.5|3782.7|3787.5|3784.7|3779.7|3776.9|346
1593408600000|2020-06-29 05:30:00|3785.7|3782.9|3783.7|3780.9|3788.7|3785.9|3782.7|3779.9|182
1593408900000|2020-06-29 05:35:00|3784.5|3781.7|3780.9|3778.1|3785.7|3782.9|3778.7|3775.9|227
1593409200000|2020-06-29 05:40:00|3781.2|3778.4|3775.7|3772.9|3781.9|3779.1|3774.9|3772.1|258
1593409500000|2020-06-29 05:45:00|3776.7|3773.9|3771.9|3769.1|3776.9|3774.1|3771.7|3768.9|249
1593409800000|2020-06-29 05:50:00|3772.4|3769.6|3763.9|3761.1|3772.7|3769.9|3759.9|3757.1|1252
1593410100000|2020-06-29 05:55:00|3762.9|3760.1|3766.2|3763.4|3772.2|3769.4|3762.7|3759.9|349
1593410400000|2020-06-29 06:00:00|3766.5|3763.7|3761.7|3758.9|3768.7|3765.9|3761.4|3758.6|380
1593410700000|2020-06-29 06:05:00|3761.4|3758.6|3770.1|3767.3|3771.7|3768.9|3759.7|3756.9|465
1593411000000|2020-06-29 06:10:00|3770.6|3767.8|3763.1|3760.3|3770.7|3767.9|3759.7|3756.9|514
1593411300000|2020-06-29 06:15:00|3763.6|3760.8|3770.7|3767.9|3770.7|3767.9|3760.7|3757.9|390
1593411600000|2020-06-29 06:20:00|3770.6|3767.8|3781.4|3778.6|3784.9|3782.1|3768.6|3765.8|604
1593411900000|2020-06-29 06:25:00|3780.9|3778.1|3783.7|3780.9|3784.9|3782.1|3779.7|3776.9|494
1593412200000|2020-06-29 06:30:00|3783.9|3781.1|3783.7|3780.9|3790.7|3787.9|3782.7|3779.9|555
1593412500000|2020-06-29 06:35:00|3783.4|3780.6|3782.4|3779.6|3783.9|3781.1|3776.9|3774.1|350
1593412800000|2020-06-29 06:40:00|3782.7|3779.9|3778.7|3775.9|3784.9|3782.1|3775.9|3773.1|350
1593413100000|2020-06-29 06:45:00|3777.9|3775.1|3778.9|3776.1|3781.4|3778.6|3777.7|3774.9|171
1593413400000|2020-06-29 06:50:00|3778.7|3775.9|3782.7|3779.9|3783.7|3780.9|3775.2|3772.4|234
1593413700000|2020-06-29 06:55:00|3783.4|3780.6|3795.7|3792.9|3801.6|3798.8|3783.4|3780.6|1280
1593414000000|2020-06-29 07:00:00|3796.2|3793.4|3804.7|3801.9|3806.7|3803.9|3794.7|3791.9|1087
1593414300000|2020-06-29 07:05:00|3804.2|3801.4|3807.9|3805.1|3814.7|3811.9|3798.6|3795.8|1132
1593414600000|2020-06-29 07:10:00|3807.7|3804.9|3809.7|3806.9|3812.7|3809.9|3804.7|3801.9|653
1593414900000|2020-06-29 07:15:00|3810.1|3807.3|3798.2|3795.4|3811.6|3808.8|3797.6|3794.8|672
1593415200000|2020-06-29 07:20:00|3798.7|3795.9|3802.7|3799.9|3804.7|3801.9|3796.6|3793.8|678
1593415500000|2020-06-29 07:25:00|3801.7|3798.9|3792.3|3789.5|3804.7|3801.9|3791.6|3788.8|652
1593415800000|2020-06-29 07:30:00|3792.8|3790|3790.8|3788|3797.8|3795|3789.6|3786.8|494
1593416100000|2020-06-29 07:35:00|3790.9|3788.1|3786.3|3783.5|3793.9|3791.1|3785.6|3782.8|622
1593416400000|2020-06-29 07:40:00|3785.9|3783.1|3788.6|3785.8|3796.8|3794|3785.6|3782.8|581
1593416700000|2020-06-29 07:45:00|3788.8|3786|3778.1|3775.3|3794.8|3792|3777.9|3775.1|1258
1593417000000|2020-06-29 07:50:00|3778.3|3775.5|3787.1|3784.3|3788.1|3785.3|3776.9|3774.1|765
1593417300000|2020-06-29 07:55:00|3786.9|3784.1|3787.9|3785.1|3790.9|3788.1|3779.9|3777.1|705
1593417600000|2020-06-29 08:00:00|3788.3|3785.5|3780.6|3777.8|3789.9|3787.1|3779.9|3777.1|659
1593417900000|2020-06-29 08:05:00|3780.9|3778.1|3776.9|3774.1|3785.9|3783.1|3769.9|3767.1|980
1593418200000|2020-06-29 08:10:00|3777.1|3774.3|3772.3|3769.5|3778.9|3776.1|3768.1|3765.3|747
1593418500000|2020-06-29 08:15:00|3772.9|3770.1|3776.1|3773.3|3780.9|3778.1|3771.9|3769.1|540
1593418800000|2020-06-29 08:20:00|3775.9|3773.1|3788.9|3786.1|3790.3|3787.5|3775.1|3772.3|653
1593419100000|2020-06-29 08:25:00|3789.1|3786.3|3785.9|3783.1|3790.9|3788.1|3779.6|3776.8|1035
1593419400000|2020-06-29 08:30:00|3785.6|3782.8|3782.1|3779.3|3793.9|3791.1|3778.9|3776.1|1508
1593419700000|2020-06-29 08:35:00|3781.3|3778.5|3793.9|3791.1|3798.9|3796.1|3780.9|3778.1|863
1593420000000|2020-06-29 08:40:00|3794.9|3792.1|3804.9|3802.1|3805.9|3803.1|3793.1|3790.3|944
1593420300000|2020-06-29 08:45:00|3805.1|3802.3|3796.1|3793.3|3807.1|3804.3|3793.3|3790.5|654
1593420600000|2020-06-29 08:50:00|3795.8|3793|3799.3|3796.5|3802.3|3799.5|3795.3|3792.5|329
1593420900000|2020-06-29 08:55:00|3800|3797.2|3801.1|3798.3|3803.1|3800.3|3797|3794.2|477
1593421200000|2020-06-29 09:00:00|3802.1|3799.3|3804.3|3801.5|3805|3802.2|3796|3793.2|671
1593421500000|2020-06-29 09:05:00|3804.1|3801.3|3798.8|3796|3809|3806.2|3795.8|3793|747
1593421800000|2020-06-29 09:10:00|3799|3796.2|3808.8|3806|3811|3808.2|3797.6|3794.8|587
1593422100000|2020-06-29 09:15:00|3809|3806.2|3823.6|3820.8|3823.6|3820.8|3809|3806.2|1306
1593422400000|2020-06-29 09:20:00|3823.3|3820.5|3818.3|3815.5|3826.8|3824|3817.6|3814.8|1017
1593422700000|2020-06-29 09:25:00|3818.6|3815.8|3806.6|3803.8|3818.6|3815.8|3806|3803.2|854
1593423000000|2020-06-29 09:30:00|3806.8|3804|3816|3813.2|3817|3814.2|3800|3797.2|1178
1593423300000|2020-06-29 09:35:00|3815.8|3813|3829.6|3826.8|3832.6|3829.8|3815.8|3813|1102
1593423600000|2020-06-29 09:40:00|3830.6|3827.8|3833.6|3830.8|3841.6|3838.8|3829.6|3826.8|1319
1593423900000|2020-06-29 09:45:00|3833.8|3831|3840.8|3838|3841.6|3838.8|3833.6|3830.8|716
1593424200000|2020-06-29 09:50:00|3841.6|3838.8|3837.6|3834.8|3845|3842.2|3834.6|3831.8|813
1593424500000|2020-06-29 09:55:00|3837.3|3834.5|3843.8|3841|3843.8|3841|3837.3|3834.5|527
1593424800000|2020-06-29 10:00:00|3843.6|3840.8|3840.6|3837.8|3846.6|3843.8|3835.6|3832.8|1406
1593425100000|2020-06-29 10:05:00|3840.8|3838|3845.6|3842.8|3848.6|3845.8|3840.8|3838|825
1593425400000|2020-06-29 10:10:00|3845|3842.2|3841.6|3838.8|3846.6|3843.8|3839.6|3836.8|611
1593425700000|2020-06-29 10:15:00|3842.6|3839.8|3852|3849.2|3853|3850.2|3840.3|3837.5|1341
1593426000000|2020-06-29 10:20:00|3852.6|3849.8|3860.6|3857.8|3861.3|3858.5|3851.6|3848.8|1902
1593426300000|2020-06-29 10:25:00|3860.8|3858|3860|3857.2|3864.8|3862|3856|3853.2|1602
1593426600000|2020-06-29 10:30:00|3860.7|3857.9|3863.7|3860.9|3866.8|3864|3860|3857.2|1270
1593426900000|2020-06-29 10:35:00|3862.8|3860|3859.7|3856.9|3873.7|3870.9|3858|3855.2|1711
1593427200000|2020-06-29 10:40:00|3860.3|3857.5|3864.7|3861.9|3864.7|3861.9|3856.7|3853.9|1069
1593427500000|2020-06-29 10:45:00|3864.8|3862|3876.7|3873.9|3879.7|3876.9|3863.7|3860.9|1566
1593427800000|2020-06-29 10:50:00|3875.8|3873|3870.8|3868|3883.7|3880.9|3868.7|3865.9|1431
1593428100000|2020-06-29 10:55:00|3871.3|3868.5|3873.8|3871|3874.7|3871.9|3867.7|3864.9|538
1593428400000|2020-06-29 11:00:00|3874|3871.2|3870.7|3867.9|3876.7|3873.9|3864.8|3862|1117
1593428700000|2020-06-29 11:05:00|3870.2|3867.4|3870.7|3867.9|3874.7|3871.9|3868.2|3865.4|641
1593429000000|2020-06-29 11:10:00|3870.3|3867.5|3869.7|3866.9|3872.7|3869.9|3868|3865.2|402
1593429300000|2020-06-29 11:15:00|3869.8|3867|3870.7|3867.9|3876.7|3873.9|3868.7|3865.9|622
1593429600000|2020-06-29 11:20:00|3870.8|3868|3879.3|3876.5|3880.3|3877.5|3869.7|3866.9|983
1593429900000|2020-06-29 11:25:00|3878.8|3876|3880.3|3877.5|3881.3|3878.5|3876.7|3873.9|446
1593430200000|2020-06-29 11:30:00|3881.2|3878.4|3880.3|3877.5|3886.3|3883.5|3872.3|3869.5|1293
1593430500000|2020-06-29 11:35:00|3880.5|3877.7|3875.5|3872.7|3885.2|3882.4|3874.7|3871.9|713
1593430800000|2020-06-29 11:40:00|3876|3873.2|3883.7|3880.9|3884.5|3881.7|3875.3|3872.5|565
1593431100000|2020-06-29 11:45:00|3883.5|3880.7|3883.5|3880.7|3884.5|3881.7|3877.7|3874.9|545
1593431400000|2020-06-29 11:50:00|3882.7|3879.9|3905.3|3902.5|3905.5|3902.7|3880.7|3877.9|2709
1593431700000|2020-06-29 11:55:00|3905.5|3902.7|3900.5|3897.7|3910.7|3907.9|3900.5|3897.7|1831
1593432000000|2020-06-29 12:00:00|3900.7|3897.9|3906.7|3903.9|3911.3|3908.5|3899.7|3896.9|1891
1593432300000|2020-06-29 12:05:00|3907|3904.2|3910.7|3907.9|3913.3|3910.5|3904.7|3901.9|1260
1593432600000|2020-06-29 12:10:00|3911.3|3908.5|3915.9|3913.1|3916|3913.2|3905.3|3902.5|1801
1593432900000|2020-06-29 12:15:00|3916.4|3913.6|3913.4|3910.6|3918.4|3915.6|3911.5|3908.7|1674
1593433200000|2020-06-29 12:20:00|3912.5|3909.7|3896.5|3893.7|3913.4|3910.6|3895.7|3892.9|2398
1593433500000|2020-06-29 12:25:00|3896.7|3893.9|3894.7|3891.9|3898.2|3895.4|3891.4|3888.6|1560
1593433800000|2020-06-29 12:30:00|3894.5|3891.7|3893.5|3890.7|3897.5|3894.7|3891.7|3888.9|942
1593434100000|2020-06-29 12:35:00|3893.7|3890.9|3887.7|3884.9|3896.4|3893.6|3886|3883.2|1848
1593434400000|2020-06-29 12:40:00|3887|3884.2|3893.9|3891.1|3894.7|3891.9|3886.4|3883.6|1121
1593434700000|2020-06-29 12:45:00|3894.7|3891.9|3894|3891.2|3898.7|3895.9|3891|3888.2|1246
1593435000000|2020-06-29 12:50:00|3894.4|3891.6|3894.9|3892.1|3899.7|3896.9|3894|3891.2|781
1593435300000|2020-06-29 12:55:00|3895|3892.2|3906.7|3903.9|3906.7|3903.9|3894|3891.2|1628
1593435600000|2020-06-29 13:00:00|3906.9|3904.1|3895.9|3893.1|3906.9|3904.1|3890.1|3887.3|2862
1593435900000|2020-06-29 13:05:00|3896.1|3893.3|3886.2|3883.4|3903.7|3900.9|3885.2|3882.4|3295
1593436200000|2020-06-29 13:10:00|3886.4|3883.6|3893.4|3890.6|3894.1|3891.3|3876.4|3873.6|2887
1593436500000|2020-06-29 13:15:00|3894.1|3891.3|3883.4|3880.6|3902.4|3899.6|3877.7|3874.9|4012
1593436800000|2020-06-29 13:20:00|3883.6|3880.8|3879.7|3876.9|3888.6|3885.8|3874.6|3871.8|2681
1593437100000|2020-06-29 13:25:00|3880.1|3877.3|3880.6|3877.8|3894.4|3891.6|3879.4|3876.6|2068
1593437400000|2020-06-29 13:30:00|3880.7|3877.9|3873.6|3870.8|3886.4|3883.6|3865.7|3862.9|4797
1593437700000|2020-06-29 13:35:00|3872.7|3869.9|3874.4|3871.6|3882.4|3879.6|3871.1|3868.3|5662
1593438000000|2020-06-29 13:40:00|3874.7|3871.9|3877.1|3874.3|3883.1|3880.3|3864.4|3861.6|2758
1593438300000|2020-06-29 13:45:00|3877.2|3874.4|3876.1|3873.3|3881.2|3878.4|3867.2|3864.4|1964
1593438600000|2020-06-29 13:50:00|3875.4|3872.6|3881.1|3878.3|3883.1|3880.3|3866.7|3863.9|2952
1593438900000|2020-06-29 13:55:00|3880.9|3878.1|3875.4|3872.6|3883.1|3880.3|3873.1|3870.3|1777
1593439200000|2020-06-29 14:00:00|3875.1|3872.3|3881.1|3878.3|3884.9|3882.1|3870.7|3867.9|2875
1593439500000|2020-06-29 14:05:00|3880.9|3878.1|3865.1|3862.3|3882.7|3879.9|3862.1|3859.3|3178
1593439800000|2020-06-29 14:10:00|3865.7|3862.9|3886.6|3883.8|3886.7|3883.9|3855.1|3852.3|6461
1593440100000|2020-06-29 14:15:00|3886.4|3883.6|3901.4|3898.6|3902.9|3900.1|3882.6|3879.8|4925
1593440400000|2020-06-29 14:20:00|3901.6|3898.8|3900.6|3897.8|3908.4|3905.6|3897.6|3894.8|3629
1593440700000|2020-06-29 14:25:00|3899.9|3897.1|3895.6|3892.8|3909.4|3906.6|3893.4|3890.6|3414
1593441000000|2020-06-29 14:30:00|3895.7|3892.9|3893.6|3890.8|3905.4|3902.6|3891.7|3888.9|1698
1593441300000|2020-06-29 14:35:00|3893.7|3890.9|3905.6|3902.8|3907.4|3904.6|3888.7|3885.9|2217
1593441600000|2020-06-29 14:40:00|3905.9|3903.1|3904.6|3901.8|3917.4|3914.6|3900.4|3897.6|2681
1593441900000|2020-06-29 14:45:00|3905.2|3902.4|3921.1|3918.3|3922.4|3919.6|3905.2|3902.4|2836
1593442200000|2020-06-29 14:50:00|3920.6|3917.8|3904.4|3901.6|3924.4|3921.6|3901.4|3898.6|3992
1593442500000|2020-06-29 14:55:00|3903.8|3901|3900.4|3897.6|3906.4|3903.6|3895.8|3893|2224
1593442800000|2020-06-29 15:00:00|3901.1|3898.3|3900.1|3897.3|3905.4|3902.6|3896.4|3893.6|1753
1593443100000|2020-06-29 15:05:00|3900.4|3897.6|3910.1|3907.3|3911.1|3908.3|3897.6|3894.8|2064
1593443400000|2020-06-29 15:10:00|3910.2|3907.4|3905.4|3902.6|3910.2|3907.4|3899.1|3896.3|1735
1593443700000|2020-06-29 15:15:00|3905.7|3902.9|3914.4|3911.6|3914.4|3911.6|3904.2|3901.4|1989
1593444000000|2020-06-29 15:20:00|3915.1|3912.3|3916.1|3913.3|3920.7|3917.9|3908.1|3905.3|2390
1593444300000|2020-06-29 15:25:00|3916.4|3913.6|3906.1|3903.3|3919.4|3916.6|3902.1|3899.3|2937
1593444600000|2020-06-29 15:30:00|3905.7|3902.9|3894.4|3891.6|3909.1|3906.3|3893.3|3890.5|2735
1593444900000|2020-06-29 15:35:00|3894.3|3891.5|3907.1|3904.3|3907.1|3904.3|3894.3|3891.5|1314
1593445200000|2020-06-29 15:40:00|3907.3|3904.5|3913.4|3910.6|3915.4|3912.6|3904.4|3901.6|1955
1593445500000|2020-06-29 15:45:00|3913.3|3910.5|3912.4|3909.6|3917.4|3914.6|3909.4|3906.6|1464
1593445800000|2020-06-29 15:50:00|3913.3|3910.5|3907.4|3904.6|3916.1|3913.3|3907.4|3904.6|1239
1593446100000|2020-06-29 15:55:00|3908.1|3905.3|3910.4|3907.6|3913.3|3910.5|3905.1|3902.3|1410
1593446400000|2020-06-29 16:00:00|3910.6|3907.8|3930.7|3927.9|3935.7|3932.9|3910.6|3907.8|6189
1593446700000|2020-06-29 16:05:00|3930.1|3927.3|3928.1|3925.3|3933.9|3931.1|3926.9|3924.1|2328
1593447000000|2020-06-29 16:10:00|3928.7|3925.9|3931.9|3929.1|3932.7|3929.9|3926.7|3923.9|1451
1593447300000|2020-06-29 16:15:00|3931.7|3928.9|3956.6|3953.8|3957.4|3954.6|3926.7|3923.9|7042
1593447600000|2020-06-29 16:20:00|3956.4|3953.6|3973.2|3970.4|3975.1|3972.3|3952.6|3949.8|6610
1593447900000|2020-06-29 16:25:00|3973.1|3970.3|3966.4|3963.6|3975.1|3972.3|3964.7|3961.9|5088
1593448200000|2020-06-29 16:30:00|3966.7|3963.9|3969.9|3967.1|3976.4|3973.6|3966.7|3963.9|4586
1593448500000|2020-06-29 16:35:00|3969.4|3966.6|3970.4|3967.6|3973.7|3970.9|3967.1|3964.3|1711
1593448800000|2020-06-29 16:40:00|3970.1|3967.3|3955.7|3952.9|3971.7|3968.9|3955.7|3952.9|3081
1593449100000|2020-06-29 16:45:00|3955.9|3953.1|3962.7|3959.9|3964.7|3961.9|3955.7|3952.9|1297
1593449400000|2020-06-29 16:50:00|3962.1|3959.3|3954.1|3951.3|3964.7|3961.9|3952.9|3950.1|1324
1593449700000|2020-06-29 16:55:00|3953.9|3951.1|3958.1|3955.3|3962.1|3959.3|3952.6|3949.8|2079
1593450000000|2020-06-29 17:00:00|3957.9|3955.1|3953.7|3950.9|3963.7|3960.9|3950.7|3947.9|1627
1593450300000|2020-06-29 17:05:00|3953.9|3951.1|3961.9|3959.1|3962.1|3959.3|3953.9|3951.1|1135
1593450600000|2020-06-29 17:10:00|3962.2|3959.4|3962.7|3959.9|3966.7|3963.9|3960.7|3957.9|898
1593450900000|2020-06-29 17:15:00|3962.9|3960.1|3961.7|3958.9|3963.7|3960.9|3955.9|3953.1|1580
1593451200000|2020-06-29 17:20:00|3961.6|3958.8|3962.4|3959.6|3966|3963.2|3955.7|3952.9|973
1593451500000|2020-06-29 17:25:00|3961.7|3958.9|3964.4|3961.6|3966.4|3963.6|3960.4|3957.6|674
1593451800000|2020-06-29 17:30:00|3965.2|3962.4|3958.7|3955.9|3968.4|3965.6|3953.7|3950.9|2997
1593452100000|2020-06-29 17:35:00|3957.7|3954.9|3972.4|3969.6|3972.6|3969.8|3957.7|3954.9|1548
1593452400000|2020-06-29 17:40:00|3971.6|3968.8|3965.7|3962.9|3975.4|3972.6|3964.7|3961.9|2246
1593452700000|2020-06-29 17:45:00|3965.9|3963.1|3969.7|3966.9|3972.2|3969.4|3965.7|3962.9|1395
1593453000000|2020-06-29 17:50:00|3968.9|3966.1|3973.7|3970.9|3975.4|3972.6|3965.7|3962.9|1186
1593453300000|2020-06-29 17:55:00|3973.9|3971.1|3963.7|3960.9|3975.7|3972.9|3955.7|3952.9|1924
1593453600000|2020-06-29 18:00:00|3964.7|3961.9|3974.6|3971.8|3980.4|3977.6|3961.7|3958.9|3497
1593453900000|2020-06-29 18:05:00|3974.7|3971.9|3972.7|3969.9|3975.4|3972.6|3965.4|3962.6|2130
1593454200000|2020-06-29 18:10:00|3972.2|3969.4|3982.4|3979.6|3985.4|3982.6|3971.7|3968.9|3258
1593454500000|2020-06-29 18:15:00|3981.7|3978.9|3983.6|3980.8|3993.4|3990.6|3979.7|3976.9|4833
1593454800000|2020-06-29 18:20:00|3983.4|3980.6|3980.6|3977.8|3987.4|3984.6|3977.6|3974.8|2644
1593455100000|2020-06-29 18:25:00|3980.4|3977.6|3971.7|3968.9|3988.4|3985.6|3970.7|3967.9|7247
1593455400000|2020-06-29 18:30:00|3972.6|3969.8|3974.7|3971.9|3978.7|3975.9|3969.7|3966.9|2074
1593455700000|2020-06-29 18:35:00|3975.4|3972.6|3978.6|3975.8|3979.7|3976.9|3974.7|3971.9|869
1593456000000|2020-06-29 18:40:00|3977.7|3974.9|3983.7|3980.9|3984.4|3981.6|3974.4|3971.6|873
1593456300000|2020-06-29 18:45:00|3984.1|3981.3|3975.6|3972.8|3984.6|3981.8|3974.6|3971.8|938
1593456600000|2020-06-29 18:50:00|3975.1|3972.3|3979.6|3976.8|3982.6|3979.8|3972.7|3969.9|1286
1593456900000|2020-06-29 18:55:00|3979.4|3976.6|3975.4|3972.6|3980.4|3977.6|3975.4|3972.6|392
1593457200000|2020-06-29 19:00:00|3975.7|3972.9|3966.6|3963.8|3976.4|3973.6|3966.4|3963.6|906
1593457500000|2020-06-29 19:05:00|3966.4|3963.6|3965.4|3962.6|3968.6|3965.8|3961.8|3959|620
1593457800000|2020-06-29 19:10:00|3964.9|3962.1|3962.4|3959.6|3965.8|3963|3960.8|3958|405
1593458100000|2020-06-29 19:15:00|3962.6|3959.8|3966.4|3963.6|3966.8|3964|3962.4|3959.6|359
1593458400000|2020-06-29 19:20:00|3965.6|3962.8|3962.4|3959.6|3966.6|3963.8|3962.4|3959.6|459
1593458700000|2020-06-29 19:25:00|3962.6|3959.8|3954.4|3951.6|3964.6|3961.8|3954.4|3951.6|534
1593459000000|2020-06-29 19:30:00|3954.6|3951.8|3954.4|3951.6|3959.4|3956.6|3954.4|3951.6|612
1593459300000|2020-06-29 19:35:00|3954.8|3952|3950.4|3947.6|3957.9|3955.1|3948.8|3946|945
1593459600000|2020-06-29 19:40:00|3950.6|3947.8|3953.4|3950.6|3954.4|3951.6|3945.4|3942.6|529
1593459900000|2020-06-29 19:45:00|3953.6|3950.8|3955.4|3952.6|3956.4|3953.6|3953.4|3950.6|266
1593460200000|2020-06-29 19:50:00|3955.2|3952.4|3954.4|3951.6|3956.8|3954|3949.4|3946.6|273
1593460500000|2020-06-29 19:55:00|3954.6|3951.8|3966.4|3963.6|3966.6|3963.8|3953.8|3951|550
1593460800000|2020-06-29 20:00:00|3966.6|3963.8|3966.8|3964|3968.4|3965.6|3963.1|3960.3|456
1593461100000|2020-06-29 20:05:00|3967.4|3964.6|3964.4|3961.6|3968.8|3966|3963.8|3961|165
1593461400000|2020-06-29 20:10:00|3964.6|3961.8|3968.8|3966|3969.4|3966.6|3963.9|3961.1|233
1593461700000|2020-06-29 20:15:00|3968.1|3965.3|3964.6|3961.8|3968.1|3965.3|3964.4|3961.6|99
1593462000000|2020-06-29 20:20:00|3964.8|3962|3967.4|3964.6|3967.6|3964.8|3964.4|3961.6|93
1593462300000|2020-06-29 20:25:00|3967.6|3964.8|3966.6|3963.8|3969.9|3967.1|3965.8|3963|303
1593462600000|2020-06-29 20:30:00|3966.8|3964|3968.6|3965.8|3968.8|3966|3965.6|3962.8|221
1593462900000|2020-06-29 20:35:00|3968.3|3965.5|3970.8|3968|3971.8|3969|3967.4|3964.6|163
1593463200000|2020-06-29 20:40:00|3971.7|3968.9|3973.8|3971|3974.8|3972|3970.8|3968|279
1593463500000|2020-06-29 20:45:00|3973.6|3970.8|3971.8|3969|3976.4|3973.6|3970.8|3968|383
1593463800000|2020-06-29 20:50:00|3972.6|3969.8|3968.4|3965.6|3974.6|3971.8|3967.4|3964.6|295
1593464100000|2020-06-29 20:55:00|3967.9|3965.1|3968.4|3965.6|3970.4|3967.6|3965.4|3962.6|512
1593468000000|2020-06-29 22:00:00|3968.9|3966.1|3957.9|3955.1|3969.4|3966.6|3954.4|3951.6|1290
1593468300000|2020-06-29 22:05:00|3958.4|3955.6|3962.4|3959.6|3963.6|3960.8|3958.4|3955.6|229
1593468600000|2020-06-29 22:10:00|3962.6|3959.8|3966.6|3963.8|3966.8|3964|3961.6|3958.8|136
1593468900000|2020-06-29 22:15:00|3966.8|3964|3978.6|3975.8|3978.8|3976|3966.8|3964|307
1593469200000|2020-06-29 22:20:00|3977.8|3975|3975.6|3972.8|3978.6|3975.8|3973.8|3971|131
1593469500000|2020-06-29 22:25:00|3975.4|3972.6|3972.6|3969.8|3976.6|3973.8|3972.4|3969.6|61
1593469800000|2020-06-29 22:30:00|3972.4|3969.6|3978.6|3975.8|3980.6|3977.8|3972.4|3969.6|113
1593470100000|2020-06-29 22:35:00|3978.8|3976|3983.1|3980.3|3983.6|3980.8|3977.8|3975|188
1593470400000|2020-06-29 22:40:00|3982.8|3980|3982.6|3979.8|3984.8|3982|3980.6|3977.8|60
1593470700000|2020-06-29 22:45:00|3981.8|3979|3974.6|3971.8|3981.8|3979|3974.6|3971.8|103
1593471000000|2020-06-29 22:50:00|3975|3972.2|3975.6|3972.8|3980.6|3977.8|3974.6|3971.8|95
1593471300000|2020-06-29 22:55:00|3975.5|3972.7|3974.1|3971.3|3976.6|3973.8|3973.6|3970.8|58
1593471600000|2020-06-29 23:00:00|3974|3971.2|3975.6|3972.8|3977.5|3974.7|3974|3971.2|68
1593471900000|2020-06-29 23:05:00|3976|3973.2|3975.5|3972.7|3976|3973.2|3973.5|3970.7|116
1593472200000|2020-06-29 23:10:00|3975.6|3972.8|3973.6|3970.8|3976|3973.2|3973.5|3970.7|111
1593472500000|2020-06-29 23:15:00|3973.8|3971|3974.6|3971.8|3977|3974.2|3973.6|3970.8|62
1593472800000|2020-06-29 23:20:00|3975|3972.2|3972.6|3969.8|3975.5|3972.7|3971.6|3968.8|87
1593473100000|2020-06-29 23:25:00|3973.5|3970.7|3973.6|3970.8|3974|3971.2|3970.8|3968|66
1593473400000|2020-06-29 23:30:00|3974.1|3971.3|3980|3977.2|3981.6|3978.8|3973.6|3970.8|140
1593473700000|2020-06-29 23:35:00|3979.6|3976.8|3976.6|3973.8|3979.6|3976.8|3976.5|3973.7|59
1593474000000|2020-06-29 23:40:00|3977.6|3974.8|3974.6|3971.8|3980.1|3977.3|3974.6|3971.8|63
1593474300000|2020-06-29 23:45:00|3974.3|3971.5|3967.6|3964.8|3974.5|3971.7|3964.6|3961.8|253
1593474600000|2020-06-29 23:50:00|3968.5|3965.7|3962.6|3959.8|3969.5|3966.7|3961|3958.2|213
1593474900000|2020-06-29 23:55:00|3963|3960.2|3960.5|3957.7|3963.5|3960.7|3959.1|3956.3|203
1593475200000|2020-06-30 00:00:00|3959.8|3957|3946.6|3943.8|3962.6|3959.8|3940.6|3937.8|1377
1593475500000|2020-06-30 00:05:00|3946.5|3943.7|3943.5|3940.7|3946.6|3943.8|3937.6|3934.8|907
1593475800000|2020-06-30 00:10:00|3943|3940.2|3945.6|3942.8|3946|3943.2|3939.5|3936.7|451
1593476100000|2020-06-30 00:15:00|3945.5|3942.7|3942.6|3939.8|3950.6|3947.8|3942.5|3939.7|432
1593476400000|2020-06-30 00:20:00|3943.5|3940.7|3943.7|3940.9|3947|3944.2|3941|3938.2|352
1593476700000|2020-06-30 00:25:00|3943.5|3940.7|3938.5|3935.7|3944.5|3941.7|3937.8|3935|297
1593477000000|2020-06-30 00:30:00|3939.1|3936.3|3939.5|3936.7|3941.7|3938.9|3935.5|3932.7|462
1593477300000|2020-06-30 00:35:00|3939.2|3936.4|3936.7|3933.9|3940.5|3937.7|3935.5|3932.7|277
1593477600000|2020-06-30 00:40:00|3937.5|3934.7|3940.5|3937.7|3941.5|3938.7|3936.2|3933.4|261
1593477900000|2020-06-30 00:45:00|3940.7|3937.9|3939.5|3936.7|3943.5|3940.7|3939.2|3936.4|286
1593478200000|2020-06-30 00:50:00|3939.7|3936.9|3934.5|3931.7|3940.5|3937.7|3931.5|3928.7|472
1593478500000|2020-06-30 00:55:00|3934.7|3931.9|3942.7|3939.9|3943.8|3941|3934.5|3931.7|353
1593478800000|2020-06-30 01:00:00|3942.2|3939.4|3950.7|3947.9|3950.8|3948|3941.7|3938.9|571
1593479100000|2020-06-30 01:05:00|3951.5|3948.7|3946.7|3943.9|3951.8|3949|3945.8|3943|357
1593479400000|2020-06-30 01:10:00|3946.8|3944|3945.7|3942.9|3953.5|3950.7|3942.3|3939.5|561
1593479700000|2020-06-30 01:15:00|3944.8|3942|3945.7|3942.9|3947.8|3945|3943.7|3940.9|153
1593480000000|2020-06-30 01:20:00|3945.3|3942.5|3950.7|3947.9|3952.8|3950|3945.3|3942.5|330
1593480300000|2020-06-30 01:25:00|3951.5|3948.7|3956.7|3953.9|3957.7|3954.9|3951.5|3948.7|528
1593480600000|2020-06-30 01:30:00|3956.8|3954|3955.7|3952.9|3959|3956.2|3954.5|3951.7|293
1593480900000|2020-06-30 01:35:00|3955.5|3952.7|3959.5|3956.7|3959.7|3956.9|3954.7|3951.9|192
1593481200000|2020-06-30 01:40:00|3959.7|3956.9|3952.8|3950|3961.7|3958.9|3952.8|3950|273
1593481500000|2020-06-30 01:45:00|3953.2|3950.4|3946.7|3943.9|3953.7|3950.9|3945.7|3942.9|470
1593481800000|2020-06-30 01:50:00|3946.9|3944.1|3944.7|3941.9|3950.7|3947.9|3943.4|3940.6|236
1593482100000|2020-06-30 01:55:00|3944.4|3941.6|3947.7|3944.9|3947.7|3944.9|3943.9|3941.1|130
1593482400000|2020-06-30 02:00:00|3947.9|3945.1|3949.7|3946.9|3951.5|3948.7|3947.9|3945.1|203
1593482700000|2020-06-30 02:05:00|3949.5|3946.7|3946.5|3943.7|3950.5|3947.7|3945.9|3943.1|128
1593483000000|2020-06-30 02:10:00|3946.2|3943.4|3949.7|3946.9|3949.9|3947.1|3944.7|3941.9|163
1593483300000|2020-06-30 02:15:00|3950.2|3947.4|3947.7|3944.9|3950.7|3947.9|3946.7|3943.9|111
1593483600000|2020-06-30 02:20:00|3947.4|3944.6|3946.9|3944.1|3948.5|3945.7|3944.7|3941.9|149
1593483900000|2020-06-30 02:25:00|3946.5|3943.7|3944.7|3941.9|3948.7|3945.9|3944.7|3941.9|97
1593484200000|2020-06-30 02:30:00|3944.5|3941.7|3946.7|3943.9|3946.7|3943.9|3942.9|3940.1|208
1593484500000|2020-06-30 02:35:00|3946.9|3944.1|3948.7|3945.9|3950.7|3947.9|3945.9|3943.1|181
1593484800000|2020-06-30 02:40:00|3949.2|3946.4|3949.2|3946.4|3950.9|3948.1|3947.7|3944.9|92
1593485100000|2020-06-30 02:45:00|3948.9|3946.1|3950.7|3947.9|3951.5|3948.7|3947.7|3944.9|119
1593485400000|2020-06-30 02:50:00|3950.9|3948.1|3953.9|3951.1|3954.7|3951.9|3949.9|3947.1|177
1593485700000|2020-06-30 02:55:00|3953.7|3950.9|3953.9|3951.1|3953.9|3951.1|3951.9|3949.1|201
1593486000000|2020-06-30 03:00:00|3953.7|3950.9|3956.4|3953.6|3957.9|3955.1|3953.4|3950.6|228
1593486300000|2020-06-30 03:05:00|3955.9|3953.1|3950.9|3948.1|3956.5|3953.7|3950.9|3948.1|160
1593486600000|2020-06-30 03:10:00|3951.4|3948.6|3952.4|3949.6|3952.9|3950.1|3949.9|3947.1|123
1593486900000|2020-06-30 03:15:00|3952.9|3950.1|3951.4|3948.6|3952.9|3950.1|3949.7|3946.9|161
1593487200000|2020-06-30 03:20:00|3951.7|3948.9|3949.9|3947.1|3952.5|3949.7|3949.4|3946.6|225
1593487500000|2020-06-30 03:25:00|3950.2|3947.4|3947.7|3944.9|3952.7|3949.9|3947.2|3944.4|130
1593487800000|2020-06-30 03:30:00|3948|3945.2|3946.9|3944.1|3948.2|3945.4|3944.9|3942.1|202
1593488100000|2020-06-30 03:35:00|3946.7|3943.9|3944.7|3941.9|3947.9|3945.1|3943.9|3941.1|102
1593488400000|2020-06-30 03:40:00|3944.9|3942.1|3945.7|3942.9|3947.5|3944.7|3944.7|3941.9|112
1593488700000|2020-06-30 03:45:00|3945.5|3942.7|3947.2|3944.4|3947.5|3944.7|3944.5|3941.7|83
1593489000000|2020-06-30 03:50:00|3947.5|3944.7|3945.7|3942.9|3947.5|3944.7|3945.5|3942.7|47
1593489300000|2020-06-30 03:55:00|3945.5|3942.7|3946.9|3944.1|3948.2|3945.4|3945.5|3942.7|114
1593489600000|2020-06-30 04:00:00|3947.2|3944.4|3947.7|3944.9|3948.7|3945.9|3945.9|3943.1|157
1593489900000|2020-06-30 04:05:00|3947.4|3944.6|3952.5|3949.7|3952.9|3950.1|3947.4|3944.6|188
1593490200000|2020-06-30 04:10:00|3951.9|3949.1|3949.9|3947.1|3951.9|3949.1|3948.9|3946.1|97
1593490500000|2020-06-30 04:15:00|3949.7|3946.9|3947.9|3945.1|3951.5|3948.7|3947.7|3944.9|134
1593490800000|2020-06-30 04:20:00|3947.7|3944.9|3945.5|3942.7|3947.7|3944.9|3945.5|3942.7|62
1593491100000|2020-06-30 04:25:00|3945.7|3942.9|3944.7|3941.9|3946.9|3944.1|3944.5|3941.7|71
1593491400000|2020-06-30 04:30:00|3944.9|3942.1|3943.7|3940.9|3944.9|3942.1|3941.9|3939.1|238
1593491700000|2020-06-30 04:35:00|3943.9|3941.1|3944.7|3941.9|3945.9|3943.1|3943.5|3940.7|106
1593492000000|2020-06-30 04:40:00|3945.2|3942.4|3943.9|3941.1|3946.2|3943.4|3943.7|3940.9|54
1593492300000|2020-06-30 04:45:00|3943.7|3940.9|3942.9|3940.1|3944.2|3941.4|3941.5|3938.7|139
1593492600000|2020-06-30 04:50:00|3943.7|3940.9|3943.9|3941.1|3944.7|3941.9|3942.9|3940.1|53
1593492900000|2020-06-30 04:55:00|3943.7|3940.9|3941.7|3938.9|3943.9|3941.1|3941.7|3938.9|55
1593493200000|2020-06-30 05:00:00|3941.9|3939.1|3953.7|3950.9|3955.2|3952.4|3941.7|3938.9|653
1593493500000|2020-06-30 05:05:00|3954.5|3951.7|3954.5|3951.7|3955.5|3952.7|3951.5|3948.7|294
1593493800000|2020-06-30 05:10:00|3955.2|3952.4|3955.7|3952.9|3956.9|3954.1|3952.5|3949.7|393
1593494100000|2020-06-30 05:15:00|3955.5|3952.7|3953.7|3950.9|3956.5|3953.7|3951.7|3948.9|212
1593494400000|2020-06-30 05:20:00|3953.9|3951.1|3955.5|3952.7|3957.7|3954.9|3953.9|3951.1|338
1593494700000|2020-06-30 05:25:00|3955|3952.2|3957.5|3954.7|3958.5|3955.7|3955|3952.2|288
1593495000000|2020-06-30 05:30:00|3957.7|3954.9|3954.5|3951.7|3958.5|3955.7|3951.5|3948.7|268
1593495300000|2020-06-30 05:35:00|3954.7|3951.9|3939.9|3937.1|3954.7|3951.9|3937.7|3934.9|600
1593495600000|2020-06-30 05:40:00|3940.5|3937.7|3948.7|3945.9|3950.7|3947.9|3937.9|3935.1|517
1593495900000|2020-06-30 05:45:00|3948.2|3945.4|3946.2|3943.4|3951.5|3948.7|3945.9|3943.1|188
1593496200000|2020-06-30 05:50:00|3945.9|3943.1|3945.9|3943.1|3947.7|3944.9|3943.1|3940.3|206
1593496500000|2020-06-30 05:55:00|3945.7|3942.9|3940.9|3938.1|3945.9|3943.1|3940.9|3938.1|192
1593496800000|2020-06-30 06:00:00|3941.2|3938.4|3948.9|3946.1|3951.9|3949.1|3940.9|3938.1|372
1593497100000|2020-06-30 06:05:00|3948.7|3945.9|3943.9|3941.1|3949.9|3947.1|3942.6|3939.8|298
1593497400000|2020-06-30 06:10:00|3943.6|3940.8|3945.9|3943.1|3946.9|3944.1|3941.4|3938.6|372
1593497700000|2020-06-30 06:15:00|3945.6|3942.8|3942.9|3940.1|3945.6|3942.8|3938.9|3936.1|436
1593498000000|2020-06-30 06:20:00|3943.2|3940.4|3944.6|3941.8|3947.6|3944.8|3942.9|3940.1|299
1593498300000|2020-06-30 06:25:00|3944.2|3941.4|3942.9|3940.1|3947.2|3944.4|3941.9|3939.1|196
1593498600000|2020-06-30 06:30:00|3942.7|3939.9|3944.7|3941.9|3944.9|3942.1|3938.7|3935.9|274
1593498900000|2020-06-30 06:35:00|3944.1|3941.3|3948.6|3945.8|3948.9|3946.1|3941.9|3939.1|211
1593499200000|2020-06-30 06:40:00|3948.7|3945.9|3947.6|3944.8|3948.7|3945.9|3942.7|3939.9|193
1593499500000|2020-06-30 06:45:00|3948.2|3945.4|3941.9|3939.1|3948.6|3945.8|3941.7|3938.9|373
1593499800000|2020-06-30 06:50:00|3940.9|3938.1|3944.7|3941.9|3944.7|3941.9|3939.4|3936.6|371
1593500100000|2020-06-30 06:55:00|3944.6|3941.8|3939.9|3937.1|3945.9|3943.1|3938.9|3936.1|363
1593500400000|2020-06-30 07:00:00|3940.6|3937.8|3941.4|3938.6|3955.9|3953.1|3936.9|3934.1|1592
1593500700000|2020-06-30 07:05:00|3941.7|3938.9|3932.7|3929.9|3941.9|3939.1|3926.9|3924.1|1635
1593501000000|2020-06-30 07:10:00|3932.2|3929.4|3936.2|3933.4|3936.9|3934.1|3924.9|3922.1|1061
1593501300000|2020-06-30 07:15:00|3935.9|3933.1|3943.9|3941.1|3944.6|3941.8|3935.7|3932.9|738
1593501600000|2020-06-30 07:20:00|3944.2|3941.4|3945.9|3943.1|3950.7|3947.9|3939.9|3937.1|719
1593501900000|2020-06-30 07:25:00|3945.3|3942.5|3949.9|3947.1|3950.9|3948.1|3944.9|3942.1|531
1593502200000|2020-06-30 07:30:00|3948.9|3946.1|3942.8|3940|3951.9|3949.1|3940.9|3938.1|775
1593502500000|2020-06-30 07:35:00|3942.9|3940.1|3948.8|3946|3953.9|3951.1|3940.9|3938.1|864
1593502800000|2020-06-30 07:40:00|3947.9|3945.1|3936.9|3934.1|3950.9|3948.1|3936.8|3934|782
1593503100000|2020-06-30 07:45:00|3936.8|3934|3943.9|3941.1|3944.9|3942.1|3935.4|3932.6|670
1593503400000|2020-06-30 07:50:00|3944.1|3941.3|3936.9|3934.1|3946.9|3944.1|3931.9|3929.1|639
1593503700000|2020-06-30 07:55:00|3936.8|3934|3930.9|3928.1|3939.9|3937.1|3928.9|3926.1|1066
1593504000000|2020-06-30 08:00:00|3931.6|3928.8|3925.9|3923.1|3933.6|3930.8|3922.9|3920.1|1280
1593504300000|2020-06-30 08:05:00|3926.4|3923.6|3922.9|3920.1|3926.8|3924|3914.9|3912.1|2293
1593504600000|2020-06-30 08:10:00|3922.6|3919.8|3921.1|3918.3|3922.9|3920.1|3914.9|3912.1|1114
1593504900000|2020-06-30 08:15:00|3920.9|3918.1|3930.3|3927.5|3933.3|3930.5|3917.9|3915.1|993
1593505200000|2020-06-30 08:20:00|3930.1|3927.3|3933.1|3930.3|3935.9|3933.1|3928.1|3925.3|877
1593505500000|2020-06-30 08:25:00|3933.3|3930.5|3952.1|3949.3|3953.1|3950.3|3932.3|3929.5|1846
1593505800000|2020-06-30 08:30:00|3952.3|3949.5|3942.3|3939.5|3952.3|3949.5|3942.3|3939.5|1387
1593506100000|2020-06-30 08:35:00|3942.6|3939.8|3952|3949.2|3954.6|3951.8|3941.3|3938.5|1450
1593506400000|2020-06-30 08:40:00|3951.6|3948.8|3944.6|3941.8|3952|3949.2|3940.1|3937.3|931
1593506700000|2020-06-30 08:45:00|3944.3|3941.5|3939.3|3936.5|3947.1|3944.3|3932.3|3929.5|1064
1593507000000|2020-06-30 08:50:00|3940.1|3937.3|3938.1|3935.3|3940.1|3937.3|3934.3|3931.5|571
1593507300000|2020-06-30 08:55:00|3938.3|3935.5|3932.1|3929.3|3939.6|3936.8|3930.6|3927.8|500
1593507600000|2020-06-30 09:00:00|3932.3|3929.5|3920.3|3917.5|3932.3|3929.5|3918.3|3915.5|1355
1593507900000|2020-06-30 09:05:00|3920.1|3917.3|3923|3920.2|3926.1|3923.3|3916|3913.2|1115
1593508200000|2020-06-30 09:10:00|3923.1|3920.3|3920.6|3917.8|3924.1|3921.3|3918.3|3915.5|433
1593508500000|2020-06-30 09:15:00|3920.3|3917.5|3923.3|3920.5|3932.1|3929.3|3920.3|3917.5|842
1593508800000|2020-06-30 09:20:00|3924|3921.2|3927.3|3924.5|3932.1|3929.3|3919.3|3916.5|1007
1593509100000|2020-06-30 09:25:00|3927.1|3924.3|3909.1|3906.3|3928.6|3925.8|3906|3903.2|2105
1593509400000|2020-06-30 09:30:00|3908.8|3906|3918|3915.2|3921.3|3918.5|3906|3903.2|1634
1593509700000|2020-06-30 09:35:00|3917.6|3914.8|3917|3914.2|3921|3918.2|3912.6|3909.8|488
1593510000000|2020-06-30 09:40:00|3917.2|3914.4|3912.2|3909.4|3917.2|3914.4|3909|3906.2|614
1593510300000|2020-06-30 09:45:00|3912|3909.2|3911|3908.2|3917.6|3914.8|3910.7|3907.9|373
1593510600000|2020-06-30 09:50:00|3910.3|3907.5|3911.3|3908.5|3916.2|3913.4|3910.2|3907.4|600
1593510900000|2020-06-30 09:55:00|3911.7|3908.9|3926.3|3923.5|3926.3|3923.5|3908.7|3905.9|1397
1593511200000|2020-06-30 10:00:00|3925.3|3922.5|3925.3|3922.5|3929.2|3926.4|3923.3|3920.5|1138
1593511500000|2020-06-30 10:05:00|3924.3|3921.5|3917.3|3914.5|3925.3|3922.5|3917.3|3914.5|593
1593511800000|2020-06-30 10:10:00|3917|3914.2|3920.3|3917.5|3923.3|3920.5|3916.3|3913.5|443
1593512100000|2020-06-30 10:15:00|3921|3918.2|3912.3|3909.5|3922.3|3919.5|3910.2|3907.4|983
1593512400000|2020-06-30 10:20:00|3912.2|3909.4|3919.2|3916.4|3920.2|3917.4|3910.3|3907.5|588
1593512700000|2020-06-30 10:25:00|3919.3|3916.5|3928.3|3925.5|3930|3927.2|3918.2|3915.4|716
1593513000000|2020-06-30 10:30:00|3928.7|3925.9|3925.2|3922.4|3932.7|3929.9|3925.2|3922.4|574
1593513300000|2020-06-30 10:35:00|3925.3|3922.5|3923.2|3920.4|3926.3|3923.5|3918.7|3915.9|439
1593513600000|2020-06-30 10:40:00|3923.4|3920.6|3919.4|3916.6|3925.2|3922.4|3918.4|3915.6|380
1593513900000|2020-06-30 10:45:00|3919.7|3916.9|3918.4|3915.6|3921.3|3918.5|3916.2|3913.4|373
1593514200000|2020-06-30 10:50:00|3918.2|3915.4|3917.7|3914.9|3919|3916.2|3914.4|3911.6|257
1593514500000|2020-06-30 10:55:00|3918|3915.2|3923|3920.2|3924|3921.2|3918|3915.2|446
1593514800000|2020-06-30 11:00:00|3922.2|3919.4|3925.4|3922.6|3925.4|3922.6|3920|3917.2|402
1593515100000|2020-06-30 11:05:00|3925.2|3922.4|3923.2|3920.4|3929.4|3926.6|3920.4|3917.6|392
1593515400000|2020-06-30 11:10:00|3923.4|3920.6|3929.4|3926.6|3930.2|3927.4|3923.4|3920.6|413
1593515700000|2020-06-30 11:15:00|3929|3926.2|3935.4|3932.6|3936.4|3933.6|3925.4|3922.6|634
1593516000000|2020-06-30 11:20:00|3935.7|3932.9|3931.4|3928.6|3937|3934.2|3931.4|3928.6|642
1593516300000|2020-06-30 11:25:00|3931.9|3929.1|3928.2|3925.4|3944.7|3941.9|3925.4|3922.6|1905
1593516600000|2020-06-30 11:30:00|3929|3926.2|3939.4|3936.6|3940.4|3937.6|3927.2|3924.4|959
1593516900000|2020-06-30 11:35:00|3938.4|3935.6|3933.4|3930.6|3940.4|3937.6|3931.2|3928.4|565
1593517200000|2020-06-30 11:40:00|3933.2|3930.4|3927.2|3924.4|3936|3933.2|3924.2|3921.4|670
1593517500000|2020-06-30 11:45:00|3927|3924.2|3920.7|3917.9|3927|3924.2|3919|3916.2|739
1593517800000|2020-06-30 11:50:00|3921|3918.2|3915.2|3912.4|3921|3918.2|3912.4|3909.6|1030
1593518100000|2020-06-30 11:55:00|3915.4|3912.6|3908.9|3906.1|3917.4|3914.6|3907.4|3904.6|1531
1593518400000|2020-06-30 12:00:00|3908.6|3905.8|3903.6|3900.8|3913.7|3910.9|3901.4|3898.6|2219
1593518700000|2020-06-30 12:05:00|3903.2|3900.4|3899.4|3896.6|3908.2|3905.4|3895.7|3892.9|1611
1593519000000|2020-06-30 12:10:00|3898.7|3895.9|3909.1|3906.3|3910.4|3907.6|3897.7|3894.9|1422
1593519300000|2020-06-30 12:15:00|3908.4|3905.6|3915.1|3912.3|3918.4|3915.6|3904.4|3901.6|1183
1593519600000|2020-06-30 12:20:00|3914.8|3912|3909.4|3906.6|3919.6|3916.8|3908.4|3905.6|973
1593519900000|2020-06-30 12:25:00|3909.8|3907|3909.4|3906.6|3917.4|3914.6|3907.6|3904.8|793
1593520200000|2020-06-30 12:30:00|3908.8|3906|3900.4|3897.6|3912.4|3909.6|3896.4|3893.6|1928
1593520500000|2020-06-30 12:35:00|3899.8|3897|3901.4|3898.6|3903.4|3900.6|3896.4|3893.6|1146
1593520800000|2020-06-30 12:40:00|3902.1|3899.3|3907|3904.2|3908|3905.2|3901.4|3898.6|780
1593521100000|2020-06-30 12:45:00|3908|3905.2|3907|3904.2|3913|3910.2|3906|3903.2|910
1593521400000|2020-06-30 12:50:00|3907.2|3904.4|3910|3907.2|3911|3908.2|3903|3900.2|1631
1593521700000|2020-06-30 12:55:00|3909.6|3906.8|3904.8|3902|3910|3907.2|3904|3901.2|908
1593522000000|2020-06-30 13:00:00|3905|3902.2|3916.6|3913.8|3922.6|3919.8|3903|3900.2|3317
1593522300000|2020-06-30 13:05:00|3916.3|3913.5|3903|3900.2|3918.6|3915.8|3902.6|3899.8|1907
1593522600000|2020-06-30 13:10:00|3902.4|3899.6|3910.6|3907.8|3910.8|3908|3891|3888.2|4988
1593522900000|2020-06-30 13:15:00|3910.8|3908|3902.8|3900|3917.8|3915|3901.8|3899|2923
1593523200000|2020-06-30 13:20:00|3903.6|3900.8|3910.6|3907.8|3914.6|3911.8|3901|3898.2|1826
1593523500000|2020-06-30 13:25:00|3910.8|3908|3906.6|3903.8|3922.5|3919.7|3905.3|3902.5|3273
1593523800000|2020-06-30 13:30:00|3905.6|3902.8|3902.6|3899.8|3915.6|3912.8|3899.3|3896.5|2914
1593524100000|2020-06-30 13:35:00|3903.5|3900.7|3903.7|3900.9|3913.8|3911|3902|3899.2|2993
1593524400000|2020-06-30 13:40:00|3904|3901.2|3897.7|3894.9|3906|3903.2|3890.7|3887.9|3396
1593524700000|2020-06-30 13:45:00|3897.8|3895|3912.7|3909.9|3914.8|3912|3897.7|3894.9|4394
1593525000000|2020-06-30 13:50:00|3913.3|3910.5|3920.7|3917.9|3921.7|3918.9|3905|3902.2|2430
1593525300000|2020-06-30 13:55:00|3921|3918.2|3927.8|3925|3930.7|3927.9|3920.7|3917.9|4030
1593525600000|2020-06-30 14:00:00|3927.5|3924.7|3936.5|3933.7|3938.5|3935.7|3925.3|3922.5|3685
1593525900000|2020-06-30 14:05:00|3936.7|3933.9|3951.1|3948.3|3954.9|3952.1|3936.3|3933.5|7212
1593526200000|2020-06-30 14:10:00|3951.9|3949.1|3944.9|3942.1|3952.9|3950.1|3938.9|3936.1|2813
1593526500000|2020-06-30 14:15:00|3943.9|3941.1|3933.9|3931.1|3948.9|3946.1|3914.1|3911.3|7708
1593526800000|2020-06-30 14:20:00|3934.1|3931.3|3929.1|3926.3|3939.1|3936.3|3917.1|3914.3|4222
1593527100000|2020-06-30 14:25:00|3929.9|3927.1|3915.1|3912.3|3931.9|3929.1|3908.1|3905.3|3032
1593527400000|2020-06-30 14:30:00|3915.3|3912.5|3919.9|3917.1|3923.9|3921.1|3913.3|3910.5|2355
1593527700000|2020-06-30 14:35:00|3919.7|3916.9|3928.9|3926.1|3929.1|3926.3|3916.9|3914.1|3179
1593528000000|2020-06-30 14:40:00|3929.6|3926.8|3937.9|3935.1|3940.9|3938.1|3924.3|3921.5|3506
1593528300000|2020-06-30 14:45:00|3938.1|3935.3|3949.9|3947.1|3950.1|3947.3|3935.9|3933.1|4246
1593528600000|2020-06-30 14:50:00|3950.9|3948.1|3953.9|3951.1|3957.9|3955.1|3948.9|3946.1|3705
1593528900000|2020-06-30 14:55:00|3954.1|3951.3|3950.9|3948.1|3956.1|3953.3|3947.1|3944.3|1860
1593529200000|2020-06-30 15:00:00|3951.3|3948.5|3960.9|3958.1|3962.1|3959.3|3948.1|3945.3|3118
1593529500000|2020-06-30 15:05:00|3961.9|3959.1|3962.9|3960.1|3964.9|3962.1|3957.9|3955.1|2058
1593529800000|2020-06-30 15:10:00|3963.1|3960.3|3962.9|3960.1|3964.9|3962.1|3957.1|3954.3|3796
1593530100000|2020-06-30 15:15:00|3962.5|3959.7|3972.2|3969.4|3975.5|3972.7|3962.5|3959.7|3054
1593530400000|2020-06-30 15:20:00|3971.9|3969.1|3968.7|3965.9|3975.5|3972.7|3964.5|3961.7|3096
1593530700000|2020-06-30 15:25:00|3969.4|3966.6|3958.5|3955.7|3979.7|3976.9|3956.2|3953.4|4888
1593531000000|2020-06-30 15:30:00|3958.9|3956.1|3965.5|3962.7|3977.2|3974.4|3958.9|3956.1|8165
1593531300000|2020-06-30 15:35:00|3966.5|3963.7|3972.4|3969.6|3975.5|3972.7|3964.5|3961.7|2582
1593531600000|2020-06-30 15:40:00|3972.5|3969.7|3978.2|3975.4|3981.2|3978.4|3969.2|3966.4|3061
1593531900000|2020-06-30 15:45:00|3977.5|3974.7|3970.4|3967.6|3979.2|3976.4|3967.5|3964.7|1455
1593532200000|2020-06-30 15:50:00|3970.2|3967.4|3962.4|3959.6|3972.2|3969.4|3961.2|3958.4|1513
1593532500000|2020-06-30 15:55:00|3962.2|3959.4|3961.4|3958.6|3963.4|3960.6|3957.5|3954.7|1455
1593532800000|2020-06-30 16:00:00|3962.2|3959.4|3961.2|3958.4|3965.2|3962.4|3958.2|3955.4|1143
1593533100000|2020-06-30 16:05:00|3960.5|3957.7|3960.6|3957.8|3966.5|3963.7|3960.2|3957.4|1728
1593533400000|2020-06-30 16:10:00|3961.2|3958.4|3968.2|3965.4|3971.2|3968.4|3960.2|3957.4|1755
1593533700000|2020-06-30 16:15:00|3968.5|3965.7|3969.2|3966.4|3974.4|3971.6|3966.2|3963.4|1393
1593534000000|2020-06-30 16:20:00|3968.6|3965.8|3972.2|3969.4|3973.5|3970.7|3968.2|3965.4|1104
1593534300000|2020-06-30 16:25:00|3973.2|3970.4|3969.4|3966.6|3974.2|3971.4|3966.2|3963.4|951
1593534600000|2020-06-30 16:30:00|3969.2|3966.4|3969.4|3966.6|3979.6|3976.8|3968.6|3965.8|2888
1593534900000|2020-06-30 16:35:00|3969.6|3966.8|3979.2|3976.4|3979.2|3976.4|3966.2|3963.4|1730
1593535200000|2020-06-30 16:40:00|3979.8|3977|3968.6|3965.8|3979.8|3977|3968.2|3965.4|1386
1593535500000|2020-06-30 16:45:00|3968.4|3965.6|3963.2|3960.4|3974.6|3971.8|3963.2|3960.4|1506
1593535800000|2020-06-30 16:50:00|3962.9|3960.1|3963.2|3960.4|3967.4|3964.6|3961.6|3958.8|1148
1593536100000|2020-06-30 16:55:00|3963.9|3961.1|3959.6|3956.8|3966.2|3963.4|3959.6|3956.8|887
1593536400000|2020-06-30 17:00:00|3960.2|3957.4|3980.8|3978|3983.8|3981|3960.2|3957.4|5548
1593536700000|2020-06-30 17:05:00|3981|3978.2|3990.2|3987.4|3995.8|3993|3977.8|3975|3599
1593537000000|2020-06-30 17:10:00|3990.8|3988|3993|3990.2|3994.8|3992|3987.5|3984.7|1465
1593537300000|2020-06-30 17:15:00|3992.8|3990|4003.8|4001|4005.8|4003|3992.8|3990|3754
1593537600000|2020-06-30 17:20:00|4004.5|4001.7|3990.8|3988|4010.8|4008|3989.4|3986.6|4070
1593537900000|2020-06-30 17:25:00|3991.8|3989|3997.8|3995|3998.8|3996|3990.8|3988|1942
1593538200000|2020-06-30 17:30:00|3998.4|3995.6|3987.8|3985|3998.8|3996|3985.8|3983|1814
1593538500000|2020-06-30 17:35:00|3986.8|3984|3985.8|3983|3989.8|3987|3984.8|3982|1090
1593538800000|2020-06-30 17:40:00|3984.8|3982|3985.8|3983|3988|3985.2|3982.8|3980|2637
1593539100000|2020-06-30 17:45:00|3986.1|3983.3|3981.8|3979|3988.4|3985.6|3978.8|3976|2656
1593539400000|2020-06-30 17:50:00|3980.8|3978|3980|3977.2|3983.8|3981|3978.5|3975.7|1171
1593539700000|2020-06-30 17:55:00|3980.5|3977.7|3970|3967.2|3980.8|3978|3968.8|3966|1897
1593540000000|2020-06-30 18:00:00|3969.8|3967|3961.2|3958.4|3969.8|3967|3937.2|3934.4|7130
1593540300000|2020-06-30 18:05:00|3961|3958.2|3949.2|3946.4|3961.2|3958.4|3943.2|3940.4|4554
1593540600000|2020-06-30 18:10:00|3948.9|3946.1|3926.4|3923.6|3949|3946.2|3925.2|3922.4|4444
1593540900000|2020-06-30 18:15:00|3925.9|3923.1|3927.2|3924.4|3930.4|3927.6|3902.6|3899.6|8582
1593541200000|2020-06-30 18:20:00|3926.6|3923.8|3917.6|3914.8|3928.2|3925.4|3910.6|3907.8|5208
1593541500000|2020-06-30 18:25:00|3916.3|3913.5|3932|3929.2|3943|3940.2|3906|3903.2|15441
1593541800000|2020-06-30 18:30:00|3931.6|3928.8|3931.6|3928.8|3944.6|3941.8|3927.6|3924.8|5028
1593542100000|2020-06-30 18:35:00|3930.8|3928|3924.6|3921.8|3933.6|3930.8|3922|3919.2|1436
1593542400000|2020-06-30 18:40:00|3924.8|3922|3932.6|3929.8|3932.8|3930|3922|3919.2|2923
1593542700000|2020-06-30 18:45:00|3932.8|3930|3926.6|3923.8|3936.3|3933.5|3924.6|3921.8|1287
1593543000000|2020-06-30 18:50:00|3926|3923.2|3931.6|3928.8|3931.8|3929|3924|3921.2|400
1593543300000|2020-06-30 18:55:00|3931.8|3929|3929.6|3926.8|3932.8|3930|3923|3920.2|941
1593543600000|2020-06-30 19:00:00|3929.8|3927|3925.8|3923|3931.6|3928.8|3925.6|3922.8|624
1593543900000|2020-06-30 19:05:00|3925.6|3922.8|3933.6|3930.8|3934.6|3931.8|3922.6|3919.8|725
1593544200000|2020-06-30 19:10:00|3934.2|3931.4|3936.3|3933.5|3936.6|3933.8|3929.6|3926.8|866
1593544500000|2020-06-30 19:15:00|3936.6|3933.8|3938.3|3935.5|3940.6|3937.8|3932|3929.2|373
1593544800000|2020-06-30 19:20:00|3938|3935.2|3944.8|3942|3946|3943.2|3938|3935.2|402
1593545100000|2020-06-30 19:25:00|3944.5|3941.7|3944.6|3941.8|3946.6|3943.8|3943|3940.2|934
1593545400000|2020-06-30 19:30:00|3944.8|3942|3942.8|3940|3945.8|3943|3942|3939.2|631
1593545700000|2020-06-30 19:35:00|3943|3940.2|3941.6|3938.8|3945.3|3942.5|3940|3937.2|503
1593546000000|2020-06-30 19:40:00|3941.8|3939|3941.8|3939|3943.8|3941|3940.6|3937.8|262
1593546300000|2020-06-30 19:45:00|3942|3939.2|3940|3937.2|3945.8|3943|3938|3935.2|461
1593546600000|2020-06-30 19:50:00|3940.6|3937.8|3948.6|3945.8|3951.6|3948.8|3940.6|3937.8|871
1593546900000|2020-06-30 19:55:00|3948.8|3946|3938.8|3936|3948.8|3946|3938|3935.2|693
1593547200000|2020-06-30 20:00:00|3938.6|3935.8|3938.8|3936|3943|3940.2|3938|3935.2|257
1593547500000|2020-06-30 20:05:00|3938.6|3935.8|3943.8|3941|3943.8|3941|3938|3935.2|354
1593547800000|2020-06-30 20:10:00|3943.6|3940.8|3943|3940.2|3945|3942.2|3942|3939.2|187
1593548100000|2020-06-30 20:15:00|3942.6|3939.8|3939.6|3936.8|3943|3940.2|3938.6|3935.8|186
1593548400000|2020-06-30 20:20:00|3939|3936.2|3936.8|3934|3939|3936.2|3934.6|3931.8|222
1593548700000|2020-06-30 20:25:00|3936.3|3933.5|3938.8|3936|3938.8|3936|3934.8|3932|354
1593549000000|2020-06-30 20:30:00|3939|3936.2|3965.4|3962.6|3966.4|3963.6|3938.6|3935.8|2328
1593549300000|2020-06-30 20:35:00|3965.2|3962.4|3970.4|3967.6|3973.4|3970.6|3960.6|3957.8|836
1593549600000|2020-06-30 20:40:00|3970.1|3967.3|3967.2|3964.4|3970.7|3967.9|3964.9|3962.1|349
1593549900000|2020-06-30 20:45:00|3967.5|3964.7|3973|3970.2|3979.8|3973.4|3966.2|3963.4|1881
1593550200000|2020-06-30 20:50:00|3973.8|3971|3979.3|3976.5|3979.8|3977|3971.7|3968.9|948
1593550500000|2020-06-30 20:55:00|3978.8|3976|3985|3982.2|3986.8|3984|3974.6|3971.8|824
1593554400000|2020-06-30 22:00:00|3988|3985.2|3988.7|3985.9|3991|3988.2|3975|3972.2|592
1593554700000|2020-06-30 22:05:00|3989|3986.2|3989.3|3986.5|3994.2|3991.4|3988.8|3985.6|152
1593555000000|2020-06-30 22:10:00|3989.6|3985.6|3987.7|3984.9|3997|3994.2|3980|3977.2|586
1593555300000|2020-06-30 22:15:00|3988|3985.2|3995|3992.2|3998|3995.2|3986|3983.2|633
1593555600000|2020-06-30 22:20:00|3995.3|3992.5|3985|3982.2|3998|3995.2|3984.8|3982|647
1593555900000|2020-06-30 22:25:00|3984.8|3982|3979|3976.2|3989.3|3986.5|3976|3973.2|579
1593556200000|2020-06-30 22:30:00|3979.3|3976.5|3983.8|3981|3985.8|3983|3978|3975.2|340
1593556500000|2020-06-30 22:35:00|3983.6|3980.8|3979|3976.2|3983.6|3980.8|3972.2|3969.4|376
1593556800000|2020-06-30 22:40:00|3977.8|3975|3983.3|3980.5|3984.8|3982|3976.3|3973.5|281
1593557100000|2020-06-30 22:45:00|3983|3980.2|3971.8|3969|3983.8|3981|3971.2|3968.4|337
1593557400000|2020-06-30 22:50:00|3972|3969.2|3973|3970.2|3974.8|3972|3971|3968.2|127
1593557700000|2020-06-30 22:55:00|3972.6|3969.8|3972|3969.2|3974|3971.2|3972|3969.2|53
1593558000000|2020-06-30 23:00:00|3971.4|3968.6|3972|3969.2|3974.6|3971.2|3969|3964.6|181
1593558300000|2020-06-30 23:05:00|3971.7|3968.9|3972.3|3969.5|3973.8|3971|3971|3968.2|101
1593558600000|2020-06-30 23:10:00|3972.8|3970|3965.8|3963|3972.8|3970|3963.2|3960.4|293
1593558900000|2020-06-30 23:15:00|3966|3963.2|3968|3965.2|3969.2|3966.4|3964|3961.2|102
1593559200000|2020-06-30 23:20:00|3968.6|3965.8|3970|3967.2|3971|3968.2|3967|3964.2|86
1593559500000|2020-06-30 23:25:00|3969.2|3966.4|3971.8|3969|3972.8|3970|3969|3966.2|73
1593559800000|2020-06-30 23:30:00|3972|3969.2|3976|3973.2|3976|3973.2|3972|3969.2|110
1593560100000|2020-06-30 23:35:00|3977.5|3974.7|3972.2|3969.4|3978|3975.2|3972.2|3969.4|118
1593560400000|2020-06-30 23:40:00|3973|3970.2|3970|3967.2|3973.2|3970.4|3968.5|3965.7|90
1593560700000|2020-06-30 23:45:00|3969|3966.2|3970.8|3968|3972|3969.2|3968|3965.2|88
1593561000000|2020-06-30 23:50:00|3970.3|3967.5|3968|3965.2|3970.3|3967.5|3967.3|3964.5|55
1593561300000|2020-06-30 23:55:00|3967.7|3964.9|3963|3960.2|3968|3965.2|3962|3959.2|200
1593561600000|2020-07-01 00:00:00|3962.8|3960|3959.8|3957|3966.7|3963.9|3957.2|3954.4|731
1593561900000|2020-07-01 00:05:00|3959.2|3956.4|3967|3964.2|3967|3964.2|3958.8|3956|357
1593562200000|2020-07-01 00:10:00|3967.8|3965|3965.8|3963|3968|3965.2|3963.8|3961|276
1593562500000|2020-07-01 00:15:00|3965|3962.2|3964|3961.2|3967|3964.2|3960.8|3958|206
1593562800000|2020-07-01 00:20:00|3964.5|3961.7|3960|3957.2|3965|3962.2|3960|3957.2|95
1593563100000|2020-07-01 00:25:00|3959|3956.2|3960|3957.2|3962|3959.2|3958.4|3955.6|122
1593563400000|2020-07-01 00:30:00|3961|3958.2|3969|3966.2|3969.2|3966.4|3960.9|3958.1|540
1593563700000|2020-07-01 00:35:00|3970|3967.2|3968|3965.2|3971|3968.2|3967.2|3964.4|242
1593564000000|2020-07-01 00:40:00|3968.9|3966.1|3971.9|3969.1|3973|3970.2|3968|3965.2|281
1593564300000|2020-07-01 00:45:00|3972.4|3969.6|3971|3968.2|3973|3970.2|3969.4|3966.6|159
1593564600000|2020-07-01 00:50:00|3971.9|3969.1|3973.9|3971.1|3976|3973.2|3970.9|3968.1|185
1593564900000|2020-07-01 00:55:00|3973|3970.2|3969.9|3967.1|3974|3971.2|3969.9|3967.1|143
1593565200000|2020-07-01 01:00:00|3969|3966.2|3976.9|3974.1|3978.5|3975.7|3967.9|3965.1|622
1593565500000|2020-07-01 01:05:00|3976.7|3973.9|3981.7|3978.9|3982.7|3979.9|3976.7|3973.9|329
1593565800000|2020-07-01 01:10:00|3981.5|3978.7|3978.7|3975.9|3981.7|3978.9|3977.9|3975.1|116
1593566100000|2020-07-01 01:15:00|3979.3|3976.5|3973.7|3970.9|3982.7|3979.9|3973.7|3970.9|238
1593566400000|2020-07-01 01:20:00|3973.5|3970.7|3972.7|3969.9|3975.5|3972.7|3972.2|3969.4|161
1593566700000|2020-07-01 01:25:00|3973.3|3970.5|3973.7|3970.9|3975.5|3972.7|3971.5|3968.7|242
1593567000000|2020-07-01 01:30:00|3974.7|3971.9|3984.7|3981.9|3989.3|3986.4|3972.9|3970.1|751
1593567300000|2020-07-01 01:35:00|3984.4|3981.6|3983.4|3980.6|3988.9|3986.1|3983.2|3980.4|346
1593567600000|2020-07-01 01:40:00|3983.7|3980.9|3983.9|3981.1|3986.9|3984.1|3983.4|3980.6|171
1593567900000|2020-07-01 01:45:00|3984.5|3981.7|3981.9|3979.1|3987.7|3984.9|3980.9|3978.1|234
1593568200000|2020-07-01 01:50:00|3982.5|3979.7|3982.7|3979.9|3986.5|3983.7|3981.7|3978.9|163
1593568500000|2020-07-01 01:55:00|3983.5|3980.7|3987.7|3984.9|3989.7|3986.9|3983.5|3980.7|240
1593568800000|2020-07-01 02:00:00|3988.5|3985.7|3986.5|3983.7|3989.5|3986.7|3986.2|3983.4|218
1593569100000|2020-07-01 02:05:00|3986.2|3983.4|3983.7|3980.9|3994|3991.2|3983.5|3980.7|583
1593569400000|2020-07-01 02:10:00|3984.5|3981.7|3984.9|3982.1|3985.5|3982.7|3981.7|3978.9|266
1593569700000|2020-07-01 02:15:00|3984.7|3981.9|3982.7|3979.9|3984.9|3982.1|3981.7|3978.9|90
1593570000000|2020-07-01 02:20:00|3982.9|3980.1|3982.7|3979.9|3983.9|3981.1|3981.9|3979.1|86
1593570300000|2020-07-01 02:25:00|3983.5|3980.7|3983.7|3980.9|3984.5|3981.7|3981.9|3979.1|126
1593570600000|2020-07-01 02:30:00|3984|3981.2|3980.7|3977.9|3986.2|3983.4|3980.7|3977.9|178
1593570900000|2020-07-01 02:35:00|3980.5|3977.7|3981.5|3978.7|3981.5|3978.7|3978.7|3975.9|173
1593571200000|2020-07-01 02:40:00|3981.7|3978.9|3978.7|3975.9|3982|3979.2|3978.7|3975.9|99
1593571500000|2020-07-01 02:45:00|3979|3976.2|3977.7|3974.9|3980.2|3977.4|3975.9|3973.1|192
1593571800000|2020-07-01 02:50:00|3977.4|3974.6|3979.7|3976.9|3980.2|3977.4|3976.7|3973.9|80
1593572100000|2020-07-01 02:55:00|3980.5|3977.7|3981.7|3978.9|3982.5|3979.7|3979.5|3976.7|131
1593572400000|2020-07-01 03:00:00|3982.5|3979.7|3983.5|3980.7|3984.5|3981.7|3980.7|3977.9|125
1593572700000|2020-07-01 03:05:00|3983.2|3980.4|3978.7|3975.9|3983.2|3980.4|3978.7|3975.9|59
1593573000000|2020-07-01 03:10:00|3979.5|3976.7|3978.7|3975.9|3980.5|3977.7|3978.2|3975.4|67
1593573300000|2020-07-01 03:15:00|3978.5|3975.7|3977.7|3974.9|3981.2|3978.4|3977.7|3974.9|98
1593573600000|2020-07-01 03:20:00|3978|3975.2|3977.7|3974.9|3978|3975.2|3977.4|3974.6|65
1593573900000|2020-07-01 03:25:00|3978.2|3975.4|3977.7|3974.9|3979.7|3976.9|3976.7|3973.9|68
1593574200000|2020-07-01 03:30:00|3977.5|3974.7|3979.7|3976.9|3979.9|3977.1|3976.5|3973.7|111
1593574500000|2020-07-01 03:35:00|3979.9|3977.1|3983.5|3980.7|3984|3981.2|3978.7|3975.9|171
1593574800000|2020-07-01 03:40:00|3983|3980.2|3983.5|3980.7|3985.5|3982.7|3982.7|3979.9|211
1593575100000|2020-07-01 03:45:00|3983.9|3981.1|3985.7|3982.9|3985.7|3982.9|3983.9|3981.1|140
1593575400000|2020-07-01 03:50:00|3985.5|3982.7|3983.7|3980.9|3985.7|3982.9|3982.9|3980.1|55
1593575700000|2020-07-01 03:55:00|3983.2|3980.4|3981.7|3978.9|3984.9|3982.1|3981.5|3978.7|76
1593576000000|2020-07-01 04:00:00|3982|3979.2|3984.7|3981.9|3984.7|3981.9|3981.9|3979.1|94
1593576300000|2020-07-01 04:05:00|3983.9|3981.1|3981.7|3978.9|3984.7|3981.9|3981.4|3978.6|77
1593576600000|2020-07-01 04:10:00|3982.5|3979.7|3982.7|3979.9|3983.3|3980.5|3981.5|3978.7|52
1593576900000|2020-07-01 04:15:00|3982.5|3979.7|3983.5|3980.7|3984.5|3981.7|3982.5|3979.7|40
1593577200000|2020-07-01 04:20:00|3983.7|3980.9|3980.7|3977.9|3984.5|3981.7|3980.5|3977.7|66
1593577500000|2020-07-01 04:25:00|3980.5|3977.7|3975.7|3972.9|3980.5|3977.7|3975.7|3972.9|230
1593577800000|2020-07-01 04:30:00|3976|3973.2|3973.7|3970.9|3976.5|3973.7|3972.9|3970.1|197
1593578100000|2020-07-01 04:35:00|3973.4|3970.6|3972.2|3969.4|3975.2|3972.4|3971.7|3968.9|198
1593578400000|2020-07-01 04:40:00|3971.9|3969.1|3974.5|3971.7|3974.9|3972.1|3971.7|3968.9|114
1593578700000|2020-07-01 04:45:00|3974.2|3971.4|3971.7|3968.9|3974.2|3971.4|3969.9|3967.1|504
1593579000000|2020-07-01 04:50:00|3972.7|3969.9|3972.7|3969.9|3975.7|3972.9|3971.5|3968.7|199
1593579300000|2020-07-01 04:55:00|3972.1|3969.3|3971.7|3968.9|3973.7|3970.9|3971.7|3968.9|69
1593579600000|2020-07-01 05:00:00|3971.9|3969.1|3986.7|3983.9|3986.7|3983.9|3966.7|3963.9|939
1593579900000|2020-07-01 05:05:00|3987.7|3984.9|3982.5|3979.7|3988.5|3985.7|3980.9|3978.1|449
1593580200000|2020-07-01 05:10:00|3982.7|3979.9|3979.7|3976.9|3982.7|3979.9|3979.7|3976.9|153
1593580500000|2020-07-01 05:15:00|3978.9|3976.1|3974.7|3971.9|3981.7|3978.9|3972.7|3969.9|306
1593580800000|2020-07-01 05:20:00|3974.9|3972.1|3977.7|3974.9|3980.2|3977.4|3974.7|3971.9|230
1593581100000|2020-07-01 05:25:00|3978.5|3975.7|3980.7|3977.9|3981.9|3979.1|3977.5|3974.7|134
1593581400000|2020-07-01 05:30:00|3979.9|3977.1|3971.7|3968.9|3982.5|3979.7|3968.7|3965.9|347
1593581700000|2020-07-01 05:35:00|3971.5|3968.7|3965.5|3962.7|3972.2|3969.4|3963.4|3960.6|601
1593582000000|2020-07-01 05:40:00|3965.2|3962.4|3968.2|3965.4|3969.3|3966.5|3963.9|3961.1|241
1593582300000|2020-07-01 05:45:00|3967.9|3965.1|3973.9|3971.1|3973.9|3971.1|3966.5|3963.7|241
1593582600000|2020-07-01 05:50:00|3973.7|3970.9|3973.7|3970.9|3974.7|3971.9|3966.5|3963.7|397
1593582900000|2020-07-01 05:55:00|3973.4|3970.6|3974.7|3971.9|3975.7|3972.9|3970.7|3967.9|203
1593583200000|2020-07-01 06:00:00|3973.9|3971.1|3967.7|3964.9|3974.9|3972.1|3966.9|3964.1|216
1593583500000|2020-07-01 06:05:00|3967.4|3964.6|3967.5|3964.7|3971.7|3968.9|3965.7|3962.9|274
1593583800000|2020-07-01 06:10:00|3967.7|3964.9|3971.9|3969.1|3972.9|3970.1|3966.9|3964.1|198
1593584100000|2020-07-01 06:15:00|3972.4|3969.6|3962.7|3959.9|3972.9|3970.1|3961.1|3958.3|468
1593584400000|2020-07-01 06:20:00|3963|3960.2|3964.7|3961.9|3965.9|3963.1|3961.7|3958.9|254
1593584700000|2020-07-01 06:25:00|3964.4|3961.6|3967.7|3964.9|3969.9|3967.1|3964.4|3961.6|272
1593585000000|2020-07-01 06:30:00|3967.9|3965.1|3963.7|3960.9|3970.7|3967.9|3962.5|3959.7|426
1593585300000|2020-07-01 06:35:00|3963.5|3960.7|3967.1|3964.3|3968.9|3966.1|3960.9|3958.1|263
1593585600000|2020-07-01 06:40:00|3967.3|3964.5|3975.9|3973.1|3975.9|3973.1|3967.3|3964.5|371
1593585900000|2020-07-01 06:45:00|3976.2|3973.4|3983.9|3981.1|3985.9|3983.1|3975.9|3973.1|888
1593586200000|2020-07-01 06:50:00|3984.4|3981.6|3987.9|3985.1|3989.5|3986.7|3981.9|3979.1|506
1593586500000|2020-07-01 06:55:00|3988.5|3985.7|3982.9|3980.1|3990.9|3988.1|3982.5|3979.7|512
1593586800000|2020-07-01 07:00:00|3982.7|3979.9|3989.9|3987.1|3993.7|3990.9|3980.5|3977.7|668
1593587100000|2020-07-01 07:05:00|3989.7|3986.9|3996.9|3994.1|4003.6|3997.7|3989.4|3986.6|1211
1593587400000|2020-07-01 07:10:00|3996.3|3993.5|3998.5|3995.7|4001.9|3999.1|3996.3|3993.5|805
1593587700000|2020-07-01 07:15:00|3998.9|3996.1|4015.5|4012.7|4020.1|4017.3|3998.7|3995.9|2836
1593588000000|2020-07-01 07:20:00|4015.7|4012.9|4024.2|4021.4|4026.5|4023.7|4015.7|4012.9|1752
1593588300000|2020-07-01 07:25:00|4023.5|4020.7|4034.9|4032.1|4037.9|4035.1|4023.5|4020.7|1633
1593588600000|2020-07-01 07:30:00|4035.2|4032.4|4033.7|4030.9|4039.5|4036.7|4031.2|4028.4|1416
1593588900000|2020-07-01 07:35:00|4034|4031.2|4027.5|4024.7|4038.5|4035.7|4024.2|4021.4|1566
1593589200000|2020-07-01 07:40:00|4026.9|4024.1|4028.9|4026.1|4032.9|4030.1|4022.5|4019.7|822
1593589500000|2020-07-01 07:45:00|4029.5|4026.7|4017.9|4015.1|4029.5|4026.7|4017.5|4014.7|757
1593589800000|2020-07-01 07:50:00|4017.5|4014.7|4010|4007.2|4019.7|4016.9|4008.9|4006.1|1283
1593590100000|2020-07-01 07:55:00|4010.5|4007.7|4015.5|4012.7|4015.5|4012.7|4007.5|4004.7|823
1593590400000|2020-07-01 08:00:00|4015.8|4013|4021.9|4019.1|4023.5|4020.7|4012.5|4009.7|1076
1593590700000|2020-07-01 08:05:00|4022.5|4019.7|4013.5|4010.7|4027.5|4024.7|4013.5|4010.7|979
1593591000000|2020-07-01 08:10:00|4013.7|4010.9|4023.7|4020.9|4025.2|4022.4|4012.5|4009.7|745
1593591300000|2020-07-01 08:15:00|4023.9|4021.1|4024.5|4021.7|4028.5|4025.7|4019.5|4016.7|869
1593591600000|2020-07-01 08:20:00|4024.2|4021.4|4026.5|4023.7|4026.9|4024.1|4018.9|4016.1|851
1593591900000|2020-07-01 08:25:00|4026.7|4023.9|4029.7|4026.9|4032.3|4029.5|4023.7|4020.9|1022
1593592200000|2020-07-01 08:30:00|4029.5|4026.7|4043.7|4040.9|4045.7|4042.9|4026.5|4023.7|2658
1593592500000|2020-07-01 08:35:00|4043.5|4040.7|4043.7|4040.9|4047.5|4044.7|4040.7|4037.9|1275
1593592800000|2020-07-01 08:40:00|4043.5|4040.7|4041.7|4038.9|4045|4042.2|4039.5|4036.7|782
1593593100000|2020-07-01 08:45:00|4041.5|4038.7|4042.9|4040.1|4045.5|4042.7|4040.5|4037.7|637
1593593400000|2020-07-01 08:50:00|4042.7|4039.9|4044.5|4041.7|4045.5|4042.7|4040.5|4037.7|584
1593593700000|2020-07-01 08:55:00|4044.7|4041.9|4044.5|4041.7|4048.5|4045.7|4043.8|4041|499
1593594000000|2020-07-01 09:00:00|4045.5|4042.7|4050.5|4047.7|4051.5|4048.7|4045.5|4042.7|1201
1593594300000|2020-07-01 09:05:00|4051.5|4048.7|4050.5|4047.7|4054.7|4051.9|4049.5|4046.7|1141
1593594600000|2020-07-01 09:10:00|4050.9|4048.1|4054.5|4051.7|4055.5|4052.7|4050.5|4047.7|742
1593594900000|2020-07-01 09:15:00|4055.1|4052.3|4050.1|4047.3|4058.5|4055.7|4049.3|4046.5|1812
1593595200000|2020-07-01 09:20:00|4051.1|4048.3|4057.1|4054.3|4058.1|4055.3|4051.1|4048.3|603
1593595500000|2020-07-01 09:25:00|4056.5|4053.7|4059.1|4056.3|4060.1|4057.3|4055.1|4052.3|516
1593595800000|2020-07-01 09:30:00|4059.7|4056.9|4053.1|4050.3|4060.1|4057.3|4050.1|4047.3|1139
1593596100000|2020-07-01 09:35:00|4052.1|4049.3|4051.1|4048.3|4055.3|4052.5|4049.3|4046.5|857
1593596400000|2020-07-01 09:40:00|4050.3|4047.5|4040.3|4037.5|4051.1|4048.3|4038.1|4035.3|1454
1593596700000|2020-07-01 09:45:00|4040.1|4037.3|4038.1|4035.3|4041.5|4038.7|4033.3|4030.5|1059
1593597000000|2020-07-01 09:50:00|4038.3|4035.5|4043.1|4040.3|4043.3|4040.5|4035.5|4032.7|586
1593597300000|2020-07-01 09:55:00|4042.5|4039.7|4039.3|4036.5|4042.5|4039.7|4038.1|4035.3|531
1593597600000|2020-07-01 10:00:00|4039.1|4036.3|4038.1|4035.3|4040.1|4037.3|4035.1|4032.3|709
1593597900000|2020-07-01 10:05:00|4037.3|4034.5|4042.3|4039.5|4043.1|4040.3|4034.7|4031.9|533
1593598200000|2020-07-01 10:10:00|4042.9|4040.1|4041.3|4038.5|4043.3|4040.5|4036.8|4034|413
1593598500000|2020-07-01 10:15:00|4041.9|4039.1|4045.1|4042.3|4046.1|4043.3|4038.3|4035.5|365
1593598800000|2020-07-01 10:20:00|4045.3|4042.5|4038.8|4036|4045.3|4042.5|4037.5|4034.7|416
1593599100000|2020-07-01 10:25:00|4039.1|4036.3|4027.1|4024.3|4039.8|4037|4026.1|4023.3|748
1593599400000|2020-07-01 10:30:00|4026.9|4024.1|4030.5|4027.7|4035.3|4032.5|4024.1|4021.3|999
1593599700000|2020-07-01 10:35:00|4031.1|4028.3|4020.5|4017.7|4031.3|4028.5|4019.5|4016.7|1077
1593600000000|2020-07-01 10:40:00|4021|4018.2|4015.5|4012.7|4022.5|4019.7|4013.5|4010.7|1413
1593600300000|2020-07-01 10:45:00|4014.7|4011.9|4025.3|4022.5|4025.5|4022.7|4014.3|4011.5|970
1593600600000|2020-07-01 10:50:00|4025|4022.2|4019.3|4016.5|4025.5|4022.7|4017|4014.2|740
1593600900000|2020-07-01 10:55:00|4019|4016.2|4026.5|4023.7|4027.5|4024.7|4016.5|4013.7|731
1593601200000|2020-07-01 11:00:00|4026.8|4024|3989.6|3986.8|4027.5|4024.7|3983.1|3980.3|5474
1593601500000|2020-07-01 11:05:00|3990.1|3987.3|3996.5|3993.7|3997.1|3994.3|3985.5|3982.7|1941
1593601800000|2020-07-01 11:10:00|3997.1|3994.3|4009.5|4006.7|4012.3|4009.5|3993.5|3990.7|1583
1593602100000|2020-07-01 11:15:00|4010.1|4007.3|4010.5|4007.7|4014.5|4011.7|4009.3|4006.5|915
1593602400000|2020-07-01 11:20:00|4010.8|4008|4008.5|4005.7|4014.5|4011.7|4007.5|4004.7|742
1593602700000|2020-07-01 11:25:00|4008.3|4005.5|4012.5|4009.7|4013.1|4010.3|4004.5|4001.7|649
1593603000000|2020-07-01 11:30:00|4013.1|4010.3|4000.8|3998|4016.1|4013.3|4000.1|3997.3|982
1593603300000|2020-07-01 11:35:00|4001.1|3998.3|3998.1|3995.3|4003.5|4000.7|3994.1|3991.3|1054
1593603600000|2020-07-01 11:40:00|3997.8|3995|3998.3|3995.5|4003.1|4000.3|3993.5|3990.7|1336
1593603900000|2020-07-01 11:45:00|3998.1|3995.3|3998.1|3995.3|4000.3|3997.5|3995.1|3992.3|462
1593604200000|2020-07-01 11:50:00|3997.3|3994.5|3990.1|3987.3|4001.1|3998.3|3990.1|3987.3|1295
1593604500000|2020-07-01 11:55:00|3989.8|3987|3989.5|3986.7|3993.1|3990.3|3986.8|3984|947
1593604800000|2020-07-01 12:00:00|3990.1|3987.3|3987.5|3984.7|3994.3|3991.5|3980.8|3978|1583
1593605100000|2020-07-01 12:05:00|3987.1|3984.3|3970.3|3967.5|3987.1|3984.3|3966.3|3963.5|3642
1593605400000|2020-07-01 12:10:00|3970.1|3967.3|3940.7|3937.9|3971.3|3968.5|3937.9|3935.1|5174
1593605700000|2020-07-01 12:15:00|3940.5|3937.7|3928.5|3925.7|3940.5|3937.7|3908.9|3906.1|7297
1593606000000|2020-07-01 12:20:00|3928.7|3925.9|3928.5|3925.7|3931.5|3928.7|3910.3|3907.5|4650
1593606300000|2020-07-01 12:25:00|3929.3|3926.5|3924.7|3921.9|3933.9|3931.1|3919.1|3916.3|2367
1593606600000|2020-07-01 12:30:00|3924.4|3921.6|3937.9|3935.1|3940.7|3937.9|3919.6|3916.8|2845
1593606900000|2020-07-01 12:35:00|3938.5|3935.7|3938.9|3936.1|3948.9|3946.1|3933.9|3931.1|2443
1593607200000|2020-07-01 12:40:00|3938.3|3935.5|3938.9|3936.1|3941.1|3938.3|3933.3|3930.5|1446
1593607500000|2020-07-01 12:45:00|3938.3|3935.5|3961.1|3958.3|3962.9|3960.1|3937.9|3935.1|3650
1593607800000|2020-07-01 12:50:00|3961.3|3958.5|3971.9|3969.1|3972.9|3970.1|3958.3|3955.5|2189
1593608100000|2020-07-01 12:55:00|3971.6|3968.8|3988.9|3986.1|3991.6|3988.8|3969.9|3967.1|3097
1593608400000|2020-07-01 13:00:00|3988.6|3985.8|3979.6|3976.8|3992.1|3989.3|3969.1|3966.3|4860
1593608700000|2020-07-01 13:05:00|3979.3|3976.5|3976.3|3973.5|3985.9|3983.1|3975.3|3972.5|2336
1593609000000|2020-07-01 13:10:00|3976.9|3974.1|3984.9|3982.1|3999.6|3996.8|3975.3|3972.5|3486
1593609300000|2020-07-01 13:15:00|3985.3|3982.5|3988.9|3986.1|3990.9|3988.1|3968.9|3966.1|2367
1593609600000|2020-07-01 13:20:00|3989.1|3986.3|3981.1|3978.3|3994.9|3992.1|3980.3|3977.5|1836
1593609900000|2020-07-01 13:25:00|3981.3|3978.5|3981.1|3978.3|3986.3|3983.5|3967.3|3964.5|2549
1593610200000|2020-07-01 13:30:00|3980.9|3978.1|4004.9|4002.1|4009.1|4006.3|3977.1|3974.3|4856
1593610500000|2020-07-01 13:35:00|4005.1|4002.3|3986.3|3983.5|4011.9|4009.1|3985.6|3982.8|3266
1593610800000|2020-07-01 13:40:00|3986.1|3983.3|3987.1|3984.3|3997.9|3995.1|3984.9|3982.1|1887
1593611100000|2020-07-01 13:45:00|3987.9|3985.1|3979.9|3977.1|3987.9|3985.1|3973.3|3970.5|2124
1593611400000|2020-07-01 13:50:00|3980.3|3977.5|3954.3|3951.5|3984.3|3981.5|3954.3|3951.5|4002
1593611700000|2020-07-01 13:55:00|3955.1|3952.3|3958.3|3955.5|3959.1|3956.3|3945.6|3942.8|4029
1593612000000|2020-07-01 14:00:00|3959.1|3956.3|3970.1|3967.3|3978.3|3975.5|3957.1|3954.3|3945
1593612300000|2020-07-01 14:05:00|3969.9|3967.1|3983.6|3980.8|3983.9|3981.1|3969.3|3966.5|2091
1593612600000|2020-07-01 14:10:00|3983.9|3981.1|3982.8|3980|3990.9|3988.1|3969.4|3966.6|4727
1593612900000|2020-07-01 14:15:00|3983.4|3980.6|3979.8|3977|3987.4|3984.6|3972.8|3970|1985
1593613200000|2020-07-01 14:20:00|3980.1|3977.3|3979.6|3976.8|3984.4|3981.6|3972.4|3969.6|1832
1593613500000|2020-07-01 14:25:00|3979.4|3976.6|3977.9|3975.1|3981.6|3978.8|3965.8|3963|2089
1593613800000|2020-07-01 14:30:00|3979.6|3976.8|3958|3955.2|3998.9|3996.1|3943.2|3940.4|13038
1593614100000|2020-07-01 14:35:00|3958.3|3955.5|3963.8|3961|3964.6|3961.8|3928.2|3925.4|8467
1593614400000|2020-07-01 14:40:00|3964.6|3961.8|3944.8|3942|3970.8|3968|3943|3940.2|8025
1593614700000|2020-07-01 14:45:00|3945.8|3943|3930.8|3928|3947|3944.2|3919|3916.2|8672
1593615000000|2020-07-01 14:50:00|3930.5|3927.7|3953.6|3950.8|3957|3954.2|3919|3916.2|4019
1593615300000|2020-07-01 14:55:00|3954|3951.2|3978.6|3975.8|3978.6|3975.8|3949.8|3947|4712
1593615600000|2020-07-01 15:00:00|3980.6|3977.8|3972|3969.2|3985.2|3982.4|3970|3967.2|6505
1593615900000|2020-07-01 15:05:00|3972.2|3969.4|3966.2|3963.4|3978.6|3975.8|3961.6|3958.8|3439
1593616200000|2020-07-01 15:10:00|3966.4|3963.6|3966.2|3963.4|3967.2|3964.4|3948.8|3946|3455
1593616500000|2020-07-01 15:15:00|3966.4|3963.6|3944.6|3941.8|3974.2|3971.4|3943.4|3940.6|3135
1593616800000|2020-07-01 15:20:00|3944.9|3942.1|3944.9|3942.1|3945.6|3942.8|3931.9|3929.1|3774
1593617100000|2020-07-01 15:25:00|3944.6|3941.8|3989.4|3986.6|3991.4|3988.6|3942.4|3939.6|6458
1593617400000|2020-07-01 15:30:00|3989.6|3986.8|4000|3997.2|4001.2|3998.4|3985.2|3982.4|6361
1593617700000|2020-07-01 15:35:00|4000.2|3997.4|3986.8|3984|4009.4|4006.6|3944|3941.2|18901
1593618000000|2020-07-01 15:40:00|3986|3983.2|3996.2|3993.4|4000|3997.2|3980.8|3978|5146
1593618300000|2020-07-01 15:45:00|3996.4|3993.6|3982.4|3979.6|3999.2|3996.4|3979.2|3976.4|2150
1593618600000|2020-07-01 15:50:00|3983|3980.2|3989.2|3986.4|3992.4|3989.6|3979.6|3976.8|1215
1593618900000|2020-07-01 15:55:00|3989.4|3986.6|3985.4|3982.6|3990.2|3987.4|3977.2|3974.4|1912
1593619200000|2020-07-01 16:00:00|3986.9|3984.1|3978.9|3976.1|3990.2|3987.4|3972.4|3969.6|2155
1593619500000|2020-07-01 16:05:00|3979.2|3976.4|3972.2|3969.4|3983.2|3980.4|3972.2|3969.4|1588
1593619800000|2020-07-01 16:10:00|3972.4|3969.6|3980.4|3977.6|3982|3979.2|3967.4|3964.6|1490
1593620100000|2020-07-01 16:15:00|3980.7|3977.9|3987.9|3985.1|3993.4|3990.6|3975.2|3972.4|1827
1593620400000|2020-07-01 16:20:00|3988.2|3985.4|3994.4|3991.6|3996.9|3994.1|3984.5|3981.7|1798
1593620700000|2020-07-01 16:25:00|3994.7|3991.9|3996.2|3993.4|3996.8|3994|3991.2|3988.4|948
1593621000000|2020-07-01 16:30:00|3996.6|3993.8|3989.4|3986.6|4000.2|3997.4|3986.6|3983.8|1600
1593621300000|2020-07-01 16:35:00|3989.6|3986.8|3986.2|3983.4|3992.4|3989.6|3983.6|3980.8|1290
1593621600000|2020-07-01 16:40:00|3986.4|3983.6|3990.6|3987.8|3992.4|3989.6|3981.6|3978.8|1075
1593621900000|2020-07-01 16:45:00|3991.4|3988.6|3991.7|3988.9|3996|3993.2|3977.4|3974.6|2465
1593622200000|2020-07-01 16:50:00|3991.4|3988.6|3981.4|3978.6|3994.4|3991.6|3979.2|3976.4|1761
1593622500000|2020-07-01 16:55:00|3981.6|3978.8|3981.6|3978.8|3985.4|3982.6|3977.6|3974.8|1335
1593622800000|2020-07-01 17:00:00|3982.2|3979.4|3983.2|3980.4|3990.6|3987.8|3977.4|3974.6|1356
1593623100000|2020-07-01 17:05:00|3983.4|3980.6|3985.6|3982.8|3992.4|3989.6|3983.4|3980.6|1199
1593623400000|2020-07-01 17:10:00|3986.4|3983.6|3985.4|3982.6|3987.6|3984.8|3981.6|3978.8|866
1593623700000|2020-07-01 17:15:00|3984.8|3982|3984.4|3981.6|3987.6|3984.8|3981.4|3978.6|742
1593624000000|2020-07-01 17:20:00|3984.6|3981.8|3980.4|3977.6|3986.2|3983.4|3974.4|3971.6|1150
1593624300000|2020-07-01 17:25:00|3980.6|3977.8|3975.4|3972.6|3982.2|3979.4|3970.6|3967.8|1311
1593624600000|2020-07-01 17:30:00|3974.6|3971.8|3976.9|3974.1|3982.4|3979.6|3971.4|3968.6|1384
1593624900000|2020-07-01 17:35:00|3976.6|3973.8|3980|3977.2|3981.6|3978.8|3970.8|3968|2186
1593625200000|2020-07-01 17:40:00|3979.8|3977|3974.6|3971.8|3981.6|3978.8|3971.6|3968.8|1006
1593625500000|2020-07-01 17:45:00|3974.8|3972|3976|3973.2|3977.8|3975|3968.6|3965.8|1611
1593625800000|2020-07-01 17:50:00|3976.6|3973.8|3976.8|3974|3980.6|3977.8|3972|3969.2|1446
1593626100000|2020-07-01 17:55:00|3977|3974.2|3987.6|3984.8|3987.6|3984.8|3976|3973.2|1514
1593626400000|2020-07-01 18:00:00|3987.8|3985|3992.3|3989.5|3994.6|3991.8|3984.8|3982|2452
1593626700000|2020-07-01 18:05:00|3992|3989.2|3985.8|3983|3992.6|3989.8|3983|3980.2|2574
1593627000000|2020-07-01 18:10:00|3986|3983.2|3995.6|3992.8|3996.6|3993.8|3978.6|3975.8|3444
1593627300000|2020-07-01 18:15:00|3995.8|3993|3978.8|3976|3997|3994.2|3963.8|3961|5148
1593627600000|2020-07-01 18:20:00|3978|3975.2|3968.5|3965.7|3981.3|3978.5|3963.4|3960.6|5579
1593627900000|2020-07-01 18:25:00|3968.2|3965.4|3981.2|3978.4|3993|3990.2|3965.7|3962.9|13894
1593628200000|2020-07-01 18:30:00|3981|3978.2|3984|3981.2|3986.8|3984|3972|3969.2|3496
1593628500000|2020-07-01 18:35:00|3984.5|3981.7|3977|3974.2|3984.8|3982|3975|3972.2|1216
1593628800000|2020-07-01 18:40:00|3978|3975.2|3978|3975.2|3980|3977.2|3976.6|3973.8|714
1593629100000|2020-07-01 18:45:00|3978.6|3975.8|3977.8|3975|3981.3|3978.5|3974|3971.2|889
1593629400000|2020-07-01 18:50:00|3977|3974.2|3978.8|3976|3980.6|3977.8|3975.3|3972.5|431
1593629700000|2020-07-01 18:55:00|3978.3|3975.5|3981|3978.2|3983|3980.2|3978|3975.2|298
1593630000000|2020-07-01 19:00:00|3981.5|3978.7|3989|3986.2|3991.7|3987.4|3978.6|3975.8|949
1593630300000|2020-07-01 19:05:00|3989.3|3986.5|3992.6|3989.8|3993.6|3990.8|3987.8|3985|1219
1593630600000|2020-07-01 19:10:00|3992.9|3990.1|3986.1|3983.3|3993.6|3990.8|3984.6|3981.8|723
1593630900000|2020-07-01 19:15:00|3985.6|3982.8|3983.6|3980.8|3987.6|3984.8|3983.6|3980.8|646
1593631200000|2020-07-01 19:20:00|3983.8|3981|3985.4|3982.6|3985.4|3982.6|3980.6|3977.8|317
1593631500000|2020-07-01 19:25:00|3985.6|3982.8|3986.4|3983.6|3988.6|3985.8|3983.4|3980.6|228
1593631800000|2020-07-01 19:30:00|3986.6|3983.8|3987.4|3984.6|3989.6|3986.8|3986.4|3983.6|225
1593632100000|2020-07-01 19:35:00|3987.2|3984.4|3988.4|3985.6|3988.4|3985.6|3985.4|3982.6|135
1593632400000|2020-07-01 19:40:00|3988.6|3985.8|3982.2|3979.4|3988.6|3985.8|3982.2|3979.4|237
1593632700000|2020-07-01 19:45:00|3981.6|3978.8|3985.9|3983.1|3987.6|3984.8|3981.2|3978.4|228
1593633000000|2020-07-01 19:50:00|3985.4|3982.6|3975.6|3972.8|3987.6|3984.8|3975.6|3972.8|599
1593633300000|2020-07-01 19:55:00|3975.1|3972.3|3978.1|3975.3|3979.4|3976.6|3973.6|3970.8|605
1593633600000|2020-07-01 20:00:00|3977.9|3975.1|3979.6|3976.8|3980.6|3977.8|3973.6|3970.8|271
1593633900000|2020-07-01 20:05:00|3980.6|3977.8|3979.6|3976.8|3981.4|3978.6|3977.6|3974.8|113
1593634200000|2020-07-01 20:10:00|3976.6|3973.8|3973.6|3970.8|3976.6|3973.8|3972.4|3969.6|329
1593634500000|2020-07-01 20:15:00|3972.6|3969.8|3975.6|3972.8|3976.4|3973.6|3972.6|3969.8|89
1593634800000|2020-07-01 20:20:00|3976.2|3973.4|3976.2|3973.4|3978.6|3975.8|3975.6|3972.8|92
1593635100000|2020-07-01 20:25:00|3976.6|3973.8|3975.4|3972.6|3976.6|3973.8|3974.6|3971.8|223
1593635400000|2020-07-01 20:30:00|3975.6|3972.8|3975.6|3972.8|3977.6|3974.8|3974.4|3971.6|184
1593635700000|2020-07-01 20:35:00|3976.4|3973.6|3974.7|3971.9|3976.7|3973.9|3972.7|3969.9|100
1593636000000|2020-07-01 20:40:00|3974.4|3971.6|3978.4|3975.6|3978.7|3975.9|3974.2|3971.4|166
1593636300000|2020-07-01 20:45:00|3978.7|3975.9|3979.7|3976.9|3980.7|3977.9|3975.7|3972.9|440
1593636600000|2020-07-01 20:50:00|3980.1|3977.3|3979.7|3976.9|3980.7|3977.9|3978.4|3975.6|184
1593636900000|2020-07-01 20:55:00|3978.9|3976.1|3977.2|3974.4|3978.9|3976.1|3975.7|3972.9|227
1593640800000|2020-07-01 22:00:00|3981|3978.2|3983.9|3981.1|3984.4|3981.6|3976|3973.2|251
1593641100000|2020-07-01 22:05:00|3982.9|3980.1|3986.9|3984.1|3988.9|3986.1|3982.9|3980.1|218
1593641400000|2020-07-01 22:10:00|3987.1|3984.3|3982.9|3980.1|3987.6|3984.8|3976.9|3974.1|188
1593641700000|2020-07-01 22:15:00|3983.2|3980.4|3977.9|3975.1|3983.7|3980.9|3976.4|3973.6|98
1593642000000|2020-07-01 22:20:00|3978.2|3975.4|3975.1|3972.3|3978.9|3976.1|3975.1|3972.3|81
1593642300000|2020-07-01 22:25:00|3976.2|3973.4|3970.9|3968.1|3977.6|3974.8|3968.9|3966.1|284
1593642600000|2020-07-01 22:30:00|3969.9|3967.1|3974.7|3971.9|3975.7|3972.9|3969.9|3967.1|103
1593642900000|2020-07-01 22:35:00|3973.9|3971.1|3974.4|3971.6|3975.9|3973.1|3972.7|3969.9|44
1593643200000|2020-07-01 22:40:00|3974.6|3971.8|3974.9|3972.1|3978.2|3975.4|3973.6|3970.8|82
1593643500000|2020-07-01 22:45:00|3974.1|3971.3|3967.1|3964.3|3974.2|3971.4|3967.1|3964.3|198
1593643800000|2020-07-01 22:50:00|3967.7|3964.9|3962.9|3960.1|3968.4|3965.6|3960.7|3957.9|463
1593644100000|2020-07-01 22:55:00|3963.1|3960.3|3964.7|3961.9|3968.1|3965.3|3963.1|3960.3|161
1593644400000|2020-07-01 23:00:00|3964.5|3961.7|3961.2|3958.4|3965.9|3963.1|3960.9|3958.1|145
1593644700000|2020-07-01 23:05:00|3960.9|3958.1|3965.2|3962.4|3965.2|3962.4|3960.9|3958.1|96
1593645000000|2020-07-01 23:10:00|3965.7|3962.9|3966.1|3963.3|3967.1|3964.3|3964.9|3962.1|52
1593645300000|2020-07-01 23:15:00|3965.9|3963.1|3965.9|3963.1|3966.9|3964.1|3964.7|3961.9|22
1593645600000|2020-07-01 23:20:00|3966.6|3963.8|3966.9|3964.1|3966.9|3964.1|3965.7|3962.9|29
1593645900000|2020-07-01 23:25:00|3967.1|3964.3|3961.7|3958.9|3970.9|3968.1|3960.9|3958.1|153
1593646200000|2020-07-01 23:30:00|3961.9|3959.1|3963.7|3960.9|3965.7|3962.9|3960.9|3958.1|98
1593646500000|2020-07-01 23:35:00|3963.9|3961.1|3962.7|3959.9|3965.9|3963.1|3962.7|3959.9|54
1593646800000|2020-07-01 23:40:00|3962.9|3960.1|3963.9|3961.1|3964.9|3962.1|3959.9|3957.1|67
1593647100000|2020-07-01 23:45:00|3964.2|3961.4|3965.7|3962.9|3967.7|3964.9|3963.9|3961.1|51
1593647400000|2020-07-01 23:50:00|3965.9|3963.1|3961.9|3959.1|3966.7|3963.9|3960.4|3957.6|94
1593647700000|2020-07-01 23:55:00|3961.6|3958.8|3956.1|3953.3|3962.9|3960.1|3952.9|3950.1|294
1593648000000|2020-07-02 00:00:00|3956.4|3953.6|3967.9|3965.1|3973.9|3971.1|3955.8|3953|948
1593648300000|2020-07-02 00:05:00|3968.1|3965.3|3975.9|3973.1|3977.1|3974.3|3966.1|3963.3|376
1593648600000|2020-07-02 00:10:00|3975.6|3972.8|3969.9|3967.1|3978.1|3975.3|3969.9|3967.1|275
1593648900000|2020-07-02 00:15:00|3969.6|3966.8|3972.1|3969.3|3972.1|3969.3|3967.6|3964.8|114
1593649200000|2020-07-02 00:20:00|3971.9|3969.1|3970.9|3968.1|3975.6|3972.8|3969.9|3967.1|207
1593649500000|2020-07-02 00:25:00|3971.7|3968.9|3964.3|3961.5|3973.9|3971.1|3962.3|3959.5|571
1593649800000|2020-07-02 00:30:00|3964|3961.2|3963.3|3960.5|3966.3|3963.5|3962|3959.2|176
1593650100000|2020-07-02 00:35:00|3963.5|3960.7|3966.1|3963.3|3967.1|3964.3|3963.1|3960.3|650
1593650400000|2020-07-02 00:40:00|3966.9|3964.1|3956.9|3954.1|3966.9|3964.1|3956.9|3954.1|221
1593650700000|2020-07-02 00:45:00|3956.1|3953.3|3961.9|3959.1|3962.5|3959.7|3956.1|3953.3|120
1593651000000|2020-07-02 00:50:00|3962.2|3959.4|3962.9|3960.1|3963.2|3960.4|3958.9|3956.1|182
1593651300000|2020-07-02 00:55:00|3963.7|3960.9|3966.9|3964.1|3969.7|3966.9|3959.9|3957.1|414
1593651600000|2020-07-02 01:00:00|3966.1|3963.3|3969.1|3966.3|3971.1|3968.3|3964.1|3961.3|457
1593651900000|2020-07-02 01:05:00|3969.6|3966.8|3969.9|3967.1|3971.1|3968.3|3967.9|3965.1|148
1593652200000|2020-07-02 01:10:00|3969.6|3966.8|3970.1|3967.3|3972.1|3969.3|3969.1|3966.3|175
1593652500000|2020-07-02 01:15:00|3969.4|3966.6|3972.9|3970.1|3973.9|3971.1|3968.1|3965.3|349
1593652800000|2020-07-02 01:20:00|3973.2|3970.4|3974.1|3971.3|3978.7|3975.9|3972.9|3970.1|362
1593653100000|2020-07-02 01:25:00|3974.4|3971.6|3975.1|3972.3|3975.7|3972.9|3971.9|3969.1|137
1593653400000|2020-07-02 01:30:00|3974.9|3972.1|3977.9|3975.1|3978.4|3975.6|3972.1|3969.3|235
1593653700000|2020-07-02 01:35:00|3977.7|3974.9|3977.7|3974.9|3980.9|3978.1|3976.7|3973.9|251
1593654000000|2020-07-02 01:40:00|3976.9|3974.1|3974.1|3971.3|3978.1|3975.3|3973.9|3971.1|133
1593654300000|2020-07-02 01:45:00|3974.7|3971.9|3978.1|3975.3|3978.1|3975.3|3973.9|3971.1|96
1593654600000|2020-07-02 01:50:00|3978.9|3976.1|3978.9|3976.1|3980.9|3978.1|3975.6|3972.8|230
1593654900000|2020-07-02 01:55:00|3979.1|3976.3|3974.7|3971.9|3979.1|3976.3|3972.9|3970.1|175
1593655200000|2020-07-02 02:00:00|3975.1|3972.3|3978.7|3975.9|3979.1|3976.3|3972.9|3970.1|163
1593655500000|2020-07-02 02:05:00|3979.7|3976.9|3981.2|3978.4|3984.9|3982.1|3979.1|3976.3|378
1593655800000|2020-07-02 02:10:00|3980.9|3978.1|3985.7|3982.9|3986.7|3983.9|3980.7|3977.9|247
1593656100000|2020-07-02 02:15:00|3984.9|3982.1|3983.7|3980.9|3985.7|3982.9|3982.7|3979.9|164
1593656400000|2020-07-02 02:20:00|3983.5|3980.7|3983.7|3980.9|3984.9|3982.1|3981.9|3979.1|79
1593656700000|2020-07-02 02:25:00|3983.4|3980.6|3987.9|3985.1|3990.7|3987.9|3983.4|3980.6|265
1593657000000|2020-07-02 02:30:00|3987.7|3984.9|3986.7|3983.9|3989.4|3986.6|3983.7|3980.9|258
1593657300000|2020-07-02 02:35:00|3986.9|3984.1|3986.1|3983.3|3992.7|3989.9|3985.7|3982.9|339
1593657600000|2020-07-02 02:40:00|3985.9|3983.1|3984.9|3982.1|3987.9|3985.1|3983.9|3981.1|148
1593657900000|2020-07-02 02:45:00|3985.1|3982.3|3985.2|3982.4|3988.1|3985.3|3984.9|3982.1|99
1593658200000|2020-07-02 02:50:00|3986.2|3983.4|3985.7|3982.9|3986.7|3983.9|3983.9|3981.1|314
1593658500000|2020-07-02 02:55:00|3985.9|3983.1|3991.2|3988.4|3991.7|3988.9|3985.9|3983.1|198
1593658800000|2020-07-02 03:00:00|3990.9|3988.1|3988.7|3985.9|3992.7|3989.9|3988.7|3985.9|197
1593659100000|2020-07-02 03:05:00|3988.9|3986.1|3987.7|3984.9|3989.7|3986.9|3985.7|3982.9|140
1593659400000|2020-07-02 03:10:00|3987.4|3984.6|3990.7|3987.9|3992.7|3989.9|3987.2|3984.4|125
1593659700000|2020-07-02 03:15:00|3989.7|3986.9|3995.4|3992.6|3997.2|3994.4|3988.7|3985.9|410
1593660000000|2020-07-02 03:20:00|3995.7|3992.9|3995.7|3992.9|3998.7|3995.9|3994.7|3991.9|329
1593660300000|2020-07-02 03:25:00|3995.9|3993.1|3996.7|3993.9|3999.7|3996.9|3995.7|3992.9|208
1593660600000|2020-07-02 03:30:00|3996.9|3994.1|3991.9|3989.1|3997.2|3994.4|3990.7|3987.9|256
1593660900000|2020-07-02 03:35:00|3991.4|3988.6|3991.7|3988.9|3995.9|3993.1|3991.2|3988.4|279
1593661200000|2020-07-02 03:40:00|3991.2|3988.4|3988.2|3985.4|3991.7|3988.9|3987.2|3984.4|178
1593661500000|2020-07-02 03:45:00|3988.7|3985.9|3989.5|3986.7|3990.7|3987.9|3988|3985.2|105
1593661800000|2020-07-02 03:50:00|3989.2|3986.4|3986|3983.2|3989.2|3986.4|3985.2|3982.4|158
1593662100000|2020-07-02 03:55:00|3985.2|3982.4|3989|3986.2|3989|3986.2|3985.2|3982.4|72
1593662400000|2020-07-02 04:00:00|3988.4|3985.6|3986.7|3983.9|3989.7|3986.9|3986.7|3983.9|84
1593662700000|2020-07-02 04:05:00|3987|3984.2|3990|3987.2|3990|3987.2|3986.7|3983.9|76
1593663000000|2020-07-02 04:10:00|3989.7|3986.9|3989.2|3986.4|3990.7|3987.9|3988.7|3985.9|94
1593663300000|2020-07-02 04:15:00|3989|3986.2|3987.7|3984.9|3989|3986.2|3986|3983.2|66
1593663600000|2020-07-02 04:20:00|3987.5|3984.7|3986|3983.2|3988.7|3985.9|3986|3983.2|64
1593663900000|2020-07-02 04:25:00|3985.7|3982.9|3986|3983.2|3986.7|3983.9|3985.2|3982.4|51
1593664200000|2020-07-02 04:30:00|3985.7|3982.9|3991.7|3988.9|3992.2|3989.4|3985.7|3982.9|303
1593664500000|2020-07-02 04:35:00|3992|3989.2|3991.7|3988.9|3994.2|3991.4|3990.7|3987.9|188
1593664800000|2020-07-02 04:40:00|3992|3989.2|3991.7|3988.9|3993|3990.2|3990.5|3987.7|70
1593665100000|2020-07-02 04:45:00|3992.5|3989.7|3988.7|3985.9|3993|3990.2|3987.2|3984.4|135
1593665400000|2020-07-02 04:50:00|3989|3986.2|3988.2|3985.4|3989|3986.2|3986.8|3984|57
1593665700000|2020-07-02 04:55:00|3988.5|3985.7|3985.8|3983|3988.8|3986|3985.2|3982.4|85
1593666000000|2020-07-02 05:00:00|3985.2|3982.4|3989|3986.2|3989.8|3987|3985.2|3982.4|171
1593666300000|2020-07-02 05:05:00|3989.5|3986.7|3987.5|3984.7|3990.8|3988|3986.8|3984|138
1593666600000|2020-07-02 05:10:00|3987.2|3984.4|3985.2|3982.4|3988|3985.2|3985|3982.2|67
1593666900000|2020-07-02 05:15:00|3985|3982.2|3986|3983.2|3988.8|3986|3984.8|3982|67
1593667200000|2020-07-02 05:20:00|3986.5|3983.7|3986.8|3984|3987|3984.2|3985.4|3982.6|69
1593667500000|2020-07-02 05:25:00|3987|3984.2|3986.8|3984|3988.8|3986|3986.8|3984|44
1593667800000|2020-07-02 05:30:00|3986.2|3983.4|3986|3983.2|3987.8|3985|3981|3978.2|355
1593668100000|2020-07-02 05:35:00|3985.8|3983|3980.5|3977.7|3987|3984.2|3979.2|3976.4|451
1593668400000|2020-07-02 05:40:00|3980.8|3978|3984.2|3981.4|3984.8|3982|3979.2|3976.4|243
1593668700000|2020-07-02 05:45:00|3984|3981.2|3982.8|3980|3986|3983.2|3982.8|3980|193
1593669000000|2020-07-02 05:50:00|3983|3980.2|3988|3985.2|3988.8|3986|3981.8|3979|254
1593669300000|2020-07-02 05:55:00|3987.8|3985|3987|3984.2|3988.3|3985.5|3985.8|3983|109
1593669600000|2020-07-02 06:00:00|3986.5|3983.7|3987.8|3985|3987.8|3985|3984.8|3982|117
1593669900000|2020-07-02 06:05:00|3987.5|3984.7|4002.8|4000|4003.8|4001|3987.5|3984.7|1162
1593670200000|2020-07-02 06:10:00|4003.2|4000.4|4001.8|3999|4003.8|4001|3997.2|3994.4|473
1593670500000|2020-07-02 06:15:00|4001.5|3998.7|3999.8|3997|4002|3999.2|3998.8|3996|236
1593670800000|2020-07-02 06:20:00|4000|3997.2|4002|3999.2|4002.8|4000|3999.2|3996.4|216
1593671100000|2020-07-02 06:25:00|4002.8|4000|4009|4006.2|4009.2|4006.4|4002|3999.2|598
1593671400000|2020-07-02 06:30:00|4009.2|4006.4|4010.8|4008|4013.8|4011|4009|4006.2|1231
1593671700000|2020-07-02 06:35:00|4010.5|4007.7|4012.8|4010|4016.1|4013.3|4009.8|4007|413
1593672000000|2020-07-02 06:40:00|4012.6|4009.8|4012.6|4009.8|4016.6|4013.8|4011.3|4008.5|371
1593672300000|2020-07-02 06:45:00|4012.8|4010|4010.8|4008|4014.3|4011.5|4009.3|4006.5|397
1593672600000|2020-07-02 06:50:00|4010.6|4007.8|4011.3|4008.5|4012.8|4010|4010.1|4007.3|285
1593672900000|2020-07-02 06:55:00|4010.6|4007.8|4010.6|4007.8|4012.8|4010|4010.3|4007.5|211
1593673200000|2020-07-02 07:00:00|4010.8|4008|4012.1|4009.3|4019.8|4017|4010.3|4007.5|1157
1593673500000|2020-07-02 07:05:00|4011.6|4008.8|4018.8|4016|4019.3|4016.5|4011.6|4008.8|564
1593673800000|2020-07-02 07:10:00|4018.6|4015.8|4019.8|4017|4022.6|4019.8|4017.6|4014.8|983
1593674100000|2020-07-02 07:15:00|4020.1|4017.3|4011.8|4009|4021.8|4019|4011.8|4009|768
1593674400000|2020-07-02 07:20:00|4012.8|4010|4013.8|4011|4015.8|4013|4010.8|4008|410
1593674700000|2020-07-02 07:25:00|4013.6|4010.8|4017.4|4014.6|4018.4|4015.6|4012.8|4010|456
1593675000000|2020-07-02 07:30:00|4017.6|4014.8|4020.8|4018|4020.8|4018|4015.6|4012.8|826
1593675300000|2020-07-02 07:35:00|4020.6|4017.8|4033.6|4030.8|4035.6|4032.8|4020.4|4017.6|2285
1593675600000|2020-07-02 07:40:00|4034.4|4031.6|4034.8|4032|4035.8|4033|4027.8|4025|802
1593675900000|2020-07-02 07:45:00|4035.1|4032.3|4037.6|4034.8|4038.8|4036|4033.6|4030.8|668
1593676200000|2020-07-02 07:50:00|4037.8|4035|4032.6|4029.8|4039.8|4037|4030.8|4028|1312
1593676500000|2020-07-02 07:55:00|4032.8|4030|4029.6|4026.8|4034.8|4032|4028.6|4025.8|544
1593676800000|2020-07-02 08:00:00|4029.8|4027|4037.4|4034.6|4043.8|4041|4029.8|4027|1332
1593677100000|2020-07-02 08:05:00|4037.1|4034.3|4040.8|4038|4040.8|4038|4036.6|4033.8|824
1593677400000|2020-07-02 08:10:00|4040.6|4037.8|4038.1|4035.3|4044.6|4041.8|4037.4|4034.6|636
1593677700000|2020-07-02 08:15:00|4038.4|4035.6|4041.1|4038.3|4044.4|4041.6|4038.4|4035.6|703
1593678000000|2020-07-02 08:20:00|4040.6|4037.8|4041.6|4038.8|4046.4|4043.6|4040.6|4037.8|597
1593678300000|2020-07-02 08:25:00|4041.4|4038.6|4023.6|4020.8|4042.4|4039.6|4020.6|4017.8|1964
1593678600000|2020-07-02 08:30:00|4024.7|4021.9|4023.4|4020.6|4028.4|4025.6|4018.6|4015.8|1639
1593678900000|2020-07-02 08:35:00|4024.4|4021.6|4021.6|4018.8|4030.4|4027.6|4018.4|4015.6|982
1593679200000|2020-07-02 08:40:00|4021.4|4018.6|4017.6|4014.8|4021.6|4018.8|4010.4|4007.6|1274
1593679500000|2020-07-02 08:45:00|4017.4|4014.6|4016.6|4013.8|4026.8|4024|4015.6|4012.8|984
1593679800000|2020-07-02 08:50:00|4016.4|4013.6|4009.6|4006.8|4016.4|4013.6|4004.6|4001.8|1118
1593680100000|2020-07-02 08:55:00|4009.8|4007|4005.8|4003|4012.6|4009.8|4005.8|4003|674
1593680400000|2020-07-02 09:00:00|4005.6|4002.8|4001.8|3999|4005.8|4003|3991.8|3989|1708
1593680700000|2020-07-02 09:05:00|4002.1|3999.3|3999.6|3996.8|4003.8|4001|3998.4|3995.6|694
1593681000000|2020-07-02 09:10:00|3998.8|3996|4006.6|4003.8|4007.6|4004.8|3998.6|3995.8|756
1593681300000|2020-07-02 09:15:00|4006.8|4004|4010.6|4007.8|4010.8|4008|4002.8|4000|961
1593681600000|2020-07-02 09:20:00|4010.4|4007.6|4014.6|4011.8|4016.4|4013.6|4007.8|4005|637
1593681900000|2020-07-02 09:25:00|4014.8|4012|4011.4|4008.6|4015.6|4012.8|4010.8|4008|440
1593682200000|2020-07-02 09:30:00|4011.6|4008.8|4008.8|4006|4011.6|4008.8|4007.4|4004.6|447
1593682500000|2020-07-02 09:35:00|4009.4|4006.6|4013.4|4010.6|4015.4|4012.6|4005.8|4003|548
1593682800000|2020-07-02 09:40:00|4013.9|4011.1|4009.4|4006.6|4015.6|4012.8|4006.8|4004|459
1593683100000|2020-07-02 09:45:00|4009.6|4006.8|4015.1|4012.3|4015.8|4013|4006.8|4004|383
1593683400000|2020-07-02 09:50:00|4015.4|4012.6|4019.6|4016.8|4021.4|4018.6|4012.4|4009.6|696
1593683700000|2020-07-02 09:55:00|4019.8|4017|4025.4|4022.6|4026.6|4023.8|4016.8|4014|802
1593684000000|2020-07-02 10:00:00|4025.6|4022.8|4018.6|4015.8|4027.4|4024.6|4017.8|4015|693
1593684300000|2020-07-02 10:05:00|4018|4015.2|4014.6|4011.8|4019.9|4017.1|4010.8|4008|1076
1593684600000|2020-07-02 10:10:00|4015.4|4012.6|4011.6|4008.8|4015.4|4012.6|4007.4|4004.6|576
1593684900000|2020-07-02 10:15:00|4011.8|4009|4008.6|4005.8|4012.6|4009.8|3998.8|3996|1038
1593685200000|2020-07-02 10:20:00|4008.4|4005.6|4008.8|4006|4011.8|4009|4006.6|4003.8|387
1593685500000|2020-07-02 10:25:00|4008.6|4005.8|4008.8|4006|4011.8|4009|4006.8|4004|318
1593685800000|2020-07-02 10:30:00|4009.1|4006.3|4012.8|4010|4014.4|4011.6|4007.4|4004.6|395
1593686100000|2020-07-02 10:35:00|4013.1|4010.3|4012.6|4009.8|4019.6|4016.8|4009.4|4006.6|565
1593686400000|2020-07-02 10:40:00|4012.1|4009.3|4013.8|4011|4013.8|4011|4007.4|4004.6|346
1593686700000|2020-07-02 10:45:00|4014|4011.2|4012.8|4010|4014.8|4012|4009.8|4007|211
1593687000000|2020-07-02 10:50:00|4013.6|4010.8|4015.6|4012.8|4016.8|4014|4010.8|4008|226
1593687300000|2020-07-02 10:55:00|4015.8|4013|4014.8|4012|4017.1|4014.3|4010.8|4008|342
1593687600000|2020-07-02 11:00:00|4013.8|4011|4014.6|4011.8|4019.6|4016.8|4013.4|4010.6|369
1593687900000|2020-07-02 11:05:00|4014.8|4012|4014.8|4012|4017.8|4015|4012.8|4010|306
1593688200000|2020-07-02 11:10:00|4014.6|4011.8|4017.8|4015|4021.4|4018.6|4014.6|4011.8|432
1593688500000|2020-07-02 11:15:00|4018.1|4015.3|4020.6|4017.8|4024.6|4021.8|4018.1|4015.3|434
1593688800000|2020-07-02 11:20:00|4020.3|4017.5|4022.8|4020|4024.4|4021.6|4018.8|4016|621
1593689100000|2020-07-02 11:25:00|4022.6|4019.8|4009.8|4007|4023.8|4021|4009.3|4006.5|787
1593689400000|2020-07-02 11:30:00|4009.6|4006.8|4017.3|4014.5|4017.6|4014.8|4006.8|4004|570
1593689700000|2020-07-02 11:35:00|4016.8|4014|4017.1|4014.3|4019.8|4017|4015.6|4012.8|339
1593690000000|2020-07-02 11:40:00|4016.6|4013.8|4010.8|4008|4019.8|4017|4010.3|4007.5|405
1593690300000|2020-07-02 11:45:00|4011.1|4008.3|4018.8|4016|4021.8|4019|4010.8|4008|560
1593690600000|2020-07-02 11:50:00|4019.8|4017|4017.6|4014.8|4020.8|4018|4015.8|4013|357
1593690900000|2020-07-02 11:55:00|4017.8|4015|4020.3|4017.5|4021.6|4018.8|4017.1|4014.3|534
1593691200000|2020-07-02 12:00:00|4020.8|4018|4018.3|4015.5|4021.3|4018.5|4016.3|4013.5|420
1593691500000|2020-07-02 12:05:00|4018.1|4015.3|4020.3|4017.5|4020.8|4018|4017.8|4015|256
1593691800000|2020-07-02 12:10:00|4020.1|4017.3|4015.8|4013|4020.3|4017.5|4010.8|4008|844
1593692100000|2020-07-02 12:15:00|4015.6|4012.8|4011.1|4008.3|4015.8|4013|4008.1|4005.3|545
1593692400000|2020-07-02 12:20:00|4011.8|4009|4011.3|4008.5|4013.6|4010.8|4006.3|4003.5|449
1593692700000|2020-07-02 12:25:00|4010.6|4007.8|4009.3|4006.5|4015.3|4012.5|4008.3|4005.5|476
1593693000000|2020-07-02 12:30:00|4009.8|4007|4030.3|4027.5|4041.6|4038.8|4009.8|4007|5545
1593693300000|2020-07-02 12:35:00|4030.1|4027.3|4029.8|4027|4037.8|4035|4027.8|4025|1835
1593693600000|2020-07-02 12:40:00|4029.6|4026.8|4024.1|4021.3|4035.8|4033|4022.8|4020|1688
1593693900000|2020-07-02 12:45:00|4024.6|4021.8|4019.1|4016.3|4030.8|4028|4016.8|4014|1594
1593694200000|2020-07-02 12:50:00|4019.8|4017|4032.1|4029.3|4032.8|4030|4017.3|4014.5|1553
1593694500000|2020-07-02 12:55:00|4032.3|4029.5|4033.8|4031|4035.8|4033|4022.3|4019.5|1637
1593694800000|2020-07-02 13:00:00|4033.6|4030.8|4044.8|4042|4046.4|4043.6|4030.3|4027.5|3944
1593695100000|2020-07-02 13:05:00|4044.3|4041.5|4044.9|4042.1|4048.4|4045.6|4039.8|4037|2151
1593695400000|2020-07-02 13:10:00|4044.6|4041.8|4039.7|4036.9|4045.9|4043.1|4033.7|4030.9|4171
1593695700000|2020-07-02 13:15:00|4039.5|4036.7|4043.1|4040.3|4047.1|4044.3|4039.3|4036.5|2130
1593696000000|2020-07-02 13:20:00|4042.9|4040.1|4030.9|4028.1|4047.9|4045.1|4027.9|4025.1|2428
1593696300000|2020-07-02 13:25:00|4031.1|4028.3|4042.1|4039.3|4043.3|4040.5|4027.3|4024.5|1862
1593696600000|2020-07-02 13:30:00|4041.5|4038.7|4053.3|4050.5|4053.9|4051.1|4036.1|4033.3|3497
1593696900000|2020-07-02 13:35:00|4052.3|4049.5|4047.9|4045.1|4054.9|4052.1|4046.1|4043.3|2410
1593697200000|2020-07-02 13:40:00|4047.3|4044.5|4047.9|4045.1|4053.4|4050.6|4040.3|4037.5|1979
1593697500000|2020-07-02 13:45:00|4048.1|4045.3|4052.9|4050.1|4058.9|4056.1|4047.9|4045.1|2026
1593697800000|2020-07-02 13:50:00|4053.1|4050.3|4052.3|4049.5|4055.9|4053.1|4045.9|4043.1|2139
1593698100000|2020-07-02 13:55:00|4052.9|4050.1|4053.3|4050.5|4058.3|4055.5|4051.3|4048.5|3043
1593698400000|2020-07-02 14:00:00|4053.8|4051|4063.3|4060.5|4065.3|4062.5|4052.3|4049.5|4629
1593698700000|2020-07-02 14:05:00|4063.6|4060.8|4059.1|4056.3|4067.9|4065.1|4055.3|4052.5|5102
1593699000000|2020-07-02 14:10:00|4059.3|4056.5|4038.3|4035.5|4062.1|4059.3|4037.3|4034.5|4711
1593699300000|2020-07-02 14:15:00|4038.1|4035.3|4034|4031.2|4048.6|4045.8|4032.7|4029.9|4614
1593699600000|2020-07-02 14:20:00|4033.5|4030.7|4015.2|4012.4|4039.7|4036.9|4013|4010.2|6272
1593699900000|2020-07-02 14:25:00|4015.7|4012.9|3996.6|3993.8|4023.6|4020.4|3994.2|3988.9|5528
1593700200000|2020-07-02 14:30:00|3996.4|3993.6|3999.4|3996.6|4003.3|3999.8|3981.1|3978.3|8819
1593700500000|2020-07-02 14:35:00|3999.2|3996.4|4002.2|3999.4|4005.2|4002.4|3992.6|3989.8|3654
1593700800000|2020-07-02 14:40:00|4002.4|3999.6|4013.2|4010.4|4017.2|4014.4|3999.4|3996.6|6394
1593701100000|2020-07-02 14:45:00|4012.6|4009.8|4003.9|4001.1|4014.2|4011.4|3995.6|3992.8|3405
1593701400000|2020-07-02 14:50:00|4004.2|4001.4|3998.6|3995.8|4008.6|4005.8|3993.6|3990.8|2613
1593701700000|2020-07-02 14:55:00|3998.9|3996.1|3998.4|3995.6|4002.6|3999.8|3994.6|3991.8|1638
1593702000000|2020-07-02 15:00:00|3997.6|3994.8|3993.9|3991.1|4000.4|3997.6|3975.6|3972.8|7133
1593702300000|2020-07-02 15:05:00|3993.4|3990.6|3988.6|3985.8|3999.1|3996.3|3987.1|3984.3|2548
1593702600000|2020-07-02 15:10:00|3989.1|3986.3|3973.9|3971.1|3991.1|3988.3|3972.6|3969.8|3850
1593702900000|2020-07-02 15:15:00|3974.4|3971.6|3990.9|3988.1|3992.1|3989.3|3966.3|3963.5|5508
1593703200000|2020-07-02 15:20:00|3990.6|3987.8|4004.1|4001.3|4004.6|4001.8|3990.6|3987.8|3220
1593703500000|2020-07-02 15:25:00|4003.9|4001.1|4015.9|4013.1|4017.6|4014.8|4003.9|4001.1|5760
1593703800000|2020-07-02 15:30:00|4015.3|4012.5|4023.2|4020.4|4032.6|4029.8|4012.4|4009.6|4560
1593704100000|2020-07-02 15:35:00|4023.4|4020.6|4017.6|4014.8|4025.2|4022.4|4016.2|4013.4|2563
1593704400000|2020-07-02 15:40:00|4017.9|4015.1|4024.4|4021.6|4026.2|4023.4|4014.4|4011.6|1956
1593704700000|2020-07-02 15:45:00|4024.2|4021.4|4025.7|4022.9|4028.2|4025.4|4022.2|4019.4|1268
1593705000000|2020-07-02 15:50:00|4025.9|4023.1|4031.2|4028.4|4033.8|4031|4017.2|4014.4|2841
1593705300000|2020-07-02 15:55:00|4031.5|4028.7|4033.8|4031|4037.8|4035|4027.8|4025|5183
1593705600000|2020-07-02 16:00:00|4034.3|4031.5|4030.9|4028.1|4039.9|4037.1|4026.9|4024.1|5936
1593705900000|2020-07-02 16:05:00|4031.9|4029.1|4031.4|4028.6|4034.9|4032.1|4026.9|4024.1|2844
1593706200000|2020-07-02 16:10:00|4031.7|4028.9|4026.6|4023.8|4032.9|4030.1|4024.3|4021.5|1145
1593706500000|2020-07-02 16:15:00|4026.3|4023.5|4024.3|4021.5|4026.9|4024.1|4019.6|4016.5|1560
1593706800000|2020-07-02 16:20:00|4024.6|4021.8|4027.9|4025.1|4032.4|4029.6|4024.3|4021.5|2567
1593707100000|2020-07-02 16:25:00|4027.7|4024.9|4029.9|4027.1|4031.9|4029.1|4026.9|4024.1|1491
1593707400000|2020-07-02 16:30:00|4030.9|4028.1|4025.9|4023.1|4031.4|4028.6|4024.9|4022.1|1034
1593707700000|2020-07-02 16:35:00|4025.6|4022.8|4024.3|4021.5|4026.3|4023.5|4020.9|4018.1|1099
1593708000000|2020-07-02 16:40:00|4024.9|4022.1|4019.9|4017.1|4027.5|4024.7|4019.1|4016.3|1480
1593708300000|2020-07-02 16:45:00|4020.1|4017.3|4021.1|4018.3|4025.9|4023.1|4016.9|4014.1|1022
1593708600000|2020-07-02 16:50:00|4021.3|4018.5|4015.9|4013.1|4024.9|4022.1|4014.9|4012.1|1431
1593708900000|2020-07-02 16:55:00|4016.9|4014.1|4019.3|4016.5|4019.9|4017.1|4011.3|4008.5|1791
1593709200000|2020-07-02 17:00:00|4019.1|4016.3|4025.9|4023.1|4026.1|4023.3|4017.1|4014.3|1292
1593709500000|2020-07-02 17:05:00|4026.1|4023.3|4029.9|4027.1|4030.9|4028.1|4024.3|4021.5|989
1593709800000|2020-07-02 17:10:00|4029.3|4026.5|4026.9|4024.1|4032.3|4029.5|4024.3|4021.5|1686
1593710100000|2020-07-02 17:15:00|4026.1|4023.3|4024.1|4021.3|4031.9|4029.1|4021.9|4019.1|2017
1593710400000|2020-07-02 17:20:00|4024.3|4021.5|4035.7|4032.9|4036.7|4033.9|4022.9|4020.1|1719
1593710700000|2020-07-02 17:25:00|4035.4|4032.6|4034.3|4031.5|4040.9|4038.1|4033.3|4030.5|2639
1593711000000|2020-07-02 17:30:00|4034.9|4032.1|4042.3|4039.5|4043.9|4041.1|4032.9|4030.1|1885
1593711300000|2020-07-02 17:35:00|4041.9|4039.1|4043.3|4040.5|4044.1|4041.3|4039.1|4036.3|1394
1593711600000|2020-07-02 17:40:00|4043.6|4040.8|4046.9|4044.1|4047.4|4044.6|4041.3|4038.5|1300
1593711900000|2020-07-02 17:45:00|4046.4|4043.6|4045.4|4042.6|4046.9|4044.1|4041.4|4038.6|1363
1593712200000|2020-07-02 17:50:00|4045.9|4043.1|4048.6|4045.8|4049.4|4046.6|4043.1|4040.3|1615
1593712500000|2020-07-02 17:55:00|4048.9|4046.1|4049.1|4046.3|4050.9|4048.1|4041.1|4038.3|1958
1593712800000|2020-07-02 18:00:00|4048.9|4046.1|4048.4|4045.6|4051.9|4049.1|4044.4|4041.6|2002
1593713100000|2020-07-02 18:05:00|4047.4|4044.6|4051.6|4048.8|4052.1|4049.3|4044.4|4041.6|2402
1593713400000|2020-07-02 18:10:00|4051.4|4048.6|4046.1|4043.3|4052.4|4049.6|4042.4|4039.6|2858
1593713700000|2020-07-02 18:15:00|4045.8|4043|4041.8|4039|4049.8|4047|4039.1|4036.3|2649
1593714000000|2020-07-02 18:20:00|4041.6|4038.8|4064.8|4062|4069.8|4067|4039.8|4037|6189
1593714300000|2020-07-02 18:25:00|4064.6|4061.8|4065.3|4062.5|4080.4|4077.6|4056.8|4054|14356
1593714600000|2020-07-02 18:30:00|4065.8|4063|4069.8|4067|4071.3|4068.5|4058|4055.2|4353
1593714900000|2020-07-02 18:35:00|4069.5|4066.7|4058.8|4056|4070.8|4068|4058|4055.2|1858
1593715200000|2020-07-02 18:40:00|4059|4056.2|4055.8|4053|4061.6|4058.8|4055|4052.2|2364
1593715500000|2020-07-02 18:45:00|4055|4052.2|4048.6|4045.8|4055|4052.2|4046.8|4044|1696
1593715800000|2020-07-02 18:50:00|4048.8|4046|4049.6|4046.8|4052.1|4049.3|4047.3|4044.5|1077
1593716100000|2020-07-02 18:55:00|4049.8|4047|4043.4|4040.6|4050.4|4047.6|4042.8|4040|594
1593716400000|2020-07-02 19:00:00|4043.6|4040.8|4040.6|4037.8|4044.4|4041.6|4039.8|4037|483
1593716700000|2020-07-02 19:05:00|4040.8|4038|4035.6|4032.8|4041.8|4039|4034.4|4031.6|622
1593717000000|2020-07-02 19:10:00|4035.4|4032.6|4035.8|4033|4036.8|4034|4030.8|4028|783
1593717300000|2020-07-02 19:15:00|4036.1|4033.3|4035.8|4033|4036.8|4034|4033.4|4030.6|210
1593717600000|2020-07-02 19:20:00|4036.1|4033.3|4038.6|4035.8|4039.8|4037|4035.6|4032.8|344
1593717900000|2020-07-02 19:25:00|4038.8|4036|4036.8|4034|4040.8|4038|4035.4|4032.6|390
1593718200000|2020-07-02 19:30:00|4036.6|4033.8|4037.9|4035.1|4039.4|4036.6|4034.8|4032|2283
1593718500000|2020-07-02 19:35:00|4038.4|4035.6|4041.9|4039.1|4043.9|4041.1|4036.7|4033.9|3251
1593718800000|2020-07-02 19:40:00|4042.5|4039.7|4036.2|4033.4|4042.7|4039.9|4035.9|4033.1|304
1593719100000|2020-07-02 19:45:00|4035.9|4033.1|4029.9|4027.1|4036.2|4033.4|4028.9|4026.1|782
1593719400000|2020-07-02 19:50:00|4028.9|4026.1|4031.2|4028.4|4031.9|4029.1|4027.4|4024.6|591
1593719700000|2020-07-02 19:55:00|4031.4|4028.6|4032.7|4029.9|4033.9|4031.1|4016.4|4013.6|1635
1593720000000|2020-07-02 20:00:00|4032.4|4029.6|4039.2|4036.4|4040.4|4037.6|4032.2|4029.4|325
1593720300000|2020-07-02 20:05:00|4039.4|4036.6|4039.9|4037.1|4041.4|4038.6|4035.9|4033.1|234
1593720600000|2020-07-02 20:10:00|4039.4|4036.6|4038.2|4035.4|4040.4|4037.6|4035.2|4032.4|201
1593720900000|2020-07-02 20:15:00|4037.4|4034.6|4037.4|4034.6|4038.7|4035.9|4035.2|4032.4|270
1593721200000|2020-07-02 20:20:00|4038.4|4035.6|4040.4|4037.6|4040.4|4037.6|4037.2|4034.4|44
1593721500000|2020-07-02 20:25:00|4040.9|4038.1|4037.2|4034.4|4041.4|4038.6|4036.4|4033.6|163
1593721800000|2020-07-02 20:30:00|4036.9|4034.1|4037.4|4034.6|4039.4|4036.6|4036.2|4033.4|150
1593722100000|2020-07-02 20:35:00|4037.7|4034.9|4035.4|4032.6|4037.7|4034.9|4034.4|4031.6|67
1593722400000|2020-07-02 20:40:00|4035.7|4032.9|4036.2|4033.4|4037.4|4034.6|4035.2|4032.4|93
1593722700000|2020-07-02 20:45:00|4036.4|4033.6|4035.2|4032.4|4036.4|4033.6|4033.4|4030.6|318
1593723000000|2020-07-02 20:50:00|4035.4|4032.6|4034.2|4031.4|4035.7|4032.9|4033.4|4030.6|106
1593723300000|2020-07-02 20:55:00|4033.6|4030.8|4034.2|4031.4|4036.9|4034.1|4033.2|4030.4|311
1593727200000|2020-07-02 22:00:00|4037.2|4034.4|4036.2|4033.4|4041.3|4036.4|4033.2|4030.4|194
1593727500000|2020-07-02 22:05:00|4035.9|4033.1|4036.2|4033.4|4038.2|4035.4|4034.4|4031.6|417
1593727800000|2020-07-02 22:10:00|4035.9|4033.1|4039.9|4037.1|4040.2|4037.4|4035.9|4033.1|69
1593728100000|2020-07-02 22:15:00|4040.2|4037.4|4039.2|4036.4|4042.2|4039.4|4039.2|4036.4|121
1593728400000|2020-07-02 22:20:00|4039.5|4036.7|4042.2|4039.4|4045.4|4042.6|4039.5|4036.7|57
1593728700000|2020-07-02 22:25:00|4042.4|4039.6|4046.2|4043.4|4046.9|4044.1|4042.4|4039.6|48
1593729000000|2020-07-02 22:30:00|4045.7|4042.9|4043.2|4040.4|4045.9|4043.1|4042.9|4040.1|23
1593729300000|2020-07-02 22:35:00|4043.5|4040.7|4045.2|4042.4|4045.2|4042.4|4042.6|4039.8|27
1593729600000|2020-07-02 22:40:00|4044.9|4042.1|4045.4|4042.6|4045.4|4042.6|4043.2|4040.4|21
1593729900000|2020-07-02 22:45:00|4045.2|4042.4|4042.2|4039.4|4045.9|4043.1|4042.2|4039.4|33
1593730200000|2020-07-02 22:50:00|4042.9|4040.1|4038.9|4036.1|4043.2|4040.4|4038.4|4035.6|42
1593730500000|2020-07-02 22:55:00|4038.4|4035.6|4039.4|4036.6|4039.4|4036.6|4037.2|4034.4|29
1593730800000|2020-07-02 23:00:00|4039.1|4036.3|4038.9|4036.1|4039.5|4036.7|4037.4|4034.6|52
1593731100000|2020-07-02 23:05:00|4039.2|4036.4|4040|4037.2|4042.2|4039.4|4038.7|4035.9|36
1593731400000|2020-07-02 23:10:00|4040.2|4037.4|4036.2|4033.4|4040.2|4037.4|4036.2|4033.4|54
1593731700000|2020-07-02 23:15:00|4036.5|4033.7|4038.2|4035.4|4038.2|4035.4|4036.5|4033.7|38
1593732000000|2020-07-02 23:20:00|4037.9|4035.1|4036.2|4033.4|4037.9|4035.1|4036.2|4033.4|35
1593732300000|2020-07-02 23:25:00|4035.4|4032.6|4035.2|4032.4|4035.4|4032.6|4033.9|4031.1|79
1593732600000|2020-07-02 23:30:00|4034.9|4032.1|4038.2|4035.4|4041.2|4038.4|4034.9|4032.1|73
1593732900000|2020-07-02 23:35:00|4038.9|4036.1|4038.2|4035.4|4039.2|4036.4|4036.9|4034.1|33
1593733200000|2020-07-02 23:40:00|4037.9|4035.1|4036.2|4033.4|4037.9|4035.1|4036.2|4033.4|36
1593733500000|2020-07-02 23:45:00|4036|4033.2|4037.2|4034.4|4037.7|4034.9|4033.7|4030.9|85
1593733800000|2020-07-02 23:50:00|4037|4034.2|4034.2|4031.4|4037|4034.2|4033.2|4030.4|62
1593734100000|2020-07-02 23:55:00|4033.9|4031.1|4032.2|4029.4|4034.5|4031.7|4029.9|4027.1|186
1593734400000|2020-07-03 00:00:00|4031|4028.2|4029|4026.2|4036.4|4033.6|4026.7|4023.9|611
1593734700000|2020-07-03 00:05:00|4030|4027.2|4036|4033.2|4036|4033.2|4027.7|4024.9|225
1593735000000|2020-07-03 00:10:00|4035.7|4032.9|4034.5|4031.7|4037|4034.2|4030|4027.2|188
1593735300000|2020-07-03 00:15:00|4034.7|4031.9|4037.4|4034.6|4039.5|4036.7|4034.7|4031.9|116
1593735600000|2020-07-03 00:20:00|4038|4035.2|4036|4033.2|4038.2|4035.4|4035.7|4032.9|84
1593735900000|2020-07-03 00:25:00|4036.2|4033.4|4035.2|4032.4|4037.2|4034.4|4034|4031.2|103
1593736200000|2020-07-03 00:30:00|4035|4032.2|4031.2|4028.4|4036|4033.2|4031.2|4028.4|98
1593736500000|2020-07-03 00:35:00|4031|4028.2|4033|4030.2|4033|4030.2|4029|4026.2|89
1593736800000|2020-07-03 00:40:00|4033.2|4030.4|4036.2|4033.4|4037|4034.2|4033|4030.2|114
1593737100000|2020-07-03 00:45:00|4036|4033.2|4030|4027.2|4037|4034.2|4029|4026.2|192
1593737400000|2020-07-03 00:50:00|4030.2|4027.4|4032.2|4029.4|4034.4|4031.6|4030|4027.2|59
1593737700000|2020-07-03 00:55:00|4032|4029.2|4037|4034.2|4037.2|4034.4|4031|4028.2|138
1593738000000|2020-07-03 01:00:00|4038|4035.2|4038|4035.2|4040.4|4037.6|4036|4033.2|293
1593738300000|2020-07-03 01:05:00|4039|4036.2|4038|4035.2|4039|4036.2|4037|4034.2|61
1593738600000|2020-07-03 01:10:00|4038.5|4035.7|4044|4041.2|4045|4042.2|4038.5|4035.7|524
1593738900000|2020-07-03 01:15:00|4045|4042.2|4048.8|4046|4055|4052.2|4044.8|4042|679
1593739200000|2020-07-03 01:20:00|4048|4045.2|4049|4046.2|4051|4048.2|4046.3|4043.5|211
1593739500000|2020-07-03 01:25:00|4048.8|4046|4047|4044.2|4051|4048.2|4047|4044.2|94
1593739800000|2020-07-03 01:30:00|4048|4045.2|4047|4044.2|4050|4047.2|4046.5|4043.7|134
1593740100000|2020-07-03 01:35:00|4047.2|4044.4|4045.2|4042.4|4048|4045.2|4044.2|4041.4|179
1593740400000|2020-07-03 01:40:00|4045.5|4042.7|4047.5|4044.7|4047.5|4044.7|4042.5|4039.7|245
1593740700000|2020-07-03 01:45:00|4048|4045.2|4049|4046.2|4051.5|4048.7|4048|4045.2|217
1593741000000|2020-07-03 01:50:00|4048.7|4045.9|4046.5|4043.7|4052|4049.2|4046.5|4043.7|159
1593741300000|2020-07-03 01:55:00|4047|4044.2|4044.2|4041.4|4048.7|4045.9|4043.7|4040.9|119
1593741600000|2020-07-03 02:00:00|4044.5|4041.7|4048|4045.2|4048|4045.2|4043.5|4040.7|150
1593741900000|2020-07-03 02:05:00|4048.2|4045.4|4050.5|4047.7|4053|4050.2|4047.2|4044.4|198
1593742200000|2020-07-03 02:10:00|4050|4047.2|4046.5|4043.7|4050.2|4047.4|4046.2|4043.4|146
1593742500000|2020-07-03 02:15:00|4047.5|4044.7|4046.2|4043.4|4048.2|4045.4|4045.5|4042.7|67
1593742800000|2020-07-03 02:20:00|4045.5|4042.7|4043.5|4040.7|4045.5|4042.7|4043.5|4040.7|124
1593743100000|2020-07-03 02:25:00|4041.5|4038.7|4050.5|4047.7|4051.5|4048.7|4041.5|4038.7|394
1593743400000|2020-07-03 02:30:00|4050.2|4047.4|4049|4046.2|4051.5|4048.7|4048.2|4045.4|263
1593743700000|2020-07-03 02:35:00|4049.2|4046.4|4052.5|4049.7|4053.5|4050.7|4048.5|4045.7|116
1593744000000|2020-07-03 02:40:00|4052.2|4049.4|4051.5|4048.7|4054.5|4051.7|4051.5|4048.7|141
1593744300000|2020-07-03 02:45:00|4050.5|4047.7|4047.2|4044.4|4052.5|4049.7|4046.2|4043.4|191
1593744600000|2020-07-03 02:50:00|4047|4044.2|4047.5|4044.7|4049.5|4046.7|4046.5|4043.7|74
1593744900000|2020-07-03 02:55:00|4046.9|4044.1|4045.5|4042.7|4047.5|4044.7|4044.5|4041.7|187
1593745200000|2020-07-03 03:00:00|4045.2|4042.4|4046.2|4043.4|4047.2|4044.4|4043.5|4040.7|134
1593745500000|2020-07-03 03:05:00|4045.5|4042.7|4047.7|4044.9|4049|4046.2|4045|4042.2|140
1593745800000|2020-07-03 03:10:00|4047.5|4044.7|4041|4038.2|4048.2|4045.4|4040.2|4037.4|292
1593746100000|2020-07-03 03:15:00|4040.7|4037.9|4036.3|4033.5|4042|4039.2|4036|4033.2|255
1593746400000|2020-07-03 03:20:00|4037|4034.2|4038.5|4035.7|4040|4037.2|4036.3|4033.5|143
1593746700000|2020-07-03 03:25:00|4038.8|4036|4041|4038.2|4042.3|4039.5|4038|4035.2|149
1593747000000|2020-07-03 03:30:00|4040.5|4037.7|4039.3|4036.5|4041.3|4038.5|4038.8|4036|84
1593747300000|2020-07-03 03:35:00|4039.5|4036.7|4040.3|4037.5|4041.5|4038.7|4039.3|4036.5|51
1593747600000|2020-07-03 03:40:00|4039.5|4036.7|4039.5|4036.7|4040.5|4037.7|4038.5|4035.7|51
1593747900000|2020-07-03 03:45:00|4039.3|4036.5|4040.3|4037.5|4040.5|4037.7|4039.3|4036.5|40
1593748200000|2020-07-03 03:50:00|4040.5|4037.7|4041.3|4038.5|4042|4039.2|4039.3|4036.5|39
1593748500000|2020-07-03 03:55:00|4041.5|4038.7|4039.3|4036.5|4041.8|4039|4039.3|4036.5|32
1593748800000|2020-07-03 04:00:00|4039|4036.2|4035.5|4032.7|4039.3|4036.5|4031.8|4029|201
1593749100000|2020-07-03 04:05:00|4035.3|4032.5|4035.3|4032.5|4036.3|4033.5|4033.3|4030.5|80
1593749400000|2020-07-03 04:10:00|4035.5|4032.7|4026.3|4023.5|4035.5|4032.7|4023.5|4020.7|799
1593749700000|2020-07-03 04:15:00|4025.5|4022.7|4030.3|4027.5|4031.3|4028.5|4025.3|4022.5|207
1593750000000|2020-07-03 04:20:00|4030.5|4027.7|4029.5|4026.7|4032|4029.2|4029.3|4026.5|135
1593750300000|2020-07-03 04:25:00|4029.3|4026.5|4030|4027.2|4031.5|4028.7|4028|4025.2|51
1593750600000|2020-07-03 04:30:00|4029.5|4026.7|4033.3|4030.5|4033.3|4030.5|4029.3|4026.5|107
1593750900000|2020-07-03 04:35:00|4032.5|4029.7|4029.3|4026.5|4032.5|4029.7|4029|4026.2|55
1593751200000|2020-07-03 04:40:00|4029.8|4027|4028.5|4025.7|4030|4027.2|4028.5|4025.7|36
1593751500000|2020-07-03 04:45:00|4029.3|4026.5|4030.3|4027.5|4031.3|4028.5|4028.3|4025.5|73
1593751800000|2020-07-03 04:50:00|4030.5|4027.7|4029.5|4026.7|4031|4028.2|4029.5|4026.7|26
1593752100000|2020-07-03 04:55:00|4029.8|4027|4025.5|4022.7|4030.3|4027.5|4025.3|4022.5|113
1593752400000|2020-07-03 05:00:00|4025.3|4022.5|4026.3|4023.5|4027|4024.2|4023.3|4020.3|220
1593752700000|2020-07-03 05:05:00|4026|4023.2|4027.8|4025|4028.8|4026|4025.8|4023|118
1593753000000|2020-07-03 05:10:00|4028|4025.2|4024.3|4021.5|4030.8|4028|4024|4021.2|186
1593753300000|2020-07-03 05:15:00|4023.5|4020.7|4025|4022.2|4026|4023.2|4021.5|4018.7|172
1593753600000|2020-07-03 05:20:00|4024.3|4021.5|4022.3|4019.5|4024.3|4021.5|4020.5|4017.7|305
1593753900000|2020-07-03 05:25:00|4022|4019.2|4025|4022.2|4025.3|4022.5|4021|4018.2|250
1593754200000|2020-07-03 05:30:00|4024.8|4022|4027.5|4024.7|4027.8|4025|4022.8|4020|299
1593754500000|2020-07-03 05:35:00|4027.3|4024.5|4022|4019.2|4029|4026.2|4021.5|4018.7|275
1593754800000|2020-07-03 05:40:00|4022.5|4019.7|4024.3|4021.5|4024.8|4022|4018.5|4015.7|266
1593755100000|2020-07-03 05:45:00|4024.5|4021.7|4015.3|4012.5|4024.5|4021.7|4014.5|4011.7|342
1593755400000|2020-07-03 05:50:00|4015.5|4012.7|4021.5|4018.7|4022.5|4019.7|4015.3|4012.5|175
1593755700000|2020-07-03 05:55:00|4021.8|4019|4023.3|4020.5|4023.5|4020.7|4020.5|4017.7|120
1593756000000|2020-07-03 06:00:00|4022.5|4019.7|4028.5|4025.7|4030|4027.2|4021.5|4018.7|406
1593756300000|2020-07-03 06:05:00|4028.3|4025.5|4035.3|4032.5|4036.5|4033.7|4024.7|4021.9|398
1593756600000|2020-07-03 06:10:00|4034.5|4031.7|4034.5|4031.7|4036.3|4033.5|4031.5|4028.7|297
1593756900000|2020-07-03 06:15:00|4034.3|4031.5|4034.3|4031.5|4036.5|4033.7|4032.1|4029.3|311
1593757200000|2020-07-03 06:20:00|4034|4031.2|4034.5|4031.7|4035.5|4032.7|4033.5|4030.7|325
1593757500000|2020-07-03 06:25:00|4033.5|4030.7|4039.5|4036.7|4041.3|4038.5|4033.5|4030.7|391
1593757800000|2020-07-03 06:30:00|4039.3|4036.5|4035.5|4032.7|4042.8|4040|4035.3|4032.5|428
1593758100000|2020-07-03 06:35:00|4034.5|4031.7|4033.5|4030.7|4035.5|4032.7|4031.5|4028.7|341
1593758400000|2020-07-03 06:40:00|4033.3|4030.5|4033.5|4030.7|4034.5|4031.7|4031.5|4028.7|205
1593758700000|2020-07-03 06:45:00|4033.3|4030.5|4036.3|4033.5|4036.5|4033.7|4032.1|4029.3|122
1593759000000|2020-07-03 06:50:00|4036.1|4033.3|4034|4031.2|4036.5|4033.7|4033.5|4030.7|132
1593759300000|2020-07-03 06:55:00|4034.3|4031.5|4036|4033.2|4037.3|4034.5|4033.3|4030.5|183
1593759600000|2020-07-03 07:00:00|4036.3|4033.5|4029|4026.2|4040.5|4037.7|4027.5|4024.7|560
1593759900000|2020-07-03 07:05:00|4028.5|4025.7|4029.5|4026.7|4033.5|4030.7|4025.5|4022.7|607
1593760200000|2020-07-03 07:10:00|4029.8|4027|4029.3|4026.5|4044.5|4041.7|4027.5|4024.7|1059
1593760500000|2020-07-03 07:15:00|4029.8|4027|4030.3|4027.5|4035.8|4033|4027.5|4024.7|490
1593760800000|2020-07-03 07:20:00|4030.5|4027.7|4022.3|4019.5|4031.5|4028.7|4018.3|4015.5|644
1593761100000|2020-07-03 07:25:00|4021.5|4018.7|4028.5|4025.7|4030.5|4027.7|4021.5|4018.7|506
1593761400000|2020-07-03 07:30:00|4028.3|4025.5|4022.5|4019.7|4028.3|4025.5|4018.5|4015.7|356
1593761700000|2020-07-03 07:35:00|4022.1|4019.3|4017.1|4014.3|4024.5|4021.7|4012.3|4009.5|917
1593762000000|2020-07-03 07:40:00|4016.3|4013.5|4017.3|4014.5|4019.1|4016.3|4014.3|4011.5|370
1593762300000|2020-07-03 07:45:00|4017.5|4014.7|4021.5|4018.7|4022.5|4019.7|4014.5|4011.7|484
1593762600000|2020-07-03 07:50:00|4021.3|4018.5|4019.5|4016.7|4022.3|4019.5|4015.3|4012.5|259
1593762900000|2020-07-03 07:55:00|4020.1|4017.3|4023.3|4020.5|4023.5|4020.7|4019.5|4016.7|421
1593763200000|2020-07-03 08:00:00|4023.5|4020.7|4017.5|4014.7|4024.1|4021.3|4009|4006.2|1052
1593763500000|2020-07-03 08:05:00|4018.3|4015.5|4018.5|4015.7|4021.3|4018.5|4015.8|4013|276
1593763800000|2020-07-03 08:10:00|4018.3|4015.5|4013.5|4010.7|4018.5|4015.7|4009.5|4006.7|522
1593764100000|2020-07-03 08:15:00|4013.3|4010.5|4016.8|4014|4017.5|4014.7|4010.5|4007.7|307
1593764400000|2020-07-03 08:20:00|4016.5|4013.7|4022.5|4019.7|4023.5|4020.7|4016.3|4013.5|355
1593764700000|2020-07-03 08:25:00|4023.1|4020.3|4020.5|4017.7|4027.1|4024.3|4016.3|4013.5|1260
1593765000000|2020-07-03 08:30:00|4020.8|4018|4021.5|4018.7|4021.5|4018.7|4014.3|4011.5|901
1593765300000|2020-07-03 08:35:00|4021.1|4018.3|4017.1|4014.3|4024.8|4022|4014.6|4011.8|497
1593765600000|2020-07-03 08:40:00|4016.8|4014|4020.6|4017.8|4021.6|4018.8|4016.6|4013.8|226
1593765900000|2020-07-03 08:45:00|4019.6|4016.8|4021.6|4018.8|4022.6|4019.8|4017.6|4014.8|182
1593766200000|2020-07-03 08:50:00|4022.3|4019.5|4023.8|4021|4028.3|4025.5|4022.3|4019.5|582
1593766500000|2020-07-03 08:55:00|4024.1|4021.3|4017.3|4014.5|4025.1|4022.3|4015.3|4012.5|314
1593766800000|2020-07-03 09:00:00|4017.1|4014.3|4014.6|4011.8|4018.3|4015.5|4013.1|4010.3|345
1593767100000|2020-07-03 09:05:00|4014.8|4012|4017.1|4014.3|4017.6|4014.8|4013.1|4010.3|199
1593767400000|2020-07-03 09:10:00|4017.3|4014.5|4015.3|4012.5|4018.1|4015.3|4013.3|4010.5|210
1593767700000|2020-07-03 09:15:00|4015.1|4012.3|4018.6|4015.8|4018.6|4015.8|4013.3|4010.5|164
1593768000000|2020-07-03 09:20:00|4018.3|4015.5|4017.3|4014.5|4020.8|4018|4016.3|4013.5|259
1593768300000|2020-07-03 09:25:00|4017.6|4014.8|4012.1|4009.3|4019.3|4016.5|4012.1|4009.3|232
1593768600000|2020-07-03 09:30:00|4012.3|4009.5|4012.6|4009.8|4014.8|4012|4009.6|4006.8|308
1593768900000|2020-07-03 09:35:00|4012.3|4009.5|4016.3|4013.5|4017.1|4014.3|4010.3|4007.5|210
1593769200000|2020-07-03 09:40:00|4016.6|4013.8|4013.6|4010.8|4018.3|4015.5|4012.6|4009.8|594
1593769500000|2020-07-03 09:45:00|4013.3|4010.5|4008.3|4005.5|4013.6|4010.8|4006.6|4003.8|757
1593769800000|2020-07-03 09:50:00|4008.1|4005.3|4001|3998.2|4008.6|4005.8|3998|3995.2|1611
1593770100000|2020-07-03 09:55:00|4001.3|3998.5|4003.6|4000.8|4005.6|4002.8|3997|3994.2|877
1593770400000|2020-07-03 10:00:00|4003|4000.2|4004.6|4001.8|4004.6|4001.8|3997|3994.2|635
1593770700000|2020-07-03 10:05:00|4004.3|4001.5|3998.6|3995.8|4004.3|4001.5|3996.8|3994|490
1593771000000|2020-07-03 10:10:00|3997.8|3995|3996.8|3994|4000.6|3997.8|3996.6|3993.8|334
1593771300000|2020-07-03 10:15:00|3996.6|3993.8|3996.6|3993.8|3999.8|3997|3993.6|3990.8|677
1593771600000|2020-07-03 10:20:00|3996.3|3993.5|4005.3|4002.5|4006|4003.2|3994|3991.2|678
1593771900000|2020-07-03 10:25:00|4005.6|4002.8|4008.6|4005.8|4011.6|4008.8|4002.8|4000|607
1593772200000|2020-07-03 10:30:00|4007.8|4005|4013.6|4010.8|4013.6|4010.8|4006.6|4003.8|473
1593772500000|2020-07-03 10:35:00|4013|4010.2|4008.6|4005.8|4013.6|4010.8|4008.6|4005.8|309
1593772800000|2020-07-03 10:40:00|4009.6|4006.8|4014.6|4011.8|4015.6|4012.8|4008.8|4006|428
1593773100000|2020-07-03 10:45:00|4014|4011.2|4019.3|4016.5|4023.8|4021|4011.6|4008.8|1065
1593773400000|2020-07-03 10:50:00|4019.6|4016.8|4024.6|4021.8|4025.1|4022.3|4019.1|4016.3|436
1593773700000|2020-07-03 10:55:00|4024.1|4021.3|4021.8|4019|4024.1|4021.3|4019.6|4016.8|429
1593774000000|2020-07-03 11:00:00|4021.6|4018.8|4016.6|4013.8|4022.1|4019.3|4016.6|4013.8|500
1593774300000|2020-07-03 11:05:00|4016.8|4014|4023.9|4021.1|4024.9|4022.1|4016.6|4013.8|301
1593774600000|2020-07-03 11:10:00|4023.6|4020.8|4020.4|4017.6|4024.6|4021.8|4020.1|4017.3|332
1593774900000|2020-07-03 11:15:00|4020.6|4017.8|4018.6|4015.8|4020.6|4017.8|4016.6|4013.8|242
1593775200000|2020-07-03 11:20:00|4019.1|4016.3|4021.6|4018.8|4022.6|4019.8|4017.6|4014.8|201
1593775500000|2020-07-03 11:25:00|4021.4|4018.6|4015.6|4012.8|4021.6|4018.8|4014.6|4011.8|340
1593775800000|2020-07-03 11:30:00|4016.6|4013.8|4018.4|4015.6|4021.1|4018.3|4014.6|4011.8|361
1593776100000|2020-07-03 11:35:00|4018.6|4015.8|4014.1|4011.3|4018.6|4015.8|4013.1|4010.3|250
1593776400000|2020-07-03 11:40:00|4013.6|4010.8|4010.6|4007.8|4014.4|4011.6|4006.1|4003.3|664
1593776700000|2020-07-03 11:45:00|4010.4|4007.6|4013.4|4010.6|4015.1|4012.3|4008.6|4005.8|248
1593777000000|2020-07-03 11:50:00|4013.6|4010.8|4016.6|4013.8|4016.6|4013.8|4011.6|4008.8|234
1593777300000|2020-07-03 11:55:00|4016.4|4013.6|4022.6|4019.8|4023.4|4020.6|4015.6|4012.8|361
1593777600000|2020-07-03 12:00:00|4022.4|4019.6|4020.4|4017.6|4022.6|4019.8|4017.1|4014.3|291
1593777900000|2020-07-03 12:05:00|4020.6|4017.8|4021.6|4018.8|4021.6|4018.8|4016.6|4013.8|215
1593778200000|2020-07-03 12:10:00|4021.4|4018.6|4020.6|4017.8|4026.1|4023.3|4020.4|4017.6|655
1593778500000|2020-07-03 12:15:00|4020.4|4017.6|4020.6|4017.8|4021.6|4018.8|4017.6|4014.8|234
1593778800000|2020-07-03 12:20:00|4020.9|4018.1|4020.6|4017.8|4022.1|4019.3|4018.6|4015.8|175
1593779100000|2020-07-03 12:25:00|4020.4|4017.6|4019.4|4016.6|4020.6|4017.8|4016.6|4013.8|226
1593779400000|2020-07-03 12:30:00|4019.1|4016.3|4018.1|4015.3|4020.6|4017.8|4016.6|4013.8|128
1593779700000|2020-07-03 12:35:00|4018.4|4015.6|4027.4|4024.6|4029.1|4026.3|4017.1|4014.3|741
1593780000000|2020-07-03 12:40:00|4027.6|4024.8|4027.4|4024.6|4029.1|4026.3|4024.6|4021.8|390
1593780300000|2020-07-03 12:45:00|4027.1|4024.3|4022.6|4019.8|4030.1|4027.3|4022.6|4019.8|397
1593780600000|2020-07-03 12:50:00|4022.1|4019.3|4016.6|4013.8|4022.1|4019.3|4012.6|4009.8|837
1593780900000|2020-07-03 12:55:00|4017.1|4014.3|4016.6|4013.8|4018.1|4015.3|4015.6|4012.8|289
1593781200000|2020-07-03 13:00:00|4016.9|4014.1|4013.6|4010.8|4022.6|4019.8|4010.1|4007.3|591
1593781500000|2020-07-03 13:05:00|4014.1|4011.3|4018.4|4015.6|4019.6|4016.8|4012.6|4009.8|380
1593781800000|2020-07-03 13:10:00|4018.1|4015.3|4019.1|4016.3|4020.6|4017.8|4015.6|4012.8|159
1593782100000|2020-07-03 13:15:00|4018.8|4016|4019.4|4016.6|4026.4|4023.6|4018.6|4015.8|490
1593782400000|2020-07-03 13:20:00|4019.6|4016.8|4017.6|4014.8|4022.6|4019.8|4013.6|4010.8|504
1593782700000|2020-07-03 13:25:00|4018.1|4015.3|4017.4|4014.6|4021.6|4018.8|4016.1|4013.3|321
1593783000000|2020-07-03 13:30:00|4017.9|4015.1|4019.4|4016.6|4022.1|4019.3|4016.4|4013.6|643
1593783300000|2020-07-03 13:35:00|4020.1|4017.3|4012.1|4009.3|4021.1|4018.3|4011.4|4008.6|515
1593783600000|2020-07-03 13:40:00|4011.9|4009.1|4011.1|4008.3|4014.9|4012.1|4010.1|4007.3|407
1593783900000|2020-07-03 13:45:00|4011.4|4008.6|4017.6|4014.8|4017.6|4014.8|4011.1|4008.3|754
1593784200000|2020-07-03 13:50:00|4017.1|4014.3|4012.6|4009.8|4017.6|4014.8|4011.6|4008.8|315
1593784500000|2020-07-03 13:55:00|4012.9|4010.1|4010.9|4008.1|4012.9|4010.1|4006.6|4003.8|451
1593784800000|2020-07-03 14:00:00|4011.1|4008.3|4005.6|4002.8|4011.1|4008.3|4004.1|4001.3|526
1593785100000|2020-07-03 14:05:00|4005.4|4002.6|4007.1|4004.3|4009.1|4006.3|4003.9|4001.1|475
1593785400000|2020-07-03 14:10:00|4007.4|4004.6|4008.6|4005.8|4012.6|4009.8|4006.6|4003.8|286
1593785700000|2020-07-03 14:15:00|4008.1|4005.3|4010.6|4007.8|4013.6|4010.8|4007.6|4004.8|607
1593786000000|2020-07-03 14:20:00|4010.9|4008.1|4006.6|4003.8|4010.9|4008.1|4005.2|4002.4|408
1593786300000|2020-07-03 14:25:00|4006.9|4004.1|4007.4|4004.6|4010.4|4007.6|4004.6|4001.8|263
1593786600000|2020-07-03 14:30:00|4006.9|4004.1|3997.6|3994.8|4009.6|4006.8|3996.6|3993.8|815
1593786900000|2020-07-03 14:35:00|3998.2|3995.4|4000.6|3997.8|4004.9|4002.1|3990.9|3988.1|1610
1593787200000|2020-07-03 14:40:00|4000.9|3998.1|4001.9|3999.1|4003.1|4000.3|3999.6|3996.8|319
1593787500000|2020-07-03 14:45:00|4001.6|3998.8|4006.9|4004.1|4008.1|4005.3|3998.1|3995.3|516
1593787800000|2020-07-03 14:50:00|4007.1|4004.3|4009.9|4007.1|4011.6|4008.8|4001.1|3998.3|418
1593788100000|2020-07-03 14:55:00|4009.6|4006.8|4018.9|4016.1|4019.6|4016.8|4008.9|4006.1|1089
1593788400000|2020-07-03 15:00:00|4018.6|4015.8|4019.9|4017.1|4023.6|4020.8|4018.6|4015.8|770
1593788700000|2020-07-03 15:05:00|4020.6|4017.8|4016.9|4014.1|4021.6|4018.8|4016.4|4013.6|635
1593789000000|2020-07-03 15:10:00|4017.1|4014.3|4023.4|4020.6|4030.1|4027.3|4014.9|4012.1|1159
1593789300000|2020-07-03 15:15:00|4023.1|4020.3|4022.6|4019.8|4023.1|4020.3|4015.6|4012.8|776
1593789600000|2020-07-03 15:20:00|4022.1|4019.3|4027.6|4024.8|4027.9|4025.1|4017.9|4015.1|646
1593789900000|2020-07-03 15:25:00|4027.9|4025.1|4034.9|4032.1|4035.6|4032.8|4022.9|4020.1|1700
1593790200000|2020-07-03 15:30:00|4035.6|4032.8|4031.1|4028.3|4035.6|4032.8|4028.1|4025.3|1007
1593790500000|2020-07-03 15:35:00|4031.6|4028.8|4023.1|4020.3|4033.1|4030.3|4021.4|4018.6|1073
1593790800000|2020-07-03 15:40:00|4022.9|4020.1|4019.9|4017.1|4025.9|4023.1|4019.9|4017.1|365
1593791100000|2020-07-03 15:45:00|4020.1|4017.3|4023.9|4021.1|4024.6|4021.8|4018.9|4016.1|267
1593791400000|2020-07-03 15:50:00|4023.6|4020.8|4025.1|4022.3|4029.1|4026.3|4023.6|4020.8|306
1593791700000|2020-07-03 15:55:00|4025.9|4023.1|4031.1|4028.3|4031.6|4028.8|4022.1|4019.3|444
1593792000000|2020-07-03 16:00:00|4030.1|4027.3|4027.1|4024.3|4031.1|4028.3|4025.9|4023.1|317
1593792300000|2020-07-03 16:05:00|4026.1|4023.3|4029.9|4027.1|4030.7|4027.9|4023.9|4021.1|263
1593792600000|2020-07-03 16:10:00|4029.7|4026.9|4029.9|4027.1|4030.7|4027.9|4026.9|4024.1|279
1593792900000|2020-07-03 16:15:00|4029.7|4026.9|4028.7|4025.9|4030.7|4027.9|4028.1|4025.3|272
1593793200000|2020-07-03 16:20:00|4028.4|4025.6|4028.4|4025.6|4029.1|4026.3|4026.1|4023.3|507
1593793500000|2020-07-03 16:25:00|4028.7|4025.9|4031.7|4028.9|4031.7|4028.9|4028.4|4025.6|406
1593793800000|2020-07-03 16:30:00|4031.4|4028.6|4033.1|4030.3|4035.1|4032.3|4027.1|4024.3|596
1593794100000|2020-07-03 16:35:00|4034.1|4031.3|4034.9|4032.1|4036.1|4033.3|4032.1|4029.3|407
1593794400000|2020-07-03 16:40:00|4034.1|4031.3|4034.1|4031.3|4035.7|4032.9|4031.6|4028.8|879
1593794700000|2020-07-03 16:45:00|4034.6|4031.8|4032.6|4029.8|4037.9|4035.1|4032.4|4029.6|618
1593795000000|2020-07-03 16:50:00|4032.8|4030|4031.6|4028.8|4037.4|4034.6|4029.6|4026.8|607
1593795300000|2020-07-03 16:55:00|4031.4|4028.6|4038.2|4028.2|4040.2|4035.3|4023.6|4020.8|1112
1593734400000|2020-07-03 00:00:00|4031|4028.2|4029|4026.2|4036.4|4033.6|4026.7|4023.9|611
1593734700000|2020-07-03 00:05:00|4030|4027.2|4036|4033.2|4036|4033.2|4027.7|4024.9|225
1593735000000|2020-07-03 00:10:00|4035.7|4032.9|4034.5|4031.7|4037|4034.2|4030|4027.2|188
1593735300000|2020-07-03 00:15:00|4034.7|4031.9|4037.4|4034.6|4039.5|4036.7|4034.7|4031.9|116
1593735600000|2020-07-03 00:20:00|4038|4035.2|4036|4033.2|4038.2|4035.4|4035.7|4032.9|84
1593735900000|2020-07-03 00:25:00|4036.2|4033.4|4035.2|4032.4|4037.2|4034.4|4034|4031.2|103
1593736200000|2020-07-03 00:30:00|4035|4032.2|4031.2|4028.4|4036|4033.2|4031.2|4028.4|98
1593736500000|2020-07-03 00:35:00|4031|4028.2|4033|4030.2|4033|4030.2|4029|4026.2|89
1593736800000|2020-07-03 00:40:00|4033.2|4030.4|4036.2|4033.4|4037|4034.2|4033|4030.2|114
1593737100000|2020-07-03 00:45:00|4036|4033.2|4030|4027.2|4037|4034.2|4029|4026.2|192
1593737400000|2020-07-03 00:50:00|4030.2|4027.4|4032.2|4029.4|4034.4|4031.6|4030|4027.2|59
1593737700000|2020-07-03 00:55:00|4032|4029.2|4037|4034.2|4037.2|4034.4|4031|4028.2|138
1593738000000|2020-07-03 01:00:00|4038|4035.2|4038|4035.2|4040.4|4037.6|4036|4033.2|293
1593738300000|2020-07-03 01:05:00|4039|4036.2|4038|4035.2|4039|4036.2|4037|4034.2|61
1593738600000|2020-07-03 01:10:00|4038.5|4035.7|4044|4041.2|4045|4042.2|4038.5|4035.7|524
1593738900000|2020-07-03 01:15:00|4045|4042.2|4048.8|4046|4055|4052.2|4044.8|4042|679
1593739200000|2020-07-03 01:20:00|4048|4045.2|4049|4046.2|4051|4048.2|4046.3|4043.5|211
1593739500000|2020-07-03 01:25:00|4048.8|4046|4047|4044.2|4051|4048.2|4047|4044.2|94
1593739800000|2020-07-03 01:30:00|4048|4045.2|4047|4044.2|4050|4047.2|4046.5|4043.7|134
1593740100000|2020-07-03 01:35:00|4047.2|4044.4|4045.2|4042.4|4048|4045.2|4044.2|4041.4|179
1593740400000|2020-07-03 01:40:00|4045.5|4042.7|4047.5|4044.7|4047.5|4044.7|4042.5|4039.7|245
1593740700000|2020-07-03 01:45:00|4048|4045.2|4049|4046.2|4051.5|4048.7|4048|4045.2|217
1593741000000|2020-07-03 01:50:00|4048.7|4045.9|4046.5|4043.7|4052|4049.2|4046.5|4043.7|159
1593741300000|2020-07-03 01:55:00|4047|4044.2|4044.2|4041.4|4048.7|4045.9|4043.7|4040.9|119
1593741600000|2020-07-03 02:00:00|4044.5|4041.7|4048|4045.2|4048|4045.2|4043.5|4040.7|150
1593741900000|2020-07-03 02:05:00|4048.2|4045.4|4050.5|4047.7|4053|4050.2|4047.2|4044.4|198
1593742200000|2020-07-03 02:10:00|4050|4047.2|4046.5|4043.7|4050.2|4047.4|4046.2|4043.4|146
1593742500000|2020-07-03 02:15:00|4047.5|4044.7|4046.2|4043.4|4048.2|4045.4|4045.5|4042.7|67
1593742800000|2020-07-03 02:20:00|4045.5|4042.7|4043.5|4040.7|4045.5|4042.7|4043.5|4040.7|124
1593743100000|2020-07-03 02:25:00|4041.5|4038.7|4050.5|4047.7|4051.5|4048.7|4041.5|4038.7|394
1593743400000|2020-07-03 02:30:00|4050.2|4047.4|4049|4046.2|4051.5|4048.7|4048.2|4045.4|263
1593743700000|2020-07-03 02:35:00|4049.2|4046.4|4052.5|4049.7|4053.5|4050.7|4048.5|4045.7|116
1593744000000|2020-07-03 02:40:00|4052.2|4049.4|4051.5|4048.7|4054.5|4051.7|4051.5|4048.7|141
1593744300000|2020-07-03 02:45:00|4050.5|4047.7|4047.2|4044.4|4052.5|4049.7|4046.2|4043.4|191
1593744600000|2020-07-03 02:50:00|4047|4044.2|4047.5|4044.7|4049.5|4046.7|4046.5|4043.7|74
1593744900000|2020-07-03 02:55:00|4046.9|4044.1|4045.5|4042.7|4047.5|4044.7|4044.5|4041.7|187
1593745200000|2020-07-03 03:00:00|4045.2|4042.4|4046.2|4043.4|4047.2|4044.4|4043.5|4040.7|134
1593745500000|2020-07-03 03:05:00|4045.5|4042.7|4047.7|4044.9|4049|4046.2|4045|4042.2|140
1593745800000|2020-07-03 03:10:00|4047.5|4044.7|4041|4038.2|4048.2|4045.4|4040.2|4037.4|292
1593746100000|2020-07-03 03:15:00|4040.7|4037.9|4036.3|4033.5|4042|4039.2|4036|4033.2|255
1593746400000|2020-07-03 03:20:00|4037|4034.2|4038.5|4035.7|4040|4037.2|4036.3|4033.5|143
1593746700000|2020-07-03 03:25:00|4038.8|4036|4041|4038.2|4042.3|4039.5|4038|4035.2|149
1593747000000|2020-07-03 03:30:00|4040.5|4037.7|4039.3|4036.5|4041.3|4038.5|4038.8|4036|84
1593747300000|2020-07-03 03:35:00|4039.5|4036.7|4040.3|4037.5|4041.5|4038.7|4039.3|4036.5|51
1593747600000|2020-07-03 03:40:00|4039.5|4036.7|4039.5|4036.7|4040.5|4037.7|4038.5|4035.7|51
1593747900000|2020-07-03 03:45:00|4039.3|4036.5|4040.3|4037.5|4040.5|4037.7|4039.3|4036.5|40
1593748200000|2020-07-03 03:50:00|4040.5|4037.7|4041.3|4038.5|4042|4039.2|4039.3|4036.5|39
1593748500000|2020-07-03 03:55:00|4041.5|4038.7|4039.3|4036.5|4041.8|4039|4039.3|4036.5|32
1593748800000|2020-07-03 04:00:00|4039|4036.2|4035.5|4032.7|4039.3|4036.5|4031.8|4029|201
1593749100000|2020-07-03 04:05:00|4035.3|4032.5|4035.3|4032.5|4036.3|4033.5|4033.3|4030.5|80
1593749400000|2020-07-03 04:10:00|4035.5|4032.7|4026.3|4023.5|4035.5|4032.7|4023.5|4020.7|799
1593749700000|2020-07-03 04:15:00|4025.5|4022.7|4030.3|4027.5|4031.3|4028.5|4025.3|4022.5|207
1593750000000|2020-07-03 04:20:00|4030.5|4027.7|4029.5|4026.7|4032|4029.2|4029.3|4026.5|135
1593750300000|2020-07-03 04:25:00|4029.3|4026.5|4030|4027.2|4031.5|4028.7|4028|4025.2|51
1593750600000|2020-07-03 04:30:00|4029.5|4026.7|4033.3|4030.5|4033.3|4030.5|4029.3|4026.5|107
1593750900000|2020-07-03 04:35:00|4032.5|4029.7|4029.3|4026.5|4032.5|4029.7|4029|4026.2|55
1593751200000|2020-07-03 04:40:00|4029.8|4027|4028.5|4025.7|4030|4027.2|4028.5|4025.7|36
1593751500000|2020-07-03 04:45:00|4029.3|4026.5|4030.3|4027.5|4031.3|4028.5|4028.3|4025.5|73
1593751800000|2020-07-03 04:50:00|4030.5|4027.7|4029.5|4026.7|4031|4028.2|4029.5|4026.7|26
1593752100000|2020-07-03 04:55:00|4029.8|4027|4025.5|4022.7|4030.3|4027.5|4025.3|4022.5|113
1593752400000|2020-07-03 05:00:00|4025.3|4022.5|4026.3|4023.5|4027|4024.2|4023.3|4020.3|220
1593752700000|2020-07-03 05:05:00|4026|4023.2|4027.8|4025|4028.8|4026|4025.8|4023|118
1593753000000|2020-07-03 05:10:00|4028|4025.2|4024.3|4021.5|4030.8|4028|4024|4021.2|186
1593753300000|2020-07-03 05:15:00|4023.5|4020.7|4025|4022.2|4026|4023.2|4021.5|4018.7|172
1593753600000|2020-07-03 05:20:00|4024.3|4021.5|4022.3|4019.5|4024.3|4021.5|4020.5|4017.7|305
1593753900000|2020-07-03 05:25:00|4022|4019.2|4025|4022.2|4025.3|4022.5|4021|4018.2|250
1593754200000|2020-07-03 05:30:00|4024.8|4022|4027.5|4024.7|4027.8|4025|4022.8|4020|299
1593754500000|2020-07-03 05:35:00|4027.3|4024.5|4022|4019.2|4029|4026.2|4021.5|4018.7|275
1593754800000|2020-07-03 05:40:00|4022.5|4019.7|4024.3|4021.5|4024.8|4022|4018.5|4015.7|266
1593755100000|2020-07-03 05:45:00|4024.5|4021.7|4015.3|4012.5|4024.5|4021.7|4014.5|4011.7|342
1593755400000|2020-07-03 05:50:00|4015.5|4012.7|4021.5|4018.7|4022.5|4019.7|4015.3|4012.5|175
1593755700000|2020-07-03 05:55:00|4021.8|4019|4023.3|4020.5|4023.5|4020.7|4020.5|4017.7|120
1593756000000|2020-07-03 06:00:00|4022.5|4019.7|4028.5|4025.7|4030|4027.2|4021.5|4018.7|406
1593756300000|2020-07-03 06:05:00|4028.3|4025.5|4035.3|4032.5|4036.5|4033.7|4024.7|4021.9|398
1593756600000|2020-07-03 06:10:00|4034.5|4031.7|4034.5|4031.7|4036.3|4033.5|4031.5|4028.7|297
1593756900000|2020-07-03 06:15:00|4034.3|4031.5|4034.3|4031.5|4036.5|4033.7|4032.1|4029.3|311
1593757200000|2020-07-03 06:20:00|4034|4031.2|4034.5|4031.7|4035.5|4032.7|4033.5|4030.7|325
1593757500000|2020-07-03 06:25:00|4033.5|4030.7|4039.5|4036.7|4041.3|4038.5|4033.5|4030.7|391
1593757800000|2020-07-03 06:30:00|4039.3|4036.5|4035.5|4032.7|4042.8|4040|4035.3|4032.5|428
1593758100000|2020-07-03 06:35:00|4034.5|4031.7|4033.5|4030.7|4035.5|4032.7|4031.5|4028.7|341
1593758400000|2020-07-03 06:40:00|4033.3|4030.5|4033.5|4030.7|4034.5|4031.7|4031.5|4028.7|205
1593758700000|2020-07-03 06:45:00|4033.3|4030.5|4036.3|4033.5|4036.5|4033.7|4032.1|4029.3|122
1593759000000|2020-07-03 06:50:00|4036.1|4033.3|4034|4031.2|4036.5|4033.7|4033.5|4030.7|132
1593759300000|2020-07-03 06:55:00|4034.3|4031.5|4036|4033.2|4037.3|4034.5|4033.3|4030.5|183
1593759600000|2020-07-03 07:00:00|4036.3|4033.5|4029|4026.2|4040.5|4037.7|4027.5|4024.7|560
1593759900000|2020-07-03 07:05:00|4028.5|4025.7|4029.5|4026.7|4033.5|4030.7|4025.5|4022.7|607
1593760200000|2020-07-03 07:10:00|4029.8|4027|4029.3|4026.5|4044.5|4041.7|4027.5|4024.7|1059
1593760500000|2020-07-03 07:15:00|4029.8|4027|4030.3|4027.5|4035.8|4033|4027.5|4024.7|490
1593760800000|2020-07-03 07:20:00|4030.5|4027.7|4022.3|4019.5|4031.5|4028.7|4018.3|4015.5|644
1593761100000|2020-07-03 07:25:00|4021.5|4018.7|4028.5|4025.7|4030.5|4027.7|4021.5|4018.7|506
1593761400000|2020-07-03 07:30:00|4028.3|4025.5|4022.5|4019.7|4028.3|4025.5|4018.5|4015.7|356
1593761700000|2020-07-03 07:35:00|4022.1|4019.3|4017.1|4014.3|4024.5|4021.7|4012.3|4009.5|917
1593762000000|2020-07-03 07:40:00|4016.3|4013.5|4017.3|4014.5|4019.1|4016.3|4014.3|4011.5|370
1593762300000|2020-07-03 07:45:00|4017.5|4014.7|4021.5|4018.7|4022.5|4019.7|4014.5|4011.7|484
1593762600000|2020-07-03 07:50:00|4021.3|4018.5|4019.5|4016.7|4022.3|4019.5|4015.3|4012.5|259
1593762900000|2020-07-03 07:55:00|4020.1|4017.3|4023.3|4020.5|4023.5|4020.7|4019.5|4016.7|421
1593763200000|2020-07-03 08:00:00|4023.5|4020.7|4017.5|4014.7|4024.1|4021.3|4009|4006.2|1052
1593763500000|2020-07-03 08:05:00|4018.3|4015.5|4018.5|4015.7|4021.3|4018.5|4015.8|4013|276
1593763800000|2020-07-03 08:10:00|4018.3|4015.5|4013.5|4010.7|4018.5|4015.7|4009.5|4006.7|522
1593764100000|2020-07-03 08:15:00|4013.3|4010.5|4016.8|4014|4017.5|4014.7|4010.5|4007.7|307
1593764400000|2020-07-03 08:20:00|4016.5|4013.7|4022.5|4019.7|4023.5|4020.7|4016.3|4013.5|355
1593764700000|2020-07-03 08:25:00|4023.1|4020.3|4020.5|4017.7|4027.1|4024.3|4016.3|4013.5|1260
1593765000000|2020-07-03 08:30:00|4020.8|4018|4021.5|4018.7|4021.5|4018.7|4014.3|4011.5|901
1593765300000|2020-07-03 08:35:00|4021.1|4018.3|4017.1|4014.3|4024.8|4022|4014.6|4011.8|497
1593765600000|2020-07-03 08:40:00|4016.8|4014|4020.6|4017.8|4021.6|4018.8|4016.6|4013.8|226
1593765900000|2020-07-03 08:45:00|4019.6|4016.8|4021.6|4018.8|4022.6|4019.8|4017.6|4014.8|182
1593766200000|2020-07-03 08:50:00|4022.3|4019.5|4023.8|4021|4028.3|4025.5|4022.3|4019.5|582
1593766500000|2020-07-03 08:55:00|4024.1|4021.3|4017.3|4014.5|4025.1|4022.3|4015.3|4012.5|314
1593766800000|2020-07-03 09:00:00|4017.1|4014.3|4014.6|4011.8|4018.3|4015.5|4013.1|4010.3|345
1593767100000|2020-07-03 09:05:00|4014.8|4012|4017.1|4014.3|4017.6|4014.8|4013.1|4010.3|199
1593767400000|2020-07-03 09:10:00|4017.3|4014.5|4015.3|4012.5|4018.1|4015.3|4013.3|4010.5|210
1593767700000|2020-07-03 09:15:00|4015.1|4012.3|4018.6|4015.8|4018.6|4015.8|4013.3|4010.5|164
1593768000000|2020-07-03 09:20:00|4018.3|4015.5|4017.3|4014.5|4020.8|4018|4016.3|4013.5|259
1593768300000|2020-07-03 09:25:00|4017.6|4014.8|4012.1|4009.3|4019.3|4016.5|4012.1|4009.3|232
1593768600000|2020-07-03 09:30:00|4012.3|4009.5|4012.6|4009.8|4014.8|4012|4009.6|4006.8|308
1593768900000|2020-07-03 09:35:00|4012.3|4009.5|4016.3|4013.5|4017.1|4014.3|4010.3|4007.5|210
1593769200000|2020-07-03 09:40:00|4016.6|4013.8|4013.6|4010.8|4018.3|4015.5|4012.6|4009.8|594
1593769500000|2020-07-03 09:45:00|4013.3|4010.5|4008.3|4005.5|4013.6|4010.8|4006.6|4003.8|757
1593769800000|2020-07-03 09:50:00|4008.1|4005.3|4001|3998.2|4008.6|4005.8|3998|3995.2|1611
1593770100000|2020-07-03 09:55:00|4001.3|3998.5|4003.6|4000.8|4005.6|4002.8|3997|3994.2|877
1593770400000|2020-07-03 10:00:00|4003|4000.2|4004.6|4001.8|4004.6|4001.8|3997|3994.2|635
1593770700000|2020-07-03 10:05:00|4004.3|4001.5|3998.6|3995.8|4004.3|4001.5|3996.8|3994|490
1593771000000|2020-07-03 10:10:00|3997.8|3995|3996.8|3994|4000.6|3997.8|3996.6|3993.8|334
1593771300000|2020-07-03 10:15:00|3996.6|3993.8|3996.6|3993.8|3999.8|3997|3993.6|3990.8|677
1593771600000|2020-07-03 10:20:00|3996.3|3993.5|4005.3|4002.5|4006|4003.2|3994|3991.2|678
1593771900000|2020-07-03 10:25:00|4005.6|4002.8|4008.6|4005.8|4011.6|4008.8|4002.8|4000|607
1593772200000|2020-07-03 10:30:00|4007.8|4005|4013.6|4010.8|4013.6|4010.8|4006.6|4003.8|473
1593772500000|2020-07-03 10:35:00|4013|4010.2|4008.6|4005.8|4013.6|4010.8|4008.6|4005.8|309
1593772800000|2020-07-03 10:40:00|4009.6|4006.8|4014.6|4011.8|4015.6|4012.8|4008.8|4006|428
1593773100000|2020-07-03 10:45:00|4014|4011.2|4019.3|4016.5|4023.8|4021|4011.6|4008.8|1065
1593773400000|2020-07-03 10:50:00|4019.6|4016.8|4024.6|4021.8|4025.1|4022.3|4019.1|4016.3|436
1593773700000|2020-07-03 10:55:00|4024.1|4021.3|4021.8|4019|4024.1|4021.3|4019.6|4016.8|429
1593774000000|2020-07-03 11:00:00|4021.6|4018.8|4016.6|4013.8|4022.1|4019.3|4016.6|4013.8|500
1593774300000|2020-07-03 11:05:00|4016.8|4014|4023.9|4021.1|4024.9|4022.1|4016.6|4013.8|301
1593774600000|2020-07-03 11:10:00|4023.6|4020.8|4020.4|4017.6|4024.6|4021.8|4020.1|4017.3|332
1593774900000|2020-07-03 11:15:00|4020.6|4017.8|4018.6|4015.8|4020.6|4017.8|4016.6|4013.8|242
1593775200000|2020-07-03 11:20:00|4019.1|4016.3|4021.6|4018.8|4022.6|4019.8|4017.6|4014.8|201
1593775500000|2020-07-03 11:25:00|4021.4|4018.6|4015.6|4012.8|4021.6|4018.8|4014.6|4011.8|340
1593775800000|2020-07-03 11:30:00|4016.6|4013.8|4018.4|4015.6|4021.1|4018.3|4014.6|4011.8|361
1593776100000|2020-07-03 11:35:00|4018.6|4015.8|4014.1|4011.3|4018.6|4015.8|4013.1|4010.3|250
1593776400000|2020-07-03 11:40:00|4013.6|4010.8|4010.6|4007.8|4014.4|4011.6|4006.1|4003.3|664
1593776700000|2020-07-03 11:45:00|4010.4|4007.6|4013.4|4010.6|4015.1|4012.3|4008.6|4005.8|248
1593777000000|2020-07-03 11:50:00|4013.6|4010.8|4016.6|4013.8|4016.6|4013.8|4011.6|4008.8|234
1593777300000|2020-07-03 11:55:00|4016.4|4013.6|4022.6|4019.8|4023.4|4020.6|4015.6|4012.8|361
1593777600000|2020-07-03 12:00:00|4022.4|4019.6|4020.4|4017.6|4022.6|4019.8|4017.1|4014.3|291
1593777900000|2020-07-03 12:05:00|4020.6|4017.8|4021.6|4018.8|4021.6|4018.8|4016.6|4013.8|215
1593778200000|2020-07-03 12:10:00|4021.4|4018.6|4020.6|4017.8|4026.1|4023.3|4020.4|4017.6|655
1593778500000|2020-07-03 12:15:00|4020.4|4017.6|4020.6|4017.8|4021.6|4018.8|4017.6|4014.8|234
1593778800000|2020-07-03 12:20:00|4020.9|4018.1|4020.6|4017.8|4022.1|4019.3|4018.6|4015.8|175
1593779100000|2020-07-03 12:25:00|4020.4|4017.6|4019.4|4016.6|4020.6|4017.8|4016.6|4013.8|226
1593779400000|2020-07-03 12:30:00|4019.1|4016.3|4018.1|4015.3|4020.6|4017.8|4016.6|4013.8|128
1593779700000|2020-07-03 12:35:00|4018.4|4015.6|4027.4|4024.6|4029.1|4026.3|4017.1|4014.3|741
1593780000000|2020-07-03 12:40:00|4027.6|4024.8|4027.4|4024.6|4029.1|4026.3|4024.6|4021.8|390
1593780300000|2020-07-03 12:45:00|4027.1|4024.3|4022.6|4019.8|4030.1|4027.3|4022.6|4019.8|397
1593780600000|2020-07-03 12:50:00|4022.1|4019.3|4016.6|4013.8|4022.1|4019.3|4012.6|4009.8|837
1593780900000|2020-07-03 12:55:00|4017.1|4014.3|4016.6|4013.8|4018.1|4015.3|4015.6|4012.8|289
1593781200000|2020-07-03 13:00:00|4016.9|4014.1|4013.6|4010.8|4022.6|4019.8|4010.1|4007.3|591
1593781500000|2020-07-03 13:05:00|4014.1|4011.3|4018.4|4015.6|4019.6|4016.8|4012.6|4009.8|380
1593781800000|2020-07-03 13:10:00|4018.1|4015.3|4019.1|4016.3|4020.6|4017.8|4015.6|4012.8|159
1593782100000|2020-07-03 13:15:00|4018.8|4016|4019.4|4016.6|4026.4|4023.6|4018.6|4015.8|490
1593782400000|2020-07-03 13:20:00|4019.6|4016.8|4017.6|4014.8|4022.6|4019.8|4013.6|4010.8|504
1593782700000|2020-07-03 13:25:00|4018.1|4015.3|4017.4|4014.6|4021.6|4018.8|4016.1|4013.3|321
1593783000000|2020-07-03 13:30:00|4017.9|4015.1|4019.4|4016.6|4022.1|4019.3|4016.4|4013.6|643
1593783300000|2020-07-03 13:35:00|4020.1|4017.3|4012.1|4009.3|4021.1|4018.3|4011.4|4008.6|515
1593783600000|2020-07-03 13:40:00|4011.9|4009.1|4011.1|4008.3|4014.9|4012.1|4010.1|4007.3|407
1593783900000|2020-07-03 13:45:00|4011.4|4008.6|4017.6|4014.8|4017.6|4014.8|4011.1|4008.3|754
1593784200000|2020-07-03 13:50:00|4017.1|4014.3|4012.6|4009.8|4017.6|4014.8|4011.6|4008.8|315
1593784500000|2020-07-03 13:55:00|4012.9|4010.1|4010.9|4008.1|4012.9|4010.1|4006.6|4003.8|451
1593784800000|2020-07-03 14:00:00|4011.1|4008.3|4005.6|4002.8|4011.1|4008.3|4004.1|4001.3|526
1593785100000|2020-07-03 14:05:00|4005.4|4002.6|4007.1|4004.3|4009.1|4006.3|4003.9|4001.1|475
1593785400000|2020-07-03 14:10:00|4007.4|4004.6|4008.6|4005.8|4012.6|4009.8|4006.6|4003.8|286
1593785700000|2020-07-03 14:15:00|4008.1|4005.3|4010.6|4007.8|4013.6|4010.8|4007.6|4004.8|607
1593786000000|2020-07-03 14:20:00|4010.9|4008.1|4006.6|4003.8|4010.9|4008.1|4005.2|4002.4|408
1593786300000|2020-07-03 14:25:00|4006.9|4004.1|4007.4|4004.6|4010.4|4007.6|4004.6|4001.8|263
1593786600000|2020-07-03 14:30:00|4006.9|4004.1|3997.6|3994.8|4009.6|4006.8|3996.6|3993.8|815
1593786900000|2020-07-03 14:35:00|3998.2|3995.4|4000.6|3997.8|4004.9|4002.1|3990.9|3988.1|1610
1593787200000|2020-07-03 14:40:00|4000.9|3998.1|4001.9|3999.1|4003.1|4000.3|3999.6|3996.8|319
1593787500000|2020-07-03 14:45:00|4001.6|3998.8|4006.9|4004.1|4008.1|4005.3|3998.1|3995.3|516
1593787800000|2020-07-03 14:50:00|4007.1|4004.3|4009.9|4007.1|4011.6|4008.8|4001.1|3998.3|418
1593788100000|2020-07-03 14:55:00|4009.6|4006.8|4018.9|4016.1|4019.6|4016.8|4008.9|4006.1|1089
1593788400000|2020-07-03 15:00:00|4018.6|4015.8|4019.9|4017.1|4023.6|4020.8|4018.6|4015.8|770
1593788700000|2020-07-03 15:05:00|4020.6|4017.8|4016.9|4014.1|4021.6|4018.8|4016.4|4013.6|635
1593789000000|2020-07-03 15:10:00|4017.1|4014.3|4023.4|4020.6|4030.1|4027.3|4014.9|4012.1|1159
1593789300000|2020-07-03 15:15:00|4023.1|4020.3|4022.6|4019.8|4023.1|4020.3|4015.6|4012.8|776
1593789600000|2020-07-03 15:20:00|4022.1|4019.3|4027.6|4024.8|4027.9|4025.1|4017.9|4015.1|646
1593789900000|2020-07-03 15:25:00|4027.9|4025.1|4034.9|4032.1|4035.6|4032.8|4022.9|4020.1|1700
1593790200000|2020-07-03 15:30:00|4035.6|4032.8|4031.1|4028.3|4035.6|4032.8|4028.1|4025.3|1007
1593790500000|2020-07-03 15:35:00|4031.6|4028.8|4023.1|4020.3|4033.1|4030.3|4021.4|4018.6|1073
1593790800000|2020-07-03 15:40:00|4022.9|4020.1|4019.9|4017.1|4025.9|4023.1|4019.9|4017.1|365
1593791100000|2020-07-03 15:45:00|4020.1|4017.3|4023.9|4021.1|4024.6|4021.8|4018.9|4016.1|267
1593791400000|2020-07-03 15:50:00|4023.6|4020.8|4025.1|4022.3|4029.1|4026.3|4023.6|4020.8|306
1593791700000|2020-07-03 15:55:00|4025.9|4023.1|4031.1|4028.3|4031.6|4028.8|4022.1|4019.3|444
1593792000000|2020-07-03 16:00:00|4030.1|4027.3|4027.1|4024.3|4031.1|4028.3|4025.9|4023.1|317
1593792300000|2020-07-03 16:05:00|4026.1|4023.3|4029.9|4027.1|4030.7|4027.9|4023.9|4021.1|263
1593792600000|2020-07-03 16:10:00|4029.7|4026.9|4029.9|4027.1|4030.7|4027.9|4026.9|4024.1|279
1593792900000|2020-07-03 16:15:00|4029.7|4026.9|4028.7|4025.9|4030.7|4027.9|4028.1|4025.3|272
1593793200000|2020-07-03 16:20:00|4028.4|4025.6|4028.4|4025.6|4029.1|4026.3|4026.1|4023.3|507
1593793500000|2020-07-03 16:25:00|4028.7|4025.9|4031.7|4028.9|4031.7|4028.9|4028.4|4025.6|406
1593793800000|2020-07-03 16:30:00|4031.4|4028.6|4033.1|4030.3|4035.1|4032.3|4027.1|4024.3|596
1593794100000|2020-07-03 16:35:00|4034.1|4031.3|4034.9|4032.1|4036.1|4033.3|4032.1|4029.3|407
1593794400000|2020-07-03 16:40:00|4034.1|4031.3|4034.1|4031.3|4035.7|4032.9|4031.6|4028.8|879
1593794700000|2020-07-03 16:45:00|4034.6|4031.8|4032.6|4029.8|4037.9|4035.1|4032.4|4029.6|618
1593795000000|2020-07-03 16:50:00|4032.8|4030|4031.6|4028.8|4037.4|4034.6|4029.6|4026.8|607
1593795300000|2020-07-03 16:55:00|4031.4|4028.6|4038.2|4028.2|4040.2|4035.3|4023.6|4020.8|1112
1593986400000|2020-07-05 22:00:00|4035.4|4032.6|4037.2|4034.4|4043.2|4040.4|4032.1|4029.3|619
1593986700000|2020-07-05 22:05:00|4038.2|4035.4|4038.2|4035.4|4038.7|4035.9|4033.2|4030.4|255
1593987000000|2020-07-05 22:10:00|4037.9|4035.1|4040.2|4037.4|4040.5|4037.7|4037.5|4034.7|113
1593987300000|2020-07-05 22:15:00|4040.5|4037.7|4038.2|4035.4|4041.5|4038.7|4038.2|4035.4|75
1593987600000|2020-07-05 22:20:00|4039|4036.2|4048|4045.2|4048.2|4045.4|4038.9|4036.1|199
1593987900000|2020-07-05 22:25:00|4047.7|4044.9|4048.2|4045.4|4054.5|4051.7|4047.2|4044.4|282
1593988200000|2020-07-05 22:30:00|4048.4|4045.6|4057.5|4054.7|4059.2|4056.4|4047.2|4044.4|368
1593988500000|2020-07-05 22:35:00|4057|4054.2|4058|4055.2|4060.2|4057.4|4055.2|4052.4|161
1593988800000|2020-07-05 22:40:00|4058.2|4055.4|4058.3|4055.5|4058.5|4055.7|4056.7|4053.9|130
1593989100000|2020-07-05 22:45:00|4058.5|4055.7|4055.5|4052.7|4059.5|4056.7|4055.5|4052.7|62
1593989400000|2020-07-05 22:50:00|4056.2|4053.4|4055.5|4052.7|4058.2|4055.4|4054.2|4051.4|78
1593989700000|2020-07-05 22:55:00|4055.2|4052.4|4057|4054.2|4057.5|4054.7|4055.2|4052.4|35
1593990000000|2020-07-05 23:00:00|4056.5|4053.7|4055.2|4052.4|4058.2|4055.4|4054.5|4051.7|62
1593990300000|2020-07-05 23:05:00|4056.2|4053.4|4056.2|4053.4|4058.2|4055.4|4055.5|4052.7|52
1593990600000|2020-07-05 23:10:00|4055.9|4053.1|4053.5|4050.7|4056.5|4053.7|4051.5|4048.7|114
1593990900000|2020-07-05 23:15:00|4053.2|4050.4|4046.9|4044.1|4054.2|4051.4|4045.9|4043.1|300
1593991200000|2020-07-05 23:20:00|4047.2|4044.4|4042.2|4039.4|4047.2|4044.4|4041.7|4038.9|265
1593991500000|2020-07-05 23:25:00|4041.8|4039|4044.2|4041.4|4044.2|4041.4|4040.2|4037.4|196
1593991800000|2020-07-05 23:30:00|4044.4|4041.6|4044.2|4041.4|4045.9|4043.1|4042.9|4040.1|81
1593992100000|2020-07-05 23:35:00|4044.4|4041.6|4042.2|4039.4|4044.4|4041.6|4039.5|4036.7|105
1593992400000|2020-07-05 23:40:00|4043.2|4040.4|4045.9|4043.1|4045.9|4043.1|4040.9|4038.1|114
1593992700000|2020-07-05 23:45:00|4045.2|4042.4|4047.9|4045.1|4047.9|4045.1|4044.2|4041.4|303
1593993000000|2020-07-05 23:50:00|4047.7|4044.9|4050|4047.2|4053|4050.2|4046.9|4044.1|204
1593993300000|2020-07-05 23:55:00|4049.2|4046.4|4046|4043.2|4049.2|4046.4|4045.5|4042.7|140
1593993600000|2020-07-06 00:00:00|4046.2|4043.4|4050|4047.2|4052.2|4049.4|4046|4043.2|191
1593993900000|2020-07-06 00:05:00|4050.2|4047.4|4050.2|4047.4|4053|4050.2|4049|4046.2|154
1593994200000|2020-07-06 00:10:00|4050|4047.2|4045.2|4042.4|4052|4049.2|4045.2|4042.4|202
1593994500000|2020-07-06 00:15:00|4045.5|4042.7|4045|4042.2|4047|4044.2|4042|4039.2|155
1593994800000|2020-07-06 00:20:00|4045.2|4042.4|4046.5|4043.7|4047.5|4044.7|4044.5|4041.7|95
1593995100000|2020-07-06 00:25:00|4046.2|4043.4|4046.2|4043.4|4047.5|4044.7|4045.2|4042.4|74
1593995400000|2020-07-06 00:30:00|4047|4044.2|4040|4037.2|4047|4044.2|4037.2|4034.4|258
1593995700000|2020-07-06 00:35:00|4040.2|4037.4|4042.2|4039.4|4044|4041.2|4040|4037.2|136
1593996000000|2020-07-06 00:40:00|4042.5|4039.7|4043|4040.2|4045|4042.2|4042|4039.2|121
1593996300000|2020-07-06 00:45:00|4043.2|4040.4|4040|4037.2|4046|4043.2|4039.7|4036.9|106
1593996600000|2020-07-06 00:50:00|4039|4036.2|4041|4038.2|4042|4039.2|4039|4036.2|54
1593996900000|2020-07-06 00:55:00|4040.7|4037.9|4045.2|4042.4|4046|4043.2|4040|4037.2|169
1593997200000|2020-07-06 01:00:00|4045.7|4042.9|4047.7|4044.9|4051|4048.2|4044.7|4041.9|541
1593997500000|2020-07-06 01:05:00|4048|4045.2|4040.7|4037.9|4048.2|4045.4|4039.7|4036.9|208
1593997800000|2020-07-06 01:10:00|4041|4038.2|4043|4040.2|4045|4042.2|4038|4035.2|318
1593998100000|2020-07-06 01:15:00|4043.5|4040.7|4034.4|4031.6|4044.2|4041.4|4033.7|4030.9|479
1593998400000|2020-07-06 01:20:00|4034.7|4031.9|4038|4035.2|4040|4037.2|4032.2|4029.4|443
1593998700000|2020-07-06 01:25:00|4038.2|4035.4|4041|4038.2|4041|4038.2|4037.2|4034.4|189
1593999000000|2020-07-06 01:30:00|4040.5|4037.7|4045.3|4042.5|4046.3|4043.5|4040|4037.2|317
1593999300000|2020-07-06 01:35:00|4045.5|4042.7|4051.3|4048.5|4052|4049.2|4044.5|4041.7|391
1593999600000|2020-07-06 01:40:00|4051|4048.2|4051.5|4048.7|4053.5|4050.7|4049.5|4046.7|376
1593999900000|2020-07-06 01:45:00|4051.8|4049|4051|4048.2|4053.5|4050.7|4046.5|4043.7|243
1594000200000|2020-07-06 01:50:00|4051.3|4048.5|4045.5|4042.7|4052.3|4049.5|4044.8|4042|237
1594000500000|2020-07-06 01:55:00|4045.3|4042.5|4045.3|4042.5|4048|4045.2|4042.5|4039.7|229
1594000800000|2020-07-06 02:00:00|4045.5|4042.7|4051|4048.2|4052|4049.2|4045.5|4042.7|282
1594001100000|2020-07-06 02:05:00|4050.8|4048|4047|4044.2|4051.5|4048.7|4046.5|4043.7|227
1594001400000|2020-07-06 02:10:00|4046.5|4043.7|4046|4043.2|4048|4045.2|4044|4041.2|168
1594001700000|2020-07-06 02:15:00|4046.3|4043.5|4045|4042.2|4047|4044.2|4044|4041.2|143
1594002000000|2020-07-06 02:20:00|4044.8|4042|4040.3|4037.5|4045.3|4042.5|4040.3|4037.5|327
1594002300000|2020-07-06 02:25:00|4040.5|4037.7|4041.5|4038.7|4042|4039.2|4040|4037.2|93
1594002600000|2020-07-06 02:30:00|4040.5|4037.7|4042|4039.2|4042.5|4039.7|4039|4036.2|143
1594002900000|2020-07-06 02:35:00|4042.3|4039.5|4044.5|4041.7|4044.8|4042|4042|4039.2|110
1594003200000|2020-07-06 02:40:00|4044|4041.2|4047|4044.2|4047.3|4044.5|4044|4041.2|91
1594003500000|2020-07-06 02:45:00|4047.3|4044.5|4047|4044.2|4050|4047.2|4046.3|4043.5|212
1594003800000|2020-07-06 02:50:00|4047.8|4045|4047.8|4045|4049.3|4046.5|4047|4044.2|204
1594004100000|2020-07-06 02:55:00|4047.5|4044.7|4048|4045.2|4049|4046.2|4045|4042.2|123
1594004400000|2020-07-06 03:00:00|4048.5|4045.7|4048.6|4045.8|4050|4047.2|4045.5|4042.7|203
1594004700000|2020-07-06 03:05:00|4048.8|4046|4045|4042.2|4048.8|4046|4044|4041.2|73
1594005000000|2020-07-06 03:10:00|4044.6|4041.8|4045|4042.2|4045|4042.2|4043.3|4040.5|109
1594005300000|2020-07-06 03:15:00|4044.8|4042|4045|4042.2|4046.3|4043.5|4043.3|4040.5|103
1594005600000|2020-07-06 03:20:00|4045.4|4042.6|4044|4041.2|4048|4045.2|4042.6|4039.8|183
1594005900000|2020-07-06 03:25:00|4043|4040.2|4044|4041.2|4044|4041.2|4042.8|4040|69
1594006200000|2020-07-06 03:30:00|4044.3|4041.5|4046.3|4043.5|4048|4045.2|4044|4041.2|208
1594006500000|2020-07-06 03:35:00|4046|4043.2|4044.3|4041.5|4047.3|4044.5|4042.8|4040|100
1594006800000|2020-07-06 03:40:00|4044.6|4041.8|4044|4041.2|4045.3|4042.5|4043.3|4040.5|79
1594007100000|2020-07-06 03:45:00|4043.8|4041|4048|4045.2|4049|4046.2|4043.8|4041|129
1594007400000|2020-07-06 03:50:00|4047.8|4045|4055.6|4052.8|4056.6|4053.8|4047.8|4045|622
1594007700000|2020-07-06 03:55:00|4055|4052.2|4058|4055.2|4061|4058.2|4053.3|4050.5|634
1594008000000|2020-07-06 04:00:00|4058.3|4055.5|4059|4056.2|4060.8|4058|4056.3|4053.5|373
1594008300000|2020-07-06 04:05:00|4058|4055.2|4057|4054.2|4058|4055.2|4056|4053.2|128
1594008600000|2020-07-06 04:10:00|4057.3|4054.5|4055.3|4052.5|4059|4056.2|4055|4052.2|137
1594008900000|2020-07-06 04:15:00|4055.6|4052.8|4054.3|4051.5|4057|4054.2|4054|4051.2|101
1594009200000|2020-07-06 04:20:00|4054.6|4051.8|4054|4051.2|4055|4052.2|4052.6|4049.8|144
1594009500000|2020-07-06 04:25:00|4054.2|4051.4|4058.6|4055.8|4060.6|4057.8|4054.2|4051.4|390
1594009800000|2020-07-06 04:30:00|4058.8|4056|4057.3|4054.5|4062.8|4060|4056|4053.2|317
1594010100000|2020-07-06 04:35:00|4057|4054.2|4055.3|4052.5|4057.3|4054.5|4053.6|4050.8|255
1594010400000|2020-07-06 04:40:00|4055|4052.2|4054.3|4051.5|4055|4052.2|4051.6|4048.8|237
1594010700000|2020-07-06 04:45:00|4054|4051.2|4055.3|4052.5|4055.3|4052.5|4052.8|4050|103
1594011000000|2020-07-06 04:50:00|4055|4052.2|4054.3|4051.5|4055.3|4052.5|4053|4050.2|63
1594011300000|2020-07-06 04:55:00|4054|4051.2|4057.3|4054.5|4058|4055.2|4053.3|4050.5|121
1594011600000|2020-07-06 05:00:00|4057|4054.2|4059|4056.2|4059.6|4056.8|4056|4053.2|215
1594011900000|2020-07-06 05:05:00|4058.8|4056|4055.3|4052.5|4059.3|4056.5|4055|4052.2|98
1594012200000|2020-07-06 05:10:00|4055.6|4052.8|4056.6|4053.8|4057.6|4054.8|4053.5|4050.7|412
1594012500000|2020-07-06 05:15:00|4056.1|4053.3|4057|4054.2|4057.6|4054.8|4054.3|4051.5|162
1594012800000|2020-07-06 05:20:00|4056.8|4054|4058.3|4055.5|4060.3|4057.5|4055.6|4052.8|335
1594013100000|2020-07-06 05:25:00|4058|4055.2|4062|4059.2|4062.6|4059.8|4057.6|4054.8|242
1594013400000|2020-07-06 05:30:00|4062.5|4059.7|4059.8|4057|4065|4062.2|4059|4056.2|594
1594013700000|2020-07-06 05:35:00|4059.6|4056.8|4059.6|4056.8|4060.8|4058|4057.6|4054.8|161
1594014000000|2020-07-06 05:40:00|4060|4057.2|4060.6|4057.8|4061.6|4058.8|4058.3|4055.5|121
1594014300000|2020-07-06 05:45:00|4061|4058.2|4061.3|4058.5|4061.8|4059|4059.3|4056.5|131
1594014600000|2020-07-06 05:50:00|4061.6|4058.8|4064.3|4061.5|4065|4062.2|4060.3|4057.5|423
1594014900000|2020-07-06 05:55:00|4064.6|4061.8|4064|4061.2|4065|4062.2|4063|4060.2|312
1594015200000|2020-07-06 06:00:00|4064.5|4061.7|4068.8|4066|4070.6|4067.8|4064|4061.2|605
1594015500000|2020-07-06 06:05:00|4068.6|4065.8|4066.3|4063.5|4068.8|4066|4064|4061.2|395
1594015800000|2020-07-06 06:10:00|4066.6|4063.8|4069.3|4066.5|4069.6|4066.8|4066.3|4063.5|133
1594016100000|2020-07-06 06:15:00|4069.6|4066.8|4063.6|4060.8|4070|4067.2|4063.3|4060.5|218
1594016400000|2020-07-06 06:20:00|4063.8|4061|4063.6|4060.8|4067.6|4064.8|4063|4060.2|199
1594016700000|2020-07-06 06:25:00|4063.8|4061|4064.3|4061.5|4065|4062.2|4062|4059.2|255
1594017000000|2020-07-06 06:30:00|4064.6|4061.8|4068|4065.2|4069|4066.2|4064.6|4061.8|161
1594017300000|2020-07-06 06:35:00|4068.3|4065.5|4066.3|4063.5|4069|4066.2|4065.8|4063|215
1594017600000|2020-07-06 06:40:00|4066.6|4063.8|4073.1|4070.3|4073.1|4070.3|4066.3|4063.5|418
1594017900000|2020-07-06 06:45:00|4072.8|4070|4075.6|4072.8|4075.6|4072.8|4072.1|4069.3|461
1594018200000|2020-07-06 06:50:00|4075.1|4072.3|4079.8|4077|4083.1|4080.3|4073.6|4070.8|907
1594018500000|2020-07-06 06:55:00|4080.1|4077.3|4084.1|4081.3|4085.1|4082.3|4079.1|4076.3|567
1594018800000|2020-07-06 07:00:00|4083.8|4081|4081.6|4078.8|4087.6|4084.8|4080.3|4077.5|1256
1594019100000|2020-07-06 07:05:00|4081.3|4078.5|4092.1|4089.3|4092.1|4089.3|4081.1|4078.3|983
1594019400000|2020-07-06 07:10:00|4092.3|4089.5|4106.1|4103.3|4108.8|4106|4092.1|4089.3|2075
1594019700000|2020-07-06 07:15:00|4106.3|4103.5|4109.3|4106.5|4115.1|4112.3|4106.3|4103.5|1619
1594020000000|2020-07-06 07:20:00|4109.6|4106.8|4107.1|4104.3|4115.1|4112.3|4105.3|4102.5|1289
1594020300000|2020-07-06 07:25:00|4106.8|4104|4108.3|4105.5|4111.8|4109|4106.6|4103.8|620
1594020600000|2020-07-06 07:30:00|4108.1|4105.3|4102.6|4099.8|4112.1|4109.3|4101.6|4098.8|780
1594020900000|2020-07-06 07:35:00|4102.3|4099.5|4107.1|4104.3|4108.1|4105.3|4102.1|4099.3|609
1594021200000|2020-07-06 07:40:00|4106.6|4103.8|4103.1|4100.3|4108.1|4105.3|4100.1|4097.3|643
1594021500000|2020-07-06 07:45:00|4102.1|4099.3|4100.1|4097.3|4103.1|4100.3|4098.1|4095.3|451
1594021800000|2020-07-06 07:50:00|4101.1|4098.3|4101.1|4098.3|4105.6|4102.8|4098.1|4095.3|544
1594022100000|2020-07-06 07:55:00|4101.3|4098.5|4100.6|4097.8|4105.1|4102.3|4100.1|4097.3|361
1594022400000|2020-07-06 08:00:00|4101.1|4098.3|4105.9|4103.1|4106.4|4103.6|4100.6|4097.8|409
1594022700000|2020-07-06 08:05:00|4105.4|4102.6|4102.4|4099.6|4105.6|4102.8|4100.4|4097.6|423
1594023000000|2020-07-06 08:10:00|4102.1|4099.3|4096.1|4093.3|4103.1|4100.3|4093.4|4090.6|753
1594023300000|2020-07-06 08:15:00|4095.4|4092.6|4092.1|4089.3|4099.1|4096.3|4090.6|4087.8|854
1594023600000|2020-07-06 08:20:00|4092.4|4089.6|4096.6|4093.8|4099.9|4097.1|4091.1|4088.3|959
1594023900000|2020-07-06 08:25:00|4097.1|4094.3|4105.6|4102.8|4108.6|4105.8|4096.6|4093.8|1263
1594024200000|2020-07-06 08:30:00|4106.1|4103.3|4103.6|4100.8|4107.6|4104.8|4096.6|4093.8|1440
1594024500000|2020-07-06 08:35:00|4103.4|4100.6|4095.9|4093.1|4107.6|4104.8|4095.6|4092.8|603
1594024800000|2020-07-06 08:40:00|4095.6|4092.8|4099.6|4096.8|4099.9|4097.1|4092.6|4089.8|564
1594025100000|2020-07-06 08:45:00|4099.4|4096.6|4105.6|4102.8|4109.8|4106.8|4099.4|4096.6|787
1594025400000|2020-07-06 08:50:00|4104.6|4101.8|4089.6|4086.8|4104.6|4101.8|4087.6|4084.8|1092
1594025700000|2020-07-06 08:55:00|4089.2|4086.4|4093.4|4090.6|4097.6|4094.8|4088.6|4085.8|590
1594026000000|2020-07-06 09:00:00|4093.6|4090.8|4091.1|4088.3|4096.4|4093.6|4090.4|4087.6|467
1594026300000|2020-07-06 09:05:00|4091.4|4088.6|4079.6|4076.8|4091.6|4088.8|4076.6|4073.8|1534
1594026600000|2020-07-06 09:10:00|4080.6|4077.8|4080.7|4077.9|4085.7|4082.9|4077.9|4075.1|661
1594026900000|2020-07-06 09:15:00|4080.4|4077.6|4088.7|4085.9|4088.9|4086.1|4079.7|4076.9|603
1594027200000|2020-07-06 09:20:00|4089.1|4086.3|4089.7|4086.9|4091.7|4088.9|4087.7|4084.9|447
1594027500000|2020-07-06 09:25:00|4089.4|4086.6|4086.7|4083.9|4091.7|4088.9|4086.4|4083.6|260
1594027800000|2020-07-06 09:30:00|4086.4|4083.6|4086.4|4083.6|4089.4|4086.6|4083.7|4080.9|361
1594028100000|2020-07-06 09:35:00|4086.1|4083.3|4084.4|4081.6|4092.7|4089.9|4081.7|4078.9|594
1594028400000|2020-07-06 09:40:00|4084.7|4081.9|4085.7|4082.9|4089.4|4086.6|4083.4|4080.6|307
1594028700000|2020-07-06 09:45:00|4085.9|4083.1|4090.1|4087.3|4090.4|4087.6|4085.7|4082.9|248
1594029000000|2020-07-06 09:50:00|4089.7|4086.9|4084.7|4081.9|4090.1|4087.3|4082.2|4079.4|1338
1594029300000|2020-07-06 09:55:00|4084.9|4082.1|4083.7|4080.9|4086.4|4083.6|4080.7|4077.9|549
1594029600000|2020-07-06 10:00:00|4083.9|4081.1|4084.9|4082.1|4088.7|4085.9|4081.7|4078.9|491
1594029900000|2020-07-06 10:05:00|4085.2|4082.4|4084.7|4081.9|4087.2|4084.4|4084.2|4081.4|246
1594030200000|2020-07-06 10:10:00|4084.9|4082.1|4091.7|4088.9|4091.9|4089.1|4082.4|4079.6|545
1594030500000|2020-07-06 10:15:00|4091.9|4089.1|4089.7|4086.9|4092.9|4090.1|4089|4086.2|366
1594030800000|2020-07-06 10:20:00|4090|4087.2|4088.5|4085.7|4090|4087.2|4084.2|4081.4|312
1594031100000|2020-07-06 10:25:00|4088|4085.2|4084.2|4081.4|4090.7|4087.9|4081.7|4078.9|438
1594031400000|2020-07-06 10:30:00|4084.7|4081.9|4076|4073.2|4087.7|4084.9|4068.2|4065.4|1575
1594031700000|2020-07-06 10:35:00|4076.2|4073.4|4069.2|4066.4|4077.2|4074.4|4065.2|4062.4|942
1594032000000|2020-07-06 10:40:00|4069|4066.2|4070.2|4067.4|4072.2|4069.4|4065|4062.2|663
1594032300000|2020-07-06 10:45:00|4069.5|4066.7|4077.2|4074.4|4078.2|4075.4|4068.2|4065.4|752
1594032600000|2020-07-06 10:50:00|4076.2|4073.4|4080.2|4077.4|4080.5|4077.7|4075.2|4072.4|347
1594032900000|2020-07-06 10:55:00|4080|4077.2|4077|4074.2|4080.2|4077.4|4070.2|4067.4|559
1594033200000|2020-07-06 11:00:00|4076.5|4073.7|4072.7|4069.9|4076.5|4073.7|4071.2|4068.4|214
1594033500000|2020-07-06 11:05:00|4072.5|4069.7|4076.5|4073.7|4076.7|4073.9|4071.2|4068.4|290
1594033800000|2020-07-06 11:10:00|4076.2|4073.4|4078.2|4075.4|4080.7|4077.9|4074|4071.2|433
1594034100000|2020-07-06 11:15:00|4078.7|4075.9|4078.2|4075.4|4082.2|4079.4|4076.8|4074|817
1594034400000|2020-07-06 11:20:00|4078|4075.2|4077|4074.2|4081.3|4078.5|4076.7|4073.9|366
1594034700000|2020-07-06 11:25:00|4076.3|4073.5|4078.3|4075.5|4078.3|4075.5|4067.3|4064.5|686
1594035000000|2020-07-06 11:30:00|4078|4075.2|4070.3|4067.5|4080.7|4077.9|4069.7|4066.9|450
1594035300000|2020-07-06 11:35:00|4070|4067.2|4067|4064.2|4071.3|4068.5|4066.3|4063.5|773
1594035600000|2020-07-06 11:40:00|4066.8|4064|4062.3|4059.5|4067|4064.2|4056|4053.2|1626
1594035900000|2020-07-06 11:45:00|4062|4059.2|4057|4054.2|4063.8|4061|4052.3|4049.5|1078
1594036200000|2020-07-06 11:50:00|4056.3|4053.5|4058.3|4055.5|4061.3|4058.5|4054.5|4051.7|792
1594036500000|2020-07-06 11:55:00|4058.5|4055.7|4066.3|4063.5|4066.3|4063.5|4057.5|4054.7|978
1594036800000|2020-07-06 12:00:00|4067.3|4064.5|4066|4063.2|4070.3|4067.5|4065.5|4062.7|571
1594037100000|2020-07-06 12:05:00|4066.3|4063.5|4067|4064.2|4071.3|4068.5|4064.3|4061.5|604
1594037400000|2020-07-06 12:10:00|4066.8|4064|4071|4068.2|4071.3|4068.5|4065.3|4062.5|464
1594037700000|2020-07-06 12:15:00|4071.3|4068.5|4074|4071.2|4075.7|4072.9|4071|4068.2|794
1594038000000|2020-07-06 12:20:00|4073.7|4070.9|4071|4068.2|4074.3|4071.5|4068.3|4065.5|580
1594038300000|2020-07-06 12:25:00|4070.8|4068|4070.3|4067.5|4074.7|4071.9|4068.3|4065.5|490
1594038600000|2020-07-06 12:30:00|4070|4067.2|4075|4072.2|4079.7|4076.9|4069.3|4066.5|929
1594038900000|2020-07-06 12:35:00|4075.5|4072.7|4084|4081.2|4085.1|4082.3|4075|4072.2|1074
1594039200000|2020-07-06 12:40:00|4083.7|4080.9|4077.7|4074.9|4085|4082.2|4076.7|4073.9|881
1594039500000|2020-07-06 12:45:00|4077|4074.2|4071.7|4068.9|4080.7|4077.9|4071.3|4068.5|670
1594039800000|2020-07-06 12:50:00|4071.5|4068.7|4070.7|4067.9|4073.7|4070.9|4067.7|4064.9|778
1594040100000|2020-07-06 12:55:00|4070.3|4067.5|4072.7|4069.9|4073.7|4070.9|4068.7|4065.9|680
1594040400000|2020-07-06 13:00:00|4073|4070.2|4069.3|4066.5|4077.7|4074.9|4060.5|4057.7|2841
1594040700000|2020-07-06 13:05:00|4070.3|4067.5|4061.7|4058.9|4070.3|4067.5|4056.3|4053.5|2111
1594041000000|2020-07-06 13:10:00|4061.3|4058.5|4052.3|4049.5|4064.3|4061.5|4051.3|4048.5|1564
1594041300000|2020-07-06 13:15:00|4052|4049.2|4057.7|4054.9|4059.7|4056.9|4050.3|4047.5|1799
1594041600000|2020-07-06 13:20:00|4057.5|4054.7|4037.3|4034.5|4057.5|4054.7|4030.4|4027.6|7769
1594041900000|2020-07-06 13:25:00|4037.6|4034.8|4030.6|4027.8|4037.6|4034.8|4024.3|4021.5|4688
1594042200000|2020-07-06 13:30:00|4030.9|4028.1|4035.9|4033.1|4043.6|4040.8|4028.9|4026.1|3934
1594042500000|2020-07-06 13:35:00|4036.3|4033.5|4034.6|4031.8|4041.3|4038.5|4031.9|4029.1|3806
1594042800000|2020-07-06 13:40:00|4034.9|4032.1|4038|4035.2|4047|4044.2|4031.9|4029.1|4252
1594043100000|2020-07-06 13:45:00|4038.2|4035.4|4049.7|4046.9|4050.4|4047.6|4038|4035.2|3688
1594043400000|2020-07-06 13:50:00|4049.4|4046.6|4065.2|4062.4|4066.2|4063.4|4049.4|4046.6|3583
1594043700000|2020-07-06 13:55:00|4065.4|4062.6|4072.4|4069.6|4076.2|4073.4|4065.4|4062.6|3113
1594044000000|2020-07-06 14:00:00|4075.6|4072.8|4071.2|4068.4|4082.2|4079.4|4068.2|4065.4|4723
1594044300000|2020-07-06 14:05:00|4071.4|4068.6|4069.2|4066.4|4074.2|4071.4|4065.2|4062.4|2663
1594044600000|2020-07-06 14:10:00|4069.4|4066.6|4065.4|4062.6|4074.2|4071.4|4056.4|4053.6|3618
1594044900000|2020-07-06 14:15:00|4065.2|4062.4|4059.4|4056.6|4070.4|4067.6|4056.7|4053.9|1695
1594045200000|2020-07-06 14:20:00|4059.7|4056.9|4053.6|4050.8|4062.9|4060.1|4052.2|4049.4|4091
1594045500000|2020-07-06 14:25:00|4053.2|4050.4|4055.3|4052.5|4057|4054.2|4046.6|4043.8|6093
1594045800000|2020-07-06 14:30:00|4055|4052.2|4066|4063.2|4069|4066.2|4051|4048.2|3360
1594046100000|2020-07-06 14:35:00|4066.3|4063.5|4078|4075.2|4080|4077.2|4066.3|4063.5|2984
1594046400000|2020-07-06 14:40:00|4078.3|4075.5|4081|4078.2|4085|4082.2|4075|4072.2|2891
1594046700000|2020-07-06 14:45:00|4081.3|4078.5|4086|4083.2|4089|4086.2|4081|4078.2|2405
1594047000000|2020-07-06 14:50:00|4085.6|4082.8|4094.7|4091.9|4095.5|4092.7|4085.3|4082.5|2897
1594047300000|2020-07-06 14:55:00|4095|4092.2|4092.5|4089.7|4096.5|4093.7|4091|4088.2|3199
1594047600000|2020-07-06 15:00:00|4092.7|4089.9|4088.5|4085.7|4098.5|4095.7|4083.5|4080.7|2694
1594047900000|2020-07-06 15:05:00|4088|4085.2|4082.6|4079.8|4092|4089.2|4079.8|4077|2182
1594048200000|2020-07-06 15:10:00|4082.8|4080|4084|4081.2|4088|4085.2|4079.6|4076.8|1328
1594048500000|2020-07-06 15:15:00|4084.3|4081.5|4089|4086.2|4089|4086.2|4081.6|4078.8|1463
1594048800000|2020-07-06 15:20:00|4090|4087.2|4089|4086.2|4092.3|4089.5|4082|4079.2|1974
1594049100000|2020-07-06 15:25:00|4088|4085.2|4102.8|4100|4103|4100.2|4084|4081.2|2760
1594049400000|2020-07-06 15:30:00|4102|4099.2|4105.5|4102.7|4107.5|4104.7|4101.5|4098.7|4976
1594049700000|2020-07-06 15:35:00|4105.8|4103|4105|4102.2|4110.5|4107.7|4104|4101.2|2558
1594050000000|2020-07-06 15:40:00|4106|4103.2|4099.5|4096.7|4107|4104.2|4098.8|4096|2349
1594050300000|2020-07-06 15:45:00|4099.3|4096.5|4096.5|4093.7|4103.5|4100.7|4094|4091.2|1478
1594050600000|2020-07-06 15:50:00|4096|4093.2|4082|4079.2|4097|4094.2|4082|4079.2|2062
1594050900000|2020-07-06 15:55:00|4082.3|4079.5|4066|4063.2|4082.5|4079.7|4065|4062.2|3175
1594051200000|2020-07-06 16:00:00|4065|4062.2|4071|4068.2|4075|4072.2|4060.3|4057.5|2308
1594051500000|2020-07-06 16:05:00|4071.3|4068.5|4065.6|4062.8|4073.3|4070.5|4061.8|4059|1707
1594051800000|2020-07-06 16:10:00|4065.3|4062.5|4070.6|4067.8|4073.6|4070.8|4063|4060.2|2914
1594052100000|2020-07-06 16:15:00|4070.3|4067.5|4061.6|4058.8|4070.6|4067.8|4058.6|4055.8|1636
1594052400000|2020-07-06 16:20:00|4062.6|4059.8|4060.6|4057.8|4065.6|4062.8|4058.6|4055.8|1360
1594052700000|2020-07-06 16:25:00|4060.8|4058|4069.6|4066.8|4069.6|4066.8|4059.6|4056.8|1435
1594053000000|2020-07-06 16:30:00|4069.1|4066.3|4046.9|4044.1|4069.1|4066.3|4045.6|4042.8|3777
1594053300000|2020-07-06 16:35:00|4046.6|4043.8|4052.9|4050.1|4054.6|4051.8|4046.6|4043.8|1096
1594053600000|2020-07-06 16:40:00|4052.2|4049.4|4053.2|4050.4|4054.6|4051.8|4048.2|4045.4|1229
1594053900000|2020-07-06 16:45:00|4053.6|4050.8|4058.2|4055.4|4058.2|4055.4|4049.2|4046.4|1253
1594054200000|2020-07-06 16:50:00|4057.9|4055.1|4046.9|4044.1|4058.9|4056.1|4043.6|4040.8|1193
1594054500000|2020-07-06 16:55:00|4047.2|4044.4|4052.2|4049.4|4052.2|4049.4|4038.2|4035.4|2155
1594054800000|2020-07-06 17:00:00|4052.6|4049.8|4059.2|4056.4|4060.2|4057.4|4049.9|4047.1|1754
1594055100000|2020-07-06 17:05:00|4058.2|4055.4|4056.2|4053.4|4061.2|4058.4|4053.2|4050.4|1467
1594055400000|2020-07-06 17:10:00|4055.9|4053.1|4062.2|4059.4|4063.2|4060.4|4054.9|4052.1|1755
1594055700000|2020-07-06 17:15:00|4061.9|4059.1|4060.2|4057.4|4065.6|4062.8|4059.2|4056.4|1514
1594056000000|2020-07-06 17:20:00|4059.9|4057.1|4071.9|4069.1|4072.9|4070.1|4059.9|4057.1|1457
1594056300000|2020-07-06 17:25:00|4072.2|4069.4|4072.2|4069.4|4073.9|4071.1|4069.2|4066.4|1513
1594056600000|2020-07-06 17:30:00|4071.2|4068.4|4076.2|4073.4|4079.2|4076.4|4071.2|4068.4|1607
1594056900000|2020-07-06 17:35:00|4075.6|4072.8|4072.2|4069.4|4077.9|4075.1|4071.2|4068.4|1276
1594057200000|2020-07-06 17:40:00|4071.6|4068.8|4077.2|4074.4|4079.2|4076.4|4070.9|4068.1|912
1594057500000|2020-07-06 17:45:00|4077.4|4074.6|4079.2|4076.4|4081.2|4078.4|4075.2|4072.4|1139
1594057800000|2020-07-06 17:50:00|4079.9|4077.1|4078.2|4075.4|4081.2|4078.4|4075.2|4072.4|1121
1594058100000|2020-07-06 17:55:00|4077.9|4075.1|4083.2|4080.4|4083.4|4080.6|4075.2|4072.4|1580
1594058400000|2020-07-06 18:00:00|4082.2|4079.4|4078.2|4075.4|4084.2|4081.4|4071.9|4069.1|2282
1594058700000|2020-07-06 18:05:00|4077.9|4075.1|4076.4|4073.6|4081.6|4078.8|4072.2|4069.4|2367
1594059000000|2020-07-06 18:10:00|4076.2|4073.4|4085.6|4082.8|4087.1|4084.3|4072.2|4069.4|4274
1594059300000|2020-07-06 18:15:00|4086.1|4083.3|4083.1|4080.3|4093.1|4090.3|4082.6|4079.8|2919
1594059600000|2020-07-06 18:20:00|4083.6|4080.8|4077.1|4074.3|4084.6|4081.8|4072.6|4069.8|2714
1594059900000|2020-07-06 18:25:00|4077.9|4075.1|4057.7|4054.9|4087.1|4084.3|4057.7|4054.9|10241
1594060200000|2020-07-06 18:30:00|4057.9|4055.1|4063.7|4060.9|4064.7|4061.9|4054.7|4051.9|2936
1594060500000|2020-07-06 18:35:00|4064.4|4061.6|4068.7|4065.9|4069.1|4066.3|4060.4|4057.6|1585
1594060800000|2020-07-06 18:40:00|4068.4|4065.6|4067.4|4064.6|4070.1|4067.3|4067.1|4064.3|519
1594061100000|2020-07-06 18:45:00|4067.1|4064.3|4066.5|4063.7|4070.1|4067.3|4066.1|4063.3|814
1594061400000|2020-07-06 18:50:00|4066.8|4064|4070.1|4067.3|4071.8|4069|4062.8|4060|767
1594061700000|2020-07-06 18:55:00|4069.8|4067|4070.1|4067.3|4072.8|4070|4068.5|4065.7|525
1594062000000|2020-07-06 19:00:00|4069.5|4066.7|4065.1|4062.3|4070.1|4067.3|4064.8|4062|499
1594062300000|2020-07-06 19:05:00|4064.8|4062|4070.8|4068|4072.8|4070|4064.8|4062|351
1594062600000|2020-07-06 19:10:00|4070.5|4067.7|4070.5|4067.7|4072.1|4069.3|4069.1|4066.3|233
1594062900000|2020-07-06 19:15:00|4070.1|4067.3|4066.1|4063.3|4070.5|4067.7|4063.8|4061|267
1594063200000|2020-07-06 19:20:00|4065.8|4063|4065.5|4062.7|4068.3|4065.5|4065.5|4062.7|127
1594063500000|2020-07-06 19:25:00|4065.8|4063|4067.8|4065|4069.5|4066.7|4065.5|4062.7|189
1594063800000|2020-07-06 19:30:00|4067.5|4064.7|4068.8|4066|4070.5|4067.7|4065.8|4063|225
1594064100000|2020-07-06 19:35:00|4069.1|4066.3|4069.3|4066.5|4071.5|4068.7|4067.5|4064.7|274
1594064400000|2020-07-06 19:40:00|4069.5|4066.7|4069.5|4066.7|4070.8|4068|4067.5|4064.7|171
1594064700000|2020-07-06 19:45:00|4069.3|4066.5|4071.5|4068.7|4072.1|4069.3|4068.5|4065.7|194
1594065000000|2020-07-06 19:50:00|4072.1|4069.3|4064.8|4062|4072.5|4069.7|4062.1|4059.3|483
1594065300000|2020-07-06 19:55:00|4064.5|4061.7|4066.4|4063.6|4068.8|4066|4063.1|4060.3|911
1594065600000|2020-07-06 20:00:00|4067.2|4064.4|4068.1|4065.3|4069.1|4066.3|4064.1|4061.3|244
1594065900000|2020-07-06 20:05:00|4068.4|4065.6|4070.1|4067.3|4071.4|4068.6|4066.5|4063.7|246
1594066200000|2020-07-06 20:10:00|4069.8|4067|4069.8|4067|4071.8|4069|4067.8|4065|246
1594066500000|2020-07-06 20:15:00|4070.1|4067.3|4066.5|4063.7|4070.1|4067.3|4066.1|4063.3|80
1594066800000|2020-07-06 20:20:00|4067.1|4064.3|4070.8|4068|4070.8|4068|4066.1|4063.3|122
1594067100000|2020-07-06 20:25:00|4071.1|4068.3|4071.1|4068.3|4072.3|4069.5|4070.8|4068|166
1594067400000|2020-07-06 20:30:00|4070.5|4067.7|4070.8|4068|4071.8|4069|4069.1|4066.3|178
1594067700000|2020-07-06 20:35:00|4071.5|4068.7|4071.1|4068.3|4072.5|4069.7|4070.8|4068|89
1594068000000|2020-07-06 20:40:00|4070.8|4068|4070.8|4068|4072.5|4069.7|4070.1|4067.3|94
1594068300000|2020-07-06 20:45:00|4070.5|4067.7|4069.1|4066.3|4071.3|4068.5|4068.6|4065.8|390
1594068600000|2020-07-06 20:50:00|4069.5|4066.7|4068.8|4066|4070.1|4067.3|4068.1|4065.3|145
1594068900000|2020-07-06 20:55:00|4068.5|4065.7|4066.4|4063.6|4068.5|4065.7|4065.1|4062.3|250
1594072800000|2020-07-06 22:00:00|4071.9|4069.1|4068.1|4065.3|4072.4|4069.6|4067.4|4064.6|421
1594073100000|2020-07-06 22:05:00|4068.4|4065.6|4068.4|4065.6|4069.4|4066.6|4067.7|4064.9|47
1594073400000|2020-07-06 22:10:00|4068.2|4065.4|4067.4|4064.6|4069.1|4066.3|4066.9|4064.1|45
1594073700000|2020-07-06 22:15:00|4067.1|4064.3|4066.4|4063.6|4067.4|4064.6|4066.4|4063.6|47
1594074000000|2020-07-06 22:20:00|4065.8|4063|4067.1|4064.3|4067.1|4064.3|4064.7|4061.9|61
1594074300000|2020-07-06 22:25:00|4066.7|4063.9|4063.1|4060.3|4066.7|4063.9|4063.1|4060.3|42
1594074600000|2020-07-06 22:30:00|4064.1|4061.3|4063.1|4060.3|4064.1|4061.3|4063.1|4060.3|56
1594074900000|2020-07-06 22:35:00|4062.9|4060.1|4063.4|4060.6|4064.1|4061.3|4062.1|4059.3|65
1594075200000|2020-07-06 22:40:00|4063.1|4060.3|4062.4|4059.6|4063.1|4060.3|4062.1|4059.3|46
1594075500000|2020-07-06 22:45:00|4062.1|4059.3|4063.1|4060.3|4064.1|4061.3|4061.4|4058.6|62
1594075800000|2020-07-06 22:50:00|4062.9|4060.1|4064.1|4061.3|4064.1|4061.3|4061.4|4058.6|60
1594076100000|2020-07-06 22:55:00|4064.5|4061.7|4070.4|4067.6|4070.4|4067.6|4063.4|4060.6|175
1594076400000|2020-07-06 23:00:00|4071.1|4068.3|4071.4|4068.6|4073.7|4070.9|4071.1|4068.3|148
1594076700000|2020-07-06 23:05:00|4071.1|4068.3|4070.2|4067.4|4071.4|4068.6|4069.1|4066.3|70
1594077000000|2020-07-06 23:10:00|4070.4|4067.6|4070.4|4067.6|4070.7|4067.9|4069.4|4066.6|56
1594077300000|2020-07-06 23:15:00|4069.4|4066.6|4069.4|4066.6|4070.4|4067.6|4068.1|4065.3|67
1594077600000|2020-07-06 23:20:00|4070.4|4067.6|4078.1|4075.3|4078.1|4075.3|4070.4|4067.6|157
1594077900000|2020-07-06 23:25:00|4078.4|4075.6|4077.1|4074.3|4078.4|4075.6|4076.1|4073.3|86
1594078200000|2020-07-06 23:30:00|4077.4|4074.6|4080.4|4077.6|4080.4|4077.6|4076.9|4074.1|94
1594078500000|2020-07-06 23:35:00|4079.4|4076.6|4079.4|4076.6|4079.4|4076.6|4078.2|4075.4|95
1594078800000|2020-07-06 23:40:00|4078.4|4075.6|4077.1|4074.3|4078.4|4075.6|4076.4|4073.6|71
1594079100000|2020-07-06 23:45:00|4077.4|4074.6|4077.4|4074.6|4078.1|4075.3|4075.9|4073.1|102
1594079400000|2020-07-06 23:50:00|4077.1|4074.3|4080.1|4077.3|4080.1|4077.3|4077.1|4074.3|78
1594079700000|2020-07-06 23:55:00|4079.7|4076.9|4080.1|4077.3|4082.7|4079.9|4079.1|4076.3|155
1594080000000|2020-07-07 00:00:00|4079.1|4076.3|4078.4|4075.6|4079.6|4076.8|4072.1|4069.3|876
1594080300000|2020-07-07 00:05:00|4078.1|4075.3|4079.1|4076.3|4079.1|4076.3|4076.4|4073.6|148
1594080600000|2020-07-07 00:10:00|4079.4|4076.6|4082.1|4079.3|4083.1|4080.3|4079.1|4076.3|202
1594080900000|2020-07-07 00:15:00|4081.6|4078.8|4082.6|4079.8|4084.6|4081.8|4080.1|4077.3|309
1594081200000|2020-07-07 00:20:00|4081.9|4079.1|4079.6|4076.8|4083.6|4080.8|4079.6|4076.8|185
1594081500000|2020-07-07 00:25:00|4079.9|4077.1|4080.6|4077.8|4082.6|4079.8|4079.9|4077.1|92
1594081800000|2020-07-07 00:30:00|4081.1|4078.3|4079.6|4076.8|4081.1|4078.3|4079.1|4076.3|153
1594082100000|2020-07-07 00:35:00|4079.9|4077.1|4079.9|4077.1|4081.9|4079.1|4078.9|4076.1|121
1594082400000|2020-07-07 00:40:00|4080.6|4077.8|4080.2|4077.4|4081.6|4078.8|4078.6|4075.8|132
1594082700000|2020-07-07 00:45:00|4080.4|4077.6|4079.9|4077.1|4081.2|4078.4|4076.6|4073.8|129
1594083000000|2020-07-07 00:50:00|4080.6|4077.8|4081.9|4079.1|4082.6|4079.8|4080.6|4077.8|169
1594083300000|2020-07-07 00:55:00|4081.6|4078.8|4079.6|4076.8|4082.6|4079.8|4079.6|4076.8|58
1594083600000|2020-07-07 01:00:00|4079.1|4076.3|4081.6|4078.8|4082.6|4079.8|4077.6|4074.8|142
1594083900000|2020-07-07 01:05:00|4080.6|4077.8|4067.4|4064.6|4081.6|4078.8|4065.4|4062.6|748
1594084200000|2020-07-07 01:10:00|4067.2|4064.4|4057.2|4054.4|4068.4|4065.6|4056.4|4053.6|651
1594084500000|2020-07-07 01:15:00|4056.7|4053.9|4057.2|4054.4|4062.5|4059.7|4052.2|4049.4|870
1594084800000|2020-07-07 01:20:00|4056.5|4053.7|4058.2|4055.4|4062.2|4059.4|4055.5|4052.7|315
1594085100000|2020-07-07 01:25:00|4058.5|4055.7|4058.2|4055.4|4060.5|4057.7|4055.5|4052.7|241
1594085400000|2020-07-07 01:30:00|4057.2|4054.4|4062.2|4059.4|4064.2|4061.4|4057.2|4054.4|304
1594085700000|2020-07-07 01:35:00|4061.7|4058.9|4055.2|4052.4|4061.7|4058.9|4052.5|4049.7|415
1594086000000|2020-07-07 01:40:00|4054.2|4051.4|4050.2|4047.4|4055.2|4052.4|4048.2|4045.4|529
1594086300000|2020-07-07 01:45:00|4049.5|4046.7|4055.2|4052.4|4055.5|4052.7|4048.7|4045.9|349
1594086600000|2020-07-07 01:50:00|4054.5|4051.7|4053.2|4050.4|4055.2|4052.4|4050|4047.2|254
1594086900000|2020-07-07 01:55:00|4052.7|4049.9|4048.5|4045.7|4053.2|4050.4|4048.2|4045.4|238
1594087200000|2020-07-07 02:00:00|4048.2|4045.4|4054.2|4051.4|4054.2|4051.4|4045.2|4042.4|304
1594087500000|2020-07-07 02:05:00|4053.7|4050.9|4055.5|4052.7|4056.2|4053.4|4051.2|4048.4|239
1594087800000|2020-07-07 02:10:00|4055.8|4053|4047.7|4044.9|4056.2|4053.4|4046.8|4044|544
1594088100000|2020-07-07 02:15:00|4047.5|4044.7|4051.2|4048.4|4052|4049.2|4046.2|4043.4|200
1594088400000|2020-07-07 02:20:00|4051.5|4048.7|4053.5|4050.7|4053.5|4050.7|4050.5|4047.7|180
1594088700000|2020-07-07 02:25:00|4053.9|4051.1|4051.2|4048.4|4054.5|4051.7|4050.5|4047.7|117
1594089000000|2020-07-07 02:30:00|4051|4048.2|4047|4044.2|4052.2|4049.4|4042.8|4040|498
1594089300000|2020-07-07 02:35:00|4047.2|4044.4|4050.8|4048|4051.8|4049|4046.5|4043.7|212
1594089600000|2020-07-07 02:40:00|4051.2|4048.4|4049.2|4046.4|4053.8|4051|4048.8|4046|196
1594089900000|2020-07-07 02:45:00|4048.8|4046|4047|4044.2|4051.2|4048.4|4045.5|4042.7|181
1594090200000|2020-07-07 02:50:00|4047.2|4044.4|4044.8|4042|4049.2|4046.4|4044.5|4041.7|167
1594090500000|2020-07-07 02:55:00|4045.8|4043|4047.2|4044.4|4049.2|4046.4|4044.5|4041.7|202
1594090800000|2020-07-07 03:00:00|4047.5|4044.7|4049.8|4047|4050.2|4047.4|4046|4043.2|123
1594091100000|2020-07-07 03:05:00|4049|4046.2|4051.2|4048.4|4051.2|4048.4|4048.2|4045.4|157
1594091400000|2020-07-07 03:10:00|4051.5|4048.7|4053.2|4050.4|4053.5|4050.7|4050.8|4048|204
1594091700000|2020-07-07 03:15:00|4052.8|4050|4051.8|4049|4054.5|4051.7|4050.8|4048|95
1594092000000|2020-07-07 03:20:00|4052|4049.2|4049.8|4047|4053.5|4050.7|4049|4046.2|118
1594092300000|2020-07-07 03:25:00|4050.2|4047.4|4052.5|4049.7|4054.8|4052|4049.8|4047|152
1594092600000|2020-07-07 03:30:00|4052.1|4049.3|4053.8|4051|4054.5|4051.7|4051|4048.2|141
1594092900000|2020-07-07 03:35:00|4053.5|4050.7|4052.5|4049.7|4054.5|4051.7|4051.5|4048.7|78
1594093200000|2020-07-07 03:40:00|4052.2|4049.4|4055.5|4052.7|4055.5|4052.7|4051.5|4048.7|130
1594093500000|2020-07-07 03:45:00|4056.2|4053.4|4056.8|4054|4058.8|4056|4054.2|4051.4|303
1594093800000|2020-07-07 03:50:00|4056.5|4053.7|4056.2|4053.4|4056.8|4054|4055.5|4052.7|54
1594094100000|2020-07-07 03:55:00|4056.5|4053.7|4056.2|4053.4|4056.5|4053.7|4055.5|4052.7|57
1594094400000|2020-07-07 04:00:00|4056|4053.2|4053.8|4051|4056.2|4053.4|4053.8|4051|145
1594094700000|2020-07-07 04:05:00|4053.2|4050.4|4052.8|4050|4054.8|4052|4052.5|4049.7|94
1594095000000|2020-07-07 04:10:00|4053|4050.2|4048.5|4045.7|4053|4050.2|4048|4045.2|228
1594095300000|2020-07-07 04:15:00|4048.1|4045.3|4048.5|4045.7|4049.8|4047|4047.5|4044.7|112
1594095600000|2020-07-07 04:20:00|4048.8|4046|4050.5|4047.7|4050.8|4048|4048.2|4045.4|62
1594095900000|2020-07-07 04:25:00|4050.8|4048|4051.5|4048.7|4052.5|4049.7|4050.5|4047.7|79
1594096200000|2020-07-07 04:30:00|4051.2|4048.4|4053.5|4050.7|4054.9|4052.1|4050.5|4047.7|197
1594096500000|2020-07-07 04:35:00|4053.2|4050.4|4052.5|4049.7|4053.5|4050.7|4051.2|4048.4|47
1594096800000|2020-07-07 04:40:00|4052.2|4049.4|4053.5|4050.7|4054.5|4051.7|4052.2|4049.4|61
1594097100000|2020-07-07 04:45:00|4053.2|4050.4|4054.2|4051.4|4054.2|4051.4|4052.5|4049.7|42
1594097400000|2020-07-07 04:50:00|4053.8|4051|4052.2|4049.4|4054.2|4051.4|4051.5|4048.7|63
1594097700000|2020-07-07 04:55:00|4052|4049.2|4050.2|4047.4|4052.5|4049.7|4050.2|4047.4|63
1594098000000|2020-07-07 05:00:00|4049.8|4047|4052.5|4049.7|4052.8|4050|4047.5|4044.7|234
1594098300000|2020-07-07 05:05:00|4052.7|4049.9|4051.5|4048.7|4053.5|4050.7|4050.8|4048|67
1594098600000|2020-07-07 05:10:00|4051.1|4048.3|4050.5|4047.7|4051.1|4048.3|4048.2|4045.4|131
1594098900000|2020-07-07 05:15:00|4050.2|4047.4|4047.5|4044.7|4051.5|4048.7|4044.8|4042|182
1594099200000|2020-07-07 05:20:00|4047.2|4044.4|4039.8|4037|4047.2|4044.4|4039.8|4036.4|506
1594099500000|2020-07-07 05:25:00|4040|4037.2|4038.5|4035.7|4040.8|4038|4038.2|4035.4|417
1594099800000|2020-07-07 05:30:00|4038.8|4036|4041.5|4038.7|4041.8|4039|4037.8|4035|298
1594100100000|2020-07-07 05:35:00|4041.8|4039|4041.5|4038.7|4043.5|4040.7|4040.2|4037.4|156
1594100400000|2020-07-07 05:40:00|4041.2|4038.4|4043.5|4040.7|4044.2|4041.4|4040|4037.2|125
1594100700000|2020-07-07 05:45:00|4043.2|4040.4|4039.5|4036.7|4043.2|4040.4|4038.5|4035.7|168
1594101000000|2020-07-07 05:50:00|4039.3|4036.5|4039.3|4036.5|4040.8|4038|4037.8|4035|228
1594101300000|2020-07-07 05:55:00|4039|4036.2|4038|4035.2|4039.5|4036.7|4034.5|4031.7|269
1594101600000|2020-07-07 06:00:00|4038.2|4035.4|4023.5|4020.7|4038.8|4036|4019.7|4016.9|1654
1594101900000|2020-07-07 06:05:00|4023.1|4020.3|4014.5|4011.7|4023.8|4021|4013.8|4011|884
1594102200000|2020-07-07 06:10:00|4014.2|4011.4|4014.8|4012|4015.2|4012.4|4006.8|4004|1515
1594102500000|2020-07-07 06:15:00|4015|4012.2|4017.8|4015|4019|4016.2|4013.5|4010.7|633
1594102800000|2020-07-07 06:20:00|4016.8|4014|4016.5|4013.7|4017.8|4015|4012.5|4009.7|452
1594103100000|2020-07-07 06:25:00|4016.8|4014|4014.5|4011.7|4016.8|4014|4012.8|4010|227
1594103400000|2020-07-07 06:30:00|4014.8|4012|4019.8|4017|4020.8|4018|4012.5|4009.7|435
1594103700000|2020-07-07 06:35:00|4020|4017.2|4023.8|4021|4024.5|4021.7|4019.8|4017|393
1594104000000|2020-07-07 06:40:00|4024|4021.2|4024.8|4022|4025|4022.2|4021.8|4019|318
1594104300000|2020-07-07 06:45:00|4025|4022.2|4024.8|4022|4028.2|4025.4|4021.5|4018.7|463
1594104600000|2020-07-07 06:50:00|4024.5|4021.7|4020.8|4018|4024.8|4022|4020.5|4017.7|228
1594104900000|2020-07-07 06:55:00|4020.2|4017.4|4015.8|4013|4020.2|4017.4|4013.2|4010.4|467
1594105200000|2020-07-07 07:00:00|4015.5|4012.7|4017.5|4014.7|4018.5|4015.7|4011.2|4008.4|758
1594105500000|2020-07-07 07:05:00|4016.8|4014|4018.5|4015.7|4019.8|4017|4014.2|4011.4|498
1594105800000|2020-07-07 07:10:00|4018.1|4015.3|4019|4016.2|4019.2|4016.4|4014.5|4011.7|382
1594106100000|2020-07-07 07:15:00|4018.8|4016|4024|4021.2|4025.8|4023|4017.5|4014.7|470
1594106400000|2020-07-07 07:20:00|4024.2|4021.4|4015.2|4012.4|4024.8|4022|4014.8|4012|522
1594106700000|2020-07-07 07:25:00|4015.5|4012.7|4020.8|4018|4020.8|4018|4012.8|4010|781
1594107000000|2020-07-07 07:30:00|4021.2|4018.4|4027.8|4025|4027.8|4025|4019.8|4017|709
1594107300000|2020-07-07 07:35:00|4027.5|4024.7|4025|4022.2|4030.5|4027.7|4022.5|4019.7|899
1594107600000|2020-07-07 07:40:00|4025.3|4022.5|4023.8|4021|4028.2|4025.4|4021.8|4019|569
1594107900000|2020-07-07 07:45:00|4023.4|4020.6|4026.5|4023.7|4028.8|4026|4021.4|4018.6|529
1594108200000|2020-07-07 07:50:00|4026.8|4024|4024.8|4022|4030.8|4028|4023.8|4021|584
1594108500000|2020-07-07 07:55:00|4024.5|4021.7|4030.2|4027.4|4032.2|4029.4|4022.8|4020|458
1594108800000|2020-07-07 08:00:00|4029.2|4026.4|4030.8|4028|4035.8|4033|4028.2|4025.4|915
1594109100000|2020-07-07 08:05:00|4030.5|4027.7|4033.5|4030.7|4038.8|4036|4024.5|4021.7|1130
1594109400000|2020-07-07 08:10:00|4033.8|4031|4039.8|4037|4043.8|4041|4033.8|4031|754
1594109700000|2020-07-07 08:15:00|4040.3|4037.5|4037.5|4034.7|4040.3|4037.5|4034.5|4031.7|453
1594110000000|2020-07-07 08:20:00|4037.8|4035|4042.8|4040|4045|4042.2|4035.8|4033|589
1594110300000|2020-07-07 08:25:00|4042.5|4039.7|4020.5|4017.7|4042.5|4039.7|4019.5|4016.7|2023
1594110600000|2020-07-07 08:30:00|4020.8|4018|4026.8|4024|4032.8|4030|4019.8|4017|1571
1594110900000|2020-07-07 08:35:00|4027.2|4024.4|4026.8|4024|4032.1|4029.3|4022.5|4019.7|892
1594111200000|2020-07-07 08:40:00|4027|4024.2|4026.2|4023.4|4031.8|4029|4023.5|4020.7|364
1594111500000|2020-07-07 08:45:00|4026.5|4023.7|4033.5|4030.7|4036.8|4034|4026.5|4023.7|964
1594111800000|2020-07-07 08:50:00|4033.8|4031|4036.8|4034|4038.8|4036|4029.8|4027|444
1594112100000|2020-07-07 08:55:00|4037|4034.2|4034.8|4032|4037.5|4034.7|4031.8|4029|416
1594112400000|2020-07-07 09:00:00|4034.5|4031.7|4013.8|4011|4037.3|4034.5|4013.5|4010.7|1236
1594112700000|2020-07-07 09:05:00|4014.3|4011.5|4011.8|4009|4023.6|4020.8|4008.8|4006|1448
1594113000000|2020-07-07 09:10:00|4011.6|4008.8|4012.8|4010|4016.1|4013.3|4006.8|4004|1078
1594113300000|2020-07-07 09:15:00|4012.6|4009.8|4012.9|4010.1|4017.3|4014.5|4008.1|4005.3|702
1594113600000|2020-07-07 09:20:00|4012.4|4009.6|4000.9|3998.1|4015.9|4013.1|3998.9|3996.1|1747
1594113900000|2020-07-07 09:25:00|3999.9|3997.1|4005.9|4003.1|4007.9|4005.1|3997.3|3994.5|1320
1594114200000|2020-07-07 09:30:00|4006.3|4003.5|4013.4|4010.6|4016.9|4014.1|4004.4|4001.6|1179
1594114500000|2020-07-07 09:35:00|4013.2|4010.4|4016.4|4013.6|4018.7|4015.9|4010.2|4007.4|518
1594114800000|2020-07-07 09:40:00|4016.2|4013.4|4013.5|4010.7|4022.5|4019.7|4012.5|4009.7|478
1594115100000|2020-07-07 09:45:00|4013.2|4010.4|4013.5|4010.7|4021.5|4018.7|4010.9|4008.1|404
1594115400000|2020-07-07 09:50:00|4013|4010.2|4015.5|4012.7|4018.9|4016.1|4010.5|4007.7|479
1594115700000|2020-07-07 09:55:00|4015.2|4012.4|4021.5|4018.7|4023.9|4021.1|4013.9|4011.1|636
1594116000000|2020-07-07 10:00:00|4020.8|4018|4016.2|4013.4|4021.9|4019.1|4011.5|4008.7|662
1594116300000|2020-07-07 10:05:00|4015.9|4013.1|4018.5|4015.7|4020.9|4018.1|4015.9|4013.1|349
1594116600000|2020-07-07 10:10:00|4018.2|4015.4|4021.2|4018.4|4022.9|4020.1|4017.2|4014.4|374
1594116900000|2020-07-07 10:15:00|4020.9|4018.1|4020.9|4018.1|4022.9|4020.1|4011.6|4008.8|1015
1594117200000|2020-07-07 10:20:00|4020.6|4017.8|4005.6|4002.8|4020.9|4018.1|4004.9|4002.1|1040
1594117500000|2020-07-07 10:25:00|4005.9|4003.1|4008.1|4005.3|4009.6|4006.8|4004.6|4001.8|529
1594117800000|2020-07-07 10:30:00|4007.9|4005.1|4008.9|4006.1|4011.9|4009.1|4005.9|4003.1|919
1594118100000|2020-07-07 10:35:00|4008.6|4005.8|4017.3|4014.5|4019.6|4016.8|4008.6|4005.8|761
1594118400000|2020-07-07 10:40:00|4017.9|4015.1|4016.1|4013.3|4018.9|4016.1|4013.3|4010.5|294
1594118700000|2020-07-07 10:45:00|4015.9|4013.1|4009.9|4007.1|4017|4014.2|4008.6|4005.8|385
1594119000000|2020-07-07 10:50:00|4009.6|4006.8|4011.6|4008.8|4012.9|4010.1|4006.9|4004.1|347
1594119300000|2020-07-07 10:55:00|4010.9|4008.1|4010.9|4008.1|4012.9|4010.1|4007.9|4005.1|223
1594119600000|2020-07-07 11:00:00|4011.9|4009.1|4018.3|4015.5|4019.6|4016.8|4011.9|4009.1|365
1594119900000|2020-07-07 11:05:00|4018.1|4015.3|4022.9|4020.1|4024.4|4021.6|4015.6|4012.8|612
1594120200000|2020-07-07 11:10:00|4023.3|4020.5|4028.9|4026.1|4031.9|4029.1|4022.4|4019.6|717
1594120500000|2020-07-07 11:15:00|4028.6|4025.8|4027.9|4025.1|4033.2|4030.4|4026.9|4024.1|614
1594120800000|2020-07-07 11:20:00|4028.3|4025.5|4027.9|4025.1|4030.9|4028.1|4027.9|4025.1|496
1594121100000|2020-07-07 11:25:00|4028.1|4025.3|4026.6|4023.8|4028.9|4026.1|4023.9|4021.1|462
1594121400000|2020-07-07 11:30:00|4027|4024.2|4026.6|4023.8|4029.9|4027.1|4023.6|4020.8|504
1594121700000|2020-07-07 11:35:00|4026.3|4023.5|4028.6|4025.8|4032.1|4029.3|4025.9|4023.1|400
1594122000000|2020-07-07 11:40:00|4028.3|4025.5|4042.9|4040.1|4043.3|4040.5|4027.9|4025.1|1388
1594122300000|2020-07-07 11:45:00|4043.3|4040.5|4050.9|4048.1|4052.3|4049.5|4041.9|4039.1|1494
1594122600000|2020-07-07 11:50:00|4051.3|4048.5|4042.9|4040.1|4051.9|4049.1|4042.9|4040.1|895
1594122900000|2020-07-07 11:55:00|4043.6|4040.8|4046.9|4044.1|4048.9|4046.1|4042.3|4039.5|578
1594123200000|2020-07-07 12:00:00|4047.3|4044.5|4049.6|4046.8|4049.9|4047.1|4042.9|4040.1|772
1594123500000|2020-07-07 12:05:00|4049.9|4047.1|4050.9|4048.1|4054.3|4051.5|4048.9|4046.1|1126
1594123800000|2020-07-07 12:10:00|4050.6|4047.8|4052.9|4050.1|4054.9|4052.1|4046.6|4043.8|991
1594124100000|2020-07-07 12:15:00|4053.3|4050.5|4043.9|4041.1|4054.9|4052.1|4043.9|4041.1|724
1594124400000|2020-07-07 12:20:00|4044.1|4041.3|4037.6|4034.8|4046.4|4043.6|4036.9|4034.1|1113
1594124700000|2020-07-07 12:25:00|4037.9|4035.1|4041.3|4038.5|4042.3|4039.5|4035.9|4033.1|821
1594125000000|2020-07-07 12:30:00|4041.6|4038.8|4036.9|4034.1|4046.9|4044.1|4035.9|4033.1|941
1594125300000|2020-07-07 12:35:00|4037.1|4034.3|4039.6|4036.8|4046.3|4043.5|4035.3|4032.5|748
1594125600000|2020-07-07 12:40:00|4039.9|4037.1|4047.3|4044.5|4047.3|4044.5|4038.6|4035.8|907
1594125900000|2020-07-07 12:45:00|4047.6|4044.8|4047.3|4044.5|4049.3|4046.5|4044.6|4041.8|576
1594126200000|2020-07-07 12:50:00|4047.6|4044.8|4047.6|4044.8|4048.9|4046.1|4044.9|4042.1|525
1594126500000|2020-07-07 12:55:00|4047.3|4044.5|4049.3|4046.5|4049.3|4046.5|4039.9|4037.1|707
1594126800000|2020-07-07 13:00:00|4049.6|4046.8|4043.6|4040.8|4050.3|4047.5|4041.9|4039.1|1590
1594127100000|2020-07-07 13:05:00|4043.2|4040.4|4041.9|4039.1|4050.9|4048.1|4041.9|4039.1|1559
1594127400000|2020-07-07 13:10:00|4042.3|4039.5|4039.9|4037.1|4042.9|4040.1|4036.9|4034.1|2974
1594127700000|2020-07-07 13:15:00|4040.3|4037.5|4030.9|4028.1|4040.6|4037.8|4028.9|4026.1|1928
1594128000000|2020-07-07 13:20:00|4031.3|4028.5|4045.6|4042.8|4047.6|4044.8|4029.9|4027.1|1472
1594128300000|2020-07-07 13:25:00|4045.9|4043.1|4043.9|4041.1|4049.6|4046.8|4041.3|4038.5|1345
1594128600000|2020-07-07 13:30:00|4044.1|4041.3|4041.6|4038.8|4046.3|4043.5|4036.9|4034.1|1871
1594128900000|2020-07-07 13:35:00|4041.3|4038.5|4031.9|4029.1|4041.9|4039.1|4030.9|4028.1|1357
1594129200000|2020-07-07 13:40:00|4031.5|4028.7|4037.6|4034.8|4038.6|4035.8|4030.9|4028.1|921
1594129500000|2020-07-07 13:45:00|4038.3|4035.5|4045.9|4043.1|4050.6|4047.8|4037.3|4034.5|1758
1594129800000|2020-07-07 13:50:00|4046.1|4043.3|4049.3|4046.5|4049.3|4046.5|4043.6|4040.8|829
1594130100000|2020-07-07 13:55:00|4049.9|4047.1|4052.9|4050.1|4056.6|4053.8|4049.9|4047.1|1692
1594130400000|2020-07-07 14:00:00|4052.6|4049.8|4063.6|4060.8|4066.3|4063.5|4051.9|4049.1|3818
1594130700000|2020-07-07 14:05:00|4063.3|4060.5|4065.3|4062.5|4069.3|4066.5|4055.6|4052.8|3507
1594131000000|2020-07-07 14:10:00|4064.9|4062.1|4083.3|4080.5|4085|4082.2|4064.9|4062.1|5751
1594131300000|2020-07-07 14:15:00|4083.7|4080.9|4084|4081.2|4088.7|4085.9|4080|4077.2|3817
1594131600000|2020-07-07 14:20:00|4083.7|4080.9|4085.7|4082.9|4091.1|4088.3|4080.7|4077.9|2409
1594131900000|2020-07-07 14:25:00|4085.3|4082.5|4087|4084.2|4087.7|4084.9|4080.7|4077.9|1463
1594132200000|2020-07-07 14:30:00|4087.3|4084.5|4074.7|4071.9|4090.7|4087.9|4074|4071.2|2665
1594132500000|2020-07-07 14:35:00|4075|4072.2|4078.3|4075.5|4083|4080.2|4074.7|4071.9|1748
1594132800000|2020-07-07 14:40:00|4078|4075.2|4079.3|4076.5|4083.3|4080.5|4077.3|4074.5|1144
1594133100000|2020-07-07 14:45:00|4079|4076.2|4054.3|4051.5|4081|4078.2|4052.3|4049.5|4508
1594133400000|2020-07-07 14:50:00|4054.5|4051.7|4067.3|4064.5|4072.3|4069.5|4054.3|4051.5|3175
1594133700000|2020-07-07 14:55:00|4067.7|4064.9|4072|4069.2|4073.3|4070.5|4062.3|4059.5|1906
1594134000000|2020-07-07 15:00:00|4072.7|4069.9|4070.3|4067.5|4073|4070.2|4064.3|4061.5|1345
1594134300000|2020-07-07 15:05:00|4070.7|4067.9|4074|4071.2|4074.3|4071.5|4067.7|4064.9|1251
1594134600000|2020-07-07 15:10:00|4074.3|4071.5|4072.3|4069.5|4076.7|4073.9|4072.3|4069.5|1493
1594134900000|2020-07-07 15:15:00|4072.7|4069.9|4077.3|4074.5|4077.7|4074.9|4068.3|4065.5|2765
1594135200000|2020-07-07 15:20:00|4076.7|4073.9|4083.3|4080.5|4083.7|4080.9|4076.3|4073.5|2038
1594135500000|2020-07-07 15:25:00|4083.7|4080.9|4088.3|4085.5|4090.3|4087.5|4081.3|4078.5|2959
1594135800000|2020-07-07 15:30:00|4088.7|4085.9|4076.3|4073.5|4089.3|4086.5|4074|4071.2|2735
1594136100000|2020-07-07 15:35:00|4075.7|4072.9|4085.3|4082.5|4086.3|4083.5|4070|4067.2|3183
1594136400000|2020-07-07 15:40:00|4085.7|4082.9|4083.7|4080.9|4086.3|4083.5|4076.7|4073.9|2270
1594136700000|2020-07-07 15:45:00|4083.4|4080.6|4089.9|4087.1|4092.9|4090.1|4082.7|4079.9|2314
1594137000000|2020-07-07 15:50:00|4089.7|4086.9|4088.4|4085.6|4090.2|4087.4|4086.7|4083.9|1213
1594137300000|2020-07-07 15:55:00|4088.7|4085.9|4086.4|4083.6|4093.1|4090.3|4083.4|4080.6|1613
1594137600000|2020-07-07 16:00:00|4086.7|4083.9|4093.7|4090.9|4097.4|4094.6|4086.7|4083.9|1840
1594137900000|2020-07-07 16:05:00|4094.1|4091.3|4087.1|4084.3|4100.1|4097.3|4085.7|4082.9|2041
1594138200000|2020-07-07 16:10:00|4087.4|4084.6|4089.1|4086.3|4092.1|4089.3|4087.1|4084.3|1173
1594138500000|2020-07-07 16:15:00|4090.1|4087.3|4094.4|4091.6|4096.1|4093.3|4088.1|4085.3|2852
1594138800000|2020-07-07 16:20:00|4095.1|4092.3|4094.1|4091.3|4098.1|4095.3|4092.7|4089.9|1095
1594139100000|2020-07-07 16:25:00|4094.4|4091.6|4089.4|4086.6|4096.1|4093.3|4089.1|4086.3|1243
1594139400000|2020-07-07 16:30:00|4089.1|4086.3|4088.4|4085.6|4095.1|4092.3|4088.1|4085.3|1099
1594139700000|2020-07-07 16:35:00|4088.1|4085.3|4079.7|4076.9|4089.7|4086.9|4076.7|4073.9|2506
1594140000000|2020-07-07 16:40:00|4079.3|4076.5|4077|4074.2|4080.3|4077.5|4074.1|4071.3|2922
1594140300000|2020-07-07 16:45:00|4077.4|4074.6|4082|4079.2|4082.3|4079.5|4075.7|4072.9|1300
1594140600000|2020-07-07 16:50:00|4082.3|4079.5|4082.3|4079.5|4084.3|4081.5|4081.3|4078.5|791
1594140900000|2020-07-07 16:55:00|4082.7|4079.9|4083|4080.2|4084.3|4081.5|4079.3|4076.5|799
1594141200000|2020-07-07 17:00:00|4083.7|4080.9|4081.7|4078.9|4085.3|4082.5|4081.3|4078.5|794
1594141500000|2020-07-07 17:05:00|4082|4079.2|4085.7|4082.9|4086.4|4083.6|4077.7|4074.9|2355
1594141800000|2020-07-07 17:10:00|4085.4|4082.6|4087.1|4084.3|4088.1|4085.3|4083.4|4080.6|1043
1594142100000|2020-07-07 17:15:00|4087.4|4084.6|4087.1|4084.3|4089.7|4086.9|4085.7|4082.9|746
1594142400000|2020-07-07 17:20:00|4087.4|4084.6|4084.7|4081.9|4089.1|4086.3|4083.7|4080.9|709
1594142700000|2020-07-07 17:25:00|4084.9|4082.1|4085.4|4082.6|4086.7|4083.9|4078.1|4075.3|935
1594143000000|2020-07-07 17:30:00|4085.7|4082.9|4085.4|4082.6|4087.7|4084.9|4083.7|4080.9|682
1594143300000|2020-07-07 17:35:00|4085.1|4082.3|4087.1|4084.3|4088.8|4086|4085.1|4082.3|823
1594143600000|2020-07-07 17:40:00|4087.4|4084.6|4088.4|4085.6|4090.1|4087.3|4085.8|4083|1679
1594143900000|2020-07-07 17:45:00|4088.1|4085.3|4088.1|4085.3|4090.1|4087.3|4086.1|4083.3|714
1594144200000|2020-07-07 17:50:00|4088.4|4085.6|4090.5|4087.7|4091.8|4089|4087.1|4084.3|897
1594144500000|2020-07-07 17:55:00|4090.1|4087.3|4087.8|4085|4094.1|4091.3|4087.5|4084.7|1351
1594144800000|2020-07-07 18:00:00|4087.5|4084.7|4075.8|4073|4088.1|4085.3|4073.8|4071|2342
1594145100000|2020-07-07 18:05:00|4075.5|4072.7|4076.5|4073.7|4078.1|4075.3|4070.8|4068|1776
1594145400000|2020-07-07 18:10:00|4076.1|4073.3|4079.2|4076.4|4079.2|4076.4|4073.2|4070.4|1295
1594145700000|2020-07-07 18:15:00|4079.8|4077|4063.5|4060.7|4079.8|4077|4059.8|4057|2526
1594146000000|2020-07-07 18:20:00|4062.8|4060|4072.8|4070|4074.8|4072|4062.8|4060|3700
1594146300000|2020-07-07 18:25:00|4073.2|4070.4|4065.8|4063|4079.8|4077|4062.8|4060|9081
1594146600000|2020-07-07 18:30:00|4066.2|4063.4|4058.8|4056|4067.1|4064.3|4053.1|4050.3|4261
1594146900000|2020-07-07 18:35:00|4058.6|4055.8|4055.4|4052.6|4060.8|4058|4051.1|4048.3|2836
1594147200000|2020-07-07 18:40:00|4055.1|4052.3|4054.1|4051.3|4055.1|4052.3|4052.4|4049.6|629
1594147500000|2020-07-07 18:45:00|4053.8|4051|4046.8|4044|4053.8|4051|4046.8|4044|587
1594147800000|2020-07-07 18:50:00|4046.4|4043.6|4044.8|4042|4050.4|4047.6|4043.8|4041|839
1594148100000|2020-07-07 18:55:00|4044.4|4041.6|4053.4|4050.6|4054.4|4051.6|4043.8|4041|771
1594148400000|2020-07-07 19:00:00|4053.8|4051|4049.4|4046.6|4053.8|4051|4046.4|4043.6|646
1594148700000|2020-07-07 19:05:00|4049.8|4047|4049.6|4046.8|4055.4|4052.6|4049.1|4046.3|551
1594149000000|2020-07-07 19:10:00|4049.8|4047|4047.4|4044.6|4053.1|4050.3|4046.4|4043.6|411
1594149300000|2020-07-07 19:15:00|4047.1|4044.3|4047.4|4044.6|4047.4|4044.6|4044.9|4042.1|286
1594149600000|2020-07-07 19:20:00|4046.4|4043.6|4045.4|4042.6|4049.6|4046.8|4045.4|4042.6|353
1594149900000|2020-07-07 19:25:00|4045.6|4042.8|4042.8|4040|4047.4|4044.6|4041.4|4038.6|401
1594150200000|2020-07-07 19:30:00|4042.6|4039.8|4039.6|4036.8|4043.8|4041|4038.8|4036|695
1594150500000|2020-07-07 19:35:00|4039.4|4036.6|4035.4|4032.6|4039.8|4037|4034.4|4031.6|743
1594150800000|2020-07-07 19:40:00|4035.1|4032.3|4040.4|4037.6|4043.4|4040.6|4033.9|4031.1|1096
1594151100000|2020-07-07 19:45:00|4040.1|4037.3|4041.4|4038.6|4042.1|4039.3|4038.4|4035.6|581
1594151400000|2020-07-07 19:50:00|4041.6|4038.8|4039.4|4036.6|4042.1|4039.3|4037.4|4034.6|371
1594151700000|2020-07-07 19:55:00|4039.9|4037.1|4041.4|4038.6|4044.4|4041.6|4039.4|4036.6|711
1594152000000|2020-07-07 20:00:00|4041.8|4039|4039.1|4036.3|4044.8|4042|4038.4|4035.6|316
1594152300000|2020-07-07 20:05:00|4039.4|4036.6|4041.6|4038.8|4042.1|4039.3|4038.4|4035.6|290
1594152600000|2020-07-07 20:10:00|4041.4|4038.6|4043.4|4040.6|4044.1|4041.3|4039.8|4037|191
1594152900000|2020-07-07 20:15:00|4043.6|4040.8|4040.4|4037.6|4043.6|4040.8|4040.4|4037.6|99
1594153200000|2020-07-07 20:20:00|4040.6|4037.8|4041.1|4038.3|4041.4|4038.6|4039.1|4036.3|96
1594153500000|2020-07-07 20:25:00|4040.8|4038|4037.6|4034.8|4041.1|4038.3|4035.4|4032.6|488
1594153800000|2020-07-07 20:30:00|4037.8|4035|4052.8|4050|4055.3|4052.5|4033.6|4028.7|1634
1594154100000|2020-07-07 20:35:00|4053.1|4050.3|4051.8|4049|4055.6|4052.8|4048.1|4045.3|340
1594154400000|2020-07-07 20:40:00|4051.6|4048.8|4049.1|4046.3|4056.1|4053.3|4048.8|4046|216
1594154700000|2020-07-07 20:45:00|4048.8|4046|4048.1|4045.3|4052.8|4050|4045.4|4042.6|504
1594155000000|2020-07-07 20:50:00|4048.3|4045.5|4051.8|4049|4053.3|4050.5|4048.3|4045.5|321
1594155300000|2020-07-07 20:55:00|4052|4049.2|4054.6|4051.8|4056.2|4051.8|4049.4|4044.9|250
1594159200000|2020-07-07 22:00:00|4051.1|4048.3|4046.1|4043.3|4055.1|4052.3|4045.1|4042.3|425
1594159500000|2020-07-07 22:05:00|4046.8|4044|4048.1|4045.3|4051.1|4048.3|4046.8|4044|74
1594159800000|2020-07-07 22:10:00|4048.3|4045.5|4049.1|4046.3|4050.3|4047.5|4048.1|4045.3|59
1594160100000|2020-07-07 22:15:00|4049.5|4046.7|4049.1|4046.3|4050.3|4047.5|4049.1|4046.3|34
1594160400000|2020-07-07 22:20:00|4048.8|4046|4046.1|4043.3|4049.1|4046.3|4046.1|4043.3|47
1594160700000|2020-07-07 22:25:00|4047.1|4044.3|4046.1|4043.3|4047.8|4045|4045.5|4042.7|76
1594161000000|2020-07-07 22:30:00|4045.1|4042.3|4046.1|4043.3|4047.8|4045|4045.1|4042.3|107
1594161300000|2020-07-07 22:35:00|4045.8|4043|4046.1|4043.3|4046.8|4044|4043.6|4040.8|105
1594161600000|2020-07-07 22:40:00|4045.8|4043|4046.1|4043.3|4046.1|4043.3|4045.1|4042.3|50
1594161900000|2020-07-07 22:45:00|4045.8|4043|4044.4|4041.6|4045.8|4043|4043.4|4040.6|133
1594162200000|2020-07-07 22:50:00|4044.1|4041.3|4045.1|4042.3|4046.8|4044|4043.4|4040.6|52
1594162500000|2020-07-07 22:55:00|4044.9|4042.1|4044.9|4042.1|4045.1|4042.3|4044.1|4041.3|29
1594162800000|2020-07-07 23:00:00|4045.1|4042.3|4046.1|4043.3|4046.4|4043.6|4043.4|4040.6|70
1594163100000|2020-07-07 23:05:00|4045.9|4043.1|4047.1|4044.3|4047.4|4044.6|4045.9|4043.1|43
1594163400000|2020-07-07 23:10:00|4047.3|4044.5|4048.1|4045.3|4048.1|4045.3|4047.1|4044.3|48
1594163700000|2020-07-07 23:15:00|4048.4|4045.6|4049.1|4046.3|4049.8|4047|4048.1|4045.3|61
1594164000000|2020-07-07 23:20:00|4048.4|4045.6|4047.1|4044.3|4048.4|4045.6|4047.1|4044.3|57
1594164300000|2020-07-07 23:25:00|4046.8|4044|4044.1|4041.3|4047.1|4044.3|4043.9|4041.1|103
1594164600000|2020-07-07 23:30:00|4043.9|4041.1|4045.1|4042.3|4045.8|4043|4043.4|4040.6|40
1594164900000|2020-07-07 23:35:00|4045.4|4042.6|4046.1|4043.3|4047.1|4044.3|4044.1|4041.3|63
1594165200000|2020-07-07 23:40:00|4046.8|4044|4047.1|4044.3|4048.1|4045.3|4046.1|4043.3|33
1594165500000|2020-07-07 23:45:00|4047.3|4044.5|4046.1|4043.3|4048.1|4045.3|4046.1|4043.3|41
1594165800000|2020-07-07 23:50:00|4046.3|4043.5|4047.1|4044.3|4047.1|4044.3|4046.1|4043.3|23
1594166100000|2020-07-07 23:55:00|4047.8|4045|4045.1|4042.3|4048.1|4045.3|4045.1|4042.3|53
1594166400000|2020-07-08 00:00:00|4044.8|4042|4043.1|4040.3|4046.8|4044|4037.1|4034.3|617
1594166700000|2020-07-08 00:05:00|4043.4|4040.6|4048.1|4045.3|4048.4|4045.6|4042.1|4039.3|196
1594167000000|2020-07-08 00:10:00|4048.5|4045.7|4055.1|4052.3|4056.8|4054|4048.4|4045.6|461
1594167300000|2020-07-08 00:15:00|4055.8|4053|4061.4|4058.6|4062.8|4060|4055.8|4053|456
1594167600000|2020-07-08 00:20:00|4061.1|4058.3|4059.1|4056.3|4062.4|4059.6|4058.8|4056|172
1594167900000|2020-07-08 00:25:00|4058.9|4056.1|4058.8|4056|4059.8|4057|4055.4|4052.6|183
1594168200000|2020-07-08 00:30:00|4059.1|4056.3|4056.1|4053.3|4060.1|4057.3|4055.6|4052.8|181
1594168500000|2020-07-08 00:35:00|4055.8|4053|4050.1|4047.3|4055.8|4053|4050.1|4047.3|215
1594168800000|2020-07-08 00:40:00|4050.8|4048|4053.1|4050.3|4054.1|4051.3|4050.1|4047.3|129
1594169100000|2020-07-08 00:45:00|4053.8|4051|4051.1|4048.3|4054.1|4051.3|4050.6|4047.8|129
1594169400000|2020-07-08 00:50:00|4051.5|4048.7|4049.1|4046.3|4053.4|4050.6|4048.6|4045.8|143
1594169700000|2020-07-08 00:55:00|4049.4|4046.6|4052.1|4049.3|4052.1|4049.3|4049.1|4046.3|115
1594170000000|2020-07-08 01:00:00|4052.5|4049.7|4058.1|4055.3|4058.1|4055.3|4051.8|4049|278
1594170300000|2020-07-08 01:05:00|4058.8|4056|4064.1|4061.3|4064.1|4061.3|4056.4|4053.6|358
1594170600000|2020-07-08 01:10:00|4064.4|4061.6|4065.4|4062.6|4067.4|4064.6|4061.8|4059|327
1594170900000|2020-07-08 01:15:00|4065.8|4063|4064.4|4061.6|4067.8|4065|4063.1|4060.3|373
1594171200000|2020-07-08 01:20:00|4064.1|4061.3|4061.6|4058.8|4064.4|4061.6|4061.1|4058.3|163
1594171500000|2020-07-08 01:25:00|4061.8|4059|4068.8|4066|4071.8|4069|4061.8|4059|724
1594171800000|2020-07-08 01:30:00|4069.1|4066.3|4077.1|4074.3|4077.8|4075|4068.1|4065.3|569
1594172100000|2020-07-08 01:35:00|4077.5|4074.7|4074.1|4071.3|4078.8|4076|4073.8|4071|382
1594172400000|2020-07-08 01:40:00|4074.8|4072|4074.1|4071.3|4075.8|4073|4072.8|4070|231
1594172700000|2020-07-08 01:45:00|4074.5|4071.7|4069.1|4066.3|4074.5|4071.7|4069.1|4066.3|185
1594173000000|2020-07-08 01:50:00|4068.8|4066|4067.8|4065|4070.8|4068|4067.8|4065|155
1594173300000|2020-07-08 01:55:00|4067.5|4064.7|4058.1|4055.3|4067.8|4065|4057.8|4055|376
1594173600000|2020-07-08 02:00:00|4057.8|4055|4060.8|4058|4060.8|4058|4055.8|4053|341
1594173900000|2020-07-08 02:05:00|4060.5|4057.7|4062.8|4060|4064.2|4061.4|4058.8|4056|261
1594174200000|2020-07-08 02:10:00|4063.2|4060.4|4060.8|4058|4063.2|4060.4|4059.8|4057|123
1594174500000|2020-07-08 02:15:00|4060.7|4057.9|4060.2|4057.4|4062.5|4059.7|4059.2|4056.4|154
1594174800000|2020-07-08 02:20:00|4059.8|4057|4060.2|4057.4|4062.5|4059.7|4059.8|4057|107
1594175100000|2020-07-08 02:25:00|4059.8|4057|4060.8|4058|4061.8|4059|4059.8|4057|97
1594175400000|2020-07-08 02:30:00|4060.5|4057.7|4063.2|4060.4|4064.2|4061.4|4059.5|4056.7|141
1594175700000|2020-07-08 02:35:00|4063.8|4061|4064.8|4062|4065.2|4062.4|4062.8|4060|199
1594176000000|2020-07-08 02:40:00|4064.5|4061.7|4063.2|4060.4|4064.8|4062|4062.5|4059.7|97
1594176300000|2020-07-08 02:45:00|4063.5|4060.7|4067.5|4064.7|4067.5|4064.7|4063.2|4060.4|105
1594176600000|2020-07-08 02:50:00|4067.2|4064.4|4063.2|4060.4|4067.8|4065|4063.2|4060.4|153
1594176900000|2020-07-08 02:55:00|4063.5|4060.7|4065.5|4062.7|4065.9|4063.1|4063.2|4060.4|277
1594177200000|2020-07-08 03:00:00|4065.1|4062.3|4067.5|4064.7|4067.5|4064.7|4064.2|4061.4|148
1594177500000|2020-07-08 03:05:00|4067.1|4064.3|4070.5|4067.7|4070.5|4067.7|4067|4064.2|210
1594177800000|2020-07-08 03:10:00|4070.7|4067.9|4068.5|4065.7|4074.5|4071.7|4068.5|4065.7|248
1594178100000|2020-07-08 03:15:00|4068.7|4065.9|4065.5|4062.7|4069.2|4066.4|4064.2|4061.4|131
1594178400000|2020-07-08 03:20:00|4065.2|4062.4|4065.5|4062.7|4067.2|4064.4|4064.2|4061.4|104
1594178700000|2020-07-08 03:25:00|4065.9|4063.1|4063.5|4060.7|4065.9|4063.1|4062.5|4059.7|92
1594179000000|2020-07-08 03:30:00|4063.2|4060.4|4061.5|4058.7|4065.2|4062.4|4060.5|4057.7|133
1594179300000|2020-07-08 03:35:00|4061.9|4059.1|4061.2|4058.4|4062.5|4059.7|4059.5|4056.7|105
1594179600000|2020-07-08 03:40:00|4061.5|4058.7|4063.2|4060.4|4063.5|4060.7|4061.2|4058.4|94
1594179900000|2020-07-08 03:45:00|4062.5|4059.7|4060.2|4057.4|4062.9|4060.1|4059.2|4056.4|87
1594180200000|2020-07-08 03:50:00|4059.9|4057.1|4060.2|4057.4|4061.5|4058.7|4059.7|4056.9|53
1594180500000|2020-07-08 03:55:00|4060.5|4057.7|4060.2|4057.4|4061.5|4058.7|4060.2|4057.4|36
1594180800000|2020-07-08 04:00:00|4059.9|4057.1|4061.5|4058.7|4063.5|4060.7|4059.2|4056.4|130
1594181100000|2020-07-08 04:05:00|4061.2|4058.4|4059.5|4056.7|4061.7|4058.9|4059.5|4056.7|94
1594181400000|2020-07-08 04:10:00|4058.5|4055.7|4057.5|4054.7|4059.5|4056.7|4057.5|4054.7|235
1594181700000|2020-07-08 04:15:00|4057.2|4054.4|4057.5|4054.7|4058.5|4055.7|4056.5|4053.7|69
1594182000000|2020-07-08 04:20:00|4058.5|4055.7|4057.5|4054.7|4058.5|4055.7|4057.5|4054.7|75
1594182300000|2020-07-08 04:25:00|4057.1|4054.3|4057.5|4054.7|4058.5|4055.7|4055.5|4052.7|84
1594182600000|2020-07-08 04:30:00|4056.8|4054|4053.2|4050.4|4056.8|4054|4051.5|4048.7|405
1594182900000|2020-07-08 04:35:00|4052.8|4050|4051.5|4048.7|4055.2|4052.4|4049.5|4046.7|271
1594183200000|2020-07-08 04:40:00|4051.2|4048.4|4052.5|4049.7|4052.5|4049.7|4049.5|4046.7|177
1594183500000|2020-07-08 04:45:00|4052.2|4049.4|4052.5|4049.7|4053.7|4050.9|4051.5|4048.7|108
1594183800000|2020-07-08 04:50:00|4052.2|4049.4|4051.2|4048.4|4052.5|4049.7|4050.5|4047.7|61
1594184100000|2020-07-08 04:55:00|4051.5|4048.7|4053.2|4050.4|4054.5|4051.7|4051.2|4048.4|95
1594184400000|2020-07-08 05:00:00|4052.5|4049.7|4056.2|4053.4|4056.5|4053.7|4051.2|4048.4|247
1594184700000|2020-07-08 05:05:00|4056.5|4053.7|4058.2|4055.4|4059.2|4056.4|4056.5|4053.7|176
1594185000000|2020-07-08 05:10:00|4058.5|4055.7|4056.7|4053.9|4058.7|4055.9|4055.9|4053.1|110
1594185300000|2020-07-08 05:15:00|4056.9|4054.1|4056.2|4053.4|4057.5|4054.7|4055.2|4052.4|71
1594185600000|2020-07-08 05:20:00|4056.6|4053.8|4054.2|4051.4|4056.9|4054.1|4053.9|4051.1|102
1594185900000|2020-07-08 05:25:00|4053.9|4051.1|4050.9|4048.1|4053.9|4051.1|4050.5|4047.7|100
1594186200000|2020-07-08 05:30:00|4050.7|4047.9|4050.9|4048.1|4051.9|4049.1|4050.5|4047.7|174
1594186500000|2020-07-08 05:35:00|4051.6|4048.8|4055.9|4053.1|4056.9|4054.1|4050.9|4048.1|203
1594186800000|2020-07-08 05:40:00|4054.9|4052.1|4055.9|4053.1|4055.9|4053.1|4054.2|4051.4|69
1594187100000|2020-07-08 05:45:00|4055.2|4052.4|4052.9|4050.1|4055.9|4053.1|4050.9|4048.1|226
1594187400000|2020-07-08 05:50:00|4052.7|4049.9|4054.7|4051.9|4055.9|4053.1|4052.2|4049.4|106
1594187700000|2020-07-08 05:55:00|4054.5|4051.7|4052.9|4050.1|4055.5|4052.7|4051.7|4048.9|87
1594188000000|2020-07-08 06:00:00|4052.7|4049.9|4046.5|4043.7|4052.9|4050.1|4045.5|4042.7|652
1594188300000|2020-07-08 06:05:00|4046.7|4043.9|4046.5|4043.7|4050.5|4047.7|4045.2|4042.4|411
1594188600000|2020-07-08 06:10:00|4046.2|4043.4|4040.7|4037.9|4049.5|4046.7|4040.5|4037.7|438
1594188900000|2020-07-08 06:15:00|4040.5|4037.7|4041.9|4039.1|4045.5|4042.7|4040.2|4037.4|549
1594189200000|2020-07-08 06:20:00|4042.2|4039.4|4047.7|4044.9|4047.9|4045.1|4041.5|4038.7|256
1594189500000|2020-07-08 06:25:00|4047.5|4044.7|4047.2|4044.4|4048.9|4046.1|4044.7|4041.9|237
1594189800000|2020-07-08 06:30:00|4046.5|4043.7|4048.5|4045.7|4050.2|4047.4|4046.5|4043.7|238
1594190100000|2020-07-08 06:35:00|4047.9|4045.1|4055.2|4052.4|4056.5|4053.7|4046.9|4044.1|446
1594190400000|2020-07-08 06:40:00|4055.5|4052.7|4053.2|4050.4|4057.6|4054.8|4052.2|4049.4|452
1594190700000|2020-07-08 06:45:00|4052.7|4049.9|4047.5|4044.7|4053.5|4050.7|4047.5|4044.7|309
1594191000000|2020-07-08 06:50:00|4047.9|4045.1|4051.5|4048.7|4052.2|4049.4|4047.2|4044.4|340
1594191300000|2020-07-08 06:55:00|4051.2|4048.4|4046.5|4043.7|4051.2|4048.4|4044.5|4041.7|330
1594191600000|2020-07-08 07:00:00|4046.9|4044.1|4049.2|4046.4|4051.5|4048.7|4040.8|4038|703
1594191900000|2020-07-08 07:05:00|4049.5|4046.7|4047.2|4044.4|4060.5|4057.7|4044.5|4041.7|973
1594192200000|2020-07-08 07:10:00|4047|4044.2|4048.7|4045.9|4054.5|4051.7|4045.5|4042.7|436
1594192500000|2020-07-08 07:15:00|4048.9|4046.1|4056.5|4053.7|4057.9|4055.1|4047.5|4044.7|495
1594192800000|2020-07-08 07:20:00|4056.2|4053.4|4051.9|4049.1|4057.2|4054.4|4047.9|4045.1|687
1594193100000|2020-07-08 07:25:00|4051.5|4048.7|4059.2|4056.4|4061.9|4059.1|4047.5|4044.7|786
1594193400000|2020-07-08 07:30:00|4059.5|4056.7|4066.2|4063.4|4068.5|4065.7|4057.9|4055.1|1065
1594193700000|2020-07-08 07:35:00|4066.5|4063.7|4061.9|4059.1|4071.2|4068.4|4061.2|4058.4|777
1594194000000|2020-07-08 07:40:00|4062.2|4059.4|4061.2|4058.4|4065.9|4063.1|4057.9|4055.1|752
1594194300000|2020-07-08 07:45:00|4061.5|4058.7|4067.3|4064.5|4068.3|4065.5|4060.9|4058.1|932
1594194600000|2020-07-08 07:50:00|4066.9|4064.1|4062.6|4059.8|4067.3|4064.5|4060.1|4057.3|307
1594194900000|2020-07-08 07:55:00|4062.9|4060.1|4063.3|4060.5|4067.9|4065.1|4060.3|4057.5|392
1594195200000|2020-07-08 08:00:00|4062.9|4060.1|4054.3|4051.5|4063.6|4060.8|4049.9|4047.1|1076
1594195500000|2020-07-08 08:05:00|4054.1|4051.3|4051.6|4048.8|4054.3|4051.5|4046.9|4044.1|603
1594195800000|2020-07-08 08:10:00|4051.4|4048.6|4056.9|4054.1|4061.9|4059.1|4049.3|4046.5|767
1594196100000|2020-07-08 08:15:00|4057.6|4054.8|4047.6|4044.8|4059.6|4056.8|4044.4|4041.6|901
1594196400000|2020-07-08 08:20:00|4047.9|4045.1|4054.1|4051.3|4054.6|4051.8|4046.9|4044.1|458
1594196700000|2020-07-08 08:25:00|4054.3|4051.5|4059.6|4056.8|4060.3|4057.5|4050.6|4047.8|1083
1594197000000|2020-07-08 08:30:00|4058.9|4056.1|4065.9|4063.1|4066.9|4064.1|4057.6|4054.8|1649
1594197300000|2020-07-08 08:35:00|4066.3|4063.5|4066.6|4063.8|4075.9|4073.1|4065.9|4063.1|1650
1594197600000|2020-07-08 08:40:00|4067.1|4064.3|4070.9|4068.1|4071.9|4069.1|4064.9|4062.1|704
1594197900000|2020-07-08 08:45:00|4071.3|4068.5|4069.6|4066.8|4071.9|4069.1|4066.9|4064.1|407
1594198200000|2020-07-08 08:50:00|4069.4|4066.6|4066.6|4063.8|4070.9|4068.1|4064.9|4062.1|451
1594198500000|2020-07-08 08:55:00|4066.9|4064.1|4059.9|4057.1|4067.9|4065.1|4059.6|4056.8|591
1594198800000|2020-07-08 09:00:00|4060.3|4057.5|4063.9|4061.1|4065.9|4063.1|4060.3|4057.5|412
1594199100000|2020-07-08 09:05:00|4064.9|4062.1|4066.9|4064.1|4067.9|4065.1|4060.6|4057.8|449
1594199400000|2020-07-08 09:10:00|4066.3|4063.5|4059.9|4057.1|4067.9|4065.1|4056.9|4054.1|677
1594199700000|2020-07-08 09:15:00|4059.5|4056.7|4053.9|4051.1|4059.9|4057.1|4051.9|4049.1|830
1594200000000|2020-07-08 09:20:00|4053.4|4050.6|4057.9|4055.1|4061.6|4058.8|4052.6|4049.8|745
1594200300000|2020-07-08 09:25:00|4058.3|4055.5|4057.9|4055.1|4058.9|4056.1|4054.6|4051.8|384
1594200600000|2020-07-08 09:30:00|4057.6|4054.8|4058.9|4056.1|4062.4|4059.6|4055.6|4052.8|331
1594200900000|2020-07-08 09:35:00|4057.9|4055.1|4057.9|4055.1|4062.9|4060.1|4055.6|4052.8|482
1594201200000|2020-07-08 09:40:00|4058.3|4055.5|4048.9|4046.1|4058.6|4055.8|4046.9|4044.1|714
1594201500000|2020-07-08 09:45:00|4048.2|4045.4|4054.9|4052.1|4056.6|4053.8|4046.9|4044.1|771
1594201800000|2020-07-08 09:50:00|4054.6|4051.8|4051.6|4048.8|4057.9|4055.1|4050.9|4048.1|310
1594202100000|2020-07-08 09:55:00|4051.9|4049.1|4056.6|4053.8|4057.3|4054.5|4050.4|4047.6|410
1594202400000|2020-07-08 10:00:00|4056.9|4054.1|4056.9|4054.1|4057.9|4055.1|4050.9|4048.1|283
1594202700000|2020-07-08 10:05:00|4056.6|4053.8|4053.6|4050.8|4056.9|4054.1|4053.3|4050.5|276
1594203000000|2020-07-08 10:10:00|4053.9|4051.1|4052.6|4049.8|4054.3|4051.5|4048.9|4046.1|1112
1594203300000|2020-07-08 10:15:00|4052.9|4050.1|4057.9|4055.1|4057.9|4055.1|4052.6|4049.8|444
1594203600000|2020-07-08 10:20:00|4057.6|4054.8|4055.6|4052.8|4057.6|4054.8|4051.6|4048.8|368
1594203900000|2020-07-08 10:25:00|4055.9|4053.1|4052.9|4050.1|4058.9|4056.1|4051.9|4049.1|301
1594204200000|2020-07-08 10:30:00|4052.6|4049.8|4055.3|4052.5|4056.1|4053.3|4051.3|4048.5|226
1594204500000|2020-07-08 10:35:00|4055.1|4052.3|4056.6|4053.8|4056.9|4054.1|4054.3|4051.5|208
1594204800000|2020-07-08 10:40:00|4056.4|4053.6|4058.6|4055.8|4060.6|4057.8|4056.3|4053.5|364
1594205100000|2020-07-08 10:45:00|4058.9|4056.1|4060.9|4058.1|4062.1|4059.3|4057.9|4055.1|419
1594205400000|2020-07-08 10:50:00|4060.6|4057.8|4060.6|4057.8|4062.3|4059.5|4058.6|4055.8|322
1594205700000|2020-07-08 10:55:00|4060.3|4057.5|4061.9|4059.1|4061.9|4059.1|4058.3|4055.5|537
1594206000000|2020-07-08 11:00:00|4062.3|4059.5|4063.6|4060.8|4064.9|4062.1|4059.9|4057.1|545
1594206300000|2020-07-08 11:05:00|4064.3|4061.5|4058.3|4055.5|4065.6|4062.8|4056.3|4053.5|500
1594206600000|2020-07-08 11:10:00|4058.6|4055.8|4060.6|4057.8|4063.9|4061.1|4058.6|4055.8|421
1594206900000|2020-07-08 11:15:00|4060.3|4057.5|4065.9|4063.1|4067.3|4064.5|4059.3|4056.5|532
1594207200000|2020-07-08 11:20:00|4065.6|4062.8|4066.6|4063.8|4068.3|4065.5|4064.3|4061.5|498
1594207500000|2020-07-08 11:25:00|4066.9|4064.1|4068.9|4066.1|4069.9|4067.1|4064.9|4062.1|695
1594207800000|2020-07-08 11:30:00|4069.1|4066.3|4071.9|4069.1|4072.9|4070.1|4067.9|4065.1|577
1594208100000|2020-07-08 11:35:00|4071.6|4068.8|4068.9|4066.1|4072.6|4069.8|4068.9|4066.1|435
1594208400000|2020-07-08 11:40:00|4069.9|4067.1|4070.9|4068.1|4073.6|4070.8|4068.9|4066.1|492
1594208700000|2020-07-08 11:45:00|4071.6|4068.8|4070.9|4068.1|4074.9|4072.1|4068.9|4066.1|622
1594209000000|2020-07-08 11:50:00|4071.3|4068.5|4079.9|4077.1|4080.9|4078.1|4070.6|4067.8|2281
1594209300000|2020-07-08 11:55:00|4080.3|4077.5|4078.9|4076.1|4081.9|4079.1|4075.9|4073.1|1064
1594209600000|2020-07-08 12:00:00|4079.3|4076.5|4079.3|4076.5|4081.9|4079.1|4077.3|4074.5|1216
1594209900000|2020-07-08 12:05:00|4078.9|4076.1|4078.9|4076.1|4081.9|4079.1|4077.3|4074.5|747
1594210200000|2020-07-08 12:10:00|4078.6|4075.8|4078|4075.2|4081|4078.2|4077.9|4075.1|569
1594210500000|2020-07-08 12:15:00|4078.3|4075.5|4080.6|4077.8|4082|4079.2|4075|4072.2|873
1594210800000|2020-07-08 12:20:00|4080.3|4077.5|4077.3|4074.5|4082|4079.2|4077|4074.2|676
1594211100000|2020-07-08 12:25:00|4077.6|4074.8|4078.6|4075.8|4080|4077.2|4077|4074.2|555
1594211400000|2020-07-08 12:30:00|4078.3|4075.5|4081.6|4078.8|4083.6|4080.8|4077|4074.2|958
1594211700000|2020-07-08 12:35:00|4081.3|4078.5|4079.6|4076.8|4081.6|4078.8|4075.1|4072.3|1278
1594212000000|2020-07-08 12:40:00|4079.3|4076.5|4077.6|4074.8|4080.6|4077.8|4076.6|4073.8|1058
1594212300000|2020-07-08 12:45:00|4077.8|4075|4077.6|4074.8|4079.6|4076.8|4075|4072.2|677
1594212600000|2020-07-08 12:50:00|4078|4075.2|4080|4077.2|4082|4079.2|4075.6|4072.8|762
1594212900000|2020-07-08 12:55:00|4080.3|4077.5|4077.6|4074.8|4084.3|4081.5|4077.6|4074.8|1064
1594213200000|2020-07-08 13:00:00|4078|4075.2|4069.6|4066.8|4079.8|4077|4067.6|4064.8|2547
1594213500000|2020-07-08 13:05:00|4069.3|4066.5|4062.3|4059.5|4069.6|4066.8|4059.6|4056.8|2414
1594213800000|2020-07-08 13:10:00|4062.6|4059.8|4067.3|4064.5|4069|4066.2|4062|4059.2|1149
1594214100000|2020-07-08 13:15:00|4067.5|4064.7|4070.6|4067.8|4073|4070.2|4061|4058.2|1601
1594214400000|2020-07-08 13:20:00|4070.8|4068|4069.6|4066.8|4074|4071.2|4068.6|4065.8|1097
1594214700000|2020-07-08 13:25:00|4070|4067.2|4073|4070.2|4074.6|4071.8|4068|4065.2|1165
1594215000000|2020-07-08 13:30:00|4073.6|4070.8|4075.3|4072.5|4077|4074.2|4064.6|4061.8|2185
1594215300000|2020-07-08 13:35:00|4075.5|4072.7|4077|4074.2|4078|4075.2|4070.8|4068|1193
1594215600000|2020-07-08 13:40:00|4078|4075.2|4080.6|4077.8|4080.6|4077.8|4074.6|4071.8|1832
1594215900000|2020-07-08 13:45:00|4081|4078.2|4078.3|4075.5|4081|4078.2|4073.8|4071|1686
1594216200000|2020-07-08 13:50:00|4078.6|4075.8|4078|4075.2|4081|4078.2|4075.3|4072.5|941
1594216500000|2020-07-08 13:55:00|4077.6|4074.8|4084|4081.2|4088.3|4085.5|4075|4072.2|3020
1594216800000|2020-07-08 14:00:00|4084.2|4081.4|4083.7|4080.9|4089.3|4086.5|4083.3|4080.5|2186
1594217100000|2020-07-08 14:05:00|4083.8|4081|4077|4074.2|4085.3|4082.5|4073.3|4070.5|1847
1594217400000|2020-07-08 14:10:00|4077.3|4074.5|4074.3|4071.5|4082.7|4079.9|4073|4070.2|1673
1594217700000|2020-07-08 14:15:00|4074|4071.2|4074.3|4071.5|4080.3|4077.5|4069.3|4066.5|1381
1594218000000|2020-07-08 14:20:00|4075.3|4072.5|4076.7|4073.9|4078.2|4075.4|4073.3|4070.5|941
1594218300000|2020-07-08 14:25:00|4076.3|4073.5|4070.3|4067.5|4077.3|4074.5|4068.3|4065.5|1402
1594218600000|2020-07-08 14:30:00|4074.9|4064.9|4053|4050.2|4076.4|4071.5|4051.8|4049|10697
1594218900000|2020-07-08 14:35:00|4052.6|4049.8|4064|4061.2|4065.3|4062.5|4046.6|4043.8|7410
1594219200000|2020-07-08 14:40:00|4064.3|4061.5|4057|4054.2|4081|4078.2|4056|4053.2|6448
1594219500000|2020-07-08 14:45:00|4057.3|4054.5|4066.3|4063.5|4069.6|4066.8|4055|4052.2|2616
1594219800000|2020-07-08 14:50:00|4066|4063.2|4062.8|4060|4073.6|4070.8|4057|4054.2|2684
1594220100000|2020-07-08 14:55:00|4062.6|4059.8|4076.8|4074|4077.8|4075|4061.3|4058.5|1918
1594220400000|2020-07-08 15:00:00|4076.3|4073.5|4066.6|4063.8|4080|4077.2|4064.3|4061.5|3079
1594220700000|2020-07-08 15:05:00|4067.3|4064.5|4063|4060.2|4069|4066.2|4053|4050.2|3550
1594221000000|2020-07-08 15:10:00|4062.6|4059.8|4067|4064.2|4071|4068.2|4060|4057.2|2832
1594221300000|2020-07-08 15:15:00|4066.6|4063.8|4055.3|4052.5|4068|4065.2|4054.1|4051.3|2626
1594221600000|2020-07-08 15:20:00|4055.6|4052.8|4055.6|4052.8|4058|4055.2|4043.6|4040.8|4895
1594221900000|2020-07-08 15:25:00|4055|4052.2|4069.6|4066.8|4069.7|4066.9|4051.3|4048.5|3587
1594222200000|2020-07-08 15:30:00|4069.8|4067|4072.8|4070|4076.6|4073.8|4068.8|4066|3864
1594222500000|2020-07-08 15:35:00|4073|4070.2|4069.6|4066.8|4075.6|4072.8|4067.6|4064.8|2975
1594222800000|2020-07-08 15:40:00|4069.9|4067.1|4068.4|4065.6|4070.6|4067.8|4065.6|4062.8|1078
1594223100000|2020-07-08 15:45:00|4068.3|4065.5|4067.6|4064.8|4071.9|4069.1|4064.9|4062.1|1252
1594223400000|2020-07-08 15:50:00|4067.9|4065.1|4069.3|4066.5|4070.3|4067.5|4063.6|4060.8|1199
1594223700000|2020-07-08 15:55:00|4069.4|4066.6|4064.6|4061.8|4069.4|4066.6|4062.9|4060.1|1031
1594224000000|2020-07-08 16:00:00|4064.9|4062.1|4066.3|4063.5|4066.6|4063.8|4061.9|4059.1|1312
1594224300000|2020-07-08 16:05:00|4065.9|4063.1|4070.3|4067.5|4074.3|4071.5|4065.6|4062.8|1859
1594224600000|2020-07-08 16:10:00|4069.9|4067.1|4072.9|4070.1|4075.3|4072.5|4069.9|4067.1|987
1594224900000|2020-07-08 16:15:00|4072.6|4069.8|4088.3|4085.5|4093|4090.2|4071.9|4069.1|6250
1594225200000|2020-07-08 16:20:00|4088.7|4085.9|4096|4093.2|4096.3|4093.5|4088.6|4085.8|3408
1594225500000|2020-07-08 16:25:00|4096.7|4093.9|4110.6|4107.8|4114.6|4111.8|4096.7|4093.9|5809
1594225800000|2020-07-08 16:30:00|4111|4108.2|4097.6|4094.8|4113.6|4110.8|4097|4094.2|3890
1594226100000|2020-07-08 16:35:00|4097.3|4094.5|4103|4100.2|4103|4100.2|4094.8|4092|2638
1594226400000|2020-07-08 16:40:00|4102|4099.2|4097.3|4094.5|4102.3|4099.5|4091.6|4088.8|2481
1594226700000|2020-07-08 16:45:00|4097.6|4094.8|4105.3|4102.5|4107|4104.2|4096.6|4093.8|1722
1594227000000|2020-07-08 16:50:00|4105.6|4102.8|4106.6|4103.8|4110.6|4107.8|4101|4098.2|1745
1594227300000|2020-07-08 16:55:00|4106.3|4103.5|4106.8|4104|4108|4105.2|4103.6|4100.8|1543
1594227600000|2020-07-08 17:00:00|4106.3|4103.5|4100.6|4097.8|4112|4109.2|4100|4097.2|2294
1594227900000|2020-07-08 17:05:00|4100|4097.2|4105.3|4102.5|4111|4108.2|4100|4097.2|2100
1594228200000|2020-07-08 17:10:00|4105.6|4102.8|4101.6|4098.8|4108|4105.2|4096.6|4093.8|1952
1594228500000|2020-07-08 17:15:00|4102|4099.2|4100.3|4097.5|4103.3|4100.5|4099.6|4096.8|906
1594228800000|2020-07-08 17:20:00|4099.6|4096.8|4096.3|4093.5|4104.6|4101.8|4096|4093.2|1539
1594229100000|2020-07-08 17:25:00|4096.6|4093.8|4097.3|4094.5|4100.3|4097.5|4095|4092.2|1144
1594229400000|2020-07-08 17:30:00|4097.6|4094.8|4100.6|4097.8|4103|4100.2|4097.6|4094.8|960
1594229700000|2020-07-08 17:35:00|4100.5|4097.7|4102|4099.2|4102.3|4099.5|4098.3|4095.5|825
1594230000000|2020-07-08 17:40:00|4101.6|4098.8|4098.3|4095.5|4103.3|4100.5|4097.3|4094.5|2354
1594230300000|2020-07-08 17:45:00|4098.6|4095.8|4093.3|4090.5|4098.6|4095.8|4092.9|4090.1|1006
1594230600000|2020-07-08 17:50:00|4093.6|4090.8|4094.6|4091.8|4099.3|4096.5|4093.3|4090.5|1019
1594230900000|2020-07-08 17:55:00|4094.9|4092.1|4094.9|4092.1|4097.6|4094.8|4090.6|4087.8|1719
1594231200000|2020-07-08 18:00:00|4094.6|4091.8|4096.6|4093.8|4100.9|4098.1|4092.6|4089.8|1589
1594231500000|2020-07-08 18:05:00|4096.3|4093.5|4096.1|4093.3|4100.9|4098.1|4092.6|4089.8|2501
1594231800000|2020-07-08 18:10:00|4096.3|4093.5|4100.6|4097.8|4100.9|4098.1|4093.6|4090.8|1741
1594232100000|2020-07-08 18:15:00|4099.6|4096.8|4098.9|4096.1|4101.9|4099.1|4093.9|4091.1|2177
1594232400000|2020-07-08 18:20:00|4099.1|4096.3|4093.3|4090.5|4099.9|4097.1|4091.6|4088.8|3903
1594232700000|2020-07-08 18:25:00|4092.9|4090.1|4100.9|4098.1|4102.9|4100.1|4090.2|4087.4|18820
1594233000000|2020-07-08 18:30:00|4100.5|4097.7|4097.9|4095.1|4101.2|4098.4|4094.5|4091.7|2027
1594233300000|2020-07-08 18:35:00|4098.2|4095.4|4098.9|4096.1|4100.5|4097.7|4096.9|4094.1|725
1594233600000|2020-07-08 18:40:00|4098.4|4095.6|4094|4091.2|4098.9|4096.1|4092.2|4089.4|456
1594233900000|2020-07-08 18:45:00|4094.2|4091.4|4095.2|4092.4|4096.2|4093.4|4094|4091.2|322
1594234200000|2020-07-08 18:50:00|4095|4092.2|4098.9|4096.1|4099.9|4097.1|4095|4092.2|250
1594234500000|2020-07-08 18:55:00|4099.2|4096.4|4103.5|4100.7|4103.9|4101.1|4098.9|4096.1|304
1594234800000|2020-07-08 19:00:00|4103.9|4101.1|4104.2|4101.4|4104.2|4101.4|4102.5|4099.7|369
1594235100000|2020-07-08 19:05:00|4104|4101.2|4105.9|4103.1|4107.9|4105.1|4103.9|4101.1|674
1594235400000|2020-07-08 19:10:00|4105.5|4102.7|4105.9|4103.1|4108.9|4106.1|4105.2|4102.4|700
1594235700000|2020-07-08 19:15:00|4105.2|4102.4|4104.5|4101.7|4105.9|4103.1|4103.9|4101.1|213
1594236000000|2020-07-08 19:20:00|4104.9|4102.1|4104.2|4101.4|4105.9|4103.1|4102.5|4099.7|459
1594236300000|2020-07-08 19:25:00|4103.9|4101.1|4099.2|4096.4|4104.9|4102.1|4099.2|4096.4|251
1594236600000|2020-07-08 19:30:00|4100.1|4097.3|4100.2|4097.4|4101.2|4098.4|4099.6|4096.8|401
1594236900000|2020-07-08 19:35:00|4100.6|4097.8|4097.2|4094.4|4101.2|4098.4|4097.2|4094.4|818
1594237200000|2020-07-08 19:40:00|4097.6|4094.8|4096.2|4093.4|4097.9|4095.1|4095.2|4092.4|307
1594237500000|2020-07-08 19:45:00|4095.7|4092.9|4093.9|4091.1|4096.2|4093.4|4093.9|4091.1|351
1594237800000|2020-07-08 19:50:00|4094.2|4091.4|4098.2|4095.4|4098.2|4095.4|4092.9|4090.1|391
1594238100000|2020-07-08 19:55:00|4098.1|4095.3|4097.2|4094.4|4098.2|4095.4|4094.2|4091.4|513
1594238400000|2020-07-08 20:00:00|4097.4|4094.6|4096.2|4093.4|4099.2|4096.4|4095.2|4092.4|304
1594238700000|2020-07-08 20:05:00|4095.9|4093.1|4095.2|4092.4|4096.2|4093.4|4094.2|4091.4|369
1594239000000|2020-07-08 20:10:00|4095.6|4092.8|4096.2|4093.4|4098.2|4095.4|4094.2|4091.4|211
1594239300000|2020-07-08 20:15:00|4096.1|4093.3|4097.2|4094.4|4097.6|4094.8|4095.2|4092.4|126
1594239600000|2020-07-08 20:20:00|4096.7|4093.9|4097.2|4094.4|4097.2|4094.4|4096.2|4093.4|242
1594239900000|2020-07-08 20:25:00|4098.2|4095.4|4097.6|4094.8|4098.2|4095.4|4096.2|4093.4|152
1594240200000|2020-07-08 20:30:00|4097.7|4094.9|4098.2|4095.4|4098.9|4096.1|4095.9|4093.1|259
1594240500000|2020-07-08 20:35:00|4098.3|4095.5|4097.3|4094.5|4098.3|4095.5|4096.6|4093.8|170
1594240800000|2020-07-08 20:40:00|4097.6|4094.8|4098.3|4095.5|4099.6|4096.8|4097.3|4094.5|323
1594241100000|2020-07-08 20:45:00|4098.6|4095.8|4098.3|4095.5|4099.3|4096.5|4098.3|4095.5|253
1594241400000|2020-07-08 20:50:00|4098.6|4095.8|4098.3|4095.5|4099.9|4097.1|4098.3|4095.5|296
1594241700000|2020-07-08 20:55:00|4098.4|4095.6|4097.6|4094.8|4098.8|4096|4095.6|4092.8|341
1594245600000|2020-07-08 22:00:00|4097.4|4094.6|4100.8|4098|4101.8|4099|4095.9|4093.1|255
1594245900000|2020-07-08 22:05:00|4101|4098.2|4100.3|4097.5|4103.3|4100.5|4099.6|4096.8|121
1594246200000|2020-07-08 22:10:00|4100.6|4097.8|4105.6|4102.8|4106.3|4103.5|4100.3|4095.3|252
1594246500000|2020-07-08 22:15:00|4105.8|4103|4108.6|4105.8|4108.8|4106|4105.6|4102.8|101
1594246800000|2020-07-08 22:20:00|4107.6|4104.8|4104.9|4102.1|4108.9|4106.1|4104.9|4102.1|64
1594247100000|2020-07-08 22:25:00|4103.9|4101.1|4105.6|4102.8|4107.1|4104.3|4103.9|4101.1|156
1594247400000|2020-07-08 22:30:00|4105.4|4102.6|4104.6|4101.8|4105.6|4102.8|4103.6|4100.8|39
1594247700000|2020-07-08 22:35:00|4104.1|4101.3|4103.6|4100.8|4104.1|4101.3|4103.3|4100.5|22
1594248000000|2020-07-08 22:40:00|4103.4|4100.6|4104.6|4101.8|4105.3|4102.5|4102.9|4100.1|111
1594248300000|2020-07-08 22:45:00|4105.3|4102.5|4101.6|4098.8|4105.3|4102.5|4101.6|4098.8|51
1594248600000|2020-07-08 22:50:00|4101.9|4099.1|4101.3|4098.5|4102.6|4099.8|4101.3|4098.5|31
1594248900000|2020-07-08 22:55:00|4100.8|4098|4102.9|4100.1|4103.3|4100.5|4100.6|4097.8|51
1594249200000|2020-07-08 23:00:00|4102.6|4099.8|4101.6|4098.8|4102.6|4099.8|4100.9|4098.1|45
1594249500000|2020-07-08 23:05:00|4101.9|4099.1|4101.9|4099.1|4103.3|4100.5|4101.9|4099.1|35
1594249800000|2020-07-08 23:10:00|4102.4|4099.6|4099.6|4096.8|4102.4|4099.6|4099.6|4096.8|48
1594250100000|2020-07-08 23:15:00|4099.8|4097|4098.3|4095.5|4100.3|4097.5|4098.3|4095.5|59
1594250400000|2020-07-08 23:20:00|4098.6|4095.8|4099.6|4096.8|4100.6|4097.8|4098.3|4095.5|86
1594250700000|2020-07-08 23:25:00|4100.3|4097.5|4103.3|4100.5|4104.3|4101.5|4099.6|4096.8|159
1594251000000|2020-07-08 23:30:00|4102.9|4100.1|4100.6|4097.8|4102.9|4100.1|4099.3|4096.5|57
1594251300000|2020-07-08 23:35:00|4101|4098.2|4100.3|4097.5|4101.1|4098.3|4099.6|4096.8|50
1594251600000|2020-07-08 23:40:00|4100.6|4097.8|4102.3|4099.5|4102.6|4099.8|4100.6|4097.8|39
1594251900000|2020-07-08 23:45:00|4103.3|4100.5|4101.3|4098.5|4104.3|4101.5|4101.3|4098.5|70
1594252200000|2020-07-08 23:50:00|4101.7|4098.9|4103.3|4100.5|4105.3|4102.5|4101.7|4098.9|83
1594252500000|2020-07-08 23:55:00|4103|4100.2|4100.1|4097.3|4103|4100.2|4098.3|4095.5|115
1594252800000|2020-07-09 00:00:00|4099.8|4097|4095.3|4092.5|4100.3|4097.5|4094.3|4091.5|514
1594253100000|2020-07-09 00:05:00|4096.3|4093.5|4098.3|4095.5|4098.3|4095.5|4095.3|4092.5|142
1594253400000|2020-07-09 00:10:00|4099.3|4096.5|4100.3|4097.5|4102.3|4099.5|4097.3|4094.5|322
1594253700000|2020-07-09 00:15:00|4100|4097.2|4097.8|4095|4100|4097.2|4096.3|4093.5|126
1594254000000|2020-07-09 00:20:00|4097.6|4094.8|4096.3|4093.5|4098.3|4095.5|4095.3|4092.5|106
1594254300000|2020-07-09 00:25:00|4096|4093.2|4097.3|4094.5|4098.3|4095.5|4095.3|4092.5|80
1594254600000|2020-07-09 00:30:00|4097.5|4094.7|4099.3|4096.5|4101.3|4098.5|4097.3|4094.5|123
1594254900000|2020-07-09 00:35:00|4099.7|4096.9|4101.3|4098.5|4101.3|4098.5|4099.3|4096.5|79
1594255200000|2020-07-09 00:40:00|4101.5|4098.7|4102.3|4099.5|4104.3|4101.5|4100.5|4097.7|124
1594255500000|2020-07-09 00:45:00|4101.3|4098.5|4101.3|4098.5|4101.3|4098.5|4099.3|4096.5|97
1594255800000|2020-07-09 00:50:00|4101.6|4098.8|4100.3|4097.5|4102.3|4099.5|4100.3|4097.5|97
1594256100000|2020-07-09 00:55:00|4099.3|4096.5|4099.3|4096.5|4100.3|4097.5|4098.3|4095.5|79
1594256400000|2020-07-09 01:00:00|4100|4097.2|4093.3|4090.5|4101.3|4098.5|4093.2|4090.4|303
1594256700000|2020-07-09 01:05:00|4093|4090.2|4091.3|4088.5|4096.3|4093.5|4091.3|4088.5|250
1594257000000|2020-07-09 01:10:00|4092.3|4089.5|4087.3|4084.5|4092.3|4089.5|4079.7|4076.9|1185
1594257300000|2020-07-09 01:15:00|4087.2|4084.4|4087.3|4084.5|4088.3|4085.5|4081.3|4078.5|351
1594257600000|2020-07-09 01:20:00|4087.7|4084.9|4091.3|4088.5|4091.7|4088.9|4087|4084.2|186
1594257900000|2020-07-09 01:25:00|4091.2|4088.4|4088.2|4085.4|4092.3|4089.5|4086.3|4083.5|184
1594258200000|2020-07-09 01:30:00|4088.7|4085.9|4086.3|4083.5|4089.3|4086.5|4082.3|4079.5|356
1594258500000|2020-07-09 01:35:00|4086|4083.2|4087|4084.2|4089.7|4086.9|4085|4082.2|178
1594258800000|2020-07-09 01:40:00|4087.3|4084.5|4090.3|4087.5|4091.3|4088.5|4087.3|4084.5|104
1594259100000|2020-07-09 01:45:00|4090.7|4087.9|4096.7|4093.9|4096.7|4093.9|4088.3|4085.5|283
1594259400000|2020-07-09 01:50:00|4096.3|4093.5|4093.3|4090.5|4101.3|4098.5|4089.3|4086.5|542
1594259700000|2020-07-09 01:55:00|4093.2|4090.4|4089.3|4086.5|4094.7|4091.9|4089.3|4086.5|138
1594260000000|2020-07-09 02:00:00|4089|4086.2|4091|4088.2|4091.3|4088.5|4087.7|4084.9|142
1594260300000|2020-07-09 02:05:00|4090.7|4087.9|4089.3|4086.5|4092.3|4089.5|4089.2|4086.4|78
1594260600000|2020-07-09 02:10:00|4089.7|4086.9|4091.7|4088.9|4092.8|4090|4089.7|4086.9|82
1594260900000|2020-07-09 02:15:00|4092|4089.2|4090.7|4087.9|4092.3|4089.5|4090.4|4087.6|32
1594261200000|2020-07-09 02:20:00|4090.4|4087.6|4087.4|4084.6|4091|4088.2|4086.4|4083.6|94
1594261500000|2020-07-09 02:25:00|4088.4|4085.6|4086.4|4083.6|4088.7|4085.9|4086|4083.2|107
1594261800000|2020-07-09 02:30:00|4086|4083.2|4083.4|4080.6|4088.7|4085.9|4082.4|4079.6|401
1594262100000|2020-07-09 02:35:00|4084.4|4081.6|4085.7|4082.9|4086.4|4083.6|4083.4|4080.6|114
1594262400000|2020-07-09 02:40:00|4089.7|4086.9|4089.4|4086.6|4090|4087.2|4087.7|4084.9|320
1594262700000|2020-07-09 02:45:00|4089.2|4086.4|4090.7|4087.9|4091|4088.2|4087.4|4084.6|87
1594263000000|2020-07-09 02:50:00|4091|4088.2|4091.2|4088.4|4091.9|4089.1|4090|4087.2|62
1594263300000|2020-07-09 02:55:00|4091|4088.2|4090.4|4087.6|4091.4|4088.6|4090.2|4087.4|50
1594263600000|2020-07-09 03:00:00|4090.2|4087.4|4088.7|4085.9|4090.7|4087.9|4088.4|4085.6|81
1594263900000|2020-07-09 03:05:00|4088.2|4085.4|4088.7|4085.9|4089.7|4086.9|4087.2|4084.4|131
1594264200000|2020-07-09 03:10:00|4089.2|4086.4|4090.4|4087.6|4091.4|4088.6|4089.2|4086.4|57
1594264500000|2020-07-09 03:15:00|4090.7|4087.9|4090.4|4087.6|4091.4|4088.6|4089|4086.2|61
1594264800000|2020-07-09 03:20:00|4091.4|4088.6|4090.4|4087.6|4091.4|4088.6|4089.4|4086.6|51
1594265100000|2020-07-09 03:25:00|4090|4087.2|4089.4|4086.6|4091.4|4088.6|4089.4|4086.6|72
1594265400000|2020-07-09 03:30:00|4090.4|4087.6|4090.4|4087.6|4091.4|4088.6|4089.4|4086.6|90
1594265700000|2020-07-09 03:35:00|4090.2|4087.4|4090.4|4087.6|4090.4|4087.6|4089|4086.2|27
1594266000000|2020-07-09 03:40:00|4089.4|4086.6|4088.4|4085.6|4091.2|4088.4|4088.4|4085.6|108
1594266300000|2020-07-09 03:45:00|4089|4086.2|4091.7|4088.9|4093.4|4090.6|4088.7|4085.9|161
1594266600000|2020-07-09 03:50:00|4091.4|4088.6|4092.4|4089.6|4092.7|4089.9|4090.7|4087.9|91
1594266900000|2020-07-09 03:55:00|4091.4|4088.6|4093.4|4090.6|4093.4|4090.6|4091.4|4088.6|77
1594267200000|2020-07-09 04:00:00|4094.4|4091.6|4094.4|4091.6|4094.4|4091.6|4092.4|4089.6|114
1594267500000|2020-07-09 04:05:00|4095.4|4092.6|4094.4|4091.6|4096.4|4093.6|4094.4|4091.6|302
1594267800000|2020-07-09 04:10:00|4095.4|4092.6|4094.4|4091.6|4096.4|4093.6|4094.4|4091.6|116
1594268100000|2020-07-09 04:15:00|4095|4092.2|4096.4|4093.6|4096.4|4093.6|4095|4092.2|92
1594268400000|2020-07-09 04:20:00|4096.2|4093.4|4095.4|4092.6|4096.4|4093.6|4093.4|4090.6|122
1594268700000|2020-07-09 04:25:00|4095.7|4092.9|4093.7|4090.9|4096.2|4093.4|4092.4|4089.6|218
1594269000000|2020-07-09 04:30:00|4094|4091.2|4096.4|4093.6|4098.4|4095.6|4093.7|4090.9|172
1594269300000|2020-07-09 04:35:00|4096|4093.2|4097.7|4094.9|4098.4|4095.6|4095.4|4092.6|65
1594269600000|2020-07-09 04:40:00|4097.4|4094.6|4096.4|4093.6|4098.4|4095.6|4095.4|4092.6|86
1594269900000|2020-07-09 04:45:00|4096.7|4093.9|4096.7|4093.9|4097.4|4094.6|4095.9|4093.1|32
1594270200000|2020-07-09 04:50:00|4097.4|4094.6|4096.4|4093.6|4097.4|4094.6|4094.7|4091.9|75
1594270500000|2020-07-09 04:55:00|4096.2|4093.4|4095.7|4092.9|4096.4|4093.6|4095|4092.2|58
1594270800000|2020-07-09 05:00:00|4095.4|4092.6|4094.7|4091.9|4096.1|4093.3|4092.4|4089.6|1071
1594271100000|2020-07-09 05:05:00|4094.4|4091.6|4094.1|4091.3|4094.7|4091.9|4092.4|4089.6|72
1594271400000|2020-07-09 05:10:00|4093.7|4090.9|4094.4|4091.6|4094.7|4091.9|4092.4|4089.6|69
1594271700000|2020-07-09 05:15:00|4094.7|4091.9|4095.1|4092.3|4095.7|4092.9|4093.7|4090.9|85
1594272000000|2020-07-09 05:20:00|4094.7|4091.9|4093.7|4090.9|4094.7|4091.9|4092.4|4089.6|86
1594272300000|2020-07-09 05:25:00|4093.4|4090.6|4093.1|4090.3|4095.2|4092.4|4092.7|4089.9|69
1594272600000|2020-07-09 05:30:00|4092.7|4089.9|4091.1|4088.3|4094.1|4091.3|4090.7|4087.9|113
1594272900000|2020-07-09 05:35:00|4090.7|4087.9|4094.1|4091.3|4094.4|4091.6|4090.1|4087.3|194
1594273200000|2020-07-09 05:40:00|4093.7|4090.9|4090.4|4087.6|4095.1|4092.3|4090.4|4087.6|172
1594273500000|2020-07-09 05:45:00|4090.1|4087.3|4091.4|4088.6|4092.1|4089.3|4088.4|4085.6|248
1594273800000|2020-07-09 05:50:00|4091.2|4088.4|4086.9|4084.1|4091.4|4088.6|4085.4|4082.6|336
1594274100000|2020-07-09 05:55:00|4086.7|4083.9|4087.1|4084.3|4089.2|4086.4|4085.4|4082.6|139
1594274400000|2020-07-09 06:00:00|4086.7|4083.9|4085.7|4082.9|4088.1|4085.3|4084.1|4081.3|227
1594274700000|2020-07-09 06:05:00|4085.4|4082.6|4087.1|4084.3|4089.1|4086.3|4084.4|4081.6|213
1594275000000|2020-07-09 06:10:00|4086.1|4083.3|4083.7|4080.9|4088.1|4085.3|4083.4|4080.6|252
1594275300000|2020-07-09 06:15:00|4083.4|4080.6|4083.4|4080.6|4084.1|4081.3|4078.7|4075.9|554
1594275600000|2020-07-09 06:20:00|4083.2|4080.4|4083.2|4080.4|4085.4|4082.6|4082.4|4079.6|280
1594275900000|2020-07-09 06:25:00|4083.8|4081|4084.4|4081.6|4085.3|4082.5|4082.3|4079.5|193
1594276200000|2020-07-09 06:30:00|4084.3|4081.5|4085.4|4082.6|4089.8|4087|4084.3|4081.5|443
1594276500000|2020-07-09 06:35:00|4086.4|4083.6|4088.4|4085.6|4090.3|4087.5|4085.4|4082.6|219
1594276800000|2020-07-09 06:40:00|4088.3|4085.5|4091.8|4089|4093.1|4090.3|4087.8|4085|344
1594277100000|2020-07-09 06:45:00|4092.1|4089.3|4092.1|4089.3|4093.1|4090.3|4090.8|4088|212
1594277400000|2020-07-09 06:50:00|4092.3|4089.5|4091.8|4089|4093.1|4090.3|4089.4|4086.6|202
1594277700000|2020-07-09 06:55:00|4091.4|4088.6|4095.8|4093|4097.1|4094.3|4091.1|4088.3|428
1594278000000|2020-07-09 07:00:00|4095.4|4092.6|4093.4|4090.6|4099.1|4096.3|4091.4|4088.6|636
1594278300000|2020-07-09 07:05:00|4093.1|4090.3|4086.8|4084|4093.4|4090.6|4085.8|4083|868
1594278600000|2020-07-09 07:10:00|4087.1|4084.3|4085.4|4082.6|4091.1|4088.3|4083.4|4080.6|556
1594278900000|2020-07-09 07:15:00|4085.8|4083|4087.1|4084.3|4088.1|4085.3|4080.4|4077.6|576
1594279200000|2020-07-09 07:20:00|4086.4|4083.6|4087.4|4084.6|4088.1|4085.3|4084.4|4081.6|245
1594279500000|2020-07-09 07:25:00|4087.8|4085|4087.4|4084.6|4089.1|4086.3|4083.1|4080.3|395
1594279800000|2020-07-09 07:30:00|4087.8|4085|4083.1|4080.3|4089.1|4086.3|4080.1|4077.3|654
1594280100000|2020-07-09 07:35:00|4082.8|4080|4080.1|4077.3|4083.1|4080.3|4076.1|4073.3|1027
1594280400000|2020-07-09 07:40:00|4079.8|4077|4078.1|4075.3|4080.1|4077.3|4076.8|4074|248
1594280700000|2020-07-09 07:45:00|4077.8|4075|4073.8|4071|4079.1|4076.3|4072.1|4069.3|820
1594281000000|2020-07-09 07:50:00|4074.1|4071.3|4076.4|4073.6|4077.1|4074.3|4073.4|4070.6|480
1594281300000|2020-07-09 07:55:00|4076.3|4073.5|4076.1|4073.3|4077.1|4074.3|4072.4|4069.6|826
1594281600000|2020-07-09 08:00:00|4075.8|4073|4074.1|4071.3|4076.1|4073.3|4071.5|4068.7|757
1594281900000|2020-07-09 08:05:00|4074.5|4071.7|4082.8|4080|4083.3|4080.5|4073.8|4071|1165
1594282200000|2020-07-09 08:10:00|4083.1|4080.3|4085.1|4082.3|4087.5|4084.7|4081.8|4079|781
1594282500000|2020-07-09 08:15:00|4085.5|4082.7|4083.1|4080.3|4086.1|4083.3|4082.1|4079.3|528
1594282800000|2020-07-09 08:20:00|4084.1|4081.3|4086.1|4083.3|4086.1|4083.3|4080.1|4077.3|477
1594283100000|2020-07-09 08:25:00|4086.5|4083.7|4085.6|4082.8|4088.1|4085.3|4080.1|4077.3|1440
1594283400000|2020-07-09 08:30:00|4085.4|4082.6|4085.1|4082.3|4088.1|4085.3|4082.8|4080|1047
1594283700000|2020-07-09 08:35:00|4084.8|4082|4094.1|4091.3|4094.5|4091.7|4084.5|4081.7|1229
1594284000000|2020-07-09 08:40:00|4093.5|4090.7|4092.1|4089.3|4094.1|4091.3|4087.1|4084.3|620
1594284300000|2020-07-09 08:45:00|4091.8|4089|4088.1|4085.3|4094.1|4091.3|4087.1|4084.3|635
1594284600000|2020-07-09 08:50:00|4089.1|4086.3|4088.8|4086|4090.1|4087.3|4085.1|4082.3|636
1594284900000|2020-07-09 08:55:00|4089.1|4086.3|4086.1|4083.3|4091.1|4088.3|4084.8|4082|480
1594285200000|2020-07-09 09:00:00|4085.8|4083|4090.1|4087.3|4090.1|4087.3|4085.3|4082.5|469
1594285500000|2020-07-09 09:05:00|4090.3|4087.5|4087.6|4084.8|4091.1|4088.3|4086.1|4083.3|427
1594285800000|2020-07-09 09:10:00|4088.1|4085.3|4096.1|4093.3|4096.1|4093.3|4087.1|4084.3|666
1594286100000|2020-07-09 09:15:00|4096.3|4093.5|4085.5|4082.7|4096.3|4093.5|4085.1|4082.3|1689
1594286400000|2020-07-09 09:20:00|4085.8|4083|4080|4077.2|4086.1|4083.3|4077.5|4074.7|1132
1594286700000|2020-07-09 09:25:00|4079.8|4077|4080.8|4078|4081.8|4079|4077.8|4075|434
1594287000000|2020-07-09 09:30:00|4080.5|4077.7|4081.8|4079|4082.5|4079.7|4077.8|4075|607
1594287300000|2020-07-09 09:35:00|4082|4079.2|4082.8|4080|4083.5|4080.7|4081.8|4079|239
1594287600000|2020-07-09 09:40:00|4082.5|4079.7|4083.8|4081|4083.8|4081|4081.8|4079|358
1594287900000|2020-07-09 09:45:00|4084.1|4081.3|4086.5|4083.7|4090.1|4087.3|4084.1|4081.3|921
1594288200000|2020-07-09 09:50:00|4086.8|4084|4086.8|4084|4088.8|4086|4084.8|4082|397
1594288500000|2020-07-09 09:55:00|4086.5|4083.7|4086.5|4083.7|4089.8|4087|4085.8|4083|392
1594288800000|2020-07-09 10:00:00|4085.8|4083|4082.8|4080|4087.8|4085|4079.5|4076.7|1054
1594289100000|2020-07-09 10:05:00|4083|4080.2|4084.8|4082|4087.1|4084.3|4083|4080.2|363
1594289400000|2020-07-09 10:10:00|4085.1|4082.3|4086.8|4084|4090.1|4087.3|4085.1|4082.3|437
1594289700000|2020-07-09 10:15:00|4087|4084.2|4089.8|4087|4090.8|4088|4086.8|4084|353
1594290000000|2020-07-09 10:20:00|4090.3|4087.5|4090.2|4087.4|4090.8|4088|4086.8|4084|383
1594290300000|2020-07-09 10:25:00|4090|4087.2|4089.5|4086.7|4092.8|4090|4088.8|4086|508
1594290600000|2020-07-09 10:30:00|4089.1|4086.3|4084.8|4082|4090.5|4087.7|4079.5|4076.7|834
1594290900000|2020-07-09 10:35:00|4085.8|4083|4088.8|4086|4088.8|4086|4083.8|4081|342
1594291200000|2020-07-09 10:40:00|4089.2|4086.4|4089.3|4086.5|4090.8|4088|4086.8|4084|436
1594291500000|2020-07-09 10:45:00|4088.8|4086|4088.8|4086|4090.8|4088|4087.8|4085|141
1594291800000|2020-07-09 10:50:00|4087.8|4085|4088.8|4086|4091.8|4089|4087.8|4085|515
1594292100000|2020-07-09 10:55:00|4088.5|4085.7|4094.8|4092|4095.8|4093|4087.8|4085|786
1594292400000|2020-07-09 11:00:00|4094.5|4091.7|4094.8|4092|4099|4096.2|4093.8|4091|914
1594292700000|2020-07-09 11:05:00|4095|4092.2|4097.8|4095|4098.5|4095.7|4093.8|4091|348
1594293000000|2020-07-09 11:10:00|4097.2|4094.4|4102.8|4100|4102.8|4100|4097.2|4094.4|598
1594293300000|2020-07-09 11:15:00|4103.8|4101|4102.5|4099.7|4104.8|4102|4101.2|4098.4|673
1594293600000|2020-07-09 11:20:00|4102.8|4100|4098.8|4096|4103.2|4100.4|4096.8|4094|777
1594293900000|2020-07-09 11:25:00|4098.5|4095.7|4096.5|4093.7|4100.5|4097.7|4096.2|4093.4|483
1594294200000|2020-07-09 11:30:00|4096.2|4093.4|4097.2|4094.4|4098.8|4096|4095|4092.2|410
1594294500000|2020-07-09 11:35:00|4097.5|4094.7|4094.8|4092|4097.8|4095|4094.8|4092|279
1594294800000|2020-07-09 11:40:00|4094.5|4091.7|4090.8|4088|4094.8|4092|4088.8|4086|870
1594295100000|2020-07-09 11:45:00|4090.5|4087.7|4090.5|4087.7|4090.8|4088|4088.8|4086|429
1594295400000|2020-07-09 11:50:00|4090.8|4088|4091.8|4089|4095|4092.2|4090.2|4087.4|433
1594295700000|2020-07-09 11:55:00|4091.2|4088.4|4090.8|4088|4093.8|4091|4088.8|4086|446
1594296000000|2020-07-09 12:00:00|4091.2|4088.4|4093.2|4090.4|4097.8|4095|4090.8|4088|790
1594296300000|2020-07-09 12:05:00|4093.5|4090.7|4090.8|4088|4093.8|4091|4088.5|4085.7|622
1594296600000|2020-07-09 12:10:00|4090.5|4087.7|4092.8|4090|4095.8|4093|4088.5|4085.7|861
1594296900000|2020-07-09 12:15:00|4093.2|4090.4|4093.9|4091.1|4094.9|4092.1|4090.2|4087.4|498
1594297200000|2020-07-09 12:20:00|4094|4091.2|4093.5|4090.7|4094.9|4092.1|4090.9|4088.1|769
1594297500000|2020-07-09 12:25:00|4093.9|4091.1|4090.5|4087.7|4094.9|4092.1|4090.2|4087.4|391
1594297800000|2020-07-09 12:30:00|4090.9|4088.1|4090.9|4088.1|4093.9|4091.1|4089.9|4087.1|590
1594298100000|2020-07-09 12:35:00|4090.5|4087.7|4094.5|4091.7|4096.2|4093.4|4089.5|4086.7|950
1594298400000|2020-07-09 12:40:00|4094.7|4091.9|4093.9|4091.1|4096.2|4093.4|4092.9|4090.1|584
1594298700000|2020-07-09 12:45:00|4094.2|4091.4|4095.5|4092.7|4096.9|4094.1|4091.4|4088.6|433
1594299000000|2020-07-09 12:50:00|4095.2|4092.4|4095.2|4092.4|4095.9|4093.1|4090|4087.2|691
1594299300000|2020-07-09 12:55:00|4095|4092.2|4090.9|4088.1|4096.9|4094.1|4088.9|4086.1|670
1594299600000|2020-07-09 13:00:00|4089.9|4087.1|4089.9|4087.1|4093.9|4091.1|4081.9|4079.1|2694
1594299900000|2020-07-09 13:05:00|4090.2|4087.4|4089|4086.2|4093.9|4091.1|4087.9|4085.1|1061
1594300200000|2020-07-09 13:10:00|4088.9|4086.1|4064.9|4062.1|4090.9|4088.1|4063.5|4060.7|6404
1594300500000|2020-07-09 13:15:00|4064.5|4061.7|4060.5|4057.7|4067.5|4064.7|4058.2|4055.4|3731
1594300800000|2020-07-09 13:20:00|4060.2|4057.4|4065.9|4063.1|4065.9|4063.1|4057.5|4054.7|3020
1594301100000|2020-07-09 13:25:00|4065.5|4062.7|4073.5|4070.7|4073.9|4071.1|4062.9|4060.1|3052
1594301400000|2020-07-09 13:30:00|4073.9|4071.1|4073.5|4070.7|4076.5|4073.7|4068.5|4065.7|3595
1594301700000|2020-07-09 13:35:00|4073.2|4070.4|4063.9|4061.1|4073.5|4070.7|4058.2|4055.4|4085
1594302000000|2020-07-09 13:40:00|4063.7|4060.9|4055.5|4052.7|4065.5|4062.7|4053.5|4050.7|3259
1594302300000|2020-07-09 13:45:00|4054.9|4052.1|4061.5|4058.7|4064.5|4061.7|4051.9|4049.1|2687
1594302600000|2020-07-09 13:50:00|4061.2|4058.4|4063.5|4060.7|4067.5|4064.7|4060.9|4058.1|2019
1594302900000|2020-07-09 13:55:00|4063.9|4061.1|4061.9|4059.1|4065.5|4062.7|4056.5|4053.7|1402
1594303200000|2020-07-09 14:00:00|4062.2|4059.4|4065.9|4063.1|4068.6|4065.8|4057.9|4055.1|2438
1594303500000|2020-07-09 14:05:00|4066.2|4063.4|4057.9|4055.1|4067.9|4065.1|4057.9|4055.1|1648
1594303800000|2020-07-09 14:10:00|4058.2|4055.4|4016.6|4013.8|4058.6|4055.8|4016.6|4013.8|10824
1594304100000|2020-07-09 14:15:00|4015.9|4013.1|3991.2|3988.4|4015.9|4013.1|3980.6|3977.8|15290
1594304400000|2020-07-09 14:20:00|3990.2|3987.4|4005.1|4002.3|4008.2|4005.4|3980.9|3978.1|8033
1594304700000|2020-07-09 14:25:00|4004.4|4001.6|4010.2|4007.4|4010.2|4007.4|3995.2|3992.4|4076
1594305000000|2020-07-09 14:30:00|4009.9|4007.1|4006.6|4003.8|4009.9|4007.1|4001.2|3998.4|2767
1594305300000|2020-07-09 14:35:00|4006.9|4004.1|3988.6|3985.8|4011.2|4008.4|3982.2|3979.4|9368
1594305600000|2020-07-09 14:40:00|3988.9|3986.1|3956.9|3954.1|3989.2|3986.4|3955.9|3953.1|12833
1594305900000|2020-07-09 14:45:00|3956.6|3953.8|3952.1|3949.3|3963.9|3961.1|3940.2|3937.4|8784
1594306200000|2020-07-09 14:50:00|3952.4|3949.6|3977.2|3974.4|3979.9|3977.1|3947.2|3944.4|6780
1594306500000|2020-07-09 14:55:00|3976.9|3974.1|3960.9|3958.1|3977.9|3975.1|3956.2|3953.4|5807
1594306800000|2020-07-09 15:00:00|3959.9|3957.1|3950.6|3947.8|3968.6|3965.8|3950.6|3947.8|7459
1594307100000|2020-07-09 15:05:00|3950.2|3947.4|3972.1|3969.3|3972.6|3969.8|3948.9|3946.1|4384
1594307400000|2020-07-09 15:10:00|3971.6|3968.8|3981.6|3978.8|3983.9|3981.1|3967.6|3962.8|4483
1594307700000|2020-07-09 15:15:00|3980.6|3977.8|3962.7|3959.9|3980.9|3978.1|3959.2|3956.4|3870
1594308000000|2020-07-09 15:20:00|3962.9|3960.1|3978.6|3975.8|3979.6|3976.8|3959.7|3956.9|4168
1594308300000|2020-07-09 15:25:00|3978.9|3976.1|3984.6|3981.8|3989.9|3987.1|3969.2|3966.4|5925
1594308600000|2020-07-09 15:30:00|3984.3|3981.5|3985.3|3982.5|3988.3|3985.5|3979.6|3976.8|3646
1594308900000|2020-07-09 15:35:00|3984.9|3982.1|3989.9|3987.1|3995.9|3993.1|3982.9|3980.1|4148
1594309200000|2020-07-09 15:40:00|3990.3|3987.5|3977.9|3975.1|3992.3|3989.5|3975.6|3972.8|2963
1594309500000|2020-07-09 15:45:00|3978.3|3975.5|3988.9|3986.1|3990.8|3988|3972.9|3970.1|2177
1594309800000|2020-07-09 15:50:00|3989.1|3986.3|3995.9|3993.1|4000.6|3997.8|3988.9|3986.1|2108
1594310100000|2020-07-09 15:55:00|3996.3|3993.5|3996.6|3993.8|4000.9|3998.1|3992.9|3990.1|3618
1594310400000|2020-07-09 16:00:00|3996.9|3994.1|4004.6|4001.8|4006.9|4004.1|3994.9|3992.1|3227
1594310700000|2020-07-09 16:05:00|4004.3|4001.5|4004.3|4001.5|4021.3|4018.5|4003.3|4000.5|5252
1594311000000|2020-07-09 16:10:00|4004.6|4001.8|4002.6|3999.8|4012.9|4010.1|4001.9|3999.1|2368
1594311300000|2020-07-09 16:15:00|4002.3|3999.5|4009.9|4007.1|4011.9|4009.1|4001.9|3999.1|1651
1594311600000|2020-07-09 16:20:00|4010.3|4007.5|4007.6|4004.8|4013.3|4010.5|4005.9|4003.1|1567
1594311900000|2020-07-09 16:25:00|4007.3|4004.5|4001.9|3999.1|4010.3|4007.5|3998.3|3995.5|1917
1594312200000|2020-07-09 16:30:00|4002.3|3999.5|4003.9|4001.1|4007.1|4004.3|3995.3|3992.5|1821
1594312500000|2020-07-09 16:35:00|4004.1|4001.3|4007.3|4004.5|4009.9|4007.1|4002.3|3999.5|1635
1594312800000|2020-07-09 16:40:00|4007.6|4004.8|4002.9|4000.1|4011.3|4008.5|4002.9|4000.1|1267
1594313100000|2020-07-09 16:45:00|4002.6|3999.8|4009.3|4006.5|4012.3|4009.5|4002.1|3999.3|1344
1594313400000|2020-07-09 16:50:00|4009.1|4006.3|3994.3|3991.5|4011.3|4008.5|3994|3991.2|1760
1594313700000|2020-07-09 16:55:00|3995.3|3992.5|3996|3993.2|3998.6|3995.8|3991.3|3988.5|1564
1594314000000|2020-07-09 17:00:00|3996.3|3993.5|4002.6|3999.8|4005|4002.2|3990|3987.2|2174
1594314300000|2020-07-09 17:05:00|4002.3|3999.5|3997.6|3994.8|4005.3|4002.5|3997.3|3994.5|1033
1594314600000|2020-07-09 17:10:00|3997.3|3994.5|3993.5|3990.7|4001|3998.2|3992.3|3989.5|2109
1594314900000|2020-07-09 17:15:00|3993.8|3991|3990.3|3987.5|3996|3993.2|3989|3986.2|1217
1594315200000|2020-07-09 17:20:00|3990.6|3987.8|3982.6|3979.8|3990.6|3987.8|3981|3978.2|3583
1594315500000|2020-07-09 17:25:00|3982.3|3979.5|3981|3978.2|3983|3980.2|3974|3971.2|2387
1594315800000|2020-07-09 17:30:00|3981.3|3978.5|3988|3985.2|3988|3985.2|3979|3976.2|1456
1594316100000|2020-07-09 17:35:00|3987.6|3984.8|3989.6|3986.8|3994.6|3991.8|3986.5|3983.7|1662
1594316400000|2020-07-09 17:40:00|3989.3|3986.5|3988|3985.2|3997.3|3994.5|3986|3983.2|1121
1594316700000|2020-07-09 17:45:00|3988.3|3985.5|3980|3977.2|3989|3986.2|3979.8|3977|959
1594317000000|2020-07-09 17:50:00|3980.3|3977.5|3969.3|3966.5|3982.5|3979.7|3968.6|3965.8|5700
1594317300000|2020-07-09 17:55:00|3969|3966.2|3968.6|3965.8|3972.6|3969.8|3966|3963.2|2622
1594317600000|2020-07-09 18:00:00|3968.3|3965.5|3975|3972.2|3975.6|3972.8|3965.3|3962.5|2532
1594317900000|2020-07-09 18:05:00|3975.3|3972.5|3980.7|3977.9|3983.7|3980.9|3973.7|3970.9|1934
1594318200000|2020-07-09 18:10:00|3980.3|3977.5|3982.7|3979.9|3986.3|3983.5|3980|3977.2|1455
1594318500000|2020-07-09 18:15:00|3983|3980.2|3987.3|3984.5|3988.7|3985.9|3983|3980.2|1829
1594318800000|2020-07-09 18:20:00|3987|3984.2|3981|3978.2|3987.3|3984.5|3977|3974.2|2713
1594319100000|2020-07-09 18:25:00|3980.8|3978|3979|3976.2|3989.3|3986.5|3972.3|3969.5|18125
1594319400000|2020-07-09 18:30:00|3979.3|3976.5|3979|3976.2|3987|3984.2|3976|3973.2|5071
1594319700000|2020-07-09 18:35:00|3978.7|3975.9|3968.7|3965.9|3979|3976.2|3968.7|3965.9|1297
1594320000000|2020-07-09 18:40:00|3969.3|3966.5|3960.7|3957.9|3971.7|3968.9|3960.3|3957.5|1632
1594320300000|2020-07-09 18:45:00|3961|3958.2|3967|3964.2|3968|3965.2|3959.7|3956.9|1040
1594320600000|2020-07-09 18:50:00|3966.7|3963.9|3960.7|3957.9|3966.7|3963.9|3960.4|3957.6|496
1594320900000|2020-07-09 18:55:00|3960.4|3957.6|3962.7|3959.9|3963.7|3960.9|3959.4|3956.6|661
1594321200000|2020-07-09 19:00:00|3962.4|3959.6|3960.9|3958.1|3963.7|3960.9|3959|3956.2|499
1594321500000|2020-07-09 19:05:00|3961|3958.2|3961.7|3958.9|3962|3959.2|3959.4|3956.6|556
1594321800000|2020-07-09 19:10:00|3961.9|3959.1|3966|3963.2|3971.4|3968.6|3959.7|3956.9|1000
1594322100000|2020-07-09 19:15:00|3966.4|3963.6|3967.7|3964.9|3969|3966.2|3962.7|3959.9|471
1594322400000|2020-07-09 19:20:00|3967.4|3964.6|3960|3957.2|3968.7|3965.9|3959|3956.2|1001
1594322700000|2020-07-09 19:25:00|3960.4|3957.6|3958.4|3955.6|3962|3959.2|3958|3955.2|335
1594323000000|2020-07-09 19:30:00|3958|3955.2|3957|3954.2|3959.7|3956.9|3953|3950.2|584
1594323300000|2020-07-09 19:35:00|3956.7|3953.9|3961.7|3958.9|3962|3959.2|3955|3952.2|277
1594323600000|2020-07-09 19:40:00|3961.4|3958.6|3958.7|3955.9|3961.7|3958.9|3957.4|3954.6|376
1594323900000|2020-07-09 19:45:00|3958.4|3955.6|3968.7|3965.9|3969.7|3966.9|3958.4|3955.6|406
1594324200000|2020-07-09 19:50:00|3968.4|3965.6|3965.7|3962.9|3969.4|3966.6|3963.9|3961.1|587
1594324500000|2020-07-09 19:55:00|3966|3963.2|3964.7|3961.9|3966.7|3963.9|3961.7|3958.9|1101
1594324800000|2020-07-09 20:00:00|3964.9|3962.1|3964.9|3962.1|3967.7|3964.9|3962.4|3959.6|143
1594325100000|2020-07-09 20:05:00|3964.7|3961.9|3965.1|3962.3|3966.7|3963.9|3963.7|3960.9|258
1594325400000|2020-07-09 20:10:00|3964.9|3962.1|3962.4|3959.6|3964.9|3962.1|3962.4|3959.6|164
1594325700000|2020-07-09 20:15:00|3962.7|3959.9|3966.4|3963.6|3967.4|3964.6|3962.4|3959.6|355
1594326000000|2020-07-09 20:20:00|3966.1|3963.3|3969.4|3966.6|3969.7|3966.9|3965.4|3962.6|149
1594326300000|2020-07-09 20:25:00|3969.2|3966.4|3974.7|3971.9|3974.7|3971.9|3969.2|3966.4|260
1594326600000|2020-07-09 20:30:00|3974.4|3971.6|3970.4|3967.6|3974.7|3971.9|3968.7|3965.9|299
1594326900000|2020-07-09 20:35:00|3970.7|3967.9|3966.4|3963.6|3971.1|3968.3|3964.7|3961.9|319
1594327200000|2020-07-09 20:40:00|3966.7|3963.9|3970.1|3967.3|3971.7|3968.9|3965.4|3962.6|753
1594327500000|2020-07-09 20:45:00|3970.4|3967.6|3973.1|3970.3|3975.1|3972.3|3968.1|3965.3|430
1594327800000|2020-07-09 20:50:00|3973.4|3970.6|3976.7|3973.9|3977.9|3975.1|3972.1|3969.3|180
1594328100000|2020-07-09 20:55:00|3976.4|3973.6|3972.6|3969.8|3977.7|3974.9|3970.9|3968.1|424
1594332000000|2020-07-09 22:00:00|3978.1|3975.3|3980.5|3977.7|3981.1|3978.3|3972.8|3970|1048
1594332300000|2020-07-09 22:05:00|3979.5|3976.7|3980.1|3977.3|3985.8|3983|3968.1|3965.3|948
1594332600000|2020-07-09 22:10:00|3979.8|3977|3982|3979.2|3982.1|3979.3|3978.1|3975.3|131
1594332900000|2020-07-09 22:15:00|3982.1|3979.3|3982.1|3979.3|3985.8|3983|3981.8|3979|109
1594333200000|2020-07-09 22:20:00|3982.3|3979.5|3983.8|3981|3985.8|3983|3980.1|3977.3|78
1594333500000|2020-07-09 22:25:00|3983.5|3980.7|3982.6|3979.8|3983.5|3980.7|3981.1|3978.3|33
1594333800000|2020-07-09 22:30:00|3982.1|3979.3|3978.6|3975.8|3985.5|3982.7|3978|3975.2|196
1594334100000|2020-07-09 22:35:00|3978.1|3975.3|3976.1|3973.3|3980.1|3977.3|3974.8|3972|137
1594334400000|2020-07-09 22:40:00|3975.8|3973|3975.5|3972.7|3976.1|3973.3|3975.5|3972.7|36
1594334700000|2020-07-09 22:45:00|3976.1|3973.3|3976.1|3973.3|3976.5|3973.7|3974.5|3971.7|42
1594335000000|2020-07-09 22:50:00|3976.5|3973.7|3971.8|3969|3976.5|3973.7|3971.5|3968.7|95
1594335300000|2020-07-09 22:55:00|3971.5|3968.7|3974.6|3971.8|3974.8|3972|3970.8|3968|47
1594335600000|2020-07-09 23:00:00|3974.5|3971.7|3976.1|3973.3|3976.1|3973.3|3973.1|3970.3|59
1594335900000|2020-07-09 23:05:00|3976|3973.2|3975.8|3973|3976.1|3973.3|3974.2|3971.4|35
1594336200000|2020-07-09 23:10:00|3975.7|3972.9|3976.3|3973.5|3977.8|3975|3974.8|3972|62
1594336500000|2020-07-09 23:15:00|3976.2|3973.4|3975.3|3972.5|3976.8|3974|3975.2|3972.4|32
1594336800000|2020-07-09 23:20:00|3975.5|3972.7|3975.2|3972.4|3976.8|3974|3972.2|3969.4|97
1594337100000|2020-07-09 23:25:00|3975.5|3972.7|3977.5|3974.7|3977.5|3974.7|3975.2|3972.4|39
1594337400000|2020-07-09 23:30:00|3977.8|3975|3981|3978.2|3981.3|3978.5|3977.8|3975|137
1594337700000|2020-07-09 23:35:00|3980.8|3978|3980.8|3978|3981|3978.2|3979.2|3976.4|46
1594338000000|2020-07-09 23:40:00|3981.2|3978.4|3980.8|3978|3981.2|3978.4|3980.8|3978|43
1594338300000|2020-07-09 23:45:00|3981|3978.2|3980.8|3978|3981.2|3978.4|3978.8|3976|47
1594338600000|2020-07-09 23:50:00|3980.2|3977.4|3978.8|3976|3980.8|3978|3978.8|3976|26
1594338900000|2020-07-09 23:55:00|3977.8|3975|3983.2|3980.4|3983.2|3980.4|3977.8|3975|168
1594339200000|2020-07-10 00:00:00|3982.7|3979.9|3983.8|3981|3984.8|3982|3974.8|3972|1159
1594339500000|2020-07-10 00:05:00|3984.3|3981.5|3984.2|3981.4|3984.8|3982|3979.8|3977|246
1594339800000|2020-07-10 00:10:00|3983.8|3981|3982.2|3979.4|3986.5|3983.7|3981.2|3978.4|241
1594340100000|2020-07-10 00:15:00|3982.5|3979.7|3988.5|3985.7|3990.2|3987.4|3982.5|3979.7|279
1594340400000|2020-07-10 00:20:00|3988.8|3986|3988.9|3986.1|3989.8|3987|3986.8|3984|131
1594340700000|2020-07-10 00:25:00|3989.2|3986.4|3988.9|3986.1|3989.9|3987.1|3987.9|3985.1|74
1594341000000|2020-07-10 00:30:00|3988.5|3985.7|3989.9|3987.1|3991.9|3989.1|3987.9|3985.1|115
1594341300000|2020-07-10 00:35:00|3990.5|3987.7|3991.9|3989.1|3991.9|3989.1|3988.9|3986.1|106
1594341600000|2020-07-10 00:40:00|3991.5|3988.7|3987.9|3985.1|3995.5|3992.7|3987.2|3984.4|460
1594341900000|2020-07-10 00:45:00|3988.2|3985.4|3981.4|3978.6|3988.2|3985.4|3980.9|3978.1|247
1594342200000|2020-07-10 00:50:00|3981.2|3978.4|3975.9|3973.1|3981.5|3978.7|3964.9|3962.1|1061
1594342500000|2020-07-10 00:55:00|3976.2|3973.4|3972.5|3969.7|3977.9|3975.1|3972.2|3969.4|281
1594342800000|2020-07-10 01:00:00|3972.2|3969.4|3968.9|3966.1|3974.2|3971.4|3962.2|3959.4|652
1594343100000|2020-07-10 01:05:00|3968.7|3965.9|3963.9|3961.1|3969.9|3967.1|3963.4|3960.6|279
1594343400000|2020-07-10 01:10:00|3963.6|3960.8|3960.9|3958.1|3969.9|3967.1|3959.7|3956.9|361
1594343700000|2020-07-10 01:15:00|3961.2|3958.4|3962.2|3959.4|3966.9|3964.1|3958.9|3956.1|412
1594344000000|2020-07-10 01:20:00|3962.6|3959.8|3961.2|3958.4|3963.6|3960.8|3958.9|3956.1|342
1594344300000|2020-07-10 01:25:00|3960.9|3958.1|3963.9|3961.1|3966.2|3963.4|3959.2|3956.4|280
1594344600000|2020-07-10 01:30:00|3964.2|3961.4|3968.9|3966.1|3970.6|3967.8|3962.7|3959.9|370
1594344900000|2020-07-10 01:35:00|3968.7|3965.9|3965.9|3963.1|3970.9|3968.1|3965.6|3962.8|488
1594345200000|2020-07-10 01:40:00|3966.2|3963.4|3969.9|3967.1|3970.9|3968.1|3965.2|3962.4|219
1594345500000|2020-07-10 01:45:00|3968.9|3966.1|3964.6|3961.8|3969.2|3966.4|3961.6|3958.8|493
1594345800000|2020-07-10 01:50:00|3964.2|3961.4|3963.2|3960.4|3966.9|3964.1|3962.2|3959.4|186
1594346100000|2020-07-10 01:55:00|3963.6|3960.8|3956.9|3954.1|3963.6|3960.8|3955.9|3953.1|377
1594346400000|2020-07-10 02:00:00|3956.7|3953.9|3955.9|3953.1|3958.9|3956.1|3950.9|3948.1|731
1594346700000|2020-07-10 02:05:00|3955.6|3952.8|3955.9|3953.1|3958.9|3956.1|3954.6|3951.8|242
1594347000000|2020-07-10 02:10:00|3955.6|3952.8|3954.9|3952.1|3957.2|3954.4|3953.9|3951.1|178
1594347300000|2020-07-10 02:15:00|3955.2|3952.4|3955.9|3953.1|3957.6|3954.8|3954.2|3951.4|143
1594347600000|2020-07-10 02:20:00|3956.2|3953.4|3954.3|3951.5|3957.6|3954.8|3954.2|3951.4|243
1594347900000|2020-07-10 02:25:00|3954.6|3951.8|3950.8|3948|3956.3|3953.5|3950.6|3947.8|210
1594348200000|2020-07-10 02:30:00|3950.6|3947.8|3953.9|3951.1|3954.9|3952.1|3949.6|3946.8|325
1594348500000|2020-07-10 02:35:00|3954.3|3951.5|3951.3|3948.5|3954.9|3952.1|3950.6|3947.8|138
1594348800000|2020-07-10 02:40:00|3950.9|3948.1|3946.9|3944.1|3951.3|3948.5|3945.3|3942.5|411
1594349100000|2020-07-10 02:45:00|3947.2|3944.4|3950.9|3948.1|3950.9|3948.1|3947.2|3944.4|247
1594349400000|2020-07-10 02:50:00|3951.6|3948.8|3949.9|3947.1|3954.9|3952.1|3948.3|3945.5|508
1594349700000|2020-07-10 02:55:00|3949.8|3947|3946.9|3944.1|3952.9|3950.1|3946.9|3944.1|227
1594350000000|2020-07-10 03:00:00|3947.1|3944.3|3945.3|3942.5|3947.3|3944.5|3941.6|3938.8|558
1594350300000|2020-07-10 03:05:00|3945|3942.2|3946.6|3943.8|3948.3|3945.5|3944.6|3941.8|135
1594350600000|2020-07-10 03:10:00|3946.8|3944|3942.9|3940.1|3947.3|3944.5|3942.9|3940.1|163
1594350900000|2020-07-10 03:15:00|3943.6|3940.8|3941.3|3938.5|3944.9|3942.1|3940.9|3938.1|425
1594351200000|2020-07-10 03:20:00|3940.9|3938.1|3943.6|3940.8|3943.9|3941.1|3940.9|3938.1|145
1594351500000|2020-07-10 03:25:00|3943.8|3941|3945.3|3942.5|3945.9|3943.1|3942.6|3939.8|196
1594351800000|2020-07-10 03:30:00|3945.9|3943.1|3947.3|3944.5|3948.6|3945.8|3944.9|3942.1|254
1594352100000|2020-07-10 03:35:00|3947.1|3944.3|3948.9|3946.1|3949.3|3946.5|3946.6|3943.8|154
1594352400000|2020-07-10 03:40:00|3949.3|3946.5|3947.3|3944.5|3949.3|3946.5|3945.6|3942.8|99
1594352700000|2020-07-10 03:45:00|3947|3944.2|3949.6|3946.8|3949.8|3947|3944.6|3941.8|161
1594353000000|2020-07-10 03:50:00|3949.3|3946.5|3945|3942.2|3949.6|3946.8|3944.8|3942|133
1594353300000|2020-07-10 03:55:00|3945.3|3942.5|3946|3943.2|3947|3944.2|3944.6|3941.8|117
1594353600000|2020-07-10 04:00:00|3946.3|3943.5|3942.8|3940|3946.6|3943.8|3942.3|3939.5|205
1594353900000|2020-07-10 04:05:00|3942.6|3939.8|3942.3|3939.5|3942.8|3940|3940|3937.2|382
1594354200000|2020-07-10 04:10:00|3942.6|3939.8|3944.6|3941.8|3945|3942.2|3942.6|3939.8|111
1594354500000|2020-07-10 04:15:00|3945|3942.2|3942.3|3939.5|3945.3|3942.5|3940.6|3937.8|217
1594354800000|2020-07-10 04:20:00|3942.2|3939.4|3937.7|3934.9|3942.3|3939.5|3935.2|3932.4|652
1594355100000|2020-07-10 04:25:00|3938.7|3935.9|3938.8|3936|3939.7|3936.9|3937.7|3934.9|111
1594355400000|2020-07-10 04:30:00|3938.7|3935.9|3942|3939.2|3944.7|3941.9|3938.3|3935.5|159
1594355700000|2020-07-10 04:35:00|3941.3|3938.5|3942|3939.2|3942.3|3939.5|3939|3936.2|101
1594356000000|2020-07-10 04:40:00|3942.3|3939.5|3940.3|3937.5|3943.3|3940.5|3939.7|3936.9|152
1594356300000|2020-07-10 04:45:00|3940|3937.2|3939.3|3936.5|3941.7|3938.9|3938.8|3936|99
1594356600000|2020-07-10 04:50:00|3938.7|3935.9|3939.3|3936.5|3940|3937.2|3936.7|3933.9|142
1594356900000|2020-07-10 04:55:00|3939|3936.2|3935.3|3932.5|3939.3|3936.5|3932.7|3929.9|259
1594357200000|2020-07-10 05:00:00|3935.7|3932.9|3924.7|3921.9|3935.7|3932.9|3923.7|3920.9|1287
1594357500000|2020-07-10 05:05:00|3924.3|3921.5|3921|3918.2|3925.3|3922.5|3920|3917.2|638
1594357800000|2020-07-10 05:10:00|3921.6|3918.8|3922.7|3919.9|3924.7|3921.9|3920|3917.2|911
1594358100000|2020-07-10 05:15:00|3922.3|3919.5|3916|3913.2|3922.3|3919.5|3914.8|3912|650
1594358400000|2020-07-10 05:20:00|3915.7|3912.9|3915.8|3913|3916.3|3913.5|3912.7|3909.9|733
1594358700000|2020-07-10 05:25:00|3916|3913.2|3915.7|3912.9|3916.7|3913.9|3913.3|3910.5|333
1594359000000|2020-07-10 05:30:00|3915|3912.2|3908.7|3905.9|3916.7|3913.9|3906.8|3904|852
1594359300000|2020-07-10 05:35:00|3908.4|3905.6|3901|3898.2|3908.7|3905.9|3900.7|3897.9|657
1594359600000|2020-07-10 05:40:00|3901.3|3898.5|3902.7|3899.9|3903.7|3900.9|3900.8|3898|483
1594359900000|2020-07-10 05:45:00|3903.4|3900.6|3910.7|3907.9|3912|3909.2|3902.4|3899.6|752
1594360200000|2020-07-10 05:50:00|3910.9|3908.1|3910.4|3907.6|3911.7|3908.9|3905.4|3902.6|342
1594360500000|2020-07-10 05:55:00|3910.7|3907.9|3912.4|3909.6|3914.4|3911.6|3908.7|3905.9|320
1594360800000|2020-07-10 06:00:00|3912.2|3909.4|3918.4|3915.6|3923.7|3920.9|3911.7|3908.9|809
1594361100000|2020-07-10 06:05:00|3918.2|3915.4|3914.7|3911.9|3918.2|3915.4|3911.7|3908.9|370
1594361400000|2020-07-10 06:10:00|3914.4|3911.6|3913.4|3910.6|3919.4|3916.6|3913.4|3910.6|401
1594361700000|2020-07-10 06:15:00|3913.7|3910.9|3907.7|3904.9|3915.7|3912.9|3907.2|3904.4|474
1594362000000|2020-07-10 06:20:00|3906.9|3904.1|3909.2|3906.4|3910.4|3907.6|3905.4|3902.6|259
1594362300000|2020-07-10 06:25:00|3909.4|3906.6|3915.9|3913.1|3917.7|3914.9|3909.4|3906.6|252
1594362600000|2020-07-10 06:30:00|3916.4|3913.6|3908.2|3905.4|3916.4|3913.6|3907.4|3904.6|398
1594362900000|2020-07-10 06:35:00|3907.9|3905.1|3907.7|3904.9|3913.7|3910.9|3907.2|3904.4|364
1594363200000|2020-07-10 06:40:00|3907.9|3905.1|3913.7|3910.9|3914.4|3911.6|3906.7|3903.9|471
1594363500000|2020-07-10 06:45:00|3914.3|3911.5|3905.7|3902.9|3921|3918.2|3904.7|3901.9|1809
1594363800000|2020-07-10 06:50:00|3905.9|3903.1|3906.7|3903.9|3907.7|3904.9|3903.7|3900.9|406
1594364100000|2020-07-10 06:55:00|3906.6|3903.8|3906.7|3903.9|3910.1|3907.3|3904.7|3901.9|394
1594364400000|2020-07-10 07:00:00|3907|3904.2|3900.7|3897.9|3915.7|3912.9|3900.4|3897.6|1058
1594364700000|2020-07-10 07:05:00|3900.4|3897.6|3899.7|3896.9|3906|3903.2|3895|3892.2|1631
1594365000000|2020-07-10 07:10:00|3899.4|3896.6|3899.2|3896.4|3902.4|3899.6|3893.7|3890.9|1092
1594365300000|2020-07-10 07:15:00|3899.7|3896.9|3896.7|3893.9|3899.7|3896.9|3892.7|3889.9|927
1594365600000|2020-07-10 07:20:00|3897.1|3894.3|3895.7|3892.9|3898.7|3895.9|3892.7|3889.9|787
1594365900000|2020-07-10 07:25:00|3896.1|3893.3|3907.4|3904.6|3908.7|3905.9|3894.4|3891.6|1213
1594366200000|2020-07-10 07:30:00|3907.7|3904.9|3908.8|3906|3913.8|3911|3905.4|3902.6|965
1594366500000|2020-07-10 07:35:00|3909.1|3906.3|3907.4|3904.6|3918.8|3916|3906.8|3904|1010
1594366800000|2020-07-10 07:40:00|3907.8|3905|3911.8|3909|3915.8|3913|3902.8|3900|810
1594367100000|2020-07-10 07:45:00|3911.9|3909.1|3912.4|3909.6|3916.8|3914|3911.8|3909|473
1594367400000|2020-07-10 07:50:00|3912.1|3909.3|3915.8|3913|3920.8|3918|3911.4|3908.6|495
1594367700000|2020-07-10 07:55:00|3916.1|3913.3|3923.9|3921.1|3928.1|3925.3|3913.8|3911|1143
1594368000000|2020-07-10 08:00:00|3923.8|3921|3934.8|3932|3937.1|3934.3|3922.8|3920|1635
1594368300000|2020-07-10 08:05:00|3935.4|3932.6|3931.4|3928.6|3936.1|3933.3|3925.1|3922.3|1133
1594368600000|2020-07-10 08:10:00|3931.1|3928.3|3922.1|3919.3|3934.8|3932|3920.4|3917.6|1128
1594368900000|2020-07-10 08:15:00|3922.4|3919.6|3922.8|3920|3930.1|3927.3|3919.1|3916.3|859
1594369200000|2020-07-10 08:20:00|3922.9|3920.1|3922.1|3919.3|3924.8|3922|3918.4|3915.6|491
1594369500000|2020-07-10 08:25:00|3922.4|3919.6|3908.1|3905.3|3924.1|3921.3|3908.1|3905.3|1887
1594369800000|2020-07-10 08:30:00|3908.5|3905.7|3908.5|3905.7|3919.1|3916.3|3906.6|3903.8|1306
1594370100000|2020-07-10 08:35:00|3908.1|3905.3|3905.1|3902.3|3911.5|3908.7|3903.5|3900.7|706
1594370400000|2020-07-10 08:40:00|3905.5|3902.7|3911.5|3908.7|3911.5|3908.7|3904.5|3901.7|630
1594370700000|2020-07-10 08:45:00|3911.1|3908.3|3894.8|3892|3914.1|3911.3|3889.8|3887|1690
1594371000000|2020-07-10 08:50:00|3895.1|3892.3|3901.1|3898.3|3901.5|3898.7|3889.8|3887|995
1594371300000|2020-07-10 08:55:00|3900.6|3897.8|3903.5|3900.7|3903.6|3900.8|3897.5|3894.7|634
1594371600000|2020-07-10 09:00:00|3903.6|3900.8|3906.5|3903.7|3910.5|3907.7|3896.5|3893.7|1203
1594371900000|2020-07-10 09:05:00|3906.1|3903.3|3889.5|3886.7|3914.5|3911.7|3889.1|3886.3|1215
1594372200000|2020-07-10 09:10:00|3889.8|3887|3887.8|3885|3894.1|3891.3|3884.5|3881.7|1800
1594372500000|2020-07-10 09:15:00|3887.3|3884.5|3877.5|3874.7|3890.8|3888|3876.5|3873.7|1397
1594372800000|2020-07-10 09:20:00|3877.7|3874.9|3879.8|3877|3881.8|3879|3871.8|3869|1694
1594373100000|2020-07-10 09:25:00|3879.5|3876.7|3879.3|3876.5|3882.2|3879.4|3873.8|3871|781
1594373400000|2020-07-10 09:30:00|3879.2|3876.4|3885.2|3882.4|3885.5|3882.7|3871.5|3868.7|1013
1594373700000|2020-07-10 09:35:00|3885.5|3882.7|3889.5|3886.7|3892.5|3889.7|3883.8|3881|985
1594374000000|2020-07-10 09:40:00|3890.5|3887.7|3891|3888.2|3894.2|3891.4|3887.5|3884.7|527
1594374300000|2020-07-10 09:45:00|3890.5|3887.7|3884.8|3882|3890.5|3887.7|3883.2|3880.4|462
1594374600000|2020-07-10 09:50:00|3885.5|3882.7|3890.2|3887.4|3893.2|3890.4|3884.8|3882|522
1594374900000|2020-07-10 09:55:00|3890.5|3887.7|3890.5|3887.7|3893.5|3890.7|3886.5|3883.7|499
1594375200000|2020-07-10 10:00:00|3890.8|3888|3888.5|3885.7|3893.5|3890.7|3887.5|3884.7|425
1594375500000|2020-07-10 10:05:00|3888.8|3886|3888.8|3886|3890.5|3887.7|3885.5|3882.7|353
1594375800000|2020-07-10 10:10:00|3889.5|3886.7|3884.5|3881.7|3891.8|3889|3884.2|3881.4|565
1594376100000|2020-07-10 10:15:00|3884.8|3882|3877.5|3874.7|3885.5|3882.7|3877.2|3874.4|763
1594376400000|2020-07-10 10:20:00|3877.8|3875|3876.2|3873.4|3878.2|3875.4|3872.5|3869.7|702
1594376700000|2020-07-10 10:25:00|3876.3|3873.5|3877.5|3874.7|3879.5|3876.7|3874.2|3871.4|306
1594377000000|2020-07-10 10:30:00|3878|3875.2|3883.5|3880.7|3884.2|3881.4|3875.5|3872.7|486
1594377300000|2020-07-10 10:35:00|3883.7|3880.9|3898.2|3895.4|3899.8|3897|3882.8|3880|1123
1594377600000|2020-07-10 10:40:00|3897.5|3894.7|3895.2|3892.4|3900.2|3897.4|3894.5|3891.7|778
1594377900000|2020-07-10 10:45:00|3895.7|3892.9|3898.5|3895.7|3899.7|3896.9|3894.8|3892|392
1594378200000|2020-07-10 10:50:00|3898.7|3895.9|3903.2|3900.4|3905.5|3902.7|3898.5|3895.7|708
1594378500000|2020-07-10 10:55:00|3902.9|3900.1|3908.2|3905.4|3908.9|3906.1|3900.9|3898.1|581
1594378800000|2020-07-10 11:00:00|3907.9|3905.1|3915.2|3912.4|3917.6|3914.8|3907.9|3905.1|989
1594379100000|2020-07-10 11:05:00|3915.6|3912.8|3917.2|3914.4|3922.9|3920.1|3913.9|3911.1|927
1594379400000|2020-07-10 11:10:00|3917.9|3915.1|3920.6|3917.8|3922.9|3920.1|3917.6|3914.8|450
1594379700000|2020-07-10 11:15:00|3920.2|3917.4|3920.9|3918.1|3921.9|3919.1|3915.6|3912.8|1019
1594380000000|2020-07-10 11:20:00|3921.6|3918.8|3927.9|3925.1|3930.9|3928.1|3921.2|3918.4|1167
1594380300000|2020-07-10 11:25:00|3928.2|3925.4|3928.9|3926.1|3930.9|3928.1|3927.9|3925.1|461
1594380600000|2020-07-10 11:30:00|3929.2|3926.4|3923.2|3920.4|3930.6|3927.8|3923.2|3920.4|621
1594380900000|2020-07-10 11:35:00|3922.9|3920.1|3929.9|3927.1|3931.9|3929.1|3922.9|3920.1|1020
1594381200000|2020-07-10 11:40:00|3930|3927.2|3932.4|3929.6|3934.9|3932.1|3927.9|3925.1|756
1594381500000|2020-07-10 11:45:00|3932.9|3930.1|3929.2|3926.4|3934.9|3932.1|3926.9|3924.1|1006
1594381800000|2020-07-10 11:50:00|3928.9|3926.1|3923.2|3920.4|3930.9|3928.1|3921.6|3918.8|802
1594382100000|2020-07-10 11:55:00|3922.9|3920.1|3922.6|3919.8|3926.9|3924.1|3919.6|3916.8|748
1594382400000|2020-07-10 12:00:00|3922.9|3920.1|3925.9|3923.1|3930.9|3928.1|3917.6|3914.8|1679
1594382700000|2020-07-10 12:05:00|3925.2|3922.4|3914.9|3912.1|3928.4|3925.6|3913.9|3911.1|1948
1594383000000|2020-07-10 12:10:00|3915.6|3912.8|3913.2|3910.4|3915.6|3912.8|3907.2|3904.4|3119
1594383300000|2020-07-10 12:15:00|3912.9|3910.1|3923.2|3920.4|3923.2|3920.4|3909.6|3906.8|1612
1594383600000|2020-07-10 12:20:00|3923.1|3920.3|3921.9|3919.1|3924.2|3921.4|3914.9|3912.1|2120
1594383900000|2020-07-10 12:25:00|3921.7|3918.9|3925.9|3923.1|3928.8|3926|3919.6|3916.8|920
1594384200000|2020-07-10 12:30:00|3926.3|3923.5|3925.3|3922.5|3930.9|3928.1|3923.9|3921.1|1487
1594384500000|2020-07-10 12:35:00|3925.9|3923.1|3935.2|3932.4|3936.2|3933.4|3922.6|3919.8|2679
1594384800000|2020-07-10 12:40:00|3935.6|3932.8|3940.2|3937.4|3945.2|3942.4|3935.2|3931.1|4106
1594385100000|2020-07-10 12:45:00|3940.5|3937.7|3957.5|3954.7|3958.2|3955.4|3940.2|3937.4|4547
1594385400000|2020-07-10 12:50:00|3957.4|3954.6|3956.5|3953.7|3962.5|3959.7|3953.2|3950.4|2915
1594385700000|2020-07-10 12:55:00|3956.2|3953.4|3955.5|3952.7|3958.2|3955.4|3953.5|3950.7|1452
1594386000000|2020-07-10 13:00:00|3955.2|3952.4|3979.1|3976.3|3984.4|3981.6|3954.5|3951.7|11246
1594386300000|2020-07-10 13:05:00|3979.5|3976.7|3975.1|3972.3|3990.4|3987.6|3974.4|3971.6|5321
1594386600000|2020-07-10 13:10:00|3976.1|3973.3|3970.5|3967.7|3980.4|3977.6|3969.1|3966.3|3778
1594386900000|2020-07-10 13:15:00|3970.1|3967.3|3976.1|3973.3|3977.1|3974.3|3969.8|3967|1344
1594387200000|2020-07-10 13:20:00|3976.4|3973.6|3978.5|3975.7|3979.4|3976.6|3970.1|3967.3|2832
1594387500000|2020-07-10 13:25:00|3979.1|3976.3|3979.1|3976.3|3983.1|3980.3|3977.5|3974.7|2328
1594387800000|2020-07-10 13:30:00|3979.4|3976.6|3971.5|3968.7|3993.1|3990.3|3970.5|3967.7|6506
1594388100000|2020-07-10 13:35:00|3971.3|3968.5|3989.5|3986.7|3991.5|3988.7|3967.5|3964.7|4606
1594388400000|2020-07-10 13:40:00|3989.8|3987|4004.8|4002|4005.8|4003|3989.5|3986.7|3006
1594388700000|2020-07-10 13:45:00|4005.5|4002.7|4011.8|4009|4021.1|4018.3|4002.5|3999.7|2709
1594389000000|2020-07-10 13:50:00|4012.1|4009.3|4008.8|4006|4015.8|4013|4002.8|4000|1895
1594389300000|2020-07-10 13:55:00|4008.9|4006.1|4006.5|4003.7|4014.8|4012|4003.5|4000.7|1331
1594389600000|2020-07-10 14:00:00|4006.2|4003.4|3984.5|3981.7|4006.2|4003.4|3983.2|3980.4|2091
1594389900000|2020-07-10 14:05:00|3984.6|3981.8|3989.2|3986.4|3991.5|3988.7|3983.5|3980.7|581
1594390200000|2020-07-10 14:10:00|3989.3|3986.5|4003.2|4000.4|4003.5|4000.7|3987.2|3984.4|782
1594390500000|2020-07-10 14:15:00|4003.5|4000.7|3999.8|3997|4006.2|4003.4|3994.5|3991.7|563
1594390800000|2020-07-10 14:20:00|3999.5|3996.7|3981.2|3978.4|4003.2|4000.4|3980.2|3977.4|1694
1594391100000|2020-07-10 14:25:00|3981|3978.2|3999.9|3997.1|4001.5|3998.7|3980.9|3978.1|647
1594391400000|2020-07-10 14:30:00|4000.2|3997.4|4005.2|4002.4|4008.9|4006.1|3997.9|3995.1|788
1594391700000|2020-07-10 14:35:00|4005.5|4002.7|4002.2|3999.4|4007.9|4005.1|3999.9|3997.1|665
1594392000000|2020-07-10 14:40:00|4002.5|3999.7|4026.2|4023.4|4031.2|4028.4|4001.9|3999.1|1977
1594392300000|2020-07-10 14:45:00|4026.5|4023.7|4021.9|4019.1|4029.5|4026.7|4016.9|4014.1|1756
1594392600000|2020-07-10 14:50:00|4022.2|4019.4|4021|4018.2|4026.9|4024.1|4018.9|4016.1|1121
1594392900000|2020-07-10 14:55:00|4021.2|4018.4|4020.9|4018.1|4025.2|4022.4|4014.9|4012.1|1467
1594393200000|2020-07-10 15:00:00|4020.5|4017.7|4015.9|4013.1|4023.2|4020.4|4012|4009.2|767
1594393500000|2020-07-10 15:05:00|4016.2|4013.4|4027.2|4024.4|4027.2|4024.4|4016.2|4013.4|723
1594393800000|2020-07-10 15:10:00|4027.5|4024.7|4025.2|4022.4|4034.2|4031.4|4022.2|4019.4|2083
1594394100000|2020-07-10 15:15:00|4025.5|4022.7|4040.2|4037.4|4041.5|4037.8|4025.5|4022.7|1133
1594394400000|2020-07-10 15:20:00|4040.9|4038.1|4033.9|4031.1|4041.2|4038.4|4026.5|4023.7|887
1594394700000|2020-07-10 15:25:00|4034.2|4031.4|4032.9|4030.1|4042.9|4040.1|4028.2|4025.4|1046
1594395000000|2020-07-10 15:30:00|4033.2|4030.4|4028.9|4026.1|4034.5|4031.7|4025.2|4022.4|1078
1594395300000|2020-07-10 15:35:00|4028.5|4025.7|4028.6|4025.8|4035.9|4033.1|4027.6|4024.8|395
1594395600000|2020-07-10 15:40:00|4028.2|4025.4|4033.6|4030.8|4034.9|4032.1|4023.6|4020.8|900
1594395900000|2020-07-10 15:45:00|4033.7|4030.9|4033.1|4030.3|4037.2|4034.4|4028.9|4026.1|967
1594396200000|2020-07-10 15:50:00|4032.9|4030.1|4032.2|4029.4|4041.6|4038.8|4030.9|4028.1|1231
1594396500000|2020-07-10 15:55:00|4031.9|4029.1|4037.9|4035.1|4039.2|4036.4|4029.9|4027.1|456
1594396800000|2020-07-10 16:00:00|4038.2|4035.4|4029.9|4027.1|4038.9|4036.1|4029.2|4026.4|559
1594397100000|2020-07-10 16:05:00|4030.1|4027.3|4035.2|4032.4|4036.2|4033.4|4026.2|4023.4|1501
1594397400000|2020-07-10 16:10:00|4035.5|4032.7|4040.2|4037.4|4040.2|4037.4|4033.9|4031.1|568
1594397700000|2020-07-10 16:15:00|4040.1|4037.3|4028.2|4025.4|4045.2|4042.4|4027.2|4024.4|741
1594398000000|2020-07-10 16:20:00|4028.6|4025.8|4029.6|4026.8|4032.6|4029.8|4027.9|4025.1|467
1594398300000|2020-07-10 16:25:00|4029.9|4027.1|4029.2|4026.4|4031.2|4028.4|4024.2|4021.4|694
1594398600000|2020-07-10 16:30:00|4029.6|4026.8|4024.6|4021.8|4030.9|4028.1|4023.2|4020.4|689
1594398900000|2020-07-10 16:35:00|4024.2|4021.4|4019.9|4017.1|4026.9|4024.1|4019.6|4016.8|3342
1594399200000|2020-07-10 16:40:00|4019.6|4016.8|4015.2|4012.4|4020.2|4017.4|4010.2|4007.4|789
1594399500000|2020-07-10 16:45:00|4015.6|4012.8|4018.9|4016.1|4020.2|4017.4|4012.1|4009.3|994
1594399800000|2020-07-10 16:50:00|4018.2|4015.4|4022.9|4020.1|4024.5|4021.7|4013.2|4010.4|700
1594400100000|2020-07-10 16:55:00|4023.2|4020.4|4031.1|4028.3|4033.2|4030.4|4023.2|4020.4|986
1594400400000|2020-07-10 17:00:00|4030.9|4028.1|4030.2|4027.4|4035.2|4032.4|4027.2|4024.4|636
1594400700000|2020-07-10 17:05:00|4030.9|4028.1|4033.9|4031.1|4034.9|4032.1|4028.2|4025.4|489
1594401000000|2020-07-10 17:10:00|4034.6|4031.8|4030.6|4027.8|4034.9|4032.1|4027.9|4025.1|528
1594401300000|2020-07-10 17:15:00|4030.9|4028.1|4030.9|4028.1|4034.2|4031.4|4027.9|4025.1|587
1594401600000|2020-07-10 17:20:00|4030.6|4027.8|4039.7|4036.9|4040.9|4038.1|4026.4|4023.6|572
1594401900000|2020-07-10 17:25:00|4038.9|4036.1|4042|4039.2|4050|4047.2|4038.9|4036.1|798
1594402200000|2020-07-10 17:30:00|4041.2|4038.4|4036|4033.2|4045|4042.2|4036|4033.2|616
1594402500000|2020-07-10 17:35:00|4036.6|4033.8|4041|4038.2|4042.3|4039.5|4035.3|4032.5|864
1594402800000|2020-07-10 17:40:00|4041.3|4038.5|4047.3|4044.5|4049.3|4046.5|4041.3|4038.5|744
1594403100000|2020-07-10 17:45:00|4047.6|4044.8|4058.6|4055.8|4059.6|4056.8|4045.6|4042.8|2788
1594403400000|2020-07-10 17:50:00|4058.9|4056.1|4071.3|4068.5|4075.6|4072.8|4057.6|4054.8|5037
1594403700000|2020-07-10 17:55:00|4071.4|4068.6|4082.2|4079.4|4084.9|4082.1|4069.6|4066.8|2819
1594404000000|2020-07-10 18:00:00|4081.9|4079.1|4080.2|4077.4|4089.2|4086.4|4076.9|4074.1|2163
1594404300000|2020-07-10 18:05:00|4080|4077.2|4077.9|4075.1|4087.5|4084.7|4077.2|4074.4|1791
1594404600000|2020-07-10 18:10:00|4078.2|4075.4|4075.9|4073.1|4082.2|4079.4|4073.2|4070.4|1541
1594404900000|2020-07-10 18:15:00|4075.2|4072.4|4074.3|4071.5|4080.2|4077.4|4070.3|4067.5|6525
1594405200000|2020-07-10 18:20:00|4074|4071.2|4070|4067.2|4075.6|4072.8|4065|4062.2|1655
1594405500000|2020-07-10 18:25:00|4070.3|4067.5|4073.4|4070.6|4079.3|4076.5|4067|4064.2|11954
1594405800000|2020-07-10 18:30:00|4072.7|4069.9|4076.8|4074|4078.4|4075.6|4065.7|4062.9|3664
1594406100000|2020-07-10 18:35:00|4076.7|4073.9|4071.7|4068.9|4077.8|4075|4070.8|4068|665
1594406400000|2020-07-10 18:40:00|4071.3|4068.5|4076.3|4073.5|4076.7|4073.9|4071.3|4068.5|600
1594406700000|2020-07-10 18:45:00|4076|4073.2|4077.3|4074.5|4081|4078.2|4076|4073.2|395
1594407000000|2020-07-10 18:50:00|4077|4074.2|4068.7|4065.9|4077.3|4074.5|4068.6|4065.8|256
1594407300000|2020-07-10 18:55:00|4068.3|4065.5|4069.7|4066.9|4071.7|4068.9|4066.7|4063.9|205
1594407600000|2020-07-10 19:00:00|4069.3|4066.5|4070|4067.2|4070.7|4067.9|4067.7|4064.9|102
1594407900000|2020-07-10 19:05:00|4069.7|4066.9|4065.7|4062.9|4070.7|4067.9|4063|4060.2|249
1594408200000|2020-07-10 19:10:00|4066.1|4063.3|4070.7|4067.9|4071.7|4068.9|4063.3|4060.5|489
1594408500000|2020-07-10 19:15:00|4070.4|4067.6|4069.7|4066.9|4070.4|4067.6|4065.7|4062.9|489
1594408800000|2020-07-10 19:20:00|4069.9|4067.1|4067.4|4064.6|4070.7|4067.9|4065|4062.2|172
1594409100000|2020-07-10 19:25:00|4067|4064.2|4069.7|4066.9|4069.7|4066.9|4066|4063.2|179
1594409400000|2020-07-10 19:30:00|4069.4|4066.6|4069.7|4066.9|4071.7|4068.9|4067.4|4064.6|171
1594409700000|2020-07-10 19:35:00|4069.4|4066.6|4062|4059.2|4070|4067.2|4060.7|4057.9|266
1594410000000|2020-07-10 19:40:00|4062.4|4059.6|4060|4057.2|4064.4|4061.6|4059|4056.2|148
1594410300000|2020-07-10 19:45:00|4059.7|4056.9|4064.4|4061.6|4065|4062.2|4058|4055.2|766
1594410600000|2020-07-10 19:50:00|4064.7|4061.9|4066|4063.2|4069|4066.2|4064.7|4061.9|161
1594410900000|2020-07-10 19:55:00|4065.7|4062.9|4066|4063.2|4068|4065.2|4061.9|4059.1|207
1594411200000|2020-07-10 20:00:00|4065.3|4062.5|4066.9|4064.1|4067|4064.2|4061.7|4058.9|127
1594411500000|2020-07-10 20:05:00|4066.4|4063.6|4065.4|4062.6|4068.4|4065.6|4064.7|4061.9|189
1594411800000|2020-07-10 20:10:00|4065|4062.2|4065.7|4062.9|4065.7|4062.9|4063|4060.2|49
1594412100000|2020-07-10 20:15:00|4065.9|4063.1|4064.7|4061.9|4066.7|4063.9|4064.7|4061.9|32
1594412400000|2020-07-10 20:20:00|4065.4|4062.6|4065.7|4062.9|4066|4063.2|4063.7|4060.9|41
1594412700000|2020-07-10 20:25:00|4066|4063.2|4068.7|4065.9|4069.4|4066.6|4066|4063.2|141
1594413000000|2020-07-10 20:30:00|4068.4|4065.6|4073.4|4070.6|4075|4072.2|4068.4|4065.6|44
1594413300000|2020-07-10 20:35:00|4073.5|4070.7|4074.4|4071.6|4076.4|4073.6|4073.4|4070.6|15
1594413600000|2020-07-10 20:40:00|4074.5|4071.7|4074.4|4071.6|4075|4072.2|4072.2|4069.4|136
1594413900000|2020-07-10 20:45:00|4075.7|4072.9|4074.7|4071.9|4080.5|4077.2|4069|4065.6|236
1594414200000|2020-07-10 20:50:00|4075.4|4072.6|4065.7|4062.9|4076.2|4073.4|4065.7|4062.5|37
1594414500000|2020-07-10 20:55:00|4066.1|4063.3|4074.5|4070.5|4080|4073.6|4064.4|4061.6|311
1594591200000|2020-07-12 22:00:00|4051.7|4048.9|4059.8|4057|4070.4|4067.6|4050.6|4047.5|278
1594591500000|2020-07-12 22:05:00|4059.5|4056.7|4022.9|4020.1|4060.8|4058|4011.8|4008.9|498
1594591800000|2020-07-12 22:10:00|4022.8|4020|4030.8|4028|4032.5|4029.7|4019.6|4016.7|269
1594592100000|2020-07-12 22:15:00|4030.6|4027.8|4040.1|4037.3|4042.1|4039.3|4027.8|4024.7|634
1594592400000|2020-07-12 22:20:00|4040.3|4037.5|4043.9|4041.1|4044.4|4041.6|4032.1|4029.3|175
1594592700000|2020-07-12 22:25:00|4045.1|4042.3|4047.8|4045|4047.8|4045|4040.8|4038|39
1594593000000|2020-07-12 22:30:00|4047.4|4044.6|4054.8|4052|4054.8|4052|4046.8|4044|68
1594593300000|2020-07-12 22:35:00|4054.7|4051.9|4048.8|4046|4054.7|4051.9|4048.3|4045.5|211
1594593600000|2020-07-12 22:40:00|4048.4|4045.6|4044.8|4042|4048.8|4046|4041.8|4039|145
1594593900000|2020-07-12 22:45:00|4044.4|4041.6|4054.8|4052|4055.2|4052.4|4044.3|4041.5|123
1594594200000|2020-07-12 22:50:00|4055|4052.2|4051.8|4049|4056.2|4053.4|4047.2|4044.4|130
1594594500000|2020-07-12 22:55:00|4052.2|4049.4|4054.2|4051.4|4055.2|4052.4|4050.2|4047.4|84
1594594800000|2020-07-12 23:00:00|4054.6|4051.8|4055.8|4053|4061.4|4058.6|4054.6|4051.8|128
1594595100000|2020-07-12 23:05:00|4056.2|4053.4|4050.8|4048|4057.4|4054.6|4049.8|4047|67
1594595400000|2020-07-12 23:10:00|4050.4|4047.6|4047.8|4045|4051.8|4049|4046.8|4044|37
1594595700000|2020-07-12 23:15:00|4048.2|4045.4|4047.2|4044.4|4052.2|4049.4|4046.2|4043.4|30
1594596000000|2020-07-12 23:20:00|4046.8|4044|4041.8|4039|4048.2|4045.4|4038.8|4036|113
1594596300000|2020-07-12 23:25:00|4042.2|4039.4|4041.4|4038.6|4042.2|4039.4|4037.2|4034.4|29
1594596600000|2020-07-12 23:30:00|4041|4038.2|4040.8|4038|4041|4038.2|4036.4|4033.6|38
1594596900000|2020-07-12 23:35:00|4040.4|4037.6|4035.4|4032.6|4042.3|4039.5|4034.8|4032|39
1594597200000|2020-07-12 23:40:00|4035.8|4033|4038.2|4035.4|4038.2|4035.4|4034.8|4032|29
1594597500000|2020-07-12 23:45:00|4038.4|4035.6|4039.2|4036.4|4039.4|4036.6|4036.2|4033.4|23
1594597800000|2020-07-12 23:50:00|4038.8|4036|4038.8|4036|4042.2|4039.4|4036.2|4033.4|90
1594598100000|2020-07-12 23:55:00|4039|4036.2|4031.2|4028.4|4042.2|4039.4|4026.8|4024|767
1594598400000|2020-07-13 00:00:00|4031|4028.2|4022.2|4019.4|4033.2|4030.4|4022.2|4019.4|340
1594598700000|2020-07-13 00:05:00|4023|4020.2|4028.2|4025.4|4028.8|4026|4018.8|4016|261
1594599000000|2020-07-13 00:10:00|4028.6|4025.8|4031.2|4028.4|4031.4|4028.6|4024.7|4021.9|91
1594599300000|2020-07-13 00:15:00|4031.4|4028.6|4029.8|4027|4032.2|4029.4|4028.2|4025.4|55
1594599600000|2020-07-13 00:20:00|4030.2|4027.4|4032.4|4029.6|4033.4|4030.6|4028.3|4025.5|62
1594599900000|2020-07-13 00:25:00|4032.9|4030.1|4040.4|4037.6|4040.8|4038|4032.8|4030|274
1594600200000|2020-07-13 00:30:00|4041.2|4038.4|4037.2|4034.4|4041.2|4038.4|4034.8|4032|29
1594600500000|2020-07-13 00:35:00|4036.8|4034|4031.8|4029|4037.2|4034.4|4031.4|4028.6|40
1594600800000|2020-07-13 00:40:00|4032.2|4029.4|4036.3|4033.5|4036.3|4033.5|4030.2|4027.4|76
1594601100000|2020-07-13 00:45:00|4035.9|4033.1|4036.8|4034|4039.3|4036.5|4034.4|4031.6|75
1594601400000|2020-07-13 00:50:00|4037.2|4034.4|4036.8|4034|4039.3|4036.5|4035.8|4033|74
1594601700000|2020-07-13 00:55:00|4037.2|4034.4|4037.2|4034.4|4039.4|4036.6|4035.2|4032.4|67
1594602000000|2020-07-13 01:00:00|4037.6|4034.8|4045.8|4043|4051.2|4048.4|4037.2|4034.4|372
1594602300000|2020-07-13 01:05:00|4046.2|4043.4|4038.2|4035.4|4046.2|4043.4|4038.2|4035.4|130
1594602600000|2020-07-13 01:10:00|4039.2|4036.4|4048.2|4045.4|4048.4|4045.6|4039.2|4036.4|99
1594602900000|2020-07-13 01:15:00|4047.8|4045|4047.2|4044.4|4048.2|4045.4|4040.2|4037.4|104
1594603200000|2020-07-13 01:20:00|4048|4045.2|4043.5|4040.7|4048.2|4045.4|4042.2|4039.4|78
1594603500000|2020-07-13 01:25:00|4044.2|4041.4|4046.2|4043.4|4048.5|4045.7|4042.5|4039.7|128
1594603800000|2020-07-13 01:30:00|4046.3|4043.5|4043.2|4040.4|4050.5|4047.7|4043.2|4040.4|79
1594604100000|2020-07-13 01:35:00|4043.3|4040.5|4043.8|4041|4046.2|4043.4|4043.3|4040.5|152
1594604400000|2020-07-13 01:40:00|4044.2|4041.4|4037.9|4035.1|4044.5|4041.7|4036.5|4033.7|90
1594604700000|2020-07-13 01:45:00|4038.1|4035.3|4042.9|4040.1|4043.5|4040.7|4038.1|4035.3|21
1594605000000|2020-07-13 01:50:00|4042.5|4039.7|4044.5|4041.7|4045.9|4043.1|4039.9|4037.1|29
1594605300000|2020-07-13 01:55:00|4044.2|4041.4|4043.9|4041.1|4046|4043.2|4042.5|4039.7|32
1594605600000|2020-07-13 02:00:00|4043.5|4040.7|4045.3|4042.5|4045.3|4042.5|4040.2|4037.4|14
1594605900000|2020-07-13 02:05:00|4045.5|4042.7|4039.3|4036.5|4045.5|4042.7|4038.3|4035.5|43
1594606200000|2020-07-13 02:10:00|4038.9|4036.1|4039.3|4036.5|4042.3|4039.5|4038.4|4035.6|50
1594606500000|2020-07-13 02:15:00|4038.9|4036.1|4032.9|4030.1|4039.5|4036.7|4030.3|4027.5|193
1594606800000|2020-07-13 02:20:00|4032.5|4029.7|4034.3|4031.5|4036.3|4033.5|4031.9|4029.1|20
1594607100000|2020-07-13 02:25:00|4034.4|4031.6|4032.5|4029.7|4036.4|4033.6|4030.4|4027.6|39
1594607400000|2020-07-13 02:30:00|4032.4|4029.6|4035.5|4032.7|4037.3|4034.5|4032.4|4029.6|75
1594607700000|2020-07-13 02:35:00|4035.4|4032.6|4035.9|4033.1|4036.9|4034.1|4033.5|4030.7|48
1594608000000|2020-07-13 02:40:00|4035.5|4032.7|4031.3|4028.5|4035.9|4033.1|4029.9|4027.1|30
1594608300000|2020-07-13 02:45:00|4030.9|4028.1|4030.9|4028.1|4032.3|4029.5|4029.3|4026.5|26
1594608600000|2020-07-13 02:50:00|4030.7|4027.9|4033.9|4031.1|4035.9|4033.1|4030.3|4027.5|46
1594608900000|2020-07-13 02:55:00|4033.5|4030.7|4031.3|4028.5|4033.9|4031.1|4030.9|4028.1|14
1594609200000|2020-07-13 03:00:00|4031.7|4028.9|4030.9|4028.1|4031.9|4029.1|4028.3|4025.5|48
1594609500000|2020-07-13 03:05:00|4030.8|4028|4030.3|4027.5|4032.3|4029.5|4029.9|4027.1|20
1594609800000|2020-07-13 03:10:00|4030.4|4027.6|4031.9|4029.1|4033.5|4030.7|4029.9|4027.1|18
1594610100000|2020-07-13 03:15:00|4032.3|4029.5|4033.5|4030.7|4034.5|4031.7|4032.3|4029.5|31
1594610400000|2020-07-13 03:20:00|4033.3|4030.5|4035.3|4032.5|4035.3|4032.5|4030.9|4028.1|41
1594610700000|2020-07-13 03:25:00|4035.5|4032.7|4040.5|4037.7|4041.3|4038.5|4035.3|4032.5|72
1594611000000|2020-07-13 03:30:00|4040.3|4037.5|4039.3|4036.5|4042.4|4039.6|4037.7|4034.9|28
1594611300000|2020-07-13 03:35:00|4038.9|4036.1|4039.3|4036.5|4040.3|4037.5|4037.9|4035.1|19
1594611600000|2020-07-13 03:40:00|4039.5|4036.7|4039.3|4036.5|4040.9|4038.1|4038.9|4036.1|22
1594611900000|2020-07-13 03:45:00|4038.9|4036.1|4040.9|4038.1|4041.4|4038.6|4038.5|4035.7|16
1594612200000|2020-07-13 03:50:00|4041.3|4038.5|4041.3|4038.5|4041.3|4038.5|4039.3|4036.5|16
1594612500000|2020-07-13 03:55:00|4041.2|4038.4|4039.3|4036.5|4041.3|4038.5|4038.5|4035.7|56
1594612800000|2020-07-13 04:00:00|4039.1|4036.3|4038.3|4035.5|4039.1|4036.3|4037.9|4035.1|20
1594613100000|2020-07-13 04:05:00|4038.5|4035.7|4038.3|4035.5|4039.3|4036.5|4037.5|4034.7|26
1594613400000|2020-07-13 04:10:00|4038.1|4035.3|4037.5|4034.7|4038.5|4035.7|4036.3|4033.5|40
1594613700000|2020-07-13 04:15:00|4037.3|4034.5|4039|4036.2|4040.5|4037.7|4037.3|4034.5|20
1594614000000|2020-07-13 04:20:00|4038.9|4036.1|4037.9|4035.1|4038.9|4036.1|4036.9|4034.1|10
1594614300000|2020-07-13 04:25:00|4038.3|4035.5|4037.9|4035.1|4039.5|4036.7|4037.5|4034.7|7
1594614600000|2020-07-13 04:30:00|4037.3|4034.5|4042.5|4039.7|4042.5|4039.7|4037.3|4034.5|57
1594614900000|2020-07-13 04:35:00|4043.3|4040.5|4043.3|4040.5|4046.3|4043.5|4042.3|4039.5|74
1594615200000|2020-07-13 04:40:00|4042.9|4040.1|4040.5|4037.7|4042.9|4040.1|4040.3|4037.5|13
1594615500000|2020-07-13 04:45:00|4040.8|4038|4041.5|4038.7|4043.5|4040.7|4040.8|4038|41
1594615800000|2020-07-13 04:50:00|4041.3|4038.5|4043.3|4040.5|4044.3|4041.5|4040.9|4038.1|8
1594616100000|2020-07-13 04:55:00|4043.5|4040.7|4039.9|4037.1|4043.5|4040.7|4039.9|4037.1|6
1594616400000|2020-07-13 05:00:00|4039.7|4036.9|4043.6|4040.8|4044.6|4041.8|4039.3|4036.5|24
1594616700000|2020-07-13 05:05:00|4043.8|4041|4042.3|4039.5|4047.6|4044.8|4041.9|4039.1|77
1594617000000|2020-07-13 05:10:00|4042.6|4039.8|4039.6|4036.8|4043.3|4040.5|4037.9|4035.1|66
1594617300000|2020-07-13 05:15:00|4039.9|4037.1|4038.6|4035.8|4040.6|4037.8|4038.3|4035.5|30
1594617600000|2020-07-13 05:20:00|4039|4036.2|4039|4036.2|4041.3|4038.5|4038|4035.2|28
1594617900000|2020-07-13 05:25:00|4039.3|4036.5|4042|4039.2|4042.3|4039.5|4038.6|4035.8|20
1594618200000|2020-07-13 05:30:00|4041.7|4038.9|4042.6|4039.8|4044|4041.2|4040.3|4037.5|40
1594618500000|2020-07-13 05:35:00|4043|4040.2|4042|4039.2|4043.4|4040.6|4041|4038.2|37
1594618800000|2020-07-13 05:40:00|4041.7|4038.9|4046.4|4043.6|4047|4044.2|4041.4|4038.6|100
1594619100000|2020-07-13 05:45:00|4046|4043.2|4041|4038.2|4046.4|4043.6|4040.4|4037.6|70
1594619400000|2020-07-13 05:50:00|4041.4|4038.6|4042.4|4039.6|4044.4|4041.6|4040.4|4037.6|45
1594619700000|2020-07-13 05:55:00|4042.6|4039.8|4043.4|4040.6|4044.5|4041.7|4042.4|4039.6|51
1594620000000|2020-07-13 06:00:00|4043.5|4040.7|4046|4043.2|4050.4|4047.6|4043.4|4040.6|101
1594620300000|2020-07-13 06:05:00|4046.4|4043.6|4047|4044.2|4050.4|4047.6|4045.4|4042.6|161
1594620600000|2020-07-13 06:10:00|4046.6|4043.8|4043|4040.2|4047|4044.2|4041|4038.2|89
1594620900000|2020-07-13 06:15:00|4043.4|4040.6|4046.4|4043.6|4048.4|4045.6|4043|4040.2|55
1594621200000|2020-07-13 06:20:00|4046|4043.2|4042.4|4039.6|4046.4|4043.6|4042.4|4039.6|36
1594621500000|2020-07-13 06:25:00|4042|4039.2|4035.4|4032.6|4042.4|4039.6|4034.4|4031.6|638
1594621800000|2020-07-13 06:30:00|4035.8|4033|4036|4033.2|4040.4|4037.6|4035|4032.2|390
1594622100000|2020-07-13 06:35:00|4035.6|4032.8|4036|4033.2|4038.6|4035.8|4035.5|4032.7|46
1594622400000|2020-07-13 06:40:00|4035.6|4032.8|4041.4|4038.6|4042|4039.2|4035.6|4032.8|53
1594622700000|2020-07-13 06:45:00|4041|4038.2|4039.6|4036.8|4041|4038.2|4038|4035.2|15
1594623000000|2020-07-13 06:50:00|4039.4|4036.6|4043|4040.2|4043.4|4040.6|4038|4035.2|98
1594623300000|2020-07-13 06:55:00|4042.8|4040|4040.4|4037.6|4043|4040.2|4039.5|4036.7|63
1594623600000|2020-07-13 07:00:00|4039.6|4036.8|4044.4|4041.6|4048.4|4045.6|4035|4032.2|204
1594623900000|2020-07-13 07:05:00|4043.6|4040.8|4036.4|4033.6|4043.6|4040.8|4026.4|4023.6|1084
1594624200000|2020-07-13 07:10:00|4035.6|4032.8|4028.6|4025.8|4037.6|4034.8|4025.6|4022.8|246
1594624500000|2020-07-13 07:15:00|4029.4|4026.6|4032.4|4029.6|4032.6|4029.8|4025.4|4022.6|177
1594624800000|2020-07-13 07:20:00|4032|4029.2|4039.4|4036.6|4041.6|4038.8|4031.4|4028.6|445
1594625100000|2020-07-13 07:25:00|4039.2|4036.4|4034.4|4031.6|4040.4|4037.6|4030.4|4027.6|179
1594625400000|2020-07-13 07:30:00|4034|4031.2|4032.4|4029.6|4034|4031.2|4028.4|4025.6|163
1594625700000|2020-07-13 07:35:00|4031.6|4028.8|4032|4029.2|4033.4|4030.6|4023.6|4020.8|91
1594626000000|2020-07-13 07:40:00|4031.6|4028.8|4026.4|4023.6|4035.5|4032.7|4024|4021.2|143
1594626300000|2020-07-13 07:45:00|4026.6|4023.8|4025.4|4022.6|4029.4|4026.6|4024.4|4021.6|299
1594626600000|2020-07-13 07:50:00|4025.5|4022.7|4023.4|4020.6|4028.4|4025.6|4019.4|4016.6|440
1594626900000|2020-07-13 07:55:00|4023.8|4021|4020.4|4017.6|4027.4|4024.6|4019.4|4016.6|180
1594627200000|2020-07-13 08:00:00|4021.2|4018.4|4016.2|4013.4|4023.4|4020.6|4013.2|4010.4|376
1594627500000|2020-07-13 08:05:00|4015.8|4013|4024.2|4021.4|4025.4|4022.6|4015.2|4012.4|279
1594627800000|2020-07-13 08:10:00|4024.4|4021.6|4030.2|4027.4|4031.2|4028.4|4022.4|4019.6|231
1594628100000|2020-07-13 08:15:00|4030|4027.2|4021.2|4018.4|4032.2|4029.4|4020.8|4018|302
1594628400000|2020-07-13 08:20:00|4020.4|4017.6|4025.2|4022.4|4030.2|4027.4|4019.2|4016.4|280
1594628700000|2020-07-13 08:25:00|4025|4022.2|4023.2|4020.4|4026.3|4023.5|4020.3|4017.5|641
1594629000000|2020-07-13 08:30:00|4022.4|4019.6|4008.2|4005.4|4024.4|4021.6|4006.4|4003.6|1378
1594629300000|2020-07-13 08:35:00|4007.8|4005|4012.2|4009.4|4012.8|4010|4003.4|4000.6|602
1594629600000|2020-07-13 08:40:00|4012.3|4009.5|4014.2|4011.4|4015.2|4012.4|4011.2|4008.4|288
1594629900000|2020-07-13 08:45:00|4013.8|4011|4005.2|4002.4|4014.2|4011.4|3998.2|3995.4|935
1594630200000|2020-07-13 08:50:00|4004.8|4002|4003.2|4000.4|4005.2|4002.4|3998.2|3995.4|313
1594630500000|2020-07-13 08:55:00|4002.4|3999.6|3997.8|3995|4003.2|4000.4|3991.2|3988.4|628
1594630800000|2020-07-13 09:00:00|3998.2|3995.4|4002.2|3999.4|4006.2|4003.4|3992.8|3990|308
1594631100000|2020-07-13 09:05:00|4002.3|3999.5|3997.2|3994.4|4004.4|4001.6|3997.2|3994.4|181
1594631400000|2020-07-13 09:10:00|3997|3994.2|3996.2|3993.4|3998.5|3995.7|3992.2|3989.4|384
1594631700000|2020-07-13 09:15:00|3996|3993.2|4006.2|4003.4|4007.2|4004.4|3992.2|3989.4|959
1594632000000|2020-07-13 09:20:00|4005.8|4003|3991.6|3988.8|4007.2|4004.4|3989.2|3986.4|1062
1594632300000|2020-07-13 09:25:00|3992|3989.2|4003.2|4000.4|4003.2|4000.4|3991.2|3988.4|395
1594632600000|2020-07-13 09:30:00|4003.6|4000.8|4002.6|3999.8|4003.6|4000.8|3995.6|3992.8|138
1594632900000|2020-07-13 09:35:00|4003|4000.2|4012|4009.2|4013|4010.2|4002.3|3999.5|335
1594633200000|2020-07-13 09:40:00|4011.6|4008.8|4011|4008.2|4013|4010.2|4007.6|4004.8|140
1594633500000|2020-07-13 09:45:00|4011.3|4008.5|4009.3|4006.5|4014|4011.2|4009.3|4006.5|203
1594633800000|2020-07-13 09:50:00|4009|4006.2|4011.3|4008.5|4015.9|4013.1|4006.7|4003.9|399
1594634100000|2020-07-13 09:55:00|4011.5|4008.7|4015.9|4013.1|4017.3|4014.5|4011.5|4008.7|109
1594634400000|2020-07-13 10:00:00|4015.5|4012.7|4011.3|4008.5|4015.5|4012.7|4008.5|4005.7|110
1594634700000|2020-07-13 10:05:00|4010.9|4008.1|4006.3|4003.5|4011.3|4008.5|4001.5|3998.7|209
1594635000000|2020-07-13 10:10:00|4006.1|4003.3|4004.3|4001.5|4006.9|4004.1|4000.5|3997.7|186
1594635300000|2020-07-13 10:15:00|4004.5|4001.7|4005.3|4002.5|4009.5|4006.7|4001.3|3998.5|341
1594635600000|2020-07-13 10:20:00|4005.5|4002.7|3998.9|3996.1|4006.3|4003.5|3997.3|3994.5|169
1594635900000|2020-07-13 10:25:00|3999.3|3996.5|4003.3|4000.5|4004.5|4001.7|3993.5|3990.7|326
1594636200000|2020-07-13 10:30:00|4002.5|3999.7|4003.3|4000.5|4006.3|4003.5|3999.5|3996.7|139
1594636500000|2020-07-13 10:35:00|4003.5|4000.7|3999.3|3996.5|4004.5|4001.7|3997.5|3994.7|101
1594636800000|2020-07-13 10:40:00|3999.4|3996.6|3988.5|3985.7|4000.3|3997.5|3987.3|3984.5|359
1594637100000|2020-07-13 10:45:00|3988.9|3986.1|3986.5|3983.7|3989.5|3986.7|3985.3|3982.5|271
1594637400000|2020-07-13 10:50:00|3987.3|3984.5|3993.5|3990.7|3997.3|3994.5|3984.9|3982.1|232
1594637700000|2020-07-13 10:55:00|3993.4|3990.6|3994.5|3991.7|3998.5|3995.7|3992.5|3989.7|113
1594638000000|2020-07-13 11:00:00|3994.4|3991.6|3998.5|3995.7|4001.5|3998.7|3993.3|3990.5|165
1594638300000|2020-07-13 11:05:00|3998.3|3995.5|4003.3|4000.5|4003.5|4000.7|3993.5|3990.7|145
1594638600000|2020-07-13 11:10:00|4002.5|3999.7|4002.5|3999.7|4005.5|4002.7|3998.9|3996.1|154
1594638900000|2020-07-13 11:15:00|4002.3|3999.5|4000.3|3997.5|4002.3|3999.5|3993.3|3990.5|246
1594639200000|2020-07-13 11:20:00|3999.9|3997.1|4009.9|4007.1|4010.3|4007.5|3994.5|3991.7|278
1594639500000|2020-07-13 11:25:00|4010.3|4007.5|4008.5|4005.7|4012.3|4009.5|4006.3|4003.5|158
1594639800000|2020-07-13 11:30:00|4009.3|4006.5|4013.5|4010.7|4015.5|4012.7|4007.9|4005.1|187
1594640100000|2020-07-13 11:35:00|4013.4|4010.6|4014.9|4012.1|4015.5|4012.7|4008.5|4005.7|547
1594640400000|2020-07-13 11:40:00|4015.3|4012.5|4026.5|4023.7|4027.5|4024.7|4015.3|4012.5|857
1594640700000|2020-07-13 11:45:00|4027.5|4024.7|4029.7|4026.9|4029.7|4026.9|4023.7|4020.9|1444
1594641000000|2020-07-13 11:50:00|4029.3|4026.5|4028.7|4025.9|4033.9|4031.1|4025.7|4022.9|286
1594641300000|2020-07-13 11:55:00|4029.7|4026.9|4026.7|4023.9|4029.9|4027.1|4025.7|4022.9|154
1594641600000|2020-07-13 12:00:00|4026.3|4023.5|4026.7|4023.9|4029.7|4026.9|4022.5|4019.7|867
1594641900000|2020-07-13 12:05:00|4025.9|4023.1|4027.7|4024.9|4032.9|4030.1|4023.6|4020.8|245
1594642200000|2020-07-13 12:10:00|4028|4025.2|4035|4032.2|4036|4033.2|4020|4017.2|548
1594642500000|2020-07-13 12:15:00|4035.3|4032.5|4023|4020.2|4037|4034.2|4022|4019.2|333
1594642800000|2020-07-13 12:20:00|4022.2|4019.4|4023.4|4020.6|4023.4|4020.6|4018|4015.2|368
1594643100000|2020-07-13 12:25:00|4023|4020.2|4020.9|4018.1|4025.4|4022.6|4018.8|4016|218
1594643400000|2020-07-13 12:30:00|4020.8|4018|4020.4|4017.6|4024.4|4021.6|4017.8|4015|344
1594643700000|2020-07-13 12:35:00|4020.8|4018|4022|4019.2|4025.8|4023|4019.8|4017|372
1594644000000|2020-07-13 12:40:00|4021.8|4019|4023|4020.2|4025|4022.2|4020.8|4018|226
1594644300000|2020-07-13 12:45:00|4022.8|4020|4034.4|4031.6|4035|4032.2|4022|4019.2|461
1594644600000|2020-07-13 12:50:00|4035|4032.2|4042|4039.2|4044|4041.2|4034|4031.2|620
1594644900000|2020-07-13 12:55:00|4043|4040.2|4032.4|4029.6|4045.2|4042.4|4032.4|4029.6|5252
1594645200000|2020-07-13 13:00:00|4032.8|4030|4033.8|4031|4043.4|4040.6|4030|4027.2|4211
1594645500000|2020-07-13 13:05:00|4033.3|4030.5|4032.6|4029.8|4044.2|4041.4|4028.6|4025.8|3177
1594645800000|2020-07-13 13:10:00|4032.7|4029.9|4039.6|4036.8|4040.8|4038|4026.8|4024|729
1594646100000|2020-07-13 13:15:00|4039.8|4037|4044.8|4042|4056.8|4054|4037.8|4035|4726
1594646400000|2020-07-13 13:20:00|4044.4|4041.6|4055|4052.2|4055.8|4053|4040.6|4037.8|1068
1594646700000|2020-07-13 13:25:00|4054.9|4052.1|4059.6|4056.8|4063|4060.2|4051.4|4048.6|2709
1594647000000|2020-07-13 13:30:00|4059.2|4056.4|4050.6|4047.8|4060.6|4057.8|4047.8|4045|941
1594647300000|2020-07-13 13:35:00|4050.4|4047.6|4048.7|4045.9|4053.6|4050.8|4036.8|4034|1570
1594647600000|2020-07-13 13:40:00|4048.8|4046|4037.2|4034.4|4053.6|4050.8|4034.8|4032|1534
1594647900000|2020-07-13 13:45:00|4037|4034.2|4036.8|4034|4042.6|4039.8|4026.8|4024|1688
1594648200000|2020-07-13 13:50:00|4037|4034.2|4038.6|4035.8|4041.8|4039|4032.8|4030|1196
1594648500000|2020-07-13 13:55:00|4037.8|4035|4027.8|4025|4042.6|4039.8|4026.8|4024|686
1594648800000|2020-07-13 14:00:00|4027.7|4024.9|4026.6|4023.8|4031.8|4029|4021.6|4018.8|1086
1594649100000|2020-07-13 14:05:00|4026.8|4024|4033.8|4031|4035.6|4032.8|4023.6|4020.8|688
1594649400000|2020-07-13 14:10:00|4033.6|4030.8|4035.6|4032.8|4039.8|4037|4028.6|4025.8|4676
1594649700000|2020-07-13 14:15:00|4035.8|4033|4040.8|4038|4044.7|4041.9|4035.8|4033|503
1594650000000|2020-07-13 14:20:00|4041|4038.2|4040.6|4037.8|4044.8|4042|4038.8|4036|558
1594650300000|2020-07-13 14:25:00|4040.8|4038|4050|4047.2|4050|4047.2|4034.8|4032|3025
1594650600000|2020-07-13 14:30:00|4050.2|4047.4|4041.8|4039|4053.8|4051|4040.8|4038|2103
1594650900000|2020-07-13 14:35:00|4042|4039.2|4041.8|4039|4043|4040.2|4030.8|4028|2602
1594651200000|2020-07-13 14:40:00|4042.2|4039.4|4043.8|4041|4047.8|4045|4039.8|4037|1268
1594651500000|2020-07-13 14:45:00|4043.9|4041.1|4047|4044.2|4048|4045.2|4035.8|4033|671
1594651800000|2020-07-13 14:50:00|4047.4|4044.6|4056.8|4054|4058|4055.2|4044.8|4042|853
1594652100000|2020-07-13 14:55:00|4056.4|4053.6|4073|4070.2|4074|4071.2|4056|4053.2|2638
1594652400000|2020-07-13 15:00:00|4072.8|4070|4075.2|4072.4|4077.2|4074.4|4065|4062.2|8717
1594652700000|2020-07-13 15:05:00|4075|4072.2|4079.2|4076.4|4081.2|4078.4|4071.6|4068.8|1727
1594653000000|2020-07-13 15:10:00|4079|4076.2|4070.2|4067.4|4082.2|4079.4|4070.2|4067.4|1724
1594653300000|2020-07-13 15:15:00|4070.6|4067.8|4071.6|4068.8|4074.4|4071.6|4063.6|4060.8|1552
1594653600000|2020-07-13 15:20:00|4071.2|4068.4|4074.2|4071.4|4077|4074.2|4066|4063.2|717
1594653900000|2020-07-13 15:25:00|4074.3|4071.5|4075|4072.2|4076.6|4073.8|4065.2|4062.4|3245
1594654200000|2020-07-13 15:30:00|4074.6|4071.8|4075.2|4072.4|4077.2|4074.4|4073|4070.2|1109
1594654500000|2020-07-13 15:35:00|4075|4072.2|4069.9|4067.1|4081.2|4078.4|4067.4|4064.6|1920
1594654800000|2020-07-13 15:40:00|4070|4067.2|4069.8|4067|4071|4068.2|4064.8|4062|916
1594655100000|2020-07-13 15:45:00|4070|4067.2|4064|4061.2|4073.8|4071|4057|4054.2|1377
1594655400000|2020-07-13 15:50:00|4064.4|4061.6|4067.9|4065.1|4070|4067.2|4064|4061.2|894
1594655700000|2020-07-13 15:55:00|4067.8|4065|4069.4|4066.6|4074.9|4072.1|4067.4|4064.6|589
1594656000000|2020-07-13 16:00:00|4069.5|4066.7|4073.1|4070.3|4075.1|4072.3|4069.4|4066.6|584
1594656300000|2020-07-13 16:05:00|4073.4|4070.6|4073.1|4070.3|4078.1|4075.3|4067.8|4065|931
1594656600000|2020-07-13 16:10:00|4072.5|4069.7|4066.1|4063.3|4073.1|4070.3|4064.9|4062.1|812
1594656900000|2020-07-13 16:15:00|4065.9|4063.1|4070.1|4067.3|4071.1|4068.3|4064.1|4061.3|634
1594657200000|2020-07-13 16:20:00|4069.1|4066.3|4078.1|4075.3|4079.9|4077.1|4069.1|4066.3|813
1594657500000|2020-07-13 16:25:00|4077.7|4074.9|4081.1|4078.3|4081.1|4078.3|4075.2|4072.4|804
1594657800000|2020-07-13 16:30:00|4082.1|4079.3|4072.1|4069.3|4082.3|4079.5|4071.1|4068.3|1192
1594658100000|2020-07-13 16:35:00|4071.9|4069.1|4069.1|4066.3|4075.1|4072.3|4069.1|4066.3|655
1594658400000|2020-07-13 16:40:00|4069.3|4066.5|4067.5|4064.7|4071.1|4068.3|4066.1|4063.3|1152
1594658700000|2020-07-13 16:45:00|4067.1|4064.3|4073.9|4071.1|4074.1|4071.3|4066.1|4063.3|1624
1594659000000|2020-07-13 16:50:00|4074.1|4071.3|4064.9|4062.1|4074.1|4071.3|4062.9|4060.1|925
1594659300000|2020-07-13 16:55:00|4065|4062.2|4067.9|4065.1|4071.1|4068.3|4063.9|4061.1|936
1594659600000|2020-07-13 17:00:00|4068|4065.2|4075.9|4073.1|4076.1|4073.3|4067.9|4065.1|645
1594659900000|2020-07-13 17:05:00|4075.5|4072.7|4079.1|4076.3|4079.1|4076.3|4073.9|4071.1|440
1594660200000|2020-07-13 17:10:00|4078.9|4076.1|4077.9|4075.1|4086.1|4083.3|4075.9|4073.1|1869
1594660500000|2020-07-13 17:15:00|4078|4075.2|4081.1|4078.3|4088.1|4085.3|4077.5|4074.7|751
1594660800000|2020-07-13 17:20:00|4080.9|4078.1|4080.9|4078.1|4083.9|4081.1|4078.1|4075.3|437
1594661100000|2020-07-13 17:25:00|4080.1|4077.3|4085.9|4083.1|4087|4084.2|4079.9|4077.1|504
1594661400000|2020-07-13 17:30:00|4086.1|4083.3|4080.9|4078.1|4087.9|4085.1|4077.9|4075.1|1025
1594661700000|2020-07-13 17:35:00|4081.1|4078.3|4075.9|4073.1|4084.9|4082.1|4074.9|4072.1|626
1594662000000|2020-07-13 17:40:00|4076.1|4073.3|4075.1|4072.3|4078.5|4075.7|4074.9|4072.1|1703
1594662300000|2020-07-13 17:45:00|4075.5|4072.7|4074.9|4072.1|4077.9|4075.1|4071.1|4068.3|911
1594662600000|2020-07-13 17:50:00|4075.1|4072.3|4076|4073.2|4078.1|4075.3|4074|4071.2|441
1594662900000|2020-07-13 17:55:00|4075.9|4073.1|4078.1|4075.3|4082.1|4079.3|4073.9|4071.1|1004
1594663200000|2020-07-13 18:00:00|4078.9|4076.1|4080.1|4077.3|4081.5|4078.7|4076.9|4074.1|755
1594663500000|2020-07-13 18:05:00|4080.3|4077.5|4062.5|4059.7|4083.1|4080.3|4059.1|4056.3|1735
1594663800000|2020-07-13 18:10:00|4062.9|4060.1|4064.1|4061.3|4068.1|4065.3|4057.9|4055.1|1584
1594664100000|2020-07-13 18:15:00|4064|4061.2|4059.9|4057.1|4068.1|4065.3|4057.9|4055.1|4873
1594664400000|2020-07-13 18:20:00|4060.3|4057.5|4047.7|4044.9|4060.3|4057.5|4045.7|4042.9|3465
1594664700000|2020-07-13 18:25:00|4047.8|4045|4026.7|4023.9|4050.7|4047.9|4021.5|4018.7|17272
1594665000000|2020-07-13 18:30:00|4026.6|4023.8|4015.5|4012.7|4029.1|4026.3|4009.5|4006.7|3004
1594665300000|2020-07-13 18:35:00|4015.3|4012.5|4015.5|4012.7|4015.7|4012.9|4009.5|4006.7|446
1594665600000|2020-07-13 18:40:00|4015.1|4012.3|4013.7|4010.9|4020.5|4017.7|4013.7|4010.9|671
1594665900000|2020-07-13 18:45:00|4014.1|4011.3|4021.7|4018.9|4021.7|4018.9|4011.1|4008.3|530
1594666200000|2020-07-13 18:50:00|4021.5|4018.7|4016.1|4013.3|4021.7|4018.9|4013.5|4010.7|256
1594666500000|2020-07-13 18:55:00|4015.7|4012.9|4014.1|4011.3|4019.7|4016.9|4013.7|4010.9|117
1594666800000|2020-07-13 19:00:00|4014.5|4011.7|4011.7|4008.9|4015.7|4012.9|4010.5|4007.7|212
1594667100000|2020-07-13 19:05:00|4011.6|4008.8|3995.1|3992.3|4013.7|4010.9|3988.5|3985.7|1186
1594667400000|2020-07-13 19:10:00|3994.7|3991.9|3996.3|3993.5|4001.5|3998.7|3992.5|3989.7|2582
1594667700000|2020-07-13 19:15:00|3995.9|3993.1|3997.5|3994.7|3999.5|3996.7|3993.3|3990.5|225
1594668000000|2020-07-13 19:20:00|3997.3|3994.5|3995.5|3992.7|4002.5|3999.7|3995.1|3992.3|192
1594668300000|2020-07-13 19:25:00|3995.4|3992.6|3995.5|3992.7|3998.5|3995.7|3992.9|3990.1|182
1594668600000|2020-07-13 19:30:00|3995.4|3992.6|3982.9|3980.1|3997.5|3994.7|3979.5|3976.7|715
1594668900000|2020-07-13 19:35:00|3983.3|3980.5|3985.9|3983.1|3989.4|3986.6|3982.3|3979.5|1289
1594669200000|2020-07-13 19:40:00|3985.5|3982.7|3990.5|3987.7|3992.6|3989.8|3984.5|3981.7|273
1594669500000|2020-07-13 19:45:00|3990.4|3987.6|3978|3975.2|3990.4|3987.6|3970.6|3964.5|1054
1594669800000|2020-07-13 19:50:00|3977.6|3974.8|3979|3976.2|3983.4|3980.6|3975.4|3972.6|661
1594670100000|2020-07-13 19:55:00|3978.6|3975.8|3988.6|3985.8|3991|3988.2|3978.6|3975.8|409
1594670400000|2020-07-13 20:00:00|3989|3986.2|3980.6|3977.8|3989.8|3987|3979.6|3976.8|222
1594670700000|2020-07-13 20:05:00|3981|3978.2|3978.4|3975.6|3982.4|3979.6|3977.5|3974.7|110
1594671000000|2020-07-13 20:10:00|3978.5|3975.7|3981.6|3978.8|3982.6|3979.8|3976|3973.2|147
1594671300000|2020-07-13 20:15:00|3982|3979.2|3981.4|3978.6|3983.6|3980.8|3981.4|3978.6|89
1594671600000|2020-07-13 20:20:00|3981.6|3978.8|3981.4|3978.6|3982.6|3979.8|3978.6|3975.8|72
1594671900000|2020-07-13 20:25:00|3981|3978.2|3980.6|3977.8|3982.4|3979.6|3979.6|3976.8|41
1594672200000|2020-07-13 20:30:00|3980.5|3977.7|3978.4|3975.6|3981.6|3978.8|3973|3970.2|314
1594672500000|2020-07-13 20:35:00|3978|3975.2|3974.4|3971.6|3978.4|3975.6|3973.6|3970.8|79
1594672800000|2020-07-13 20:40:00|3973.6|3970.8|3974|3971.2|3974.6|3971.8|3972.2|3969.4|62
1594673100000|2020-07-13 20:45:00|3974.4|3971.6|3974|3971.2|3977.4|3974.6|3971.6|3968.8|248
1594673400000|2020-07-13 20:50:00|3973.9|3971.1|3976.5|3973.7|3977.4|3974.6|3973.4|3970.6|147
1594673700000|2020-07-13 20:55:00|3976.4|3973.6|3978.1|3975.3|3980.4|3977.6|3976.4|3973.6|518
1594677600000|2020-07-13 22:00:00|3977.9|3975.1|3983.9|3981.1|3987.4|3984.6|3976.4|3973.1|121
1594677900000|2020-07-13 22:05:00|3984|3981.2|3985.4|3982.6|3987.4|3984.6|3983.9|3981.1|60
1594678200000|2020-07-13 22:10:00|3985|3982.2|3987.4|3984.6|3987.4|3984.6|3983.4|3980.6|62
1594678500000|2020-07-13 22:15:00|3987|3984.2|3984.4|3981.6|3987.4|3984.6|3984.4|3981.6|20
1594678800000|2020-07-13 22:20:00|3984.8|3982|3986.4|3983.6|3986.4|3983.6|3984.4|3981.6|8
1594679100000|2020-07-13 22:25:00|3986.8|3984|3987|3984.2|3988.4|3985.6|3986|3983.2|38
1594679400000|2020-07-13 22:30:00|3986.8|3984|3983.4|3980.6|3987.4|3984.6|3982.4|3979.6|29
1594679700000|2020-07-13 22:35:00|3983.5|3980.7|3982.4|3979.6|3984.4|3981.6|3980.6|3977.8|25
1594680000000|2020-07-13 22:40:00|3982.8|3980|3981.4|3978.6|3983.4|3980.6|3979.4|3976.6|30
1594680300000|2020-07-13 22:45:00|3981|3978.2|3981|3978.2|3982.4|3979.6|3979.4|3976.6|38
1594680600000|2020-07-13 22:50:00|3981.4|3978.6|3977|3974.2|3981.4|3978.6|3976|3973.2|47
1594680900000|2020-07-13 22:55:00|3977.5|3974.7|3976.5|3973.7|3977.5|3974.7|3974.5|3971.7|30
1594681200000|2020-07-13 23:00:00|3976.1|3973.3|3978.6|3975.8|3979.5|3976.7|3975.5|3972.7|45
1594681500000|2020-07-13 23:05:00|3978.1|3975.3|3974|3971.2|3979.5|3976.7|3973.5|3970.7|50
1594681800000|2020-07-13 23:10:00|3974.1|3971.3|3975.5|3972.7|3976.5|3973.7|3973.5|3970.7|26
1594682100000|2020-07-13 23:15:00|3975.1|3972.3|3975.5|3972.7|3976.5|3973.7|3974.6|3971.8|15
1594682400000|2020-07-13 23:20:00|3975.3|3972.5|3973.6|3970.8|3975.3|3972.5|3973.5|3970.7|22
1594682700000|2020-07-13 23:25:00|3974|3971.2|3977.5|3974.7|3977.5|3974.7|3974|3971.2|48
1594683000000|2020-07-13 23:30:00|3978.5|3975.7|3979.5|3976.7|3979.5|3976.7|3978.5|3975.7|26
1594683300000|2020-07-13 23:35:00|3979.3|3976.5|3976.1|3973.3|3979.3|3976.5|3975.7|3972.9|133
1594683600000|2020-07-13 23:40:00|3976|3973.2|3978.1|3975.3|3978.5|3975.7|3975.1|3972.3|8
1594683900000|2020-07-13 23:45:00|3978.5|3975.7|3976.5|3973.7|3978.5|3975.7|3975.1|3972.3|17
1594684200000|2020-07-13 23:50:00|3976.7|3973.9|3976.1|3973.3|3979.5|3976.7|3975.5|3972.7|139
1594684500000|2020-07-13 23:55:00|3975.9|3973.1|3978.5|3975.7|3978.5|3975.7|3974|3971.2|33
1594684800000|2020-07-14 00:00:00|3978.1|3975.3|3968.5|3965.7|3978.1|3975.3|3967.7|3964.9|241
1594685100000|2020-07-14 00:05:00|3968.6|3965.8|3969.1|3966.3|3970.7|3967.9|3963.5|3960.7|127
1594685400000|2020-07-14 00:10:00|3969.5|3966.7|3972.1|3969.3|3975.7|3972.9|3967.5|3964.7|158
1594685700000|2020-07-14 00:15:00|3971.7|3968.9|3970.5|3967.7|3972.5|3969.7|3969.1|3966.3|33
1594686000000|2020-07-14 00:20:00|3969.7|3966.9|3967.5|3964.7|3971.5|3968.7|3967.5|3964.7|61
1594686300000|2020-07-14 00:25:00|3967.1|3964.3|3966.5|3963.7|3970.5|3967.7|3966|3963.2|42
1594686600000|2020-07-14 00:30:00|3966.1|3963.3|3961.5|3958.7|3967.5|3964.7|3957.5|3954.7|410
1594686900000|2020-07-14 00:35:00|3961.7|3958.9|3960.5|3957.7|3964.5|3961.7|3960.5|3957.7|116
1594687200000|2020-07-14 00:40:00|3960.7|3957.9|3963.1|3960.3|3965.5|3962.7|3960.5|3957.7|67
1594687500000|2020-07-14 00:45:00|3962.7|3959.9|3964.5|3961.7|3965.5|3962.7|3961.5|3958.7|54
1594687800000|2020-07-14 00:50:00|3965.3|3962.5|3963.6|3960.8|3965.5|3962.7|3962.5|3959.7|70
1594688100000|2020-07-14 00:55:00|3963.5|3960.7|3963.5|3960.7|3964.7|3961.9|3961.5|3958.7|94
1594688400000|2020-07-14 01:00:00|3962.7|3959.9|3958.5|3955.7|3971.5|3968.7|3957.5|3954.7|280
1594688700000|2020-07-14 01:05:00|3959.3|3956.5|3955.5|3952.7|3962.5|3959.7|3954.5|3951.7|308
1594689000000|2020-07-14 01:10:00|3955.9|3953.1|3955.5|3952.7|3957.5|3954.7|3953.7|3950.9|372
1594689300000|2020-07-14 01:15:00|3955.3|3952.5|3951.5|3948.7|3958.7|3955.9|3950.5|3947.7|252
1594689600000|2020-07-14 01:20:00|3951.1|3948.3|3939.3|3936.5|3951.5|3948.7|3939.3|3936.5|2029
1594689900000|2020-07-14 01:25:00|3939.5|3936.7|3937.5|3934.7|3940.3|3937.5|3934.3|3931.5|407
1594690200000|2020-07-14 01:30:00|3937.1|3934.3|3945.3|3942.5|3945.7|3942.9|3934.5|3931.7|187
1594690500000|2020-07-14 01:35:00|3944.9|3942.1|3947.9|3945.1|3949.3|3946.5|3942.5|3939.7|198
1594690800000|2020-07-14 01:40:00|3947.5|3944.7|3947.3|3944.5|3950.3|3947.5|3944.5|3941.7|121
1594691100000|2020-07-14 01:45:00|3946.5|3943.7|3942.4|3939.6|3947.3|3944.5|3940.4|3937.6|139
1594691400000|2020-07-14 01:50:00|3942.5|3939.7|3940.5|3937.7|3944.9|3942.1|3939.4|3936.6|51
1594691700000|2020-07-14 01:55:00|3940.4|3937.6|3941.4|3938.6|3942.4|3939.6|3939|3936.2|97
1594692000000|2020-07-14 02:00:00|3940.5|3937.7|3943|3940.2|3943.4|3940.6|3938.4|3935.6|61
1594692300000|2020-07-14 02:05:00|3943.4|3940.6|3935|3932.2|3943.4|3940.6|3934.9|3932.1|107
1594692600000|2020-07-14 02:10:00|3934.9|3932.1|3933|3930.2|3936.4|3933.6|3933|3930.2|105
1594692900000|2020-07-14 02:15:00|3933.4|3930.6|3935.4|3932.6|3936.4|3933.6|3933|3930.2|79
1594693200000|2020-07-14 02:20:00|3935.2|3932.4|3941.4|3938.6|3941.4|3938.6|3932.4|3929.6|98
1594693500000|2020-07-14 02:25:00|3941|3938.2|3939|3936.2|3942.6|3939.8|3938.6|3935.8|139
1594693800000|2020-07-14 02:30:00|3938.9|3936.1|3934.4|3931.6|3938.9|3936.1|3932.6|3929.8|116
1594694100000|2020-07-14 02:35:00|3934|3931.2|3936.4|3933.6|3936.6|3933.8|3931.6|3928.8|153
1594694400000|2020-07-14 02:40:00|3936.2|3933.4|3937|3934.2|3938.4|3935.6|3934.4|3931.6|97
1594694700000|2020-07-14 02:45:00|3936.6|3933.8|3935.4|3932.6|3936.6|3933.8|3934.4|3931.6|221
1594695000000|2020-07-14 02:50:00|3934.9|3932.1|3937.4|3934.6|3937.4|3934.6|3934.4|3931.6|96
1594695300000|2020-07-14 02:55:00|3937.6|3934.8|3934.4|3931.6|3938.4|3935.6|3931.4|3928.6|123
1594695600000|2020-07-14 03:00:00|3933.6|3930.8|3940.4|3937.6|3940.4|3937.6|3933.4|3930.6|136
1594695900000|2020-07-14 03:05:00|3939.6|3936.8|3942.4|3939.6|3943.4|3940.6|3938.9|3936.1|173
1594696200000|2020-07-14 03:10:00|3943.2|3940.4|3946.4|3943.6|3948.1|3944.7|3943.2|3940.4|150
1594696500000|2020-07-14 03:15:00|3946|3943.2|3945.6|3942.8|3946|3943.2|3942.6|3939.8|97
1594696800000|2020-07-14 03:20:00|3945|3942.2|3941.4|3938.6|3945.5|3942.7|3936.4|3933.6|121
1594697100000|2020-07-14 03:25:00|3941|3938.2|3939|3936.2|3943|3940.2|3938.4|3935.6|70
1594697400000|2020-07-14 03:30:00|3939.4|3936.6|3939|3936.2|3940.4|3937.6|3936|3933.2|123
1594697700000|2020-07-14 03:35:00|3939.4|3936.6|3938.6|3935.8|3939.4|3936.6|3937|3934.2|88
1594698000000|2020-07-14 03:40:00|3938.4|3935.6|3937.6|3934.8|3938.6|3935.8|3936.5|3933.7|27
1594698300000|2020-07-14 03:45:00|3938|3935.2|3938.6|3935.8|3939.5|3936.7|3937|3934.2|12
1594698600000|2020-07-14 03:50:00|3939.5|3936.7|3937|3934.2|3939.6|3936.8|3936.4|3933.6|18
1594698900000|2020-07-14 03:55:00|3937.4|3934.6|3939.4|3936.6|3940|3937.2|3936.4|3933.6|79
1594699200000|2020-07-14 04:00:00|3939.6|3936.8|3936.4|3933.6|3939.6|3936.8|3935.4|3932.6|61
1594699500000|2020-07-14 04:05:00|3936|3933.2|3937|3934.2|3937.4|3934.6|3935.4|3932.6|24
1594699800000|2020-07-14 04:10:00|3936.8|3934|3930.4|3927.6|3936.8|3934|3929.6|3926.8|424
1594700100000|2020-07-14 04:15:00|3930.6|3927.8|3930|3927.2|3933.4|3930.6|3929.4|3926.6|47
1594700400000|2020-07-14 04:20:00|3930.4|3927.6|3932|3929.2|3932.4|3929.6|3929|3926.2|16
1594700700000|2020-07-14 04:25:00|3932.4|3929.6|3935|3932.2|3936.5|3933.7|3932|3929.2|72
1594701000000|2020-07-14 04:30:00|3934.9|3932.1|3938.4|3935.6|3939.4|3936.6|3934|3931.2|175
1594701300000|2020-07-14 04:35:00|3938|3935.2|3938.4|3935.6|3938.4|3935.6|3936.6|3933.8|18
1594701600000|2020-07-14 04:40:00|3938.3|3935.5|3936|3933.2|3938.3|3935.5|3933.4|3930.6|61
1594701900000|2020-07-14 04:45:00|3936.4|3933.6|3934.4|3931.6|3937.4|3934.6|3932.6|3929.8|70
1594702200000|2020-07-14 04:50:00|3934.3|3931.5|3933.6|3930.8|3934.5|3931.7|3931.4|3928.6|63
1594702500000|2020-07-14 04:55:00|3934.5|3931.7|3941.5|3938.7|3942.8|3939.7|3933|3930.2|272
1594702800000|2020-07-14 05:00:00|3942|3939.2|3946|3943.2|3947.5|3944.7|3941.5|3938.7|255
1594703100000|2020-07-14 05:05:00|3945.6|3942.8|3945.5|3942.7|3948.5|3945.7|3945|3942.2|167
1594703400000|2020-07-14 05:10:00|3945.6|3942.8|3944.5|3941.7|3946.5|3943.7|3942.5|3939.7|65
1594703700000|2020-07-14 05:15:00|3944.1|3941.3|3952.5|3949.7|3954|3951.2|3944.1|3941.3|144
1594704000000|2020-07-14 05:20:00|3952.1|3949.3|3953.5|3950.7|3955.5|3952.7|3950.5|3947.7|97
1594704300000|2020-07-14 05:25:00|3953.1|3950.3|3954.1|3951.3|3955.5|3952.7|3951.1|3948.3|198
1594704600000|2020-07-14 05:30:00|3953.7|3950.9|3951.1|3948.3|3955.5|3952.7|3949.5|3946.7|77
1594704900000|2020-07-14 05:35:00|3951.5|3948.7|3951.5|3948.7|3952.5|3949.7|3949.5|3946.7|71
1594705200000|2020-07-14 05:40:00|3951.6|3948.8|3950.5|3947.7|3953|3950.2|3950.5|3947.7|80
1594705500000|2020-07-14 05:45:00|3950.6|3947.8|3951.5|3948.7|3953.5|3950.7|3950.5|3947.7|659
1594705800000|2020-07-14 05:50:00|3951.1|3948.3|3948.5|3945.7|3951.7|3948.9|3948.5|3945.7|90
1594706100000|2020-07-14 05:55:00|3948.6|3945.8|3948.5|3945.7|3949.5|3946.7|3947.5|3944.7|79
1594706400000|2020-07-14 06:00:00|3948.7|3945.9|3956.6|3953.8|3957.7|3954.9|3948.5|3945.7|178
1594706700000|2020-07-14 06:05:00|3956.5|3953.7|3959.5|3956.7|3960.5|3957.7|3955.5|3952.7|193
1594707000000|2020-07-14 06:10:00|3959.9|3957.1|3966.5|3963.7|3967.1|3964.3|3959.9|3957.1|309
1594707300000|2020-07-14 06:15:00|3966.6|3963.8|3966.5|3963.7|3968.5|3965.7|3963.7|3960.9|245
1594707600000|2020-07-14 06:20:00|3966.1|3963.3|3972.5|3969.7|3973.5|3970.7|3965.5|3962.7|292
1594707900000|2020-07-14 06:25:00|3972.1|3969.3|3973.1|3970.3|3976.6|3973.8|3971.7|3968.9|153
1594708200000|2020-07-14 06:30:00|3973.5|3970.7|3979.5|3976.7|3983.4|3980.6|3972.7|3969.9|423
1594708500000|2020-07-14 06:35:00|3979.1|3976.3|3977.1|3974.3|3979.6|3976.8|3976.5|3973.7|128
1594708800000|2020-07-14 06:40:00|3977.5|3974.7|3981.6|3978.8|3983.1|3980.3|3976.7|3973.9|250
1594709100000|2020-07-14 06:45:00|3981.7|3978.9|3979.7|3976.9|3985.1|3982.3|3979.7|3976.9|182
1594709400000|2020-07-14 06:50:00|3979.6|3976.8|3981.7|3978.9|3981.7|3978.9|3979.1|3976.3|223
1594709700000|2020-07-14 06:55:00|3982.5|3979.7|3979.7|3976.9|3982.7|3979.9|3979.1|3976.3|142
1594710000000|2020-07-14 07:00:00|3980.1|3977.3|3970.7|3967.9|3980.1|3977.3|3970.7|3967.9|414
1594710300000|2020-07-14 07:05:00|3970.5|3967.7|3966.7|3963.9|3972.7|3969.9|3965.7|3962.9|224
1594710600000|2020-07-14 07:10:00|3966.3|3963.5|3959.5|3956.7|3966.7|3963.9|3957.5|3954.7|430
1594710900000|2020-07-14 07:15:00|3959.6|3956.8|3953.7|3950.9|3962.7|3959.9|3952.7|3949.9|229
1594711200000|2020-07-14 07:20:00|3954.1|3951.3|3954.1|3951.3|3956.5|3953.7|3946.7|3943.9|400
1594711500000|2020-07-14 07:25:00|3953.7|3950.9|3959.7|3956.9|3959.7|3956.9|3951.7|3948.9|182
1594711800000|2020-07-14 07:30:00|3959.3|3956.5|3950.5|3947.7|3959.3|3956.5|3948.5|3945.7|264
1594712100000|2020-07-14 07:35:00|3949.7|3946.9|3945.5|3942.7|3953.5|3950.7|3945.1|3942.3|365
1594712400000|2020-07-14 07:40:00|3945.7|3942.9|3949.5|3946.7|3949.5|3946.7|3939.7|3936.9|347
1594712700000|2020-07-14 07:45:00|3949.7|3946.9|3952.5|3949.7|3954|3951.2|3948.5|3945.7|277
1594713000000|2020-07-14 07:50:00|3952.7|3949.9|3954.5|3951.7|3963.5|3960.7|3949.5|3946.7|312
1594713300000|2020-07-14 07:55:00|3954.7|3951.9|3958.6|3955.8|3959.7|3956.9|3951.7|3948.9|141
1594713600000|2020-07-14 08:00:00|3958.7|3955.9|3969.7|3966.9|3971.7|3968.9|3957.6|3954.8|411
1594713900000|2020-07-14 08:05:00|3969.6|3966.8|3972.1|3969.3|3976.6|3973.8|3965.1|3962.3|305
1594714200000|2020-07-14 08:10:00|3971.7|3968.9|3967.1|3964.3|3978.6|3975.8|3966.7|3963.9|302
1594714500000|2020-07-14 08:15:00|3966.7|3963.9|3963.7|3960.9|3972.6|3969.8|3962.7|3959.9|167
1594714800000|2020-07-14 08:20:00|3964.2|3961.4|3964.6|3961.8|3967.6|3964.8|3962.7|3959.9|120
1594715100000|2020-07-14 08:25:00|3963.7|3960.9|3965.7|3962.9|3972.7|3969.9|3957.6|3954.8|595
1594715400000|2020-07-14 08:30:00|3966.2|3963.4|3968.6|3965.8|3974.7|3971.9|3964.6|3961.8|368
1594715700000|2020-07-14 08:35:00|3968.7|3965.9|3978.6|3975.8|3978.8|3976|3966.7|3963.9|102
1594716000000|2020-07-14 08:40:00|3978.2|3975.4|3977.7|3974.9|3981.8|3979|3974.8|3972|256
1594716300000|2020-07-14 08:45:00|3977.8|3975|3977.8|3975|3980.7|3977.9|3972.6|3969.8|122
1594716600000|2020-07-14 08:50:00|3977.6|3974.8|3982.7|3979.9|3985.6|3982.8|3976.2|3973.4|149
1594716900000|2020-07-14 08:55:00|3982.8|3980|3983.2|3980.4|3985.8|3983|3979.8|3977|357
1594717200000|2020-07-14 09:00:00|3983.6|3980.8|3984.8|3982|3984.8|3982|3975.8|3973|134
1594717500000|2020-07-14 09:05:00|3985.2|3982.4|3976.2|3973.4|3989.8|3987|3974.8|3972|283
1594717800000|2020-07-14 09:10:00|3975.8|3973|3975.8|3973|3976.6|3973.8|3965.6|3962.8|883
1594718100000|2020-07-14 09:15:00|3975.6|3972.8|3988.8|3986|3993.8|3991|3974.2|3971.4|487
1594718400000|2020-07-14 09:20:00|3988.7|3985.9|3992.8|3990|3993.8|3991|3987.6|3984.8|152
1594718700000|2020-07-14 09:25:00|3992.7|3989.9|3995.2|3992.4|3995.7|3992.9|3989.2|3986.4|131
1594719000000|2020-07-14 09:30:00|3995.6|3992.8|3993.8|3991|4000.8|3998|3992.7|3989.9|528
1594719300000|2020-07-14 09:35:00|3994.2|3991.4|4000.8|3998|4001.8|3999|3993.8|3991|552
1594719600000|2020-07-14 09:40:00|4000|3997.2|4001.8|3999|4004.2|4001.4|3995.8|3993|604
1594719900000|2020-07-14 09:45:00|4002.2|3999.4|3999.8|3997|4003.8|4001|3998.8|3996|264
1594720200000|2020-07-14 09:50:00|4000.6|3997.8|3998.8|3996|4000.8|3998|3995|3992.2|136
1594720500000|2020-07-14 09:55:00|3999.2|3996.4|3998.8|3996|4000.8|3998|3995.6|3992.8|167
1594720800000|2020-07-14 10:00:00|3998|3995.2|4003.2|4000.4|4004.8|4002|3996.8|3994|392
1594721100000|2020-07-14 10:05:00|4003.6|4000.8|4001.2|3998.4|4003.8|4001|3996.8|3994|280
1594721400000|2020-07-14 10:10:00|4000.8|3998|4003.6|4000.8|4006.6|4003.8|3999.8|3997|167
1594721700000|2020-07-14 10:15:00|4003.7|4000.9|3994.2|3991.4|4004.6|4001.8|3992.6|3989.8|321
1594722000000|2020-07-14 10:20:00|3994.6|3991.8|4002.6|3999.8|4007.8|4005|3994.2|3991.4|496
1594722300000|2020-07-14 10:25:00|4002.7|3999.9|3998.6|3995.8|4004.6|4001.8|3997.8|3995|121
1594722600000|2020-07-14 10:30:00|3999|3996.2|3992.8|3990|4001.6|3998.8|3990.8|3988|337
1594722900000|2020-07-14 10:35:00|3992.7|3989.9|3992.6|3989.8|3993.6|3990.8|3988.6|3985.8|221
1594723200000|2020-07-14 10:40:00|3992.2|3989.4|3992.8|3990|3997.6|3994.8|3990.6|3987.8|183
1594723500000|2020-07-14 10:45:00|3992.6|3989.8|3995.8|3993|3997.8|3995|3989.6|3986.8|272
1594723800000|2020-07-14 10:50:00|3995.7|3992.9|3993.8|3991|3996.2|3993.4|3989.8|3987|330
1594724100000|2020-07-14 10:55:00|3993.7|3990.9|3997.8|3995|3998.6|3995.8|3989.8|3987|140
1594724400000|2020-07-14 11:00:00|3998.2|3995.4|3997.2|3994.4|3998.6|3995.8|3994.8|3992|96
1594724700000|2020-07-14 11:05:00|3997.6|3994.8|3994.7|3991.9|3999.7|3996.9|3994.7|3991.9|96
1594725000000|2020-07-14 11:10:00|3994.8|3992|3986.7|3983.9|3995.8|3993|3985.7|3982.9|269
1594725300000|2020-07-14 11:15:00|3986.2|3983.4|3988.2|3985.4|3989.8|3987|3984.7|3981.9|234
1594725600000|2020-07-14 11:20:00|3987.8|3985|3986.8|3984|3989.7|3986.9|3985.8|3983|182
1594725900000|2020-07-14 11:25:00|3986.7|3983.9|3986.8|3984|3989.8|3987|3986.2|3983.4|154
1594726200000|2020-07-14 11:30:00|3986.7|3983.9|3985.8|3983|3986.7|3983.9|3981.8|3979|276
1594726500000|2020-07-14 11:35:00|3985.7|3982.9|3981.7|3978.9|3986.3|3983.5|3980.7|3977.9|249
1594726800000|2020-07-14 11:40:00|3981.8|3979|3990.8|3988|3993.8|3991|3981.8|3979|621
1594727100000|2020-07-14 11:45:00|3991|3988.2|3988.9|3986.1|3994.8|3992|3984.8|3982|223
1594727400000|2020-07-14 11:50:00|3989|3986.2|3994.4|3991.6|3994.9|3992.1|3984|3981.2|204
1594727700000|2020-07-14 11:55:00|3994|3991.2|3992.9|3990.1|3996.9|3994.1|3992.9|3990.1|351
1594728000000|2020-07-14 12:00:00|3993|3990.2|3994|3991.2|3995.4|3992.6|3987.9|3985.1|448
1594728300000|2020-07-14 12:05:00|3994.9|3992.1|3993.4|3990.6|3998|3995.2|3991.4|3988.6|294
1594728600000|2020-07-14 12:10:00|3993.6|3990.8|3991|3988.2|3995|3992.2|3988|3985.2|263
1594728900000|2020-07-14 12:15:00|3991.5|3988.7|3992|3989.2|3993|3990.2|3986|3983.2|309
1594729200000|2020-07-14 12:20:00|3991.9|3989.1|3986|3983.2|3995|3992.2|3984.9|3982.1|307
1594729500000|2020-07-14 12:25:00|3985.9|3983.1|3981.5|3978.7|3986|3983.2|3978|3975.2|536
1594729800000|2020-07-14 12:30:00|3981|3978.2|3971.5|3968.7|3981.9|3979.1|3970|3967.2|970
1594730100000|2020-07-14 12:35:00|3971.9|3969.1|3954.3|3951.5|3973|3970.2|3953.9|3951.1|2792
1594730400000|2020-07-14 12:40:00|3953.9|3951.1|3949.7|3946.9|3954.9|3952.1|3941.7|3938.9|1607
1594730700000|2020-07-14 12:45:00|3949.9|3947.1|3954.9|3952.1|3959.7|3956.9|3947.7|3944.9|955
1594731000000|2020-07-14 12:50:00|3955.3|3952.5|3955.9|3953.1|3960.3|3957.5|3952.9|3950.1|4178
1594731300000|2020-07-14 12:55:00|3956|3953.2|3946.9|3944.1|3956.1|3953.3|3937.9|3935.1|2035
1594731600000|2020-07-14 13:00:00|3947.5|3944.7|3966.3|3963.5|3977.9|3975.1|3945.9|3943.1|4239
1594731900000|2020-07-14 13:05:00|3966.5|3963.7|3957.5|3954.7|3966.9|3964.1|3953.1|3950.3|1528
1594732200000|2020-07-14 13:10:00|3957.3|3954.5|3953.9|3951.1|3961.9|3959.1|3951.9|3949.1|755
1594732500000|2020-07-14 13:15:00|3954|3951.2|3958.9|3956.1|3962.9|3960.1|3951.1|3948.3|1278
1594732800000|2020-07-14 13:20:00|3959|3956.2|3957.5|3954.7|3963.9|3961.1|3952.9|3950.1|722
1594733100000|2020-07-14 13:25:00|3957|3954.2|3943.7|3940.9|3957.5|3954.7|3938.9|3936.1|4954
1594733400000|2020-07-14 13:30:00|3943.9|3941.1|3956.8|3954|3960.3|3957.5|3934.7|3931.9|2094
1594733700000|2020-07-14 13:35:00|3956.7|3953.9|3988.7|3985.9|3988.9|3986.1|3954.7|3951.9|2862
1594734000000|2020-07-14 13:40:00|3988.8|3986|4005.9|4003.1|4026.3|4023.5|3985.7|3982.9|5612
1594734300000|2020-07-14 13:45:00|4006.7|4003.9|4005.7|4002.9|4025.8|4023|4003.9|4001.1|2457
1594734600000|2020-07-14 13:50:00|4005.3|4002.5|3996.7|3993.9|4009.9|4007.1|3982.7|3979.9|3411
1594734900000|2020-07-14 13:55:00|3996.8|3994|4011.7|4008.9|4015.9|4013.1|3993.7|3990.9|2218
1594735200000|2020-07-14 14:00:00|4011.3|4008.5|4002.7|3999.9|4017.9|4015.1|3998.7|3995.9|1974
1594735500000|2020-07-14 14:05:00|4002.3|3999.5|3992.7|3989.9|4010.9|4008.1|3991.7|3988.9|1412
1594735800000|2020-07-14 14:10:00|3992.3|3989.5|3999.8|3997|4005.7|4002.9|3986.8|3984|2275
1594736100000|2020-07-14 14:15:00|3999.3|3996.5|4009.9|4007.1|4011.9|4009.1|3998.8|3996|3177
1594736400000|2020-07-14 14:20:00|4009.8|4007|4027.8|4025|4034.3|4031.5|4008.8|4006|2862
1594736700000|2020-07-14 14:25:00|4027.9|4025.1|4032.3|4029.5|4034.9|4032.1|4021.9|4019.1|1770
1594737000000|2020-07-14 14:30:00|4031.9|4029.1|4034.1|4031.3|4046.1|4043.3|4027.1|4024.3|4491
1594737300000|2020-07-14 14:35:00|4034.5|4031.7|4029.1|4026.3|4037.2|4034.4|4027.1|4024.3|744
1594737600000|2020-07-14 14:40:00|4029.5|4026.7|4033.9|4031.1|4037.9|4035.1|4027.8|4025|3336
1594737900000|2020-07-14 14:45:00|4034.4|4031.6|4041.9|4039.1|4044.9|4042.1|4030.9|4028.1|1238
1594738200000|2020-07-14 14:50:00|4041.1|4038.3|4052.4|4049.6|4052.9|4050.1|4037.9|4035.1|3740
1594738500000|2020-07-14 14:55:00|4052.8|4050|4056.9|4054.1|4057.9|4055.1|4050.9|4048.1|2541
1594738800000|2020-07-14 15:00:00|4057.1|4054.3|4060|4057.2|4066|4063.2|4047.9|4045.1|2833
1594739100000|2020-07-14 15:05:00|4059.8|4057|4059|4056.2|4065|4062.2|4056|4053.2|2276
1594739400000|2020-07-14 15:10:00|4059.4|4056.6|4058|4055.2|4066.1|4063.3|4055|4052.2|1059
1594739700000|2020-07-14 15:15:00|4058.8|4056|4057|4054.2|4064|4061.2|4051|4048.2|1410
1594740000000|2020-07-14 15:20:00|4056.8|4054|4066|4063.2|4066|4063.2|4055|4052.2|1011
1594740300000|2020-07-14 15:25:00|4066.1|4063.3|4059.4|4056.6|4070|4067.2|4059.4|4056.6|1924
1594740600000|2020-07-14 15:30:00|4059.8|4057|4072.4|4069.6|4075|4072.2|4057|4054.2|3159
1594740900000|2020-07-14 15:35:00|4072|4069.2|4056.8|4054|4076.8|4074|4056.8|4054|2161
1594741200000|2020-07-14 15:40:00|4056.6|4053.8|4065|4062.2|4069|4066.2|4055|4052.2|2361
1594741500000|2020-07-14 15:45:00|4065.8|4063|4059|4056.2|4069|4066.2|4055|4052.2|1780
1594741800000|2020-07-14 15:50:00|4059.8|4057|4061.4|4058.6|4068|4065.2|4056|4053.2|948
1594742100000|2020-07-14 15:55:00|4061.6|4058.8|4067|4064.2|4068|4065.2|4060.8|4058|686
1594742400000|2020-07-14 16:00:00|4067.8|4065|4065.8|4063|4071|4068.2|4063.4|4060.6|876
1594742700000|2020-07-14 16:05:00|4065.4|4062.6|4054|4051.2|4066.8|4064|4052|4049.2|2234
1594743000000|2020-07-14 16:10:00|4054.4|4051.6|4058.8|4056|4060|4057.2|4053.8|4051|731
1594743300000|2020-07-14 16:15:00|4059|4056.2|4062|4059.2|4062.8|4060|4056.8|4054|1609
1594743600000|2020-07-14 16:20:00|4062.8|4060|4050.8|4048|4063.4|4060.6|4050.7|4047.9|6691
1594743900000|2020-07-14 16:25:00|4050.7|4047.9|4049.8|4047|4051.8|4049|4046.7|4043.9|1957
1594744200000|2020-07-14 16:30:00|4050.7|4047.9|4054.8|4052|4057.8|4055|4048.8|4046|744
1594744500000|2020-07-14 16:35:00|4055.2|4052.4|4056.7|4053.9|4061.8|4059|4054.8|4052|742
1594744800000|2020-07-14 16:40:00|4055.8|4053|4052.2|4049.4|4058.8|4056|4050.8|4048|818
1594745100000|2020-07-14 16:45:00|4052.7|4049.9|4060.8|4058|4061.7|4058.9|4052.7|4049.9|620
1594745400000|2020-07-14 16:50:00|4061.7|4058.9|4060.7|4057.9|4062.8|4060|4055.8|4053|862
1594745700000|2020-07-14 16:55:00|4061.5|4058.7|4049.7|4046.9|4061.7|4058.9|4048.7|4045.9|1141
1594746000000|2020-07-14 17:00:00|4049.8|4047|4038.7|4035.9|4051.7|4048.9|4034.7|4031.9|1448
1594746300000|2020-07-14 17:05:00|4038.3|4035.5|4035.7|4032.9|4042.7|4039.9|4034.8|4032|984
1594746600000|2020-07-14 17:10:00|4034.8|4032|4039.3|4036.5|4040.7|4037.9|4033.7|4030.9|835
1594746900000|2020-07-14 17:15:00|4039.7|4036.9|4035.7|4032.9|4042.7|4039.9|4033.8|4031|840
1594747200000|2020-07-14 17:20:00|4034.9|4032.1|4036.3|4033.5|4041.7|4038.9|4032.7|4029.9|2418
1594747500000|2020-07-14 17:25:00|4035.9|4033.1|4037.9|4035.1|4038.9|4036.1|4031.9|4029.1|780
1594747800000|2020-07-14 17:30:00|4037.7|4034.9|4037.7|4034.9|4041.7|4038.9|4033.7|4030.9|480
1594748100000|2020-07-14 17:35:00|4037.5|4034.7|4046.3|4043.5|4047.7|4044.9|4036.7|4033.9|841
1594748400000|2020-07-14 17:40:00|4045.9|4043.1|4048.9|4046.1|4052.5|4049.7|4042.9|4040.1|730
1594748700000|2020-07-14 17:45:00|4048.7|4045.9|4048.7|4045.9|4051.9|4049.1|4046.7|4043.9|434
1594749000000|2020-07-14 17:50:00|4047.9|4045.1|4054.9|4052.1|4057.9|4055.1|4046.7|4043.9|944
1594749300000|2020-07-14 17:55:00|4055.3|4052.5|4041.7|4038.9|4055.9|4053.1|4034.9|4032.1|1783
1594749600000|2020-07-14 18:00:00|4041.9|4039.1|4040.9|4038.1|4050.7|4047.9|4037.7|4034.9|1041
1594749900000|2020-07-14 18:05:00|4041.3|4038.5|4037.7|4034.9|4042.7|4039.9|4032.7|4029.9|1104
1594750200000|2020-07-14 18:10:00|4037.6|4034.8|4045.7|4042.9|4045.7|4042.9|4032.7|4029.9|3221
1594750500000|2020-07-14 18:15:00|4045.9|4043.1|4047.8|4045|4048.9|4046.1|4042.9|4040.1|3415
1594750800000|2020-07-14 18:20:00|4047.7|4044.9|4052.7|4049.9|4054.7|4051.9|4040.7|4037.9|1942
1594751100000|2020-07-14 18:25:00|4052.8|4050|4047.6|4044.8|4057.4|4054.6|4042.7|4039.9|18507
1594751400000|2020-07-14 18:30:00|4047.4|4044.6|4046.7|4043.9|4050.1|4047.3|4042.1|4039.3|2536
1594751700000|2020-07-14 18:35:00|4047.6|4044.8|4046.7|4043.9|4051.6|4048.8|4045.6|4042.8|471
1594752000000|2020-07-14 18:40:00|4047.1|4044.3|4043.6|4040.8|4047.7|4044.9|4040.6|4037.8|774
1594752300000|2020-07-14 18:45:00|4043.1|4040.3|4040.1|4037.3|4046.6|4043.8|4040.1|4037.3|422
1594752600000|2020-07-14 18:50:00|4040.6|4037.8|4046.6|4043.8|4046.6|4043.8|4039.6|4036.8|623
1594752900000|2020-07-14 18:55:00|4046|4043.2|4042.6|4039.8|4046|4043.2|4041.6|4038.8|965
1594753200000|2020-07-14 19:00:00|4042.8|4040|4038.6|4035.8|4046.7|4043.9|4038.6|4035.8|402
1594753500000|2020-07-14 19:05:00|4038.7|4035.9|4044.8|4042|4044.9|4042.1|4038.6|4035.8|2829
1594753800000|2020-07-14 19:10:00|4044.7|4041.9|4040.9|4038.1|4045.9|4043.1|4040.3|4037.5|822
1594754100000|2020-07-14 19:15:00|4040.8|4038|4043.7|4040.9|4044.3|4041.5|4038.8|4036|561
1594754400000|2020-07-14 19:20:00|4043.3|4040.5|4046.9|4044.1|4048.3|4045.5|4043.3|4040.5|152
1594754700000|2020-07-14 19:25:00|4047.3|4044.5|4046.3|4043.5|4048.3|4045.5|4045.3|4042.5|85
1594755000000|2020-07-14 19:30:00|4046.8|4044|4045.9|4043.1|4048.8|4046|4044.9|4042.1|108
1594755300000|2020-07-14 19:35:00|4045.8|4043|4046.9|4044.1|4047.9|4045.1|4044.9|4042.1|150
1594755600000|2020-07-14 19:40:00|4047.3|4044.5|4048.9|4046.1|4049.9|4047.1|4046.8|4044|954
1594755900000|2020-07-14 19:45:00|4048.8|4046|4048.9|4046.1|4050.8|4048|4047.9|4045.1|424
1594756200000|2020-07-14 19:50:00|4049.1|4046.3|4048.9|4046.1|4050.8|4048|4048.9|4046.1|235
1594756500000|2020-07-14 19:55:00|4049.4|4046.6|4046.9|4044.1|4049.9|4047.1|4045.9|4043.1|225
1594756800000|2020-07-14 20:00:00|4046.5|4043.7|4047.9|4045.1|4050.9|4048.1|4045.9|4043.1|220
1594757100000|2020-07-14 20:05:00|4048.4|4045.6|4051.9|4049.1|4052.4|4049.6|4047.9|4045.1|45
1594757400000|2020-07-14 20:10:00|4051.8|4049|4050.9|4048.1|4052.4|4049.6|4049.9|4047.1|22
1594757700000|2020-07-14 20:15:00|4050.4|4047.6|4050.9|4048.1|4051.4|4048.6|4049.4|4046.6|39
1594758000000|2020-07-14 20:20:00|4051.9|4049.1|4052|4049.2|4052.4|4049.6|4050.9|4048.1|41
1594758300000|2020-07-14 20:25:00|4052.4|4049.6|4050|4047.2|4052.4|4049.6|4049|4046.2|125
1594758600000|2020-07-14 20:30:00|4050.4|4047.6|4074.8|4072|4077|4074.2|4049.8|4047|1619
1594758900000|2020-07-14 20:35:00|4074.9|4072.1|4075.4|4072.6|4075.8|4073|4066.8|4064|569
1594759200000|2020-07-14 20:40:00|4075.8|4073|4068.8|4066|4076|4073.2|4068.4|4065.6|203
1594759500000|2020-07-14 20:45:00|4069|4066.2|4068|4065.2|4072|4069.2|4068|4065.2|282
1594759800000|2020-07-14 20:50:00|4068.5|4065.7|4066.8|4064|4070.8|4068|4065.4|4062.6|376
1594760100000|2020-07-14 20:55:00|4066.9|4064.1|4066.3|4063.5|4071|4065.3|4063.4|4060.6|154
1594764000000|2020-07-14 22:00:00|4072.5|4069.7|4079.5|4076.7|4086.9|4083.6|4067|4064.2|514
1594764300000|2020-07-14 22:05:00|4079.4|4076.6|4084.4|4081.6|4085.3|4082.5|4078|4075.2|158
1594764600000|2020-07-14 22:10:00|4084|4081.2|4086.5|4083.7|4086.5|4083.7|4082|4079.2|178
1594764900000|2020-07-14 22:15:00|4086.6|4083.8|4102.4|4099.6|4107.4|4104.1|4086|4083.2|1025
1594765200000|2020-07-14 22:20:00|4102|4099.2|4096|4093.2|4102.4|4099.6|4095.9|4093.1|124
1594765500000|2020-07-14 22:25:00|4096.4|4093.6|4095|4092.2|4099|4096.2|4095|4092.2|275
1594765800000|2020-07-14 22:30:00|4095.4|4092.6|4091.5|4088.7|4097.4|4094.6|4090|4087.2|133
1594766100000|2020-07-14 22:35:00|4091.4|4088.6|4094.4|4091.6|4094.9|4092.1|4091|4088.2|96
1594766400000|2020-07-14 22:40:00|4094|4091.2|4095|4092.2|4097|4094.2|4094|4091.2|37
1594766700000|2020-07-14 22:45:00|4094.9|4092.1|4094.4|4091.6|4097|4094.2|4093|4090.2|34
1594767000000|2020-07-14 22:50:00|4094.9|4092.1|4091|4088.2|4095.4|4092.6|4091|4088.2|32
1594767300000|2020-07-14 22:55:00|4091.5|4088.7|4084|4081.2|4091.5|4088.7|4084|4081.2|129
1594767600000|2020-07-14 23:00:00|4084.5|4081.7|4086.5|4083.7|4089|4086.2|4084|4081.2|82
1594767900000|2020-07-14 23:05:00|4086|4083.2|4081.9|4079.1|4087|4084.2|4081|4078.2|99
1594768200000|2020-07-14 23:10:00|4082|4079.2|4082.9|4080.1|4084|4081.2|4080.5|4077.7|80
1594768500000|2020-07-14 23:15:00|4082.5|4079.7|4081.9|4079.1|4083|4080.2|4081|4078.2|136
1594768800000|2020-07-14 23:20:00|4082|4079.2|4081.9|4079.1|4083.9|4081.1|4081.9|4079.1|121
1594769100000|2020-07-14 23:25:00|4082|4079.2|4079.1|4076.3|4082|4079.2|4078.9|4076.1|39
1594769400000|2020-07-14 23:30:00|4079.5|4076.7|4081.9|4079.1|4082.9|4080.1|4079.1|4076.3|34
1594769700000|2020-07-14 23:35:00|4081.1|4078.3|4083.1|4080.3|4083.9|4081.1|4079.5|4076.7|37
1594770000000|2020-07-14 23:40:00|4083.5|4080.7|4083|4080.2|4084.1|4081.3|4082.1|4079.3|17
1594770300000|2020-07-14 23:45:00|4082.9|4080.1|4074.5|4071.7|4083.1|4080.3|4071.1|4068.3|124
1594770600000|2020-07-14 23:50:00|4074.1|4071.3|4074.9|4072.1|4075.5|4072.7|4071.1|4068.3|61
1594770900000|2020-07-14 23:55:00|4074.1|4071.3|4071.5|4068.7|4075.9|4073.1|4070.1|4067.3|311
1594771200000|2020-07-15 00:00:00|4071.1|4068.3|4073|4070.2|4075.9|4073.1|4070.1|4067.3|393
1594771500000|2020-07-15 00:05:00|4072.9|4070.1|4073.6|4070.8|4075.1|4072.3|4071.1|4068.3|194
1594771800000|2020-07-15 00:10:00|4074|4071.2|4071.1|4068.3|4076.1|4073.3|4070.1|4067.3|215
1594772100000|2020-07-15 00:15:00|4071.6|4068.8|4070.7|4067.9|4074.1|4071.3|4070.2|4067.4|1633
1594772400000|2020-07-15 00:20:00|4071.1|4068.3|4069.7|4066.9|4073.2|4070.4|4069.2|4066.4|116
1594772700000|2020-07-15 00:25:00|4069.8|4067|4064.2|4061.4|4072.2|4069.4|4060.7|4057.9|131
1594773000000|2020-07-15 00:30:00|4065.1|4062.3|4067.1|4064.3|4068.2|4065.4|4065.1|4062.3|178
1594773300000|2020-07-15 00:35:00|4067.2|4064.4|4067.2|4064.4|4068.2|4065.4|4065.2|4062.4|69
1594773600000|2020-07-15 00:40:00|4067.3|4064.5|4062.1|4059.3|4068.2|4065.4|4059.7|4056.9|91
1594773900000|2020-07-15 00:45:00|4062.2|4059.4|4064.1|4061.3|4066.1|4063.3|4061.7|4058.9|67
1594774200000|2020-07-15 00:50:00|4063.7|4060.9|4064.7|4061.9|4066.1|4063.3|4063.1|4060.3|79
1594774500000|2020-07-15 00:55:00|4065.1|4062.3|4065.3|4062.5|4065.7|4062.9|4063.7|4060.9|34
1594774800000|2020-07-15 01:00:00|4065.7|4062.9|4065.3|4062.5|4068.3|4065.5|4063.3|4060.5|258
1594775100000|2020-07-15 01:05:00|4065.1|4062.3|4069.3|4066.5|4071.3|4068.5|4064.3|4061.5|261
1594775400000|2020-07-15 01:10:00|4069.1|4066.3|4073.3|4070.5|4074.3|4071.5|4067.1|4064.3|791
1594775700000|2020-07-15 01:15:00|4073.7|4070.9|4071.3|4068.5|4074.3|4071.5|4071.1|4068.3|4377
1594776000000|2020-07-15 01:20:00|4071.1|4068.3|4071.3|4068.5|4072.3|4069.5|4069.3|4066.5|142
1594776300000|2020-07-15 01:25:00|4071.2|4068.4|4077.1|4074.3|4077.3|4074.5|4071.2|4068.4|172
1594776600000|2020-07-15 01:30:00|4076.7|4073.9|4069.1|4066.3|4077.1|4074.3|4068.1|4065.3|136
1594776900000|2020-07-15 01:35:00|4069.2|4066.4|4067.1|4064.3|4070.3|4067.5|4066.1|4063.3|143
1594777200000|2020-07-15 01:40:00|4067.3|4064.5|4067.3|4064.5|4068.1|4065.3|4065.2|4062.4|124
1594777500000|2020-07-15 01:45:00|4066.8|4064|4062.3|4059.5|4068.1|4065.3|4062.1|4059.3|125
1594777800000|2020-07-15 01:50:00|4062.4|4059.6|4072.3|4069.5|4074.3|4071.5|4062.3|4059.5|226
1594778100000|2020-07-15 01:55:00|4072.1|4069.3|4071.3|4068.5|4073.3|4070.5|4070.3|4066.9|126
1594778400000|2020-07-15 02:00:00|4072.3|4069.5|4070.3|4067.5|4072.3|4069.5|4069.3|4066.5|239
1594778700000|2020-07-15 02:05:00|4071.1|4068.3|4071.1|4068.3|4073.1|4070.3|4070.7|4067.9|76
1594779000000|2020-07-15 02:10:00|4071.2|4068.4|4072.1|4069.3|4075.1|4072.3|4069.7|4066.9|95
1594779300000|2020-07-15 02:15:00|4072.3|4069.5|4071.7|4068.9|4074.1|4071.3|4071.1|4068.3|35
1594779600000|2020-07-15 02:20:00|4072.1|4069.3|4074.1|4071.3|4075.1|4072.3|4071.7|4068.9|45
1594779900000|2020-07-15 02:25:00|4074.2|4071.4|4075.1|4072.3|4076.1|4073.3|4072.1|4069.3|159
1594780200000|2020-07-15 02:30:00|4075.3|4072.5|4076.1|4073.3|4077.1|4074.3|4074.3|4071.5|82
1594780500000|2020-07-15 02:35:00|4076.2|4073.4|4072.2|4069.4|4076.2|4073.4|4072.2|4069.4|67
1594780800000|2020-07-15 02:40:00|4072.3|4069.5|4071.3|4068.5|4072.3|4069.5|4070.7|4067.9|75
1594781100000|2020-07-15 02:45:00|4071.2|4068.4|4071.3|4068.5|4072.7|4069.9|4070.3|4067.5|72
1594781400000|2020-07-15 02:50:00|4072.2|4069.4|4072.3|4069.5|4073.3|4070.5|4071.3|4068.5|42
1594781700000|2020-07-15 02:55:00|4073.2|4070.4|4072.3|4069.5|4073.3|4070.5|4072.3|4069.5|34
1594782000000|2020-07-15 03:00:00|4071.3|4068.5|4073.7|4070.9|4074.3|4071.5|4071.3|4068.5|40
1594782300000|2020-07-15 03:05:00|4073.3|4070.5|4072.7|4069.9|4073.3|4070.5|4072.3|4069.5|19
1594782600000|2020-07-15 03:10:00|4073.2|4070.4|4074.2|4071.4|4075.3|4072.5|4072.2|4069.4|131
1594782900000|2020-07-15 03:15:00|4074.3|4071.5|4070.3|4067.5|4074.6|4071.8|4070.3|4067.5|145
1594783200000|2020-07-15 03:20:00|4070.2|4067.4|4072.3|4069.5|4072.3|4069.5|4069.3|4066.5|93
1594783500000|2020-07-15 03:25:00|4072.8|4070|4071.8|4069|4072.8|4070|4070.3|4067.5|67
1594783800000|2020-07-15 03:30:00|4071.3|4068.5|4070.3|4067.5|4071.3|4068.5|4068.2|4065.4|89
1594784100000|2020-07-15 03:35:00|4071.3|4068.5|4066.3|4063.5|4071.3|4068.5|4066.3|4063.5|109
1594784400000|2020-07-15 03:40:00|4066.5|4063.7|4067.3|4064.5|4067.3|4064.5|4066.3|4063.5|44
1594784700000|2020-07-15 03:45:00|4066.5|4063.7|4068.3|4065.5|4069.2|4066.4|4066.3|4063.5|45
1594785000000|2020-07-15 03:50:00|4069.2|4066.4|4068.3|4065.5|4069.3|4066.5|4067.3|4064.5|37
1594785300000|2020-07-15 03:55:00|4068.8|4066|4068.3|4065.5|4069.3|4066.5|4067.3|4064.5|16
1594785600000|2020-07-15 04:00:00|4068.4|4065.6|4067.4|4064.6|4070.4|4067.6|4067.4|4064.6|77
1594785900000|2020-07-15 04:05:00|4067.8|4065|4067.4|4064.6|4068.4|4065.6|4067.4|4064.6|21
1594786200000|2020-07-15 04:10:00|4067.2|4064.4|4066.4|4063.6|4067.4|4064.6|4065.4|4062.6|37
1594786500000|2020-07-15 04:15:00|4066.5|4063.7|4068.4|4065.6|4068.4|4065.6|4066.5|4063.7|32
1594786800000|2020-07-15 04:20:00|4068.2|4065.4|4069.4|4066.6|4069.4|4066.6|4067.4|4064.6|65
1594787100000|2020-07-15 04:25:00|4068.4|4065.6|4068.4|4065.6|4068.8|4066|4066.4|4063.6|27
1594787400000|2020-07-15 04:30:00|4068.3|4065.5|4067.2|4064.4|4068.4|4065.6|4066.4|4063.6|19
1594787700000|2020-07-15 04:35:00|4067.3|4064.5|4068.4|4065.6|4068.4|4065.6|4067.2|4064.4|27
1594788000000|2020-07-15 04:40:00|4069.2|4066.4|4068.4|4065.6|4070.3|4067.5|4068.4|4065.6|20
1594788300000|2020-07-15 04:45:00|4068.8|4066|4069.8|4067|4070.4|4067.6|4068.4|4065.6|46
1594788600000|2020-07-15 04:50:00|4070.2|4067.4|4069.4|4066.6|4070.4|4067.6|4069.4|4066.6|17
1594788900000|2020-07-15 04:55:00|4069.8|4067|4068.4|4065.6|4071.8|4069|4067.4|4064.6|96
1594789200000|2020-07-15 05:00:00|4067.8|4065|4068.4|4065.6|4070.4|4067.6|4066.9|4064.1|145
1594789500000|2020-07-15 05:05:00|4068.9|4066.1|4068.4|4065.6|4069.4|4066.6|4068.4|4065.6|38
1594789800000|2020-07-15 05:10:00|||||||||15
1594790100000|2020-07-15 05:15:00|4068.2|4065.4|4065.4|4062.6|4068.4|4065.6|4065.4|4062.6|77
1594790400000|2020-07-15 05:20:00|4064.5|4061.7|4064.4|4061.6|4065.4|4062.6|4064.4|4061.6|49
1594790700000|2020-07-15 05:25:00|4064.5|4061.7|4066.4|4063.6|4067.2|4064.4|4064.5|4061.7|70
1594791000000|2020-07-15 05:30:00|4066.3|4063.5|4067.4|4064.6|4068.4|4065.6|4064.4|4061.6|105
1594791300000|2020-07-15 05:35:00|4067.8|4065|4069.4|4066.6|4071.4|4068.6|4067.8|4065|61
1594791600000|2020-07-15 05:40:00|4070.3|4067.5|4067.3|4064.5|4070.4|4067.6|4066.4|4063.6|46
1594791900000|2020-07-15 05:45:00|4067.4|4064.6|4067.4|4064.6|4069.4|4066.6|4066.4|4063.6|52
1594792200000|2020-07-15 05:50:00|4068.3|4065.5|4064.3|4061.5|4068.4|4065.6|4063.3|4060.5|122
1594792500000|2020-07-15 05:55:00|4064.4|4061.6|4064.4|4061.6|4066.3|4063.5|4063.5|4060.7|68
1594792800000|2020-07-15 06:00:00|4064.3|4061.5|4062.3|4059.5|4064.4|4061.6|4058.4|4055.6|293
1594793100000|2020-07-15 06:05:00|4061.8|4059|4063.3|4060.5|4064.3|4061.5|4061.4|4058.6|77
1594793400000|2020-07-15 06:10:00|4063.6|4060.8|4065.3|4062.5|4068.4|4065.6|4063.3|4060.5|187
1594793700000|2020-07-15 06:15:00|4064.8|4062|4067.3|4064.5|4069.3|4066.5|4063.8|4061|206
1594794000000|2020-07-15 06:20:00|4067.4|4064.6|4067.3|4064.5|4068.4|4065.6|4066.3|4063.5|109
1594794300000|2020-07-15 06:25:00|4067.4|4064.6|4068.4|4065.6|4069.3|4066.5|4067.3|4064.5|77
1594794600000|2020-07-15 06:30:00|4068.3|4065.5|4069.4|4066.6|4070.4|4067.6|4067.4|4064.6|131
1594794900000|2020-07-15 06:35:00|4069.3|4066.5|4069.3|4066.5|4070.3|4067.5|4066.3|4063.5|221
1594795200000|2020-07-15 06:40:00|4069.4|4066.6|4075.3|4072.5|4076.3|4073.5|4069.4|4066.6|474
1594795500000|2020-07-15 06:45:00|4074.9|4072.1|4071.3|4068.5|4074.9|4072.1|4070.4|4067.6|151
1594795800000|2020-07-15 06:50:00|4070.4|4067.6|4069.3|4066.5|4071.3|4068.5|4066.9|4064.1|122
1594796100000|2020-07-15 06:55:00|4069.4|4066.6|4069.3|4066.5|4071.3|4068.5|4067.3|4064.5|221
1594796400000|2020-07-15 07:00:00|4069.4|4066.6|4078.4|4075.6|4080.3|4077.5|4069.3|4066.5|1076
1594796700000|2020-07-15 07:05:00|4078.3|4075.5|4071.3|4068.5|4087.3|4084.5|4068.3|4065.5|1689
1594797000000|2020-07-15 07:10:00|4071.4|4068.6|4066.5|4063.7|4072.4|4069.6|4063.3|4060.5|367
1594797300000|2020-07-15 07:15:00|4067.3|4064.5|4075.3|4072.5|4077.3|4074.5|4066.5|4063.7|253
1594797600000|2020-07-15 07:20:00|4075.5|4072.7|4080.3|4077.5|4082.5|4079.7|4073.9|4071.1|244
1594797900000|2020-07-15 07:25:00|4080.4|4077.6|4086.5|4083.7|4089.3|4086.5|4080.4|4077.6|237
1594798200000|2020-07-15 07:30:00|4087.3|4084.5|4087.3|4084.5|4088.3|4085.5|4083.9|4081.1|489
1594798500000|2020-07-15 07:35:00|4087.4|4084.6|4079.5|4076.7|4089.9|4087.1|4079.5|4076.7|542
1594798800000|2020-07-15 07:40:00|4080.3|4077.5|4089.5|4086.7|4091.5|4088.7|4079.5|4076.7|660
1594799100000|2020-07-15 07:45:00|4090.4|4087.6|4090.5|4087.7|4093.3|4090.5|4086.3|4083.5|322
1594799400000|2020-07-15 07:50:00|4091.3|4088.5|4096.9|4094.1|4100.5|4097.7|4090.5|4087.7|754
1594799700000|2020-07-15 07:55:00|4097.3|4094.5|4090.5|4087.7|4100.6|4097.8|4089.3|4086.5|650
1594800000000|2020-07-15 08:00:00|4090.9|4088.1|4106.3|4103.5|4107.5|4104.7|4090.9|4088.1|621
1594800300000|2020-07-15 08:05:00|4105.9|4103.1|4107.5|4104.7|4111.9|4109.1|4103.9|4101.1|611
1594800600000|2020-07-15 08:10:00|4107.4|4104.6|4109.5|4106.7|4112.5|4109.7|4103.5|4100.7|392
1594800900000|2020-07-15 08:15:00|4109.9|4107.1|4109.9|4107.1|4114.5|4111.7|4108.3|4105.5|457
1594801200000|2020-07-15 08:20:00|4110.4|4107.6|4110.3|4107.5|4121.3|4118.5|4109.5|4106.7|742
1594801500000|2020-07-15 08:25:00|4109.5|4106.7|4110.3|4107.5|4111.5|4108.7|4103.3|4100.5|756
1594801800000|2020-07-15 08:30:00|4110.5|4107.7|4114.5|4111.7|4116.5|4113.7|4109.9|4107.1|523
1594802100000|2020-07-15 08:35:00|4114.3|4111.5|4116.5|4113.7|4119.5|4116.7|4112.9|4110.1|523
1594802400000|2020-07-15 08:40:00|4116.3|4113.5|4107.3|4104.5|4116.3|4113.5|4101.5|4098.7|712
1594802700000|2020-07-15 08:45:00|4107.5|4104.7|4102.5|4099.7|4110.5|4107.7|4101.4|4098.6|738
1594803000000|2020-07-15 08:50:00|4103.4|4100.6|4102.5|4099.7|4104.5|4101.7|4098.4|4095.6|429
1594803300000|2020-07-15 08:55:00|4102.4|4099.6|4112.5|4109.7|4116.5|4113.7|4101.9|4099.1|302
1594803600000|2020-07-15 09:00:00|4112.9|4110.1|4107.5|4104.7|4114.4|4111.6|4105.5|4102.7|260
1594803900000|2020-07-15 09:05:00|4107.9|4105.1|4108.4|4105.6|4111.4|4108.6|4106.5|4103.7|250
1594804200000|2020-07-15 09:10:00|4108.5|4105.7|4106.4|4103.6|4109.4|4106.6|4100.4|4097.6|226
1594804500000|2020-07-15 09:15:00|4105.9|4103.1|4106.5|4103.7|4106.9|4104.1|4101.5|4098.7|183
1594804800000|2020-07-15 09:20:00|4106.4|4103.6|4100.4|4097.6|4106.5|4103.7|4096.9|4094.1|357
1594805100000|2020-07-15 09:25:00|4100.5|4097.7|4098.5|4095.7|4101.5|4098.7|4097.4|4094.6|111
1594805400000|2020-07-15 09:30:00|4098.4|4095.6|4086.5|4083.7|4099.5|4096.7|4082.4|4079.6|630
1594805700000|2020-07-15 09:35:00|4086.9|4084.1|4088.5|4085.7|4089.5|4086.7|4082.4|4079.6|271
1594806000000|2020-07-15 09:40:00|4088.4|4085.6|4089|4086.2|4091.5|4088.7|4086.5|4083.7|271
1594806300000|2020-07-15 09:45:00|4089.4|4086.6|4087|4084.2|4089.4|4086.6|4077.5|4074.7|401
1594806600000|2020-07-15 09:50:00|4086.5|4083.7|4082.4|4079.6|4091|4088.2|4076.4|4073.6|390
1594806900000|2020-07-15 09:55:00|4082.5|4079.7|4088.4|4085.6|4089.4|4086.6|4080.4|4077.6|150
1594807200000|2020-07-15 10:00:00|4088.5|4085.7|4088.4|4085.6|4090.4|4087.6|4080.5|4077.7|178
1594807500000|2020-07-15 10:05:00|4088.3|4085.5|4089.4|4086.6|4089.4|4086.6|4083.4|4080.6|120
1594807800000|2020-07-15 10:10:00|4089|4086.2|4092.4|4089.6|4097.4|4094.6|4089|4086.2|958
1594808100000|2020-07-15 10:15:00|4092.5|4089.7|4090.4|4087.6|4093|4090.2|4084.5|4081.7|229
1594808400000|2020-07-15 10:20:00|4090.5|4087.7|4090|4087.2|4094.4|4091.6|4089.4|4086.6|130
1594808700000|2020-07-15 10:25:00|4090.4|4087.6|4098|4095.2|4098.4|4095.6|4088.5|4085.7|206
1594809000000|2020-07-15 10:30:00|4098.4|4095.6|4098.4|4095.6|4100.5|4097.7|4092|4089.2|303
1594809300000|2020-07-15 10:35:00|4098.6|4095.8|4100.6|4097.8|4100.6|4097.8|4095.6|4092.8|302
1594809600000|2020-07-15 10:40:00|4101.4|4098.6|4099|4096.2|4102.4|4099.6|4096.6|4093.8|205
1594809900000|2020-07-15 10:45:00|4099.4|4096.6|4103.6|4100.8|4103.6|4100.8|4096.6|4093.8|520
1594810200000|2020-07-15 10:50:00|4104.4|4101.6|4105.6|4102.8|4105.6|4102.8|4101.6|4098.8|128
1594810500000|2020-07-15 10:55:00|4106.5|4103.7|4106.6|4103.8|4108.6|4105.8|4103.4|4100.6|278
1594810800000|2020-07-15 11:00:00|4106.5|4103.7|4115.6|4112.8|4115.6|4112.8|4105.6|4102.8|504
1594811100000|2020-07-15 11:05:00|4115.1|4112.3|4113.6|4110.8|4116.6|4113.8|4111.6|4108.8|303
1594811400000|2020-07-15 11:10:00|4114.4|4111.6|4114.6|4111.8|4116.5|4113.7|4112.4|4109.6|461
1594811700000|2020-07-15 11:15:00|4113.6|4110.8|4101.6|4098.8|4114.6|4111.8|4099.6|4096.8|425
1594812000000|2020-07-15 11:20:00|4101.5|4098.7|4104.2|4101.4|4108.6|4105.8|4101.4|4098.6|4432
1594812300000|2020-07-15 11:25:00|4104.6|4101.8|4110.7|4107.9|4111.7|4108.9|4104.2|4101.4|1062
1594812600000|2020-07-15 11:30:00|4111.2|4108.4|4108.7|4105.9|4112.6|4109.8|4105.7|4102.9|523
1594812900000|2020-07-15 11:35:00|4109.2|4106.4|4108.6|4105.8|4111.7|4108.9|4107.6|4104.8|285
1594813200000|2020-07-15 11:40:00|4108.7|4105.9|4106.7|4103.9|4111.8|4109|4106.7|4103.9|3706
1594813500000|2020-07-15 11:45:00|4106.8|4104|4102.9|4100.1|4106.9|4104.1|4100.9|4098.1|309
1594813800000|2020-07-15 11:50:00|4103.3|4100.5|4106.7|4103.9|4107.3|4104.5|4099.8|4097|200
1594814100000|2020-07-15 11:55:00|4105.9|4103.1|4109.8|4107|4109.9|4107.1|4105.7|4102.9|243
1594814400000|2020-07-15 12:00:00|4109.7|4106.9|4111.7|4108.9|4116.9|4114.1|4105.7|4102.9|758
1594814700000|2020-07-15 12:05:00|4111.9|4109.1|4104.9|4102.1|4112.7|4109.9|4104.7|4101.9|418
1594815000000|2020-07-15 12:10:00|4105.9|4103.1|4107.3|4104.5|4111.9|4109.1|4105.9|4103.1|592
1594815300000|2020-07-15 12:15:00|4106.9|4104.1|4109.9|4107.1|4110.3|4107.5|4102.7|4099.9|348
1594815600000|2020-07-15 12:20:00|4110.3|4107.5|4108.3|4105.5|4113.3|4110.5|4106.8|4104|297
1594815900000|2020-07-15 12:25:00|4108.8|4106|4103.9|4101.1|4113.9|4111.1|4103.9|4101.1|762
1594816200000|2020-07-15 12:30:00|4104.8|4102|4113.8|4111|4113.8|4111|4104.8|4102|446
1594816500000|2020-07-15 12:35:00|4114.6|4111.8|4113.8|4111|4115.8|4113|4110.9|4108.1|512
1594816800000|2020-07-15 12:40:00|4112.9|4110.1|4107.8|4105|4113.8|4111|4106.8|4104|647
1594817100000|2020-07-15 12:45:00|4106.8|4104|4110.8|4108|4111.8|4109|4102.8|4100|467
1594817400000|2020-07-15 12:50:00|4110.9|4108.1|4111.8|4109|4111.8|4109|4107.8|4105|567
1594817700000|2020-07-15 12:55:00|4110.9|4108.1|4111.8|4109|4113.3|4110.5|4105.8|4103|1170
1594818000000|2020-07-15 13:00:00|4110.9|4108.1|4083.5|4080.7|4114.8|4112|4080.2|4077.4|10094
1594818300000|2020-07-15 13:05:00|4083.6|4080.8|4040.6|4037.8|4083.6|4080.8|4038.6|4035.8|5867
1594818600000|2020-07-15 13:10:00|4039.8|4037|4045.5|4042.7|4048.5|4045.7|4036.5|4033.7|2890
1594818900000|2020-07-15 13:15:00|4045.4|4042.6|4055.5|4052.7|4057.5|4054.7|4030.5|4027.7|3074
1594819200000|2020-07-15 13:20:00|4054.6|4051.8|4061.6|4058.8|4064.5|4061.7|4052.1|4049.3|1592
1594819500000|2020-07-15 13:25:00|4061.5|4058.7|4077.6|4074.8|4077.6|4074.8|4056.6|4053.8|1915
1594819800000|2020-07-15 13:30:00|4077.5|4074.7|4079.5|4076.7|4081.5|4078.7|4065.1|4062.3|2025
1594820100000|2020-07-15 13:35:00|4079.1|4076.3|4066.6|4063.8|4083.6|4080.8|4061.5|4058.7|2478
1594820400000|2020-07-15 13:40:00|4067.1|4064.3|4081.7|4078.9|4083.7|4080.9|4067.1|4064.3|1630
1594820700000|2020-07-15 13:45:00|4082.5|4079.7|4081.7|4078.9|4083.7|4080.9|4072.7|4069.9|1147
1594821000000|2020-07-15 13:50:00|4082.1|4079.3|4073.5|4070.7|4082.7|4079.9|4062.5|4059.7|1495
1594821300000|2020-07-15 13:55:00|4073.7|4070.9|4066.5|4063.7|4079.7|4076.9|4063.5|4060.7|1210
1594821600000|2020-07-15 14:00:00|4066.7|4063.9|4056.5|4053.7|4067.7|4064.9|4053.5|4050.7|1930
1594821900000|2020-07-15 14:05:00|4056.7|4053.9|4052.5|4049.7|4060.7|4057.9|4048.5|4045.7|2002
1594822200000|2020-07-15 14:10:00|4052.1|4049.3|4047.5|4044.7|4052.5|4049.7|4034.5|4031.7|2635
1594822500000|2020-07-15 14:15:00|4047.7|4044.9|4059.5|4056.7|4060.5|4057.7|4040.7|4037.9|1506
1594822800000|2020-07-15 14:20:00|4059.7|4056.9|4069.7|4066.9|4070.5|4067.7|4059.5|4056.7|1017
1594823100000|2020-07-15 14:25:00|4070.1|4067.3|4073.7|4070.9|4074.2|4071.4|4067.1|4064.3|2098
1594823400000|2020-07-15 14:30:00|4074.1|4071.3|4087.5|4084.7|4093.7|4090.9|4074.1|4071.3|5542
1594823700000|2020-07-15 14:35:00|4087.1|4084.3|4092.7|4089.9|4102.7|4099.9|4087.1|4084.3|4172
1594824000000|2020-07-15 14:40:00|4093.5|4090.7|4105.1|4102.3|4105.5|4102.7|4092.7|4089.9|2667
1594824300000|2020-07-15 14:45:00|4104.7|4101.9|4094.7|4091.9|4105.7|4102.9|4094.5|4091.7|1942
1594824600000|2020-07-15 14:50:00|4095.5|4092.7|4097.5|4094.7|4104.7|4101.9|4095.5|4092.7|2555
1594824900000|2020-07-15 14:55:00|4097.6|4094.8|4103.6|4100.8|4109.6|4106.8|4096.5|4093.7|2329
1594825200000|2020-07-15 15:00:00|4104|4101.2|4104.7|4101.9|4110.7|4107.9|4102.6|4099.8|1730
1594825500000|2020-07-15 15:05:00|4104.6|4101.8|4097.6|4094.8|4110.6|4107.8|4091.6|4088.8|2814
1594825800000|2020-07-15 15:10:00|4097.7|4094.9|4101.1|4098.3|4102.7|4099.9|4089.6|4086.8|1979
1594826100000|2020-07-15 15:15:00|4101.6|4098.8|4101.6|4098.8|4103.1|4100.3|4093.6|4090.8|1307
1594826400000|2020-07-15 15:20:00|4100.7|4097.9|4098.8|4096|4101.6|4098.8|4091.8|4089|10132
1594826700000|2020-07-15 15:25:00|4098.7|4095.9|4105.8|4103|4111.7|4108.9|4095.7|4092.9|1843
1594827000000|2020-07-15 15:30:00|4106.3|4103.5|4091.8|4089|4108.8|4106|4090.7|4087.9|1504
1594827300000|2020-07-15 15:35:00|4092.7|4089.9|4088.7|4085.9|4095.8|4093|4086.7|4083.9|1365
1594827600000|2020-07-15 15:40:00|4088.3|4085.5|4091.3|4088.5|4094.3|4091.5|4083.7|4080.9|1869
1594827900000|2020-07-15 15:45:00|4091.7|4088.9|4083.9|4081.1|4096.9|4094.1|4082.9|4080.1|1393
1594828200000|2020-07-15 15:50:00|4083.7|4080.9|4092.9|4090.1|4092.9|4090.1|4083.3|4080.5|2795
1594828500000|2020-07-15 15:55:00|4093.3|4090.5|4089.7|4086.9|4097.7|4094.9|4089.7|4086.9|885
1594828800000|2020-07-15 16:00:00|4088.9|4086.1|4071.7|4068.9|4091.3|4088.5|4060.7|4057.9|3419
1594829100000|2020-07-15 16:05:00|4071.3|4068.5|4086.7|4083.9|4089.9|4087.1|4069.9|4067.1|1641
1594829400000|2020-07-15 16:10:00|4085.9|4083.1|4085.9|4083.1|4087.9|4085.1|4077.9|4075.1|683
1594829700000|2020-07-15 16:15:00|4086.3|4083.5|4089.9|4087.1|4094.9|4092.1|4083.9|4081.1|1589
1594830000000|2020-07-15 16:20:00|4089.7|4086.9|4077.9|4075.1|4090.9|4088.1|4076.9|4074.1|770
1594830300000|2020-07-15 16:25:00|4077.8|4075|4091.9|4089.1|4093.7|4090.9|4076.9|4074.1|1191
1594830600000|2020-07-15 16:30:00|4092.7|4089.9|4083.9|4081.1|4094.9|4092.1|4080.9|4078.1|1201
1594830900000|2020-07-15 16:35:00|4083.8|4081|4085.7|4082.9|4086.9|4084.1|4079.9|4077.1|1054
1594831200000|2020-07-15 16:40:00|4084.9|4082.1|4091.9|4089.1|4092.7|4089.9|4081.7|4078.9|769
1594831500000|2020-07-15 16:45:00|4092.7|4089.9|4099.9|4097.1|4105|4102.2|4088.3|4085.5|3469
1594831800000|2020-07-15 16:50:00|4100|4097.2|4106|4103.2|4108.5|4105.7|4099.9|4097.1|1006
1594832100000|2020-07-15 16:55:00|4106.5|4103.7|4103|4100.2|4108.9|4106.1|4103|4100.2|1375
1594832400000|2020-07-15 17:00:00|4103.9|4101.1|4105|4102.2|4105.9|4103.1|4099|4096.2|738
1594832700000|2020-07-15 17:05:00|4104.9|4102.1|4113|4110.2|4119.2|4115.2|4104|4101.2|4664
1594833000000|2020-07-15 17:10:00|4113.5|4110.7|4111|4108.2|4129.6|4126.8|4102.9|4100.1|8497
1594833300000|2020-07-15 17:15:00|4110.9|4108.1|4125|4122.2|4127.6|4124.8|4110.9|4108.1|2729
1594833600000|2020-07-15 17:20:00|4125.9|4123.1|4130|4127.2|4137|4134.2|4125|4122.2|3138
1594833900000|2020-07-15 17:25:00|4130.5|4127.7|4131|4128.2|4136|4133.2|4126|4123.2|864
1594834200000|2020-07-15 17:30:00|4131.2|4128.4|4136.2|4133.4|4138|4135.2|4131|4128.2|765
1594834500000|2020-07-15 17:35:00|4136|4133.2|4131|4128.2|4137.2|4134.4|4131|4128.2|731
1594834800000|2020-07-15 17:40:00|4131.2|4128.4|4132.2|4129.4|4135.2|4132.4|4129|4126.2|1075
1594835100000|2020-07-15 17:45:00|4133|4130.2|4129|4126.2|4137.1|4134.3|4128|4125.2|957
1594835400000|2020-07-15 17:50:00|4129.1|4126.3|4129.1|4126.3|4134.2|4131.4|4126.1|4123.3|560
1594835700000|2020-07-15 17:55:00|4129.6|4126.8|4130.2|4127.4|4132.2|4129.4|4126.1|4123.3|677
1594836000000|2020-07-15 18:00:00|4131.1|4128.3|4129.1|4126.3|4137.2|4134.4|4124.1|4121.3|1463
1594836300000|2020-07-15 18:05:00|4128.2|4125.4|4132.2|4129.4|4136.2|4133.4|4126.1|4123.3|1607
1594836600000|2020-07-15 18:10:00|4132.6|4129.8|4128.1|4125.3|4133.1|4130.3|4127.1|4124.3|607
1594836900000|2020-07-15 18:15:00|4127.2|4124.4|4131.1|4128.3|4139.2|4136.4|4123.1|4120.3|1482
1594837200000|2020-07-15 18:20:00|4130.6|4127.8|4143.2|4140.4|4143.6|4140.8|4130.1|4127.3|3004
1594837500000|2020-07-15 18:25:00|4143.1|4140.3|4132.1|4129.3|4144.2|4141.4|4131.2|4128.4|4354
1594837800000|2020-07-15 18:30:00|4131.6|4128.8|4132.6|4129.8|4135.9|4133.1|4129.2|4126.4|3440
1594838100000|2020-07-15 18:35:00|4133.1|4130.3|4136.1|4133.3|4137.1|4134.3|4131.1|4128.3|248
1594838400000|2020-07-15 18:40:00|4136.2|4133.4|4128.1|4125.3|4137.2|4134.4|4127.2|4124.4|426
1594838700000|2020-07-15 18:45:00|4128.2|4125.4|4127.2|4124.4|4132.1|4129.3|4126.6|4123.8|225
1594839000000|2020-07-15 18:50:00|4127.1|4124.3|4121.2|4118.4|4127.7|4124.9|4119.2|4116.4|1137
1594839300000|2020-07-15 18:55:00|4121.3|4118.5|4123.2|4120.4|4124.2|4121.4|4120.2|4117.4|485
1594839600000|2020-07-15 19:00:00|4123.6|4120.8|4128.2|4125.4|4128.7|4125.9|4122.2|4119.4|3278
1594839900000|2020-07-15 19:05:00|4128.1|4125.3|4128.7|4125.9|4130.2|4127.4|4122.2|4119.4|776
1594840200000|2020-07-15 19:10:00|4128.2|4125.4|4118.2|4115.4|4130.2|4127.4|4118.1|4115.3|741
1594840500000|2020-07-15 19:15:00|4118.7|4115.9|4122.7|4119.9|4122.7|4119.9|4115.2|4112.4|209
1594840800000|2020-07-15 19:20:00|4122.2|4119.4|4124.2|4121.4|4126.1|4123.3|4120.2|4117.4|226
1594841100000|2020-07-15 19:25:00|4125.1|4122.3|4127.7|4124.9|4128.2|4125.4|4123.2|4120.4|456
1594841400000|2020-07-15 19:30:00|4127.2|4124.4|4127.2|4124.4|4129.1|4126.3|4120.2|4117.4|542
1594841700000|2020-07-15 19:35:00|4127.1|4124.3|4126.2|4123.4|4128.2|4125.4|4125.2|4122.4|49
1594842000000|2020-07-15 19:40:00|4126.1|4123.3|4124.2|4121.4|4126.2|4123.4|4119.2|4116.4|242
1594842300000|2020-07-15 19:45:00|4124.1|4121.3|4125.2|4122.4|4126.7|4123.9|4123.1|4120.3|154
1594842600000|2020-07-15 19:50:00|4125.3|4122.5|4115.2|4112.4|4125.7|4122.9|4114.2|4111.4|311
1594842900000|2020-07-15 19:55:00|4114.4|4111.6|4115.1|4112.3|4122.1|4119.3|4114.2|4111.4|457
1594843200000|2020-07-15 20:00:00|4115.2|4112.4|4122.1|4119.3|4122.1|4119.3|4115.1|4112.3|165
1594843500000|2020-07-15 20:05:00|4122.2|4119.4|4120.2|4117.4|4122.2|4119.4|4120.2|4117.4|24
1594843800000|2020-07-15 20:10:00|4120.4|4117.6|4118.1|4115.3|4121.2|4118.4|4116.2|4113.4|83
1594844100000|2020-07-15 20:15:00|4117.7|4114.9|4118.1|4115.3|4118.3|4115.5|4115.3|4112.5|89
1594844400000|2020-07-15 20:20:00|4118.3|4115.5|4116.1|4113.3|4118.7|4115.9|4113.3|4110.5|1413
1594844700000|2020-07-15 20:25:00|4117.1|4114.3|4118.3|4115.5|4119.3|4116.5|4116.3|4113.5|102
1594845000000|2020-07-15 20:30:00|4117.4|4114.6|4117.3|4114.5|4119.1|4116.3|4117.1|4114.3|120
1594845300000|2020-07-15 20:35:00|4117.1|4114.3|4118.7|4115.9|4119.1|4116.3|4117.1|4114.3|79
1594845600000|2020-07-15 20:40:00|4118.3|4115.5|4117.3|4114.5|4119.3|4116.5|4116.3|4113.5|169
1594845900000|2020-07-15 20:45:00|4117.7|4114.9|4118.7|4115.9|4120.2|4117.4|4116.1|4113.3|297
1594846200000|2020-07-15 20:50:00|4118.3|4115.5|4118.2|4115.4|4120.3|4117.5|4117.3|4114.5|83
1594846500000|2020-07-15 20:55:00|4118.3|4115.5|4119.1|4116.3|4120.3|4117.5|4116.3|4113.5|320
1594850400000|2020-07-15 22:00:00|4116.3|4113.5|4123.2|4120.4|4124.7|4121.9|4115.8|4112.8|241
1594850700000|2020-07-15 22:05:00|4123.7|4120.9|4120.2|4117.4|4124.2|4121.4|4119.2|4116.4|84
1594851000000|2020-07-15 22:10:00|4120.7|4117.9|4123.7|4120.9|4124.2|4121.4|4119.3|4116.5|139
1594851300000|2020-07-15 22:15:00|4123.8|4121|4124.7|4121.9|4128.2|4125.4|4123.7|4120.9|71
1594851600000|2020-07-15 22:20:00|4124.8|4122|4122.7|4119.9|4126.3|4123.5|4122.3|4119.5|21
1594851900000|2020-07-15 22:25:00|4122.2|4119.4|4122.2|4119.4|4124.2|4121.4|4121.7|4118.9|12
1594852200000|2020-07-15 22:30:00|4123.7|4120.9|4120.2|4117.4|4124.2|4121.4|4120.2|4117.4|61
1594852500000|2020-07-15 22:35:00|4121.1|4118.3|4124.2|4121.4|4124.2|4121.4|4121.1|4118.3|31
1594852800000|2020-07-15 22:40:00|4123.3|4120.5|4118.2|4115.4|4123.3|4120.5|4118.2|4115.4|58
1594853100000|2020-07-15 22:45:00|4118.3|4115.5|4120.2|4117.4|4120.2|4117.4|4118.2|4115.4|20
1594853400000|2020-07-15 22:50:00|4119.3|4116.5|4119.2|4116.4|4120.2|4117.4|4119.2|4116.4|17
1594853700000|2020-07-15 22:55:00|4119.1|4116.3|4118.2|4115.4|4119.2|4116.4|4118.2|4115.4|46
1594854000000|2020-07-15 23:00:00|4118.3|4115.5|4120.2|4117.4|4120.2|4117.4|4118.2|4115.4|62
1594854300000|2020-07-15 23:05:00|4120.3|4117.5|4121.2|4118.4|4121.2|4118.4|4120.2|4117.4|21
1594854600000|2020-07-15 23:10:00|4120.8|4118|4121.3|4118.5|4121.3|4118.5|4120.3|4117.5|33
1594854900000|2020-07-15 23:15:00|4121.2|4118.4|4121.3|4118.5|4121.3|4118.5|4121.2|4118.4|16
1594855200000|2020-07-15 23:20:00|4120.9|4118.1|4121.2|4118.4|4121.3|4118.5|4120.3|4117.5|21
1594855500000|2020-07-15 23:25:00|4120.3|4117.5|4120.2|4117.4|4121.3|4118.5|4120.2|4117.4|17
1594855800000|2020-07-15 23:30:00|4119.3|4116.5|4118.2|4115.4|4120.8|4118|4118.2|4115.4|34
1594856100000|2020-07-15 23:35:00|4118.6|4115.8|4119.3|4116.5|4120.2|4117.4|4118.2|4115.4|30
1594856400000|2020-07-15 23:40:00|4119.8|4117|4118.2|4115.4|4119.8|4117|4118.2|4115.4|38
1594856700000|2020-07-15 23:45:00|4118.3|4115.5|4118.2|4115.4|4119.3|4116.5|4118.2|4115.4|66
1594857000000|2020-07-15 23:50:00|4118.3|4115.5|4119.2|4116.4|4120.2|4117.4|4118.2|4115.4|26
1594857300000|2020-07-15 23:55:00|4118.7|4115.9|4118.2|4115.4|4119.2|4116.4|4118.2|4115.4|83
1594857600000|2020-07-16 00:00:00|4118.3|4115.5|4119.4|4116.6|4123.4|4120.6|4118.2|4115.4|778
1594857900000|2020-07-16 00:05:00|4120.2|4117.4|4120.8|4118|4122.4|4119.6|4118.2|4115.4|67
1594858200000|2020-07-16 00:10:00|4120.4|4117.6|4120.8|4118|4121.4|4118.6|4118.4|4115.6|90
1594858500000|2020-07-16 00:15:00|4120.9|4118.1|4118.2|4115.4|4121.4|4118.6|4118.2|4115.4|82
1594858800000|2020-07-16 00:20:00|4118.4|4115.6|4120.4|4117.6|4121.4|4118.6|4118.2|4115.4|139
1594859100000|2020-07-16 00:25:00|4120.2|4117.4|4121.8|4119|4122.4|4119.6|4118.9|4116.1|66
1594859400000|2020-07-16 00:30:00|4121.9|4119.1|4120.2|4117.4|4124.4|4121.6|4118.2|4115.4|203
1594859700000|2020-07-16 00:35:00|4119.8|4117|4120.4|4117.6|4121.4|4118.6|4119.3|4116.5|89
1594860000000|2020-07-16 00:40:00|4120.3|4117.5|4121.4|4118.6|4123.8|4121|4120.3|4117.5|93
1594860300000|2020-07-16 00:45:00|4121.3|4118.5|4119.4|4116.6|4121.3|4118.5|4118.2|4115.4|87
1594860600000|2020-07-16 00:50:00|4119.8|4117|4118.2|4115.4|4120.4|4117.6|4118.2|4115.4|80
1594860900000|2020-07-16 00:55:00|4118.7|4115.9|4120.3|4117.5|4120.3|4117.5|4118.1|4115.3|2135
1594861200000|2020-07-16 01:00:00|4119.8|4117|4121.4|4118.6|4122.3|4119.5|4118.3|4115.5|1039
1594861500000|2020-07-16 01:05:00|4122.3|4119.5|4124.4|4121.6|4124.4|4121.6|4120.3|4117.5|742
1594861800000|2020-07-16 01:10:00|4123.9|4121.1|4124.5|4121.7|4128.5|4125.7|4121.5|4118.7|552
1594862100000|2020-07-16 01:15:00|4125.4|4122.6|4128.5|4125.7|4128.5|4125.7|4124.5|4121.7|225
1594862400000|2020-07-16 01:20:00|4128.3|4125.5|4131.5|4128.7|4135.6|4130.6|4125.5|4122.7|467
1594862700000|2020-07-16 01:25:00|4131.4|4128.6|4131.5|4128.7|4133.5|4130.7|4128.5|4125.7|193
1594863000000|2020-07-16 01:30:00|4131.4|4128.6|4128.5|4125.7|4132.5|4129.7|4126.5|4123.7|155
1594863300000|2020-07-16 01:35:00|4127.5|4124.7|4126|4123.2|4129|4126.2|4123.4|4120.6|1263
1594863600000|2020-07-16 01:40:00|4126.4|4123.6|4129.4|4126.6|4129.5|4126.7|4126|4123.2|123
1594863900000|2020-07-16 01:45:00|4129.5|4126.7|4130.4|4127.6|4131.5|4128.7|4128|4125.2|167
1594864200000|2020-07-16 01:50:00|4130.5|4127.7|4129.5|4126.7|4130.5|4127.7|4127.4|4124.6|63
1594864500000|2020-07-16 01:55:00|4129|4126.2|4127.5|4124.7|4131.5|4128.7|4127.4|4124.6|123
1594864800000|2020-07-16 02:00:00|4128|4125.2|4127.5|4124.7|4136.5|4133.7|4125.5|4122.7|342
1594865100000|2020-07-16 02:05:00|4127.7|4124.9|4126.4|4123.6|4131|4128.2|4125.5|4122.7|113
1594865400000|2020-07-16 02:10:00|4125.5|4122.7|4124.5|4121.7|4126.4|4123.6|4122.5|4119.7|159
1594865700000|2020-07-16 02:15:00|4124.4|4121.6|4122.5|4119.7|4125.5|4122.7|4122.5|4119.7|70
1594866000000|2020-07-16 02:20:00|4123|4120.2|4120.5|4117.7|4123.5|4120.7|4120.5|4117.7|94
1594866300000|2020-07-16 02:25:00|4119.5|4116.7|4110.5|4107.7|4120.5|4117.7|4108.5|4105.7|608
1594866600000|2020-07-16 02:30:00|4111|4108.2|4108.5|4105.7|4114.5|4111.7|4108|4105.2|540
1594866900000|2020-07-16 02:35:00|4109.4|4106.6|4108.5|4105.7|4111.5|4108.7|4108|4105.2|191
1594867200000|2020-07-16 02:40:00|4108.4|4105.6|4107.5|4104.7|4108.4|4105.6|4100.5|4097.7|414
1594867500000|2020-07-16 02:45:00|4107.4|4104.6|4107|4104.2|4107.6|4104.8|4104.5|4101.7|112
1594867800000|2020-07-16 02:50:00|4106.6|4103.8|4107|4104.2|4108.6|4105.8|4103.4|4100.6|157
1594868100000|2020-07-16 02:55:00|4107.4|4104.6|4110.4|4107.6|4111.4|4108.6|4107.4|4104.6|160
1594868400000|2020-07-16 03:00:00|4109.6|4106.8|4109.5|4106.7|4111|4108.2|4107.4|4104.6|112
1594868700000|2020-07-16 03:05:00|4109|4106.2|4111.4|4108.6|4112.5|4109.7|4107.4|4104.6|194
1594869000000|2020-07-16 03:10:00|4111|4108.2|4110|4107.2|4112.4|4109.6|4107.4|4104.6|100
1594869300000|2020-07-16 03:15:00|4109.6|4106.8|4106.4|4103.6|4109.6|4106.8|4105.4|4102.6|80
1594869600000|2020-07-16 03:20:00|4106.5|4103.7|4108.4|4105.6|4108.4|4105.6|4104.4|4101.6|109
1594869900000|2020-07-16 03:25:00|4108.5|4105.7|4110.6|4107.8|4110.6|4107.8|4108.4|4105.6|227
1594870200000|2020-07-16 03:30:00|4110.5|4107.7|4106.6|4103.8|4110.5|4107.7|4105.6|4102.8|130
1594870500000|2020-07-16 03:35:00|4107|4104.2|4108.5|4105.7|4108.6|4105.8|4105.6|4102.8|58
1594870800000|2020-07-16 03:40:00|4108.6|4105.8|4109|4106.2|4109|4106.2|4107.5|4104.7|42
1594871100000|2020-07-16 03:45:00|4108.6|4105.8|4109|4106.2|4110.5|4107.7|4107.6|4104.8|80
1594871400000|2020-07-16 03:50:00|4108.6|4105.8|4110.5|4107.7|4110.6|4107.8|4108.5|4105.7|25
1594871700000|2020-07-16 03:55:00|4110|4107.2|4107.6|4104.8|4110.5|4107.7|4107.5|4104.7|129
1594872000000|2020-07-16 04:00:00|4108.5|4105.7|4109.6|4106.8|4110.5|4107.7|4108|4105.2|39
1594872300000|2020-07-16 04:05:00|4110.5|4107.7|4108.6|4105.8|4110.5|4107.7|4106.6|4103.8|55
1594872600000|2020-07-16 04:10:00|4109|4106.2|4109.5|4106.7|4109.5|4106.7|4108.5|4105.7|61
1594872900000|2020-07-16 04:15:00|4109|4106.2|4109|4106.2|4109.5|4106.7|4107.5|4104.7|253
1594873200000|2020-07-16 04:20:00|4109.5|4106.7|4109.5|4106.7|4110.6|4107.8|4109.5|4106.7|47
1594873500000|2020-07-16 04:25:00|4109.6|4106.8|4106.6|4103.8|4110.5|4107.7|4106.6|4103.8|115
1594873800000|2020-07-16 04:30:00|4106.5|4103.7|4106.6|4103.8|4108|4105.2|4105.6|4102.8|128
1594874100000|2020-07-16 04:35:00|4107.5|4104.7|4106.6|4103.8|4107.6|4104.8|4106.5|4103.7|32
1594874400000|2020-07-16 04:40:00|4106.5|4103.7|4107.5|4104.7|4107.6|4104.8|4106.5|4103.7|38
1594874700000|2020-07-16 04:45:00|4106.6|4103.8|4110|4107.2|4110.5|4107.7|4106.6|4103.8|81
1594875000000|2020-07-16 04:50:00|4110.5|4107.7|4108.6|4105.8|4110.6|4107.8|4108.5|4105.7|101
1594875300000|2020-07-16 04:55:00|4109|4106.2|4108|4105.2|4109.6|4106.8|4107.5|4104.7|32
1594875600000|2020-07-16 05:00:00|4107.6|4104.8|4105.5|4102.7|4108.5|4105.7|4104.6|4101.8|103
1594875900000|2020-07-16 05:05:00|4105|4102.2|4106.6|4103.8|4107.5|4104.7|4103.5|4100.7|105
1594876200000|2020-07-16 05:10:00|4107.1|4104.3|4106.5|4103.7|4107.5|4104.7|4106.5|4103.7|60
1594876500000|2020-07-16 05:15:00|4107.4|4104.6|4102.6|4099.8|4107.5|4104.7|4101.5|4098.7|131
1594876800000|2020-07-16 05:20:00|4103.5|4100.7|4098.5|4095.7|4104.5|4101.7|4095.6|4092.8|401
1594877100000|2020-07-16 05:25:00|4098.6|4095.8|4099.5|4096.7|4100.6|4097.8|4097.6|4094.8|132
1594877400000|2020-07-16 05:30:00|4099.1|4096.3|4092.6|4089.8|4100.1|4097.3|4090.6|4087.8|383
1594877700000|2020-07-16 05:35:00|4092.5|4089.7|4100.1|4097.3|4101.5|4098.7|4091.1|4088.3|241
1594878000000|2020-07-16 05:40:00|4099.6|4096.8|4100.1|4097.3|4102.5|4099.7|4099.5|4096.7|257
1594878300000|2020-07-16 05:45:00|4100.5|4097.7|4101.6|4098.8|4105.5|4102.7|4099.5|4096.7|291
1594878600000|2020-07-16 05:50:00|4101.4|4098.6|4102.1|4099.3|4104.1|4101.3|4099.6|4096.8|150
1594878900000|2020-07-16 05:55:00|4102.5|4099.7|4103.5|4100.7|4103.6|4100.8|4101.5|4098.7|132
1594879200000|2020-07-16 06:00:00|4103|4100.2|4106.1|4103.3|4108.5|4105.7|4099.1|4096.3|308
1594879500000|2020-07-16 06:05:00|4106.5|4103.7|4105.1|4102.3|4106.6|4103.8|4102.5|4099.7|144
1594879800000|2020-07-16 06:10:00|4105.5|4102.7|4105|4102.2|4106.6|4103.8|4103.5|4100.7|84
1594880100000|2020-07-16 06:15:00|4105.1|4102.3|4102.6|4099.8|4105.5|4102.7|4100.6|4097.8|220
1594880400000|2020-07-16 06:20:00|4102.5|4099.7|4102.6|4099.8|4110.5|4107.7|4100.6|4097.8|321
1594880700000|2020-07-16 06:25:00|4102.5|4099.7|4099.6|4096.8|4102.6|4099.8|4096.5|4093.7|247
1594881000000|2020-07-16 06:30:00|4099.5|4096.7|4099.6|4096.8|4101.6|4098.8|4097.6|4094.8|222
1594881300000|2020-07-16 06:35:00|4100.5|4097.7|4099.5|4096.7|4100.6|4097.8|4095.6|4092.8|204
1594881600000|2020-07-16 06:40:00|4099.1|4096.3|4103.1|4100.3|4106.5|4103.7|4095.5|4092.7|371
1594881900000|2020-07-16 06:45:00|4102.7|4099.9|4102.1|4099.3|4102.7|4099.9|4094.7|4091.9|441
1594882200000|2020-07-16 06:50:00|4102.5|4099.7|4101.6|4098.8|4103.5|4100.7|4097.7|4094.9|251
1594882500000|2020-07-16 06:55:00|4101.2|4098.4|4095.1|4092.3|4101.7|4098.9|4094.5|4091.7|192
1594882800000|2020-07-16 07:00:00|4094.7|4091.9|4095.7|4092.9|4100.7|4097.9|4087.1|4084.3|817
1594883100000|2020-07-16 07:05:00|4096.7|4093.9|4104.1|4101.3|4104.5|4101.7|4091.1|4088.3|607
1594883400000|2020-07-16 07:10:00|4104.5|4101.7|4104.7|4101.9|4107.7|4104.9|4099.5|4096.7|347
1594883700000|2020-07-16 07:15:00|4105.1|4102.3|4108.5|4105.7|4109.7|4106.9|4102.7|4099.9|341
1594884000000|2020-07-16 07:20:00|4108.1|4105.3|4113.1|4110.3|4113.7|4110.9|4106.7|4103.9|670
1594884300000|2020-07-16 07:25:00|4113.6|4110.8|4108.6|4105.8|4115.6|4112.8|4107.7|4104.9|1082
1594884600000|2020-07-16 07:30:00|4107.7|4104.9|4106.7|4103.9|4107.7|4104.9|4099.7|4096.9|585
1594884900000|2020-07-16 07:35:00|4106.6|4103.8|4101.7|4098.9|4107.7|4104.9|4101.7|4098.9|264
1594885200000|2020-07-16 07:40:00|4102.1|4099.3|4109.6|4106.8|4110.7|4107.9|4102.1|4099.3|460
1594885500000|2020-07-16 07:45:00|4109.7|4106.9|4108.1|4105.3|4110.6|4107.8|4106.6|4103.8|285
1594885800000|2020-07-16 07:50:00|4108.6|4105.8|4109.6|4106.8|4110.7|4107.9|4103.6|4100.8|224
1594886100000|2020-07-16 07:55:00|4109.7|4106.9|4107.7|4104.9|4110.1|4107.3|4104.6|4101.8|397
1594886400000|2020-07-16 08:00:00|4107.6|4104.8|4107.6|4104.8|4109.6|4106.8|4097.6|4094.8|630
1594886700000|2020-07-16 08:05:00|4107.1|4104.3|4095.6|4092.8|4108.6|4105.8|4095.6|4092.8|379
1594887000000|2020-07-16 08:10:00|4094.7|4091.9|4095.6|4092.8|4099.6|4096.8|4093.6|4090.8|471
1594887300000|2020-07-16 08:15:00|4095.7|4092.9|4092.6|4089.8|4099.6|4096.8|4088.7|4085.9|538
1594887600000|2020-07-16 08:20:00|4091.7|4088.9|4095.6|4092.8|4096.6|4093.8|4089.6|4086.8|481
1594887900000|2020-07-16 08:25:00|4095.1|4092.3|4092.6|4089.8|4096.7|4093.9|4087.1|4084.3|681
1594888200000|2020-07-16 08:30:00|4092.7|4089.9|4086.1|4083.3|4096.6|4093.8|4081.7|4078.9|1223
1594888500000|2020-07-16 08:35:00|4085.7|4082.9|4086.6|4083.8|4088.6|4085.8|4082.6|4079.8|434
1594888800000|2020-07-16 08:40:00|4086.7|4083.9|4092.6|4089.8|4092.6|4089.8|4084.6|4081.8|520
1594889100000|2020-07-16 08:45:00|4092.5|4089.7|4093.6|4090.8|4095.6|4092.8|4088.6|4085.8|381
1594889400000|2020-07-16 08:50:00|4092.7|4089.9|4088.6|4085.8|4093.6|4090.8|4086.7|4083.9|226
1594889700000|2020-07-16 08:55:00|4088.7|4085.9|4088.2|4085.4|4092.6|4089.8|4087.6|4084.8|185
1594890000000|2020-07-16 09:00:00|4087.7|4084.9|4083.6|4080.8|4090.6|4087.8|4079.6|4076.8|365
1594890300000|2020-07-16 09:05:00|4083.2|4080.4|4087.7|4084.9|4088.6|4085.8|4082.6|4079.8|344
1594890600000|2020-07-16 09:10:00|4087.6|4084.8|4084.6|4081.8|4087.7|4084.9|4081.6|4078.8|253
1594890900000|2020-07-16 09:15:00|4084.5|4081.7|4086.6|4083.8|4090.6|4087.8|4082.7|4079.9|353
1594891200000|2020-07-16 09:20:00|4086.7|4083.9|4082.2|4079.4|4089.6|4086.8|4082.2|4079.4|302
1594891500000|2020-07-16 09:25:00|4082.6|4079.8|4086.7|4083.9|4087.6|4084.8|4082.6|4079.8|178
1594891800000|2020-07-16 09:30:00|4086.6|4083.8|4089.6|4086.8|4091.6|4088.8|4084.6|4081.8|372
1594892100000|2020-07-16 09:35:00|4089.2|4086.4|4093.6|4090.8|4094.6|4091.8|4087.6|4084.8|334
1594892400000|2020-07-16 09:40:00|4093.7|4090.9|4092.6|4089.8|4097.5|4094.7|4091.7|4088.9|347
1594892700000|2020-07-16 09:45:00|4092.7|4089.9|4095.6|4092.8|4095.6|4092.8|4090.6|4087.8|188
1594893000000|2020-07-16 09:50:00|4095.7|4092.9|4095.6|4092.8|4098.6|4095.8|4093.6|4090.8|332
1594893300000|2020-07-16 09:55:00|4095.7|4092.9|4094.2|4091.4|4095.7|4092.9|4092.7|4089.9|360
1594893600000|2020-07-16 10:00:00|4093.7|4090.9|4097.7|4094.9|4097.7|4094.9|4091.6|4088.8|152
1594893900000|2020-07-16 10:05:00|4097.6|4094.8|4099.6|4096.8|4100.6|4097.8|4095.7|4092.9|279
1594894200000|2020-07-16 10:10:00|4099.7|4096.9|4099.6|4096.8|4100.6|4097.8|4097.6|4094.8|199
1594894500000|2020-07-16 10:15:00|4099.7|4096.9|4096.7|4093.9|4100.7|4097.9|4094.7|4091.9|179
1594894800000|2020-07-16 10:20:00|4096.6|4093.8|4097.7|4094.9|4097.7|4094.9|4093.6|4090.8|147
1594895100000|2020-07-16 10:25:00|4097.6|4094.8|4094.6|4091.8|4098.6|4095.8|4093.7|4090.9|269
1594895400000|2020-07-16 10:30:00|4094.2|4091.4|4090.6|4087.8|4094.2|4091.4|4089.6|4086.8|227
1594895700000|2020-07-16 10:35:00|4090.2|4087.4|4094.6|4091.8|4095.6|4092.8|4088.7|4085.9|181
1594896000000|2020-07-16 10:40:00|4093.8|4091|4096.6|4093.8|4096.8|4094|4092.8|4090|77
1594896300000|2020-07-16 10:45:00|4096.7|4093.9|4090.8|4088|4096.7|4093.9|4090.8|4088|310
1594896600000|2020-07-16 10:50:00|4091.6|4088.8|4088.8|4086|4093.6|4090.8|4088.8|4086|217
1594896900000|2020-07-16 10:55:00|4089.2|4086.4|4086.8|4084|4089.8|4087|4085.8|4083|183
1594897200000|2020-07-16 11:00:00|4087.6|4084.8|4092.8|4090|4094.8|4092|4087.6|4084.8|214
1594897500000|2020-07-16 11:05:00|4091.9|4089.1|4093.7|4090.9|4096.8|4094|4091.2|4088.4|599
1594897800000|2020-07-16 11:10:00|4093.8|4091|4093.8|4091|4095.8|4093|4092.7|4089.9|212
1594898100000|2020-07-16 11:15:00|4093.7|4090.9|4099.8|4097|4100.7|4097.9|4093.7|4090.9|554
1594898400000|2020-07-16 11:20:00|4100.2|4097.4|4094.8|4092|4100.7|4097.9|4094.8|4092|274
1594898700000|2020-07-16 11:25:00|4095.2|4092.4|4096.8|4094|4097.8|4095|4094.8|4092|100
1594899000000|2020-07-16 11:30:00|4096.7|4093.9|4097.2|4094.4|4099.7|4096.9|4094.8|4092|413
1594899300000|2020-07-16 11:35:00|4097.7|4094.9|4091.8|4089|4097.8|4095|4090.8|4088|230
1594899600000|2020-07-16 11:40:00|4091.7|4088.9|4094.7|4091.9|4096.7|4093.9|4091.2|4088.4|139
1594899900000|2020-07-16 11:45:00|4094.8|4092|4097.7|4094.9|4098.7|4095.9|4093.7|4090.9|211
1594900200000|2020-07-16 11:50:00|4097.8|4095|4099.7|4096.9|4101.7|4098.9|4095.7|4092.9|577
1594900500000|2020-07-16 11:55:00|4099.8|4097|4102.7|4099.9|4102.8|4100|4096.7|4093.9|478
1594900800000|2020-07-16 12:00:00|4102.8|4100|4096.7|4093.9|4103.8|4101|4096.2|4093.4|547
1594901100000|2020-07-16 12:05:00|4095.8|4093|4100.8|4098|4103.2|4100.4|4095.7|4092.9|419
1594901400000|2020-07-16 12:10:00|4101.7|4098.9|4101.7|4098.9|4102.8|4100|4100.7|4097.9|1306
1594901700000|2020-07-16 12:15:00|4102.6|4099.8|4102.7|4099.9|4103.7|4100.9|4099.7|4096.9|393
1594902000000|2020-07-16 12:20:00|4101.7|4098.9|4103.7|4100.9|4103.7|4100.9|4100.7|4097.9|538
1594902300000|2020-07-16 12:25:00|4102.8|4100|4100.6|4097.8|4102.8|4100|4097.7|4094.9|920
1594902600000|2020-07-16 12:30:00|4100.1|4097.3|4095.7|4092.9|4100.7|4097.9|4094.2|4091.4|564
1594902900000|2020-07-16 12:35:00|4095.6|4092.8|4087.6|4084.8|4096.6|4093.8|4085.6|4082.8|1304
1594903200000|2020-07-16 12:40:00|4087.7|4084.9|4088.6|4085.8|4089.6|4086.8|4083.6|4080.8|891
1594903500000|2020-07-16 12:45:00|4087.7|4084.9|4092.6|4089.8|4092.6|4089.8|4086.6|4083.8|344
1594903800000|2020-07-16 12:50:00|4092.1|4089.3|4096.6|4093.8|4097.6|4094.8|4090.6|4087.8|1510
1594904100000|2020-07-16 12:55:00|4095.7|4092.9|4091.6|4088.8|4095.7|4092.9|4089.7|4086.9|738
1594904400000|2020-07-16 13:00:00|4090.7|4087.9|4098.7|4095.9|4100.6|4097.8|4089.1|4086.3|1874
1594904700000|2020-07-16 13:05:00|4099.6|4096.8|4091.6|4088.8|4101.6|4098.8|4090.1|4087.3|1775
1594905000000|2020-07-16 13:10:00|4091.7|4088.9|4097.7|4094.9|4098.7|4095.9|4089.7|4086.9|1040
1594905300000|2020-07-16 13:15:00|4097.6|4094.8|4091.6|4088.8|4097.7|4094.9|4089.7|4086.9|623
1594905600000|2020-07-16 13:20:00|4090.7|4087.9|4092.7|4089.9|4093.2|4090.4|4088.5|4085.7|6914
1594905900000|2020-07-16 13:25:00|4092.6|4089.8|4092.6|4089.8|4096.5|4093.7|4089.6|4086.8|838
1594906200000|2020-07-16 13:30:00|4092.5|4089.7|4084.5|4081.7|4095.6|4092.8|4083.5|4080.7|1349
1594906500000|2020-07-16 13:35:00|4084.6|4081.8|4096.6|4093.8|4097.6|4094.8|4082.5|4079.7|3087
1594906800000|2020-07-16 13:40:00|4096.7|4093.9|4090.6|4087.8|4098.5|4095.7|4085.6|4082.8|1793
1594907100000|2020-07-16 13:45:00|4090.5|4087.7|4095.6|4092.8|4097.6|4094.8|4088.6|4085.8|1128
1594907400000|2020-07-16 13:50:00|4095.5|4092.7|4101.7|4098.9|4102.7|4099.9|4092.5|4089.7|1730
1594907700000|2020-07-16 13:55:00|4101.8|4099|4098.7|4095.9|4103.6|4100.8|4097.7|4094.9|1068
1594908000000|2020-07-16 14:00:00|4099.6|4096.8|4093.7|4090.9|4106.6|4103.8|4092.2|4089.4|2032
1594908300000|2020-07-16 14:05:00|4094.2|4091.4|4092.7|4089.9|4098.7|4095.9|4087.7|4084.9|1226
1594908600000|2020-07-16 14:10:00|4092.6|4089.8|4099.7|4096.9|4099.7|4096.9|4091.7|4088.9|968
1594908900000|2020-07-16 14:15:00|4099.6|4096.8|4101.7|4098.9|4105.7|4102.9|4096.7|4093.9|2122
1594909200000|2020-07-16 14:20:00|4101.6|4098.8|4107.7|4104.9|4111.7|4108.9|4100.8|4098|2144
1594909500000|2020-07-16 14:25:00|4108.6|4105.8|4112.7|4109.9|4113.7|4110.9|4098.7|4095.9|2069
1594909800000|2020-07-16 14:30:00|4112.6|4109.8|4115.6|4112.8|4115.7|4112.9|4108.7|4105.9|1825
1594910100000|2020-07-16 14:35:00|4115.7|4112.9|4117.7|4114.9|4118.7|4115.9|4111.7|4108.9|1357
1594910400000|2020-07-16 14:40:00|4116.9|4114.1|4108.6|4105.8|4121.6|4118.8|4105.2|4102.4|3195
1594910700000|2020-07-16 14:45:00|4108.7|4105.9|4115.8|4113|4117.7|4114.9|4107.6|4104.8|2830
1594911000000|2020-07-16 14:50:00|4115.9|4113.1|4119.8|4117|4120.9|4118.1|4111.8|4109|1602
1594911300000|2020-07-16 14:55:00|4118.9|4116.1|4123.8|4121|4126.8|4124|4118.8|4116|1871
1594911600000|2020-07-16 15:00:00|4123.3|4120.5|4128.8|4126|4128.8|4126|4121.8|4119|3188
1594911900000|2020-07-16 15:05:00|4128.6|4125.8|4125.8|4123|4131.8|4129|4123.8|4121|1901
1594912200000|2020-07-16 15:10:00|4124.9|4122.1|4125.8|4123|4130.8|4128|4120.9|4118.1|1447
1594912500000|2020-07-16 15:15:00|4125.9|4123.1|4130.8|4128|4130.8|4128|4125.8|4123|1536
1594912800000|2020-07-16 15:20:00|4129.9|4127.1|4131.8|4129|4132.8|4130|4123.9|4121.1|1411
1594913100000|2020-07-16 15:25:00|4130.8|4128|4121.9|4119.1|4131.8|4129|4119|4116.2|7524
1594913400000|2020-07-16 15:30:00|4122|4119.2|4124|4121.2|4124|4121.2|4118|4115.2|1404
1594913700000|2020-07-16 15:35:00|4123.9|4121.1|4115.9|4113.1|4125|4122.2|4113.9|4111.1|1177
1594914000000|2020-07-16 15:40:00|4115.4|4112.6|4110.9|4108.1|4117|4114.2|4110.9|4108.1|4844
1594914300000|2020-07-16 15:45:00|4111|4108.2|4118|4115.2|4119.9|4117.1|4110|4107.2|1951
1594914600000|2020-07-16 15:50:00|4118.5|4115.7|4122|4119.2|4122.3|4119.5|4118.5|4115.7|924
1594914900000|2020-07-16 15:55:00|4121|4118.2|4119|4116.2|4126.9|4124.1|4118.9|4116.1|1319
1594915200000|2020-07-16 16:00:00|4119.4|4116.6|4111.9|4109.1|4122|4119.2|4106|4103.2|1684
1594915500000|2020-07-16 16:05:00|4112|4109.2|4110.9|4108.1|4112.9|4110.1|4107|4104.2|729
1594915800000|2020-07-16 16:10:00|4111|4108.2|4102|4099.2|4111|4108.2|4102|4099.2|1011
1594916100000|2020-07-16 16:15:00|4101.9|4099.1|4099|4096.2|4104|4101.2|4095|4092.2|1094
1594916400000|2020-07-16 16:20:00|4098.9|4096.1|4092.5|4089.7|4098.9|4096.1|4090.9|4088.1|1068
1594916700000|2020-07-16 16:25:00|4092|4089.2|4096|4093.2|4099|4096.2|4091.9|4089.1|820
1594917000000|2020-07-16 16:30:00|4096.1|4093.3|4101|4098.2|4101.9|4099.1|4096.1|4093.3|1029
1594917300000|2020-07-16 16:35:00|4102|4099.2|4102.9|4100.1|4103|4100.2|4100|4097.2|1052
1594917600000|2020-07-16 16:40:00|4103|4100.2|4104.5|4101.7|4105|4102.2|4100.9|4098.1|725
1594917900000|2020-07-16 16:45:00|4104.9|4102.1|4103.1|4100.3|4105.1|4102.3|4101|4098.2|2115
1594918200000|2020-07-16 16:50:00|4104|4101.2|4101.1|4098.3|4104.1|4101.3|4100|4097.2|980
1594918500000|2020-07-16 16:55:00|4100.1|4097.3|4088|4085.2|4101.1|4098.3|4086.1|4083.3|1600
1594918800000|2020-07-16 17:00:00|4087.6|4084.8|4088.6|4085.8|4092|4089.2|4085.1|4082.3|1193
1594919100000|2020-07-16 17:05:00|4088.1|4085.3|4090.1|4087.3|4091.1|4088.3|4086.1|4083.3|907
1594919400000|2020-07-16 17:10:00|4090.2|4087.4|4094.1|4091.3|4096|4093.2|4088.6|4085.8|1210
1594919700000|2020-07-16 17:15:00|4095.1|4092.3|4090.1|4087.3|4095.1|4092.3|4087|4084.2|1305
1594920000000|2020-07-16 17:20:00|4090|4087.2|4093|4090.2|4093.1|4090.3|4088.1|4085.3|496
1594920300000|2020-07-16 17:25:00|4093.1|4090.3|4096|4093.2|4096|4093.2|4093.1|4090.3|676
1594920600000|2020-07-16 17:30:00|4095.1|4092.3|4092.6|4089.8|4097.1|4094.3|4092.1|4089.3|681
1594920900000|2020-07-16 17:35:00|4092.1|4089.3|4091.1|4088.3|4096.1|4093.3|4088.1|4085.3|1070
1594921200000|2020-07-16 17:40:00|4091.6|4088.8|4091.1|4088.3|4093.1|4090.3|4089.6|4086.8|440
1594921500000|2020-07-16 17:45:00|4091|4088.2|4092.1|4089.3|4094.1|4091.3|4090.1|4087.3|652
1594921800000|2020-07-16 17:50:00|4092.2|4089.4|4089.1|4086.3|4092.6|4089.8|4087.1|4084.3|1205
1594922100000|2020-07-16 17:55:00|4089.6|4086.8|4087.2|4084.4|4090.2|4087.4|4087.1|4084.3|1960
1594922400000|2020-07-16 18:00:00|4087.1|4084.3|4090.3|4087.5|4091.2|4088.4|4085.2|4082.4|1222
1594922700000|2020-07-16 18:05:00|4090.2|4087.4|4095.3|4092.5|4095.3|4092.5|4088.3|4085.5|1037
1594923000000|2020-07-16 18:10:00|4094.4|4091.6|4095.3|4092.5|4095.3|4092.5|4090.3|4087.5|1231
1594923300000|2020-07-16 18:15:00|4095.2|4092.4|4091.8|4089|4095.3|4092.5|4090.2|4087.4|964
1594923600000|2020-07-16 18:20:00|4092.2|4089.4|4096.3|4093.5|4096.3|4093.5|4090.2|4087.4|1510
1594923900000|2020-07-16 18:25:00|4097.2|4094.4|4093.1|4090.3|4098.2|4095.4|4090|4087.2|9430
1594924200000|2020-07-16 18:30:00|4093|4090.2|4093.1|4090.3|4098.1|4095.3|4092.1|4089.3|3063
1594924500000|2020-07-16 18:35:00|4092.2|4089.4|4092.2|4089.4|4094.2|4091.4|4091.2|4088.4|1908
1594924800000|2020-07-16 18:40:00|4092.1|4089.3|4092.2|4089.4|4094.2|4091.4|4090.2|4087.4|688
1594925100000|2020-07-16 18:45:00|4092.1|4089.3|4085.2|4082.4|4093.2|4090.4|4084.2|4081.4|801
1594925400000|2020-07-16 18:50:00|4085.1|4082.3|4084.2|4081.4|4087.1|4084.3|4084.2|4081.4|597
1594925700000|2020-07-16 18:55:00|4085.1|4082.3|4074.1|4071.3|4087.2|4084.4|4071.1|4068.3|1617
1594926000000|2020-07-16 19:00:00|4073.2|4070.4|4074.1|4071.3|4076.1|4073.3|4068.6|4065.8|1124
1594926300000|2020-07-16 19:05:00|4073.6|4070.8|4076.6|4073.8|4077.2|4074.4|4072.6|4069.8|405
1594926600000|2020-07-16 19:10:00|4076.2|4073.4|4081.1|4078.3|4082.1|4079.3|4074.1|4071.3|334
1594926900000|2020-07-16 19:15:00|4081.2|4078.4|4085.1|4082.3|4085.1|4082.3|4081.2|4078.4|178
1594927200000|2020-07-16 19:20:00|4085.2|4082.4|4089.1|4086.3|4090.1|4087.3|4085.2|4082.4|241
1594927500000|2020-07-16 19:25:00|4090.1|4087.3|4092.1|4089.3|4092.1|4089.3|4088.1|4085.3|401
1594927800000|2020-07-16 19:30:00|4091.2|4088.4|4089.2|4086.4|4091.2|4088.4|4087.2|4084.4|195
1594928100000|2020-07-16 19:35:00|4089.1|4086.3|4093.1|4090.3|4093.1|4090.3|4089.1|4086.3|358
1594928400000|2020-07-16 19:40:00|4092.2|4089.4|4087.1|4084.3|4093.1|4090.3|4087.1|4084.3|559
1594928700000|2020-07-16 19:45:00|4087.2|4084.4|4088.2|4085.4|4091.1|4088.3|4087.2|4084.4|509
1594929000000|2020-07-16 19:50:00|4088.1|4085.3|4089.3|4086.5|4090.3|4087.5|4087.3|4084.5|1315
1594929300000|2020-07-16 19:55:00|4089.2|4086.4|4090.2|4087.4|4090.3|4087.5|4088.2|4085.4|300
1594929600000|2020-07-16 20:00:00|4090.7|4087.9|4089.2|4086.4|4092.2|4089.4|4088.3|4085.5|447
1594929900000|2020-07-16 20:05:00|4089.6|4086.8|4087.2|4084.4|4091.2|4088.4|4086.1|4083.3|149
1594930200000|2020-07-16 20:10:00|4087.1|4084.3|4086.2|4083.4|4087.2|4084.4|4085.2|4082.4|310
1594930500000|2020-07-16 20:15:00|4086.6|4083.8|4087.1|4084.3|4087.2|4084.4|4086.1|4083.3|46
1594930800000|2020-07-16 20:20:00|4087.2|4084.4|4088.2|4085.4|4088.7|4085.9|4086.2|4083.4|49
1594931100000|2020-07-16 20:25:00|4088.1|4085.3|4089.2|4086.4|4089.2|4086.4|4087.2|4084.4|73
1594931400000|2020-07-16 20:30:00|4089.1|4086.3|4090.1|4087.3|4090.2|4087.4|4088.2|4085.4|127
1594931700000|2020-07-16 20:35:00|4089.2|4086.4|4089.2|4086.4|4090.1|4087.3|4088.2|4085.4|143
1594932000000|2020-07-16 20:40:00|4089.7|4086.9|4089.2|4086.4|4089.7|4086.9|4088.2|4085.4|86
1594932300000|2020-07-16 20:45:00|4089.7|4086.9|4088.1|4085.3|4089.7|4086.9|4087.1|4084.3|145
1594932600000|2020-07-16 20:50:00|4087.7|4084.9|4088.3|4085.5|4089.2|4086.4|4087.2|4084.4|595
1594932900000|2020-07-16 20:55:00|4088.8|4086|4089.2|4086.4|4090.2|4087.4|4088.3|4085.5|215
1594936800000|2020-07-16 22:00:00|4087.6|4084.8|4086.2|4083.4|4092.7|4089.9|4085.2|4082.4|271
1594937100000|2020-07-16 22:05:00|4087.1|4084.3|4088.7|4085.9|4089.7|4086.9|4086.2|4083.4|89
1594937400000|2020-07-16 22:10:00|4088.6|4085.8|4088.7|4085.9|4090.2|4087.4|4088.2|4085.4|27
1594937700000|2020-07-16 22:15:00|4089.1|4086.3|4089.7|4086.9|4091.2|4088.4|4088.2|4085.4|87
1594938000000|2020-07-16 22:20:00|4090.2|4087.4|4090.3|4087.5|4090.3|4087.5|4089.3|4086.5|11
1594938300000|2020-07-16 22:25:00|4090.2|4087.4|4089.3|4086.5|4090.3|4087.5|4089.3|4086.5|25
1594938600000|2020-07-16 22:30:00|4089.2|4086.4|4090.3|4087.5|4090.8|4088|4088.2|4085.4|61
1594938900000|2020-07-16 22:35:00|4091.2|4088.4|4092.2|4089.4|4092.3|4089.5|4091.2|4088.4|78
1594939200000|2020-07-16 22:40:00|4092.3|4089.5|4097.2|4094.4|4097.2|4094.4|4092.3|4089.5|207
1594939500000|2020-07-16 22:45:00|4096.3|4093.5|4097.2|4094.4|4097.3|4094.5|4096.2|4093.4|74
1594939800000|2020-07-16 22:50:00|4097.3|4094.5|4095.3|4092.5|4098.3|4095.5|4094.3|4091.5|48
1594940100000|2020-07-16 22:55:00|4095.8|4093|4100.3|4097.5|4101.3|4098.5|4095.3|4092.5|206
1594940400000|2020-07-16 23:00:00|4099.8|4097|4098.8|4096|4100.8|4098|4098.3|4095.5|51
1594940700000|2020-07-16 23:05:00|4099.3|4096.5|4099.4|4096.6|4099.4|4096.6|4098.3|4095.5|32
1594941000000|2020-07-16 23:10:00|4099.3|4096.5|4098.3|4095.5|4099.3|4096.5|4098.3|4095.5|34
1594941300000|2020-07-16 23:15:00|4097.8|4095|4098.3|4095.5|4098.3|4095.5|4097.3|4094.5|43
1594941600000|2020-07-16 23:20:00|4098.2|4095.4|4097.3|4094.5|4098.2|4095.4|4097.3|4094.5|31
1594941900000|2020-07-16 23:25:00|4097.4|4094.6|4098.3|4095.5|4098.3|4095.5|4097.4|4094.6|17
1594942200000|2020-07-16 23:30:00|4098.4|4095.6|4096.3|4093.5|4099.3|4096.5|4096.3|4093.5|64
1594942500000|2020-07-16 23:35:00|4096.4|4093.6|4096.3|4093.5|4096.8|4094|4096.3|4093.5|13
1594942800000|2020-07-16 23:40:00|4095.4|4092.6|4095.4|4092.6|4096.3|4093.5|4095.4|4092.6|29
1594943100000|2020-07-16 23:45:00|4095.8|4093|4094.3|4091.5|4095.8|4093|4094.3|4091.5|65
1594943400000|2020-07-16 23:50:00|4094.8|4092|4095.3|4092.5|4095.3|4092.5|4093.3|4090.5|99
1594943700000|2020-07-16 23:55:00|4095.2|4092.4|4094.3|4091.5|4095.4|4092.6|4094.3|4091.5|53
1594944000000|2020-07-17 00:00:00|4094.4|4091.6|4100.3|4097.5|4103.3|4100.5|4093.7|4090.9|710
1594944300000|2020-07-17 00:05:00|4100.4|4097.6|4099.3|4096.5|4101.3|4098.5|4098.8|4096|137
1594944600000|2020-07-17 00:10:00|4098.8|4096|4100.3|4097.5|4100.3|4097.5|4098.3|4095.5|204
1594944900000|2020-07-17 00:15:00|4101.3|4098.5|4097.3|4094.5|4101.3|4098.5|4096.3|4093.5|152
1594945200000|2020-07-17 00:20:00|4096.4|4093.6|4097.8|4095|4098.3|4095.5|4095.3|4092.5|135
1594945500000|2020-07-17 00:25:00|4097.3|4094.5|4097.3|4094.5|4098.3|4095.5|4096.3|4093.5|140
1594945800000|2020-07-17 00:30:00|4097.4|4094.6|4097.3|4094.5|4098.3|4095.5|4096.3|4093.5|122
1594946100000|2020-07-17 00:35:00|4096.8|4094|4099.3|4096.5|4099.4|4096.6|4096.4|4093.6|114
1594946400000|2020-07-17 00:40:00|4098.8|4096|4098.3|4095.5|4099.3|4096.5|4096.4|4093.6|114
1594946700000|2020-07-17 00:45:00|4097.4|4094.6|4097.3|4094.5|4098.3|4095.5|4097.3|4094.5|42
1594947000000|2020-07-17 00:50:00|4097.4|4094.6|4096.3|4093.5|4098.3|4095.5|4095.3|4092.5|155
1594947300000|2020-07-17 00:55:00|4095.4|4092.6|4093.4|4090.6|4096.3|4093.5|4093.3|4090.5|144
1594947600000|2020-07-17 01:00:00|4093.3|4090.5|4089.3|4086.5|4094.3|4091.5|4089.3|4086.5|347
1594947900000|2020-07-17 01:05:00|4089.4|4086.6|4088.3|4085.5|4090.3|4087.5|4085.3|4082.5|347
1594948200000|2020-07-17 01:10:00|4087.4|4084.6|4086.3|4083.5|4089.3|4086.5|4083.3|4080.5|269
1594948500000|2020-07-17 01:15:00|4085.4|4082.6|4085.4|4082.6|4087.3|4084.5|4081.3|4078.5|253
1594948800000|2020-07-17 01:20:00|4085.5|4082.7|4089.4|4086.6|4090.3|4087.5|4085.5|4082.7|197
1594949100000|2020-07-17 01:25:00|4090.3|4087.5|4087.4|4084.6|4090.3|4087.5|4087.3|4084.5|99
1594949400000|2020-07-17 01:30:00|4087.3|4084.5|4083.4|4080.6|4090.3|4087.5|4083.4|4080.6|218
1594949700000|2020-07-17 01:35:00|4083.3|4080.5|4088.4|4085.6|4088.4|4085.6|4082.4|4079.6|144
1594950000000|2020-07-17 01:40:00|4088.9|4086.1|4089.4|4086.6|4089.9|4087.1|4087.4|4084.6|113
1594950300000|2020-07-17 01:45:00|4090.3|4087.5|4089.4|4086.6|4091.4|4088.6|4088.4|4085.6|203
1594950600000|2020-07-17 01:50:00|4089.3|4086.5|4090.4|4087.6|4091.3|4088.5|4088.4|4085.6|91
1594950900000|2020-07-17 01:55:00|4091.3|4088.5|4093.3|4090.5|4093.4|4090.6|4091.3|4088.5|126
1594951200000|2020-07-17 02:00:00|4093.4|4090.6|4093.3|4090.5|4094.3|4091.5|4092.3|4089.5|410
1594951500000|2020-07-17 02:05:00|4093.2|4090.4|4091.3|4088.5|4094.3|4091.5|4090.4|4087.6|289
1594951800000|2020-07-17 02:10:00|4091.4|4088.6|4090.9|4088.1|4092.3|4089.5|4090.3|4087.5|92
1594952100000|2020-07-17 02:15:00|4091.3|4088.5|4092.3|4089.5|4092.3|4089.5|4089.3|4086.5|117
1594952400000|2020-07-17 02:20:00|4093.3|4090.5|4093.4|4090.6|4095.3|4092.5|4092.3|4089.5|159
1594952700000|2020-07-17 02:25:00|4093.8|4091|4094.4|4091.6|4095.3|4092.5|4093.3|4090.5|98
1594953000000|2020-07-17 02:30:00|4094.5|4091.7|4099.3|4096.5|4101.3|4098.5|4094.5|4091.7|409
1594953300000|2020-07-17 02:35:00|4099.4|4096.6|4098.3|4095.5|4099.4|4096.6|4097.3|4094.5|171
1594953600000|2020-07-17 02:40:00|4097.3|4094.5|4096.3|4093.5|4098.4|4095.6|4095.4|4092.6|166
1594953900000|2020-07-17 02:45:00|4095.4|4092.6|4095.3|4092.5|4096.3|4093.5|4095.3|4092.5|132
1594954200000|2020-07-17 02:50:00|4095.4|4092.6|4095.4|4092.6|4096.4|4093.6|4095.3|4092.5|146
1594954500000|2020-07-17 02:55:00|4095.9|4093.1|4094.4|4091.6|4098.4|4095.6|4093.4|4090.6|182
1594954800000|2020-07-17 03:00:00|4095.4|4092.6|4089.4|4086.6|4095.4|4092.6|4089.4|4086.6|255
1594955100000|2020-07-17 03:05:00|4088.5|4085.7|4088.4|4085.6|4089.4|4086.6|4087.4|4084.6|137
1594955400000|2020-07-17 03:10:00|4087.4|4084.6|4088.4|4085.6|4089.4|4086.6|4087.4|4084.6|99
1594955700000|2020-07-17 03:15:00|4089.4|4086.6|4090.9|4088.1|4093.4|4090.6|4089.4|4086.6|260
1594956000000|2020-07-17 03:20:00|4091.4|4088.6|4091.4|4088.6|4091.4|4088.6|4089.4|4086.6|115
1594956300000|2020-07-17 03:25:00|4091.9|4089.1|4089.5|4086.7|4091.9|4089.1|4086.5|4083.7|163
1594956600000|2020-07-17 03:30:00|4089.4|4086.6|4088.4|4085.6|4090.5|4087.7|4087.5|4084.7|97
1594956900000|2020-07-17 03:35:00|4088.5|4085.7|4089.4|4086.6|4089.5|4086.7|4087.5|4084.7|105
1594957200000|2020-07-17 03:40:00|4089.5|4086.7|4089.5|4086.7|4090.4|4087.6|4088.9|4086.1|71
1594957500000|2020-07-17 03:45:00|4089.4|4086.6|4089.5|4086.7|4090.5|4087.7|4088.5|4085.7|70
1594957800000|2020-07-17 03:50:00|4089.4|4086.6|4090.4|4087.6|4090.4|4087.6|4089.4|4086.6|185
1594958100000|2020-07-17 03:55:00|4090.3|4087.5|4090.4|4087.6|4090.4|4087.6|4089.4|4086.6|111
1594958400000|2020-07-17 04:00:00|4090.5|4087.7|4090.4|4087.6|4091.4|4088.6|4088.4|4085.6|153
1594958700000|2020-07-17 04:05:00|4089.5|4086.7|4087.4|4084.6|4089.5|4086.7|4086.4|4083.6|198
1594959000000|2020-07-17 04:10:00|4086.9|4084.1|4086.4|4083.6|4087.4|4084.6|4085.4|4082.6|154
1594959300000|2020-07-17 04:15:00|4086.5|4083.7|4087.4|4084.6|4087.9|4085.1|4085.5|4082.7|152
1594959600000|2020-07-17 04:20:00|4087.9|4085.1|4088.5|4085.7|4088.5|4085.7|4087.5|4084.7|88
1594959900000|2020-07-17 04:25:00|4088.4|4085.6|4089.4|4086.6|4089.4|4086.6|4087.5|4084.7|83
1594960200000|2020-07-17 04:30:00|4089.5|4086.7|4087.5|4084.7|4090.5|4087.7|4086.4|4083.6|124
1594960500000|2020-07-17 04:35:00|4088.4|4085.6|4089.4|4086.6|4090.4|4087.6|4087.4|4084.6|107
1594960800000|2020-07-17 04:40:00|4089.5|4086.7|4087.5|4084.7|4090.4|4087.6|4087.5|4084.7|110
1594961100000|2020-07-17 04:45:00|4087.4|4084.6|4082.4|4079.6|4087.5|4084.7|4079.5|4076.7|687
1594961400000|2020-07-17 04:50:00|4082.5|4079.7|4084.4|4081.6|4084.5|4081.7|4082.4|4079.6|136
1594961700000|2020-07-17 04:55:00|4084.5|4081.7|4085.4|4082.6|4085.5|4082.7|4084.4|4081.6|87
1594962000000|2020-07-17 05:00:00|4084.5|4081.7|4084.5|4081.7|4085.5|4082.7|4083.5|4080.7|212
1594962300000|2020-07-17 05:05:00|4085.4|4082.6|4085.5|4082.7|4087.4|4084.6|4084.4|4081.6|138
1594962600000|2020-07-17 05:10:00|4085.4|4082.6|4082.4|4079.6|4085.5|4082.7|4082.4|4079.6|198
1594962900000|2020-07-17 05:15:00|4081.5|4078.7|4082.5|4079.7|4082.5|4079.7|4080.4|4077.6|173
1594963200000|2020-07-17 05:20:00|4082.9|4080.1|4083.5|4080.7|4083.5|4080.7|4081.4|4078.6|130
1594963500000|2020-07-17 05:25:00|4083.4|4080.6|4082.5|4079.7|4083.5|4080.7|4081.5|4078.7|146
1594963800000|2020-07-17 05:30:00|4082.4|4079.6|4079.5|4076.7|4082.5|4079.7|4078.5|4075.7|236
1594964100000|2020-07-17 05:35:00|4080.4|4077.6|4078.5|4075.7|4080.5|4077.7|4077.5|4074.7|254
1594964400000|2020-07-17 05:40:00|4077.6|4074.8|4081.5|4078.7|4083|4080.2|4077.5|4074.7|227
1594964700000|2020-07-17 05:45:00|4081.4|4078.6|4083.5|4080.7|4084.5|4081.7|4080|4077.2|302
1594965000000|2020-07-17 05:50:00|4083.4|4080.6|4084.5|4081.7|4085.5|4082.7|4082.5|4079.7|149
1594965300000|2020-07-17 05:55:00|4084.4|4081.6|4086.5|4083.7|4087.5|4084.7|4082.5|4079.7|186
1594965600000|2020-07-17 06:00:00|4085.5|4082.7|4084.5|4081.7|4087.5|4084.7|4084.5|4081.7|225
1594965900000|2020-07-17 06:05:00|4083.5|4080.7|4086.5|4083.7|4086.5|4083.7|4082.5|4079.7|173
1594966200000|2020-07-17 06:10:00|4086.6|4083.8|4087.5|4084.7|4089.5|4086.7|4086.5|4083.7|273
1594966500000|2020-07-17 06:15:00|4086.6|4083.8|4086.5|4083.7|4087.5|4084.7|4085.5|4082.7|171
1594966800000|2020-07-17 06:20:00|4086.4|4083.6|4089.5|4086.7|4090.5|4087.7|4086.4|4083.6|200
1594967100000|2020-07-17 06:25:00|4090.4|4087.6|4088.5|4085.7|4090.5|4087.7|4087.5|4084.7|234
1594967400000|2020-07-17 06:30:00|4088.6|4085.8|4088.5|4085.7|4089.5|4086.7|4088.5|4085.7|152
1594967700000|2020-07-17 06:35:00|4088.4|4085.6|4086.5|4083.7|4088.5|4085.7|4085.5|4082.7|292
1594968000000|2020-07-17 06:40:00|4086.4|4083.6|4088.5|4085.7|4089.5|4086.7|4085.5|4082.7|211
1594968300000|2020-07-17 06:45:00|4088|4085.2|4086.5|4083.7|4088.5|4085.7|4084.5|4081.7|245
1594968600000|2020-07-17 06:50:00|4087|4084.2|4088.5|4085.7|4089.5|4086.7|4086.5|4083.7|315
1594968900000|2020-07-17 06:55:00|4089.4|4086.6|4086.4|4083.6|4089.5|4086.7|4086.4|4083.6|253
1594969200000|2020-07-17 07:00:00|4085.5|4082.7|4085.5|4082.7|4089.5|4086.7|4081.5|4078.7|629
1594969500000|2020-07-17 07:05:00|4086|4083.2|4070.5|4067.7|4086|4083.2|4068.4|4065.6|1972
1594969800000|2020-07-17 07:10:00|4071|4068.2|4073.4|4070.6|4074.5|4071.7|4069.5|4066.7|880
1594970100000|2020-07-17 07:15:00|4072.5|4069.7|4074.5|4071.7|4075.5|4072.7|4072.5|4069.7|513
1594970400000|2020-07-17 07:20:00|4075|4072.2|4073.5|4070.7|4075.5|4072.7|4069.5|4066.7|722
1594970700000|2020-07-17 07:25:00|4072.5|4069.7|4064.5|4061.7|4073.5|4070.7|4063.5|4060.7|1087
1594971000000|2020-07-17 07:30:00|4063.5|4060.7|4056.5|4053.7|4064.5|4061.7|4055.5|4052.7|1730
1594971300000|2020-07-17 07:35:00|4055.5|4052.7|4065.5|4062.7|4065.5|4062.7|4055.5|4052.7|1492
1594971600000|2020-07-17 07:40:00|4066|4063.2|4065.5|4062.7|4067|4064.2|4060.5|4057.7|798
1594971900000|2020-07-17 07:45:00|4065|4062.2|4059.5|4056.7|4065|4062.2|4057.5|4054.7|821
1594972200000|2020-07-17 07:50:00|4058.6|4055.8|4062.5|4059.7|4062.5|4059.7|4057|4054.2|599
1594972500000|2020-07-17 07:55:00|4062|4059.2|4056.6|4053.8|4064.5|4061.7|4056.6|4053.8|801
1594972800000|2020-07-17 08:00:00|4056.5|4053.7|4056.1|4053.3|4059.5|4056.7|4048.4|4045.6|2014
1594973100000|2020-07-17 08:05:00|4056.5|4053.7|4057.5|4054.7|4057.6|4054.8|4053.6|4050.8|653
1594973400000|2020-07-17 08:10:00|4057|4054.2|4064.6|4061.8|4065.6|4062.8|4053.6|4050.8|1078
1594973700000|2020-07-17 08:15:00|4065.5|4062.7|4070.1|4067.3|4072.5|4069.7|4065.5|4062.7|1119
1594974000000|2020-07-17 08:20:00|4069.6|4066.8|4063.5|4060.7|4073.5|4070.7|4062.5|4059.7|799
1594974300000|2020-07-17 08:25:00|4063.6|4060.8|4068.6|4065.8|4069.5|4066.7|4062.5|4059.7|1150
1594974600000|2020-07-17 08:30:00|4069|4066.2|4061.5|4058.7|4069.5|4066.7|4056.6|4053.8|1336
1594974900000|2020-07-17 08:35:00|4061.6|4058.8|4065.6|4062.8|4068.5|4065.7|4059.6|4056.8|682
1594975200000|2020-07-17 08:40:00|4065.5|4062.7|4060.6|4057.8|4065.5|4062.7|4057.5|4054.7|813
1594975500000|2020-07-17 08:45:00|4059.6|4056.8|4061.6|4058.8|4062.6|4059.8|4057.6|4054.8|561
1594975800000|2020-07-17 08:50:00|4061.5|4058.7|4054.6|4051.8|4061.5|4058.7|4054.6|4051.8|887
1594976100000|2020-07-17 08:55:00|4055.5|4052.7|4057.6|4054.8|4060.5|4057.7|4054.5|4051.7|459
1594976400000|2020-07-17 09:00:00|4057.5|4054.7|4058.6|4055.8|4059.6|4056.8|4054.6|4051.8|441
1594976700000|2020-07-17 09:05:00|4058.5|4055.7|4057.6|4054.8|4061.6|4058.8|4053.6|4050.8|669
1594977000000|2020-07-17 09:10:00|4058|4055.2|4068.6|4065.8|4072.6|4069.8|4057.5|4054.7|966
1594977300000|2020-07-17 09:15:00|4069.1|4066.3|4068.6|4065.8|4069.6|4066.8|4064.5|4061.7|615
1594977600000|2020-07-17 09:20:00|4069.5|4066.7|4070.5|4067.7|4071.5|4068.7|4065.6|4062.8|521
1594977900000|2020-07-17 09:25:00|4070.6|4067.8|4074.6|4071.8|4075.6|4072.8|4069.5|4066.7|628
1594978200000|2020-07-17 09:30:00|4075.1|4072.3|4070.6|4067.8|4075.6|4072.8|4068.6|4065.8|619
1594978500000|2020-07-17 09:35:00|4070.7|4067.9|4068.6|4065.8|4072.6|4069.8|4067.6|4064.8|321
1594978800000|2020-07-17 09:40:00|4069.5|4066.7|4064.6|4061.8|4069.6|4066.8|4062.6|4059.8|766
1594979100000|2020-07-17 09:45:00|4064.5|4061.7|4058.6|4055.8|4065.6|4062.8|4056.6|4053.8|662
1594979400000|2020-07-17 09:50:00|4058.5|4055.7|4056.5|4053.7|4058.6|4055.8|4053.6|4050.8|762
1594979700000|2020-07-17 09:55:00|4055.6|4052.8|4052.6|4049.8|4056.6|4053.8|4050.6|4047.8|720
1594980000000|2020-07-17 10:00:00|4052.5|4049.7|4052.6|4049.8|4052.6|4049.8|4050.6|4047.8|426
1594980300000|2020-07-17 10:05:00|4052.5|4049.7|4054.6|4051.8|4054.6|4051.8|4049.7|4046.9|516
1594980600000|2020-07-17 10:10:00|4053.6|4050.8|4051.6|4048.8|4057.6|4054.8|4051.6|4048.8|838
1594980900000|2020-07-17 10:15:00|4051.5|4048.7|4056.6|4053.8|4056.6|4053.8|4050.6|4047.8|576
1594981200000|2020-07-17 10:20:00|4056.5|4053.7|4062.6|4059.8|4064.6|4061.8|4054.6|4051.8|702
1594981500000|2020-07-17 10:25:00|4063.1|4060.3|4063.6|4060.8|4065.6|4062.8|4060.6|4057.8|446
1594981800000|2020-07-17 10:30:00|4064.6|4061.8|4059.6|4056.8|4064.6|4061.8|4059.6|4056.8|548
1594982100000|2020-07-17 10:35:00|4060.5|4057.7|4061.6|4058.8|4063.6|4060.8|4059.6|4056.8|338
1594982400000|2020-07-17 10:40:00|4060.7|4057.9|4059.6|4056.8|4064.6|4061.8|4058.6|4055.8|422
1594982700000|2020-07-17 10:45:00|4060.5|4057.7|4066.6|4063.8|4067.6|4064.8|4058.6|4055.8|356
1594983000000|2020-07-17 10:50:00|4067.5|4064.7|4067.6|4064.8|4070.6|4067.8|4066.1|4063.3|479
1594983300000|2020-07-17 10:55:00|4067.5|4064.7|4071.6|4068.8|4071.6|4068.8|4065.5|4062.7|617
1594983600000|2020-07-17 11:00:00|4070.6|4067.8|4067.6|4064.8|4071.6|4068.8|4067.6|4064.8|532
1594983900000|2020-07-17 11:05:00|4068.5|4065.7|4068.6|4065.8|4069.6|4066.8|4064.6|4061.8|440
1594984200000|2020-07-17 11:10:00|4067.7|4064.9|4067.6|4064.8|4069.6|4066.8|4067.1|4064.3|299
1594984500000|2020-07-17 11:15:00|4067.5|4064.7|4064.6|4061.8|4067.5|4064.7|4063.6|4060.8|238
1594984800000|2020-07-17 11:20:00|4065.5|4062.7|4065.6|4062.8|4068.1|4065.3|4063.6|4060.8|1067
1594985100000|2020-07-17 11:25:00|4065.5|4062.7|4068.1|4065.3|4070.6|4067.8|4064.6|4061.8|462
1594985400000|2020-07-17 11:30:00|4068.6|4065.8|4066.6|4063.8|4070.6|4067.8|4065.6|4062.8|791
1594985700000|2020-07-17 11:35:00|4066.7|4063.9|4064.6|4061.8|4067.6|4064.8|4062.6|4059.8|372
1594986000000|2020-07-17 11:40:00|4064.7|4061.9|4064.7|4061.9|4065.7|4062.9|4062.7|4059.9|527
1594986300000|2020-07-17 11:45:00|4064.6|4061.8|4063.6|4060.8|4064.7|4061.9|4061.6|4058.8|388
1594986600000|2020-07-17 11:50:00|4063.7|4060.9|4058.6|4055.8|4065.6|4062.8|4058.6|4055.8|481
1594986900000|2020-07-17 11:55:00|4058.7|4055.9|4063.7|4060.9|4065.6|4062.8|4057.6|4054.8|432
1594987200000|2020-07-17 12:00:00|4063.6|4060.8|4062.7|4059.9|4063.7|4060.9|4059.7|4056.9|553
1594987500000|2020-07-17 12:05:00|4062.3|4059.5|4063.6|4060.8|4066.7|4063.9|4060.6|4057.8|1398
1594987800000|2020-07-17 12:10:00|4062.7|4059.9|4069.6|4066.8|4069.6|4066.8|4062.6|4059.8|369
1594988100000|2020-07-17 12:15:00|4068.7|4065.9|4076.6|4073.8|4076.6|4073.8|4068.1|4065.3|882
1594988400000|2020-07-17 12:20:00|4076.7|4073.9|4074.6|4071.8|4077.6|4074.8|4073.6|4070.8|930
1594988700000|2020-07-17 12:25:00|4074.1|4071.3|4076.6|4073.8|4078.6|4075.8|4073.6|4070.8|555
1594989000000|2020-07-17 12:30:00|4076.7|4073.9|4075.6|4072.8|4077.6|4074.8|4073.1|4070.2|833
1594989300000|2020-07-17 12:35:00|4074.6|4071.8|4074.7|4071.9|4075.7|4072.9|4073.6|4070.8|397
1594989600000|2020-07-17 12:40:00|4075.6|4072.8|4071.7|4068.9|4081.7|4078.9|4071.7|4068.9|1329
1594989900000|2020-07-17 12:45:00|4072.6|4069.8|4073.7|4070.9|4073.7|4070.9|4069.7|4066.9|824
1594990200000|2020-07-17 12:50:00|4074.1|4071.3|4073.7|4070.9|4074.7|4071.9|4072.1|4069.3|710
1594990500000|2020-07-17 12:55:00|4074.6|4071.8|4069.7|4066.9|4074.6|4071.8|4068.7|4065.9|535
1594990800000|2020-07-17 13:00:00|4069.6|4066.8|4086.6|4083.8|4089.6|4086.8|4063.7|4060.9|4278
1594991100000|2020-07-17 13:05:00|4085.7|4082.9|4094.7|4091.9|4097.2|4094.4|4084.7|4081.9|4468
1594991400000|2020-07-17 13:10:00|4095.2|4092.4|4100.7|4097.9|4102.7|4099.9|4089.7|4086.9|3798
1594991700000|2020-07-17 13:15:00|4101.2|4098.4|4101.7|4098.9|4103.7|4100.9|4095.7|4092.9|2851
1594992000000|2020-07-17 13:20:00|4102.2|4099.4|4100.7|4097.9|4104.7|4101.9|4097.7|4094.9|2013
1594992300000|2020-07-17 13:25:00|4101.7|4098.9|4092.7|4089.9|4101.7|4098.9|4090.7|4087.9|2146
1594992600000|2020-07-17 13:30:00|4092.6|4089.8|4099.7|4096.9|4100.7|4097.9|4088.7|4085.9|2191
1594992900000|2020-07-17 13:35:00|4100.7|4097.9|4096.7|4093.9|4102.7|4099.9|4094.7|4091.9|1892
1594993200000|2020-07-17 13:40:00|4097.7|4094.9|4093.7|4090.9|4098.7|4095.9|4087.7|4084.9|2286
1594993500000|2020-07-17 13:45:00|4093.8|4091|4083.7|4080.9|4096.7|4093.9|4082.7|4079.9|2723
1594993800000|2020-07-17 13:50:00|4083.2|4080.4|4079.7|4076.9|4087.7|4084.9|4077.8|4075|2356
1594994100000|2020-07-17 13:55:00|4079.2|4076.4|4069.8|4067|4079.2|4076.4|4063.7|4060.9|4022
1594994400000|2020-07-17 14:00:00|4069.7|4066.9|4060.7|4057.9|4075.8|4073|4060.7|4057.9|3532
1594994700000|2020-07-17 14:05:00|4060.8|4058|4061.7|4058.9|4063.8|4061|4055.8|4053|3311
1594995000000|2020-07-17 14:10:00|4061.2|4058.4|4062.8|4060|4066.8|4064|4060.7|4057.9|2458
1594995300000|2020-07-17 14:15:00|4062.7|4059.9|4059.7|4056.9|4071.8|4069|4058.7|4055.9|2850
1594995600000|2020-07-17 14:20:00|4058.3|4055.5|4037.7|4034.9|4058.3|4055.5|4030.7|4027.9|10069
1594995900000|2020-07-17 14:25:00|4037.6|4034.8|4036.7|4033.9|4037.6|4034.8|4026.7|4023.9|4673
1594996200000|2020-07-17 14:30:00|4037.6|4034.8|4025.7|4022.9|4037.6|4034.8|4018.7|4015.9|6281
1594996500000|2020-07-17 14:35:00|4026.7|4023.9|4043.6|4040.8|4047.6|4044.8|4024.7|4021.9|4017
1594996800000|2020-07-17 14:40:00|4042.7|4039.9|4054.6|4051.8|4060.7|4057.9|4041.7|4038.9|4404
1594997100000|2020-07-17 14:45:00|4054.2|4051.4|4059.1|4056.3|4064.6|4061.8|4053.6|4050.8|3660
1594997400000|2020-07-17 14:50:00|4058.7|4055.9|4063.7|4060.9|4066.7|4063.9|4056.6|4053.8|1937
1594997700000|2020-07-17 14:55:00|4063.6|4060.8|4061.6|4058.8|4066.6|4063.8|4057.6|4054.8|2771
1594998000000|2020-07-17 15:00:00|4061.5|4058.7|4054.6|4051.8|4066.6|4063.8|4054.6|4051.8|2894
1594998300000|2020-07-17 15:05:00|4055.6|4052.8|4066.6|4063.8|4067.6|4064.8|4052.6|4049.8|3429
1594998600000|2020-07-17 15:10:00|4067.6|4064.8|4069.6|4066.8|4071.6|4068.8|4063.6|4060.8|2286
1594998900000|2020-07-17 15:15:00|4069.5|4066.7|4066.6|4063.8|4072.6|4069.8|4065.6|4062.8|2043
1594999200000|2020-07-17 15:20:00|4067.6|4064.8|4064.6|4061.8|4069.5|4066.7|4060.6|4057.8|1552
1594999500000|2020-07-17 15:25:00|4065.6|4062.8|4072.6|4069.8|4076.6|4073.8|4062.1|4059.3|3508
1594999800000|2020-07-17 15:30:00|4073.1|4070.3|4055.6|4052.8|4074.6|4071.8|4055.5|4052.7|4827
1595000100000|2020-07-17 15:35:00|4056.6|4053.8|4068.6|4065.8|4068.6|4065.8|4056.1|4053.3|1639
1595000400000|2020-07-17 15:40:00|4068.5|4065.7|4067.5|4064.7|4069.6|4066.8|4065.5|4062.7|896
1595000700000|2020-07-17 15:45:00|4067.1|4064.3|4062.6|4059.8|4069.5|4066.7|4062.6|4059.8|823
1595001000000|2020-07-17 15:50:00|4062.5|4059.7|4074.5|4071.7|4074.5|4071.7|4059.6|4056.8|1643
1595001300000|2020-07-17 15:55:00|4074|4071.2|4087.6|4084.8|4092.6|4089.8|4073.6|4070.8|6837
1595001600000|2020-07-17 16:00:00|4087.7|4084.9|4087.6|4084.8|4094.6|4091.8|4085.6|4081.6|3966
1595001900000|2020-07-17 16:05:00|4087.7|4084.9|4087.6|4084.8|4089.7|4086.9|4085.7|4082.9|1029
1595002200000|2020-07-17 16:10:00|4087.7|4084.9|4084.7|4081.9|4088.7|4085.9|4084.7|4081.9|1258
1595002500000|2020-07-17 16:15:00|4085.6|4082.8|4085.6|4082.8|4093.7|4090.9|4084.6|4081.8|2071
1595002800000|2020-07-17 16:20:00|4086.6|4083.8|4084.6|4081.8|4087.7|4084.9|4083.6|4080.8|760
1595003100000|2020-07-17 16:25:00|4084.7|4081.9|4086.7|4083.9|4088.7|4085.9|4084.6|4081.8|1651
1595003400000|2020-07-17 16:30:00|4087.6|4084.8|4082.6|4079.8|4089.7|4086.9|4080.6|4077.8|1235
1595003700000|2020-07-17 16:35:00|4082.7|4079.9|4081.6|4078.8|4086.6|4083.8|4080.7|4077.9|1143
1595004000000|2020-07-17 16:40:00|4081.7|4078.9|4081.6|4078.8|4084.6|4081.8|4079.6|4076.8|724
1595004300000|2020-07-17 16:45:00|4081.7|4078.9|4086.7|4083.9|4089.7|4086.9|4081.7|4078.9|1376
1595004600000|2020-07-17 16:50:00|4087.7|4084.9|4083.7|4080.9|4089.6|4086.8|4081.7|4078.9|859
1595004900000|2020-07-17 16:55:00|4084.1|4081.3|4082.7|4079.9|4085.7|4082.9|4079.7|4076.9|1107
1595005200000|2020-07-17 17:00:00|4083.7|4080.9|4077.6|4074.8|4084.7|4081.9|4076.7|4073.9|1182
1595005500000|2020-07-17 17:05:00|4077.7|4074.9|4079.7|4076.9|4079.7|4076.9|4076.7|4073.9|1420
1595005800000|2020-07-17 17:10:00|4080.6|4077.8|4080.7|4077.9|4081.7|4078.9|4077.7|4074.9|555
1595006100000|2020-07-17 17:15:00|4079.7|4076.9|4077.6|4074.8|4083.7|4080.9|4075.7|4072.9|1901
1595006400000|2020-07-17 17:20:00|4077.7|4074.9|4085.7|4082.9|4086.8|4084|4077.6|4074.8|1226
1595006700000|2020-07-17 17:25:00|4085.2|4082.4|4090.7|4087.9|4091.8|4089|4084.8|4082|1271
1595007000000|2020-07-17 17:30:00|4090.8|4088|4086.7|4083.9|4091.8|4089|4085.8|4083|1073
1595007300000|2020-07-17 17:35:00|4086.8|4084|4093.7|4090.9|4094.2|4091.4|4086.8|4084|1147
1595007600000|2020-07-17 17:40:00|4092.8|4090|4089.8|4087|4094.8|4092|4088.8|4086|1254
1595007900000|2020-07-17 17:45:00|4090.7|4087.9|4088.8|4086|4090.8|4088|4086.8|4084|693
1595008200000|2020-07-17 17:50:00|4088.7|4085.9|4087.7|4084.9|4089.8|4087|4087.7|4084.9|757
1595008500000|2020-07-17 17:55:00|4087.8|4085|4086.7|4083.9|4088.8|4086|4082.2|4079.4|1485
1595008800000|2020-07-17 18:00:00|4087.7|4084.9|4087.2|4084.4|4089.7|4086.9|4080.8|4078|1974
1595009100000|2020-07-17 18:05:00|4087.7|4084.9|4083.8|4081|4087.7|4084.9|4079.7|4076.9|735
1595009400000|2020-07-17 18:10:00|4084.3|4081.5|4081.7|4078.9|4088.2|4085.4|4081.7|4078.9|2105
1595009700000|2020-07-17 18:15:00|4081.8|4079|4087.7|4084.9|4088.7|4085.9|4080.8|4078|1957
1595010000000|2020-07-17 18:20:00|4087.8|4085|4084.8|4082|4087.8|4085|4078.8|4076|1619
1595010300000|2020-07-17 18:25:00|4085.7|4082.9|4072.8|4070|4087.8|4085|4071.8|4069|6509
1595010600000|2020-07-17 18:30:00|4072.7|4069.9|4077.7|4074.9|4077.7|4074.9|4070.8|4068|2727
1595010900000|2020-07-17 18:35:00|4076.8|4074|4077.8|4075|4077.8|4075|4073.8|4071|712
1595011200000|2020-07-17 18:40:00|4078.7|4075.9|4077.8|4075|4079.8|4077|4076.8|4074|750
1595011500000|2020-07-17 18:45:00|4078.7|4075.9|4078.8|4076|4079.8|4077|4076.8|4074|559
1595011800000|2020-07-17 18:50:00|4079.2|4076.4|4076.8|4074|4079.8|4077|4075.8|4073|722
1595012100000|2020-07-17 18:55:00|4077.7|4074.9|4074.8|4072|4078.3|4075.5|4074.8|4072|546
1595012400000|2020-07-17 19:00:00|4075.7|4072.9|4072.8|4070|4075.8|4073|4071.7|4068.9|485
1595012700000|2020-07-17 19:05:00|4072.7|4069.9|4074.8|4072|4076.7|4073.9|4071.8|4069|318
1595013000000|2020-07-17 19:10:00|4074.7|4071.9|4072.8|4070|4074.8|4072|4071.8|4069|439
1595013300000|2020-07-17 19:15:00|4072.7|4069.9|4076.8|4074|4077.3|4074.5|4071.8|4069|616
1595013600000|2020-07-17 19:20:00|4076.7|4073.9|4074.8|4072|4076.8|4074|4073.8|4071|199
1595013900000|2020-07-17 19:25:00|4075.3|4072.5|4071.8|4069|4075.8|4073|4071.8|4069|271
1595014200000|2020-07-17 19:30:00|4072.8|4070|4078.8|4076|4079.3|4076.5|4072.3|4069.5|665
1595014500000|2020-07-17 19:35:00|4079.3|4076.5|4075.8|4073|4079.3|4076.5|4075.7|4072.9|152
1595014800000|2020-07-17 19:40:00|4076.7|4073.9|4077.8|4075|4078.8|4076|4075.8|4073|314
1595015100000|2020-07-17 19:45:00|4077.7|4074.9|4078.8|4076|4079.8|4077|4076.8|4074|556
1595015400000|2020-07-17 19:50:00|4079.7|4076.9|4078.9|4076.1|4079.8|4077|4076.8|4074|290
1595015700000|2020-07-17 19:55:00|4079.3|4076.5|4076.8|4074|4079.8|4077|4075.8|4073|1430
1595016000000|2020-07-17 20:00:00|4076.9|4074.1|4074.8|4072|4078.3|4075.5|4074.8|4072|645
1595016300000|2020-07-17 20:05:00|4073.9|4071.1|4075.8|4073|4075.8|4073|4073.8|4071|148
1595016600000|2020-07-17 20:10:00|4075.7|4072.9|4074.8|4072|4075.8|4073|4073.8|4071|159
1595016900000|2020-07-17 20:15:00|4074.7|4071.9|4075.8|4073|4075.8|4073|4073.8|4071|96
1595017200000|2020-07-17 20:20:00|4075.7|4072.9|4076.8|4074|4076.8|4074|4075.3|4072.5|76
1595017500000|2020-07-17 20:25:00|4075.8|4073|4075.8|4073|4076.8|4074|4075.8|4073|109
1595017800000|2020-07-17 20:30:00|4076.8|4074|4075.8|4073|4076.8|4074|4074.8|4072|270
1595018100000|2020-07-17 20:35:00|4075.3|4072.5|4075.8|4073|4076.8|4074|4074.8|4072|122
1595018400000|2020-07-17 20:40:00|4075.9|4073.1|4075.8|4073|4077.8|4075|4075.8|4073|132
1595018700000|2020-07-17 20:45:00|4075.3|4072.5|4075.3|4072.5|4077.3|4074.5|4074.8|4072|321
1595019000000|2020-07-17 20:50:00|4075.8|4073|4076.3|4073.5|4076.8|4074|4074.8|4072|221
1595019300000|2020-07-17 20:55:00|4075.8|4073|4076.8|4074|4076.9|4074.1|4074.8|4072|737
1595196000000|2020-07-19 22:00:00|4078.9|4076.1|4071.9|4069.1|4081.4|4078.6|4069.9|4067.1|381
1595196300000|2020-07-19 22:05:00|4072.4|4069.6|4065.9|4063.1|4072.4|4069.6|4062.9|4059.5|314
1595196600000|2020-07-19 22:10:00|4066.4|4063.6|4071.9|4069.1|4071.9|4069.1|4066.4|4063.6|154
1595196900000|2020-07-19 22:15:00|4070.9|4068.1|4072.9|4070.1|4072.9|4070.1|4070.9|4068.1|94
1595197200000|2020-07-19 22:20:00|4071.9|4069.1|4077.9|4075.1|4077.9|4075.1|4071.9|4069.1|207
1595197500000|2020-07-19 22:25:00|4078.9|4076.1|4079.9|4077.1|4080.9|4078.1|4076.9|4074.1|133
1595197800000|2020-07-19 22:30:00|4078.9|4076.1|4077.9|4075.1|4078.9|4076.1|4076.9|4074.1|43
1595198100000|2020-07-19 22:35:00|4076.9|4074.1|4076.9|4074.1|4077.9|4075.1|4075.9|4073.1|61
1595198400000|2020-07-19 22:40:00|4075.9|4073.1|4075.9|4073.1|4076.9|4074.1|4075.9|4073.1|39
1595198700000|2020-07-19 22:45:00|||||||||15
1595199000000|2020-07-19 22:50:00|4074.9|4072.1|4074.9|4072.1|4074.9|4072.1|4073.9|4071.1|48
1595199300000|2020-07-19 22:55:00|4075.9|4073.1|4078.9|4076.1|4078.9|4076.1|4074.9|4072.1|189
1595199600000|2020-07-19 23:00:00|4079.9|4077.1|4078.9|4076.1|4079.9|4077.1|4075.9|4073.1|122
1595199900000|2020-07-19 23:05:00|4077.9|4075.1|4077.9|4075.1|4078.9|4076.1|4076.9|4074.1|75
1595200200000|2020-07-19 23:10:00|4078.9|4076.1|4076.9|4074.1|4078.9|4076.1|4076.9|4074.1|77
1595200500000|2020-07-19 23:15:00|4077.9|4075.1|4079.9|4077.1|4079.9|4077.1|4077.9|4075.1|32
1595200800000|2020-07-19 23:20:00|4078.9|4076.1|4079.9|4077.1|4079.9|4077.1|4078.9|4076.1|52
1595201100000|2020-07-19 23:25:00|4078.9|4076.1|4077.9|4075.1|4079.9|4077.1|4076.9|4074.1|79
1595201400000|2020-07-19 23:30:00|4078.9|4076.1|4077.9|4075.1|4078.9|4076.1|4077.9|4075.1|43
1595201700000|2020-07-19 23:35:00|4078.9|4076.1|4080.9|4078.1|4081.9|4079.1|4078.9|4076.1|89
1595202000000|2020-07-19 23:40:00|4081.9|4079.1|4081.9|4079.1|4081.9|4079.1|4080.9|4078.1|40
1595202300000|2020-07-19 23:45:00|4082.9|4080.1|4082.9|4080.1|4083.9|4081.1|4079.9|4077.1|246
1595202600000|2020-07-19 23:50:00|4081.9|4079.1|4081.9|4079.1|4082.9|4080.1|4079.9|4077.1|192
1595202900000|2020-07-19 23:55:00|4081.4|4078.6|4078.9|4076.1|4081.4|4078.6|4078.9|4076.1|66
1595203200000|2020-07-20 00:00:00|4077.9|4075.1|4072.4|4069.6|4079.9|4077.1|4069.9|4067.1|531
1595203500000|2020-07-20 00:05:00|4071.9|4069.1|4069.9|4067.1|4072.9|4070.1|4066.9|4064.1|379
1595203800000|2020-07-20 00:10:00|4068.9|4066.1|4070.9|4068.1|4072.9|4070.1|4068.9|4066.1|372
1595204100000|2020-07-20 00:15:00|4069.9|4067.1|4069.4|4066.6|4070.9|4068.1|4068.9|4066.1|109
1595204400000|2020-07-20 00:20:00|4068.9|4066.1|4070.9|4068.1|4071.9|4069.1|4068.9|4066.1|209
1595204700000|2020-07-20 00:25:00|4071.4|4068.6|4072.9|4070.1|4073.9|4071.1|4070.9|4068.1|154
1595205000000|2020-07-20 00:30:00|4073.9|4071.1|4074.9|4072.1|4074.9|4072.1|4072.9|4070.1|130
1595205300000|2020-07-20 00:35:00|4073.9|4071.1|4071.9|4069.1|4074.9|4072.1|4071.9|4069.1|99
1595205600000|2020-07-20 00:40:00|4072.9|4070.1|4070.9|4068.1|4072.9|4070.1|4069.9|4067.1|81
1595205900000|2020-07-20 00:45:00|4070|4067.2|4068|4065.2|4070.9|4068.1|4068|4065.2|91
1595206200000|2020-07-20 00:50:00|4068.9|4066.1|4065|4062.2|4069|4066.2|4064|4061.2|321
1595206500000|2020-07-20 00:55:00|4064|4061.2|4062|4059.2|4064|4061.2|4060|4057.2|373
1595206800000|2020-07-20 01:00:00|4061|4058.2|4050|4047.2|4065|4062.2|4048|4045.2|1073
1595207100000|2020-07-20 01:05:00|4049|4046.2|4051|4048.2|4054|4051.2|4045|4042.2|959
1595207400000|2020-07-20 01:10:00|4050|4047.2|4044|4041.2|4051|4048.2|4042|4039.2|887
1595207700000|2020-07-20 01:15:00|4043|4040.2|4054|4051.2|4054|4051.2|4040|4037.2|850
1595208000000|2020-07-20 01:20:00|4055|4052.2|4054|4051.2|4057|4054.2|4053|4050.2|448
1595208300000|2020-07-20 01:25:00|4053|4050.2|4054|4051.2|4056|4053.2|4050|4047.2|379
1595208600000|2020-07-20 01:30:00|4055|4052.2|4053|4050.2|4057|4054.2|4052|4049.2|370
1595208900000|2020-07-20 01:35:00|4052|4049.2|4051|4048.2|4053|4050.2|4048|4045.2|411
1595209200000|2020-07-20 01:40:00|4050|4047.2|4051|4048.2|4051|4048.2|4046|4043.2|371
1595209500000|2020-07-20 01:45:00|4050|4047.2|4049|4046.2|4050|4047.2|4047|4044.2|246
1595209800000|2020-07-20 01:50:00|4048|4045.2|4051|4048.2|4051|4048.2|4045|4042.2|467
1595210100000|2020-07-20 01:55:00|4050.5|4047.7|4050|4047.2|4052|4049.2|4048|4045.2|222
1595210400000|2020-07-20 02:00:00|4049|4046.2|4051|4048.2|4053|4050.2|4049|4046.2|202
1595210700000|2020-07-20 02:05:00|4050|4047.2|4055|4052.2|4055|4052.2|4050|4047.2|287
1595211000000|2020-07-20 02:10:00|4054|4051.2|4051|4048.2|4054|4051.2|4048|4045.2|392
1595211300000|2020-07-20 02:15:00|4052|4049.2|4056|4053.2|4056|4053.2|4052|4049.2|272
1595211600000|2020-07-20 02:20:00|4056.5|4053.7|4056|4053.2|4057|4054.2|4056|4053.2|183
1595211900000|2020-07-20 02:25:00|4055|4052.2|4053|4050.2|4056|4053.2|4053|4050.2|131
1595212200000|2020-07-20 02:30:00|4052|4049.2|4053|4050.2|4053|4050.2|4051|4048.2|308
1595212500000|2020-07-20 02:35:00|4054|4051.2|4056|4053.2|4056|4053.2|4052|4049.2|204
1595212800000|2020-07-20 02:40:00|4055.5|4052.7|4056|4053.2|4056|4053.2|4055|4052.2|67
1595213100000|2020-07-20 02:45:00|4055|4052.2|4055|4052.2|4056|4053.2|4053|4050.2|222
1595213400000|2020-07-20 02:50:00|4056|4053.2|4052|4049.2|4056|4053.2|4052|4049.2|169
1595213700000|2020-07-20 02:55:00|4052.5|4049.7|4050|4047.2|4053|4050.2|4049|4046.2|189
1595214000000|2020-07-20 03:00:00|4051|4048.2|4049|4046.2|4051|4048.2|4047|4044.2|182
1595214300000|2020-07-20 03:05:00|4048|4045.2|4052|4049.2|4053|4050.2|4048|4045.2|182
1595214600000|2020-07-20 03:10:00|4051.5|4048.7|4054|4051.2|4054|4051.2|4050|4047.2|142
1595214900000|2020-07-20 03:15:00|4055|4052.2|4052|4049.2|4055|4052.2|4052|4049.2|246
1595215200000|2020-07-20 03:20:00|4051|4048.2|4052|4049.2|4053|4050.2|4051|4048.2|106
1595215500000|2020-07-20 03:25:00|4053|4050.2|4054|4051.2|4054|4051.2|4052|4049.2|128
1595215800000|2020-07-20 03:30:00|4053|4050.2|4054|4051.2|4054|4051.2|4052|4049.2|84
1595216100000|2020-07-20 03:35:00|4055|4052.2|4056|4053.2|4056|4053.2|4054|4051.2|118
1595216400000|2020-07-20 03:40:00|4057|4054.2|4059|4056.2|4062|4059.2|4057|4054.2|639
1595216700000|2020-07-20 03:45:00|4060|4057.2|4058|4055.2|4060|4057.2|4057|4054.2|259
1595217000000|2020-07-20 03:50:00|4059|4056.2|4055|4052.2|4059|4056.2|4054|4051.2|188
1595217300000|2020-07-20 03:55:00|4056|4053.2|4053|4050.2|4056|4053.2|4052|4049.2|162
1595217600000|2020-07-20 04:00:00|4054|4051.2|4053|4050.2|4054|4051.2|4053|4050.2|122
1595217900000|2020-07-20 04:05:00|4054|4051.2|4053|4050.2|4055|4052.2|4053|4050.2|97
1595218200000|2020-07-20 04:10:00|4054|4051.2|4052|4049.2|4054|4051.2|4052|4049.2|84
1595218500000|2020-07-20 04:15:00|4051|4048.2|4053|4050.2|4054|4051.2|4051|4048.2|177
1595218800000|2020-07-20 04:20:00|4054|4051.2|4053|4050.2|4054|4051.2|4052|4049.2|58
1595219100000|2020-07-20 04:25:00|4054|4051.2|4052.1|4049.3|4054|4051.2|4052|4049.2|66
1595219400000|2020-07-20 04:30:00|4052|4049.2|4054.1|4051.3|4055.1|4052.3|4052|4049.2|108
1595219700000|2020-07-20 04:35:00|4054|4051.2|4054.1|4051.3|4055|4052.2|4053.1|4050.3|61
1595220000000|2020-07-20 04:40:00|4053.1|4050.3|4053.1|4050.3|4054.1|4051.3|4052.1|4049.3|108
1595220300000|2020-07-20 04:45:00|4052.6|4049.8|4052.1|4049.3|4053.1|4050.3|4052|4049.2|200
1595220600000|2020-07-20 04:50:00|4053.1|4050.3|4052.1|4049.3|4053.1|4050.3|4052.1|4049.3|121
1595220900000|2020-07-20 04:55:00|4053.1|4050.3|4054.1|4051.3|4055.1|4052.3|4052.1|4049.3|104
1595221200000|2020-07-20 05:00:00|4053.1|4050.3|4052.1|4049.3|4054.1|4051.3|4050.1|4047.3|324
1595221500000|2020-07-20 05:05:00|4051.1|4048.3|4049.1|4046.3|4051.1|4048.3|4048.1|4045.3|390
1595221800000|2020-07-20 05:10:00|4050.1|4047.3|4048.1|4045.3|4052.1|4049.3|4047.1|4044.3|434
1595222100000|2020-07-20 05:15:00|4047.1|4044.3|4048.1|4045.3|4048.1|4045.3|4046.1|4043.3|267
1595222400000|2020-07-20 05:20:00|4049.1|4046.3|4051.1|4048.3|4052.1|4049.3|4047.1|4044.3|350
1595222700000|2020-07-20 05:25:00|4050.1|4047.3|4050.1|4047.3|4051.1|4048.3|4049.1|4046.3|166
1595223000000|2020-07-20 05:30:00|4051.1|4048.3|4055.1|4052.3|4055.1|4052.3|4049.1|4046.3|315
1595223300000|2020-07-20 05:35:00|4054.6|4051.8|4054.1|4051.3|4054.6|4051.8|4052.1|4049.3|190
1595223600000|2020-07-20 05:40:00|4053.1|4050.3|4053.1|4050.3|4055.1|4052.3|4053.1|4050.3|200
1595223900000|2020-07-20 05:45:00|4052.6|4049.8|4053.1|4050.3|4053.1|4050.3|4049.1|4046.3|244
1595224200000|2020-07-20 05:50:00|4055.1|4052.3|4054.1|4051.3|4056.1|4053.3|4054.1|4051.3|355
1595224500000|2020-07-20 05:55:00|4053.1|4050.3|4053.1|4050.3|4055.1|4052.3|4052.1|4049.3|137
1595224800000|2020-07-20 06:00:00|4052.1|4049.3|4052.1|4049.3|4055.1|4052.3|4052.1|4049.3|237
1595225100000|2020-07-20 06:05:00|4051.1|4048.3|4049.1|4046.3|4052.1|4049.3|4048.1|4045.3|189
1595225400000|2020-07-20 06:10:00|4050.1|4047.3|4049.1|4046.3|4050.1|4047.3|4047.1|4044.3|282
1595225700000|2020-07-20 06:15:00|4048.1|4045.3|4048.1|4045.3|4049.1|4046.3|4043.1|4040.3|505
1595226000000|2020-07-20 06:20:00|4047.1|4044.3|4052.1|4049.3|4052.1|4049.3|4047.1|4044.3|351
1595226300000|2020-07-20 06:25:00|4051.1|4048.3|4052.1|4049.3|4053.1|4050.3|4050.1|4047.3|304
1595226600000|2020-07-20 06:30:00|4053.1|4050.3|4050.1|4047.3|4053.1|4050.3|4049.1|4046.3|265
1595226900000|2020-07-20 06:35:00|4051.1|4048.3|4053.1|4050.3|4053.1|4050.3|4049.1|4046.3|356
1595227200000|2020-07-20 06:40:00|4052.6|4049.8|4048.1|4045.3|4055.1|4052.3|4048.1|4045.3|400
1595227500000|2020-07-20 06:45:00|4048.6|4045.8|4045.1|4042.3|4049.1|4046.3|4043.1|4040.3|1009
1595227800000|2020-07-20 06:50:00|4044.1|4041.3|4048.1|4045.3|4048.1|4045.3|4042.1|4039.3|754
1595228100000|2020-07-20 06:55:00|4047.1|4044.3|4044.1|4041.3|4047.1|4044.3|4043.1|4040.3|312
1595228400000|2020-07-20 07:00:00|4043.1|4040.3|4034.1|4031.3|4043.1|4040.3|4033.1|4030.3|2346
1595228700000|2020-07-20 07:05:00|4033.6|4030.8|4025.1|4022.3|4034.1|4031.3|4022.1|4019.3|2428
1595229000000|2020-07-20 07:10:00|4026.1|4023.3|4029.1|4026.3|4030.1|4027.3|4023.1|4020.3|1178
1595229300000|2020-07-20 07:15:00|4028.6|4025.8|4029.1|4026.3|4031.1|4028.3|4026.1|4023.3|945
1595229600000|2020-07-20 07:20:00|4028.1|4025.3|4028.1|4025.3|4034.1|4031.3|4026.1|4023.3|1242
1595229900000|2020-07-20 07:25:00|4027.6|4024.8|4033.1|4030.3|4035.1|4032.3|4027.1|4024.3|804
1595230200000|2020-07-20 07:30:00|4032.1|4029.3|4031.1|4028.3|4035.1|4032.3|4031.1|4028.3|581
1595230500000|2020-07-20 07:35:00|4030.1|4027.3|4035.1|4032.3|4036.1|4033.3|4030.1|4027.3|752
1595230800000|2020-07-20 07:40:00|4034.1|4031.3|4037.1|4034.3|4039.1|4036.3|4034.1|4031.3|701
1595231100000|2020-07-20 07:45:00|4038.1|4035.3|4038.2|4035.4|4041.1|4038.3|4036.1|4033.3|583
1595231400000|2020-07-20 07:50:00|4038.6|4035.8|4040.1|4037.3|4043.1|4040.3|4037.2|4034.4|868
1595231700000|2020-07-20 07:55:00|4039.2|4036.4|4040.2|4037.4|4041.2|4038.4|4037.2|4034.4|642
1595232000000|2020-07-20 08:00:00|4041.1|4038.3|4036.2|4033.4|4043.2|4040.4|4033.2|4030.4|1153
1595232300000|2020-07-20 08:05:00|4037.2|4034.4|4036.2|4033.4|4037.2|4034.4|4034.2|4031.4|467
1595232600000|2020-07-20 08:10:00|4037.1|4034.3|4035.2|4032.4|4038.2|4035.4|4033.2|4030.4|659
1595232900000|2020-07-20 08:15:00|4034.2|4031.4|4035.2|4032.4|4039.2|4036.4|4033.2|4030.4|793
1595233200000|2020-07-20 08:20:00|4034.2|4031.4|4038.2|4035.4|4039.2|4036.4|4032.2|4029.4|746
1595233500000|2020-07-20 08:25:00|4039.2|4036.4|4047.2|4044.4|4048.2|4045.4|4038.2|4035.4|1840
1595233800000|2020-07-20 08:30:00|4046.2|4043.4|4051.2|4048.4|4053.2|4050.4|4041.2|4038.4|2124
1595234100000|2020-07-20 08:35:00|4050.2|4047.4|4052.2|4049.4|4055.2|4052.4|4048.2|4045.4|1684
1595234400000|2020-07-20 08:40:00|4052.7|4049.9|4056.2|4053.4|4058.2|4055.4|4051.2|4048.4|1732
1595234700000|2020-07-20 08:45:00|4057.2|4054.4|4052.2|4049.4|4059.2|4056.4|4050.2|4047.4|1148
1595235000000|2020-07-20 08:50:00|4053.2|4050.4|4052.2|4049.4|4053.2|4050.4|4048.2|4045.4|693
1595235300000|2020-07-20 08:55:00|4052.7|4049.9|4051.2|4048.4|4054.2|4051.4|4050.2|4047.4|686
1595235600000|2020-07-20 09:00:00|4052.2|4049.4|4049.2|4046.4|4057.2|4054.4|4049.2|4046.4|1555
1595235900000|2020-07-20 09:05:00|4050.2|4047.4|4052.2|4049.4|4057.2|4054.4|4048.2|4045.4|708
1595236200000|2020-07-20 09:10:00|4053.2|4050.4|4061.2|4058.4|4062.2|4059.4|4052.2|4049.4|1286
1595236500000|2020-07-20 09:15:00|4060.2|4057.4|4058.2|4055.4|4061.2|4058.4|4056.2|4053.4|754
1595236800000|2020-07-20 09:20:00|4057.2|4054.4|4060.2|4057.4|4061.2|4058.4|4057.2|4054.4|530
1595237100000|2020-07-20 09:25:00|4061.2|4058.4|4060.2|4057.4|4066.2|4063.4|4058.2|4055.4|1361
1595237400000|2020-07-20 09:30:00|4061.2|4058.4|4054.2|4051.4|4061.2|4058.4|4054.2|4051.4|895
1595237700000|2020-07-20 09:35:00|4054.7|4051.9|4053.2|4050.4|4056.2|4053.4|4052.2|4049.4|566
1595238000000|2020-07-20 09:40:00|4052.2|4049.4|4053.2|4050.4|4055.2|4052.4|4051.2|4048.4|973
1595238300000|2020-07-20 09:45:00|4052.2|4049.4|4045.2|4042.4|4052.7|4049.9|4045.2|4042.4|1168
1595238600000|2020-07-20 09:50:00|4046.2|4043.4|4047.2|4044.4|4048.2|4045.4|4044.2|4041.4|626
1595238900000|2020-07-20 09:55:00|4047.7|4044.9|4045.2|4042.4|4050.2|4047.4|4045.2|4042.4|586
1595239200000|2020-07-20 10:00:00|4044.7|4041.9|4041.2|4038.4|4047.2|4044.4|4041.2|4038.4|1047
1595239500000|2020-07-20 10:05:00|4042.2|4039.4|4043.2|4040.4|4044.2|4041.4|4039.2|4036.4|900
1595239800000|2020-07-20 10:10:00|4042.2|4039.4|4040.2|4037.4|4044.2|4041.4|4036.2|4033.4|750
1595240100000|2020-07-20 10:15:00|4041.2|4038.4|4039.2|4036.4|4041.2|4038.4|4036.2|4033.4|634
1595240400000|2020-07-20 10:20:00|4038.2|4035.4|4042.2|4039.4|4043.2|4040.4|4038.2|4035.4|619
1595240700000|2020-07-20 10:25:00|4043.2|4040.4|4036.2|4033.4|4043.2|4040.4|4036.2|4033.4|757
1595241000000|2020-07-20 10:30:00|4037.2|4034.4|4043.2|4040.4|4044.2|4041.4|4036.2|4033.4|569
1595241300000|2020-07-20 10:35:00|4042.2|4039.4|4041.2|4038.4|4043.2|4040.4|4037.2|4034.4|433
1595241600000|2020-07-20 10:40:00|4040.2|4037.4|4039.2|4036.4|4041.2|4038.4|4038.2|4035.4|294
1595241900000|2020-07-20 10:45:00|4038.7|4035.9|4038.2|4035.4|4040.2|4037.4|4036.2|4033.4|645
1595242200000|2020-07-20 10:50:00|4037.3|4034.5|4035.2|4032.4|4040.2|4037.4|4034.2|4031.4|949
1595242500000|2020-07-20 10:55:00|4036.2|4033.4|4041.2|4038.4|4042.2|4039.4|4034.3|4031.5|860
1595242800000|2020-07-20 11:00:00|4042.2|4039.4|4042.2|4039.4|4044.2|4041.4|4040.2|4037.4|744
1595243100000|2020-07-20 11:05:00|4043.2|4040.4|4047.2|4044.4|4048.2|4045.4|4042.2|4039.4|684
1595243400000|2020-07-20 11:10:00|4048.2|4045.4|4043.2|4040.4|4049.2|4046.4|4040.2|4037.4|816
1595243700000|2020-07-20 11:15:00|4042.2|4039.4|4042.2|4039.4|4042.2|4039.4|4039.2|4036.4|534
1595244000000|2020-07-20 11:20:00|4043.2|4040.4|4044.2|4041.4|4045.2|4042.4|4040.2|4037.4|547
1595244300000|2020-07-20 11:25:00|4045.2|4042.4|4050.2|4047.4|4050.2|4047.4|4044.7|4041.9|1297
1595244600000|2020-07-20 11:30:00|4049.3|4046.5|4049.3|4046.5|4050.3|4047.5|4047.2|4044.4|559
1595244900000|2020-07-20 11:35:00|4050.2|4047.4|4050.2|4047.4|4054.2|4051.4|4048.3|4045.5|1100
1595245200000|2020-07-20 11:40:00|4051.2|4048.4|4051.3|4048.5|4052.3|4049.5|4049.3|4046.5|683
1595245500000|2020-07-20 11:45:00|4052.2|4049.4|4054.3|4051.5|4055.2|4052.4|4050.2|4047.4|851
1595245800000|2020-07-20 11:50:00|4055.2|4052.4|4053.3|4050.5|4057.2|4054.4|4050.8|4048|787
1595246100000|2020-07-20 11:55:00|4053.2|4050.4|4047.3|4044.5|4054.2|4051.4|4047.3|4044.5|615
1595246400000|2020-07-20 12:00:00|4047.2|4044.4|4044.3|4041.5|4050.3|4047.5|4043.3|4040.5|837
1595246700000|2020-07-20 12:05:00|4043.8|4041|4046.8|4044|4048.3|4045.5|4043.3|4040.5|901
1595247000000|2020-07-20 12:10:00|4046.3|4043.5|4050.3|4047.5|4050.3|4047.5|4046.3|4043.5|533
1595247300000|2020-07-20 12:15:00|4049.3|4046.5|4048.3|4045.5|4051.3|4048.5|4047.3|4044.5|627
1595247600000|2020-07-20 12:20:00|4047.3|4044.5|4044.3|4041.5|4051.3|4048.5|4044.3|4041.5|1486
1595247900000|2020-07-20 12:25:00|4043.3|4040.5|4042.3|4039.5|4045.3|4042.5|4041.3|4038.5|707
1595248200000|2020-07-20 12:30:00|4041.3|4038.5|4042.3|4039.5|4045.3|4042.5|4040.3|4037.5|796
1595248500000|2020-07-20 12:35:00|4043.3|4040.5|4042.3|4039.5|4043.3|4040.5|4040.3|4037.5|665
1595248800000|2020-07-20 12:40:00|4042.8|4040|4041.3|4038.5|4044.3|4041.5|4039.3|4036.5|624
1595249100000|2020-07-20 12:45:00|4042.3|4039.5|4043.3|4040.5|4043.3|4040.5|4040.3|4037.5|1476
1595249400000|2020-07-20 12:50:00|4044.3|4041.5|4047.3|4044.5|4048.3|4045.5|4042.3|4039.5|1002
1595249700000|2020-07-20 12:55:00|4048.3|4045.5|4050.3|4047.5|4053.3|4050.5|4047.8|4045|753
1595250000000|2020-07-20 13:00:00|4051.3|4048.5|4051.3|4048.5|4053.3|4050.5|4047.3|4044.5|1681
1595250300000|2020-07-20 13:05:00|4050.3|4047.5|4054.3|4051.5|4057.3|4054.5|4050.3|4047.5|2437
1595250600000|2020-07-20 13:10:00|4053.3|4050.5|4050.3|4047.5|4054.3|4051.5|4049.3|4046.5|1249
1595250900000|2020-07-20 13:15:00|4051.3|4048.5|4052.3|4049.5|4055.8|4053|4049.3|4046.5|1313
1595251200000|2020-07-20 13:20:00|4053.3|4050.5|4047.3|4044.5|4053.3|4050.5|4046.3|4043.5|1190
1595251500000|2020-07-20 13:25:00|4046.8|4044|4044.3|4041.5|4049.3|4046.5|4044.3|4041.5|1809
1595251800000|2020-07-20 13:30:00|4045.3|4042.5|4049.3|4046.5|4050.3|4047.5|4043.3|4040.5|2838
1595252100000|2020-07-20 13:35:00|4050.3|4047.5|4051.3|4048.5|4051.3|4048.5|4037.3|4034.5|4738
1595252400000|2020-07-20 13:40:00|4050.8|4048|4036.3|4033.5|4052.3|4049.5|4033.3|4030.5|4646
1595252700000|2020-07-20 13:45:00|4035.3|4032.5|4028.3|4025.5|4039.3|4036.5|4028.3|4025.5|4362
1595253000000|2020-07-20 13:50:00|4027.3|4024.5|4027.3|4024.5|4031.3|4028.5|4024.3|4021.5|5443
1595253300000|2020-07-20 13:55:00|4026.3|4023.5|4008.3|4005.5|4028.3|4025.5|4008.3|4005.5|6942
1595253600000|2020-07-20 14:00:00|4009.3|4006.5|4008.3|4005.5|4013.3|4010.5|3999.3|3996.5|10273
1595253900000|2020-07-20 14:05:00|4009.3|4006.5|4019.3|4016.5|4021.3|4018.5|4008.3|4005.5|4210
1595254200000|2020-07-20 14:10:00|4020.3|4017.5|4031.8|4029|4033.3|4030.5|4019.3|4016.5|3508
1595254500000|2020-07-20 14:15:00|4031.3|4028.5|4038.3|4035.5|4039.3|4036.5|4031.3|4028.5|4598
1595254800000|2020-07-20 14:20:00|4039.3|4036.5|4057.3|4054.5|4058.3|4055.5|4034.3|4031.5|5364
1595255100000|2020-07-20 14:25:00|4056.8|4054|4060.3|4057.5|4061.3|4058.5|4054.3|4051.5|4374
1595255400000|2020-07-20 14:30:00|4061.3|4058.5|4065.3|4062.5|4071.3|4068.5|4061.3|4058.5|6843
1595255700000|2020-07-20 14:35:00|4066.3|4063.5|4063.3|4060.5|4068.3|4065.5|4062.3|4059.5|3593
1595256000000|2020-07-20 14:40:00|4064.3|4061.5|4061.3|4058.5|4067.3|4064.5|4060.3|4057.5|2996
1595256300000|2020-07-20 14:45:00|4062.3|4059.5|4068.3|4065.5|4069.3|4066.5|4060.3|4057.5|4150
1595256600000|2020-07-20 14:50:00|4067.3|4064.5|4063.3|4060.5|4069.3|4066.5|4062.3|4059.5|3170
1595256900000|2020-07-20 14:55:00|4064.3|4061.5|4071.3|4068.5|4072.3|4069.5|4064.3|4061.5|4018
1595257200000|2020-07-20 15:00:00|4072.3|4069.5|4069.3|4066.5|4073.3|4070.5|4066.3|4063.5|2747
1595257500000|2020-07-20 15:05:00|4070.3|4067.5|4070.3|4067.5|4072.3|4069.5|4069.3|4066.5|1664
1595257800000|2020-07-20 15:10:00|4070.8|4068|4066.3|4063.5|4073.3|4070.5|4065.3|4062.5|2447
1595258100000|2020-07-20 15:15:00|4065.3|4062.5|4061.3|4058.5|4068.3|4065.5|4058.3|4055.5|3587
1595258400000|2020-07-20 15:20:00|4062.3|4059.5|4064.3|4061.5|4067.3|4064.5|4056.3|4053.5|2538
1595258700000|2020-07-20 15:25:00|4063.8|4061|4062.3|4059.5|4066.3|4063.5|4061.3|4058.5|2731
1595259000000|2020-07-20 15:30:00|4063.3|4060.5|4074.3|4071.5|4075.3|4072.5|4062.3|4059.5|3509
1595259300000|2020-07-20 15:35:00|4073.3|4070.5|4073.3|4070.5|4075.3|4072.5|4071.3|4068.5|2739
1595259600000|2020-07-20 15:40:00|4074.3|4071.5|4080.3|4077.5|4082.3|4079.5|4072.3|4069.5|2955
1595259900000|2020-07-20 15:45:00|4081.3|4078.5|4083.3|4080.5|4085.3|4082.5|4079.3|4076.5|4448
1595260200000|2020-07-20 15:50:00|4084.3|4081.5|4080.3|4077.5|4085.3|4082.5|4077.3|4074.5|1524
1595260500000|2020-07-20 15:55:00|4079.3|4076.5|4079.3|4076.5|4083.3|4080.5|4077.3|4074.5|1642
1595260800000|2020-07-20 16:00:00|4080.3|4077.5|4078.3|4075.5|4085.3|4082.5|4077.3|4074.5|2295
1595261100000|2020-07-20 16:05:00|4079.3|4076.5|4079.3|4076.5|4081.3|4078.5|4075.3|4072.5|1396
1595261400000|2020-07-20 16:10:00|4080.3|4077.5|4076.3|4073.5|4082.3|4079.5|4075.3|4072.5|1468
1595261700000|2020-07-20 16:15:00|4077.3|4074.5|4077.3|4074.5|4080.3|4077.5|4076.3|4073.5|1260
1595262000000|2020-07-20 16:20:00|4078.3|4075.5|4075.3|4072.5|4081.3|4078.5|4075.3|4072.5|1237
1595262300000|2020-07-20 16:25:00|4076.3|4073.5|4074.3|4071.5|4077.3|4074.5|4073.4|4070.6|3500
1595262600000|2020-07-20 16:30:00|4074.4|4071.6|4075.3|4072.5|4076.3|4073.5|4073.3|4070.5|1137
1595262900000|2020-07-20 16:35:00|4075.4|4072.6|4081.3|4078.5|4081.3|4078.5|4074.3|4071.5|1290
1595263200000|2020-07-20 16:40:00|4080.3|4077.5|4079.3|4076.5|4082.3|4079.5|4079.3|4076.5|996
1595263500000|2020-07-20 16:45:00|4079.8|4077|4090.3|4087.5|4090.3|4087.5|4079.8|4077|2370
1595263800000|2020-07-20 16:50:00|4090.4|4087.6|4087.4|4084.6|4095.4|4092.6|4086.3|4083.5|3188
1595264100000|2020-07-20 16:55:00|4088.3|4085.5|4094.4|4091.6|4095.3|4092.5|4087.4|4084.6|1581
1595264400000|2020-07-20 17:00:00|4095.3|4092.5|4093.3|4090.5|4096.4|4093.6|4091.3|4088.5|2074
1595264700000|2020-07-20 17:05:00|4092.3|4089.5|4091.3|4088.5|4096.3|4093.5|4090.3|4087.5|1696
1595265000000|2020-07-20 17:10:00|4092.3|4089.5|4089.3|4086.5|4092.3|4089.5|4089.3|4086.5|747
1595265300000|2020-07-20 17:15:00|4090.3|4087.5|4088.4|4085.6|4090.8|4088|4085.3|4082.5|1426
1595265600000|2020-07-20 17:20:00|4088.3|4085.5|4090.3|4087.5|4092.3|4089.5|4087.3|4084.5|3813
1595265900000|2020-07-20 17:25:00|4089.9|4087.1|4093.3|4090.5|4094.3|4091.5|4087.3|4084.5|1551
1595266200000|2020-07-20 17:30:00|4093.4|4090.6|4092.4|4089.6|4095.3|4092.5|4090.4|4087.6|1235
1595266500000|2020-07-20 17:35:00|4091.9|4089.1|4091.3|4088.5|4096.3|4093.5|4091.3|4088.5|1305
1595266800000|2020-07-20 17:40:00|4091.4|4088.6|4090.3|4087.5|4096.3|4093.5|4090.3|4087.5|1468
1595267100000|2020-07-20 17:45:00|4089.3|4086.5|4086.3|4083.5|4090.3|4087.5|4085.4|4082.6|1240
1595267400000|2020-07-20 17:50:00|4087.3|4084.5|4096.3|4093.5|4096.3|4093.5|4087.3|4084.5|1395
1595267700000|2020-07-20 17:55:00|4096.4|4093.6|4099.3|4096.5|4101.3|4098.5|4094.3|4091.5|2668
1595268000000|2020-07-20 18:00:00|4099.4|4096.6|4100.3|4097.5|4103.4|4100.6|4098.3|4095.5|3789
1595268300000|2020-07-20 18:05:00|4100.4|4097.6|4094.3|4091.5|4102.3|4099.5|4093.4|4090.6|1615
1595268600000|2020-07-20 18:10:00|4094.4|4091.6|4088.3|4085.5|4096.4|4093.6|4087.3|4084.5|1850
1595268900000|2020-07-20 18:15:00|4088.4|4085.6|4093.3|4090.5|4094.4|4091.6|4083.4|4080.6|3022
1595269200000|2020-07-20 18:20:00|4093.4|4090.6|4089.3|4086.5|4094.4|4091.6|4086.3|4083.5|2082
1595269500000|2020-07-20 18:25:00|4088.4|4085.6|4095.4|4092.6|4099.3|4096.5|4086.4|4083.6|12273
1595269800000|2020-07-20 18:30:00|4094.4|4091.6|4096.4|4093.6|4100.3|4097.5|4093.4|4090.6|2898
1595270100000|2020-07-20 18:35:00|4096.3|4093.5|4094.4|4091.6|4097.4|4094.6|4094.3|4091.5|626
1595270400000|2020-07-20 18:40:00|4094.3|4091.5|4094.4|4091.6|4095.4|4092.6|4093.4|4090.6|359
1595270700000|2020-07-20 18:45:00|4095.4|4092.6|4095.4|4092.6|4097.3|4094.5|4093.9|4091.1|764
1595271000000|2020-07-20 18:50:00|4095.3|4092.5|4092.4|4089.6|4096.3|4093.5|4091.4|4088.6|443
1595271300000|2020-07-20 18:55:00|4092.3|4089.5|4090.4|4087.6|4094.4|4091.6|4090.3|4087.5|368
1595271600000|2020-07-20 19:00:00|4090.3|4087.5|4089.4|4086.6|4091.3|4088.5|4087.4|4084.6|955
1595271900000|2020-07-20 19:05:00|4090.4|4087.6|4084.4|4081.6|4090.4|4087.6|4083.4|4080.6|1044
1595272200000|2020-07-20 19:10:00|4085.4|4082.6|4081.4|4078.6|4085.4|4082.6|4080.4|4077.6|2078
1595272500000|2020-07-20 19:15:00|4080.9|4078.1|4085.4|4082.6|4086.4|4083.6|4080.9|4078.1|474
1595272800000|2020-07-20 19:20:00|4084.4|4081.6|4081.4|4078.6|4085.4|4082.6|4080.4|4077.6|545
1595273100000|2020-07-20 19:25:00|4081.9|4079.1|4082.4|4079.6|4084.4|4081.6|4081.9|4079.1|263
1595273400000|2020-07-20 19:30:00|4083.4|4080.6|4087.4|4084.6|4088.4|4085.6|4083.4|4080.6|1101
1595273700000|2020-07-20 19:35:00|4086.9|4084.1|4087.4|4084.6|4088.4|4085.6|4086.4|4083.6|268
1595274000000|2020-07-20 19:40:00|4086.4|4083.6|4085.4|4082.6|4086.4|4083.6|4085.4|4082.6|333
1595274300000|2020-07-20 19:45:00|4084.9|4082.1|4083.4|4080.6|4086.4|4083.6|4082.4|4079.6|398
1595274600000|2020-07-20 19:50:00|4084.4|4081.6|4082.4|4079.6|4084.4|4081.6|4081.4|4078.6|332
1595274900000|2020-07-20 19:55:00|4081.4|4078.6|4081.4|4078.6|4082.4|4079.6|4079.4|4076.6|925
1595275200000|2020-07-20 20:00:00|4080.4|4077.6|4084.4|4081.6|4086.4|4083.6|4080.4|4077.6|639
1595275500000|2020-07-20 20:05:00|4085.4|4082.6|4083.4|4080.6|4085.4|4082.6|4083.4|4080.6|177
1595275800000|2020-07-20 20:10:00|4084.4|4081.6|4088.4|4085.6|4088.4|4085.6|4084.4|4081.6|538
1595276100000|2020-07-20 20:15:00|4087.4|4084.6|4085.4|4082.6|4087.4|4084.6|4085.4|4082.6|588
1595276400000|2020-07-20 20:20:00|4084.4|4081.6|4086.4|4083.6|4086.4|4083.6|4084.4|4081.6|71
1595276700000|2020-07-20 20:25:00|4086.9|4084.1|4086.4|4083.6|4086.9|4084.1|4085.4|4082.6|291
1595277000000|2020-07-20 20:30:00|4087.4|4084.6|4083.4|4080.6|4087.9|4085.1|4083.4|4080.6|473
1595277300000|2020-07-20 20:35:00|4082.5|4079.7|4083.4|4080.6|4083.4|4080.6|4082.4|4079.6|174
1595277600000|2020-07-20 20:40:00|4084.4|4081.6|4083.4|4080.6|4084.4|4081.6|4083.4|4080.6|209
1595277900000|2020-07-20 20:45:00|4082.4|4079.6|4080.5|4077.7|4082.4|4079.6|4079.5|4076.7|606
1595278200000|2020-07-20 20:50:00|4080.4|4077.6|4084.5|4081.7|4085.4|4082.6|4078.5|4075.7|373
1595278500000|2020-07-20 20:55:00|4084.4|4081.6|4082.4|4079.6|4084.4|4081.6|4082.4|4079.6|284
1595282400000|2020-07-20 22:00:00|4081.9|4079.1|4079.5|4076.7|4082.5|4079.7|4077.5|4074.7|408
1595282700000|2020-07-20 22:05:00|4080|4077.2|4078.5|4075.7|4081.5|4078.7|4078.5|4075.7|65
1595283000000|2020-07-20 22:10:00|4079|4076.2|4079.5|4076.7|4080.5|4077.7|4078|4075.2|93
1595283300000|2020-07-20 22:15:00|4080.5|4077.7|4080.5|4077.7|4081.5|4078.7|4080|4077.2|42
1595283600000|2020-07-20 22:20:00|4080|4077.2|4080.5|4077.7|4080.5|4077.7|4079.5|4076.7|20
1595283900000|2020-07-20 22:25:00|4080|4077.2|4079.5|4076.7|4080|4077.2|4079.5|4076.7|23
1595284200000|2020-07-20 22:30:00|4079|4076.2|4077.5|4074.7|4079.5|4076.7|4077.5|4074.7|40
1595284500000|2020-07-20 22:35:00|4078|4075.2|4077.5|4074.7|4079|4076.2|4077.5|4074.7|72
1595284800000|2020-07-20 22:40:00|4078.4|4075.6|4077.5|4074.7|4078.5|4075.7|4077.5|4074.7|34
1595285100000|2020-07-20 22:45:00|4076.5|4073.7|4076.5|4073.7|4077.5|4074.7|4076.5|4073.7|50
1595285400000|2020-07-20 22:50:00|4077.5|4074.7|4077.5|4074.7|4077.5|4074.7|4076.5|4073.7|20
1595285700000|2020-07-20 22:55:00|4078|4075.2|4078.5|4075.7|4078.5|4075.7|4077.5|4074.7|48
1595286000000|2020-07-20 23:00:00|4079.5|4076.7|4079.5|4076.7|4079.5|4076.7|4079.5|4076.7|37
1595286300000|2020-07-20 23:05:00|4080|4077.2|4080.5|4077.7|4080.5|4077.7|4080|4077.2|30
1595286600000|2020-07-20 23:10:00|4080|4077.2|4080.5|4077.7|4080.5|4077.7|4079.5|4076.7|25
1595286900000|2020-07-20 23:15:00|||||||||14
1595287200000|2020-07-20 23:20:00|4081|4078.2|4081.5|4078.7|4081.5|4078.7|4081|4078.2|24
1595287500000|2020-07-20 23:25:00|4081|4078.2|4080.5|4077.7|4081.5|4078.7|4080.5|4077.7|31
1595287800000|2020-07-20 23:30:00|4081.5|4078.7|4081.5|4078.7|4085.5|4082.7|4081.5|4078.7|106
1595288100000|2020-07-20 23:35:00|4081|4078.2|4080.5|4077.7|4081.5|4078.7|4079.5|4076.7|57
1595288400000|2020-07-20 23:40:00|4079.5|4076.7|4081.5|4078.7|4081.5|4078.7|4079.5|4076.7|35
1595288700000|2020-07-20 23:45:00|4082.5|4079.7|4083.5|4080.7|4083.5|4080.7|4081.5|4078.7|652
1595289000000|2020-07-20 23:50:00|4083|4080.2|4083.5|4080.7|4084.5|4081.7|4082.5|4079.7|52
1595289300000|2020-07-20 23:55:00|4084.5|4081.7|4084.5|4081.7|4084.5|4081.7|4083.5|4080.7|55
1595289600000|2020-07-21 00:00:00|4083.5|4080.7|4089.5|4086.7|4091.5|4088.7|4083.5|4080.7|581
1595289900000|2020-07-21 00:05:00|4090.5|4087.7|4090.5|4087.7|4093.5|4090.7|4086.5|4083.7|484
1595290200000|2020-07-21 00:10:00|4091|4088.2|4092.5|4089.7|4093.5|4090.7|4090.5|4087.7|472
1595290500000|2020-07-21 00:15:00|4093.5|4090.7|4091.5|4088.7|4093.5|4090.7|4090.5|4087.7|371
1595290800000|2020-07-21 00:20:00|4090.5|4087.7|4091.5|4088.7|4092|4089.2|4090.5|4087.7|142
1595291100000|2020-07-21 00:25:00|4092.5|4089.7|4094.5|4091.7|4095.5|4092.7|4091|4088.2|221
1595291400000|2020-07-21 00:30:00|4095.5|4092.7|4095.5|4092.7|4096.5|4093.7|4093.5|4090.7|257
1595291700000|2020-07-21 00:35:00|4096.4|4093.6|4096.5|4093.7|4098.5|4095.7|4095.5|4092.7|313
1595292000000|2020-07-21 00:40:00|4095.5|4092.7|4095.5|4092.7|4095.5|4092.7|4094.5|4091.7|101
1595292300000|2020-07-21 00:45:00|4096.5|4093.7|4095.5|4092.7|4096.5|4093.7|4094.5|4091.7|91
1595292600000|2020-07-21 00:50:00|4096.5|4093.7|4094.5|4091.7|4098.5|4095.7|4093.5|4090.7|307
1595292900000|2020-07-21 00:55:00|4095.5|4092.7|4094.5|4091.7|4096.5|4093.7|4094.5|4091.7|76
1595293200000|2020-07-21 01:00:00|4095.5|4092.7|4104.5|4101.7|4106.5|4103.7|4094.5|4091.7|995
1595293500000|2020-07-21 01:05:00|4105.5|4102.7|4103.5|4100.7|4106.5|4103.7|4102.5|4099.7|343
1595293800000|2020-07-21 01:10:00|4102.5|4099.7|4103.5|4100.7|4104.5|4101.7|4102.5|4099.7|190
1595294100000|2020-07-21 01:15:00|4104.5|4101.7|4105.5|4102.7|4108.5|4105.7|4104.5|4101.7|342
1595294400000|2020-07-21 01:20:00|4104.5|4101.7|4106.5|4103.7|4107.5|4104.7|4104.5|4101.7|214
1595294700000|2020-07-21 01:25:00|4107.5|4104.7|4106.5|4103.7|4107.5|4104.7|4104.5|4101.7|187
1595295000000|2020-07-21 01:30:00|4107.5|4104.7|4106.5|4103.7|4107.5|4104.7|4105.5|4102.7|245
1595295300000|2020-07-21 01:35:00|4107.5|4104.7|4101.5|4098.7|4107.5|4104.7|4099.5|4096.7|506
1595295600000|2020-07-21 01:40:00|4102|4099.2|4099.5|4096.7|4103.5|4100.7|4099.5|4096.7|517
1595295900000|2020-07-21 01:45:00|4100.5|4097.7|4102.5|4099.7|4105.5|4102.7|4099.5|4096.7|442
1595296200000|2020-07-21 01:50:00|4103.5|4100.7|4097.5|4094.7|4103.5|4100.7|4096.5|4093.7|252
1595296500000|2020-07-21 01:55:00|4096.5|4093.7|4097.5|4094.7|4098.5|4095.7|4096.5|4093.7|194
1595296800000|2020-07-21 02:00:00|4098|4095.2|4097.5|4094.7|4099.5|4096.7|4097.5|4094.7|163
1595297100000|2020-07-21 02:05:00|4098.5|4095.7|4098.5|4095.7|4100.5|4097.7|4097.5|4094.7|147
1595297400000|2020-07-21 02:10:00|4097.5|4094.7|4097.5|4094.7|4098.5|4095.7|4096.5|4093.7|150
1595297700000|2020-07-21 02:15:00|4098.5|4095.7|4095.5|4092.7|4098.5|4095.7|4094.6|4091.8|152
1595298000000|2020-07-21 02:20:00|4095.6|4092.8|4096.5|4093.7|4096.5|4093.7|4094.5|4091.7|170
1595298300000|2020-07-21 02:25:00|4095.6|4092.8|4091.6|4088.8|4096|4093.2|4091.6|4088.8|311
1595298600000|2020-07-21 02:30:00|4092.5|4089.7|4091.5|4088.7|4093.6|4090.8|4090.5|4087.7|202
1595298900000|2020-07-21 02:35:00|4092.5|4089.7|4093.5|4090.7|4093.6|4090.8|4091.5|4088.7|117
1595299200000|2020-07-21 02:40:00|4093.6|4090.8|4095.5|4092.7|4096.5|4093.7|4093.5|4090.7|106
1595299500000|2020-07-21 02:45:00|4095.6|4092.8|4096.5|4093.7|4096.6|4093.8|4095.5|4092.7|70
1595299800000|2020-07-21 02:50:00|4095.6|4092.8|4094.5|4091.7|4096.5|4093.7|4094.5|4091.7|80
1595300100000|2020-07-21 02:55:00|4094.6|4091.8|4095.5|4092.7|4096.5|4093.7|4094.5|4091.7|60
1595300400000|2020-07-21 03:00:00|4094.6|4091.8|4093.6|4090.8|4095.5|4092.7|4093.5|4090.7|104
1595300700000|2020-07-21 03:05:00|4093|4090.2|4092.6|4089.8|4093.6|4090.8|4090.6|4087.8|174
1595301000000|2020-07-21 03:10:00|4093.5|4090.7|4092.6|4089.8|4093.6|4090.8|4092.6|4089.8|67
1595301300000|2020-07-21 03:15:00|4091.6|4088.8|4091.6|4088.8|4093.6|4090.8|4090.6|4087.8|171
1595301600000|2020-07-21 03:20:00|4091.5|4088.7|4089.6|4086.8|4091.6|4088.8|4089.5|4086.7|206
1595301900000|2020-07-21 03:25:00|4089.5|4086.7|4089.6|4086.8|4091.6|4088.8|4088.6|4085.8|313
1595302200000|2020-07-21 03:30:00|4090.6|4087.8|4089.6|4086.8|4091.5|4088.7|4088.6|4085.8|177
1595302500000|2020-07-21 03:35:00|4090.5|4087.7|4093.6|4090.8|4095|4092.2|4088.6|4085.8|309
1595302800000|2020-07-21 03:40:00|4094.5|4091.7|4096.6|4093.8|4097.5|4094.7|4094.5|4091.7|217
1595303100000|2020-07-21 03:45:00|4096.5|4093.7|4096.5|4093.7|4097.5|4094.7|4096.5|4093.7|66
1595303400000|2020-07-21 03:50:00|4096.6|4093.8|4096.6|4093.8|4097.5|4094.7|4095.6|4092.8|97
1595303700000|2020-07-21 03:55:00|4097.5|4094.7|4096.6|4093.8|4097.5|4094.7|4096.5|4093.7|102
1595304000000|2020-07-21 04:00:00|4096.5|4093.7|4096.6|4093.8|4097.6|4094.8|4095.6|4092.8|110
1595304300000|2020-07-21 04:05:00|4097.6|4094.8|4096.6|4093.8|4097.6|4094.8|4096.6|4093.8|73
1595304600000|2020-07-21 04:10:00|4095.6|4092.8|4096.6|4093.8|4097.6|4094.8|4095.6|4092.8|171
1595304900000|2020-07-21 04:15:00|4097.1|4094.3|4095.6|4092.8|4097.6|4094.8|4094.6|4091.8|54
1595305200000|2020-07-21 04:20:00|4094.6|4091.8|4094.6|4091.8|4095.6|4092.8|4093.6|4090.8|72
1595305500000|2020-07-21 04:25:00|4093.6|4090.8|4093.6|4090.8|4093.6|4090.8|4092.6|4089.8|72
1595305800000|2020-07-21 04:30:00|4094.6|4091.8|4094.6|4091.8|4095.6|4092.8|4094.6|4091.8|128
1595306100000|2020-07-21 04:35:00|4095.6|4092.8|4096.6|4093.8|4096.6|4093.8|4094.6|4091.8|86
1595306400000|2020-07-21 04:40:00|4097.6|4094.8|4096.6|4093.8|4097.6|4094.8|4095.6|4092.8|179
1595306700000|2020-07-21 04:45:00|4096.1|4093.3|4096.6|4093.8|4096.6|4093.8|4095.6|4092.8|73
1595307000000|2020-07-21 04:50:00|4097.1|4094.3|4097.6|4094.8|4098.6|4095.8|4096.6|4093.8|199
1595307300000|2020-07-21 04:55:00|4096.6|4093.8|4098.6|4095.8|4099.6|4096.8|4096.6|4093.8|104
1595307600000|2020-07-21 05:00:00|4097.6|4094.8|4101.6|4098.8|4101.6|4098.8|4097.6|4094.8|375
1595307900000|2020-07-21 05:05:00|4102.6|4099.8|4099.6|4096.8|4102.6|4099.8|4099.6|4096.8|428
1595308200000|2020-07-21 05:10:00|4100.6|4097.8|4099.6|4096.8|4100.6|4097.8|4098.6|4095.8|117
1595308500000|2020-07-21 05:15:00|4100.6|4097.8|4099.6|4096.8|4100.6|4097.8|4099.6|4096.8|103
1595308800000|2020-07-21 05:20:00|4100.6|4097.8|4098.6|4095.8|4100.6|4097.8|4097.6|4094.8|99
1595309100000|2020-07-21 05:25:00|4098.1|4095.3|4097.6|4094.8|4098.6|4095.8|4095.6|4092.8|122
1595309400000|2020-07-21 05:30:00|4098.6|4095.8|4097.6|4094.8|4098.6|4095.8|4097.6|4094.8|98
1595309700000|2020-07-21 05:35:00|4096.6|4093.8|4100.6|4097.8|4101.6|4098.8|4096.6|4093.8|330
1595310000000|2020-07-21 05:40:00|4099.6|4096.8|4099.6|4096.8|4100.6|4097.8|4099.6|4096.8|78
1595310300000|2020-07-21 05:45:00|4100.6|4097.8|4102.6|4099.8|4103.6|4100.8|4099.6|4096.8|322
1595310600000|2020-07-21 05:50:00|4103.5|4100.7|4101.6|4098.8|4104.6|4101.8|4100.6|4097.8|305
1595310900000|2020-07-21 05:55:00|4103.5|4100.7|4101.6|4098.8|4104.6|4101.8|4100.6|4097.8|428
1595311200000|2020-07-21 06:00:00|4102.6|4099.8|4104.6|4101.8|4107.6|4104.8|4101.6|4098.8|940
1595311500000|2020-07-21 06:05:00|4105.6|4102.8|4105.6|4102.8|4106.6|4103.8|4103.6|4100.8|289
1595311800000|2020-07-21 06:10:00|4106.1|4103.3|4107.6|4104.8|4108.6|4105.8|4104.6|4101.8|303
1595312100000|2020-07-21 06:15:00|4106.7|4103.9|4103.6|4100.8|4106.7|4103.9|4103.6|4100.8|424
1595312400000|2020-07-21 06:20:00|4104.1|4101.3|4108.6|4105.8|4109.6|4106.8|4103.6|4100.8|497
1595312700000|2020-07-21 06:25:00|4109.6|4106.8|4111.6|4108.8|4114.6|4111.8|4109.6|4106.8|770
1595313000000|2020-07-21 06:30:00|4110.6|4107.8|4108.7|4105.9|4110.6|4107.8|4107.6|4104.8|840
1595313300000|2020-07-21 06:35:00|4108.6|4105.8|4106.7|4103.9|4109.1|4106.3|4105.7|4102.9|311
1595313600000|2020-07-21 06:40:00|4107.6|4104.8|4111.6|4108.8|4111.7|4108.9|4106.7|4103.9|298
1595313900000|2020-07-21 06:45:00|4111.7|4108.9|4110.6|4107.8|4111.7|4108.9|4107.6|4104.8|651
1595314200000|2020-07-21 06:50:00|4109.7|4106.9|4114.6|4111.8|4114.6|4111.8|4108.7|4105.9|583
1595314500000|2020-07-21 06:55:00|4114.7|4111.9|4116.6|4113.8|4116.6|4113.8|4113.6|4110.8|1015
1595314800000|2020-07-21 07:00:00|4115.7|4112.9|4117.6|4114.8|4118.7|4115.9|4114.6|4111.8|1087
1595315100000|2020-07-21 07:05:00|4117.7|4114.9|4119.6|4116.8|4122.6|4119.8|4114.6|4111.8|1454
1595315400000|2020-07-21 07:10:00|4119.7|4116.9|4116.6|4113.8|4120.7|4117.9|4116.1|4113.3|952
1595315700000|2020-07-21 07:15:00|4116.7|4113.9|4116.7|4113.9|4119.6|4116.8|4113.6|4110.8|801
1595316000000|2020-07-21 07:20:00|4116.6|4113.8|4113.6|4110.8|4118.6|4115.8|4112.7|4109.9|931
1595316300000|2020-07-21 07:25:00|4112.7|4109.9|4115.6|4112.8|4115.7|4112.9|4111.7|4108.9|468
1595316600000|2020-07-21 07:30:00|4115.7|4112.9|4116.7|4113.9|4117.6|4114.8|4114.6|4111.8|497
1595316900000|2020-07-21 07:35:00|4117.6|4114.8|4119.7|4116.9|4121.7|4118.9|4116.7|4113.9|820
1595317200000|2020-07-21 07:40:00|4118.7|4115.9|4115.7|4112.9|4119.7|4116.9|4114.7|4111.9|554
1595317500000|2020-07-21 07:45:00|4116.2|4113.4|4114.7|4111.9|4117.6|4114.8|4111.7|4108.9|808
1595317800000|2020-07-21 07:50:00|4114.6|4111.8|4118.6|4115.8|4118.6|4115.8|4111.7|4108.9|538
1595318100000|2020-07-21 07:55:00|4117.7|4114.9|4123.7|4120.9|4125.6|4122.8|4117.7|4114.9|1550
1595318400000|2020-07-21 08:00:00|4123.6|4120.8|4127.7|4124.9|4129.6|4126.8|4121.7|4118.9|1255
1595318700000|2020-07-21 08:05:00|4126.7|4123.9|4124.7|4121.9|4129.7|4126.9|4123.7|4120.9|870
1595319000000|2020-07-21 08:10:00|4125.2|4122.4|4127.7|4124.9|4128.7|4125.9|4124.7|4121.9|514
1595319300000|2020-07-21 08:15:00|4126.7|4123.9|4129.7|4126.9|4129.7|4126.9|4123.6|4120.8|814
1595319600000|2020-07-21 08:20:00|4130.6|4127.8|4131.7|4128.9|4133.6|4130.8|4128.7|4125.9|906
1595319900000|2020-07-21 08:25:00|4132.2|4129.4|4140.7|4137.9|4141.7|4138.9|4131.7|4128.9|3513
1595320200000|2020-07-21 08:30:00|4141.6|4138.8|4142.7|4139.9|4142.7|4139.9|4137.7|4134.9|2119
1595320500000|2020-07-21 08:35:00|4143.7|4140.9|4158.7|4155.9|4164.7|4161.9|4140.7|4137.9|4863
1595320800000|2020-07-21 08:40:00|4159.2|4156.4|4150.7|4147.9|4159.7|4156.9|4148.7|4145.9|1897
1595321100000|2020-07-21 08:45:00|4151.7|4148.9|4162.7|4159.9|4162.7|4159.9|4150.7|4147.9|2635
1595321400000|2020-07-21 08:50:00|4163.6|4160.8|4182.7|4179.9|4184.6|4181.8|4159.7|4156.9|5162
1595321700000|2020-07-21 08:55:00|4183.6|4180.8|4181.6|4178.8|4191.6|4188.8|4180.7|4177.9|3216
1595322000000|2020-07-21 09:00:00|4180.7|4177.9|4197.6|4194.8|4203.6|4200.8|4180.1|4177.3|3798
1595322300000|2020-07-21 09:05:00|4198.6|4195.8|4190.6|4187.8|4198.6|4195.8|4187.6|4184.8|2171
1595322600000|2020-07-21 09:10:00|4190.7|4187.9|4188.6|4185.8|4197.6|4194.8|4186.7|4183.9|1380
1595322900000|2020-07-21 09:15:00|4187.7|4184.9|4185.6|4182.8|4188.6|4185.8|4183.6|4180.8|1795
1595323200000|2020-07-21 09:20:00|4186.6|4183.8|4181.6|4178.8|4187.6|4184.8|4179.7|4176.9|1082
1595323500000|2020-07-21 09:25:00|4181.1|4178.3|4180.6|4177.8|4181.7|4178.9|4175.6|4172.8|1137
1595323800000|2020-07-21 09:30:00|4181.6|4178.8|4184.7|4181.9|4186.6|4183.8|4178.1|4175.3|1022
1595324100000|2020-07-21 09:35:00|4184.6|4181.8|4182.6|4179.8|4185.6|4182.8|4177.7|4174.9|1173
1595324400000|2020-07-21 09:40:00|4182.1|4179.3|4178.6|4175.8|4185.6|4182.8|4176.6|4173.8|1171
1595324700000|2020-07-21 09:45:00|4177.7|4174.9|4180.6|4177.8|4183.6|4180.8|4175.6|4172.8|1113
1595325000000|2020-07-21 09:50:00|4180.7|4177.9|4181.7|4178.9|4182.7|4179.9|4179.6|4176.8|463
1595325300000|2020-07-21 09:55:00|4182.2|4179.4|4181.7|4178.9|4185.6|4182.8|4181.6|4178.8|424
1595325600000|2020-07-21 10:00:00|4182.6|4179.8|4190.2|4187.4|4192.6|4189.8|4182.6|4179.8|1422
1595325900000|2020-07-21 10:05:00|4190.1|4187.3|4191.6|4188.8|4196.6|4193.8|4187.7|4184.9|788
1595326200000|2020-07-21 10:10:00|4190.7|4187.9|4190.6|4187.8|4193.6|4190.8|4189.7|4186.9|412
1595326500000|2020-07-21 10:15:00|4190.7|4187.9|4196.6|4193.8|4196.6|4193.8|4190.6|4187.8|623
1595326800000|2020-07-21 10:20:00|4196.7|4193.9|4192.6|4189.8|4200.6|4197.8|4191.7|4188.9|950
1595327100000|2020-07-21 10:25:00|4191.7|4188.9|4194.7|4191.9|4197.6|4194.8|4191.7|4188.9|649
1595327400000|2020-07-21 10:30:00|4194.6|4191.8|4197.6|4194.8|4199.6|4196.8|4194.6|4191.8|879
1595327700000|2020-07-21 10:35:00|4198.6|4195.8|4201.7|4198.9|4203.6|4200.8|4196.6|4193.8|916
1595328000000|2020-07-21 10:40:00|4201.6|4198.8|4205.6|4202.8|4213.6|4210.8|4200.6|4197.8|2097
1595328300000|2020-07-21 10:45:00|4204.7|4201.9|4212.7|4209.9|4213.7|4210.9|4202.7|4199.9|1566
1595328600000|2020-07-21 10:50:00|4213.6|4210.8|4208.7|4205.9|4214.7|4211.9|4207.7|4204.9|1440
1595328900000|2020-07-21 10:55:00|4207.7|4204.9|4209.7|4206.9|4211.7|4208.9|4207.7|4204.9|1042
1595329200000|2020-07-21 11:00:00|4208.7|4205.9|4212.7|4209.9|4217.7|4214.9|4208.7|4205.9|1757
1595329500000|2020-07-21 11:05:00|4211.7|4208.9|4211.7|4208.9|4212.7|4209.9|4207.7|4204.9|834
1595329800000|2020-07-21 11:10:00|4212.1|4209.3|4216.7|4213.9|4219.7|4216.9|4211.7|4208.9|2041
1595330100000|2020-07-21 11:15:00|4215.7|4212.9|4221.6|4218.8|4229.6|4226.8|4215.6|4212.8|3662
1595330400000|2020-07-21 11:20:00|4222.6|4219.8|4228.6|4225.8|4228.6|4225.8|4219.6|4216.8|1176
1595330700000|2020-07-21 11:25:00|4227.7|4224.9|4227.6|4224.8|4230.7|4227.9|4226.6|4223.8|1660
1595331000000|2020-07-21 11:30:00|4228.1|4225.3|4226.6|4223.8|4229.6|4226.8|4225.1|4222.3|1158
1595331300000|2020-07-21 11:35:00|4225.7|4222.9|4218.6|4215.8|4226.6|4223.8|4215.6|4212.8|1713
1595331600000|2020-07-21 11:40:00|4217.7|4214.9|4212.6|4209.8|4220.6|4217.8|4212.2|4209.4|967
1595331900000|2020-07-21 11:45:00|4213.6|4210.8|4209.6|4206.8|4219.6|4216.8|4208.6|4205.8|1438
1595332200000|2020-07-21 11:50:00|4208.7|4205.9|4211.6|4208.8|4214.6|4211.8|4207.6|4204.8|1392
1595332500000|2020-07-21 11:55:00|4210.6|4207.8|4207.7|4204.9|4212.6|4209.8|4204.7|4201.9|2784
1595332800000|2020-07-21 12:00:00|4208.6|4205.8|4201.6|4198.8|4211.7|4208.9|4199.7|4196.9|2274
1595333100000|2020-07-21 12:05:00|4201.7|4198.9|4194.6|4191.8|4201.7|4198.9|4190.7|4187.9|1697
1595333400000|2020-07-21 12:10:00|4193.7|4190.9|4188.7|4185.9|4198.6|4195.8|4186.7|4183.9|2308
1595333700000|2020-07-21 12:15:00|4188.2|4185.4|4196.7|4193.9|4197.7|4194.9|4187.7|4184.9|1389
1595334000000|2020-07-21 12:20:00|4197.6|4194.8|4201.7|4198.9|4202.6|4199.8|4194.7|4191.9|2519
1595334300000|2020-07-21 12:25:00|4200.7|4197.9|4200.6|4197.8|4203.7|4200.9|4199.7|4196.9|1081
1595334600000|2020-07-21 12:30:00|4200.7|4197.9|4199.7|4196.9|4203.7|4200.9|4198.7|4195.9|900
1595334900000|2020-07-21 12:35:00|4200.2|4197.4|4206.6|4203.8|4206.7|4203.9|4200.2|4197.4|784
1595335200000|2020-07-21 12:40:00|4205.7|4202.9|4208.6|4205.8|4208.6|4205.8|4203.6|4200.8|952
1595335500000|2020-07-21 12:45:00|4208.2|4205.4|4193.7|4190.9|4208.6|4205.8|4192.7|4189.9|2639
1595335800000|2020-07-21 12:50:00|4192.7|4189.9|4195.7|4192.9|4202.7|4199.9|4192.7|4189.9|1528
1595336100000|2020-07-21 12:55:00|4194.7|4191.9|4200.7|4197.9|4207.2|4204.4|4194.7|4191.9|1619
1595336400000|2020-07-21 13:00:00|4201.2|4198.4|4221.7|4218.9|4223.7|4220.9|4197.7|4194.9|5381
1595336700000|2020-07-21 13:05:00|4222.6|4219.8|4226.6|4223.8|4228.6|4225.8|4219.7|4216.9|5020
1595337000000|2020-07-21 13:10:00|4227.6|4224.8|4221.7|4218.9|4228.7|4225.9|4216.2|4213.4|2495
1595337300000|2020-07-21 13:15:00|4221.6|4218.8|4223.7|4220.9|4225.7|4222.9|4216.6|4213.8|2241
1595337600000|2020-07-21 13:20:00|4224.6|4221.8|4227.7|4224.9|4230.7|4227.9|4223.7|4220.9|2424
1595337900000|2020-07-21 13:25:00|4228.7|4225.9|4213.7|4210.9|4235.7|4232.9|4212.7|4209.9|5368
1595338200000|2020-07-21 13:30:00|4214.6|4211.8|4218.6|4215.8|4233.6|4230.8|4213.7|4210.9|7159
1595338500000|2020-07-21 13:35:00|4217.7|4214.9|4226.6|4223.8|4226.7|4223.9|4213.6|4210.8|3357
1595338800000|2020-07-21 13:40:00|4227.5|4224.7|4224.6|4221.8|4230.6|4227.8|4223.6|4220.8|2542
1595339100000|2020-07-21 13:45:00|4224.7|4221.9|4239.6|4236.8|4240.6|4237.8|4219.6|4216.8|4934
1595339400000|2020-07-21 13:50:00|4239.1|4236.3|4244.6|4241.8|4245.6|4242.8|4237.6|4234.8|6323
1595339700000|2020-07-21 13:55:00|4245.6|4242.8|4248.6|4245.8|4249.6|4246.8|4240.6|4237.8|4851
1595340000000|2020-07-21 14:00:00|4248.7|4245.9|4246.6|4243.8|4250.6|4247.8|4241.6|4238.8|6532
1595340300000|2020-07-21 14:05:00|4246.7|4243.9|4239.6|4236.8|4252.6|4249.8|4238.6|4235.8|4094
1595340600000|2020-07-21 14:10:00|4238.7|4235.9|4233.6|4230.8|4247.6|4244.8|4233.6|4230.8|4058
1595340900000|2020-07-21 14:15:00|4233.7|4230.9|4238.6|4235.8|4241.7|4238.9|4233.7|4230.9|2987
1595341200000|2020-07-21 14:20:00|4237.7|4234.9|4231.6|4228.8|4240.6|4237.8|4230.6|4227.8|2467
1595341500000|2020-07-21 14:25:00|4232.6|4229.8|4224.1|4221.3|4235.6|4232.8|4222.6|4219.8|4438
1595341800000|2020-07-21 14:30:00|4224.6|4221.8|4234.6|4231.8|4237.6|4234.8|4222.6|4219.8|3565
1595342100000|2020-07-21 14:35:00|4233.7|4230.9|4230.6|4227.8|4239.6|4236.8|4228.7|4225.9|4319
1595342400000|2020-07-21 14:40:00|4230.7|4227.9|4223.7|4220.9|4234.7|4231.9|4222.7|4219.9|4832
1595342700000|2020-07-21 14:45:00|4222.7|4219.9|4238.7|4235.9|4239.7|4236.9|4222.7|4219.9|2971
1595343000000|2020-07-21 14:50:00|4239.7|4236.9|4236.7|4233.9|4245.6|4242.8|4236.7|4233.9|4486
1595343300000|2020-07-21 14:55:00|4237.6|4234.8|4223.6|4220.8|4238.7|4235.9|4223.6|4220.8|3354
1595343600000|2020-07-21 15:00:00|4224.6|4221.8|4231.6|4228.8|4232.6|4229.8|4216.6|4213.8|4005
1595343900000|2020-07-21 15:05:00|4232.6|4229.8|4233.7|4230.9|4235.6|4232.8|4228.6|4225.8|2681
1595344200000|2020-07-21 15:10:00|4234.6|4231.8|4227.7|4224.9|4237.7|4234.9|4227.6|4224.8|2549
1595344500000|2020-07-21 15:15:00|4227.6|4224.8|4226.7|4223.9|4239.6|4236.8|4226.6|4223.8|2700
1595344800000|2020-07-21 15:20:00|4227.6|4224.8|4239.6|4236.8|4241.6|4238.8|4225.7|4222.9|2541
1595345100000|2020-07-21 15:25:00|4239.7|4236.9|4228.6|4225.8|4241.7|4238.9|4228.6|4225.8|4018
1595345400000|2020-07-21 15:30:00|4228.7|4225.9|4226.6|4223.8|4232.7|4229.9|4220.6|4217.8|3156
1595345700000|2020-07-21 15:35:00|4225.7|4222.9|4227.6|4224.8|4228.7|4225.9|4224.7|4221.9|1476
1595346000000|2020-07-21 15:40:00|4226.7|4223.9|4224.6|4221.8|4229.6|4226.8|4220.8|4218|1694
1595346300000|2020-07-21 15:45:00|4223.7|4220.9|4216.6|4213.8|4224.7|4221.9|4214.6|4211.8|2168
1595346600000|2020-07-21 15:50:00|4215.7|4212.9|4218.7|4215.9|4223.6|4220.8|4210.7|4207.9|3868
1595346900000|2020-07-21 15:55:00|4218.6|4215.8|4207.8|4205|4218.7|4215.9|4207.7|4204.9|4468
1595347200000|2020-07-21 16:00:00|4208.2|4205.4|4208.7|4205.9|4209.8|4207|4203.7|4200.9|2746
1595347500000|2020-07-21 16:05:00|4208.8|4206|4205.7|4202.9|4209.7|4206.9|4202.7|4199.9|1995
1595347800000|2020-07-21 16:10:00|4204.8|4202|4184.8|4182|4204.8|4202|4182.7|4179.9|5894
1595348100000|2020-07-21 16:15:00|4184.7|4181.9|4185.7|4182.9|4193.7|4190.9|4180.7|4177.9|4894
1595348400000|2020-07-21 16:20:00|4185.8|4183|4193.7|4190.9|4197.7|4194.9|4178.7|4175.9|4226
1595348700000|2020-07-21 16:25:00|4192.7|4189.9|4186.7|4183.9|4195.7|4192.9|4186.7|4183.9|1755
1595349000000|2020-07-21 16:30:00|4187.7|4184.9|4193.7|4190.9|4194.7|4191.9|4184.7|4181.9|1496
1595349300000|2020-07-21 16:35:00|4192.7|4189.9|4186.7|4183.9|4193.7|4190.9|4181.7|4178.9|1689
1595349600000|2020-07-21 16:40:00|4187.7|4184.9|4191.7|4188.9|4193.7|4190.9|4183.7|4180.9|1017
1595349900000|2020-07-21 16:45:00|4190.8|4188|4173.7|4170.9|4190.8|4188|4169.7|4166.9|3219
1595350200000|2020-07-21 16:50:00|4174.7|4171.9|4178.7|4175.9|4180.7|4177.9|4171.7|4168.9|1667
1595350500000|2020-07-21 16:55:00|4179.7|4176.9|4185.7|4182.9|4187.7|4184.9|4178.7|4175.9|2177
1595350800000|2020-07-21 17:00:00|4186.7|4183.9|4184.7|4181.9|4187.7|4184.9|4180.7|4177.9|1479
1595351100000|2020-07-21 17:05:00|4184.2|4181.4|4187.7|4184.9|4189.7|4186.9|4183.7|4180.9|1571
1595351400000|2020-07-21 17:10:00|4188.7|4185.9|4187.7|4184.9|4189.7|4186.9|4182.7|4179.9|2841
1595351700000|2020-07-21 17:15:00|4188.7|4185.9|4188.8|4186|4189.7|4186.9|4185.7|4182.9|2256
1595352000000|2020-07-21 17:20:00|4188.7|4185.9|4183.8|4181|4188.8|4186|4183.8|4181|1461
1595352300000|2020-07-21 17:25:00|4182.8|4180|4191.7|4188.9|4191.7|4188.9|4181.8|4179|3906
1595352600000|2020-07-21 17:30:00|4191.3|4188.5|4182.8|4180|4191.7|4188.9|4182.8|4180|1455
1595352900000|2020-07-21 17:35:00|4183.2|4180.4|4180.7|4177.9|4183.8|4181|4178.8|4176|996
1595353200000|2020-07-21 17:40:00|4179.8|4177|4182.8|4180|4185.7|4182.9|4178.7|4175.9|980
1595353500000|2020-07-21 17:45:00|4181.8|4179|4184.8|4182|4185.3|4182.5|4179.8|4177|946
1595353800000|2020-07-21 17:50:00|4184.7|4181.9|4183.8|4181|4186.8|4184|4181.8|4179|1159
1595354100000|2020-07-21 17:55:00|4184.3|4181.5|4183.8|4181|4185.7|4182.9|4181.8|4179|1076
1595354400000|2020-07-21 18:00:00|4182.8|4180|4195.7|4192.9|4196.8|4194|4178.8|4176|3758
1595354700000|2020-07-21 18:05:00|4194.8|4192|4203.8|4201|4205.7|4202.9|4193.7|4190.9|4824
1595355000000|2020-07-21 18:10:00|4203.7|4200.9|4211.7|4208.9|4212.2|4209.4|4202.7|4199.9|3164
1595355300000|2020-07-21 18:15:00|4210.8|4208|4217.7|4214.9|4220.7|4217.9|4209.7|4206.9|4108
1595355600000|2020-07-21 18:20:00|4216.7|4213.9|4213.7|4210.9|4223.7|4220.9|4212.8|4210|4805
1595355900000|2020-07-21 18:25:00|4212.8|4210|4190.8|4188|4213.7|4210.9|4190.8|4188|8366
1595356200000|2020-07-21 18:30:00|4191.8|4189|4196.8|4194|4198.8|4196|4187.8|4185|2813
1595356500000|2020-07-21 18:35:00|4197.8|4195|4197.8|4195|4199.8|4197|4194.8|4192|863
1595356800000|2020-07-21 18:40:00|4198.8|4196|4197.8|4195|4199.3|4196.5|4196.8|4194|535
1595357100000|2020-07-21 18:45:00|4198.8|4196|4199.8|4197|4201.8|4199|4196.8|4194|526
1595357400000|2020-07-21 18:50:00|4199.3|4196.5|4200.8|4198|4200.8|4198|4196.8|4194|300
1595357700000|2020-07-21 18:55:00|4201.8|4199|4200.8|4198|4202.8|4200|4199.8|4197|361
1595358000000|2020-07-21 19:00:00|4199.8|4197|4202.8|4200|4204.8|4202|4199.8|4197|532
1595358300000|2020-07-21 19:05:00|4203.8|4201|4203.8|4201|4204.8|4202|4201.8|4199|263
1595358600000|2020-07-21 19:10:00|4204.8|4202|4188.8|4186|4204.8|4202|4185.9|4183.1|1902
1595358900000|2020-07-21 19:15:00|4187.9|4185.1|4186.8|4184|4189.8|4187|4184.8|4182|529
1595359200000|2020-07-21 19:20:00|4185.8|4183|4185.8|4183|4186.3|4183.5|4183.8|4181|404
1595359500000|2020-07-21 19:25:00|4186.8|4184|4185.8|4183|4188.8|4186|4184.8|4182|468
1595359800000|2020-07-21 19:30:00|4186.8|4184|4187.8|4185|4189.8|4187|4182.8|4180|672
1595360100000|2020-07-21 19:35:00|4188.8|4186|4187.8|4185|4188.8|4186|4185.8|4183|447
1595360400000|2020-07-21 19:40:00|4187.3|4184.5|4188.8|4186|4189.8|4187|4186.8|4184|277
1595360700000|2020-07-21 19:45:00|4187.9|4185.1|4190.8|4188|4193.8|4191|4187.8|4185|405
1595361000000|2020-07-21 19:50:00|4190.4|4187.6|4184.8|4182|4190.8|4188|4182.8|4180|534
1595361300000|2020-07-21 19:55:00|4185.8|4183|4184.8|4182|4185.8|4183|4182.8|4180|847
1595361600000|2020-07-21 20:00:00|4184.4|4181.6|4185.8|4183|4186.8|4184|4182.8|4180|251
1595361900000|2020-07-21 20:05:00|4184.8|4182|4185.8|4183|4186.8|4184|4184.8|4182|143
1595362200000|2020-07-21 20:10:00|4184.8|4182|4187.8|4185|4187.8|4185|4184.8|4182|212
1595362500000|2020-07-21 20:15:00|4186.8|4184|4191.8|4189|4191.8|4189|4186.3|4183.5|258
1595362800000|2020-07-21 20:20:00|4191.9|4189.1|4190.8|4188|4192.8|4190|4190.8|4188|72
1595363100000|2020-07-21 20:25:00|4191.3|4188.5|4192.3|4189.5|4194.3|4191.5|4190.8|4188|383
1595363400000|2020-07-21 20:30:00|4191.8|4189|4167.9|4165.1|4192.8|4190|4162.8|4160|3643
1595363700000|2020-07-21 20:35:00|4168.8|4166|4162.9|4160.1|4168.9|4166.1|4162.8|4160|754
1595364000000|2020-07-21 20:40:00|4163.8|4161|4165.9|4163.1|4169.8|4167|4162.9|4160.1|528
1595364300000|2020-07-21 20:45:00|4166.4|4163.6|4157.8|4155|4166.4|4163.6|4156.8|4154|596
1595364600000|2020-07-21 20:50:00|4157.4|4154.6|4156.8|4154|4159.8|4157|4155.8|4153|610
1595364900000|2020-07-21 20:55:00|4155.9|4153.1|4161.9|4151.9|4161.9|4154.1|4153.8|4151|592
1595368800000|2020-07-21 22:00:00|4147.4|4144.6|4147.9|4145.1|4150.4|4147.1|4145.4|4142.6|430
1595369100000|2020-07-21 22:05:00|4148.9|4146.1|4150.9|4148.1|4151.9|4149.1|4148.9|4146.1|227
1595369400000|2020-07-21 22:10:00|4149.9|4147.1|4151.9|4149.1|4151.9|4149.1|4148.9|4146.1|96
1595369700000|2020-07-21 22:15:00|4152.8|4150|4156.9|4154.1|4156.9|4154.1|4151.8|4149|144
1595370000000|2020-07-21 22:20:00|4155.9|4153.1|4154.9|4152.1|4156.9|4154.1|4153.9|4151.1|102
1595370300000|2020-07-21 22:25:00|4155.8|4153|4156.9|4154.1|4156.9|4154.1|4154.9|4152.1|95
1595370600000|2020-07-21 22:30:00|4156|4153.2|4158.9|4156.1|4159.4|4156.6|4155.9|4153.1|149
1595370900000|2020-07-21 22:35:00|4157.9|4155.1|4161.9|4159.1|4161.9|4159.1|4156.9|4154.1|182
1595371200000|2020-07-21 22:40:00|4161|4158.2|4158.9|4156.1|4161|4158.2|4158.4|4155.6|95
1595371500000|2020-07-21 22:45:00|4157.9|4155.1|4158.9|4156.1|4159.9|4157.1|4157.9|4155.1|74
1595371800000|2020-07-21 22:50:00|4158|4155.2|4154.9|4152.1|4158|4155.2|4154.9|4152.1|79
1595372100000|2020-07-21 22:55:00|4154.4|4151.6|4157.9|4155.1|4157.9|4155.1|4153.9|4151.1|78
1595372400000|2020-07-21 23:00:00|4157.4|4154.6|4161.9|4159.1|4164.9|4162.1|4157.4|4154.6|200
1595372700000|2020-07-21 23:05:00|4160.9|4158.1|4163.9|4161.1|4163.9|4161.1|4160.9|4158.1|87
1595373000000|2020-07-21 23:10:00|4164.9|4162.1|4165.9|4163.1|4166.9|4164.1|4163.9|4161.1|122
1595373300000|2020-07-21 23:15:00|4166.8|4164|4162.9|4160.1|4166.9|4164.1|4162.9|4160.1|70
1595373600000|2020-07-21 23:20:00|4163.8|4161|4163.9|4161.1|4164.9|4162.1|4161.9|4159.1|63
1595373900000|2020-07-21 23:25:00|4163|4160.2|4160.9|4158.1|4163|4160.2|4159.9|4157.1|61
1595374200000|2020-07-21 23:30:00|4160.4|4157.6|4161.9|4159.1|4161.9|4159.1|4159.9|4157.1|54
1595374500000|2020-07-21 23:35:00|4161|4158.2|4160.9|4158.1|4161.4|4158.6|4160.9|4158.1|19
1595374800000|2020-07-21 23:40:00|4161.4|4158.6|4161.9|4159.1|4162.9|4160.1|4160.9|4158.1|53
1595375100000|2020-07-21 23:45:00|4161.4|4158.6|4166.9|4164.1|4166.9|4164.1|4160.9|4158.1|149
1595375400000|2020-07-21 23:50:00|4167.9|4165.1|4165.9|4163.1|4168.9|4166.1|4165.9|4163.1|110
1595375700000|2020-07-21 23:55:00|4166.9|4164.1|4161.9|4159.1|4166.9|4164.1|4160.9|4158.1|123
1595376000000|2020-07-22 00:00:00|4162.9|4160.1|4153.9|4151.1|4163.9|4161.1|4153.9|4151.1|609
1595376300000|2020-07-22 00:05:00|4152.9|4150.1|4155.9|4153.1|4156.9|4154.1|4152.9|4150.1|192
1595376600000|2020-07-22 00:10:00|4154|4151.2|4154.9|4152.1|4156.9|4154.1|4150.9|4148.1|273
1595376900000|2020-07-22 00:15:00|4154.4|4151.6|4154.9|4152.1|4157.9|4155.1|4154.4|4151.6|262
1595377200000|2020-07-22 00:20:00|4153.9|4151.1|4153.9|4151.1|4155.9|4153.1|4153.9|4151.1|183
1595377500000|2020-07-22 00:25:00|4154.9|4152.1|4157.9|4155.1|4157.9|4155.1|4153.9|4151.1|186
1595377800000|2020-07-22 00:30:00|4157|4154.2|4149.9|4147.1|4157|4154.2|4148.9|4146.1|419
1595378100000|2020-07-22 00:35:00|4149|4146.2|4151.9|4149.1|4151.9|4149.1|4147.9|4145.1|190
1595378400000|2020-07-22 00:40:00|4151.4|4148.6|4148.9|4146.1|4151.9|4149.1|4147.9|4145.1|189
1595378700000|2020-07-22 00:45:00|4147.9|4145.1|4152.9|4150.1|4152.9|4150.1|4147.9|4145.1|146
1595379000000|2020-07-22 00:50:00|4153.4|4150.6|4152.9|4150.1|4153.9|4151.1|4150.9|4148.1|206
1595379300000|2020-07-22 00:55:00|4153.4|4150.6|4149.9|4147.1|4153.9|4151.1|4149.9|4147.1|176
1595379600000|2020-07-22 01:00:00|4150.9|4148.1|4156.9|4154.1|4156.9|4154.1|4147.9|4145.1|639
1595379900000|2020-07-22 01:05:00|4155.9|4153.1|4160|4157.2|4160|4157.2|4155.9|4153.1|344
1595380200000|2020-07-22 01:10:00|4160.9|4158.1|4162|4159.2|4163|4160.2|4158.9|4156.1|385
1595380500000|2020-07-22 01:15:00|4162.9|4160.1|4163|4160.2|4163|4160.2|4160|4157.2|462
1595380800000|2020-07-22 01:20:00|4163.9|4161.1|4165.9|4163.1|4167|4164.2|4163.9|4161.1|333
1595381100000|2020-07-22 01:25:00|4166|4163.2|4165.9|4163.1|4167|4164.2|4163.9|4161.1|344
1595381400000|2020-07-22 01:30:00|4165|4162.2|4167|4164.2|4168|4165.2|4162|4159.2|413
1595381700000|2020-07-22 01:35:00|4166.9|4164.1|4162|4159.2|4167.9|4165.1|4161.9|4159.1|239
1595382000000|2020-07-22 01:40:00|4161|4158.2|4158.9|4156.1|4163|4160.2|4157.9|4155.1|359
1595382300000|2020-07-22 01:45:00|4158|4155.2|4160.9|4158.1|4161.9|4159.1|4157.9|4155.1|237
1595382600000|2020-07-22 01:50:00|4159.9|4157.1|4159.9|4157.1|4160|4157.2|4158.9|4156.1|157
1595382900000|2020-07-22 01:55:00|4160|4157.2|4164|4161.2|4164|4161.2|4159.9|4157.1|134
1595383200000|2020-07-22 02:00:00|4163.9|4161.1|4163.9|4161.1|4164.9|4162.1|4160.9|4158.1|182
1595383500000|2020-07-22 02:05:00|4162.9|4160.1|4158.9|4156.1|4162.9|4160.1|4158|4155.2|202
1595383800000|2020-07-22 02:10:00|4159|4156.2|4159.4|4156.6|4160|4157.2|4156.9|4154.1|426
1595384100000|2020-07-22 02:15:00|4159|4156.2|4169|4166.2|4169.4|4166.6|4159|4156.2|602
1595384400000|2020-07-22 02:20:00|4169.9|4167.1|4172.9|4170.1|4173|4170.2|4168.9|4166.1|560
1595384700000|2020-07-22 02:25:00|4173|4170.2|4176|4173.2|4176.9|4174.1|4171.9|4169.1|452
1595385000000|2020-07-22 02:30:00|4176.9|4174.1|4170.9|4168.1|4176.9|4174.1|4169|4166.2|628
1595385300000|2020-07-22 02:35:00|4171|4168.2|4171|4168.2|4171.9|4169.1|4169|4166.2|252
1595385600000|2020-07-22 02:40:00|4170.9|4168.1|4169|4166.2|4173|4170.2|4168|4165.2|588
1595385900000|2020-07-22 02:45:00|4168.9|4166.1|4168|4165.2|4169|4166.2|4168|4165.2|155
1595386200000|2020-07-22 02:50:00|4168.9|4166.1|4168|4165.2|4169|4166.2|4166.9|4164.1|150
1595386500000|2020-07-22 02:55:00|4168.9|4166.1|4171|4168.2|4171|4168.2|4168.9|4166.1|228
1595386800000|2020-07-22 03:00:00|4171.5|4168.7|4172|4169.2|4172|4169.2|4169|4166.2|282
1595387100000|2020-07-22 03:05:00|4171|4168.2|4173|4170.2|4173|4170.2|4171|4168.2|103
1595387400000|2020-07-22 03:10:00|4172|4169.2|4175|4172.2|4175.9|4173.1|4171|4168.2|303
1595387700000|2020-07-22 03:15:00|4174.9|4172.1|4175|4172.2|4176|4173.2|4174.9|4172.1|111
1595388000000|2020-07-22 03:20:00|4175.9|4173.1|4182|4179.2|4182|4179.2|4175.9|4173.1|489
1595388300000|2020-07-22 03:25:00|4181|4178.2|4181|4178.2|4181|4178.2|4180|4177.2|243
1595388600000|2020-07-22 03:30:00|4180.9|4178.1|4175|4172.2|4181|4178.2|4175|4172.2|319
1595388900000|2020-07-22 03:35:00|4175.9|4173.1|4176|4173.2|4176.9|4174.1|4175|4172.2|102
1595389200000|2020-07-22 03:40:00|4177|4174.2|4175|4172.2|4177|4174.2|4175|4172.2|127
1595389500000|2020-07-22 03:45:00|4174.1|4171.3|4174|4171.2|4174.9|4172.1|4173|4170.2|105
1595389800000|2020-07-22 03:50:00|4173.9|4171.1|4172|4169.2|4174|4171.2|4172|4169.2|202
1595390100000|2020-07-22 03:55:00|4171|4168.2|4173|4170.2|4174|4171.2|4171|4168.2|124
1595390400000|2020-07-22 04:00:00|4173.9|4171.1|4174|4171.2|4174|4171.2|4173|4170.2|125
1595390700000|2020-07-22 04:05:00|4173|4170.2|4174|4171.2|4174|4171.2|4172|4169.2|623
1595391000000|2020-07-22 04:10:00|4174.9|4172.1|4171.5|4168.7|4175|4172.2|4171|4168.2|166
1595391300000|2020-07-22 04:15:00|4171.1|4168.3|4169|4166.2|4171.1|4168.3|4169|4166.2|165
1595391600000|2020-07-22 04:20:00|4169.9|4167.1|4171|4168.2|4171|4168.2|4169|4166.2|182
1595391900000|2020-07-22 04:25:00|4172|4169.2|4171|4168.2|4172|4169.2|4171|4168.2|84
1595392200000|2020-07-22 04:30:00|4170.9|4168.1|4166.9|4164.1|4170.9|4168.1|4166|4163.2|330
1595392500000|2020-07-22 04:35:00|4166|4163.2|4168|4165.2|4168|4165.2|4166|4163.2|131
1595392800000|2020-07-22 04:40:00|4168.5|4165.7|4164.5|4161.7|4169|4166.2|4163|4160.2|242
1595393100000|2020-07-22 04:45:00|4164|4161.2|4163|4160.2|4164|4161.2|4162|4159.2|245
1595393400000|2020-07-22 04:50:00|4164|4161.2|4162|4159.2|4164|4161.2|4161|4158.2|196
1595393700000|2020-07-22 04:55:00|4163|4160.2|4163|4160.2|4164|4161.2|4162|4159.2|123
1595394000000|2020-07-22 05:00:00|4162.1|4159.3|4156|4153.2|4162.1|4159.3|4155|4152.2|932
1595394300000|2020-07-22 05:05:00|4154|4151.2|4156|4153.2|4156|4153.2|4153|4150.2|357
1595394600000|2020-07-22 05:10:00|4157|4154.2|4157|4154.2|4157|4154.2|4154|4151.2|243
1595394900000|2020-07-22 05:15:00|4156.1|4153.3|4156|4153.2|4157|4154.2|4155|4152.2|173
1595395200000|2020-07-22 05:20:00|4156.5|4153.7|4157|4154.2|4158|4155.2|4155.1|4152.3|201
1595395500000|2020-07-22 05:25:00|4158|4155.2|4156|4153.2|4158|4155.2|4156|4153.2|219
1595395800000|2020-07-22 05:30:00|4157|4154.2|4155|4152.2|4158|4155.2|4154|4151.2|256
1595396100000|2020-07-22 05:35:00|4155.5|4152.7|4156|4153.2|4157|4154.2|4155|4152.2|212
1595396400000|2020-07-22 05:40:00|4157|4154.2|4154.5|4151.7|4157|4154.2|4154|4151.2|297
1595396700000|2020-07-22 05:45:00|4154|4151.2|4162|4159.2|4162|4159.2|4154|4151.2|370
1595397000000|2020-07-22 05:50:00|4163|4160.2|4166|4163.2|4167|4164.2|4163|4160.2|272
1595397300000|2020-07-22 05:55:00|4167|4164.2|4166.1|4163.3|4167|4164.2|4166|4163.2|140
1595397600000|2020-07-22 06:00:00|4166|4163.2|4167.1|4164.3|4171.1|4168.3|4165.1|4162.3|727
1595397900000|2020-07-22 06:05:00|4168|4165.2|4170.1|4167.3|4170.1|4167.3|4167.1|4164.3|262
1595398200000|2020-07-22 06:10:00|4170|4167.2|4171|4168.2|4172|4169.2|4168|4165.2|189
1595398500000|2020-07-22 06:15:00|4171.1|4168.3|4171|4168.2|4174|4171.2|4171|4168.2|369
1595398800000|2020-07-22 06:20:00|4170.1|4167.3|4175.1|4172.3|4176.1|4173.3|4170.1|4167.3|373
1595399100000|2020-07-22 06:25:00|4175|4172.2|4172.1|4169.3|4175|4172.2|4171.1|4168.3|482
1595399400000|2020-07-22 06:30:00|4171.1|4168.3|4173.1|4170.3|4176.1|4173.3|4171.1|4168.3|387
1595399700000|2020-07-22 06:35:00|4173|4170.2|4169.1|4166.3|4173.1|4170.3|4168.1|4165.3|316
1595400000000|2020-07-22 06:40:00|4170|4167.2|4165.1|4162.3|4171.1|4168.3|4162.1|4159.3|872
1595400300000|2020-07-22 06:45:00|4165|4162.2|4168.5|4165.7|4170|4167.2|4164|4161.2|373
1595400600000|2020-07-22 06:50:00|4168.1|4165.3|4169.1|4166.3|4170.1|4167.3|4166.1|4163.3|389
1595400900000|2020-07-22 06:55:00|4169|4166.2|4171|4168.2|4171|4168.2|4167|4164.2|341
1595401200000|2020-07-22 07:00:00|4172|4169.2|4176|4173.2|4179|4176.2|4172|4169.2|999
1595401500000|2020-07-22 07:05:00|4175.1|4172.3|4186|4183.2|4187.1|4184.3|4173.1|4170.3|1210
1595401800000|2020-07-22 07:10:00|4186.1|4183.3|4189|4186.2|4190|4187.2|4185|4182.2|1071
1595402100000|2020-07-22 07:15:00|4188.1|4185.3|4186.1|4183.3|4190|4187.2|4185|4182.2|668
1595402400000|2020-07-22 07:20:00|4186|4183.2|4184|4181.2|4190|4187.2|4183.1|4180.3|696
1595402700000|2020-07-22 07:25:00|4184.1|4181.3|4191|4188.2|4193.1|4190.3|4183|4180.2|1087
1595403000000|2020-07-22 07:30:00|4192|4189.2|4178.1|4175.3|4196|4193.2|4178.1|4175.3|1395
1595403300000|2020-07-22 07:35:00|4178|4175.2|4164.1|4161.3|4179|4176.2|4161|4158.2|2434
1595403600000|2020-07-22 07:40:00|4164|4161.2|4165|4162.2|4168|4165.2|4161.1|4158.3|1167
1595403900000|2020-07-22 07:45:00|4164.1|4161.3|4158|4155.2|4164.1|4161.3|4156|4153.2|1734
1595404200000|2020-07-22 07:50:00|4157.1|4154.3|4158.1|4155.3|4160.1|4157.3|4151.1|4148.3|1552
1595404500000|2020-07-22 07:55:00|4158|4155.2|4164.1|4161.3|4165.1|4162.3|4155.1|4152.3|1539
1595404800000|2020-07-22 08:00:00|4163.6|4160.8|4158.1|4155.3|4164.1|4161.3|4152.1|4149.3|2474
1595405100000|2020-07-22 08:05:00|4158.2|4155.4|4158.2|4155.4|4159.1|4156.3|4154.2|4151.4|863
1595405400000|2020-07-22 08:10:00|4158.1|4155.3|4159.1|4156.3|4161.1|4158.3|4153.2|4150.4|831
1595405700000|2020-07-22 08:15:00|4158.2|4155.4|4159.2|4156.4|4160.2|4157.4|4145.2|4142.4|1854
1595406000000|2020-07-22 08:20:00|4160.1|4157.3|4151.2|4148.4|4162.1|4159.3|4151.1|4148.3|1168
1595406300000|2020-07-22 08:25:00|4151.1|4148.3|4153.2|4150.4|4158.2|4155.4|4146.2|4143.4|2471
1595406600000|2020-07-22 08:30:00|4152.2|4149.4|4149.2|4146.4|4161.2|4158.4|4147.3|4144.5|2522
1595406900000|2020-07-22 08:35:00|4148.2|4145.4|4138.2|4135.4|4150.1|4147.3|4137.2|4134.4|2772
1595407200000|2020-07-22 08:40:00|4137.3|4134.5|4136.3|4133.5|4142.3|4139.5|4136.2|4133.4|2915
1595407500000|2020-07-22 08:45:00|4136.2|4133.4|4131.3|4128.5|4136.2|4133.4|4127.2|4124.4|2525
1595407800000|2020-07-22 08:50:00|4131.2|4128.4|4142.2|4139.4|4143.2|4140.4|4125.2|4122.4|2191
1595408100000|2020-07-22 08:55:00|4142.3|4139.5|4137.2|4134.4|4144.3|4141.5|4134.3|4131.5|1340
1595408400000|2020-07-22 09:00:00|4136.3|4133.5|4130.2|4127.4|4138.3|4135.5|4125.3|4122.5|1564
1595408700000|2020-07-22 09:05:00|4129.3|4126.5|4119.2|4116.4|4131.2|4128.4|4117.3|4114.5|2549
1595409000000|2020-07-22 09:10:00|4119.3|4116.5|4124.3|4121.5|4125.3|4122.5|4118.2|4115.4|1145
1595409300000|2020-07-22 09:15:00|4125.2|4122.4|4135.2|4132.4|4136.1|4133.3|4124.3|4121.5|1811
1595409600000|2020-07-22 09:20:00|4135.3|4132.5|4133.3|4130.5|4136.2|4133.4|4129.2|4126.4|620
1595409900000|2020-07-22 09:25:00|4133.2|4130.4|4135.3|4132.5|4136.3|4133.5|4131.3|4128.5|508
1595410200000|2020-07-22 09:30:00|4135.2|4132.4|4144.2|4141.4|4144.2|4141.4|4135.2|4132.4|1287
1595410500000|2020-07-22 09:35:00|4143.3|4140.5|4144.3|4141.5|4146.3|4143.5|4138.3|4135.5|806
1595410800000|2020-07-22 09:40:00|4144.7|4141.9|4151.3|4148.5|4152.2|4149.4|4144.3|4141.5|868
1595411100000|2020-07-22 09:45:00|4152.2|4149.4|4148.3|4145.5|4155.3|4152.5|4148.3|4145.5|1007
1595411400000|2020-07-22 09:50:00|4149.3|4146.5|4146.3|4143.5|4150.3|4147.5|4145.3|4142.5|566
1595411700000|2020-07-22 09:55:00|4147.2|4144.4|4151.3|4148.5|4152.3|4149.5|4145.3|4142.5|754
1595412000000|2020-07-22 10:00:00|4152.2|4149.4|4151.3|4148.5|4154.3|4151.5|4149.3|4146.5|703
1595412300000|2020-07-22 10:05:00|4151.2|4148.4|4152.3|4149.5|4152.3|4149.5|4145.3|4142.5|610
1595412600000|2020-07-22 10:10:00|4152.2|4149.4|4149.3|4146.5|4153.3|4150.5|4147.3|4144.5|454
1595412900000|2020-07-22 10:15:00|4148.4|4145.6|4145.3|4142.5|4149.2|4146.4|4141.3|4138.5|903
1595413200000|2020-07-22 10:20:00|4145.2|4142.4|4145.3|4142.5|4148.3|4145.5|4144.2|4141.4|583
1595413500000|2020-07-22 10:25:00|4144.3|4141.5|4140.3|4137.5|4145.3|4142.5|4139.3|4136.5|411
1595413800000|2020-07-22 10:30:00|4140.2|4137.4|4136.3|4133.5|4141.3|4138.5|4136.3|4133.5|746
1595414100000|2020-07-22 10:35:00|4135.4|4132.6|4134.3|4131.5|4140.3|4137.5|4132.2|4129.4|1017
1595414400000|2020-07-22 10:40:00|4135.2|4132.4|4133.3|4130.5|4139.3|4136.5|4133.3|4130.5|659
1595414700000|2020-07-22 10:45:00|4132.3|4129.5|4129.3|4126.5|4134.3|4131.5|4128.3|4125.5|697
1595415000000|2020-07-22 10:50:00|4128.4|4125.6|4127.3|4124.5|4130.3|4127.5|4125.3|4122.5|1031
1595415300000|2020-07-22 10:55:00|4126.4|4123.6|4127.3|4124.5|4133.2|4130.4|4126.3|4123.5|941
1595415600000|2020-07-22 11:00:00|4128.2|4125.4|4135.3|4132.5|4135.3|4132.5|4126.3|4123.5|974
1595415900000|2020-07-22 11:05:00|4134.4|4131.6|4138.3|4135.5|4138.3|4135.5|4131.3|4128.5|751
1595416200000|2020-07-22 11:10:00|4137.3|4134.5|4138.3|4135.5|4140.3|4137.5|4135.3|4132.5|679
1595416500000|2020-07-22 11:15:00|4138.4|4135.6|4137.3|4134.5|4140.3|4137.5|4136.3|4133.5|457
1595416800000|2020-07-22 11:20:00|4138.2|4135.4|4130.3|4127.5|4138.3|4135.5|4129.3|4126.5|786
1595417100000|2020-07-22 11:25:00|4131.3|4128.5|4129.3|4126.5|4134.3|4131.5|4128.3|4125.5|548
1595417400000|2020-07-22 11:30:00|4130.2|4127.4|4122.3|4119.5|4132.3|4129.5|4122.3|4119.5|1223
1595417700000|2020-07-22 11:35:00|4122.8|4120|4126.3|4123.5|4127.3|4124.5|4121.3|4118.5|784
1595418000000|2020-07-22 11:40:00|4125.4|4122.6|4134.3|4131.5|4136.3|4133.5|4125.3|4122.5|670
1595418300000|2020-07-22 11:45:00|4133.4|4130.6|4132.3|4129.5|4136.3|4133.5|4130.3|4127.5|581
1595418600000|2020-07-22 11:50:00|4131.8|4129|4129.3|4126.5|4132.3|4129.5|4128.3|4125.5|346
1595418900000|2020-07-22 11:55:00|4128.3|4125.5|4124.3|4121.5|4132.3|4129.5|4124.3|4121.5|558
1595419200000|2020-07-22 12:00:00|4123.4|4120.6|4123.3|4120.5|4125.3|4122.5|4119.3|4116.5|2003
1595419500000|2020-07-22 12:05:00|4122.8|4120|4122.3|4119.5|4125.3|4122.5|4122.3|4119.5|929
1595419800000|2020-07-22 12:10:00|4121.4|4118.6|4130.4|4127.6|4132.4|4129.6|4117.3|4114.5|2591
1595420100000|2020-07-22 12:15:00|4130.9|4128.1|4131.4|4128.6|4134.4|4131.6|4128.4|4125.6|716
1595420400000|2020-07-22 12:20:00|4132.4|4129.6|4138.4|4135.6|4138.4|4135.6|4130.4|4127.6|1037
1595420700000|2020-07-22 12:25:00|4137.4|4134.6|4136.4|4133.6|4138.4|4135.6|4135.4|4132.6|748
1595421000000|2020-07-22 12:30:00|4135.4|4132.6|4134.4|4131.6|4137.4|4134.6|4133.4|4130.6|808
1595421300000|2020-07-22 12:35:00|4133.9|4131.1|4139.4|4136.6|4140.3|4137.5|4130.4|4127.6|931
1595421600000|2020-07-22 12:40:00|4140.4|4137.6|4135.4|4132.6|4140.4|4137.6|4131.4|4128.6|2903
1595421900000|2020-07-22 12:45:00|4136.3|4133.5|4130.5|4127.7|4136.3|4133.5|4122.4|4119.6|2655
1595422200000|2020-07-22 12:50:00|4131.4|4128.6|4130.4|4127.6|4131.5|4128.7|4128.4|4125.6|878
1595422500000|2020-07-22 12:55:00|4130.5|4127.7|4124.4|4121.6|4130.9|4128.1|4123.5|4120.7|909
1595422800000|2020-07-22 13:00:00|4125.4|4122.6|4143.4|4140.6|4147.4|4144.6|4119.5|4116.7|5947
1595423100000|2020-07-22 13:05:00|4144.3|4141.5|4135.4|4132.6|4145.4|4142.6|4133.4|4130.6|5166
1595423400000|2020-07-22 13:10:00|4136.3|4133.5|4143.3|4140.5|4147.3|4144.5|4136.3|4133.5|1603
1595423700000|2020-07-22 13:15:00|4143.4|4140.6|4145.4|4142.6|4147.3|4144.5|4141.3|4138.5|1769
1595424000000|2020-07-22 13:20:00|4146.3|4143.5|4139.3|4136.5|4147.3|4144.5|4135.4|4132.6|1817
1595424300000|2020-07-22 13:25:00|4138.8|4136|4136.4|4133.6|4145.3|4142.5|4136.3|4133.5|1373
1595424600000|2020-07-22 13:30:00|4137.3|4134.5|4137.4|4134.6|4141.3|4138.5|4132.3|4129.5|3041
1595424900000|2020-07-22 13:35:00|4138.3|4135.5|4135.4|4132.6|4141.3|4138.5|4132.4|4129.6|2267
1595425200000|2020-07-22 13:40:00|4136.3|4133.5|4137.3|4134.5|4138.4|4135.6|4133.3|4130.5|1343
1595425500000|2020-07-22 13:45:00|4136.4|4133.6|4144.4|4141.6|4146.3|4143.5|4135.4|4132.6|2098
1595425800000|2020-07-22 13:50:00|4145.3|4142.5|4161.2|4158.4|4161.3|4158.5|4143.3|4140.5|10502
1595426100000|2020-07-22 13:55:00|4161.3|4158.5|4155.3|4152.5|4163.3|4160.5|4154.2|4151.4|3553
1595426400000|2020-07-22 14:00:00|4155.8|4153|4161.2|4158.4|4162.3|4159.5|4151.2|4148.4|2333
1595426700000|2020-07-22 14:05:00|4161.3|4158.5|4151.2|4148.4|4162.2|4159.4|4150.1|4147.3|6098
1595427000000|2020-07-22 14:10:00|4152.1|4149.3|4140.2|4137.4|4157.2|4154.4|4139.2|4136.4|4455
1595427300000|2020-07-22 14:15:00|4140.3|4137.5|4143.2|4140.4|4144.2|4141.4|4140.2|4137.4|1429
1595427600000|2020-07-22 14:20:00|4142.3|4139.5|4136.2|4133.4|4143.1|4140.3|4135.2|4132.4|1605
1595427900000|2020-07-22 14:25:00|4135.2|4132.4|4141.2|4138.4|4147.2|4144.4|4131.3|4128.5|3068
1595428200000|2020-07-22 14:30:00|4143.5|4140.7|4148.2|4145.4|4155.1|4152.3|4124.2|4121.4|9775
1595428500000|2020-07-22 14:35:00|4149.2|4146.4|4150.2|4147.4|4159.1|4156.3|4141.2|4138.4|6395
1595428800000|2020-07-22 14:40:00|4149.3|4146.5|4148.2|4145.4|4153.1|4150.3|4147.3|4144.5|3249
1595429100000|2020-07-22 14:45:00|4148.3|4145.5|4139.3|4136.5|4150.2|4147.4|4137.2|4134.4|3357
1595429400000|2020-07-22 14:50:00|4140.2|4137.4|4144.2|4141.4|4147.1|4144.3|4136.2|4133.4|4825
1595429700000|2020-07-22 14:55:00|4144.1|4141.3|4138.1|4135.3|4144.2|4141.4|4134.1|4131.3|2180
1595430000000|2020-07-22 15:00:00|4138.2|4135.4|4142.2|4139.4|4144.2|4141.4|4135.1|4132.3|1987
1595430300000|2020-07-22 15:05:00|4143.1|4140.3|4149.2|4146.4|4153.2|4150.4|4142.2|4139.4|2339
1595430600000|2020-07-22 15:10:00|4150.1|4147.3|4151.2|4148.4|4156.2|4153.4|4146.2|4143.4|3157
1595430900000|2020-07-22 15:15:00|4152.2|4149.4|4142.2|4139.4|4155.2|4152.4|4139.2|4136.4|2718
1595431200000|2020-07-22 15:20:00|4141.2|4138.4|4141.2|4138.4|4146.1|4143.3|4137.2|4134.4|2122
1595431500000|2020-07-22 15:25:00|4140.3|4137.5|4131.2|4128.4|4144.2|4141.4|4126.3|4123.5|10410
1595431800000|2020-07-22 15:30:00|4132.2|4129.4|4138.3|4135.5|4140.3|4137.5|4131.3|4128.5|2358
1595432100000|2020-07-22 15:35:00|4139.2|4136.4|4138.3|4135.5|4139.3|4136.5|4134.3|4131.5|1353
1595432400000|2020-07-22 15:40:00|4137.3|4134.5|4136.3|4133.5|4139.3|4136.5|4133.3|4130.5|1256
1595432700000|2020-07-22 15:45:00|4135.3|4132.5|4144.3|4141.5|4144.3|4141.5|4135.3|4132.5|1619
1595433000000|2020-07-22 15:50:00|4143.3|4140.5|4152.3|4149.5|4152.3|4149.5|4142.3|4139.5|1758
1595433300000|2020-07-22 15:55:00|4151.3|4148.5|4153.3|4150.5|4156.3|4153.5|4149.3|4146.5|1925
1595433600000|2020-07-22 16:00:00|4152.3|4149.5|4155.3|4152.5|4157.3|4154.5|4151.3|4148.5|1367
1595433900000|2020-07-22 16:05:00|4156.2|4153.4|4163.2|4160.4|4163.2|4160.4|4151.3|4148.5|2796
1595434200000|2020-07-22 16:10:00|4162.7|4159.9|4178.2|4175.4|4180.3|4177.5|4162.7|4159.9|5934
1595434500000|2020-07-22 16:15:00|4178.3|4175.5|4181.2|4178.4|4186.3|4183.5|4176.9|4173.9|5712
1595434800000|2020-07-22 16:20:00|4181.3|4178.5|4187.3|4184.5|4189.2|4186.4|4181.2|4178.4|3364
1595435100000|2020-07-22 16:25:00|4187.2|4184.4|4195.2|4192.4|4197.2|4194.4|4186.2|4183.4|3564
1595435400000|2020-07-22 16:30:00|4196.1|4193.3|4189.2|4186.4|4197.1|4194.3|4186.2|4183.4|2693
1595435700000|2020-07-22 16:35:00|4188.2|4185.4|4188.2|4185.4|4188.2|4185.4|4183.2|4180.4|1058
1595436000000|2020-07-22 16:40:00|4187.3|4184.5|4183.3|4180.5|4188.2|4185.4|4182.2|4179.4|1139
1595436300000|2020-07-22 16:45:00|4183.7|4180.9|4185.2|4182.4|4186.3|4183.5|4183.2|4180.4|1006
1595436600000|2020-07-22 16:50:00|4185.3|4182.5|4180.2|4177.4|4190.2|4187.4|4180.2|4177.4|980
1595436900000|2020-07-22 16:55:00|4180.3|4177.5|4183.3|4180.5|4185.2|4182.4|4179.3|4176.5|1211
1595437200000|2020-07-22 17:00:00|4183.2|4180.4|4184.3|4181.5|4185.3|4182.5|4179.3|4176.5|754
1595437500000|2020-07-22 17:05:00|4184.7|4181.9|4182.2|4179.4|4184.8|4182|4180.3|4177.5|670
1595437800000|2020-07-22 17:10:00|4181.3|4178.5|4181.2|4178.4|4182.3|4179.5|4180.2|4177.4|630
1595438100000|2020-07-22 17:15:00|4181.3|4178.5|4182.3|4179.5|4186.2|4183.4|4181.2|4178.4|1160
1595438400000|2020-07-22 17:20:00|4182.2|4179.4|4182.2|4179.4|4185.3|4182.5|4182.2|4179.4|712
1595438700000|2020-07-22 17:25:00|4181.3|4178.5|4187.3|4184.5|4189.2|4186.4|4181.3|4178.5|1076
1595439000000|2020-07-22 17:30:00|4187.2|4184.4|4187.2|4184.4|4190.2|4187.4|4186.2|4183.4|633
1595439300000|2020-07-22 17:35:00|4187.3|4184.5|4193.2|4190.4|4195.2|4192.4|4185.3|4182.5|1443
1595439600000|2020-07-22 17:40:00|4192.2|4189.4|4193.2|4190.4|4194.2|4191.4|4189.2|4186.4|791
1595439900000|2020-07-22 17:45:00|4193.3|4190.5|4191.2|4188.4|4196.2|4193.4|4189.3|4186.5|1187
1595440200000|2020-07-22 17:50:00|4192.2|4189.4|4188.2|4185.4|4192.2|4189.4|4183.3|4180.5|1463
1595440500000|2020-07-22 17:55:00|4189.1|4186.3|4191.2|4188.4|4192.3|4189.5|4188.2|4185.4|1160
1595440800000|2020-07-22 18:00:00|4191.3|4188.5|4190.3|4187.5|4195.2|4192.4|4188.3|4185.5|1668
1595441100000|2020-07-22 18:05:00|4191.2|4188.4|4191.2|4188.4|4193.2|4190.4|4189.2|4186.4|658
1595441400000|2020-07-22 18:10:00|4191.3|4188.5|4187.3|4184.5|4192.2|4189.4|4184.3|4181.5|1268
1595441700000|2020-07-22 18:15:00|4187.2|4184.4|4194.2|4191.4|4195.2|4192.4|4186.2|4183.4|1424
1595442000000|2020-07-22 18:20:00|4195.2|4192.4|4194.2|4191.4|4197.2|4194.4|4192.2|4189.4|1857
1595442300000|2020-07-22 18:25:00|4193.8|4191|4191.2|4188.4|4204.2|4201.4|4190.3|4187.5|6685
1595442600000|2020-07-22 18:30:00|4190.3|4187.5|4200.2|4197.4|4204.2|4201.4|4186.2|4183.4|3979
1595442900000|2020-07-22 18:35:00|4199.8|4197|4194.3|4191.5|4202.2|4199.4|4193.3|4190.5|4435
1595443200000|2020-07-22 18:40:00|4195.2|4192.4|4191.3|4188.5|4195.3|4192.5|4191.3|4188.5|610
1595443500000|2020-07-22 18:45:00|4192.3|4189.5|4193.3|4190.5|4195.3|4192.5|4189.3|4186.5|1031
1595443800000|2020-07-22 18:50:00|4193.4|4190.6|4196.3|4193.5|4197.3|4194.5|4192.4|4189.6|348
1595444100000|2020-07-22 18:55:00|4195.9|4193.1|4195.4|4192.6|4197.3|4194.5|4194.3|4191.5|428
1595444400000|2020-07-22 19:00:00|4196.3|4193.5|4194.3|4191.5|4197.3|4194.5|4193.4|4190.6|402
1595444700000|2020-07-22 19:05:00|4193.9|4191.1|4196.3|4193.5|4196.3|4193.5|4193.9|4191.1|210
1595445000000|2020-07-22 19:10:00|4197.2|4194.4|4196.4|4193.6|4197.4|4194.6|4195.4|4192.6|669
1595445300000|2020-07-22 19:15:00|4196.3|4193.5|4190.3|4187.5|4196.3|4193.5|4188.4|4185.6|657
1595445600000|2020-07-22 19:20:00|4189.4|4186.6|4190.3|4187.5|4191.3|4188.5|4188.3|4185.5|411
1595445900000|2020-07-22 19:25:00|4189.4|4186.6|4185.3|4182.5|4190.8|4188|4185.3|4182.5|373
1595446200000|2020-07-22 19:30:00|4184.4|4181.6|4185.4|4182.6|4186.4|4183.6|4184.3|4181.5|423
1595446500000|2020-07-22 19:35:00|4185.3|4182.5|4183.3|4180.5|4186.3|4183.5|4182.3|4179.5|639
1595446800000|2020-07-22 19:40:00|4183.4|4180.6|4183.3|4180.5|4184.3|4181.5|4182.3|4179.5|581
1595447100000|2020-07-22 19:45:00|4182.4|4179.6|4186.3|4183.5|4186.3|4183.5|4182.3|4179.5|291
1595447400000|2020-07-22 19:50:00|4186.4|4183.6|4186.3|4183.5|4187.3|4184.5|4185.3|4182.5|220
1595447700000|2020-07-22 19:55:00|4186.4|4183.6|4186.3|4183.5|4187.4|4184.6|4185.3|4182.5|346
1595448000000|2020-07-22 20:00:00|4186.4|4183.6|4186.3|4183.5|4188.3|4185.5|4182.3|4179.5|839
1595448300000|2020-07-22 20:05:00|4186.4|4183.6|4190.4|4187.6|4191.3|4188.5|4183.4|4180.6|256
1595448600000|2020-07-22 20:10:00|4191.4|4188.6|4191.3|4188.5|4193.8|4191|4190.4|4187.6|446
1595448900000|2020-07-22 20:15:00|4191.4|4188.6|4192.4|4189.6|4192.4|4189.6|4191.3|4188.5|83
1595449200000|2020-07-22 20:20:00|4191.5|4188.7|4190.4|4187.6|4192.4|4189.6|4189.4|4186.6|87
1595449500000|2020-07-22 20:25:00|4190.9|4188.1|4190.4|4187.6|4191.4|4188.6|4190.4|4187.6|147
1595449800000|2020-07-22 20:30:00|4191.3|4188.5|4191.4|4188.6|4192.4|4189.6|4189.4|4186.6|287
1595450100000|2020-07-22 20:35:00|4191.5|4188.7|4189.4|4186.6|4191.5|4188.7|4188.5|4185.7|105
1595450400000|2020-07-22 20:40:00|4188.9|4186.1|4188.4|4185.6|4189.5|4186.7|4187.4|4184.6|213
1595450700000|2020-07-22 20:45:00|4188.5|4185.7|4184.4|4181.6|4188.5|4185.7|4183.5|4180.7|356
1595451000000|2020-07-22 20:50:00|4185.3|4182.5|4192.4|4189.6|4192.4|4189.6|4185.3|4182.5|282
1595451300000|2020-07-22 20:55:00|4191.9|4189.1|4191.4|4188.6|4191.9|4189.1|4188.4|4185.6|828
1595455200000|2020-07-22 22:00:00|4196.4|4193.6|4193.4|4190.6|4197.4|4194.6|4193.4|4190.6|157
1595455500000|2020-07-22 22:05:00|4193.9|4191.1|4195.4|4192.6|4196.9|4194.1|4193.4|4190.6|89
1595455800000|2020-07-22 22:10:00|4195.9|4193.1|4194.4|4191.6|4195.9|4193.1|4192.4|4189.6|49
1595456100000|2020-07-22 22:15:00|4194.9|4192.1|4196.5|4193.7|4197.4|4194.6|4193.4|4190.6|69
1595456400000|2020-07-22 22:20:00|4197.4|4194.6|4197.5|4194.7|4198.4|4195.6|4195.4|4192.6|62
1595456700000|2020-07-22 22:25:00|4196.6|4193.8|4194.4|4191.6|4196.6|4193.8|4193.4|4190.6|61
1595457000000|2020-07-22 22:30:00|4193.9|4191.1|4191.5|4188.7|4193.9|4191.1|4190.4|4187.6|56
1595457300000|2020-07-22 22:35:00|4192.4|4189.6|4190.4|4187.6|4192.4|4189.6|4190.4|4187.6|66
1595457600000|2020-07-22 22:40:00|4190.5|4187.7|4191.4|4188.6|4191.4|4188.6|4190.4|4187.6|52
1595457900000|2020-07-22 22:45:00|4191|4188.2|4191.4|4188.6|4192.5|4189.7|4190.4|4187.6|88
1595458200000|2020-07-22 22:50:00|4190.9|4188.1|4191.4|4188.6|4192.5|4189.7|4188.5|4185.7|135
1595458500000|2020-07-22 22:55:00|4191.5|4188.7|4189.4|4186.6|4191.5|4188.7|4188.4|4185.6|73
1595458800000|2020-07-22 23:00:00|4190.3|4187.5|4190.4|4187.6|4191.5|4188.7|4189.5|4186.7|44
1595459100000|2020-07-22 23:05:00|4189.5|4186.7|4189.4|4186.6|4189.5|4186.7|4188.5|4185.7|42
1595459400000|2020-07-22 23:10:00|4189|4186.2|4184.5|4181.7|4189|4186.2|4184.4|4181.6|167
1595459700000|2020-07-22 23:15:00|4184.4|4181.6|4184.5|4181.7|4185.4|4182.6|4183.4|4180.6|95
1595460000000|2020-07-22 23:20:00|4184.4|4181.6|4184.4|4181.6|4185.4|4182.6|4183.4|4180.6|47
1595460300000|2020-07-22 23:25:00|4184.5|4181.7|4185.5|4182.7|4185.5|4182.7|4184.5|4181.7|44
1595460600000|2020-07-22 23:30:00|4186.4|4183.6|4183.5|4180.7|4186.4|4183.6|4183.4|4180.6|54
1595460900000|2020-07-22 23:35:00|4183.4|4180.6|4181.4|4178.6|4183.5|4180.7|4181.4|4178.6|195
1595461200000|2020-07-22 23:40:00|4182.4|4179.6|4178.4|4175.6|4182.4|4179.6|4178.4|4175.6|197
1595461500000|2020-07-22 23:45:00|4177.4|4174.6|4177.4|4174.6|4178.4|4175.6|4172.4|4169.6|303
1595461800000|2020-07-22 23:50:00|4176.4|4173.6|4175.4|4172.6|4176.5|4173.7|4173.5|4170.7|76
1595462100000|2020-07-22 23:55:00|4175.5|4172.7|4170.5|4167.7|4176.4|4173.6|4169.4|4166.6|164
1595462400000|2020-07-23 00:00:00|4170.4|4167.6|4182.4|4179.6|4183.4|4180.6|4169.5|4166.7|535
1595462700000|2020-07-23 00:05:00|4182.5|4179.7|4187.5|4184.7|4188.3|4185.5|4181.5|4178.7|244
1595463000000|2020-07-23 00:10:00|4187.4|4184.6|4189.5|4186.7|4189.5|4186.7|4184.4|4181.6|348
1595463300000|2020-07-23 00:15:00|4189.4|4186.6|4184.4|4181.6|4189.4|4186.6|4183.4|4180.6|210
1595463600000|2020-07-23 00:20:00|4183.5|4180.7|4185.4|4182.6|4186.4|4183.6|4183.4|4180.6|146
1595463900000|2020-07-23 00:25:00|4185.5|4182.7|4184.4|4181.6|4186.4|4183.6|4183.4|4180.6|164
1595464200000|2020-07-23 00:30:00|4183.5|4180.7|4187.4|4184.6|4189.5|4186.7|4183.5|4180.7|230
1595464500000|2020-07-23 00:35:00|4186.5|4183.7|4190.4|4187.6|4190.5|4187.7|4186.4|4183.6|187
1595464800000|2020-07-23 00:40:00|4190.5|4187.7|4189.5|4186.7|4192.4|4189.6|4188.6|4185.8|200
1595465100000|2020-07-23 00:45:00|4190.4|4187.6|4191.5|4188.7|4192.4|4189.6|4188.4|4185.6|133
1595465400000|2020-07-23 00:50:00|4191.4|4188.6|4189.5|4186.7|4191.5|4188.7|4188.4|4185.6|83
1595465700000|2020-07-23 00:55:00|4189.4|4186.6|4185.5|4182.7|4189.5|4186.7|4185.5|4182.7|113
1595466000000|2020-07-23 01:00:00|4186.4|4183.6|4184.5|4181.7|4186.4|4183.6|4177.4|4174.6|440
1595466300000|2020-07-23 01:05:00|4184.4|4181.6|4189.5|4186.7|4190.5|4187.7|4182.5|4179.7|257
1595466600000|2020-07-23 01:10:00|4189.6|4186.8|4192.5|4189.7|4195.5|4192.7|4189.5|4186.7|350
1595466900000|2020-07-23 01:15:00|4193.4|4190.6|4199.5|4196.7|4202.5|4199.7|4190.5|4187.7|761
1595467200000|2020-07-23 01:20:00|4198.6|4195.8|4194.5|4191.7|4198.6|4195.8|4192.5|4189.7|340
1595467500000|2020-07-23 01:25:00|4195.4|4192.6|4194.5|4191.7|4195.5|4192.7|4191.5|4188.7|207
1595467800000|2020-07-23 01:30:00|4195.4|4192.6|4196.5|4193.7|4198.5|4195.7|4194.5|4191.7|146
1595468100000|2020-07-23 01:35:00|4195.6|4192.8|4197.5|4194.7|4197.5|4194.7|4193.5|4190.7|148
1595468400000|2020-07-23 01:40:00|4198.4|4195.6|4199.5|4196.7|4201.5|4198.7|4197.5|4194.7|231
1595468700000|2020-07-23 01:45:00|4200.4|4197.6|4196.5|4193.7|4202.5|4199.7|4196.5|4193.7|338
1595469000000|2020-07-23 01:50:00|4196.6|4193.8|4200.5|4197.7|4200.5|4197.7|4196.5|4193.7|214
1595469300000|2020-07-23 01:55:00|4201|4198.2|4195.5|4192.7|4201.5|4198.7|4195.5|4192.7|215
1595469600000|2020-07-23 02:00:00|4196|4193.2|4196.5|4193.7|4198.5|4195.7|4195.5|4192.7|193
1595469900000|2020-07-23 02:05:00|4196|4193.2|4193.5|4190.7|4196.4|4193.6|4193.5|4190.7|163
1595470200000|2020-07-23 02:10:00|4192.6|4189.8|4193.5|4190.7|4194.5|4191.7|4191|4188.2|217
1595470500000|2020-07-23 02:15:00|4193.6|4190.8|4195.5|4192.7|4197.4|4194.6|4193.6|4190.8|155
1595470800000|2020-07-23 02:20:00|4195|4192.2|4192.5|4189.7|4195.5|4192.7|4192.1|4189.3|146
1595471100000|2020-07-23 02:25:00|4192|4189.2|4193.5|4190.7|4194.5|4191.7|4191.5|4188.7|244
1595471400000|2020-07-23 02:30:00|4193|4190.2|4198.5|4195.7|4198.5|4195.7|4192.5|4189.7|284
1595471700000|2020-07-23 02:35:00|4197.5|4194.7|4196.5|4193.7|4197.6|4194.8|4194.6|4191.8|180
1595472000000|2020-07-23 02:40:00|4197.4|4194.6|4194.4|4191.6|4197.4|4194.6|4191.5|4188.7|771
1595472300000|2020-07-23 02:45:00|4194.5|4191.7|4186.4|4183.6|4195.5|4192.7|4185.4|4182.6|451
1595472600000|2020-07-23 02:50:00|4185.4|4182.6|4187.4|4184.6|4188.4|4185.6|4182.4|4179.6|579
1595472900000|2020-07-23 02:55:00|4187.5|4184.7|4187.5|4184.7|4188.5|4185.7|4185.5|4182.7|151
1595473200000|2020-07-23 03:00:00|4187.4|4184.6|4189.4|4186.6|4189.5|4186.7|4185.5|4182.7|274
1595473500000|2020-07-23 03:05:00|4188.5|4185.7|4192.4|4189.6|4193.5|4190.7|4188.4|4185.6|258
1595473800000|2020-07-23 03:10:00|4191.9|4189.1|4198.4|4195.6|4198.4|4195.6|4191.4|4188.6|381
1595474100000|2020-07-23 03:15:00|4199.3|4196.5|4196.4|4193.6|4200.4|4197.6|4195.9|4193.1|249
1595474400000|2020-07-23 03:20:00|4197.4|4194.6|4197.4|4194.6|4198.4|4195.6|4196.4|4193.6|172
1595474700000|2020-07-23 03:25:00|4196.5|4193.7|4196.4|4193.6|4196.9|4194.1|4195.4|4192.6|95
1595475000000|2020-07-23 03:30:00|4197.4|4194.6|4199.4|4196.6|4200.3|4197.5|4197.4|4194.6|148
1595475300000|2020-07-23 03:35:00|4200.3|4197.5|4199.4|4196.6|4201.4|4198.6|4199.4|4196.6|135
1595475600000|2020-07-23 03:40:00|4200.3|4197.5|4201.4|4198.6|4201.5|4198.7|4199.4|4196.6|116
1595475900000|2020-07-23 03:45:00|4201.5|4198.7|4199.4|4196.6|4202.4|4199.6|4199.4|4196.6|186
1595476200000|2020-07-23 03:50:00|4198.5|4195.7|4200.5|4197.7|4200.5|4197.7|4198.4|4195.6|119
1595476500000|2020-07-23 03:55:00|4200.4|4197.6|4199.5|4196.7|4200.5|4197.7|4198.5|4195.7|105
1595476800000|2020-07-23 04:00:00|4200.4|4197.6|4200.5|4197.7|4201.5|4198.7|4199.4|4196.6|184
1595477100000|2020-07-23 04:05:00|4201.4|4198.6|4204.4|4201.6|4204.5|4201.7|4201.4|4198.6|430
1595477400000|2020-07-23 04:10:00|4203.5|4200.7|4204.4|4201.6|4204.4|4201.6|4203.4|4200.6|82
1595477700000|2020-07-23 04:15:00|4203.9|4201.1|4203.4|4200.6|4204.5|4201.7|4203.4|4200.6|170
1595478000000|2020-07-23 04:20:00|4204.5|4201.7|4209.4|4206.6|4210.5|4207.7|4204.4|4201.6|680
1595478300000|2020-07-23 04:25:00|4209.5|4206.7|4210.4|4207.6|4210.4|4207.6|4208.4|4205.6|205
1595478600000|2020-07-23 04:30:00|4209.5|4206.7|4208.4|4205.6|4209.5|4206.7|4206.4|4203.6|187
1595478900000|2020-07-23 04:35:00|4208.5|4205.7|4207.4|4204.6|4208.5|4205.7|4205.4|4202.6|134
1595479200000|2020-07-23 04:40:00|4207.5|4204.7|4207.4|4204.6|4208.4|4205.6|4206.5|4203.7|89
1595479500000|2020-07-23 04:45:00|4207.5|4204.7|4206.5|4203.7|4208.4|4205.6|4205.5|4202.7|105
1595479800000|2020-07-23 04:50:00|4205.6|4202.8|4206.5|4203.7|4206.5|4203.7|4204.5|4201.7|57
1595480100000|2020-07-23 04:55:00|4206.4|4203.6|4205.5|4202.7|4206.5|4203.7|4205.5|4202.7|37
1595480400000|2020-07-23 05:00:00|4204.5|4201.7|4205.5|4202.7|4206.5|4203.7|4204.5|4201.7|170
1595480700000|2020-07-23 05:05:00|4206.4|4203.6|4203.5|4200.7|4206.5|4203.7|4203.5|4200.7|120
1595481000000|2020-07-23 05:10:00|4204.4|4201.6|4208.4|4205.6|4208.4|4205.6|4204.4|4201.6|184
1595481300000|2020-07-23 05:15:00|4208.9|4206.1|4209.4|4206.6|4210.4|4207.6|4208.4|4205.6|109
1595481600000|2020-07-23 05:20:00|4209.5|4206.7|4210.4|4207.6|4210.4|4207.6|4209.4|4206.6|149
1595481900000|2020-07-23 05:25:00|4212.2|4209.4|4205.5|4202.7|4212.5|4209.7|4205|4202.2|439
1595482200000|2020-07-23 05:30:00|4206.4|4203.6|4202.4|4199.6|4208.5|4205.7|4202.4|4199.6|435
1595482500000|2020-07-23 05:35:00|4201.5|4198.7|4196.5|4193.7|4202.4|4199.6|4195.5|4192.7|432
1595482800000|2020-07-23 05:40:00|4197.4|4194.6|4200.5|4197.7|4200.5|4197.7|4196.5|4193.7|235
1595483100000|2020-07-23 05:45:00|4201.4|4198.6|4199.5|4196.7|4202.5|4199.7|4198|4195.2|265
1595483400000|2020-07-23 05:50:00|4198.5|4195.7|4196.5|4193.7|4200.4|4197.6|4195.5|4192.7|372
1595483700000|2020-07-23 05:55:00|4196.4|4193.6|4198.5|4195.7|4198.5|4195.7|4196.4|4193.6|195
1595484000000|2020-07-23 06:00:00|4198.4|4195.6|4206.6|4203.8|4207.5|4204.7|4198.4|4195.6|574
1595484300000|2020-07-23 06:05:00|4207.5|4204.7|4206.6|4203.8|4208.5|4205.7|4206.1|4203.3|241
1595484600000|2020-07-23 06:10:00|4207.4|4204.6|4205.6|4202.8|4207.5|4204.7|4204.5|4201.7|277
1595484900000|2020-07-23 06:15:00|4206.4|4203.6|4203.6|4200.8|4208.5|4205.7|4203.6|4200.8|390
1595485200000|2020-07-23 06:20:00|4204.5|4201.7|4203.5|4200.7|4205.6|4202.8|4202.5|4199.7|350
1595485500000|2020-07-23 06:25:00|4203.9|4201.1|4206.5|4203.7|4207.6|4204.8|4202.5|4199.7|345
1595485800000|2020-07-23 06:30:00|4205.6|4202.8|4198.6|4195.8|4205.6|4202.8|4198.6|4195.8|399
1595486100000|2020-07-23 06:35:00|4199.5|4196.7|4205.6|4202.8|4206.5|4203.7|4199.5|4196.7|236
1595486400000|2020-07-23 06:40:00|4204.6|4201.8|4211.6|4208.8|4213.5|4210.7|4204.6|4201.8|798
1595486700000|2020-07-23 06:45:00|4212|4209.2|4215.5|4212.7|4217.6|4214.8|4211.6|4208.8|1149
1595487000000|2020-07-23 06:50:00|4214.6|4211.8|4216.6|4213.8|4217.6|4214.8|4214.5|4211.7|380
1595487300000|2020-07-23 06:55:00|4216.5|4213.7|4215.6|4212.8|4218|4215.2|4213.6|4210.8|515
1595487600000|2020-07-23 07:00:00|4216.5|4213.7|4218.5|4215.7|4220.5|4217.7|4213|4210.2|839
1595487900000|2020-07-23 07:05:00|4218.6|4215.8|4214.6|4211.8|4219.6|4216.8|4211.5|4208.7|824
1595488200000|2020-07-23 07:10:00|4214.5|4211.7|4211.6|4208.8|4214.5|4211.7|4210.5|4207.7|423
1595488500000|2020-07-23 07:15:00|4212.5|4209.7|4211.6|4208.8|4212.6|4209.8|4207.6|4204.8|607
1595488800000|2020-07-23 07:20:00|4210.6|4207.8|4209.6|4206.8|4212.6|4209.8|4206.6|4203.8|471
1595489100000|2020-07-23 07:25:00|4209.5|4206.7|4206.6|4203.8|4211.5|4208.7|4205.6|4202.8|396
1595489400000|2020-07-23 07:30:00|4207.1|4204.3|4207.5|4204.7|4209.6|4206.8|4202.1|4199.3|917
1595489700000|2020-07-23 07:35:00|4207.6|4204.8|4208.6|4205.8|4211.5|4208.7|4206.6|4203.8|523
1595490000000|2020-07-23 07:40:00|4209.5|4206.7|4211.6|4208.8|4211.6|4208.8|4208.5|4205.7|563
1595490300000|2020-07-23 07:45:00|4210.7|4207.9|4206.7|4203.9|4212.5|4209.7|4202.6|4199.8|974
1595490600000|2020-07-23 07:50:00|4207.1|4204.3|4214.7|4211.9|4214.7|4211.9|4207.1|4204.3|877
1595490900000|2020-07-23 07:55:00|4214.6|4211.8|4216.6|4213.8|4216.6|4213.8|4211.6|4208.8|548
1595491200000|2020-07-23 08:00:00|4217.1|4214.3|4217.7|4214.9|4218.6|4215.8|4213.6|4210.8|998
1595491500000|2020-07-23 08:05:00|4217.6|4214.8|4223.7|4220.9|4224.7|4221.9|4217.6|4214.8|1555
1595491800000|2020-07-23 08:10:00|4224.2|4221.4|4226.7|4223.9|4226.7|4223.9|4222.6|4219.8|789
1595492100000|2020-07-23 08:15:00|4226.6|4223.8|4233.6|4230.8|4233.6|4230.8|4226.6|4223.8|1408
1595492400000|2020-07-23 08:20:00|4233.7|4230.9|4219.6|4216.8|4233.7|4230.9|4217.7|4214.9|1227
1595492700000|2020-07-23 08:25:00|4219.7|4216.9|4221.6|4218.8|4230.7|4227.9|4218.7|4215.9|2158
1595493000000|2020-07-23 08:30:00|4220.6|4217.8|4220.7|4217.9|4226.6|4223.8|4213.7|4210.9|1944
1595493300000|2020-07-23 08:35:00|4220.6|4217.8|4227.7|4224.9|4228.6|4225.8|4219.7|4216.9|932
1595493600000|2020-07-23 08:40:00|4228.2|4225.4|4228.2|4225.4|4230.6|4227.8|4225.7|4222.9|632
1595493900000|2020-07-23 08:45:00|4228.6|4225.8|4231.6|4228.8|4233.7|4230.9|4227.7|4224.9|1267
1595494200000|2020-07-23 08:50:00|4232.5|4229.7|4230.2|4227.4|4233.6|4230.8|4228.7|4225.9|1063
1595494500000|2020-07-23 08:55:00|4229.7|4226.9|4221.6|4218.8|4231.7|4228.9|4221.6|4218.8|1229
1595494800000|2020-07-23 09:00:00|4220.7|4217.9|4229.7|4226.9|4230.7|4227.9|4218.7|4215.9|1156
1595495100000|2020-07-23 09:05:00|4230.2|4227.4|4231.7|4228.9|4233.6|4230.8|4228.7|4225.9|770
1595495400000|2020-07-23 09:10:00|4231.6|4228.8|4232.7|4229.9|4232.7|4229.9|4228.7|4225.9|410
1595495700000|2020-07-23 09:15:00|4232.6|4229.8|4230.7|4227.9|4235.6|4232.8|4227.7|4224.9|1132
1595496000000|2020-07-23 09:20:00|4231.6|4228.8|4233.7|4230.9|4235.6|4232.8|4230.7|4227.9|702
1595496300000|2020-07-23 09:25:00|4234.6|4231.8|4233.7|4230.9|4235.6|4232.8|4232.7|4229.9|517
1595496600000|2020-07-23 09:30:00|4234.6|4231.8|4236.6|4233.8|4237.7|4234.9|4229.7|4226.9|698
1595496900000|2020-07-23 09:35:00|4236.7|4233.9|4237.6|4234.8|4237.7|4234.9|4231.7|4228.9|621
1595497200000|2020-07-23 09:40:00|4237.7|4234.9|4234.6|4231.8|4239.6|4236.8|4233.6|4230.8|953
1595497500000|2020-07-23 09:45:00|4233.7|4230.9|4233.6|4230.8|4234.6|4231.8|4231.7|4228.9|334
1595497800000|2020-07-23 09:50:00|4232.7|4229.9|4230.7|4227.9|4233.7|4230.9|4229.6|4226.8|372
1595498100000|2020-07-23 09:55:00|4230.6|4227.8|4229.7|4226.9|4230.7|4227.9|4228.6|4225.8|538
1595498400000|2020-07-23 10:00:00|4230.6|4227.8|4229.7|4226.9|4232.6|4229.8|4228.6|4225.8|488
1595498700000|2020-07-23 10:05:00|4230.1|4227.3|4228.7|4225.9|4230.8|4228|4227.7|4224.9|446
1595499000000|2020-07-23 10:10:00|4228.6|4225.8|4225.7|4222.9|4228.7|4225.9|4224.7|4221.9|671
1595499300000|2020-07-23 10:15:00|4225.6|4222.8|4220.7|4217.9|4225.7|4222.9|4219.7|4216.9|689
1595499600000|2020-07-23 10:20:00|4220.6|4217.8|4196.7|4193.9|4221.1|4218.3|4196.2|4193.4|2083
1595499900000|2020-07-23 10:25:00|4196.6|4193.8|4201.7|4198.9|4202.8|4200|4193.8|4191|1927
1595500200000|2020-07-23 10:30:00|4201.6|4198.8|4197.8|4195|4202.6|4199.8|4194.8|4192|1141
1595500500000|2020-07-23 10:35:00|4197.7|4194.9|4196.7|4193.9|4197.7|4194.9|4194.7|4191.9|799
1595500800000|2020-07-23 10:40:00|4196.8|4194|4187.6|4184.8|4196.8|4194|4179.6|4176.8|3559
1595501100000|2020-07-23 10:45:00|4186.8|4184|4184.7|4181.9|4187.6|4184.8|4175.7|4172.9|1756
1595501400000|2020-07-23 10:50:00|4183.8|4181|4189.7|4186.9|4190.1|4187.3|4183.7|4180.9|1226
1595501700000|2020-07-23 10:55:00|4190.5|4187.7|4187.7|4184.9|4190.7|4187.9|4185.7|4182.9|981
1595502000000|2020-07-23 11:00:00|4186.7|4183.9|4188.7|4185.9|4190.7|4187.9|4185.7|4182.9|888
1595502300000|2020-07-23 11:05:00|4188.8|4186|4190.7|4187.9|4191.7|4188.9|4187.7|4184.9|725
1595502600000|2020-07-23 11:10:00|4189.8|4187|4190.7|4187.9|4191.7|4188.9|4184.7|4181.9|679
1595502900000|2020-07-23 11:15:00|4190.8|4188|4182.7|4179.9|4191.8|4189|4181.7|4178.9|785
1595503200000|2020-07-23 11:20:00|4182.8|4180|4181.7|4178.9|4186.7|4183.9|4175.8|4173|1336
1595503500000|2020-07-23 11:25:00|4181.8|4179|4178.7|4175.9|4182.7|4179.9|4175.7|4172.9|855
1595503800000|2020-07-23 11:30:00|4178.2|4175.4|4181.7|4178.9|4181.7|4178.9|4176.7|4173.9|541
1595504100000|2020-07-23 11:35:00|4180.8|4178|4177.7|4174.9|4180.8|4178|4175.7|4172.9|622
1595504400000|2020-07-23 11:40:00|4176.8|4174|4176.7|4173.9|4177.7|4174.9|4174.7|4171.9|364
1595504700000|2020-07-23 11:45:00|4176.8|4174|4176.7|4173.9|4178.8|4176|4174.7|4171.9|987
1595505000000|2020-07-23 11:50:00|4175.7|4172.9|4179.8|4177|4180.8|4178|4171.7|4168.9|1323
1595505300000|2020-07-23 11:55:00|4179.7|4176.9|4187.7|4184.9|4190.7|4187.9|4176.8|4174|1955
1595505600000|2020-07-23 12:00:00|4186.7|4183.9|4182.9|4180.1|4187.7|4184.9|4179.8|4177|5862
1595505900000|2020-07-23 12:05:00|4182|4179.2|4173.9|4171.1|4182|4179.2|4173.9|4171.1|767
1595506200000|2020-07-23 12:10:00|4173.8|4171|4171.9|4169.1|4173.8|4171|4164.9|4162.1|2169
1595506500000|2020-07-23 12:15:00|4171.8|4169|4172.8|4170|4173.8|4171|4166.9|4164.1|1008
1595506800000|2020-07-23 12:20:00|4172.4|4169.6|4166.9|4164.1|4172.8|4170|4162.9|4160.1|1825
1595507100000|2020-07-23 12:25:00|4167.8|4165|4169.8|4167|4169.8|4167|4163.9|4161.1|582
1595507400000|2020-07-23 12:30:00|4168.9|4166.1|4171.8|4169|4182.9|4180.1|4168.9|4166|2225
1595507700000|2020-07-23 12:35:00|4170.9|4168.1|4171.9|4169.1|4172.8|4170|4165.9|4163.1|818
1595508000000|2020-07-23 12:40:00|4171.8|4169|4176.8|4174|4179.8|4177|4170.9|4168.1|1074
1595508300000|2020-07-23 12:45:00|4175.9|4173.1|4169.9|4167.1|4175.9|4173.1|4168.9|4166.1|1731
1595508600000|2020-07-23 12:50:00|4170.4|4167.6|4155.9|4153.1|4171.9|4169.1|4153.9|4151.1|4862
1595508900000|2020-07-23 12:55:00|4155.1|4152.3|4145|4142.2|4156.9|4154.1|4144.9|4142.1|3843
1595509200000|2020-07-23 13:00:00|4145.4|4142.6|4159.9|4157.1|4159.9|4157.1|4140.9|4138.1|5934
1595509500000|2020-07-23 13:05:00|4159.8|4157|4157.8|4155|4168.8|4166|4156.8|4154|3425
1595509800000|2020-07-23 13:10:00|4157.9|4155.1|4159.9|4157.1|4160.9|4158.1|4154.9|4152.1|2314
1595510100000|2020-07-23 13:15:00|4159.8|4157|4166.8|4164|4169.8|4167|4157.9|4155.1|2245
1595510400000|2020-07-23 13:20:00|4166.4|4163.6|4157.8|4155|4166.9|4164.1|4152.8|4150|1934
1595510700000|2020-07-23 13:25:00|4157.9|4155.1|4157.8|4155|4157.9|4155.1|4149.8|4147|1763
1595511000000|2020-07-23 13:30:00|4158.8|4156|4158.8|4156|4167.7|4164.9|4151.8|4149|5952
1595511300000|2020-07-23 13:35:00|4159.7|4156.9|4164.7|4161.9|4166.6|4163.8|4158.7|4155.9|4057
1595511600000|2020-07-23 13:40:00|4164.2|4161.4|4159.8|4157|4165.7|4162.9|4151.7|4148.9|3523
1595511900000|2020-07-23 13:45:00|4160.7|4157.9|4173.7|4170.9|4173.7|4170.9|4159.8|4157|3193
1595512200000|2020-07-23 13:50:00|4174.6|4171.8|4170.7|4167.9|4181.6|4178.8|4169.6|4166.8|3253
1595512500000|2020-07-23 13:55:00|4170.6|4167.8|4171.6|4168.8|4171.6|4168.8|4161.7|4158.9|2143
1595512800000|2020-07-23 14:00:00|4170.7|4167.9|4172.7|4169.9|4176.7|4173.9|4164.7|4161.9|2793
1595513100000|2020-07-23 14:05:00|4173.6|4170.8|4170.2|4167.4|4178.6|4175.8|4169.6|4166.8|2347
1595513400000|2020-07-23 14:10:00|4169.7|4166.9|4161.6|4158.8|4170.7|4167.9|4157.7|4154.9|3667
1595513700000|2020-07-23 14:15:00|4160.7|4157.9|4156.7|4153.9|4170.6|4167.8|4155.7|4152.9|5121
1595514000000|2020-07-23 14:20:00|4156.8|4154|4164.7|4161.9|4164.7|4161.9|4154.7|4151.9|2705
1595514300000|2020-07-23 14:25:00|4163.8|4161|4168.7|4165.9|4170.7|4167.9|4161.8|4159|3472
1595514600000|2020-07-23 14:30:00|4167.7|4164.9|4174.7|4171.9|4176.7|4173.9|4165.6|4162.8|2121
1595514900000|2020-07-23 14:35:00|4174.6|4171.8|4175.7|4172.9|4180.7|4177.9|4172.7|4169.9|3700
1595515200000|2020-07-23 14:40:00|4176.6|4173.8|4178.7|4175.9|4183.6|4180.8|4175.6|4172.8|1949
1595515500000|2020-07-23 14:45:00|4179.6|4176.8|4172.7|4169.9|4180.6|4177.8|4168.6|4165.8|2157
1595515800000|2020-07-23 14:50:00|4172.6|4169.8|4165.7|4162.9|4178.7|4175.9|4164.7|4161.9|1671
1595516100000|2020-07-23 14:55:00|4166.7|4163.9|4168.7|4165.9|4172.7|4169.9|4165.6|4162.8|1653
1595516400000|2020-07-23 15:00:00|4168.6|4165.8|4167.6|4164.8|4177.7|4174.9|4164.7|4161.9|2140
1595516700000|2020-07-23 15:05:00|4167.7|4164.9|4169.6|4166.8|4176.6|4173.8|4162.7|4159.9|2748
1595517000000|2020-07-23 15:10:00|4169.7|4166.9|4175.6|4172.8|4176.6|4173.8|4163.6|4160.8|2439
1595517300000|2020-07-23 15:15:00|4174.7|4171.9|4171.6|4168.8|4175.6|4172.8|4167.7|4164.9|1375
1595517600000|2020-07-23 15:20:00|4171.7|4168.9|4174.5|4171.7|4180.6|4177.8|4168.2|4165.4|8070
1595517900000|2020-07-23 15:25:00|4174.6|4171.8|4180.5|4177.7|4181.5|4178.7|4167.5|4164.7|3161
1595518200000|2020-07-23 15:30:00|4180.6|4177.8|4183.5|4180.7|4185.6|4182.8|4173.5|4170.7|4164
1595518500000|2020-07-23 15:35:00|4183.6|4180.8|4192.5|4189.7|4192.5|4189.7|4181.1|4178.3|3391
1595518800000|2020-07-23 15:40:00|4192.6|4189.8|4198.6|4195.8|4200.5|4197.7|4189.5|4186.7|3905
1595519100000|2020-07-23 15:45:00|4199.5|4196.7|4209.5|4206.7|4209.5|4206.7|4198.6|4195.8|4762
1595519400000|2020-07-23 15:50:00|4209.9|4207.1|4205.6|4202.8|4210.6|4207.8|4205.1|4202.3|3071
1595519700000|2020-07-23 15:55:00|4206.5|4203.7|4206.5|4203.7|4207.5|4204.7|4202.5|4199.7|2702
1595520000000|2020-07-23 16:00:00|4207.4|4204.6|4196.5|4193.7|4207.5|4204.7|4196.5|4193.7|3038
1595520300000|2020-07-23 16:05:00|4196.6|4193.8|4200.6|4197.8|4206.5|4203.7|4196.5|4193.7|2522
1595520600000|2020-07-23 16:10:00|4200.5|4197.7|4206.5|4203.7|4208.5|4205.7|4197.6|4194.8|6553
1595520900000|2020-07-23 16:15:00|4206.4|4203.6|4205.5|4202.7|4207.5|4204.7|4201.5|4198.7|1814
1595521200000|2020-07-23 16:20:00|4206.3|4203.5|4204.4|4201.6|4209.4|4206.6|4201.5|4198.7|1944
1595521500000|2020-07-23 16:25:00|4205.4|4202.6|4207.4|4204.6|4208.4|4205.6|4200.4|4197.6|2820
1595521800000|2020-07-23 16:30:00|4207.5|4204.7|4205.4|4202.6|4209.4|4206.6|4201.5|4198.7|2758
1595522100000|2020-07-23 16:35:00|4205.5|4202.7|4203.6|4200.8|4207.5|4204.7|4202.5|4199.7|5235
1595522400000|2020-07-23 16:40:00|4204|4201.2|4203.5|4200.7|4208.5|4205.7|4203.5|4200.7|2772
1595522700000|2020-07-23 16:45:00|4203.6|4200.8|4194.5|4191.7|4206.5|4203.7|4193.5|4190.7|2117
1595523000000|2020-07-23 16:50:00|4194.6|4191.8|4187.7|4184.9|4196.5|4193.7|4186.7|4183.9|6177
1595523300000|2020-07-23 16:55:00|4188.5|4185.7|4184.8|4182|4188.7|4185.9|4182.7|4179.9|1687
1595523600000|2020-07-23 17:00:00|4184.7|4181.9|4189.7|4186.9|4189.7|4186.9|4181.7|4178.9|1746
1595523900000|2020-07-23 17:05:00|4188.8|4186|4184.7|4181.9|4190.7|4187.9|4184.7|4181.9|1283
1595524200000|2020-07-23 17:10:00|4183.7|4180.9|4178.7|4175.9|4186.7|4183.9|4177.7|4174.9|1953
1595524500000|2020-07-23 17:15:00|4177.8|4175|4162.7|4159.9|4178.7|4175.9|4158.5|4154.5|3918
1595524800000|2020-07-23 17:20:00|4161.8|4159|4160.8|4158|4163.8|4161|4157.8|4155|1864
1595525100000|2020-07-23 17:25:00|4160.7|4157.9|4164.8|4162|4165.7|4162.9|4159.8|4157|1563
1595525400000|2020-07-23 17:30:00|4164.7|4161.9|4158.8|4156|4164.8|4162|4154.7|4151.9|2727
1595525700000|2020-07-23 17:35:00|4159.7|4156.9|4156.7|4153.9|4161.7|4158.9|4155.7|4152.9|1413
1595526000000|2020-07-23 17:40:00|4155.8|4153|4158.7|4155.9|4160.7|4157.9|4153.7|4150.9|1650
1595526300000|2020-07-23 17:45:00|4158.8|4156|4155.8|4153|4161.8|4159|4155.7|4152.9|1837
1595526600000|2020-07-23 17:50:00|4155.7|4152.9|4152.7|4149.9|4158.7|4155.9|4151.7|4148.9|1611
1595526900000|2020-07-23 17:55:00|4151.8|4149|4160.7|4157.9|4162.6|4159.8|4149.7|4146.9|3567
1595527200000|2020-07-23 18:00:00|4159.8|4157|4140.7|4137.9|4160.7|4157.9|4129.8|4127|7717
1595527500000|2020-07-23 18:05:00|4139.7|4136.9|4133.7|4130.9|4141.7|4138.9|4129.8|4127|4555
1595527800000|2020-07-23 18:10:00|4132.8|4130|4099.7|4096.9|4136.6|4133.8|4094.8|4092|12729
1595528100000|2020-07-23 18:15:00|4100.6|4097.8|4109.8|4107|4112.8|4110|4086.8|4084|8211
1595528400000|2020-07-23 18:20:00|4108.9|4106.1|4112.7|4109.9|4114.7|4111.9|4097.7|4094.9|5273
1595528700000|2020-07-23 18:25:00|4112.8|4110|4107.7|4104.9|4113.7|4110.9|4091.7|4088.9|13041
1595529000000|2020-07-23 18:30:00|4107.8|4105|4110.7|4107.9|4112.7|4109.9|4099.8|4097|5093
1595529300000|2020-07-23 18:35:00|4110.8|4108|4110.8|4108|4115.7|4112.9|4108.8|4106|1845
1595529600000|2020-07-23 18:40:00|4110.7|4107.9|4119.8|4117|4120.8|4118|4109.7|4106.9|1709
1595529900000|2020-07-23 18:45:00|4119.7|4116.9|4124.7|4121.9|4125.8|4123|4115.7|4112.9|1777
1595530200000|2020-07-23 18:50:00|4124.8|4122|4122.7|4119.9|4129.6|4126.8|4121.8|4119|1302
1595530500000|2020-07-23 18:55:00|4121.8|4119|4121.7|4118.9|4122.7|4119.9|4117.8|4115|679
1595530800000|2020-07-23 19:00:00|4121.8|4119|4126.8|4124|4127.8|4125|4120.7|4117.9|932
1595531100000|2020-07-23 19:05:00|4126.7|4123.9|4122.7|4119.9|4128.8|4126|4120.7|4117.9|906
1595531400000|2020-07-23 19:10:00|4121.8|4119|4116.8|4114|4123.8|4121|4116.8|4114|894
1595531700000|2020-07-23 19:15:00|4115.8|4113|4126.7|4123.9|4126.7|4123.9|4115.8|4113|522
1595532000000|2020-07-23 19:20:00|4126.8|4124|4116.8|4114|4127.7|4124.9|4116.8|4114|435
1595532300000|2020-07-23 19:25:00|4117.7|4114.9|4120.8|4118|4121.8|4119|4114.8|4112|563
1595532600000|2020-07-23 19:30:00|4120.7|4117.9|4121.3|4118.5|4123.6|4120.8|4113.8|4111|917
1595532900000|2020-07-23 19:35:00|4121.7|4118.9|4117.8|4115|4122.8|4120|4116.8|4114|640
1595533200000|2020-07-23 19:40:00|4118.6|4115.8|4121.7|4118.9|4124.3|4121.5|4117.7|4114.9|1206
1595533500000|2020-07-23 19:45:00|4121.8|4119|4123.8|4121|4127.8|4125|4119.8|4117|739
1595533800000|2020-07-23 19:50:00|4123|4120.2|4124.8|4122|4125.8|4123|4116.8|4114|804
1595534100000|2020-07-23 19:55:00|4124.7|4121.9|4131.8|4129|4134.3|4131.5|4124.7|4121.9|1548
1595534400000|2020-07-23 20:00:00|4132.7|4129.9|4124.8|4122|4133.3|4130.5|4123.8|4121|761
1595534700000|2020-07-23 20:05:00|4123.9|4121.1|4121.8|4119|4126.8|4124|4120.8|4118|472
1595535000000|2020-07-23 20:10:00|4120.8|4118|4114.7|4111.9|4123.7|4120.9|4113.8|4111|464
1595535300000|2020-07-23 20:15:00|4113.7|4110.9|4109.8|4107|4113.8|4111|4109.8|4107|521
1595535600000|2020-07-23 20:20:00|4110.7|4107.9|4105.7|4102.9|4110.7|4107.9|4105.7|4102.9|352
1595535900000|2020-07-23 20:25:00|4104.9|4102.1|4097.8|4095|4106.8|4104|4097.7|4094.9|690
1595536200000|2020-07-23 20:30:00|4097.9|4095.1|4097.7|4094.9|4100.9|4098.1|4097.7|4094.9|640
1595536500000|2020-07-23 20:35:00|4098.6|4095.8|4103.7|4100.9|4103.7|4100.9|4098.6|4095.8|251
1595536800000|2020-07-23 20:40:00|4102.8|4100|4101.7|4098.9|4107|4101.9|4100.7|4097|245
1595537100000|2020-07-23 20:45:00|4102.7|4099.9|4102.7|4099.9|4107.7|4104.9|4100.8|4098|633
1595537400000|2020-07-23 20:50:00|4102.8|4100|4105.7|4102.9|4105.7|4102.9|4101.7|4098.9|202
1595537700000|2020-07-23 20:55:00|4106.2|4103.4|4108.8|4106|4109.8|4107|4104.9|4102.1|256
1595541600000|2020-07-23 22:00:00|4109.8|4107|4118.8|4116|4118.8|4116|4106.8|4104|517
1595541900000|2020-07-23 22:05:00|4119.8|4117|4112.8|4110|4123.3|4120.5|4108|4105.2|1325
1595542200000|2020-07-23 22:10:00|4113.3|4110.5|4117.8|4115|4118.8|4116|4109.9|4107.1|517
1595542500000|2020-07-23 22:15:00|4118.3|4115.5|4118.8|4116|4120.8|4118|4117.8|4115|80
1595542800000|2020-07-23 22:20:00|4119.3|4116.5|4117.8|4115|4120.3|4117.5|4117.8|4115|33
1595543100000|2020-07-23 22:25:00|4118.7|4115.9|4124.8|4122|4124.9|4122.1|4118.7|4115.9|129
1595543400000|2020-07-23 22:30:00|4124.4|4121.6|4122.9|4120.1|4126.9|4124.1|4114.3|4111.5|978
1595543700000|2020-07-23 22:35:00|4123.8|4121|4114.8|4112|4125.9|4123.1|4113|4110.2|601
1595544000000|2020-07-23 22:40:00|4114.4|4111.6|4114.8|4112|4115.9|4113.1|4111.9|4109.1|132
1595544300000|2020-07-23 22:45:00|4113.9|4111.1|4115.8|4113|4115.8|4113|4112.8|4110|148
1595544600000|2020-07-23 22:50:00|4115|4112.2|4113.8|4111|4115.8|4113|4112.8|4110|87
1595544900000|2020-07-23 22:55:00|4114.3|4111.5|4114.8|4112|4114.8|4112|4112.8|4110|74
1595545200000|2020-07-23 23:00:00|4113.8|4111|4107.8|4105|4113.8|4111|4104.8|4102|205
1595545500000|2020-07-23 23:05:00|4107|4104.2|4107.9|4105.1|4111.4|4108.6|4106.9|4104.1|140
1595545800000|2020-07-23 23:10:00|4107.8|4105|4106.8|4104|4107.8|4105|4104.8|4102|151
1595546100000|2020-07-23 23:15:00|4106|4103.2|4107.8|4105|4108.9|4106.1|4105.8|4103|87
1595546400000|2020-07-23 23:20:00|4107.3|4104.5|4108.8|4106|4109.9|4107.1|4107.3|4104.5|60
1595546700000|2020-07-23 23:25:00|4109.7|4106.9|4109.8|4107|4109.8|4107|4106.9|4104.1|81
1595547000000|2020-07-23 23:30:00|4109.9|4107.1|4108.9|4106.1|4111.8|4109|4106.8|4104|154
1595547300000|2020-07-23 23:35:00|4108.4|4105.6|4110.9|4108.1|4112.9|4110.1|4100.9|4098.1|514
1595547600000|2020-07-23 23:40:00|4110|4107.2|4110.9|4108.1|4113.8|4111|4107.9|4105.1|103
1595547900000|2020-07-23 23:45:00|4111.8|4109|4109.9|4107.1|4112.9|4110.1|4109.9|4107.1|78
1595548200000|2020-07-23 23:50:00|4110.4|4107.6|4109.9|4107.1|4110.9|4108.1|4106.9|4104.1|96
1595548500000|2020-07-23 23:55:00|4110.8|4108|4113.9|4111.1|4113.9|4111.1|4109.9|4107.1|114
1595548800000|2020-07-24 00:00:00|4113.8|4111|4116.8|4114|4116.8|4114|4109.9|4107.1|634
1595549100000|2020-07-24 00:05:00|4115.9|4113.1|4114.9|4112.1|4117.9|4115.1|4113.8|4111|194
1595549400000|2020-07-24 00:10:00|4114.8|4112|4111.8|4109|4114.9|4112.1|4111.8|4109|213
1595549700000|2020-07-24 00:15:00|4111.9|4109.1|4118.8|4116|4118.8|4116|4110.9|4108.1|244
1595550000000|2020-07-24 00:20:00|4117.9|4115.1|4115.9|4113.1|4118.3|4115.5|4113.8|4111|162
1595550300000|2020-07-24 00:25:00|4114.9|4112.1|4118.9|4116.1|4120.9|4118.1|4114.9|4112.1|232
1595550600000|2020-07-24 00:30:00|4119.4|4116.6|4117.9|4115.1|4120.8|4118|4116.8|4114|125
1595550900000|2020-07-24 00:35:00|4118.7|4115.9|4118.4|4115.6|4119.4|4116.6|4116.9|4114.1|107
1595551200000|2020-07-24 00:40:00|4118.3|4115.5|4116.9|4114.1|4119.9|4117.1|4116.8|4114|109
1595551500000|2020-07-24 00:45:00|4116.8|4114|4118.9|4116.1|4118.9|4116.1|4116.8|4114|119
1595551800000|2020-07-24 00:50:00|4119.8|4117|4120.9|4118.1|4121.9|4119.1|4118.9|4116.1|320
1595552100000|2020-07-24 00:55:00|4121.7|4118.9|4133.3|4130.5|4135.8|4133|4121.7|4118.9|2385
1595552400000|2020-07-24 01:00:00|4132.9|4130.1|4132.8|4130|4137.8|4135|4130.8|4128|573
1595552700000|2020-07-24 01:05:00|4132.7|4129.9|4127.7|4124.9|4133.6|4130.8|4125.8|4123|299
1595553000000|2020-07-24 01:10:00|4127.8|4125|4122.7|4119.9|4127.8|4125|4121.7|4118.9|379
1595553300000|2020-07-24 01:15:00|4121.8|4119|4124.8|4122|4125.8|4123|4119.7|4116.9|308
1595553600000|2020-07-24 01:20:00|4124.7|4121.9|4122.8|4120|4124.8|4122|4122.7|4119.9|142
1595553900000|2020-07-24 01:25:00|4123.3|4120.5|4122.8|4120|4123.8|4121|4120.8|4118|115
1595554200000|2020-07-24 01:30:00|4122.3|4119.5|4124.8|4122|4125.8|4123|4120.8|4118|202
1595554500000|2020-07-24 01:35:00|4125.8|4123|4122.8|4120|4125.8|4123|4121.8|4119|152
1595554800000|2020-07-24 01:40:00|4122|4119.2|4121.8|4119|4122.8|4120|4120.8|4118|123
1595555100000|2020-07-24 01:45:00|4120.8|4118|4116.8|4114|4121.8|4119|4114.8|4112|462
1595555400000|2020-07-24 01:50:00|4115.9|4113.1|4118.8|4116|4118.8|4116|4115.8|4113|180
1595555700000|2020-07-24 01:55:00|4117.9|4115.1|4119.8|4117|4123.8|4121|4117.8|4115|270
1595556000000|2020-07-24 02:00:00|4118.8|4116|4114.8|4112|4119.8|4117|4113.8|4111|354
1595556300000|2020-07-24 02:05:00|4115.3|4112.5|4117.8|4115|4118.3|4115.5|4113.8|4111|224
1595556600000|2020-07-24 02:10:00|4118.3|4115.5|4120.8|4118|4120.8|4118|4115.8|4113|244
1595556900000|2020-07-24 02:15:00|4121.7|4118.9|4117.8|4115|4121.8|4119|4117.8|4115|112
1595557200000|2020-07-24 02:20:00|4116.8|4114|4116.8|4114|4118.7|4115.9|4115.8|4113|114
1595557500000|2020-07-24 02:25:00|4117.2|4114.4|4123.8|4121|4124.8|4122|4114.8|4112|488
1595557800000|2020-07-24 02:30:00|4122.9|4120.1|4124.8|4122|4129.8|4127|4121.8|4119|659
1595558100000|2020-07-24 02:35:00|4124.7|4121.9|4124.7|4121.9|4127.8|4125|4122.8|4120|282
1595558400000|2020-07-24 02:40:00|4124.8|4122|4124.7|4121.9|4128.8|4126|4123.7|4120.9|406
1595558700000|2020-07-24 02:45:00|4125.6|4122.8|4123.8|4121|4127.8|4125|4123.7|4120.9|217
1595559000000|2020-07-24 02:50:00|4123.7|4120.9|4121.8|4119|4124.7|4121.9|4119.8|4117|231
1595559300000|2020-07-24 02:55:00|4122.3|4119.5|4123.7|4120.9|4123.7|4120.9|4121.8|4119|125
1595559600000|2020-07-24 03:00:00|4123.3|4120.5|4120.7|4117.9|4123.7|4120.9|4119.7|4116.9|123
1595559900000|2020-07-24 03:05:00|4119.9|4117.1|4120.7|4117.9|4120.8|4118|4117.7|4114.9|172
1595560200000|2020-07-24 03:10:00|4119.9|4117.1|4125.7|4122.9|4125.8|4123|4119.8|4117|187
1595560500000|2020-07-24 03:15:00|4124.9|4122.1|4122.7|4119.9|4125.7|4122.9|4122.7|4119.9|201
1595560800000|2020-07-24 03:20:00|4122.8|4120|4119.7|4116.9|4123.7|4120.9|4118.9|4116.1|306
1595561100000|2020-07-24 03:25:00|4118.9|4116.1|4120.9|4118.1|4122.2|4119.4|4118.8|4116|378
1595561400000|2020-07-24 03:30:00|4120.8|4118|4118.9|4116.1|4120.9|4118.1|4118.9|4116.1|108
1595561700000|2020-07-24 03:35:00|4119.7|4116.9|4118.9|4116.1|4119.9|4117.1|4118.4|4115.6|156
1595562000000|2020-07-24 03:40:00|4118|4115.2|4117.9|4115.1|4119.9|4117.1|4117.7|4114.9|311
1595562300000|2020-07-24 03:45:00|4116.9|4114.1|4119.9|4117.1|4119.9|4117.1|4116.9|4114.1|441
1595562600000|2020-07-24 03:50:00|4119.8|4117|4119.9|4117.1|4121.4|4118.6|4118.8|4116|119
1595562900000|2020-07-24 03:55:00|4119.8|4117|4119.9|4117.1|4121.9|4119.1|4119.8|4117|127
1595563200000|2020-07-24 04:00:00|4119.8|4117|4119.8|4117|4120.9|4118.1|4118.9|4116.1|106
1595563500000|2020-07-24 04:05:00|4118.9|4116.1|4120.8|4118|4122.9|4120.1|4116.9|4114.1|290
1595563800000|2020-07-24 04:10:00|4119.9|4117.1|4117.9|4115.1|4120.8|4118|4117.9|4115.1|71
1595564100000|2020-07-24 04:15:00|4117.8|4115|4117.4|4114.6|4118.9|4116.1|4116.8|4114|172
1595564400000|2020-07-24 04:20:00|4117.8|4115|4118.8|4116|4119.9|4117.1|4116.9|4114.1|125
1595564700000|2020-07-24 04:25:00|4118.4|4115.6|4117.9|4115.1|4119.9|4117.1|4117.8|4115|164
1595565000000|2020-07-24 04:30:00|4117.8|4115|4116.9|4114.1|4118.9|4116.1|4115.9|4113.1|211
1595565300000|2020-07-24 04:35:00|4116.8|4114|4117.8|4115|4118.9|4116.1|4116|4113.2|188
1595565600000|2020-07-24 04:40:00|4117.9|4115.1|4122.9|4120.1|4123.9|4121.1|4117.8|4115|165
1595565900000|2020-07-24 04:45:00|4122.8|4120|4122.8|4120|4123.8|4121|4120.9|4118.1|205
1595566200000|2020-07-24 04:50:00|4122.9|4120.1|4118.9|4116.1|4122.9|4120.1|4118.8|4116|98
1595566500000|2020-07-24 04:55:00|4119.3|4116.5|4118.8|4116|4119.8|4117|4117.8|4115|78
1595566800000|2020-07-24 05:00:00|4117.9|4115.1|4116.8|4114|4118.7|4115.9|4114.8|4112|563
1595567100000|2020-07-24 05:05:00|4115.9|4113.1|4115.8|4113|4117.8|4115|4115|4112.2|242
1595567400000|2020-07-24 05:10:00|4115.7|4112.9|4119.8|4117|4119.9|4117.1|4114.8|4112|284
1595567700000|2020-07-24 05:15:00|4119.3|4116.5|4118.8|4116|4119.3|4116.5|4116.8|4114|97
1595568000000|2020-07-24 05:20:00|4117.9|4115.1|4116.9|4114.1|4117.9|4115.1|4114.9|4112.1|178
1595568300000|2020-07-24 05:25:00|4117.3|4114.5|4115.9|4113.1|4117.8|4115|4114.9|4112.1|126
1595568600000|2020-07-24 05:30:00|4115.8|4113|4115.9|4113.1|4118.9|4116.1|4111.8|4109|1002
1595568900000|2020-07-24 05:35:00|4115|4112.2|4113.9|4111.1|4115.8|4113|4111.9|4109.1|321
1595569200000|2020-07-24 05:40:00|4114|4111.2|4113|4110.2|4115|4112.2|4111|4108.2|226
1595569500000|2020-07-24 05:45:00|4112.1|4109.3|4105.9|4103.1|4112.1|4109.3|4103.9|4101.1|672
1595569800000|2020-07-24 05:50:00|4106|4103.2|4104|4101.2|4107|4104.2|4102|4099.2|616
1595570100000|2020-07-24 05:55:00|4104.5|4101.7|4101.9|4099.1|4106|4103.2|4101.9|4099.1|301
1595570400000|2020-07-24 06:00:00|4101.1|4098.3|4102.1|4099.3|4107|4104.2|4098.9|4096.1|806
1595570700000|2020-07-24 06:05:00|4102|4099.2|4099|4096.2|4103.1|4100.3|4098|4095.2|796
1595571000000|2020-07-24 06:10:00|4099.1|4096.3|4108|4105.2|4109|4106.2|4098.9|4096.1|855
1595571300000|2020-07-24 06:15:00|4107.9|4105.1|4106|4103.2|4109.9|4107.1|4104|4101.2|459
1595571600000|2020-07-24 06:20:00|4106.9|4104.1|4105|4102.2|4107.1|4104.3|4103|4100.2|561
1595571900000|2020-07-24 06:25:00|4104.1|4101.3|4112|4109.2|4112.1|4109.3|4103|4100.2|613
1595572200000|2020-07-24 06:30:00|4112.8|4110|4111|4108.2|4112.9|4110.1|4106.9|4104.1|599
1595572500000|2020-07-24 06:35:00|4110.9|4108.1|4105.9|4103.1|4111.1|4108.3|4105|4102.2|453
1595572800000|2020-07-24 06:40:00|4105.1|4102.3|4104.9|4102.1|4110.9|4108.1|4104|4101.2|511
1595573100000|2020-07-24 06:45:00|4105|4102.2|4102|4099.2|4108.9|4106.1|4101|4098.2|495
1595573400000|2020-07-24 06:50:00|4101.1|4098.3|4098.9|4096.1|4104.9|4102.1|4095.1|4092.3|1037
1595573700000|2020-07-24 06:55:00|4098.1|4095.3|4092|4089.2|4098.9|4096.1|4091.9|4089.1|1099
1595574000000|2020-07-24 07:00:00|4092.9|4090.1|4091|4088.2|4098.9|4096.1|4086.9|4084.1|2290
1595574300000|2020-07-24 07:05:00|4090.9|4088.1|4082.9|4080.1|4091.5|4088.7|4080.9|4078.1|2736
1595574600000|2020-07-24 07:10:00|4082.1|4079.3|4080.5|4077.7|4084.1|4081.3|4079.9|4077.1|1557
1595574900000|2020-07-24 07:15:00|4081|4078.2|4080.9|4078.1|4083.9|4081.1|4075.9|4073.1|1288
1595575200000|2020-07-24 07:20:00|4080|4077.2|4083.9|4081.1|4084.5|4081.7|4076.9|4074.1|1617
1595575500000|2020-07-24 07:25:00|4084.1|4081.3|4081|4078.2|4085.9|4083.1|4076.1|4073.3|1475
1595575800000|2020-07-24 07:30:00|4081.1|4078.3|4076.9|4074.1|4083.9|4081.1|4075.9|4073.1|1185
1595576100000|2020-07-24 07:35:00|4076.1|4073.3|4084|4081.2|4085.1|4082.3|4075.9|4073.1|1062
1595576400000|2020-07-24 07:40:00|4084.1|4081.3|4085|4082.2|4087.9|4085.1|4081.9|4079.1|796
1595576700000|2020-07-24 07:45:00|4085.9|4083.1|4097.9|4095.1|4101.8|4099|4085.1|4082.3|2140
1595577000000|2020-07-24 07:50:00|4097.8|4095|4101.9|4099.1|4104.8|4102|4093.8|4091|1295
1595577300000|2020-07-24 07:55:00|4102.7|4099.9|4112.8|4110|4112.8|4110|4100.8|4098|1555
1595577600000|2020-07-24 08:00:00|4111.9|4109.1|4114.4|4111.6|4120.8|4118|4109.9|4107.1|2147
1595577900000|2020-07-24 08:05:00|4114.8|4112|4111.8|4109|4114.9|4112.1|4105.4|4102.6|1152
1595578200000|2020-07-24 08:10:00|4110.9|4108.1|4118.9|4116.1|4120.8|4118|4104.9|4102.1|1188
1595578500000|2020-07-24 08:15:00|4119|4116.2|4117.8|4115|4121.8|4119|4109.8|4107|1170
1595578800000|2020-07-24 08:20:00|4117.9|4115.1|4123.8|4121|4125.9|4123.1|4114.3|4111.5|1654
1595579100000|2020-07-24 08:25:00|4123.9|4121.1|4118.9|4116.1|4125|4122.2|4107.8|4105|2309
1595579400000|2020-07-24 08:30:00|4118.8|4116|4128|4125.2|4133|4130.2|4118.8|4116|2856
1595579700000|2020-07-24 08:35:00|4128.8|4126|4138.9|4136.1|4142.8|4140|4123|4120.2|2489
1595580000000|2020-07-24 08:40:00|4139.8|4137|4139.4|4136.6|4142.8|4140|4134.9|4132.1|1655
1595580300000|2020-07-24 08:45:00|4139|4136.2|4137.8|4135|4139.9|4137.1|4135.9|4133.1|1052
1595580600000|2020-07-24 08:50:00|4137.9|4135.1|4147|4144.2|4149|4146.2|4136.8|4134|1771
1595580900000|2020-07-24 08:55:00|4146.9|4144.1|4142.9|4140.1|4147.9|4145.1|4137.9|4135.1|1309
1595581200000|2020-07-24 09:00:00|4143.8|4141|4138|4135.2|4143.8|4141|4137.8|4135|1015
1595581500000|2020-07-24 09:05:00|4138.8|4136|4138.8|4136|4139.8|4137|4132.8|4130|848
1595581800000|2020-07-24 09:10:00|4138.9|4136.1|4145.9|4143.1|4148|4145.2|4136.9|4134.1|1451
1595582100000|2020-07-24 09:15:00|4146|4143.2|4145|4142.2|4149.9|4147.1|4143.9|4141.1|1008
1595582400000|2020-07-24 09:20:00|4145.8|4143|4142.9|4140.1|4149.9|4147.1|4139.9|4137.1|785
1595582700000|2020-07-24 09:25:00|4143|4140.2|4145.8|4143|4146.8|4144|4139.8|4137|754
1595583000000|2020-07-24 09:30:00|4144.9|4142.1|4152.9|4150.1|4160.8|4158|4143.9|4141.1|3229
1595583300000|2020-07-24 09:35:00|4153|4150.2|4146.8|4144|4154.8|4152|4146|4143.2|1092
1595583600000|2020-07-24 09:40:00|4146.4|4143.6|4145.8|4143|4149|4146.2|4145.8|4143|495
1595583900000|2020-07-24 09:45:00|4145|4142.2|4147.8|4145|4150.9|4148.1|4144.9|4142.1|590
1595584200000|2020-07-24 09:50:00|4147.9|4145.1|4157|4154.2|4158|4155.2|4147.9|4145.1|792
1595584500000|2020-07-24 09:55:00|4157.8|4155|4160.9|4158.1|4161.9|4159.1|4154.9|4152.1|997
1595584800000|2020-07-24 10:00:00|4160.8|4158|4165.8|4163|4166|4163.2|4156.9|4154.1|1345
1595585100000|2020-07-24 10:05:00|4165|4162.2|4166.9|4164.1|4170|4167.2|4161.8|4159|1046
1595585400000|2020-07-24 10:10:00|4167|4164.2|4158.8|4156|4170|4167.2|4158.8|4156|869
1595585700000|2020-07-24 10:15:00|4158.9|4156.1|4153.8|4151|4161.9|4159.1|4152.8|4150|608
1595586000000|2020-07-24 10:20:00|4153.9|4151.1|4157.9|4155.1|4159|4156.2|4151.1|4148.3|1096
1595586300000|2020-07-24 10:25:00|4157.8|4155|4152.9|4150.1|4158.8|4156|4151.9|4149.1|545
1595586600000|2020-07-24 10:30:00|4153|4150.2|4141|4138.2|4154.9|4152.1|4140|4137.2|1560
1595586900000|2020-07-24 10:35:00|4140.1|4137.3|4141|4138.2|4144.9|4142.1|4140|4137.2|820
1595587200000|2020-07-24 10:40:00|4141.8|4139|4140|4137.2|4142.9|4140.1|4137|4134.2|744
1595587500000|2020-07-24 10:45:00|4139.9|4137.1|4139|4136.2|4143|4140.2|4138.9|4136.1|496
1595587800000|2020-07-24 10:50:00|4138.9|4136.1|4143|4140.2|4147.4|4144.6|4138|4135.2|767
1595588100000|2020-07-24 10:55:00|4143.4|4140.6|4140|4137.2|4144|4141.2|4139|4136.2|1444
1595588400000|2020-07-24 11:00:00|4139.2|4136.4|4148.2|4145.4|4149.1|4146.3|4139.2|4136.4|779
1595588700000|2020-07-24 11:05:00|4148|4145.2|4148.1|4145.3|4149.1|4146.3|4143|4140.2|619
1595589000000|2020-07-24 11:10:00|4148.2|4145.4|4138.2|4135.4|4149.1|4146.3|4138.2|4135.4|508
1595589300000|2020-07-24 11:15:00|4139|4136.2|4135.2|4132.4|4141.1|4138.3|4135|4132.2|641
1595589600000|2020-07-24 11:20:00|4136|4133.2|4137|4134.2|4138|4135.2|4134|4131.2|1036
1595589900000|2020-07-24 11:25:00|4137.1|4134.3|4132.1|4129.3|4139|4136.2|4127.1|4124.3|898
1595590200000|2020-07-24 11:30:00|4132.2|4129.4|4128|4125.2|4134.2|4131.4|4127|4124.2|759
1595590500000|2020-07-24 11:35:00|4128.1|4125.3|4126|4123.2|4129.9|4127.1|4124|4121.2|943
1595590800000|2020-07-24 11:40:00|4125.6|4122.8|4125|4122.2|4130.1|4127.3|4124|4121.2|1044
1595591100000|2020-07-24 11:45:00|4125.1|4122.3|4114.1|4111.3|4126.1|4123.3|4108.1|4105.3|2299
1595591400000|2020-07-24 11:50:00|4114|4111.2|4112.2|4109.4|4119|4116.2|4111.2|4108.4|1144
1595591700000|2020-07-24 11:55:00|4112.6|4109.8|4120.2|4117.4|4123.1|4120.3|4112.2|4109.4|1432
1595592000000|2020-07-24 12:00:00|4120.1|4117.3|4126.5|4123.7|4128|4125.2|4120.1|4117.3|1607
1595592300000|2020-07-24 12:05:00|4126|4123.2|4135|4132.2|4135|4132.2|4126|4123.2|1260
1595592600000|2020-07-24 12:10:00|4134|4131.2|4134|4131.2|4139|4136.2|4132|4129.2|1390
1595592900000|2020-07-24 12:15:00|4135|4132.2|4136|4133.2|4141|4138.2|4135|4132.2|1216
1595593200000|2020-07-24 12:20:00|4137|4134.2|4138|4135.2|4141|4138.2|4131.2|4128.4|1269
1595593500000|2020-07-24 12:25:00|4138.1|4135.3|4138|4135.2|4141|4138.2|4135|4132.2|540
1595593800000|2020-07-24 12:30:00|4137.2|4134.4|4134.5|4131.7|4138|4135.2|4131|4128.2|1001
1595594100000|2020-07-24 12:35:00|4134.1|4131.3|4134|4131.2|4138|4135.2|4133|4130.2|551
1595594400000|2020-07-24 12:40:00|4133.6|4130.8|4143.2|4140.4|4143.3|4140.5|4133|4130.2|4081
1595594700000|2020-07-24 12:45:00|4143.3|4140.5|4146.2|4143.4|4147.1|4144.3|4141.2|4138.4|1143
1595595000000|2020-07-24 12:50:00|4145.3|4142.5|4143.3|4140.5|4147.3|4144.5|4143.2|4140.4|840
1595595300000|2020-07-24 12:55:00|4144.1|4141.3|4139.2|4136.4|4144.2|4141.4|4137.3|4134.5|992
1595595600000|2020-07-24 13:00:00|4138.8|4136|4134.1|4131.3|4142.3|4139.5|4129|4126.2|5632
1595595900000|2020-07-24 13:05:00|4135|4132.2|4136|4133.2|4144.9|4142.1|4134|4131.2|2097
1595596200000|2020-07-24 13:10:00|4136.1|4133.3|4140|4137.2|4140|4137.2|4129.1|4126.3|1641
1595596500000|2020-07-24 13:15:00|4140.9|4138.1|4129.1|4126.3|4145|4142.2|4127.2|4124.4|2185
1595596800000|2020-07-24 13:20:00|4129.9|4127.1|4132.1|4129.3|4132.1|4129.3|4127.2|4124.4|1345
1595597100000|2020-07-24 13:25:00|4131.1|4128.3|4125.1|4122.3|4133.1|4130.3|4124.1|4121.3|1634
1595597400000|2020-07-24 13:30:00|4126.1|4123.3|4125.1|4122.3|4134.1|4131.3|4121.2|4118.4|3335
1595597700000|2020-07-24 13:35:00|4125|4122.2|4114.1|4111.3|4125.1|4122.3|4104.1|4101.3|6625
1595598000000|2020-07-24 13:40:00|4113.2|4110.4|4113.1|4110.3|4116.1|4113.3|4103.1|4100.3|3926
1595598300000|2020-07-24 13:45:00|4112.3|4109.5|4107.3|4104.5|4119.1|4116.3|4107.2|4104.4|7161
1595598600000|2020-07-24 13:50:00|4107.2|4104.4|4097.2|4094.4|4109.7|4106.9|4096.4|4093.6|3773
1595598900000|2020-07-24 13:55:00|4096.3|4093.5|4109.4|4106.6|4111.2|4108.4|4096.3|4093.5|3917
1595599200000|2020-07-24 14:00:00|4109.3|4106.5|4107.4|4104.6|4118.3|4115.5|4102.3|4099.5|3910
1595599500000|2020-07-24 14:05:00|4108.2|4105.4|4101.3|4098.5|4108.2|4105.4|4096.2|4093.4|2752
1595599800000|2020-07-24 14:10:00|4102.1|4099.3|4091.2|4088.4|4106.2|4103.4|4087.2|4084.4|3917
1595600100000|2020-07-24 14:15:00|4090.4|4087.6|4096.3|4093.5|4099.3|4096.5|4083.2|4080.4|4487
1595600400000|2020-07-24 14:20:00|4096.2|4093.4|4109.3|4106.5|4110.2|4107.4|4094.2|4091.4|2910
1595600700000|2020-07-24 14:25:00|4109.7|4106.9|4110.2|4107.4|4117.2|4114.4|4107.3|4104.5|4335
1595601000000|2020-07-24 14:30:00|4109.8|4107|4107.3|4104.5|4117.3|4114.5|4103.2|4100.4|3222
1595601300000|2020-07-24 14:35:00|4107.4|4104.6|4103.2|4100.4|4112.2|4109.4|4101.2|4098.4|2106
1595601600000|2020-07-24 14:40:00|4102.4|4099.6|4118.2|4115.4|4119.2|4116.4|4101.2|4098.4|2011
1595601900000|2020-07-24 14:45:00|4118.3|4115.5|4118.2|4115.4|4123.2|4120.4|4113.3|4110.5|2483
1595602200000|2020-07-24 14:50:00|4118.3|4115.5|4114.2|4111.4|4122.3|4119.5|4113.2|4110.4|1576
1595602500000|2020-07-24 14:55:00|4115.2|4112.4|4115.2|4112.4|4120.2|4117.4|4110.2|4107.4|2100
1595602800000|2020-07-24 15:00:00|4116.2|4113.4|4108.2|4105.4|4127.7|4124.9|4107.8|4105|4625
1595603100000|2020-07-24 15:05:00|4108.3|4105.5|4113.4|4110.6|4118.4|4115.6|4107.4|4104.6|3815
1595603400000|2020-07-24 15:10:00|4112.6|4109.8|4102.5|4099.7|4115.9|4113.1|4102.4|4099.6|1973
1595603700000|2020-07-24 15:15:00|4101.6|4098.8|4106.6|4103.8|4110.6|4107.8|4096.9|4094.1|3968
1595604000000|2020-07-24 15:20:00|4106.4|4103.6|4095.6|4092.8|4111.4|4108.6|4095.6|4092.8|3138
1595604300000|2020-07-24 15:25:00|4095.4|4092.6|4105.4|4102.6|4108.4|4105.6|4092.4|4089.6|3888
1595604600000|2020-07-24 15:30:00|4106.4|4103.6|4085.4|4082.6|4106.6|4103.8|4081.6|4078.8|5122
1595604900000|2020-07-24 15:35:00|4084.6|4081.8|4084.4|4081.6|4087.6|4084.8|4072.5|4069.7|5359
1595605200000|2020-07-24 15:40:00|4084|4081.2|4096.4|4093.6|4097.4|4094.6|4082.4|4079.6|2237
1595605500000|2020-07-24 15:45:00|4096.5|4093.7|4092.4|4089.6|4101.4|4098.6|4091.4|4088.6|2139
1595605800000|2020-07-24 15:50:00|4092.5|4089.7|4094.5|4091.7|4098.4|4095.6|4091.4|4088.6|1252
1595606100000|2020-07-24 15:55:00|4094.4|4091.6|4081.6|4078.8|4094.5|4091.7|4079.4|4076.6|2437
1595606400000|2020-07-24 16:00:00|4082.4|4079.6|4077.6|4074.8|4083.6|4080.8|4076.6|4073.8|3398
1595606700000|2020-07-24 16:05:00|4077.5|4074.7|4077.5|4074.7|4079.5|4076.7|4072.6|4069.8|2394
1595607000000|2020-07-24 16:10:00|4077.6|4074.8|4077.6|4074.8|4084.5|4081.7|4074.4|4071.6|1930
1595607300000|2020-07-24 16:15:00|4078.4|4075.6|4075.6|4072.8|4083.6|4080.8|4073.6|4070.8|3024
1595607600000|2020-07-24 16:20:00|4076.4|4073.6|4071.6|4068.8|4083.4|4080.6|4070.6|4067.8|2420
1595607900000|2020-07-24 16:25:00|4071.5|4068.7|4090.6|4087.8|4092.4|4089.6|4069.6|4066.8|3454
1595608200000|2020-07-24 16:30:00|4091.4|4088.6|4095.4|4092.6|4099.3|4096.5|4090.4|4087.6|5285
1595608500000|2020-07-24 16:35:00|4096.3|4093.5|4088.4|4085.6|4096.4|4093.6|4088.4|4085.6|1330
1595608800000|2020-07-24 16:40:00|4087.4|4084.6|4087.4|4084.6|4090.4|4087.6|4084.4|4081.6|972
1595609100000|2020-07-24 16:45:00|4087.3|4084.5|4090.4|4087.6|4090.4|4087.6|4085.4|4082.6|636
1595609400000|2020-07-24 16:50:00|4090.3|4087.5|4091.4|4088.6|4098.3|4095.5|4088.4|4085.6|1858
1595609700000|2020-07-24 16:55:00|4092.3|4089.5|4099.3|4096.5|4100.4|4097.6|4091.4|4088.6|959
1595610000000|2020-07-24 17:00:00|4100.1|4097.3|4096.4|4093.6|4102.3|4099.5|4095.4|4092.6|1336
1595610300000|2020-07-24 17:05:00|4097.3|4094.5|4091.4|4088.6|4097.3|4094.5|4087.5|4084.7|1667
1595610600000|2020-07-24 17:10:00|4090.5|4087.7|4083.4|4080.6|4094.4|4091.6|4082.4|4079.6|1445
1595610900000|2020-07-24 17:15:00|4083.9|4081.1|4088.3|4085.5|4089.3|4086.5|4079.4|4076.6|1403
1595611200000|2020-07-24 17:20:00|4088.4|4085.6|4096.3|4093.5|4099.3|4096.5|4088.4|4085.6|1118
1595611500000|2020-07-24 17:25:00|4097.1|4094.3|4097.4|4094.6|4102.3|4099.5|4097.1|4094.3|1276
1595611800000|2020-07-24 17:30:00|4097.3|4094.5|4092.5|4089.7|4100.3|4097.5|4092.3|4089.5|1377
1595612100000|2020-07-24 17:35:00|4093.3|4090.5|4099.3|4096.5|4100.5|4097.7|4092.5|4089.7|1116
1595612400000|2020-07-24 17:40:00|4099.4|4096.6|4106.4|4103.6|4108.3|4105.5|4095.3|4092.5|1583
1595612700000|2020-07-24 17:45:00|4106.3|4103.5|4106.4|4103.6|4109.3|4106.5|4104.5|4101.7|1166
1595613000000|2020-07-24 17:50:00|4106|4103.2|4102.3|4099.5|4106.5|4103.7|4100.5|4097.7|824
1595613300000|2020-07-24 17:55:00|4101.9|4099.1|4106.5|4103.7|4107.4|4104.6|4099.3|4096.5|2299
1595613600000|2020-07-24 18:00:00|4106.4|4103.6|4104.5|4101.7|4107.3|4104.5|4101.3|4098.5|1574
1595613900000|2020-07-24 18:05:00|4104.4|4101.6|4118.5|4115.7|4121.2|4118.4|4103.3|4100.5|3445
1595614200000|2020-07-24 18:10:00|4119.3|4116.5|4112.4|4109.6|4119.3|4116.5|4109.5|4106.7|1981
1595614500000|2020-07-24 18:15:00|4113.2|4110.4|4106.3|4103.5|4116.3|4113.5|4106.3|4103.5|1941
1595614800000|2020-07-24 18:20:00|4105.5|4102.7|4113.4|4110.6|4120.3|4117.5|4102.5|4099.7|2814
1595615100000|2020-07-24 18:25:00|4113.5|4110.7|4132.6|4129.8|4137.2|4134.4|4113.4|4110.6|13595
1595615400000|2020-07-24 18:30:00|4133.1|4130.3|4128.4|4125.6|4133.5|4130.7|4126.5|4123.7|5855
1595615700000|2020-07-24 18:35:00|4128.3|4125.5|4131.3|4128.5|4132.4|4129.6|4127.3|4124.5|885
1595616000000|2020-07-24 18:40:00|4131.4|4128.6|4129.3|4126.5|4131.4|4128.6|4127.3|4124.5|537
1595616300000|2020-07-24 18:45:00|4129.4|4126.6|4128.3|4125.5|4130.3|4127.5|4126.3|4123.5|705
1595616600000|2020-07-24 18:50:00|4128.4|4125.6|4128.3|4125.5|4133.3|4130.5|4127.3|4124.5|561
1595616900000|2020-07-24 18:55:00|4128.4|4125.6|4125.3|4122.5|4129.5|4126.7|4124.3|4121.5|622
1595617200000|2020-07-24 19:00:00|4124.5|4121.7|4129.4|4126.6|4130.4|4127.6|4123.3|4120.5|467
1595617500000|2020-07-24 19:05:00|4129.3|4126.5|4126.4|4123.6|4129.4|4126.6|4125.5|4122.7|531
1595617800000|2020-07-24 19:10:00|4126.3|4123.5|4126.3|4123.5|4127.5|4124.7|4125.3|4122.5|382
1595618100000|2020-07-24 19:15:00|4126.4|4123.6|4122.9|4120.1|4126.5|4123.7|4122.5|4119.7|491
1595618400000|2020-07-24 19:20:00|4122.5|4119.7|4123.9|4121.1|4124.5|4121.7|4122.3|4119.5|411
1595618700000|2020-07-24 19:25:00|4123.5|4120.7|4124.9|4122.1|4126.3|4123.5|4122.3|4119.5|467
1595619000000|2020-07-24 19:30:00|4124.5|4121.7|4123.4|4120.6|4126.5|4123.7|4123.3|4120.5|401
1595619300000|2020-07-24 19:35:00|4123.5|4120.7|4127.5|4124.7|4129.3|4126.5|4123.5|4120.7|621
1595619600000|2020-07-24 19:40:00|4128.3|4125.5|4126.3|4123.5|4128.5|4125.7|4126.3|4123.5|328
1595619900000|2020-07-24 19:45:00|4126.4|4123.6|4125.4|4122.6|4126.5|4123.7|4123.5|4120.7|273
1595620200000|2020-07-24 19:50:00|4124.5|4121.7|4125.4|4122.6|4127.4|4124.6|4122.5|4119.7|367
1595620500000|2020-07-24 19:55:00|4124.5|4121.7|4126.5|4123.7|4127.5|4124.7|4124.5|4121.7|271
1595620800000|2020-07-24 20:00:00|4126.1|4123.3|4127.4|4124.6|4127.5|4124.7|4123.5|4120.7|290
1595621100000|2020-07-24 20:05:00|4127.3|4124.5|4128.5|4125.7|4128.5|4125.7|4126.5|4123.7|93
1595621400000|2020-07-24 20:10:00|4128.1|4125.3|4123.9|4121.1|4129.5|4126.7|4123.5|4120.7|346
1595621700000|2020-07-24 20:15:00|4123.5|4120.7|4120.4|4117.6|4124.3|4121.5|4120.3|4117.5|309
1595622000000|2020-07-24 20:20:00|4120.9|4118.1|4125.4|4122.6|4125.5|4122.7|4120.4|4117.6|170
1595622300000|2020-07-24 20:25:00|4124.6|4121.8|4127.5|4124.7|4128.4|4125.6|4124.5|4121.7|222
1595622600000|2020-07-24 20:30:00|4127.9|4125.1|4131.9|4129.1|4133.4|4130.6|4127.5|4124.7|1061
1595622900000|2020-07-24 20:35:00|4130.9|4128.1|4130.4|4127.6|4130.9|4128.1|4130|4127.2|35
1595623200000|2020-07-24 20:40:00|4129.9|4127.1|4130.4|4127.6|4131.4|4128.6|4129.4|4126.6|132
1595623500000|2020-07-24 20:45:00|4131|4127|4131.9|4129.1|4132.4|4129.6|4128.9|4126.1|390
1595623800000|2020-07-24 20:50:00|4131.4|4128.6|4133.5|4130.7|4133.5|4130.7|4130.9|4128.1|171
1595624100000|2020-07-24 20:55:00|4133.9|4131.1|4133.9|4131.1|4139.3|4135.6|4131.5|4128.5|569
1595800800000|2020-07-26 22:00:00|4132.1|4129.3|4130|4127.2|4142.2|4139.2|4130|4127.2|703
1595801100000|2020-07-26 22:05:00|4129.5|4126.7|4122.5|4119.7|4133.5|4130.7|4121.5|4118.7|475
1595801400000|2020-07-26 22:10:00|4122.9|4120.1|4121.5|4118.7|4128.5|4125.7|4119.5|4116.7|380
1595801700000|2020-07-26 22:15:00|4122.5|4119.7|4116.4|4113.6|4123.5|4120.7|4115.5|4112.7|318
1595802000000|2020-07-26 22:20:00|4116.6|4113.8|4111.5|4108.7|4119.5|4116.7|4109.5|4106.7|562
1595802300000|2020-07-26 22:25:00|4111.6|4108.8|4117.5|4114.7|4117.5|4114.7|4111.6|4108.8|123
1595802600000|2020-07-26 22:30:00|4117.6|4114.8|4116.6|4113.8|4118.4|4115.6|4114.7|4111.9|148
1595802900000|2020-07-26 22:35:00|4117.4|4114.6|4115.6|4112.8|4121.6|4118.8|4114.6|4111.8|307
1595803200000|2020-07-26 22:40:00|4116|4113.2|4118.5|4115.7|4119.5|4116.7|4115.5|4112.7|107
1595803500000|2020-07-26 22:45:00|4117.7|4114.9|4112|4109.2|4118.5|4115.7|4111.5|4108.7|274
1595803800000|2020-07-26 22:50:00|4112.1|4109.3|4111.1|4108.3|4112.5|4109.7|4109.6|4106.8|113
1595804100000|2020-07-26 22:55:00|4111.5|4108.7|4103.4|4100.6|4112.5|4109.7|4099.5|4096.7|744
1595804400000|2020-07-26 23:00:00|4103.5|4100.7|4101.1|4098.3|4104.5|4101.7|4095.5|4092.7|295
1595804700000|2020-07-26 23:05:00|4100.8|4098|4099.5|4096.7|4104.5|4101.7|4098.5|4095.7|163
1595805000000|2020-07-26 23:10:00|4099.9|4097.1|4100.5|4097.7|4103.5|4100.7|4099.9|4097.1|102
1595805300000|2020-07-26 23:15:00|4099.9|4097.1|4106.5|4103.7|4107.5|4104.7|4099.5|4096.7|165
1595805600000|2020-07-26 23:20:00|4107.3|4104.5|4107.6|4104.8|4109.5|4106.7|4106|4103.2|115
1595805900000|2020-07-26 23:25:00|4107.5|4104.7|4108.5|4105.7|4110.5|4107.7|4106.6|4103.8|184
1595806200000|2020-07-26 23:30:00|4108.6|4105.8|4111.5|4108.7|4112.5|4109.7|4106.1|4103.3|187
1595806500000|2020-07-26 23:35:00|4112.3|4109.5|4114.5|4111.7|4115.5|4112.7|4111.5|4108.7|162
1595806800000|2020-07-26 23:40:00|4113.7|4110.9|4118.5|4115.7|4120.5|4117.7|4113|4110.2|259
1595807100000|2020-07-26 23:45:00|4118.9|4116.1|4121.5|4118.7|4123|4120.2|4117.5|4114.7|215
1595807400000|2020-07-26 23:50:00|4121.4|4118.6|4115.5|4112.7|4124.5|4121.7|4113.5|4110.7|321
1595807700000|2020-07-26 23:55:00|4116|4113.2|4114.5|4111.7|4118.5|4115.7|4113.7|4110.9|194
1595808000000|2020-07-27 00:00:00|4114.4|4111.6|4121.7|4118.9|4122.5|4119.7|4111.7|4108.9|370
1595808300000|2020-07-27 00:05:00|4123|4119|4126.7|4123.9|4127.7|4124.9|4121.5|4118.7|289
1595808600000|2020-07-27 00:10:00|4127|4124.2|4131|4128.2|4132.3|4129.5|4125.7|4122.9|343
1595808900000|2020-07-27 00:15:00|4131.2|4128.4|4129.6|4126.8|4131.5|4128.7|4127.4|4124.6|346
1595809200000|2020-07-27 00:20:00|4129.7|4126.9|4129.6|4126.8|4131.6|4128.8|4128.6|4125.8|187
1595809500000|2020-07-27 00:25:00|4128.8|4126|4135.2|4132.4|4135.6|4132.8|4128.6|4125.8|238
1595809800000|2020-07-27 00:30:00|4135.6|4132.8|4128.6|4125.8|4137.6|4134.8|4127.7|4124.9|327
1595810100000|2020-07-27 00:35:00|4127.7|4124.9|4129.6|4126.8|4130.6|4127.8|4127.7|4124.9|113
1595810400000|2020-07-27 00:40:00|4130.3|4127.5|4129.6|4126.8|4131.7|4128.9|4127.6|4124.8|160
1595810700000|2020-07-27 00:45:00|4129.9|4127.1|4132.6|4129.8|4134.6|4131.8|4129.9|4127.1|140
1595811000000|2020-07-27 00:50:00|4131.8|4129|4133.7|4130.9|4134.7|4131.9|4130.6|4127.8|215
1595811300000|2020-07-27 00:55:00|4132.9|4130.1|4132.6|4129.8|4135.7|4132.9|4132.6|4129.8|163
1595811600000|2020-07-27 01:00:00|4132.7|4129.9|4137.6|4134.8|4138.7|4135.9|4131.6|4128.8|379
1595811900000|2020-07-27 01:05:00|4137.7|4134.9|4136.7|4133.9|4144.6|4141.8|4136.7|4133.9|445
1595812200000|2020-07-27 01:10:00|4137.1|4134.3|4135.7|4132.9|4138.6|4135.8|4134.2|4131.4|203
1595812500000|2020-07-27 01:15:00|4136.7|4133.9|4134.7|4131.9|4136.7|4133.9|4132.7|4129.9|159
1595812800000|2020-07-27 01:20:00|4134.6|4131.8|4134.7|4131.9|4137.7|4134.9|4134.6|4131.8|166
1595813100000|2020-07-27 01:25:00|4134.6|4131.8|4134.6|4131.8|4134.7|4131.9|4130.7|4127.9|278
1595813400000|2020-07-27 01:30:00|4134.2|4131.4|4132.7|4129.9|4137.5|4134.7|4130.7|4127.9|299
1595813700000|2020-07-27 01:35:00|4132.3|4129.5|4134.7|4131.9|4136.7|4133.9|4132.3|4129.5|179
1595814000000|2020-07-27 01:40:00|4134.6|4131.8|4124.6|4121.8|4134.7|4131.9|4123.6|4120.8|474
1595814300000|2020-07-27 01:45:00|4124.2|4121.4|4126.6|4123.8|4126.7|4123.9|4121.7|4118.9|396
1595814600000|2020-07-27 01:50:00|4126.7|4123.9|4125.6|4122.8|4129.6|4126.8|4124.1|4121.3|238
1595814900000|2020-07-27 01:55:00|4125.7|4122.9|4125.6|4122.8|4127.7|4124.9|4122.7|4119.9|252
1595815200000|2020-07-27 02:00:00|4125.7|4122.9|4118.7|4115.9|4125.7|4122.9|4117.5|4114.7|528
1595815500000|2020-07-27 02:05:00|4119.6|4116.8|4121.6|4118.8|4121.7|4118.9|4117.7|4114.9|250
1595815800000|2020-07-27 02:10:00|4121.7|4118.9|4118.8|4116|4121.7|4118.9|4117.6|4114.8|230
1595816100000|2020-07-27 02:15:00|4118.6|4115.8|4118.5|4115.7|4120.1|4117.3|4117.6|4114.8|96
1595816400000|2020-07-27 02:20:00|4118.6|4115.8|4118.6|4115.8|4120.1|4117.3|4115.7|4112.9|153
1595816700000|2020-07-27 02:25:00|4118.5|4115.7|4119.5|4116.7|4121.7|4118.9|4117.5|4114.7|192
1595817000000|2020-07-27 02:30:00|4118.7|4115.9|4123.6|4120.8|4124.6|4121.8|4117.6|4114.8|263
1595817300000|2020-07-27 02:35:00|4123.5|4120.7|4124.5|4121.7|4124.7|4121.9|4122.7|4119.9|177
1595817600000|2020-07-27 02:40:00|4124.6|4121.8|4125.5|4122.7|4125.6|4122.8|4122.6|4119.8|280
1595817900000|2020-07-27 02:45:00|4125.6|4122.8|4123.6|4120.8|4131.5|4128.7|4122.6|4119.8|434
1595818200000|2020-07-27 02:50:00|4123.5|4120.7|4123.6|4120.8|4124.7|4121.9|4122.6|4119.8|121
1595818500000|2020-07-27 02:55:00|4123.7|4120.9|4123.5|4120.7|4126.6|4123.8|4122.5|4119.7|181
1595818800000|2020-07-27 03:00:00|4123.6|4120.8|4128.6|4125.8|4129.5|4126.7|4123.5|4120.7|328
1595819100000|2020-07-27 03:05:00|4129|4126.2|4125.7|4122.9|4130.5|4127.7|4125.1|4122.3|226
1595819400000|2020-07-27 03:10:00|4126.1|4123.3|4130.5|4127.7|4132|4129.2|4126.1|4123.3|282
1595819700000|2020-07-27 03:15:00|4131.5|4128.7|4127.6|4124.8|4133.6|4130.8|4126.5|4123.7|344
1595820000000|2020-07-27 03:20:00|4128.4|4125.6|4128.5|4125.7|4129.6|4126.8|4127.2|4124.4|135
1595820300000|2020-07-27 03:25:00|4128.6|4125.8|4123.6|4120.8|4129.6|4126.8|4122.7|4119.9|246
1595820600000|2020-07-27 03:30:00|4124.4|4121.6|4127.5|4124.7|4128.5|4125.7|4123.6|4120.8|150
1595820900000|2020-07-27 03:35:00|4127.6|4124.8|4125.6|4122.8|4128.9|4126.1|4125.5|4122.7|134
1595821200000|2020-07-27 03:40:00|4125.5|4122.7|4127.6|4124.8|4128.5|4125.7|4125.5|4122.7|95
1595821500000|2020-07-27 03:45:00|4128.1|4125.3|4124.7|4121.9|4128.5|4125.7|4123.5|4120.7|129
1595821800000|2020-07-27 03:50:00|4124.6|4121.8|4127.6|4124.8|4127.7|4124.9|4124.6|4121.8|68
1595822100000|2020-07-27 03:55:00|4127.5|4124.7|4128.5|4125.7|4129.6|4126.8|4127.5|4124.7|129
1595822400000|2020-07-27 04:00:00|4128.1|4125.3|4128.5|4125.7|4129.5|4126.7|4126.8|4124|171
1595822700000|2020-07-27 04:05:00|4128.1|4125.3|4131.1|4128.3|4131.5|4128.7|4127.5|4124.7|268
1595823000000|2020-07-27 04:10:00|4130.8|4128|4132.5|4129.7|4135.5|4132.7|4130.6|4127.8|378
1595823300000|2020-07-27 04:15:00|4131.5|4128.7|4133.5|4130.7|4133.5|4130.7|4131.5|4128.7|173
1595823600000|2020-07-27 04:20:00|4132.8|4130|4136.5|4133.7|4137.5|4134.7|4132.5|4129.7|461
1595823900000|2020-07-27 04:25:00|4135.8|4133|4139.5|4136.7|4139.5|4136.7|4135.5|4132.7|201
1595824200000|2020-07-27 04:30:00|4138.8|4136|4135.5|4132.7|4138.8|4136|4134.1|4131.3|343
1595824500000|2020-07-27 04:35:00|4135.6|4132.8|4135.6|4132.8|4136.5|4133.7|4134.5|4131.7|150
1595824800000|2020-07-27 04:40:00|4135.5|4132.7|4137.5|4134.7|4137.6|4134.8|4135.5|4132.7|126
1595825100000|2020-07-27 04:45:00|4137.6|4134.8|4135.6|4132.8|4137.6|4134.8|4135.5|4132.7|139
1595825400000|2020-07-27 04:50:00|4136.4|4133.6|4135.5|4132.7|4137.5|4134.7|4134.5|4131.7|149
1595825700000|2020-07-27 04:55:00|4134.8|4132|4133.7|4130.9|4135.6|4132.8|4133.7|4130.9|104
1595826000000|2020-07-27 05:00:00|4133.5|4130.7|4136.8|4134|4137.5|4134.7|4131.7|4128.9|300
1595826300000|2020-07-27 05:05:00|4136.5|4133.7|4131.8|4129|4136.5|4133.7|4130.7|4127.9|225
1595826600000|2020-07-27 05:10:00|4131.7|4128.9|4128.7|4125.9|4132.7|4129.9|4128.7|4125.9|216
1595826900000|2020-07-27 05:15:00|4128.8|4126|4131.7|4128.9|4132.2|4129.4|4127.8|4125|235
1595827200000|2020-07-27 05:20:00|4131.5|4128.7|4133.5|4130.7|4133.7|4130.9|4129.8|4127|188
1595827500000|2020-07-27 05:25:00|4133.2|4130.4|4133.7|4130.9|4134.7|4131.9|4131.7|4128.9|189
1595827800000|2020-07-27 05:30:00|4133.8|4131|4134.5|4131.7|4138.5|4135.7|4133.8|4131|237
1595828100000|2020-07-27 05:35:00|4134.7|4131.9|4131.7|4128.9|4134.7|4131.9|4130.8|4128|163
1595828400000|2020-07-27 05:40:00|4131.5|4128.7|4130.7|4127.9|4132.5|4129.7|4129.7|4126.9|131
1595828700000|2020-07-27 05:45:00|4130.5|4127.7|4134.7|4131.9|4136.7|4133.9|4130.5|4127.7|218
1595829000000|2020-07-27 05:50:00|4134.5|4131.7|4126.7|4123.9|4134.5|4131.7|4125.8|4123|440
1595829300000|2020-07-27 05:55:00|4126.5|4123.7|4125.7|4122.9|4128.7|4125.9|4125.5|4122.7|240
1595829600000|2020-07-27 06:00:00|4125.6|4122.8|4129.6|4126.8|4132.7|4129.9|4123.8|4121|619
1595829900000|2020-07-27 06:05:00|4128.8|4126|4123.2|4120.4|4128.8|4126|4120.6|4117.8|439
1595830200000|2020-07-27 06:10:00|4122.8|4120|4116.7|4113.9|4123.8|4121|4116.6|4113.8|476
1595830500000|2020-07-27 06:15:00|4116.8|4114|4116.7|4113.9|4117.7|4114.9|4115.7|4112.9|669
1595830800000|2020-07-27 06:20:00|4116.8|4114|4112.7|4109.9|4117.6|4114.8|4109.8|4107|674
1595831100000|2020-07-27 06:25:00|4112.8|4110|4108.8|4106|4113.8|4111|4107.8|4105|681
1595831400000|2020-07-27 06:30:00|4109.2|4106.4|4113.7|4110.9|4114.8|4112|4107.8|4105|587
1595831700000|2020-07-27 06:35:00|4113.8|4111|4111.6|4108.8|4114.8|4112|4110.8|4108|334
1595832000000|2020-07-27 06:40:00|4111.7|4108.9|4118.7|4115.9|4118.8|4116|4109.8|4107|614
1595832300000|2020-07-27 06:45:00|4118.6|4115.8|4117.6|4114.8|4119.7|4116.9|4115.8|4113|368
1595832600000|2020-07-27 06:50:00|4117.7|4114.9|4120.7|4117.9|4121.7|4118.9|4117.6|4114.8|372
1595832900000|2020-07-27 06:55:00|4121.4|4118.6|4120.7|4117.9|4124.7|4121.9|4120.6|4117.8|450
1595833200000|2020-07-27 07:00:00|4121.6|4118.8|4120.7|4117.9|4124.8|4122|4114.6|4111.8|996
1595833500000|2020-07-27 07:05:00|4121.1|4118.3|4116.6|4113.8|4123.7|4120.9|4115.8|4113|388
1595833800000|2020-07-27 07:10:00|4116.2|4113.4|4116.7|4113.9|4120.7|4117.9|4115.8|4113|314
1595834100000|2020-07-27 07:15:00|4116.8|4114|4116.2|4113.4|4119.7|4116.9|4113.8|4111|376
1595834400000|2020-07-27 07:20:00|4116.6|4113.8|4113.8|4111|4118.6|4115.8|4112.8|4110|330
1595834700000|2020-07-27 07:25:00|4113.7|4110.9|4107.6|4104.8|4113.8|4111|4107.6|4104.8|579
1595835000000|2020-07-27 07:30:00|4107.7|4104.9|4107.6|4104.8|4110.6|4107.8|4104.2|4101.4|567
1595835300000|2020-07-27 07:35:00|4106.8|4104|4110.7|4107.9|4110.7|4107.9|4101.8|4099|834
1595835600000|2020-07-27 07:40:00|4110.6|4107.8|4112.7|4109.9|4114.6|4111.8|4109.2|4106.4|489
1595835900000|2020-07-27 07:45:00|4112.6|4109.8|4110.6|4107.8|4117.6|4114.8|4109.6|4106.8|626
1595836200000|2020-07-27 07:50:00|4110.7|4107.9|4116.6|4113.8|4119.3|4116.5|4110.6|4107.8|608
1595836500000|2020-07-27 07:55:00|4116.7|4113.9|4118.8|4116|4118.8|4116|4113.7|4110.9|354
1595836800000|2020-07-27 08:00:00|4119.6|4116.8|4116.7|4113.9|4124.7|4121.9|4112.8|4110|985
1595837100000|2020-07-27 08:05:00|4116.6|4113.8|4121.7|4118.9|4121.8|4119|4111.8|4109|603
1595837400000|2020-07-27 08:10:00|4121.6|4118.8|4132.6|4129.8|4133.7|4130.9|4121.6|4118.8|1659
1595837700000|2020-07-27 08:15:00|4132.7|4129.9|4131.7|4128.9|4136.6|4133.8|4128.6|4125.8|996
1595838000000|2020-07-27 08:20:00|4131.6|4128.8|4127.7|4124.9|4131.8|4129|4123.6|4120.8|911
1595838300000|2020-07-27 08:25:00|4127.8|4125|4122.6|4119.8|4129.8|4127|4120.7|4117.9|1219
1595838600000|2020-07-27 08:30:00|4122.2|4119.4|4121.9|4119.1|4127.2|4124.4|4118.9|4116.1|1249
1595838900000|2020-07-27 08:35:00|4122.6|4119.8|4124.9|4122.1|4129.4|4126.6|4120.9|4118.1|996
1595839200000|2020-07-27 08:40:00|4124.7|4121.9|4119.7|4116.9|4124.9|4122.1|4117.7|4114.9|749
1595839500000|2020-07-27 08:45:00|4119|4116.2|4111.1|4108.3|4120.9|4118.1|4107.6|4104.8|1358
1595839800000|2020-07-27 08:50:00|4110.7|4107.9|4111.6|4108.8|4113.9|4111.1|4109.6|4106.8|732
1595840100000|2020-07-27 08:55:00|4111.2|4108.4|4108.9|4106.1|4111.2|4108.4|4106.7|4103.9|548
1595840400000|2020-07-27 09:00:00|4108.7|4105.9|4107.6|4104.8|4114.7|4111.9|4105.7|4102.9|919
1595840700000|2020-07-27 09:05:00|4106.9|4104.1|4108.9|4106.1|4111.2|4108.4|4106.6|4103.8|473
1595841000000|2020-07-27 09:10:00|4109.7|4106.9|4113.9|4111.1|4116.7|4113.9|4109.2|4106.4|580
1595841300000|2020-07-27 09:15:00|4113.7|4110.9|4119.7|4116.9|4121.7|4118.9|4113.7|4110.9|540
1595841600000|2020-07-27 09:20:00|4119.6|4116.8|4124.7|4121.9|4124.9|4122.1|4118.9|4116.1|448
1595841900000|2020-07-27 09:25:00|4124.6|4121.8|4128.6|4125.8|4128.6|4125.8|4121.7|4118.9|542
1595842200000|2020-07-27 09:30:00|4128.7|4125.9|4131.9|4129.1|4134.6|4131.8|4124.6|4121.8|1130
1595842500000|2020-07-27 09:35:00|4132.6|4129.8|4126.6|4123.8|4132.7|4129.9|4124.6|4121.8|930
1595842800000|2020-07-27 09:40:00|4126.8|4124|4129.8|4127|4130.6|4127.8|4126.3|4123.5|255
1595843100000|2020-07-27 09:45:00|4129.9|4127.1|4121.6|4118.8|4130.8|4128|4120.6|4117.8|774
1595843400000|2020-07-27 09:50:00|4121.3|4118.5|4120.6|4117.8|4122.6|4119.8|4117.6|4114.8|338
1595843700000|2020-07-27 09:55:00|4120.3|4117.5|4120.6|4117.8|4122.8|4120|4117.6|4114.8|418
1595844000000|2020-07-27 10:00:00|4119.9|4117.1|4119.9|4117.1|4121.9|4119.1|4117.6|4114.8|280
1595844300000|2020-07-27 10:05:00|4119.8|4117|4116.6|4113.8|4120.6|4117.8|4114.6|4111.8|452
1595844600000|2020-07-27 10:10:00|4116.8|4114|4116.9|4114.1|4116.9|4114.1|4113.6|4110.8|394
1595844900000|2020-07-27 10:15:00|4116.8|4114|4121.9|4119.1|4121.9|4119.1|4116.6|4113.8|591
1595845200000|2020-07-27 10:20:00|4122.6|4119.8|4130.8|4128|4130.8|4128|4121.9|4119.1|859
1595845500000|2020-07-27 10:25:00|4130.6|4127.8|4153.6|4150.8|4154.6|4151.8|4128.9|4126.1|2308
1595845800000|2020-07-27 10:30:00|4153.8|4151|4148.9|4146.1|4154.8|4152|4147.8|4145|1538
1595846100000|2020-07-27 10:35:00|4149.6|4146.8|4150.8|4148|4151.9|4149.1|4147.9|4145.1|832
1595846400000|2020-07-27 10:40:00|4150.4|4147.6|4147.8|4145|4150.9|4148.1|4146.3|4143.5|641
1595846700000|2020-07-27 10:45:00|4148.5|4145.7|4151.8|4149|4153.7|4150.9|4148.5|4145.7|967
1595847000000|2020-07-27 10:50:00|4151.9|4149.1|4147.9|4145.1|4152.9|4150.1|4145.9|4143.1|885
1595847300000|2020-07-27 10:55:00|4146.9|4144.1|4148.9|4146.1|4149.8|4147|4145.8|4143|542
1595847600000|2020-07-27 11:00:00|4148.8|4146|4142.9|4140.1|4153.3|4150.5|4142.9|4140.1|1201
1595847900000|2020-07-27 11:05:00|4142.8|4140|4146.9|4144.1|4147.9|4145.1|4142.7|4139.9|508
1595848200000|2020-07-27 11:10:00|4146.8|4144|4148.9|4146.1|4148.9|4146.1|4144.3|4141.5|361
1595848500000|2020-07-27 11:15:00|4148.8|4146|4151.9|4149.1|4152.9|4150.1|4146.9|4144.1|602
1595848800000|2020-07-27 11:20:00|4152.7|4149.9|4144.9|4142.1|4153.7|4150.9|4142.8|4140|667
1595849100000|2020-07-27 11:25:00|4145.7|4142.9|4144.9|4142.1|4146.7|4143.9|4142.7|4139.9|1333
1595849400000|2020-07-27 11:30:00|4145.3|4142.5|4148.7|4145.9|4148.8|4146|4144.7|4141.9|340
1595849700000|2020-07-27 11:35:00|4149.5|4146.7|4153.8|4151|4153.8|4151|4145.9|4143.1|989
1595850000000|2020-07-27 11:40:00|4153.9|4151.1|4150.7|4147.9|4154.9|4152.1|4148.9|4146.1|951
1595850300000|2020-07-27 11:45:00|4150.8|4148|4152.9|4150.1|4153.9|4151.1|4149.8|4147|885
1595850600000|2020-07-27 11:50:00|4152.8|4150|4163.8|4161|4164.7|4161.9|4152.8|4150|2115
1595850900000|2020-07-27 11:55:00|4163.9|4161.1|4164.9|4162.1|4164.9|4162.1|4161.9|4159.1|1096
1595851200000|2020-07-27 12:00:00|4165.7|4162.9|4163.8|4161|4168.7|4165.9|4161.9|4159.1|1176
1595851500000|2020-07-27 12:05:00|4163.7|4160.9|4169.7|4166.9|4169.7|4166.9|4162.9|4160.1|1066
1595851800000|2020-07-27 12:10:00|4169.8|4167|4171.7|4168.9|4177.7|4174.9|4169.7|4166.9|2069
1595852100000|2020-07-27 12:15:00|4170.9|4168.1|4172.7|4169.9|4177.7|4174.9|4170.7|4167.9|1130
1595852400000|2020-07-27 12:20:00|4172.8|4170|4171.7|4168.9|4173.7|4170.9|4167.9|4165.1|1197
1595852700000|2020-07-27 12:25:00|4170.9|4168.1|4167.8|4165|4171.8|4169|4166.9|4164.1|1065
1595853000000|2020-07-27 12:30:00|4167.7|4164.9|4156.8|4154|4169.7|4166.9|4156.8|4154|1541
1595853300000|2020-07-27 12:35:00|4156.7|4153.9|4158.9|4156.1|4158.9|4156.1|4156.7|4153.9|598
1595853600000|2020-07-27 12:40:00|4158.7|4155.9|4158.8|4156|4162.9|4160.1|4157.9|4155.1|631
1595853900000|2020-07-27 12:45:00|4157.9|4155.1|4156.8|4154|4158.8|4156|4150.7|4147.9|958
1595854200000|2020-07-27 12:50:00|4155.9|4153.1|4161.8|4159|4161.9|4159.1|4152.8|4150|963
1595854500000|2020-07-27 12:55:00|4162.7|4159.9|4167.7|4164.9|4167.7|4164.9|4159.9|4157.1|979
1595854800000|2020-07-27 13:00:00|4166.7|4163.9|4142.1|4139.3|4166.8|4164|4136.2|4133.4|8478
1595855100000|2020-07-27 13:05:00|4141.3|4138.5|4119|4116.2|4142.1|4139.3|4117.2|4114.4|5334
1595855400000|2020-07-27 13:10:00|4119.1|4116.3|4105.5|4102.7|4119.2|4116.4|4103.3|4100.5|10822
1595855700000|2020-07-27 13:15:00|4105.3|4102.5|4102.5|4099.7|4108.2|4105.4|4099.5|4096.7|4575
1595856000000|2020-07-27 13:20:00|4103.2|4100.4|4111.5|4108.7|4113.5|4110.7|4101.5|4098.7|3418
1595856300000|2020-07-27 13:25:00|4111.3|4108.5|4109.3|4106.5|4116|4113.2|4108.3|4105.5|1955
1595856600000|2020-07-27 13:30:00|4109.5|4106.7|4095.3|4092.5|4111.2|4108.4|4086.5|4083.7|7646
1595856900000|2020-07-27 13:35:00|4095.5|4092.7|4085.3|4082.5|4103.5|4100.7|4085.3|4082.5|3574
1595857200000|2020-07-27 13:40:00|4085.5|4082.7|4095.3|4092.5|4101.2|4098.4|4083.5|4080.7|4931
1595857500000|2020-07-27 13:45:00|4094.3|4091.5|4101.3|4098.5|4104.2|4101.4|4088.2|4085.4|3526
1595857800000|2020-07-27 13:50:00|4101.2|4098.4|4103.5|4100.7|4106.3|4103.5|4099.2|4096.4|2397
1595858100000|2020-07-27 13:55:00|4103.2|4100.4|4097.2|4094.4|4104.5|4101.7|4096.4|4093.6|1582
1595858400000|2020-07-27 14:00:00|4096.5|4093.7|4069.4|4066.6|4097.2|4094.4|4064.5|4061.7|9032
1595858700000|2020-07-27 14:05:00|4069.2|4066.4|4067.5|4064.7|4073.5|4070.7|4060.2|4057.4|4782
1595859000000|2020-07-27 14:10:00|4067.4|4064.6|4062.5|4059.7|4073.2|4070.4|4059.5|4056.7|4032
1595859300000|2020-07-27 14:15:00|4063.2|4060.4|4065.4|4062.6|4074.4|4071.6|4057.2|4054.4|5111
1595859600000|2020-07-27 14:20:00|4064.5|4061.7|4073.5|4070.7|4079.5|4076.7|4063.2|4060.4|3306
1595859900000|2020-07-27 14:25:00|4074|4071.2|4074.5|4071.7|4075.5|4072.7|4066.7|4063.9|2191
1595860200000|2020-07-27 14:30:00|4074.4|4071.6|4065.5|4062.7|4079.2|4076.4|4065.2|4062.4|3378
1595860500000|2020-07-27 14:35:00|4065.4|4062.6|4085.4|4082.6|4085.4|4082.6|4060.5|4057.7|4520
1595860800000|2020-07-27 14:40:00|4085.2|4082.4|4072.2|4069.4|4086.2|4083.4|4069.2|4066.4|2796
1595861100000|2020-07-27 14:45:00|4071.5|4068.7|4077.4|4074.6|4079.2|4076.4|4070.2|4067.4|1841
1595861400000|2020-07-27 14:50:00|4078.1|4075.3|4071.5|4068.7|4078.4|4075.6|4065.5|4062.7|6987
1595861700000|2020-07-27 14:55:00|4070.8|4068|4066.8|4064|4076.6|4073.8|4065.3|4062.5|2027
1595862000000|2020-07-27 15:00:00|4066.5|4063.7|4070.6|4067.8|4073.5|4070.7|4062.8|4060|3781
1595862300000|2020-07-27 15:05:00|4069.8|4067|4064.8|4062|4076.8|4074|4064.8|4062|1844
1595862600000|2020-07-27 15:10:00|4063.8|4061|4071.8|4069|4073.6|4070.8|4062.8|4059.2|2559
1595862900000|2020-07-27 15:15:00|4071.6|4068.8|4080.8|4078|4081.8|4079|4067.8|4065|3046
1595863200000|2020-07-27 15:20:00|4081.6|4078.8|4069.8|4067|4082.5|4079.7|4068.8|4066|2041
1595863500000|2020-07-27 15:25:00|4069|4066.2|4074.8|4072|4075.5|4072.7|4059.8|4054.4|3745
1595863800000|2020-07-27 15:30:00|4074.6|4071.8|4068.4|4065.6|4074.8|4072|4065|4062.2|7398
1595864100000|2020-07-27 15:35:00|4068|4065.2|4075.9|4073.1|4076.9|4074.1|4055|4052.2|9997
1595864400000|2020-07-27 15:40:00|4075.8|4073|4079.9|4077.1|4088|4085.2|4072|4069.2|5646
1595864700000|2020-07-27 15:45:00|4079.5|4076.7|4085.8|4083|4087|4084.2|4078.9|4076.1|2765
1595865000000|2020-07-27 15:50:00|4085|4082.2|4073.9|4071.1|4086.8|4084|4072.8|4070|2341
1595865300000|2020-07-27 15:55:00|4073.8|4071|4072|4069.2|4075.8|4073|4068|4065.2|1369
1595865600000|2020-07-27 16:00:00|4072.8|4070|4077|4074.2|4080|4077.2|4069|4066.2|1572
1595865900000|2020-07-27 16:05:00|4077.8|4075|4081.8|4079|4083|4080.2|4073|4070.2|1136
1595866200000|2020-07-27 16:10:00|4081.9|4079.1|4080.9|4078.1|4084.9|4082.1|4079.9|4077.1|986
1595866500000|2020-07-27 16:15:00|4081.1|4078.3|4100.8|4098|4102.8|4100|4080.9|4078.1|5410
1595866800000|2020-07-27 16:20:00|4100.9|4098.1|4098.8|4096|4105.1|4102.3|4098.8|4096|2826
1595867100000|2020-07-27 16:25:00|4098.1|4095.3|4104.9|4102.1|4107.8|4105|4094.8|4092|2404
1595867400000|2020-07-27 16:30:00|4105.1|4102.3|4120.4|4117.6|4121.9|4119.1|4105.1|4102.3|3618
1595867700000|2020-07-27 16:35:00|4120.8|4118|4124.8|4122|4130.5|4127.7|4119.8|4117|4420
1595868000000|2020-07-27 16:40:00|4124.1|4121.3|4123.9|4121.1|4129.8|4127|4120.1|4117.3|1587
1595868300000|2020-07-27 16:45:00|4124.8|4122|4128.8|4126|4129.9|4127.1|4119.1|4116.3|1853
1595868600000|2020-07-27 16:50:00|4129.7|4126.9|4129.8|4127|4137.3|4134.5|4128.8|4126|8274
1595868900000|2020-07-27 16:55:00|4129.9|4127.1|4129.9|4127.1|4133.9|4131.1|4128.1|4125.3|1730
1595869200000|2020-07-27 17:00:00|4129.8|4127|4131.1|4128.3|4136.1|4133.3|4129.8|4127|1639
1595869500000|2020-07-27 17:05:00|4131.8|4129|4134.9|4132.1|4137.7|4134.9|4131.8|4129|1406
1595869800000|2020-07-27 17:10:00|4135.8|4133|4138.9|4136.1|4142.1|4139.3|4135.8|4133|1927
1595870100000|2020-07-27 17:15:00|4138.8|4136|4144.8|4142|4146|4143.2|4138.8|4136|1863
1595870400000|2020-07-27 17:20:00|4145|4142.2|4146.8|4144|4148.8|4146|4144.8|4142|1161
1595870700000|2020-07-27 17:25:00|4146.5|4143.7|4151.8|4149|4155.8|4153|4146.5|4143.7|2958
1595871000000|2020-07-27 17:30:00|4152.1|4149.3|4168.8|4166|4170.8|4168|4151.8|4149|4390
1595871300000|2020-07-27 17:35:00|4169.1|4166.3|4169|4166.2|4172.8|4170|4166.1|4163.3|3565
1595871600000|2020-07-27 17:40:00|4168.8|4166|4160.8|4158|4172.8|4170|4154.1|4151.3|4331
1595871900000|2020-07-27 17:45:00|4161.6|4158.8|4167.8|4165|4168|4165.2|4160|4157.2|2274
1595872200000|2020-07-27 17:50:00|4168|4165.2|4167.8|4165|4170.8|4168|4164.8|4162|1752
1595872500000|2020-07-27 17:55:00|4166.8|4164|4168|4165.2|4169.6|4166.8|4161.1|4158.3|2100
1595872800000|2020-07-27 18:00:00|4168.3|4165.5|4180.7|4177.9|4182.8|4180|4164.8|4162|5162
1595873100000|2020-07-27 18:05:00|4180.6|4177.8|4185.6|4182.8|4186.6|4183.8|4178.6|4175.8|3471
1595873400000|2020-07-27 18:10:00|4186.3|4183.5|4172.7|4169.9|4187.6|4184.8|4172.7|4169.9|3675
1595873700000|2020-07-27 18:15:00|4172.6|4169.8|4166.7|4163.9|4177.6|4174.8|4166.6|4163.8|2710
1595874000000|2020-07-27 18:20:00|4166.6|4163.8|4161.9|4159.1|4167.1|4164.3|4157.6|4154.8|4886
1595874300000|2020-07-27 18:25:00|4161.1|4158.3|4167.9|4165.1|4172.9|4170.1|4152.5|4149.7|10130
1595874600000|2020-07-27 18:30:00|4168|4165.2|4173.9|4171.1|4176|4173.2|4167.1|4164.3|2434
1595874900000|2020-07-27 18:35:00|4174|4171.2|4177.1|4174.3|4177.9|4175.1|4173.1|4170.3|975
1595875200000|2020-07-27 18:40:00|4177|4174.2|4177.1|4174.3|4178.1|4175.3|4175.1|4172.3|930
1595875500000|2020-07-27 18:45:00|4177.9|4175.1|4171|4168.2|4178.1|4175.3|4170.5|4167.7|991
1595875800000|2020-07-27 18:50:00|4171.1|4168.3|4168|4165.2|4174.1|4171.3|4166.1|4163.3|1333
1595876100000|2020-07-27 18:55:00|4167.9|4165.1|4172.1|4169.3|4172.9|4170.1|4166.1|4163.3|401
1595876400000|2020-07-27 19:00:00|4172|4169.2|4171.5|4168.7|4174.1|4171.3|4169.3|4166.5|349
1595876700000|2020-07-27 19:05:00|4171.1|4168.3|4170.9|4168.1|4172.1|4169.3|4168.9|4166.1|268
1595877000000|2020-07-27 19:10:00|4170.1|4167.3|4172.9|4170.1|4173.9|4171.1|4170|4167.2|320
1595877300000|2020-07-27 19:15:00|4172.1|4169.3|4171.1|4168.3|4172.1|4169.3|4169.1|4166.3|403
1595877600000|2020-07-27 19:20:00|4171|4168.2|4170.9|4168.1|4172.9|4170.1|4170.9|4168.1|3205
1595877900000|2020-07-27 19:25:00|4171|4168.2|4167.9|4165.1|4172.9|4170.1|4167.9|4165.1|518
1595878200000|2020-07-27 19:30:00|4168.1|4165.3|4171.4|4168.6|4174|4171.2|4167.9|4165.1|377
1595878500000|2020-07-27 19:35:00|4171|4168.2|4171.9|4169.1|4172|4169.2|4169.9|4167.1|267
1595878800000|2020-07-27 19:40:00|4170.9|4168.1|4169.9|4167.1|4173.9|4171.1|4169.9|4167.1|430
1595879100000|2020-07-27 19:45:00|4170|4167.2|4169|4166.2|4170.1|4167.3|4165.1|4162.3|979
1595879400000|2020-07-27 19:50:00|4168.3|4165.5|4167.9|4165.1|4168.3|4165.5|4166.5|4163.7|352
1595879700000|2020-07-27 19:55:00|4168|4165.2|4167.9|4165.1|4170|4167.2|4167.2|4164.4|514
1595880000000|2020-07-27 20:00:00|4168|4165.2|4167.9|4165.1|4168.8|4166|4166|4163.2|372
1595880300000|2020-07-27 20:05:00|4168|4165.2|4169|4166.2|4170|4167.2|4168|4165.2|129
1595880600000|2020-07-27 20:10:00|4168.9|4166.1|4167.9|4165.1|4169|4166.2|4165.2|4162.4|337
1595880900000|2020-07-27 20:15:00|4168|4165.2|4167.9|4165.1|4168.9|4166.1|4167|4164.2|143
1595881200000|2020-07-27 20:20:00|4167.5|4164.7|4168|4165.2|4168.9|4166.1|4167.2|4164.4|61
1595881500000|2020-07-27 20:25:00|4168.2|4165.4|4174|4171.2|4174.9|4172.1|4168.2|4165.4|264
1595881800000|2020-07-27 20:30:00|4173.9|4171.1|4172.9|4170.1|4173.9|4171.1|4171.9|4169.1|232
1595882100000|2020-07-27 20:35:00|4172.4|4169.6|4173|4170.2|4173.9|4171.1|4171.9|4169.1|345
1595882400000|2020-07-27 20:40:00|4172.9|4170.1|4170|4167.2|4173.9|4171.1|4169.9|4167.1|318
1595882700000|2020-07-27 20:45:00|4169.9|4167.1|4172|4169.2|4172.8|4170|4166|4162.8|418
1595883000000|2020-07-27 20:50:00|4172.8|4170|4171.9|4169.1|4172.9|4170.1|4169.9|4167.1|219
1595883300000|2020-07-27 20:55:00|4171.5|4168.7|4171.1|4168.3|4172.8|4170|4170.9|4168.1|226
1595887200000|2020-07-27 22:00:00|4176.1|4173.3|4170.8|4168|4177.1|4174.3|4167.7|4164.9|689
1595887500000|2020-07-27 22:05:00|4170.3|4167.5|4170.3|4167.5|4171.5|4168.7|4170.2|4167.4|68
1595887800000|2020-07-27 22:10:00|4170.7|4167.9|4170.2|4167.4|4170.7|4167.9|4169.6|4166.8|63
1595888100000|2020-07-27 22:15:00|4171|4168.2|4171.4|4168.6|4173.4|4170.6|4171|4168.2|99
1595888400000|2020-07-27 22:20:00|4171.2|4168.4|4172.4|4169.6|4173.4|4170.6|4171.2|4168.4|35
1595888700000|2020-07-27 22:25:00|4172.5|4169.7|4171.7|4168.9|4173.4|4170.6|4171.4|4168.6|31
1595889000000|2020-07-27 22:30:00|4172.1|4169.3|4172.4|4169.6|4173.4|4170.6|4172.1|4169.3|47
1595889300000|2020-07-27 22:35:00|4172|4169.2|4172.2|4169.4|4172.4|4169.6|4172|4169.2|38
1595889600000|2020-07-27 22:40:00|||||||||35
1595889900000|2020-07-27 22:45:00|4172.4|4169.6|4175.1|4172.3|4176.2|4173.4|4172.4|4169.6|681
1595890200000|2020-07-27 22:50:00|4175.2|4172.4|4175.1|4172.3|4177.2|4174.4|4174.1|4171.3|130
1595890500000|2020-07-27 22:55:00|4175.8|4173|4172.1|4169.3|4176|4173.2|4168|4165.2|160
1595890800000|2020-07-27 23:00:00|4172|4169.2|4175.1|4172.3|4176.1|4173.3|4172|4169.2|76
1595891100000|2020-07-27 23:05:00|4176|4173.2|4178.1|4175.3|4178.1|4175.3|4176|4173.2|141
1595891400000|2020-07-27 23:10:00|4178|4175.2|4178.2|4175.4|4179.1|4176.3|4177|4174.2|144
1595891700000|2020-07-27 23:15:00|4178.6|4175.8|4180.1|4177.3|4180.5|4177.7|4178.6|4175.8|101
1595892000000|2020-07-27 23:20:00|4180|4177.2|4178.5|4175.7|4180.1|4177.3|4178.1|4175.3|66
1595892300000|2020-07-27 23:25:00|4178.1|4175.3|4177.1|4174.3|4179|4176.2|4177.1|4174.3|72
1595892600000|2020-07-27 23:30:00|4178|4175.2|4181.3|4178.5|4181.3|4178.5|4177.1|4174.3|175
1595892900000|2020-07-27 23:35:00|4182|4179.2|4183.1|4180.3|4183.1|4180.3|4181|4178.2|168
1595893200000|2020-07-27 23:40:00|4183|4180.2|4181|4178.2|4183.1|4180.3|4181|4178.2|54
1595893500000|2020-07-27 23:45:00|4181.1|4178.3|4180.1|4177.3|4182|4179.2|4179.1|4176.3|68
1595893800000|2020-07-27 23:50:00|4179.3|4176.5|4181|4178.2|4182.1|4179.3|4179.1|4176.3|90
1595894100000|2020-07-27 23:55:00|4182|4179.2|4179|4176.2|4182.1|4179.3|4179|4176.2|89
1595894400000|2020-07-28 00:00:00|4179.1|4176.3|4172.1|4169.3|4180|4177.2|4169.1|4166.3|747
1595894700000|2020-07-28 00:05:00|4172.3|4169.5|4171.4|4168.6|4174.1|4171.3|4170.1|4167.3|662
1595895000000|2020-07-28 00:10:00|4171.3|4168.5|4174.9|4172.1|4176.3|4173.5|4170.3|4167.5|277
1595895300000|2020-07-28 00:15:00|4174.8|4172|4176.3|4173.5|4178.3|4175.5|4174.3|4171.5|228
1595895600000|2020-07-28 00:20:00|4176.4|4173.6|4178.3|4175.5|4178.4|4175.6|4176.3|4173.5|166
1595895900000|2020-07-28 00:25:00|4177.5|4174.7|4181.4|4178.6|4181.4|4178.6|4177.3|4174.5|170
1595896200000|2020-07-28 00:30:00|4182.1|4179.3|4180.3|4177.5|4182.3|4179.5|4179.3|4176.5|150
1595896500000|2020-07-28 00:35:00|4180.9|4178.1|4182.2|4179.4|4183|4180.2|4179.6|4176.8|470
1595896800000|2020-07-28 00:40:00|4182|4179.2|4182|4179.2|4183.2|4180.4|4181.7|4178.9|79
1595897100000|2020-07-28 00:45:00|4181.7|4178.9|4180.4|4177.6|4181.7|4178.9|4179.3|4176.5|1101
1595897400000|2020-07-28 00:50:00|4180.6|4177.8|4182.3|4179.5|4183.3|4180.5|4179.6|4176.8|164
1595897700000|2020-07-28 00:55:00|4181.6|4178.8|4182.3|4179.5|4182.8|4180|4179.3|4176.5|153
1595898000000|2020-07-28 01:00:00|4182.2|4179.4|4179.3|4176.5|4183.3|4180.5|4179.3|4176.5|337
1595898300000|2020-07-28 01:05:00|4178.6|4175.8|4192.2|4189.4|4193|4190.2|4178.3|4175.5|966
1595898600000|2020-07-28 01:10:00|4192.5|4189.7|4194.2|4191.4|4195.3|4192.5|4191|4188.2|567
1595898900000|2020-07-28 01:15:00|4194.3|4191.5|4196.3|4193.5|4198.2|4195.4|4192.3|4189.5|598
1595899200000|2020-07-28 01:20:00|4196.4|4193.6|4196.3|4193.5|4199.2|4196.4|4195.3|4192.5|448
1595899500000|2020-07-28 01:25:00|4197|4194.2|4190.3|4187.5|4199.2|4196.4|4190.3|4187.5|650
1595899800000|2020-07-28 01:30:00|4190.4|4187.6|4183.3|4180.5|4191.3|4188.5|4181.6|4178.8|541
1595900100000|2020-07-28 01:35:00|4183.4|4180.6|4182.4|4179.6|4184.3|4181.5|4179.3|4176.5|299
1595900400000|2020-07-28 01:40:00|4182.3|4179.5|4183.4|4180.6|4185.3|4182.5|4182.3|4179.5|187
1595900700000|2020-07-28 01:45:00|4183.3|4180.5|4177.5|4174.7|4183.3|4180.5|4175.6|4172.8|493
1595901000000|2020-07-28 01:50:00|4177.8|4175|4176.5|4173.7|4178.5|4175.7|4175.5|4172.7|178
1595901300000|2020-07-28 01:55:00|4176.3|4173.5|4176|4173.2|4176.5|4173.7|4172.5|4169.7|291
1595901600000|2020-07-28 02:00:00|4176.3|4173.5|4174.5|4171.7|4180.5|4177.7|4173.5|4170.7|310
1595901900000|2020-07-28 02:05:00|4173.6|4170.8|4172.6|4169.8|4175.3|4172.5|4172.3|4169.5|164
1595902200000|2020-07-28 02:10:00|4172.5|4169.7|4177.5|4174.7|4178.3|4175.5|4171.3|4168.5|210
1595902500000|2020-07-28 02:15:00|4178.2|4175.4|4176.5|4173.7|4178.5|4175.7|4175.5|4172.7|145
1595902800000|2020-07-28 02:20:00|4176.6|4173.8|4170.6|4167.8|4177.5|4174.7|4168.5|4165.7|315
1595903100000|2020-07-28 02:25:00|4170.5|4167.7|4177.3|4174.5|4177.6|4174.8|4170|4167.2|167
1595903400000|2020-07-28 02:30:00|4177.5|4174.7|4178.5|4175.7|4179.5|4176.7|4176.5|4173.7|133
1595903700000|2020-07-28 02:35:00|4177.7|4174.9|4176.5|4173.7|4179.3|4176.5|4175.5|4172.7|121
1595904000000|2020-07-28 02:40:00|4176.3|4173.5|4172.5|4169.7|4176.5|4173.7|4170.1|4167.3|229
1595904300000|2020-07-28 02:45:00|4172.6|4169.8|4175.5|4172.7|4175.5|4172.7|4170.5|4167.7|106
1595904600000|2020-07-28 02:50:00|4176.2|4173.4|4174.8|4172|4176.5|4173.7|4173.5|4170.7|134
1595904900000|2020-07-28 02:55:00|4174.6|4171.8|4171.6|4168.8|4175.6|4172.8|4169.5|4166.7|189
1595905200000|2020-07-28 03:00:00|4172|4169.2|4164.5|4161.7|4172.6|4169.8|4162.5|4159.7|526
1595905500000|2020-07-28 03:05:00|4163.8|4161|4162.5|4159.7|4165.6|4162.8|4159.6|4156.8|512
1595905800000|2020-07-28 03:10:00|4162|4159.2|4164.5|4161.7|4165.5|4162.7|4161.4|4158.6|271
1595906100000|2020-07-28 03:15:00|4163.6|4160.8|4162.5|4159.7|4164|4161.2|4158.5|4155.7|418
1595906400000|2020-07-28 03:20:00|4162.6|4159.8|4160.5|4157.7|4163.5|4160.7|4159.5|4156.7|188
1595906700000|2020-07-28 03:25:00|4160.6|4157.8|4163.5|4160.7|4163.5|4160.7|4159.5|4156.7|179
1595907000000|2020-07-28 03:30:00|4162.8|4160|4166.5|4163.7|4166.5|4163.7|4162.5|4159.7|188
1595907300000|2020-07-28 03:35:00|4165.8|4163|4165.5|4162.7|4168.5|4165.7|4164.5|4161.7|320
1595907600000|2020-07-28 03:40:00|4165.6|4162.8|4162.5|4159.7|4166.6|4163.8|4162.5|4159.7|112
1595907900000|2020-07-28 03:45:00|4162.4|4159.6|4163.6|4160.8|4166.4|4163.6|4161.6|4158.8|170
1595908200000|2020-07-28 03:50:00|4163.5|4160.7|4159.5|4156.7|4164.6|4161.8|4159.3|4156.5|255
1595908500000|2020-07-28 03:55:00|4158.6|4155.8|4160.5|4157.7|4161.4|4158.6|4157.5|4154.7|389
1595908800000|2020-07-28 04:00:00|4160.7|4157.9|4161.5|4158.7|4162.7|4159.9|4159.7|4156.9|134
1595909100000|2020-07-28 04:05:00|4161.7|4158.9|4159.7|4156.9|4162.5|4159.7|4159.5|4156.7|286
1595909400000|2020-07-28 04:10:00|4160.4|4157.6|4156.5|4153.7|4160.5|4157.7|4155.7|4152.9|337
1595909700000|2020-07-28 04:15:00|4157.2|4154.4|4156.5|4153.7|4158.5|4155.7|4154.5|4151.7|182
1595910000000|2020-07-28 04:20:00|4155.8|4153|4159.5|4156.7|4160.5|4157.7|4155.8|4153|203
1595910300000|2020-07-28 04:25:00|4159.7|4156.9|4161.5|4158.7|4163.7|4160.9|4159.7|4156.9|204
1595910600000|2020-07-28 04:30:00|4161.7|4158.9|4164.5|4161.7|4164.5|4161.7|4161.7|4158.9|130
1595910900000|2020-07-28 04:35:00|4163.7|4160.9|4161.7|4158.9|4163.7|4160.9|4161.5|4158.7|67
1595911200000|2020-07-28 04:40:00|4162.5|4159.7|4161.5|4158.7|4162.5|4159.7|4159.5|4156.7|136
1595911500000|2020-07-28 04:45:00|4161.7|4158.9|4163.5|4160.7|4163.7|4160.9|4161.7|4158.9|64
1595911800000|2020-07-28 04:50:00|4164.5|4161.7|4167.5|4164.7|4168.5|4165.7|4163.5|4160.7|178
1595912100000|2020-07-28 04:55:00|4167.7|4164.9|4165.5|4162.7|4167.7|4164.9|4165.5|4162.7|87
1595912400000|2020-07-28 05:00:00|4165|4162.2|4161.5|4158.7|4166.7|4163.9|4160.7|4157.9|311
1595912700000|2020-07-28 05:05:00|4160.7|4157.9|4160.5|4157.7|4161.5|4158.7|4157.5|4154.7|224
1595913000000|2020-07-28 05:10:00|4160.7|4157.9|4159.7|4156.9|4161.5|4158.7|4159.5|4156.7|130
1595913300000|2020-07-28 05:15:00|4159.5|4156.7|4161.7|4158.9|4161.7|4158.9|4158.2|4155.4|155
1595913600000|2020-07-28 05:20:00|4161.6|4158.8|4157.6|4154.8|4161.7|4158.9|4156.4|4153.6|288
1595913900000|2020-07-28 05:25:00|4158.3|4155.5|4155.6|4152.8|4158.6|4155.8|4155.6|4152.8|170
1595914200000|2020-07-28 05:30:00|4155.4|4152.6|4152.6|4149.8|4156.4|4153.6|4149.7|4146.9|578
1595914500000|2020-07-28 05:35:00|4152.4|4149.6|4152.6|4149.8|4153.7|4150.9|4150.6|4147.8|316
1595914800000|2020-07-28 05:40:00|4152.4|4149.6|4150.6|4147.8|4152.6|4149.8|4149.4|4146.6|300
1595915100000|2020-07-28 05:45:00|4150.4|4147.6|4150.6|4147.8|4151.6|4148.8|4149.4|4146.6|223
1595915400000|2020-07-28 05:50:00|4149.7|4146.9|4152.6|4149.8|4152.6|4149.8|4149.4|4146.6|291
1595915700000|2020-07-28 05:55:00|4152.7|4149.9|4155.6|4152.8|4156.6|4153.8|4152.7|4149.9|387
1595916000000|2020-07-28 06:00:00|4155.7|4152.9|4157.6|4154.8|4157.7|4154.9|4152.7|4149.9|279
1595916300000|2020-07-28 06:05:00|4157.7|4154.9|4157.6|4154.8|4157.7|4154.9|4153.6|4150.8|213
1595916600000|2020-07-28 06:10:00|4157.7|4154.9|4156.6|4153.8|4158.4|4155.6|4152.7|4149.9|282
1595916900000|2020-07-28 06:15:00|4156.7|4153.9|4151.9|4149.1|4157.7|4154.9|4150.7|4147.9|683
1595917200000|2020-07-28 06:20:00|4151.7|4148.9|4148.9|4146.1|4152.9|4150.1|4148.7|4145.9|696
1595917500000|2020-07-28 06:25:00|4148.7|4145.9|4148.9|4146.1|4149.9|4147.1|4146|4143.2|438
1595917800000|2020-07-28 06:30:00|4149.7|4146.9|4154.7|4151.9|4154.9|4152.1|4148.9|4146.1|420
1595918100000|2020-07-28 06:35:00|4154.4|4151.6|4153.7|4150.9|4155.9|4153.1|4151.7|4148.9|320
1595918400000|2020-07-28 06:40:00|4153.9|4151.1|4157.9|4155.1|4158.7|4155.9|4153.4|4150.6|343
1595918700000|2020-07-28 06:45:00|4158.7|4155.9|4157|4154.2|4160|4157.2|4157|4154.2|284
1595919000000|2020-07-28 06:50:00|4157.7|4154.9|4162.7|4159.9|4163.9|4161.1|4157.7|4154.9|443
1595919300000|2020-07-28 06:55:00|4162.4|4159.6|4163.7|4160.9|4167.9|4165.1|4160.9|4158.1|526
1595919600000|2020-07-28 07:00:00|4162.9|4160.1|4170.6|4167.8|4173.5|4170.7|4160.7|4157.9|1496
1595919900000|2020-07-28 07:05:00|4170.7|4167.9|4177.5|4174.7|4179.3|4176.5|4169.7|4166.9|1383
1595920200000|2020-07-28 07:10:00|4177.6|4174.8|4173.7|4170.9|4180.7|4177.9|4173.6|4170.8|702
1595920500000|2020-07-28 07:15:00|4172.9|4170.1|4171.7|4168.9|4176.7|4173.9|4170.6|4167.8|645
1595920800000|2020-07-28 07:20:00|4170.9|4168.1|4168.8|4166|4176.7|4173.9|4167.8|4165|902
1595921100000|2020-07-28 07:25:00|4168.3|4165.5|4171.6|4168.8|4172.8|4170|4168.3|4165.5|505
1595921400000|2020-07-28 07:30:00|4171.8|4169|4162.8|4160|4171.8|4169|4158.8|4156|1228
1595921700000|2020-07-28 07:35:00|4162.9|4160.1|4162.9|4160.1|4164|4161.2|4158|4155.2|684
1595922000000|2020-07-28 07:40:00|4162.8|4160|4167.8|4165|4167.9|4165.1|4160.9|4158.1|559
1595922300000|2020-07-28 07:45:00|4167|4164.2|4167.6|4164.8|4170.5|4167.7|4163.8|4161|541
1595922600000|2020-07-28 07:50:00|4167.8|4165|4159|4156.2|4167.8|4165|4158|4155.2|580
1595922900000|2020-07-28 07:55:00|4158.9|4156.1|4157|4154.2|4161|4158.2|4153|4150.2|631
1595923200000|2020-07-28 08:00:00|4156|4153.2|4156|4153.2|4158|4155.2|4152.9|4150.1|845
1595923500000|2020-07-28 08:05:00|4155.9|4153.1|4155.9|4153.1|4158.8|4156|4150.1|4147.3|694
1595923800000|2020-07-28 08:10:00|4156.1|4153.3|4155.8|4153|4156.8|4154|4149.9|4147.1|794
1595924100000|2020-07-28 08:15:00|4155.4|4152.6|4153.1|4150.3|4159.8|4157|4153.1|4150.3|624
1595924400000|2020-07-28 08:20:00|4152.9|4150.1|4152.9|4150.1|4153.8|4151|4146.1|4143.3|936
1595924700000|2020-07-28 08:25:00|4152.8|4150|4147.1|4144.3|4156.9|4154.1|4144.8|4142|1642
1595925000000|2020-07-28 08:30:00|4146.3|4143.5|4159.9|4157.1|4160.1|4157.3|4145.1|4142.3|1783
1595925300000|2020-07-28 08:35:00|4160.1|4157.3|4156.1|4153.3|4161.1|4158.3|4154.9|4152.1|514
1595925600000|2020-07-28 08:40:00|4156.8|4154|4152.1|4149.3|4157.1|4154.3|4152.1|4149.3|470
1595925900000|2020-07-28 08:45:00|4152.8|4150|4152.8|4150|4159.1|4156.3|4150.9|4148.1|769
1595926200000|2020-07-28 08:50:00|4152.9|4150.1|4153.1|4150.3|4159.8|4157|4152.1|4149.3|548
1595926500000|2020-07-28 08:55:00|4152.9|4150.1|4157.9|4155.1|4158.1|4155.3|4152.1|4149.3|331
1595926800000|2020-07-28 09:00:00|4158.1|4155.3|4155.4|4152.6|4158.8|4156|4152.8|4150|469
1595927100000|2020-07-28 09:05:00|4155.1|4152.3|4146.9|4144.1|4156.1|4153.3|4146.8|4144|551
1595927400000|2020-07-28 09:10:00|4147.1|4144.3|4155.9|4153.1|4156.4|4153.6|4147.1|4144.3|847
1595927700000|2020-07-28 09:15:00|4156.1|4153.3|4151.9|4149.1|4159.1|4156.3|4150.1|4147.3|619
1595928000000|2020-07-28 09:20:00|4151.6|4148.8|4147.9|4145.1|4151.6|4148.8|4139.1|4136.3|1755
1595928300000|2020-07-28 09:25:00|4147.8|4145|4154.1|4151.3|4155.1|4152.3|4147.8|4145|631
1595928600000|2020-07-28 09:30:00|4154|4151.2|4162|4159.2|4163.1|4160.3|4152.1|4149.3|639
1595928900000|2020-07-28 09:35:00|4162.1|4159.3|4165.1|4162.3|4171|4168.2|4162|4159.2|1071
1595929200000|2020-07-28 09:40:00|4165|4162.2|4159|4156.2|4166.1|4163.3|4159|4156.2|785
1595929500000|2020-07-28 09:45:00|4159.3|4156.5|4154.8|4152|4160.8|4158|4153.8|4151|530
1595929800000|2020-07-28 09:50:00|4155|4152.2|4145.1|4142.3|4155.5|4152.7|4144.8|4142|823
1595930100000|2020-07-28 09:55:00|4145|4142.2|4146.1|4143.3|4146.1|4143.3|4138.8|4136|1097
1595930400000|2020-07-28 10:00:00|4146|4143.2|4146.1|4143.3|4146.1|4143.3|4142.8|4140|524
1595930700000|2020-07-28 10:05:00|4146|4143.2|4136.1|4133.3|4146|4143.2|4134.1|4131.3|1529
1595931000000|2020-07-28 10:10:00|4136|4133.2|4139.1|4136.3|4139.8|4137|4133.6|4130.8|1045
1595931300000|2020-07-28 10:15:00|4139|4136.2|4138.1|4135.3|4139.1|4136.3|4134.1|4131.3|1167
1595931600000|2020-07-28 10:20:00|4137.8|4135|4144|4141.2|4145.1|4142.3|4137.1|4134.3|713
1595931900000|2020-07-28 10:25:00|4143.3|4140.5|4144.1|4141.3|4145.1|4142.3|4139|4136.2|612
1595932200000|2020-07-28 10:30:00|4144|4141.2|4146.1|4143.3|4147.1|4144.3|4142.1|4139.3|429
1595932500000|2020-07-28 10:35:00|4145.1|4142.3|4148.1|4145.3|4149.1|4146.3|4144.1|4141.3|451
1595932800000|2020-07-28 10:40:00|4148.8|4146|4151|4148.2|4151.8|4149|4147.1|4144.3|512
1595933100000|2020-07-28 10:45:00|4150.8|4148|4151.1|4148.3|4152|4149.2|4148|4145.2|352
1595933400000|2020-07-28 10:50:00|4151|4148.2|4150.1|4147.3|4152|4149.2|4148.9|4146.1|271
1595933700000|2020-07-28 10:55:00|4150.9|4148.1|4152.1|4149.3|4154|4151.2|4149.3|4146.5|465
1595934000000|2020-07-28 11:00:00|4152|4149.2|4154.1|4151.3|4156.1|4153.3|4152|4149.2|365
1595934300000|2020-07-28 11:05:00|4154.6|4151.8|4161|4158.2|4161.9|4159.1|4152.1|4149.3|937
1595934600000|2020-07-28 11:10:00|4161.1|4158.3|4161.1|4158.3|4162.1|4159.3|4158|4155.2|773
1595934900000|2020-07-28 11:15:00|4161|4158.2|4155.9|4153.1|4161.1|4158.3|4153.1|4150.3|715
1595935200000|2020-07-28 11:20:00|4156|4153.2|4158.2|4155.4|4158.9|4156.1|4153.9|4151.1|368
1595935500000|2020-07-28 11:25:00|4158|4155.2|4159|4156.2|4161.5|4158.7|4157.9|4155.1|281
1595935800000|2020-07-28 11:30:00|4158.9|4156.1|4152.2|4149.4|4158.9|4156.1|4152|4149.2|951
1595936100000|2020-07-28 11:35:00|4152.9|4150.1|4146.2|4143.4|4153.2|4150.4|4145.5|4142.7|678
1595936400000|2020-07-28 11:40:00|4145.2|4142.4|4146.9|4144.1|4149.2|4146.4|4145|4142.2|671
1595936700000|2020-07-28 11:45:00|4147|4144.2|4146|4143.2|4147.2|4144.4|4143|4140.2|737
1595937000000|2020-07-28 11:50:00|4146.2|4143.4|4150.2|4147.4|4152.7|4149.9|4145.2|4142.4|756
1595937300000|2020-07-28 11:55:00|4150|4147.2|4149|4146.2|4153.9|4151.1|4148.2|4145.4|486
1595937600000|2020-07-28 12:00:00|4149.7|4146.9|4152.9|4150.1|4154.9|4152.1|4143.5|4140.7|1266
1595937900000|2020-07-28 12:05:00|4152.2|4149.4|4158.2|4155.4|4159.2|4156.4|4145.2|4142.4|1201
1595938200000|2020-07-28 12:10:00|4158.5|4155.7|4158|4155.2|4159.2|4156.4|4154|4151.2|625
1595938500000|2020-07-28 12:15:00|4158.2|4155.4|4156.2|4153.4|4159.2|4156.4|4155|4152.2|617
1595938800000|2020-07-28 12:20:00|4157|4154.2|4153.2|4150.4|4158.2|4155.4|4152.2|4149.4|1211
1595939100000|2020-07-28 12:25:00|4153.9|4151.1|4154.2|4151.4|4155.2|4152.4|4152.2|4149.4|451
1595939400000|2020-07-28 12:30:00|4154|4151.2|4151.2|4148.4|4156.2|4153.4|4151.2|4148.4|636
1595939700000|2020-07-28 12:35:00|4151|4148.2|4146.2|4143.4|4152.2|4149.4|4145.5|4142.7|939
1595940000000|2020-07-28 12:40:00|4146.9|4144.1|4154.2|4151.4|4155.2|4152.4|4145.2|4142.4|1437
1595940300000|2020-07-28 12:45:00|4153.2|4150.4|4141.2|4138.4|4155|4152.2|4140.1|4137.3|1557
1595940600000|2020-07-28 12:50:00|4140.8|4138|4141.2|4138.4|4147.2|4144.4|4138.2|4135.4|1728
1595940900000|2020-07-28 12:55:00|4141.9|4139.1|4138.2|4135.4|4142.1|4139.3|4135.8|4133|1474
1595941200000|2020-07-28 13:00:00|4137.2|4134.4|4119.5|4116.7|4144.2|4141.4|4116.5|4113.7|9238
1595941500000|2020-07-28 13:05:00|4119.8|4117|4136.2|4133.4|4138.5|4135.7|4116.5|4113.7|3520
1595941800000|2020-07-28 13:10:00|4136.3|4133.5|4129.2|4126.4|4136.5|4133.7|4126.5|4123.7|1824
1595942100000|2020-07-28 13:15:00|4128.9|4126.1|4131.5|4128.7|4132.4|4129.6|4123.5|4120.7|2182
1595942400000|2020-07-28 13:20:00|4131.4|4128.6|4124.2|4121.4|4133.4|4130.6|4121.4|4118.6|1493
1595942700000|2020-07-28 13:25:00|4123.5|4120.7|4123.5|4120.7|4125.4|4122.6|4119.5|4116.7|1432
1595943000000|2020-07-28 13:30:00|4123.6|4120.8|4128.4|4125.6|4133.2|4130.4|4123.5|4120.7|3607
1595943300000|2020-07-28 13:35:00|4128.5|4125.7|4126.4|4123.6|4133.2|4130.4|4117.2|4114.4|4712
1595943600000|2020-07-28 13:40:00|4126.2|4123.4|4124.5|4121.7|4128.2|4125.4|4120.2|4117.4|1399
1595943900000|2020-07-28 13:45:00|4124.4|4121.6|4126.5|4123.7|4134.5|4131.7|4122.5|4119.7|2036
1595944200000|2020-07-28 13:50:00|4125.8|4123|4111.5|4108.7|4126.5|4123.7|4111.5|4108.7|3552
1595944500000|2020-07-28 13:55:00|4112.4|4109.6|4116.5|4113.7|4119.5|4116.7|4111.5|4108.7|2424
1595944800000|2020-07-28 14:00:00|4115.8|4113|4127.4|4124.6|4129.5|4126.7|4113.5|4110.7|2770
1595945100000|2020-07-28 14:05:00|4126.5|4123.7|4126.5|4123.7|4130.4|4127.6|4124|4121.2|1705
1595945400000|2020-07-28 14:10:00|4127.2|4124.4|4129.4|4126.6|4129.5|4126.7|4122.5|4119.7|1478
1595945700000|2020-07-28 14:15:00|4129.5|4126.7|4130.2|4127.4|4135.2|4132.4|4126.7|4123.9|4212
1595946000000|2020-07-28 14:20:00|4130|4127.2|4130.2|4127.4|4133.1|4130.3|4124.7|4121.9|1781
1595946300000|2020-07-28 14:25:00|4131|4128.2|4127.2|4124.4|4131.2|4128.4|4121.2|4118.4|1297
1595946600000|2020-07-28 14:30:00|4127.5|4124.7|4117.5|4114.7|4134.2|4131.4|4117.5|4114.7|3030
1595946900000|2020-07-28 14:35:00|4117.2|4114.4|4126.3|4123.5|4127.6|4124.8|4116.4|4113.6|2453
1595947200000|2020-07-28 14:40:00|4127.1|4124.3|4119.3|4116.5|4128.1|4125.3|4119.3|4116.5|2253
1595947500000|2020-07-28 14:45:00|4119.4|4116.6|4117.4|4114.6|4123.3|4120.5|4114.3|4111.5|1469
1595947800000|2020-07-28 14:50:00|4117.5|4114.7|4117.5|4114.7|4122.3|4119.5|4113.5|4110.7|1403
1595948100000|2020-07-28 14:55:00|4118.3|4115.5|4119.3|4116.5|4123.5|4120.7|4117.4|4114.6|1697
1595948400000|2020-07-28 15:00:00|4119.4|4116.6|4103.9|4101.1|4120.5|4117.7|4100.6|4097.8|4500
1595948700000|2020-07-28 15:05:00|4103.6|4100.8|4104.6|4101.8|4107.3|4104.5|4099.6|4096.8|2254
1595949000000|2020-07-28 15:10:00|4104.7|4101.9|4102.4|4099.6|4107.4|4104.6|4098.6|4095.8|2022
1595949300000|2020-07-28 15:15:00|4102.1|4099.3|4108.4|4105.6|4110.3|4107.5|4093.3|4090.5|3988
1595949600000|2020-07-28 15:20:00|4108.6|4105.8|4111.3|4108.5|4111.6|4108.8|4100.6|4097.8|2465
1595949900000|2020-07-28 15:25:00|4110.6|4107.8|4114.3|4111.5|4116.3|4113.5|4108.4|4105.6|2662
1595950200000|2020-07-28 15:30:00|4115|4112.2|4123.3|4120.5|4125.4|4122.6|4113.4|4110.6|4109
1595950500000|2020-07-28 15:35:00|4122.4|4119.6|4126.9|4124.1|4129.3|4126.5|4119.6|4116.8|1832
1595950800000|2020-07-28 15:40:00|4126.6|4123.8|4124.3|4121.5|4129.3|4126.5|4123.3|4120.5|1488
1595951100000|2020-07-28 15:45:00|4123.6|4120.8|4127.3|4124.5|4127.3|4124.5|4122.3|4119.5|1099
1595951400000|2020-07-28 15:50:00|4126.9|4124.1|4125.3|4122.5|4127.3|4124.5|4123.3|4120.5|974
1595951700000|2020-07-28 15:55:00|4125.4|4122.6|4125.3|4122.5|4126.3|4123.5|4122.3|4119.5|933
1595952000000|2020-07-28 16:00:00|4125.6|4122.8|4126.3|4123.5|4127.4|4124.6|4121.3|4118.5|1095
1595952300000|2020-07-28 16:05:00|4125.6|4122.8|4122.6|4119.8|4125.6|4122.8|4121.3|4118.5|896
1595952600000|2020-07-28 16:10:00|4123.3|4120.5|4116.6|4113.8|4123.6|4120.8|4116.6|4113.8|1288
1595952900000|2020-07-28 16:15:00|4117.4|4114.6|4110.3|4107.5|4117.6|4114.8|4109.3|4106.5|1810
1595953200000|2020-07-28 16:20:00|4110.4|4107.6|4114.3|4111.5|4115.6|4112.8|4110.3|4107.5|867
1595953500000|2020-07-28 16:25:00|4114.4|4111.6|4113.5|4110.7|4115.6|4112.8|4112.6|4109.8|1252
1595953800000|2020-07-28 16:30:00|4113.3|4110.5|4114.3|4111.5|4116.3|4113.5|4112.3|4109.5|1320
1595954100000|2020-07-28 16:35:00|4113.6|4110.8|4114.5|4111.7|4114.5|4111.7|4109.5|4106.7|841
1595954400000|2020-07-28 16:40:00|4114.3|4111.5|4109.6|4106.8|4114.5|4111.7|4108.3|4105.5|990
1595954700000|2020-07-28 16:45:00|4109.5|4106.7|4112.6|4109.8|4117.3|4114.5|4108.6|4105.8|1631
1595955000000|2020-07-28 16:50:00|4111.9|4109.1|4109.5|4106.7|4112.6|4109.8|4108.6|4105.8|743
1595955300000|2020-07-28 16:55:00|4108.6|4105.8|4110.6|4107.8|4112.6|4109.8|4108.6|4105.8|962
1595955600000|2020-07-28 17:00:00|4110.5|4107.7|4110.6|4107.8|4113.6|4110.8|4109.6|4106.8|1050
1595955900000|2020-07-28 17:05:00|4110.3|4107.5|4113.5|4110.7|4113.6|4110.8|4108.5|4105.7|1107
1595956200000|2020-07-28 17:10:00|4112.8|4110|4107.6|4104.8|4114.5|4111.7|4106.6|4103.8|894
1595956500000|2020-07-28 17:15:00|4108|4105.2|4111.5|4108.7|4113.6|4110.8|4107.6|4104.8|811
1595956800000|2020-07-28 17:20:00|4111.6|4108.8|4117.3|4114.5|4118.6|4115.8|4111.5|4108.7|1437
1595957100000|2020-07-28 17:25:00|4116.6|4113.8|4114.5|4111.7|4116.6|4113.8|4113.6|4110.8|809
1595957400000|2020-07-28 17:30:00|4114.6|4111.8|4112.5|4109.7|4117.3|4114.5|4112|4109.2|858
1595957700000|2020-07-28 17:35:00|4112.6|4109.8|4108.6|4105.8|4114.5|4111.7|4108.5|4105.7|1117
1595958000000|2020-07-28 17:40:00|4108.5|4105.7|4108.6|4105.8|4110.6|4107.8|4106.6|4103.8|926
1595958300000|2020-07-28 17:45:00|4109.3|4106.5|4110.5|4107.7|4114|4111.2|4107.6|4104.8|1343
1595958600000|2020-07-28 17:50:00|4110.3|4107.5|4108.5|4105.7|4112.3|4109.5|4107.5|4104.7|600
1595958900000|2020-07-28 17:55:00|4107.8|4105|4100.6|4097.8|4109.6|4106.8|4100.6|4097.8|1657
1595959200000|2020-07-28 18:00:00|4101.5|4098.7|4100.5|4097.7|4102.6|4099.8|4094.5|4091.7|2364
1595959500000|2020-07-28 18:05:00|4100.6|4097.8|4105.7|4102.9|4106.7|4103.9|4095.6|4092.8|1904
1595959800000|2020-07-28 18:10:00|4106.4|4103.6|4114.7|4111.9|4118.8|4116|4106.4|4103.6|2587
1595960100000|2020-07-28 18:15:00|4115.4|4112.6|4124.4|4121.6|4125.4|4122.6|4115.4|4112.6|2156
1595960400000|2020-07-28 18:20:00|4124.5|4121.7|4121.4|4118.6|4125.4|4122.6|4118.5|4115.7|2316
1595960700000|2020-07-28 18:25:00|4121|4118.2|4112.2|4109.4|4121.7|4118.9|4110.5|4107.7|18746
1595961000000|2020-07-28 18:30:00|4113.2|4110.4|4115.5|4112.7|4116.5|4113.7|4108.2|4105.4|2458
1595961300000|2020-07-28 18:35:00|4115.4|4112.6|4110.3|4107.5|4117.4|4114.6|4109.4|4106.6|1650
1595961600000|2020-07-28 18:40:00|4109.5|4106.7|4109.4|4106.6|4111.4|4108.6|4108.3|4105.5|832
1595961900000|2020-07-28 18:45:00|4109.6|4106.8|4112.3|4109.5|4112.4|4109.6|4108.1|4105.3|1655
1595962200000|2020-07-28 18:50:00|4111.9|4109.1|4112.3|4109.5|4112.6|4109.8|4109.6|4106.8|713
1595962500000|2020-07-28 18:55:00|4112.6|4109.8|4111.3|4108.5|4115.3|4112.5|4111.3|4108.5|555
1595962800000|2020-07-28 19:00:00|4112|4109.2|4107.3|4104.5|4113.6|4110.8|4107.3|4104.5|697
1595963100000|2020-07-28 19:05:00|4107.4|4104.6|4100.6|4097.8|4107.4|4104.6|4100.4|4097.6|948
1595963400000|2020-07-28 19:10:00|4100.4|4097.6|4099.3|4096.5|4103.5|4100.7|4098.6|4095.8|1776
1595963700000|2020-07-28 19:15:00|4098.6|4095.8|4104.3|4101.5|4105.3|4102.5|4098.6|4095.8|825
1595964000000|2020-07-28 19:20:00|4103.6|4100.8|4105.3|4102.5|4107.1|4104.3|4103.3|4100.5|1779
1595964300000|2020-07-28 19:25:00|4106|4103.2|4105.1|4102.3|4106|4103.2|4104.3|4101.5|360
1595964600000|2020-07-28 19:30:00|4105.3|4102.5|4101|4098.2|4107.3|4104.5|4101|4098.2|448
1595964900000|2020-07-28 19:35:00|4100.1|4097.3|4099|4096.2|4101|4098.2|4098.3|4095.5|745
1595965200000|2020-07-28 19:40:00|4099.1|4096.3|4098.3|4095.5|4099.1|4096.3|4095.1|4092.3|639
1595965500000|2020-07-28 19:45:00|4099|4096.2|4101.1|4098.3|4103.3|4100.5|4098.3|4095.5|725
1595965800000|2020-07-28 19:50:00|4101|4098.2|4102|4099.2|4102.3|4099.5|4100.1|4097.3|267
1595966100000|2020-07-28 19:55:00|4102.3|4099.5|4104|4101.2|4105|4102.2|4101.8|4099|603
1595966400000|2020-07-28 20:00:00|4104.3|4101.5|4102.3|4099.5|4104.3|4101.5|4100.3|4097.5|199
1595966700000|2020-07-28 20:05:00|4102.7|4099.9|4103.3|4100.5|4104.3|4101.5|4102.3|4099.5|117
1595967000000|2020-07-28 20:10:00|4103.7|4100.9|4106|4103.2|4106|4103.2|4103.3|4100.5|306
1595967300000|2020-07-28 20:15:00|4105.2|4102.4|4105|4102.2|4107|4104.2|4104|4101.2|98
1595967600000|2020-07-28 20:20:00|4104.3|4101.5|4105|4102.2|4105|4102.2|4104|4101.2|144
1595967900000|2020-07-28 20:25:00|4104.3|4101.5|4107.5|4104.7|4107.5|4104.7|4102.2|4099.4|412
1595968200000|2020-07-28 20:30:00|4107.9|4105.1|4110.2|4107.4|4114.8|4111.7|4106|4103|1738
1595968500000|2020-07-28 20:35:00|4109.8|4107|4113.2|4110.4|4117.7|4114.9|4109.2|4106.4|475
1595968800000|2020-07-28 20:40:00|4112.7|4109.9|4109.2|4106.4|4113|4110.2|4109.2|4106.4|264
1595969100000|2020-07-28 20:45:00|4109|4106.2|4112.2|4109.4|4117.2|4114.4|4107.3|4104.5|839
1595969400000|2020-07-28 20:50:00|4112.9|4110.1|4114|4111.2|4117|4114.2|4112|4109.2|436
1595969700000|2020-07-28 20:55:00|4115|4112.2|4117.2|4114.4|4118|4115.2|4113.5|4110.7|412
1595973600000|2020-07-28 22:00:00|4122.2|4119.4|4122.6|4119.8|4122.7|4119.9|4118.1|4115.3|244
1595973900000|2020-07-28 22:05:00|4122.2|4119.4|4118.2|4115.4|4124.7|4121.9|4118.2|4115.4|177
1595974200000|2020-07-28 22:10:00|4118.6|4115.8|4119.5|4116.7|4119.5|4116.7|4117.2|4114.4|319
1595974500000|2020-07-28 22:15:00|4119.7|4116.9|4119.5|4116.7|4120.5|4117.7|4119.4|4116.6|46
1595974800000|2020-07-28 22:20:00|4119.4|4116.6|4119.4|4116.6|4120.5|4117.7|4118.4|4115.6|48
1595975100000|2020-07-28 22:25:00|4119|4116.2|4117|4114.2|4119|4116.2|4115.5|4112.7|69
1595975400000|2020-07-28 22:30:00|4116.7|4113.9|4114.4|4111.6|4117.5|4114.7|4112.4|4109.6|120
1595975700000|2020-07-28 22:35:00|4114.5|4111.7|4116.5|4113.7|4116.7|4113.9|4113.9|4111.1|90
1595976000000|2020-07-28 22:40:00|4115.8|4113|4112.5|4109.7|4116.4|4113.6|4112.4|4109.6|74
1595976300000|2020-07-28 22:45:00|4112.4|4109.6|4110.4|4107.6|4113.4|4110.6|4110.4|4107.6|97
1595976600000|2020-07-28 22:50:00|4110.7|4107.9|4113.4|4110.6|4113.4|4110.6|4110.7|4107.9|56
1595976900000|2020-07-28 22:55:00|4113.6|4110.8|4112.4|4109.6|4114.4|4111.6|4111.6|4108.8|93
1595977200000|2020-07-28 23:00:00|4112.6|4109.8|4113.9|4111.1|4114.6|4111.8|4111.6|4108.8|49
1595977500000|2020-07-28 23:05:00|4113.6|4110.8|4116.6|4113.8|4116.6|4113.8|4112.6|4109.8|96
1595977800000|2020-07-28 23:10:00|4116.7|4113.9|4118.7|4115.9|4122.1|4119.3|4116.6|4113.8|288
1595978100000|2020-07-28 23:15:00|4118.6|4115.8|4119.1|4116.3|4121.4|4118.6|4118.4|4115.6|80
1595978400000|2020-07-28 23:20:00|4119.4|4116.6|4119.9|4117.1|4120.6|4117.8|4117.4|4114.6|97
1595978700000|2020-07-28 23:25:00|4119.6|4116.8|4119.6|4116.8|4120.6|4117.8|4119.6|4116.8|27
1595979000000|2020-07-28 23:30:00|4120.3|4117.5|4119.1|4116.3|4120.4|4117.6|4118.4|4115.6|48
1595979300000|2020-07-28 23:35:00|4119.4|4116.6|4120.6|4117.8|4120.6|4117.8|4119.1|4116.3|31
1595979600000|2020-07-28 23:40:00|4120.9|4118.1|4119.6|4116.8|4121.6|4118.8|4118.9|4116.1|86
1595979900000|2020-07-28 23:45:00|4120.3|4117.5|4120.6|4117.8|4121.6|4118.8|4119.6|4116.8|76
1595980200000|2020-07-28 23:50:00|4120.4|4117.6|4121.6|4118.8|4121.6|4118.8|4119.6|4116.8|56
1595980500000|2020-07-28 23:55:00|4120.9|4118.1|4121.4|4118.6|4121.9|4119.1|4120.4|4117.6|87
1595980800000|2020-07-29 00:00:00|4120.7|4117.9|4124.6|4121.8|4130.9|4128.1|4117.4|4114.6|710
1595981100000|2020-07-29 00:05:00|4124.9|4122.1|4127.6|4124.8|4128.6|4125.8|4121.4|4118.6|203
1595981400000|2020-07-29 00:10:00|4127.2|4124.4|4128.6|4125.8|4129.6|4126.8|4125.6|4122.8|203
1595981700000|2020-07-29 00:15:00|4129.3|4126.5|4132.6|4129.8|4133.6|4130.8|4128.4|4125.6|327
1595982000000|2020-07-29 00:20:00|4131.9|4129.1|4134.6|4131.8|4136.6|4133.8|4126.6|4123.8|393
1595982300000|2020-07-29 00:25:00|4133.9|4131.1|4131|4128.2|4134.6|4131.8|4130.5|4127.7|229
1595982600000|2020-07-29 00:30:00|4130.6|4127.8|4130.5|4127.7|4132.6|4129.8|4130|4127.2|960
1595982900000|2020-07-29 00:35:00|4130.6|4127.8|4128.6|4125.8|4130.6|4127.8|4127.6|4124.8|122
1595983200000|2020-07-29 00:40:00|4128.3|4125.5|4126.6|4123.8|4128.6|4125.8|4125.5|4122.7|213
1595983500000|2020-07-29 00:45:00|4125.9|4123.1|4129.6|4126.8|4130.1|4127.3|4125.5|4122.7|146
1595983800000|2020-07-29 00:50:00|4129.5|4126.7|4126.6|4123.8|4129.6|4126.8|4126.6|4123.8|96
1595984100000|2020-07-29 00:55:00|4125.9|4123.1|4125.6|4122.8|4126.6|4123.8|4124.6|4121.8|159
1595984400000|2020-07-29 01:00:00|4125.5|4122.7|4121.6|4118.8|4125.6|4122.8|4118.5|4115.7|471
1595984700000|2020-07-29 01:05:00|4121.3|4118.5|4119.6|4116.8|4121.5|4118.7|4115.6|4112.8|332
1595985000000|2020-07-29 01:10:00|4118.6|4115.8|4115.6|4112.8|4120.6|4117.8|4114.8|4112|400
1595985300000|2020-07-29 01:15:00|4115.1|4112.3|4115.6|4112.8|4119.6|4116.8|4114.6|4111.8|455
1595985600000|2020-07-29 01:20:00|4114.8|4112|4111.6|4108.8|4115.6|4112.8|4110.6|4107.8|360
1595985900000|2020-07-29 01:25:00|4110.6|4107.8|4109.6|4106.8|4111.6|4108.8|4108|4105.2|357
1595986200000|2020-07-29 01:30:00|4109.5|4106.7|4107.6|4104.8|4109.6|4106.8|4105.6|4102.8|391
1595986500000|2020-07-29 01:35:00|4107.8|4105|4110.5|4107.7|4110.5|4107.7|4104.8|4102|229
1595986800000|2020-07-29 01:40:00|4110.1|4107.3|4109.8|4107|4111|4108.2|4107.7|4104.9|305
1595987100000|2020-07-29 01:45:00|4110.7|4107.9|4111.7|4108.9|4112.7|4109.9|4106.8|4104|264
1595987400000|2020-07-29 01:50:00|4111.8|4109|4110.8|4108|4113.7|4110.9|4109.7|4106.9|218
1595987700000|2020-07-29 01:55:00|4109.8|4107|4110.8|4108|4110.8|4108|4108.7|4105.9|160
1595988000000|2020-07-29 02:00:00|4111.5|4108.7|4110.8|4108|4111.8|4109|4108.8|4106|154
1595988300000|2020-07-29 02:05:00|4111.5|4108.7|4110.7|4107.9|4112.8|4110|4108.7|4105.9|284
1595988600000|2020-07-29 02:10:00|4110.8|4108|4114.7|4111.9|4115.7|4112.9|4110.7|4107.9|203
1595988900000|2020-07-29 02:15:00|4115|4112.2|4114.7|4111.9|4116.7|4113.9|4114.7|4111.9|91
1595989200000|2020-07-29 02:20:00|4114.8|4112|4115.7|4112.9|4115.8|4113|4113.5|4110.7|111
1595989500000|2020-07-29 02:25:00|4116.5|4113.7|4115.7|4112.9|4116.8|4114|4114.7|4111.9|103
1595989800000|2020-07-29 02:30:00|4116.5|4113.7|4116.8|4114|4118.7|4115.9|4115.7|4112.9|264
1595990100000|2020-07-29 02:35:00|4117.2|4114.4|4114.7|4111.9|4117.7|4114.9|4113.3|4110.5|253
1595990400000|2020-07-29 02:40:00|4114.5|4111.7|4112.7|4109.9|4114.5|4111.7|4111.2|4108.4|270
1595990700000|2020-07-29 02:45:00|4112.8|4110|4112.7|4109.9|4113.8|4111|4111.8|4109|75
1595991000000|2020-07-29 02:50:00|4112.5|4109.7|4110.7|4107.9|4112.7|4109.9|4109.7|4106.9|268
1595991300000|2020-07-29 02:55:00|4111.5|4108.7|4112.7|4109.9|4113.7|4110.9|4110.7|4107.9|118
1595991600000|2020-07-29 03:00:00|4113.4|4110.6|4115.7|4112.9|4115.9|4113.1|4113.4|4110.6|107
1595991900000|2020-07-29 03:05:00|4115|4112.2|4114.7|4111.9|4116.5|4113.7|4114.5|4111.7|142
1595992200000|2020-07-29 03:10:00|4115.5|4112.7|4116.7|4113.9|4117.6|4114.8|4114.7|4111.9|185
1595992500000|2020-07-29 03:15:00|4117.6|4114.8|4117.4|4114.6|4119.4|4116.6|4115.7|4112.9|1137
1595992800000|2020-07-29 03:20:00|4117.6|4114.8|4116.4|4113.6|4118.6|4115.8|4115.4|4112.6|135
1595993100000|2020-07-29 03:25:00|4115.4|4112.6|4113.4|4110.6|4115.6|4112.8|4113.3|4110.5|174
1595993400000|2020-07-29 03:30:00|4113.6|4110.8|4114.4|4111.6|4114.6|4111.8|4113.4|4110.6|52
1595993700000|2020-07-29 03:35:00|4114.6|4111.8|4111.4|4108.6|4115.6|4112.8|4111.4|4108.6|182
1595994000000|2020-07-29 03:40:00|4112.1|4109.3|4107.7|4104.9|4112.4|4109.6|4105.9|4103.1|499
1595994300000|2020-07-29 03:45:00|4108.4|4105.6|4109.6|4106.8|4109.7|4106.9|4107.7|4104.9|148
1595994600000|2020-07-29 03:50:00|4109.2|4106.4|4108.7|4105.9|4109.7|4106.9|4108.7|4105.9|97
1595994900000|2020-07-29 03:55:00|4109.4|4106.6|4112.7|4109.9|4113.7|4110.9|4109.4|4106.6|160
1595995200000|2020-07-29 04:00:00|4113.4|4110.6|4112.6|4109.8|4113.7|4110.9|4112.2|4109.4|49
1595995500000|2020-07-29 04:05:00|4112.7|4109.9|4111.7|4108.9|4112.7|4109.9|4110.9|4108.1|84
1595995800000|2020-07-29 04:10:00|4111.6|4108.8|4110.7|4107.9|4111.7|4108.9|4110.2|4107.4|32
1595996100000|2020-07-29 04:15:00|4110.6|4107.8|4110.7|4107.9|4111.7|4108.9|4109.7|4106.9|104
1595996400000|2020-07-29 04:20:00|4110.6|4107.8|4110.7|4107.9|4110.7|4107.9|4109.7|4106.9|43
1595996700000|2020-07-29 04:25:00|4110.4|4107.6|4112.7|4109.9|4112.7|4109.9|4109.7|4106.9|50
1595997000000|2020-07-29 04:30:00|4112.6|4109.8|4112.8|4110|4113.8|4111|4110.6|4107.8|77
1595997300000|2020-07-29 04:35:00|4112.6|4109.8|4110.6|4107.8|4112.8|4110|4109.6|4106.8|62
1595997600000|2020-07-29 04:40:00|4110.8|4108|4110.8|4108|4110.8|4108|4109.6|4106.8|61
1595997900000|2020-07-29 04:45:00|4110.6|4107.8|4105.8|4103|4110.6|4107.8|4104.6|4101.8|352
1595998200000|2020-07-29 04:50:00|4105.9|4103.1|4104.6|4101.8|4106.8|4104|4104.6|4101.8|140
1595998500000|2020-07-29 04:55:00|4104.8|4102|4107.8|4105|4107.8|4105|4104.1|4101.3|143
1595998800000|2020-07-29 05:00:00|4107.3|4104.5|4102.8|4100|4107.3|4104.5|4102.1|4099.3|289
1595999100000|2020-07-29 05:05:00|4102.6|4099.8|4104.8|4102|4104.8|4102|4102.3|4099.5|230
1595999400000|2020-07-29 05:10:00|4105.6|4102.8|4103.6|4100.8|4105.6|4102.8|4102.8|4100|156
1595999700000|2020-07-29 05:15:00|4103.8|4101|4105.6|4102.8|4106.6|4103.8|4103.8|4101|152
1596000000000|2020-07-29 05:20:00|4105.3|4102.5|4106.6|4103.8|4106.6|4103.8|4104.6|4101.8|95
1596000300000|2020-07-29 05:25:00|4107.6|4104.8|4106.6|4103.8|4107.6|4104.8|4106.6|4103.8|124
1596000600000|2020-07-29 05:30:00|4106.8|4104|4107.6|4104.8|4107.6|4104.8|4105.6|4102.8|190
1596000900000|2020-07-29 05:35:00|4107.8|4105|4110.6|4107.8|4110.6|4107.8|4107.8|4105|169
1596001200000|2020-07-29 05:40:00|4110.3|4107.5|4110.8|4108|4111.8|4109|4107.9|4105.1|266
1596001500000|2020-07-29 05:45:00|4111.8|4109|4110.6|4107.8|4111.8|4109|4110.3|4107.5|181
1596001800000|2020-07-29 05:50:00|4109.8|4107|4115.6|4112.8|4115.6|4112.8|4109.6|4106.8|280
1596002100000|2020-07-29 05:55:00|4115.8|4113|4116.6|4113.8|4117.6|4114.8|4115.6|4112.8|205
1596002400000|2020-07-29 06:00:00|4116.3|4113.5|4115.7|4112.9|4118.6|4115.8|4115.7|4112.9|299
1596002700000|2020-07-29 06:05:00|4115.8|4113|4120.7|4117.9|4121.7|4118.9|4115.7|4112.9|493
1596003000000|2020-07-29 06:10:00|4121.7|4118.9|4119.7|4116.9|4123.7|4120.9|4118.3|4115.5|502
1596003300000|2020-07-29 06:15:00|4119.8|4117|4123.7|4120.9|4124.7|4121.9|4119.7|4116.9|344
1596003600000|2020-07-29 06:20:00|4123.8|4121|4121.7|4118.9|4124.7|4121.9|4121.7|4118.9|240
1596003900000|2020-07-29 06:25:00|4121.8|4119|4121.7|4118.9|4124.8|4122|4121|4118.2|244
1596004200000|2020-07-29 06:30:00|4122.4|4119.6|4122.7|4119.9|4127.7|4124.9|4121.8|4119|667
1596004500000|2020-07-29 06:35:00|4123.4|4120.6|4118.7|4115.9|4123.7|4120.9|4118.7|4115.9|411
1596004800000|2020-07-29 06:40:00|4118.5|4115.7|4124.4|4121.6|4124.5|4121.7|4117.7|4114.9|538
1596005100000|2020-07-29 06:45:00|4124.5|4121.7|4123.7|4120.9|4125.5|4122.7|4122.4|4119.6|238
1596005400000|2020-07-29 06:50:00|4123.5|4120.7|4122.5|4119.7|4124.4|4121.6|4121.7|4118.9|151
1596005700000|2020-07-29 06:55:00|4121.8|4119|4125.5|4122.7|4125.7|4122.9|4121.8|4119|346
1596006000000|2020-07-29 07:00:00|4125.2|4122.4|4128.5|4125.7|4130.7|4127.9|4122.7|4119.9|824
1596006300000|2020-07-29 07:05:00|4127.8|4125|4126.7|4123.9|4128.7|4125.9|4122.7|4119.9|402
1596006600000|2020-07-29 07:10:00|4126.5|4123.7|4135.7|4132.9|4138.5|4135.7|4126.5|4123.7|1226
1596006900000|2020-07-29 07:15:00|4136|4133.2|4133|4130.2|4137.7|4134.9|4132.4|4129.6|520
1596007200000|2020-07-29 07:20:00|4133.4|4130.6|4134.4|4131.6|4135.5|4132.7|4132.4|4129.6|305
1596007500000|2020-07-29 07:25:00|4134|4131.2|4132.7|4129.9|4134.5|4131.7|4131.7|4128.9|369
1596007800000|2020-07-29 07:30:00|4133.4|4130.6|4132.7|4129.9|4136.5|4133.7|4131.7|4128.9|425
1596008100000|2020-07-29 07:35:00|4133|4130.2|4131.4|4128.6|4134.4|4131.6|4129.5|4126.7|564
1596008400000|2020-07-29 07:40:00|4131.5|4128.7|4137.4|4134.6|4137.7|4134.9|4131.4|4128.6|466
1596008700000|2020-07-29 07:45:00|4137.7|4134.9|4142.1|4139.3|4143.4|4140.6|4134.6|4131.8|965
1596009000000|2020-07-29 07:50:00|4141.7|4138.9|4145.4|4142.6|4148.4|4145.6|4140.7|4137.9|1229
1596009300000|2020-07-29 07:55:00|4145.6|4142.8|4138.4|4135.6|4145.7|4142.9|4137.4|4134.6|860
1596009600000|2020-07-29 08:00:00|4138.6|4135.8|4130.6|4127.8|4139.1|4136.3|4128.4|4125.6|1050
1596009900000|2020-07-29 08:05:00|4130.4|4127.6|4136.7|4133.9|4140.4|4137.6|4130.4|4127.6|919
1596010200000|2020-07-29 08:10:00|4136.6|4133.8|4136.6|4133.8|4141.6|4138.8|4135.6|4132.8|587
1596010500000|2020-07-29 08:15:00|4136.4|4133.6|4138.4|4135.6|4142.4|4139.6|4134.4|4131.6|643
1596010800000|2020-07-29 08:20:00|4138.6|4135.8|4143.4|4140.6|4145.4|4142.6|4138.6|4135.8|759
1596011100000|2020-07-29 08:25:00|4144.1|4141.3|4150.6|4147.8|4152.4|4149.6|4142.4|4139.6|1966
1596011400000|2020-07-29 08:30:00|4150.1|4147.3|4151.4|4148.6|4153.4|4150.6|4149.4|4146.6|1689
1596011700000|2020-07-29 08:35:00|4151.6|4148.8|4146.7|4143.9|4154.4|4151.6|4146.4|4143.6|1057
1596012000000|2020-07-29 08:40:00|4147.4|4144.6|4149.4|4146.6|4150.4|4147.6|4144.4|4141.6|644
1596012300000|2020-07-29 08:45:00|4149.6|4146.8|4152.4|4149.6|4154.4|4151.6|4149.4|4146.6|605
1596012600000|2020-07-29 08:50:00|4152.6|4149.8|4153.4|4150.6|4154.4|4151.6|4152.4|4149.6|401
1596012900000|2020-07-29 08:55:00|4153.6|4150.8|4150.6|4147.8|4154.4|4151.6|4148.4|4145.6|617
1596013200000|2020-07-29 09:00:00|4150.4|4147.6|4161.8|4159|4163.9|4161.1|4150.1|4147.3|1917
1596013500000|2020-07-29 09:05:00|4161.6|4158.8|4158.6|4155.8|4163.4|4160.6|4157.6|4154.8|1222
1596013800000|2020-07-29 09:10:00|4158.4|4155.6|4162.6|4159.8|4164.4|4161.6|4157.4|4154.6|797
1596014100000|2020-07-29 09:15:00|4162.4|4159.6|4157.4|4154.6|4163.6|4160.8|4156.8|4154|474
1596014400000|2020-07-29 09:20:00|4158.1|4155.3|4154.8|4152|4159.4|4156.6|4152.8|4150|565
1596014700000|2020-07-29 09:25:00|4155.1|4152.3|4155.8|4153|4157.8|4155|4154.6|4151.8|352
1596015000000|2020-07-29 09:30:00|4156.8|4154|4153.5|4150.7|4157.5|4154.7|4152.8|4150|602
1596015300000|2020-07-29 09:35:00|4152.8|4150|4154.5|4151.7|4155.8|4153|4152.8|4150|366
1596015600000|2020-07-29 09:40:00|4153.8|4151|4158.5|4155.7|4162.6|4159.8|4153.5|4150.7|620
1596015900000|2020-07-29 09:45:00|4158.6|4155.8|4157.5|4154.7|4161.1|4158.3|4153.5|4150.7|1647
1596016200000|2020-07-29 09:50:00|4156.5|4153.7|4153.5|4150.7|4156.5|4153.7|4152.5|4149.7|373
1596016500000|2020-07-29 09:55:00|4153.6|4150.8|4159.6|4156.8|4161.5|4158.7|4153.5|4150.7|381
1596016800000|2020-07-29 10:00:00|4159.5|4156.7|4156.5|4153.7|4160.6|4157.8|4155.5|4152.7|372
1596017100000|2020-07-29 10:05:00|4156.6|4153.8|4155.5|4152.7|4158.6|4155.8|4154.5|4151.7|261
1596017400000|2020-07-29 10:10:00|4155.6|4152.8|4156.6|4153.8|4157.5|4154.7|4153.5|4150.7|259
1596017700000|2020-07-29 10:15:00|4156.5|4153.7|4156.8|4154|4158.5|4155.7|4155.6|4152.8|193
1596018000000|2020-07-29 10:20:00|4156.6|4153.8|4155.6|4152.8|4158.8|4156|4153.8|4151|380
1596018300000|2020-07-29 10:25:00|4155.5|4152.7|4156.6|4153.8|4158.5|4155.7|4153.8|4151|252
1596018600000|2020-07-29 10:30:00|4157.5|4154.7|4155.6|4152.8|4158.5|4155.7|4153.5|4150.7|335
1596018900000|2020-07-29 10:35:00|4155.5|4152.7|4158.7|4155.9|4160.5|4157.7|4155.5|4152.7|408
1596019200000|2020-07-29 10:40:00|4158.5|4155.7|4154.5|4151.7|4159.5|4156.7|4154.5|4151.7|336
1596019500000|2020-07-29 10:45:00|4154.7|4151.9|4148.8|4146|4154.7|4151.9|4147.8|4145|570
1596019800000|2020-07-29 10:50:00|4148.7|4145.9|4144.7|4141.9|4149.5|4146.7|4144.5|4141.7|656
1596020100000|2020-07-29 10:55:00|4144.5|4141.7|4147.5|4144.7|4148.5|4145.7|4142.8|4140|954
1596020400000|2020-07-29 11:00:00|4148.2|4145.4|4149.5|4146.7|4149.5|4146.7|4144.8|4142|654
1596020700000|2020-07-29 11:05:00|4149.3|4146.5|4155.5|4152.7|4156.2|4153.4|4149.2|4146.4|543
1596021000000|2020-07-29 11:10:00|4155.7|4152.9|4153.4|4150.6|4156.9|4154.1|4153.4|4150.6|492
1596021300000|2020-07-29 11:15:00|4153.5|4150.7|4154.5|4151.7|4155.4|4152.6|4150.8|4148|954
1596021600000|2020-07-29 11:20:00|4155.5|4152.7|4151.5|4148.7|4156.5|4153.7|4150.5|4147.7|377
1596021900000|2020-07-29 11:25:00|4150.8|4148|4151.8|4149|4154.5|4151.7|4150.5|4147.7|298
1596022200000|2020-07-29 11:30:00|4152.5|4149.7|4152.7|4149.9|4155.5|4152.7|4149.5|4146.7|501
1596022500000|2020-07-29 11:35:00|4152.8|4150|4150.8|4148|4155.7|4152.9|4150.7|4147.9|390
1596022800000|2020-07-29 11:40:00|4151.7|4148.9|4150.5|4147.7|4154.5|4151.7|4149.5|4146.7|321
1596023100000|2020-07-29 11:45:00|4150.7|4147.9|4160.5|4157.7|4160.5|4157.7|4150.7|4147.9|843
1596023400000|2020-07-29 11:50:00|4161.2|4158.4|4160|4157.2|4162.4|4159.6|4155.5|4152.7|1233
1596023700000|2020-07-29 11:55:00|4159.7|4156.9|4154.7|4151.9|4160.5|4157.7|4152.5|4149.7|1321
1596024000000|2020-07-29 12:00:00|4154.9|4152.1|4152.9|4150.1|4157.2|4154.4|4151.9|4149.1|455
1596024300000|2020-07-29 12:05:00|4153.5|4150.7|4157.5|4154.7|4158.5|4155.7|4151.9|4149.1|422
1596024600000|2020-07-29 12:10:00|4156.9|4154.1|4160.5|4157.7|4161.5|4158.7|4154.2|4151.4|704
1596024900000|2020-07-29 12:15:00|4161|4158.2|4154.5|4151.7|4161.5|4158.7|4153.5|4150.7|504
1596025200000|2020-07-29 12:20:00|4154.2|4151.4|4151.9|4149.1|4154.6|4151.8|4149|4146.2|828
1596025500000|2020-07-29 12:25:00|4151.7|4148.9|4152.7|4149.9|4155.6|4152.8|4151.6|4148.8|450
1596025800000|2020-07-29 12:30:00|4152.6|4149.8|4149.9|4147.1|4153.6|4150.8|4149.9|4147.1|618
1596026100000|2020-07-29 12:35:00|4149.7|4146.9|4135.9|4133.1|4149.9|4147.1|4127.9|4125.1|4296
1596026400000|2020-07-29 12:40:00|4135.7|4132.9|4143.7|4140.9|4144.9|4142.1|4135.7|4132.9|1486
1596026700000|2020-07-29 12:45:00|4142.9|4140.1|4143.6|4140.8|4146.6|4143.8|4141.6|4138.8|781
1596027000000|2020-07-29 12:50:00|4143.9|4141.1|4139.6|4136.8|4147.7|4144.9|4138.7|4135.9|937
1596027300000|2020-07-29 12:55:00|4139.7|4136.9|4144.9|4142.1|4145.7|4142.9|4136.9|4134.1|760
1596027600000|2020-07-29 13:00:00|4145.6|4142.8|4143.7|4140.9|4149.9|4147.1|4138.7|4135.9|2870
1596027900000|2020-07-29 13:05:00|4143.6|4140.8|4127.1|4124.3|4144.7|4141.9|4126.9|4124.1|4464
1596028200000|2020-07-29 13:10:00|4127.2|4124.4|4136.7|4133.9|4139.9|4137.1|4125.1|4122.3|3203
1596028500000|2020-07-29 13:15:00|4136.1|4133.3|4136.9|4134.1|4140.9|4138.1|4129.9|4127.1|1525
1596028800000|2020-07-29 13:20:00|4136.7|4133.9|4139.9|4137.1|4140.7|4137.9|4136.7|4133.9|896
1596029100000|2020-07-29 13:25:00|4140.6|4137.8|4142.7|4139.9|4145.9|4143.1|4139.9|4137.1|1315
1596029400000|2020-07-29 13:30:00|4142.9|4140.1|4150.8|4148|4152.8|4150|4139.9|4137.1|3298
1596029700000|2020-07-29 13:35:00|4150.6|4147.8|4142.9|4140.1|4151.9|4149.1|4142.9|4140.1|1519
1596030000000|2020-07-29 13:40:00|4143.6|4140.8|4139.9|4137.1|4148.9|4146.1|4137.9|4135.1|1956
1596030300000|2020-07-29 13:45:00|4139.2|4136.4|4134.8|4132|4141.8|4139|4131.8|4129|2140
1596030600000|2020-07-29 13:50:00|4134.4|4131.6|4135.9|4133.1|4135.9|4133.1|4129.9|4127.1|1786
1596030900000|2020-07-29 13:55:00|4134.9|4132.1|4145.9|4143.1|4147.8|4145|4134.9|4132.1|2081
1596031200000|2020-07-29 14:00:00|4144.9|4142.1|4136.9|4134.1|4148.9|4146.1|4136.9|4134.1|3152
1596031500000|2020-07-29 14:05:00|4136.2|4133.4|4147.9|4145.1|4149.9|4147.1|4135.9|4133.1|2655
1596031800000|2020-07-29 14:10:00|4148.3|4145.5|4146.8|4144|4149.9|4147.1|4143.8|4141|1420
1596032100000|2020-07-29 14:15:00|4146.9|4144.1|4143.9|4141.1|4148.9|4146.1|4142.8|4140|974
1596032400000|2020-07-29 14:20:00|4143.6|4140.8|4142.9|4140.1|4146.9|4144.1|4138.9|4136.1|1470
1596032700000|2020-07-29 14:25:00|4143.8|4141|4141.6|4138.8|4143.8|4141|4139.4|4136.4|1843
1596033000000|2020-07-29 14:30:00|4141.3|4138.5|4149.3|4146.5|4160.8|4158|4141.1|4138.3|12657
1596033300000|2020-07-29 14:35:00|4149.1|4146.3|4145.1|4142.3|4151.9|4149.1|4130.9|4128.1|6953
1596033600000|2020-07-29 14:40:00|4145.6|4142.8|4140|4137.2|4146.1|4143.3|4133.3|4130.5|2362
1596033900000|2020-07-29 14:45:00|4139|4136.2|4134|4131.2|4140.3|4137.5|4133.3|4130.5|1990
1596034200000|2020-07-29 14:50:00|4134.3|4131.5|4137|4134.2|4138.1|4135.3|4134|4131.2|1253
1596034500000|2020-07-29 14:55:00|4136.3|4133.5|4143|4140.2|4144.1|4141.3|4128.3|4125.5|3317
1596034800000|2020-07-29 15:00:00|4141.6|4138.8|4136|4133.2|4144|4141.2|4133|4130.2|5438
1596035100000|2020-07-29 15:05:00|4137|4134.2|4138|4135.2|4139|4136.2|4125|4122.2|3574
1596035400000|2020-07-29 15:10:00|4138.8|4136|4139|4136.2|4141.8|4139|4137|4134.2|1969
1596035700000|2020-07-29 15:15:00|4139.6|4136.8|4140|4137.2|4149|4146.2|4139|4136.2|3334
1596036000000|2020-07-29 15:20:00|4140.3|4137.5|4147.3|4144.5|4147.3|4144.5|4140|4137.2|2860
1596036300000|2020-07-29 15:25:00|4148|4145.2|4157|4154.2|4159|4156.2|4145.3|4142.5|5751
1596036600000|2020-07-29 15:30:00|4157.7|4154.9|4156|4153.2|4166|4163.2|4156|4153.2|4864
1596036900000|2020-07-29 15:35:00|4156.8|4154|4152.5|4149.7|4161|4158.2|4151|4148.2|2079
1596037200000|2020-07-29 15:40:00|4152|4149.2|4150.1|4147.3|4153|4150.2|4148.3|4145.5|3362
1596037500000|2020-07-29 15:45:00|4150.3|4147.5|4143|4140.2|4153|4150.2|4142.5|4139.7|1856
1596037800000|2020-07-29 15:50:00|4143.2|4140.4|4144.3|4141.5|4146.3|4143.5|4142.2|4139.4|829
1596038100000|2020-07-29 15:55:00|4144.7|4141.9|4139.7|4136.9|4145.3|4142.5|4138.2|4135.4|2322
1596038400000|2020-07-29 16:00:00|4139.3|4136.5|4140.2|4137.4|4142.7|4139.9|4136.3|4133.5|1482
1596038700000|2020-07-29 16:05:00|4140|4137.2|4142.3|4139.5|4144.3|4141.5|4140|4137.2|1204
1596039000000|2020-07-29 16:10:00|4142.2|4139.4|4146.3|4143.5|4148.2|4145.4|4141.3|4138.5|1221
1596039300000|2020-07-29 16:15:00|4146.7|4143.9|4145.3|4142.5|4150.3|4147.5|4145|4142.2|1039
1596039600000|2020-07-29 16:20:00|4146|4143.2|4147.3|4144.5|4149.3|4146.5|4144.2|4141.4|1332
1596039900000|2020-07-29 16:25:00|4147.2|4144.4|4143|4140.2|4148.2|4145.4|4143|4140.2|1002
1596040200000|2020-07-29 16:30:00|4143.2|4140.4|4140.2|4137.4|4143.2|4140.4|4137.3|4134.5|1177
1596040500000|2020-07-29 16:35:00|4140|4137.2|4135.7|4132.9|4140|4137.2|4134|4131.2|1103
1596040800000|2020-07-29 16:40:00|4136|4133.2|4133.2|4130.4|4139.3|4136.5|4133|4130.2|1108
1596041100000|2020-07-29 16:45:00|4133.3|4130.5|4139.2|4136.4|4139.2|4136.4|4131.2|4128.4|2191
1596041400000|2020-07-29 16:50:00|4139.7|4136.9|4139.2|4136.4|4142.3|4139.5|4137.3|4134.5|1041
1596041700000|2020-07-29 16:55:00|4139|4136.2|4133.7|4130.9|4139|4136.2|4133|4130.2|1063
1596042000000|2020-07-29 17:00:00|4134|4131.2|4128.4|4125.6|4137|4134.2|4127.4|4124.6|2340
1596042300000|2020-07-29 17:05:00|4128.2|4125.4|4131.4|4128.6|4133.4|4130.6|4127.4|4124.6|1423
1596042600000|2020-07-29 17:10:00|4131.2|4128.4|4129|4126.2|4133.4|4130.6|4128|4125.2|7239
1596042900000|2020-07-29 17:15:00|4128.9|4126.1|4130|4127.2|4131.9|4129.1|4127.9|4125.1|1319
1596043200000|2020-07-29 17:20:00|4130.2|4127.4|4129.4|4126.6|4132.2|4129.4|4128.4|4125.6|708
1596043500000|2020-07-29 17:25:00|4129.2|4126.4|4131|4128.2|4134.4|4131.6|4129|4126.2|1112
1596043800000|2020-07-29 17:30:00|4131.2|4128.4|4118.4|4115.6|4132|4129.2|4118.2|4115.4|1862
1596044100000|2020-07-29 17:35:00|4119.1|4116.3|4122.7|4119.9|4125.1|4122.3|4118.4|4115.6|1499
1596044400000|2020-07-29 17:40:00|4123.1|4120.3|4129.1|4126.3|4133.1|4130.3|4122.1|4119.3|2662
1596044700000|2020-07-29 17:45:00|4129.2|4126.4|4131.2|4128.4|4133.4|4130.6|4128.2|4125.4|2765
1596045000000|2020-07-29 17:50:00|4131.1|4128.3|4129.2|4126.4|4132.4|4129.6|4128.4|4125.6|466
1596045300000|2020-07-29 17:55:00|4128.6|4125.8|4136.4|4133.6|4136.4|4133.6|4126.2|4123.4|1703
1596045600000|2020-07-29 18:00:00|4135.4|4132.6|4134.4|4131.6|4141.4|4138.6|4132.1|4129.3|2112
1596045900000|2020-07-29 18:05:00|4134.2|4131.4|4136.4|4133.6|4138.1|4135.3|4133.2|4130.4|1069
1596046200000|2020-07-29 18:10:00|4136.7|4133.9|4136.2|4133.4|4139.4|4136.6|4134.4|4131.6|1326
1596046500000|2020-07-29 18:15:00|4136.4|4133.6|4134.4|4131.6|4140.4|4137.6|4133.4|4130.6|1551
1596046800000|2020-07-29 18:20:00|4134.2|4131.4|4137.4|4134.6|4139.4|4136.6|4132.2|4129.4|7542
1596047100000|2020-07-29 18:25:00|4136.4|4133.6|4137.7|4134.9|4140.4|4137.6|4132.4|4129.6|12856
1596047400000|2020-07-29 18:30:00|4137.4|4134.6|4140.7|4137.9|4142.1|4139.3|4131.7|4128.9|6146
1596047700000|2020-07-29 18:35:00|4141.2|4138.4|4140.7|4137.9|4143.4|4140.6|4140.6|4137.8|3238
1596048000000|2020-07-29 18:40:00|4140.2|4137.4|4140.7|4137.9|4142.7|4139.9|4138.7|4135.9|634
1596048300000|2020-07-29 18:45:00|4141.4|4138.6|4140.6|4137.8|4141.7|4138.9|4139.4|4136.6|537
1596048600000|2020-07-29 18:50:00|4140.7|4137.9|4138.8|4136|4141.7|4138.9|4138.1|4135.3|434
1596048900000|2020-07-29 18:55:00|4139.6|4136.8|4134.4|4131.6|4140.1|4137.3|4134.4|4131.6|521
1596049200000|2020-07-29 19:00:00|4134.1|4131.3|4130.8|4128|4134.8|4132|4129.8|4127|748
1596049500000|2020-07-29 19:05:00|4130.6|4127.8|4131.8|4129|4131.8|4129|4128.8|4126|576
1596049800000|2020-07-29 19:10:00|4132.1|4129.3|4131.8|4129|4135.8|4133|4131.6|4128.8|278
1596050100000|2020-07-29 19:15:00|4132.6|4129.8|4134.6|4131.8|4134.8|4132|4130.4|4127.6|201
1596050400000|2020-07-29 19:20:00|4134.8|4132|4137.6|4134.8|4139.1|4136.3|4134.6|4131.8|335
1596050700000|2020-07-29 19:25:00|4137.8|4135|4137.4|4134.6|4138.4|4135.6|4134.4|4131.6|4159
1596051000000|2020-07-29 19:30:00|4136.8|4134|4137.4|4134.6|4140.1|4137.3|4135.4|4132.6|322
1596051300000|2020-07-29 19:35:00|4138.1|4135.3|4136.5|4133.7|4138.4|4135.6|4136.4|4133.6|772
1596051600000|2020-07-29 19:40:00|4137.5|4134.7|4134.8|4132|4137.5|4134.7|4134.5|4131.7|197
1596051900000|2020-07-29 19:45:00|4134.5|4131.7|4136.5|4133.7|4136.5|4133.7|4133.5|4130.7|288
1596052200000|2020-07-29 19:50:00|4136.1|4133.3|4136.5|4133.7|4137.5|4134.7|4133.5|4130.7|289
1596052500000|2020-07-29 19:55:00|4136.8|4134|4135.5|4132.7|4138.5|4135.7|4135.5|4132.7|416
1596052800000|2020-07-29 20:00:00|4135.3|4132.5|4136.5|4133.7|4137.7|4134.7|4133|4130.2|910
1596053100000|2020-07-29 20:05:00|4136.3|4133.5|4140.1|4137.3|4140.3|4137.5|4136.3|4133.5|214
1596053400000|2020-07-29 20:10:00|4139.8|4137|4137.5|4134.7|4139.8|4137|4137.3|4134.5|123
1596053700000|2020-07-29 20:15:00|4137.8|4135|4138.3|4135.5|4139.5|4136.7|4136.6|4133.8|142
1596054000000|2020-07-29 20:20:00|4138|4135.2|4140.5|4137.7|4140.5|4137.7|4138|4135.2|112
1596054300000|2020-07-29 20:25:00|4140.3|4137.5|4140.5|4137.7|4141.5|4138.7|4139.5|4136.7|303
1596054600000|2020-07-29 20:30:00|4141.5|4138.7|4138.5|4135.7|4142.3|4139.5|4138.5|4135.7|434
1596054900000|2020-07-29 20:35:00|4138|4135.2|4141.5|4138.7|4141.5|4138.7|4138|4135.2|99
1596055200000|2020-07-29 20:40:00|4141.8|4139|4140|4137.2|4142.5|4139.7|4138.5|4135.6|459
1596055500000|2020-07-29 20:45:00|4140.3|4137.5|4140.5|4137.7|4141.5|4138.7|4137.5|4134.7|458
1596055800000|2020-07-29 20:50:00|4140.3|4137.5|4138.3|4135.5|4141.3|4138.5|4137.5|4134.7|193
1596056100000|2020-07-29 20:55:00|4138.5|4135.7|4141|4138.2|4142|4139.2|4137.2|4134.4|2929
1596060000000|2020-07-29 22:00:00|4142.5|4139.7|4142|4139.2|4144.2|4141.4|4140.7|4137.9|477
1596060300000|2020-07-29 22:05:00|4141.7|4138.9|4144|4141.2|4147.1|4144.1|4140.9|4135.3|332
1596060600000|2020-07-29 22:10:00|4144.2|4141.4|4144|4141.2|4145|4142.2|4144|4141.2|86
1596060900000|2020-07-29 22:15:00|4144.4|4141.6|4144.2|4141.4|4144.9|4142.1|4144|4141.2|52
1596061200000|2020-07-29 22:20:00|4144.5|4141.7|4141.9|4139.1|4146|4143.2|4141.9|4139.1|126
1596061500000|2020-07-29 22:25:00|4141.2|4138.4|4141.1|4138.3|4141.7|4138.9|4140.9|4138.1|34
1596061800000|2020-07-29 22:30:00|4141.4|4138.6|4142.1|4139.3|4142.9|4140.1|4141.1|4138.3|45
1596062100000|2020-07-29 22:35:00|4142.2|4139.4|4143.4|4140.6|4143.9|4141.1|4142.1|4139.3|45
1596062400000|2020-07-29 22:40:00|4143.9|4141.1|4144.9|4142.1|4144.9|4142.1|4143.9|4141.1|31
1596062700000|2020-07-29 22:45:00|4144.2|4141.4|4144.6|4141.8|4144.9|4142.1|4144.2|4141.4|57
1596063000000|2020-07-29 22:50:00|4144.2|4141.4|4145.2|4142.4|4145.2|4142.4|4144.2|4141.4|14
1596063300000|2020-07-29 22:55:00|4144.9|4142.1|4146.2|4143.4|4146.2|4143.4|4144.2|4141.4|53
1596063600000|2020-07-29 23:00:00|4146.1|4143.3|4147.1|4144.3|4148.1|4145.3|4145.9|4143.1|81
1596063900000|2020-07-29 23:05:00|4147.9|4145.1|4138.2|4135.4|4149.1|4146.3|4137.6|4134.8|403
1596064200000|2020-07-29 23:10:00|4137.9|4135.1|4140.1|4137.3|4141.1|4138.3|4137.7|4134.9|140
1596064500000|2020-07-29 23:15:00|4139.9|4137.1|4140.1|4137.3|4140.1|4137.3|4139.9|4137.1|21
1596064800000|2020-07-29 23:20:00|4140.4|4137.6|4136.3|4133.5|4141.1|4138.3|4136.3|4133.5|229
1596065100000|2020-07-29 23:25:00|4136.9|4134.1|4137.8|4135|4139.1|4136.3|4136.8|4134|215
1596065400000|2020-07-29 23:30:00|4137.4|4134.6|4137.1|4134.3|4137.9|4135.1|4136.3|4133.5|171
1596065700000|2020-07-29 23:35:00|4136.9|4134.1|4137.3|4134.5|4138.1|4135.3|4136.9|4134.1|70
1596066000000|2020-07-29 23:40:00|4137.6|4134.8|4138.1|4135.3|4139.1|4136.3|4137.1|4134.3|98
1596066300000|2020-07-29 23:45:00|4138.3|4135.5|4137.1|4134.3|4138.3|4135.5|4136.3|4133.5|68
1596066600000|2020-07-29 23:50:00|4136.4|4133.6|4137.1|4134.3|4137.3|4134.5|4136.3|4133.5|46
1596066900000|2020-07-29 23:55:00|4137.3|4134.5|4137.3|4134.5|4137.3|4134.5|4137.1|4134.3|9
1596067200000|2020-07-30 00:00:00|4136.6|4133.8|4131.3|4128.5|4139.3|4136.5|4130.6|4127.8|490
1596067500000|2020-07-30 00:05:00|4131.9|4129.1|4134.3|4131.5|4135.3|4132.5|4131.3|4128.5|191
1596067800000|2020-07-30 00:10:00|4134.1|4131.3|4136.3|4133.5|4136.3|4133.5|4132.1|4129.3|154
1596068100000|2020-07-30 00:15:00|4135.3|4132.5|4136.3|4133.5|4137.3|4134.5|4134.3|4131.5|145
1596068400000|2020-07-30 00:20:00|4136|4133.2|4136.1|4133.3|4138.3|4135.5|4134.3|4131.5|94
1596068700000|2020-07-30 00:25:00|4136.3|4133.5|4135.3|4132.5|4136.3|4133.5|4134.3|4131.5|78
1596069000000|2020-07-30 00:30:00|4134.6|4131.8|4136.3|4133.5|4136.3|4133.5|4134.3|4131.5|76
1596069300000|2020-07-30 00:35:00|4137|4134.2|4136.3|4133.5|4137.3|4134.5|4135.3|4132.5|94
1596069600000|2020-07-30 00:40:00|4135.3|4132.5|4134.3|4131.5|4136.3|4133.5|4134.3|4131.5|56
1596069900000|2020-07-30 00:45:00|4135|4132.2|4134.3|4131.5|4135.1|4132.3|4131.3|4128.5|133
1596070200000|2020-07-30 00:50:00|4134|4131.2|4137.3|4134.5|4137.3|4134.5|4131.3|4128.5|177
1596070500000|2020-07-30 00:55:00|4137.1|4134.3|4140.3|4137.5|4140.3|4137.5|4136.1|4133.3|118
1596070800000|2020-07-30 01:00:00|4139.3|4136.5|4138.8|4136|4142.1|4139.3|4137.3|4134.5|155
1596071100000|2020-07-30 01:05:00|4139.1|4136.3|4137.3|4134.5|4141.1|4138.3|4137.3|4134.5|132
1596071400000|2020-07-30 01:10:00|4137.6|4134.8|4130.3|4127.5|4138.3|4135.5|4129.3|4126.5|306
1596071700000|2020-07-30 01:15:00|4130.1|4127.3|4129.8|4127|4132.3|4129.5|4128.3|4125.5|223
1596072000000|2020-07-30 01:20:00|4130.2|4127.4|4131.3|4128.5|4132.3|4129.5|4129.3|4126.5|191
1596072300000|2020-07-30 01:25:00|4131.7|4128.9|4131.3|4128.5|4132.3|4129.5|4131.2|4128.4|79
1596072600000|2020-07-30 01:30:00|4132|4129.2|4132.2|4129.4|4134.3|4131.5|4131|4128.2|185
1596072900000|2020-07-30 01:35:00|4131.3|4128.5|4131.3|4128.5|4133.3|4130.5|4130.3|4127.5|96
1596073200000|2020-07-30 01:40:00|4132.2|4129.4|4132.2|4129.4|4133.3|4130.5|4129.3|4126.5|182
1596073500000|2020-07-30 01:45:00|4132.3|4129.5|4138.2|4135.4|4140.2|4137.4|4129.3|4126.5|495
1596073800000|2020-07-30 01:50:00|4138|4135.2|4137.2|4134.4|4139.3|4136.5|4137.2|4134.4|119
1596074100000|2020-07-30 01:55:00|4137.3|4134.5|4134.3|4131.5|4137.3|4134.5|4133.3|4130.5|123
1596074400000|2020-07-30 02:00:00|4133.7|4130.9|4134.3|4131.5|4135.3|4132.5|4133.3|4130.5|156
1596074700000|2020-07-30 02:05:00|4135.3|4132.5|4136.3|4133.5|4136.3|4133.5|4134.3|4131.5|120
1596075000000|2020-07-30 02:10:00|4137|4134.2|4137.4|4134.6|4138.4|4135.6|4137|4134.2|129
1596075300000|2020-07-30 02:15:00|4137.7|4134.9|4140.4|4137.6|4140.4|4137.6|4137.7|4134.9|191
1596075600000|2020-07-30 02:20:00|4141|4138.2|4141.2|4138.4|4142.4|4139.6|4139.4|4136.6|273
1596075900000|2020-07-30 02:25:00|4140.4|4137.6|4142.4|4139.6|4144|4141.2|4140.4|4137.6|242
1596076200000|2020-07-30 02:30:00|4143|4140.2|4141.2|4138.4|4143.2|4140.4|4140.4|4137.6|275
1596076500000|2020-07-30 02:35:00|4141|4138.2|4140.2|4137.4|4141.4|4138.6|4138.9|4136.1|195
1596076800000|2020-07-30 02:40:00|4140.4|4137.6|4138.4|4135.6|4140.4|4137.6|4138|4135.2|69
1596077100000|2020-07-30 02:45:00|4138.2|4135.4|4139.4|4136.6|4139.4|4136.6|4136.4|4133.6|162
1596077400000|2020-07-30 02:50:00|4139.7|4136.9|4141.2|4138.4|4142|4139.2|4139.4|4136.6|104
1596077700000|2020-07-30 02:55:00|4141|4138.2|4140.2|4137.4|4141.2|4138.4|4140.2|4137.4|48
1596078000000|2020-07-30 03:00:00|4140.4|4137.6|4141.2|4138.4|4141.4|4138.6|4140.2|4137.4|88
1596078300000|2020-07-30 03:05:00|4141.4|4138.6|4141.2|4138.4|4141.4|4138.6|4139.7|4136.9|67
1596078600000|2020-07-30 03:10:00|4140.4|4137.6|4140.7|4137.9|4141.2|4138.4|4140.4|4137.6|59
1596078900000|2020-07-30 03:15:00|4140.4|4137.6|4140.4|4137.6|4141.4|4138.6|4140.2|4137.4|91
1596079200000|2020-07-30 03:20:00|4140.7|4137.9|4141.2|4138.4|4141.4|4138.6|4140.2|4137.4|122
1596079500000|2020-07-30 03:25:00|4141.1|4138.3|4136.2|4133.4|4141.2|4138.4|4135.4|4132.6|328
1596079800000|2020-07-30 03:30:00|4136.4|4133.6|4135.2|4132.4|4136.4|4133.6|4133.4|4130.6|184
1596080100000|2020-07-30 03:35:00|4135.4|4132.6|4135.2|4132.4|4135.7|4132.9|4134.4|4131.6|62
1596080400000|2020-07-30 03:40:00|4135.4|4132.6|4135.2|4132.4|4137.4|4134.6|4134.4|4131.6|95
1596080700000|2020-07-30 03:45:00|4134.4|4131.6|4136.2|4133.4|4136.4|4133.6|4134.4|4131.6|70
1596081000000|2020-07-30 03:50:00|4136.4|4133.6|4135.7|4132.9|4137.2|4134.4|4135.4|4132.6|48
1596081300000|2020-07-30 03:55:00|4135.4|4132.6|4136.2|4133.4|4136.4|4133.6|4135.2|4132.4|25
1596081600000|2020-07-30 04:00:00|4136.4|4133.6|4133.4|4130.6|4136.4|4133.6|4132.4|4129.6|93
1596081900000|2020-07-30 04:05:00|4133.2|4130.4|4133.2|4130.4|4134.2|4131.4|4132.4|4129.6|83
1596082200000|2020-07-30 04:10:00|4133.4|4130.6|4131.4|4128.6|4133.4|4130.6|4130.4|4127.6|138
1596082500000|2020-07-30 04:15:00|4131.3|4128.5|4132.4|4129.6|4132.4|4129.6|4131.3|4128.5|62
1596082800000|2020-07-30 04:20:00|4132.3|4129.5|4133.4|4130.6|4133.4|4130.6|4131.6|4128.8|60
1596083100000|2020-07-30 04:25:00|4133.3|4130.5|4133.4|4130.6|4133.4|4130.6|4133.3|4130.5|26
1596083400000|2020-07-30 04:30:00|4134.1|4131.3|4134.4|4131.6|4134.6|4131.8|4133.3|4130.5|72
1596083700000|2020-07-30 04:35:00|4135.1|4132.3|4133.4|4130.6|4135.4|4132.6|4133.4|4130.6|45
1596084000000|2020-07-30 04:40:00|||||||||13
1596084300000|2020-07-30 04:45:00|||||||||10
1596084600000|2020-07-30 04:50:00|4132.8|4130|4132.4|4129.6|4133.4|4130.6|4132.4|4129.6|40
1596084900000|2020-07-30 04:55:00|4132.3|4129.5|4132.4|4129.6|4133.3|4130.5|4132.3|4129.5|31
1596085200000|2020-07-30 05:00:00|4132.3|4129.5|4130.4|4127.6|4132.3|4129.5|4129.4|4126.6|311
1596085500000|2020-07-30 05:05:00|4130.9|4128.1|4130.5|4127.7|4132.5|4129.7|4129.5|4126.7|178
1596085800000|2020-07-30 05:10:00|4130.3|4127.5|4129.5|4126.7|4131.3|4128.5|4129.5|4126.7|164
1596086100000|2020-07-30 05:15:00|4130.1|4127.3|4126.5|4123.7|4130.1|4127.3|4126.5|4123.7|246
1596086400000|2020-07-30 05:20:00|4126.8|4124|4129.5|4126.7|4130.1|4127.3|4126.5|4123.7|325
1596086700000|2020-07-30 05:25:00|4129.3|4126.5|4128.3|4125.5|4129.5|4126.7|4127.3|4124.5|97
1596087000000|2020-07-30 05:30:00|4128.5|4125.7|4129.3|4126.5|4129.5|4126.7|4127.3|4124.5|71
1596087300000|2020-07-30 05:35:00|4129.1|4126.3|4130.3|4127.5|4130.5|4127.7|4128.3|4125.5|88
1596087600000|2020-07-30 05:40:00|4130.5|4127.7|4130.5|4127.7|4131.3|4128.5|4130.1|4127.3|58
1596087900000|2020-07-30 05:45:00|4130.3|4127.5|4129.3|4126.5|4130.5|4127.7|4128.3|4125.5|138
1596088200000|2020-07-30 05:50:00|4129.5|4126.7|4132.1|4129.3|4132.1|4129.3|4129.3|4126.5|153
1596088500000|2020-07-30 05:55:00|4132.3|4129.5|4130.3|4127.5|4132.3|4129.5|4130.1|4127.3|99
1596088800000|2020-07-30 06:00:00|4130.1|4127.3|4131.3|4128.5|4132.5|4129.7|4129.5|4126.7|170
1596089100000|2020-07-30 06:05:00|4131.5|4128.7|4132.3|4129.5|4132.5|4129.7|4130.3|4127.5|200
1596089400000|2020-07-30 06:10:00|4132.5|4129.7|4129.5|4126.7|4132.5|4129.7|4128.3|4125.5|214
1596089700000|2020-07-30 06:15:00|4130.1|4127.3|4128.5|4125.7|4130.5|4127.7|4128.3|4125.5|115
1596090000000|2020-07-30 06:20:00|4128.3|4125.5|4128.3|4125.5|4129.3|4126.5|4125.5|4122.7|252
1596090300000|2020-07-30 06:25:00|4128|4125.2|4126.3|4123.5|4128.5|4125.7|4125.3|4122.5|239
1596090600000|2020-07-30 06:30:00|4125.5|4122.7|4124.3|4121.5|4126.2|4123.4|4121.5|4118.7|386
1596090900000|2020-07-30 06:35:00|4124.5|4121.7|4122.5|4119.7|4126.5|4123.7|4121.8|4119|263
1596091200000|2020-07-30 06:40:00|4122.3|4119.5|4122.2|4119.4|4122.5|4119.7|4119.5|4116.7|447
1596091500000|2020-07-30 06:45:00|4121.5|4118.7|4116.3|4113.5|4122.2|4119.4|4114.5|4111.7|941
1596091800000|2020-07-30 06:50:00|4116.5|4113.7|4108.3|4105.5|4117.5|4114.7|4108.3|4105.5|1385
1596092100000|2020-07-30 06:55:00|4107.7|4104.9|4103.5|4100.7|4107.7|4104.9|4095.5|4092.7|2502
1596092400000|2020-07-30 07:00:00|4103.7|4100.9|4106.7|4103.9|4107.5|4104.7|4102.5|4099.7|925
1596092700000|2020-07-30 07:05:00|4106.9|4104.1|4102.7|4099.9|4106.9|4104.1|4100.7|4097.9|882
1596093000000|2020-07-30 07:10:00|4102.5|4099.7|4103.9|4101.1|4103.9|4101.1|4099.5|4096.7|918
1596093300000|2020-07-30 07:15:00|4103.7|4100.9|4099.7|4096.9|4103.7|4100.9|4098.7|4095.9|1095
1596093600000|2020-07-30 07:20:00|4098.9|4096.1|4099.9|4097.1|4102.2|4099.4|4096.7|4093.9|591
1596093900000|2020-07-30 07:25:00|4099.7|4096.9|4100.5|4097.7|4101.5|4098.7|4098.5|4095.7|373
1596094200000|2020-07-30 07:30:00|4099.9|4097.1|4091.7|4088.9|4100.5|4097.7|4087.9|4085.1|2113
1596094500000|2020-07-30 07:35:00|4091.2|4088.4|4096.7|4093.9|4101.9|4099.1|4087.7|4084.9|1622
1596094800000|2020-07-30 07:40:00|4096.5|4093.7|4100.9|4098.1|4100.9|4098.1|4092.7|4089.9|806
1596095100000|2020-07-30 07:45:00|4100.7|4097.9|4096.5|4093.7|4100.7|4097.9|4094.2|4091.4|650
1596095400000|2020-07-30 07:50:00|4095.9|4093.1|4099.9|4097.1|4099.9|4097.1|4092.9|4090.1|716
1596095700000|2020-07-30 07:55:00|4098.9|4096.1|4095.7|4092.9|4098.9|4096.1|4093.9|4091.1|519
1596096000000|2020-07-30 08:00:00|4095.1|4092.3|4103.7|4100.9|4104.7|4101.9|4093.7|4090.9|982
1596096300000|2020-07-30 08:05:00|4103.6|4100.8|4106.9|4104.1|4106.9|4104.1|4097.9|4095.1|1075
1596096600000|2020-07-30 08:10:00|4107.6|4104.8|4111.9|4109.1|4111.9|4109.1|4103.6|4100.8|971
1596096900000|2020-07-30 08:15:00|4112.6|4109.8|4103.7|4100.9|4115.7|4112.9|4098.9|4096.1|1381
1596097200000|2020-07-30 08:20:00|4103.6|4100.8|4095.9|4093.1|4103.9|4101.1|4094.6|4091.8|1058
1596097500000|2020-07-30 08:25:00|4095.7|4092.9|4091.7|4088.9|4096.4|4093.6|4086.9|4084.1|1700
1596097800000|2020-07-30 08:30:00|4091.9|4089.1|4096.7|4093.9|4096.9|4094.1|4087.9|4085.1|1265
1596098100000|2020-07-30 08:35:00|4096.4|4093.6|4096.2|4093.4|4098.9|4096.1|4093.9|4091.1|616
1596098400000|2020-07-30 08:40:00|4095.9|4093.1|4093.1|4090.3|4095.9|4093.1|4092.3|4089.5|1022
1596098700000|2020-07-30 08:45:00|4092.3|4089.5|4088.3|4085.5|4093.9|4091.1|4087.3|4084.5|851
1596099000000|2020-07-30 08:50:00|4088.1|4085.3|4089.8|4087|4091.8|4089|4085.3|4082.5|1886
1596099300000|2020-07-30 08:55:00|4089.9|4087.1|4080.9|4078.1|4089.9|4087.1|4079.9|4077.1|1309
1596099600000|2020-07-30 09:00:00|4080.8|4078|4077.9|4075.1|4080.9|4078.1|4074.3|4071.5|2291
1596099900000|2020-07-30 09:05:00|4077.3|4074.5|4074.9|4072.1|4079.9|4077.1|4074.3|4071.5|1185
1596100200000|2020-07-30 09:10:00|4074.6|4071.8|4072.3|4069.5|4074.6|4071.8|4068.3|4065.5|1338
1596100500000|2020-07-30 09:15:00|4072.1|4069.3|4074.3|4071.5|4076.3|4073.5|4062.9|4060.1|1691
1596100800000|2020-07-30 09:20:00|4073.5|4070.7|4067.6|4064.8|4074.3|4071.5|4060.3|4057.5|1390
1596101100000|2020-07-30 09:25:00|4067.3|4064.5|4069.3|4066.5|4071.3|4068.5|4065.1|4062.3|698
1596101400000|2020-07-30 09:30:00|4069.1|4066.3|4080.3|4077.5|4088.3|4085.5|4068.3|4065.5|2752
1596101700000|2020-07-30 09:35:00|4080.6|4077.8|4081|4078.2|4081.3|4078.5|4077.1|4074.3|626
1596102000000|2020-07-30 09:40:00|4080.3|4077.5|4084.3|4081.5|4085.3|4082.5|4080.3|4077.5|421
1596102300000|2020-07-30 09:45:00|4084.6|4081.8|4082|4079.2|4084.6|4081.8|4079.3|4076.5|441
1596102600000|2020-07-30 09:50:00|4082.1|4079.3|4083.3|4080.5|4083.3|4080.5|4076.1|4073.3|527
1596102900000|2020-07-30 09:55:00|4084|4081.2|4077.3|4074.5|4084.3|4081.5|4076.3|4073.5|399
1596103200000|2020-07-30 10:00:00|4077.1|4074.3|4077.5|4074.7|4079.6|4076.8|4072|4069.2|1599
1596103500000|2020-07-30 10:05:00|4077.3|4074.5|4074.5|4071.7|4078.5|4075.7|4073.7|4070.9|527
1596103800000|2020-07-30 10:10:00|4074.3|4071.5|4078.3|4075.5|4078.3|4075.5|4073.5|4070.7|383
1596104100000|2020-07-30 10:15:00|4077.7|4074.9|4077.3|4074.5|4079.3|4076.5|4073.3|4070.5|597
1596104400000|2020-07-30 10:20:00|4077|4074.2|4079.3|4076.5|4080.7|4077.9|4075.3|4072.5|302
1596104700000|2020-07-30 10:25:00|4078.7|4075.9|4077.3|4074.5|4078.8|4076|4075.5|4072.7|228
1596105000000|2020-07-30 10:30:00|4076.5|4073.7|4076.3|4073.5|4081.3|4078.5|4073.3|4070.5|688
1596105300000|2020-07-30 10:35:00|4076|4073.2|4074.3|4071.5|4076|4073.2|4071.5|4068.7|513
1596105600000|2020-07-30 10:40:00|4075.3|4072.5|4072.3|4069.5|4075.5|4072.7|4071.7|4068.9|305
1596105900000|2020-07-30 10:45:00|4071.7|4068.9|4072.5|4069.7|4075.3|4072.5|4070.7|4067.9|984
1596106200000|2020-07-30 10:50:00|4072.3|4069.5|4051.7|4048.9|4073|4070.2|4049.7|4046.9|3531
1596106500000|2020-07-30 10:55:00|4051.5|4048.7|4057.7|4054.9|4058.7|4055.9|4045.7|4042.9|2544
1596106800000|2020-07-30 11:00:00|4057.5|4054.7|4065.7|4062.9|4065.7|4062.9|4053.7|4050.9|1527
1596107100000|2020-07-30 11:05:00|4065.5|4062.7|4062.4|4059.6|4066.5|4063.7|4061.4|4058.6|564
1596107400000|2020-07-30 11:10:00|4061.7|4058.9|4062.7|4059.9|4064.5|4061.7|4057.4|4054.6|608
1596107700000|2020-07-30 11:15:00|4062.5|4059.7|4055.4|4052.6|4062.5|4059.7|4055.4|4052.6|445
1596108000000|2020-07-30 11:20:00|4054.7|4051.9|4052.4|4049.6|4057.4|4054.6|4051.4|4048.6|509
1596108300000|2020-07-30 11:25:00|4052.5|4049.7|4051.5|4048.7|4053.7|4050.9|4049.4|4046.6|508
1596108600000|2020-07-30 11:30:00|4051.4|4048.6|4049.7|4046.9|4052.4|4049.6|4046.9|4044.1|778
1596108900000|2020-07-30 11:35:00|4050.4|4047.6|4058.7|4055.9|4061.7|4058.9|4050.4|4047.6|754
1596109200000|2020-07-30 11:40:00|4059.4|4056.6|4064.7|4061.9|4064.7|4061.9|4058.7|4055.9|447
1596109500000|2020-07-30 11:45:00|4064.6|4061.8|4074.7|4071.9|4075.7|4072.9|4062.4|4059.6|1342
1596109800000|2020-07-30 11:50:00|4074.6|4071.8|4074.6|4071.8|4079.7|4076.9|4073.7|4070.9|969
1596110100000|2020-07-30 11:55:00|4074.7|4071.9|4068.7|4065.9|4075.6|4072.8|4067.7|4064.9|672
1596110400000|2020-07-30 12:00:00|4068.1|4065.3|4055.7|4052.9|4068.1|4065.3|4053.7|4050.9|2442
1596110700000|2020-07-30 12:05:00|4055.1|4052.3|4062.8|4060|4063.8|4061|4052.7|4049.9|1279
1596111000000|2020-07-30 12:10:00|4063.4|4060.6|4057.8|4055|4064.8|4062|4057.4|4054.6|892
1596111300000|2020-07-30 12:15:00|4057.6|4054.8|4066.4|4063.6|4067.4|4064.6|4057.4|4054.6|1621
1596111600000|2020-07-30 12:20:00|4065.9|4063.1|4068.4|4065.6|4069.4|4066.6|4064.4|4061.6|1443
1596111900000|2020-07-30 12:25:00|4068.6|4065.8|4074.7|4071.9|4075.1|4072.3|4067.4|4064.6|776
1596112200000|2020-07-30 12:30:00|4075.1|4072.3|4071.4|4068.6|4077.4|4074.6|4069.4|4066.6|1380
1596112500000|2020-07-30 12:35:00|4071.7|4068.9|4073.2|4070.4|4075.2|4072.4|4069.1|4066.3|576
1596112800000|2020-07-30 12:40:00|4073.4|4070.6|4072.1|4069.3|4075.1|4072.3|4071.2|4068.4|2551
1596113100000|2020-07-30 12:45:00|4072.4|4069.6|4066.7|4063.9|4079.4|4076.6|4066.7|4063.9|4670
1596113400000|2020-07-30 12:50:00|4067.1|4064.3|4059.9|4057.1|4067.9|4065.1|4059.7|4056.9|1143
1596113700000|2020-07-30 12:55:00|4059.7|4056.9|4054.1|4051.3|4059.9|4057.1|4052.1|4049.3|2171
1596114000000|2020-07-30 13:00:00|4053.9|4051.1|4046.1|4043.3|4053.9|4051.1|4029.3|4026.5|8080
1596114300000|2020-07-30 13:05:00|4045.4|4042.6|4039.1|4036.3|4048.1|4045.3|4029.4|4026.6|3822
1596114600000|2020-07-30 13:10:00|4039.4|4036.6|4032.4|4029.6|4044.9|4042.1|4032.4|4029.6|3897
1596114900000|2020-07-30 13:15:00|4032.3|4029.5|4038.4|4035.6|4039.4|4036.6|4027.3|4024.5|2830
1596115200000|2020-07-30 13:20:00|4038.3|4035.5|4041.1|4038.3|4042.4|4039.6|4031.3|4028.5|2070
1596115500000|2020-07-30 13:25:00|4041.3|4038.5|4045.4|4042.6|4047.1|4044.3|4039.6|4036.8|1941
1596115800000|2020-07-30 13:30:00|4045.3|4042.5|4047.4|4044.6|4048.9|4046.1|4035.4|4032.6|5379
1596116100000|2020-07-30 13:35:00|4047.1|4044.3|4043.1|4040.3|4047.7|4044.9|4037.1|4034.3|3292
1596116400000|2020-07-30 13:40:00|4043.3|4040.5|4036.3|4033.5|4044.5|4041.7|4031.3|4028.5|2968
1596116700000|2020-07-30 13:45:00|4036.1|4033.3|4033.3|4030.5|4039.1|4036.3|4031.3|4028.5|2067
1596117000000|2020-07-30 13:50:00|4032.6|4029.8|4020.5|4017.7|4034.3|4031.5|4019.5|4016.7|5541
1596117300000|2020-07-30 13:55:00|4019.5|4016.7|4001.3|3998.5|4021.3|4018.5|3997.5|3994.7|7573
1596117600000|2020-07-30 14:00:00|4001.1|3998.3|3976.8|3974|4001.1|3998.3|3967.6|3964.8|13955
1596117900000|2020-07-30 14:05:00|3977|3974.2|3960.8|3958|3977.6|3974.8|3958.7|3955.9|6459
1596118200000|2020-07-30 14:10:00|3960.7|3957.9|3934.7|3931.9|3962.8|3960|3932.5|3929.7|9286
1596118500000|2020-07-30 14:15:00|3934.5|3931.7|3923.2|3920.4|3935.7|3932.9|3909.8|3907|10661
1596118800000|2020-07-30 14:20:00|3923.3|3920.5|3929.2|3926.4|3931.2|3928.4|3885.1|3882.3|17755
1596119100000|2020-07-30 14:25:00|3928.5|3925.7|3951|3948.2|3953|3950.2|3923.2|3920.4|11460
1596119400000|2020-07-30 14:30:00|3950.4|3947.6|3961.2|3958.4|3962.2|3959.4|3935.2|3932.4|8822
1596119700000|2020-07-30 14:35:00|3961.5|3958.7|3957|3954.2|3962.2|3959.4|3944.2|3941.4|5489
1596120000000|2020-07-30 14:40:00|3956.8|3954|3941.7|3938.9|3957|3954.2|3941.2|3938.4|4532
1596120300000|2020-07-30 14:45:00|3942.2|3939.4|3948.2|3945.4|3951.2|3948.4|3925.9|3923.1|6253
1596120600000|2020-07-30 14:50:00|3948|3945.2|3964.2|3961.4|3966.9|3964.1|3937.2|3934.4|6927
1596120900000|2020-07-30 14:55:00|3964|3961.2|3982.2|3979.4|3988.2|3985.4|3960.2|3957.4|7257
1596121200000|2020-07-30 15:00:00|3981.9|3979.1|3993.2|3990.4|3994.2|3991.4|3970.2|3967.4|5820
1596121500000|2020-07-30 15:05:00|3993.9|3991.1|3998.2|3995.4|3998.2|3995.4|3985|3982.2|3789
1596121800000|2020-07-30 15:10:00|3998|3995.2|3988.2|3985.4|4003|4000.2|3987.2|3984.4|4970
1596122100000|2020-07-30 15:15:00|3988.5|3985.7|4010.2|4007.4|4014.2|4011.4|3988|3985.2|5945
1596122400000|2020-07-30 15:20:00|4010.1|4007.3|3998.1|3995.3|4017.2|4014.4|3996.6|3993.8|4617
1596122700000|2020-07-30 15:25:00|3997.9|3995.1|3997.9|3995.1|4005.1|4002.3|3994.9|3992.1|5331
1596123000000|2020-07-30 15:30:00|3998.5|3995.7|4015.2|4012.4|4016.5|4013.7|3994.9|3992.1|4622
1596123300000|2020-07-30 15:35:00|4015.7|4012.9|4004.9|4002.1|4017.9|4015.1|4000.7|3997.9|3214
1596123600000|2020-07-30 15:40:00|4005.5|4002.7|4005.5|4002.7|4007.5|4004.7|3998.9|3996.1|3822
1596123900000|2020-07-30 15:45:00|4005.9|4003.1|4000.9|3998.1|4008.5|4005.7|3999.2|3996.4|2177
1596124200000|2020-07-30 15:50:00|4001.5|3998.7|4009.4|4006.6|4009.5|4006.7|3998.9|3996.1|3341
1596124500000|2020-07-30 15:55:00|4009.2|4006.4|4008.4|4005.6|4009.5|4006.7|4004.5|4001.7|1616
1596124800000|2020-07-30 16:00:00|4008.5|4005.7|3991.5|3988.7|4009.5|4006.7|3989.5|3986.7|3858
1596125100000|2020-07-30 16:05:00|3991.4|3988.6|3990.5|3987.7|3999.5|3996.7|3989|3986.2|2523
1596125400000|2020-07-30 16:10:00|3990.4|3987.6|4002.6|3999.8|4004.6|4001.8|3989.5|3986.7|2858
1596125700000|2020-07-30 16:15:00|4003.2|4000.4|4021.9|4019.1|4024.4|4021.6|4001.6|3998.8|4811
1596126000000|2020-07-30 16:20:00|4022.2|4019.4|4029.4|4026.6|4030.4|4027.6|4020.6|4017.8|3944
1596126300000|2020-07-30 16:25:00|4029.2|4026.4|4024.6|4021.8|4033.2|4030.4|4023.2|4020.4|2629
1596126600000|2020-07-30 16:30:00|4023.9|4021.1|4032.6|4029.8|4035.2|4032.4|4022.6|4019.8|2106
1596126900000|2020-07-30 16:35:00|4032.4|4029.6|4031.4|4028.6|4037.6|4034.8|4030.2|4027.4|2020
1596127200000|2020-07-30 16:40:00|4031.2|4028.4|4034.6|4031.8|4036.6|4033.8|4030.6|4027.8|1526
1596127500000|2020-07-30 16:45:00|4034.4|4031.6|4021.6|4018.8|4035.6|4032.8|4019.6|4016.8|3287
1596127800000|2020-07-30 16:50:00|4020.6|4017.8|4016.8|4014|4022.6|4019.8|4016.6|4013.8|2183
1596128100000|2020-07-30 16:55:00|4016.6|4013.8|4017.9|4015.1|4021.9|4019.1|4015.9|4013.1|1375
1596128400000|2020-07-30 17:00:00|4018.6|4015.8|4030.9|4028.1|4031.9|4029.1|4007.9|4005.1|3311
1596128700000|2020-07-30 17:05:00|4031.3|4028.5|4023.8|4021|4033.8|4031|4023.8|4021|2268
1596129000000|2020-07-30 17:10:00|4023.9|4021.1|4036.8|4034|4038.8|4036|4023.8|4021|2440
1596129300000|2020-07-30 17:15:00|4036.9|4034.1|4022.8|4020|4037.9|4035.1|4022|4019.2|2077
1596129600000|2020-07-30 17:20:00|4023|4020.2|4018|4015.2|4027|4024.2|4018|4015.2|1811
1596129900000|2020-07-30 17:25:00|4017.3|4014.5|4010|4007.2|4018.8|4016|4008|4005.2|1978
1596130200000|2020-07-30 17:30:00|4009.8|4007|4010.8|4008|4020|4017.2|4009|4006.2|3379
1596130500000|2020-07-30 17:35:00|4011|4008.2|4005.5|4002.7|4015|4012.2|4004.3|4001.5|2254
1596130800000|2020-07-30 17:40:00|4005.1|4002.3|4004.3|4001.5|4011|4008.2|4004.1|4001.3|4691
1596131100000|2020-07-30 17:45:00|4005|4002.2|3994.2|3991.4|4006.1|4003.3|3993.3|3990.5|2342
1596131400000|2020-07-30 17:50:00|3994.3|3991.5|4000.2|3997.4|4003.3|4000.5|3994.3|3991.5|1957
1596131700000|2020-07-30 17:55:00|3999.3|3996.5|3985.2|3982.4|4000.3|3997.5|3983|3980.2|2614
1596132000000|2020-07-30 18:00:00|3985|3982.2|3989.7|3986.9|3992.3|3989.5|3985|3982.2|8440
1596132300000|2020-07-30 18:05:00|3989.5|3986.7|3999.7|3996.9|3999.7|3996.9|3988.7|3985.9|1602
1596132600000|2020-07-30 18:10:00|3999.5|3996.7|3982.7|3979.9|4000.7|3997.9|3982.3|3979.5|3744
1596132900000|2020-07-30 18:15:00|3983.3|3980.5|3983.1|3980.3|3990.1|3987.3|3965.2|3962.4|12426
1596133200000|2020-07-30 18:20:00|3982.4|3979.6|3985.4|3982.6|3989.1|3986.3|3973.4|3970.6|4477
1596133500000|2020-07-30 18:25:00|3985.3|3982.5|4010.4|4007.6|4014.3|4011.5|3981.4|3978.6|19488
1596133800000|2020-07-30 18:30:00|4009.8|4007|4026.1|4023.3|4027.1|4024.3|4008.4|4005.6|6047
1596134100000|2020-07-30 18:35:00|4025.9|4023.1|4033.9|4031.1|4037.9|4035.1|4025.9|4023.1|1890
1596134400000|2020-07-30 18:40:00|4034.7|4031.9|4036.7|4033.9|4042.7|4039.9|4034.7|4031.9|3064
1596134700000|2020-07-30 18:45:00|4037.4|4034.6|4026.7|4023.9|4038.7|4035.9|4026.7|4023.9|1940
1596135000000|2020-07-30 18:50:00|4026.9|4024.1|4024.9|4022.1|4031.7|4028.9|4024.7|4021.9|878
1596135300000|2020-07-30 18:55:00|4025.6|4022.8|4025.9|4023.1|4026.7|4023.9|4022.7|4019.9|657
1596135600000|2020-07-30 19:00:00|4026.1|4023.3|4024.7|4021.9|4030.2|4027.4|4023.1|4020.3|708
1596135900000|2020-07-30 19:05:00|4024.9|4022.1|4020.7|4017.9|4026.1|4023.3|4020.1|4017.3|409
1596136200000|2020-07-30 19:10:00|4020.9|4018.1|4023.7|4020.9|4024.7|4021.9|4019.7|4016.9|631
1596136500000|2020-07-30 19:15:00|4023.9|4021.1|4022.9|4020.1|4027.8|4025|4020.1|4017.3|1085
1596136800000|2020-07-30 19:20:00|4023.1|4020.3|4023.9|4021.1|4025.1|4022.3|4022.8|4020|401
1596137100000|2020-07-30 19:25:00|4024.1|4021.3|4025.1|4022.3|4025.1|4022.3|4022.8|4020|346
1596137400000|2020-07-30 19:30:00|4025.8|4023|4030.9|4028.1|4031.9|4029.1|4022.8|4020|1419
1596137700000|2020-07-30 19:35:00|4030.8|4028|4032.8|4030|4033.8|4031|4030.1|4027.3|402
1596138000000|2020-07-30 19:40:00|4032.4|4029.6|4031|4028.2|4034.8|4032|4029.8|4027|310
1596138300000|2020-07-30 19:45:00|4030.8|4028|4029|4026.2|4032|4029.2|4026.8|4024|463
1596138600000|2020-07-30 19:50:00|4028.8|4026|4025.3|4022.5|4030.1|4027.3|4024.8|4022|284
1596138900000|2020-07-30 19:55:00|4025.8|4023|4028.8|4026|4030.8|4028|4024.8|4022|904
1596139200000|2020-07-30 20:00:00|4029|4026.2|4027|4024.2|4033.8|4031|4026.3|4023.5|369
1596139500000|2020-07-30 20:05:00|4026.8|4024|4037|4034.2|4037.8|4035|4025.8|4023|350
1596139800000|2020-07-30 20:10:00|4036.8|4034|4045|4042.2|4046.8|4044|4035|4032.2|899
1596140100000|2020-07-30 20:15:00|4044.8|4042|4040.8|4038|4044.8|4042|4040.8|4038|229
1596140400000|2020-07-30 20:20:00|4041|4038.2|4043.8|4041|4044.8|4042|4041|4038.2|97
1596140700000|2020-07-30 20:25:00|4044|4041.2|4046.8|4044|4048.5|4045.7|4043.2|4040.4|260
1596141000000|2020-07-30 20:30:00|4047|4044.2|4057.2|4054.4|4059|4056.2|4046.8|4044|1182
1596141300000|2020-07-30 20:35:00|4057|4054.2|4051.8|4049|4057.2|4054.4|4051.8|4049|287
1596141600000|2020-07-30 20:40:00|4052|4049.2|4054.7|4051.9|4056.2|4053.4|4051|4048.2|285
1596141900000|2020-07-30 20:45:00|4055|4052.2|4049.2|4046.4|4056.2|4053.4|4048.2|4045.4|505
1596142200000|2020-07-30 20:50:00|4049|4046.2|4045.2|4042.4|4049.5|4046.7|4043.8|4041|694
1596142500000|2020-07-30 20:55:00|4045.5|4042.7|4045.9|4043.1|4047.4|4044.6|4045.2|4042.4|1909
1596146400000|2020-07-30 22:00:00|4051.1|4048.3|4064.2|4061.4|4067.6|4064.8|4050.1|4047.3|1084
1596146700000|2020-07-30 22:05:00|4063.8|4061|4058.4|4055.6|4063.9|4061.1|4057.4|4054.6|306
1596147000000|2020-07-30 22:10:00|4059.1|4056.3|4058.4|4055.6|4059.4|4056.6|4056.4|4053.6|101
1596147300000|2020-07-30 22:15:00|4057.8|4055|4058.4|4055.6|4060.6|4057.8|4056.6|4053.8|101
1596147600000|2020-07-30 22:20:00|4057.8|4055|4051.6|4048.8|4058.1|4055.3|4050.2|4047.4|166
1596147900000|2020-07-30 22:25:00|4051.9|4049.1|4053.9|4051.1|4056.6|4053.8|4051.9|4049.1|86
1596148200000|2020-07-30 22:30:00|4054.3|4051.5|4054.4|4051.6|4057.3|4054.5|4053.6|4050.8|89
1596148500000|2020-07-30 22:35:00|4055.3|4052.5|4055.4|4052.6|4057.4|4054.6|4054.4|4051.6|47
1596148800000|2020-07-30 22:40:00|4055.6|4052.8|4056.4|4053.6|4057.4|4054.6|4054.4|4051.6|61
1596149100000|2020-07-30 22:45:00|4057.1|4054.3|4057.4|4054.6|4059.4|4056.6|4056.4|4053.6|83
1596149400000|2020-07-30 22:50:00|4057.6|4054.8|4058.6|4055.8|4059.5|4056.7|4057.4|4054.6|55
1596149700000|2020-07-30 22:55:00|4058.5|4055.7|4058.3|4055.5|4058.5|4055.7|4054.8|4052|55
1596150000000|2020-07-30 23:00:00|4058.6|4055.8|4058.5|4055.7|4062.5|4059.7|4057.6|4054.8|106
1596150300000|2020-07-30 23:05:00|4057.6|4054.8|4057.5|4054.7|4057.6|4054.8|4055.5|4052.7|55
1596150600000|2020-07-30 23:10:00|4057.8|4055|4055.5|4052.7|4058.5|4055.7|4054.6|4051.8|60
1596150900000|2020-07-30 23:15:00|4056.1|4053.3|4058.5|4055.7|4060.5|4057.7|4056.1|4053.3|99
1596151200000|2020-07-30 23:20:00|4059.1|4056.3|4058.5|4055.7|4059.5|4056.7|4057.5|4054.7|28
1596151500000|2020-07-30 23:25:00|4057.8|4055|4056.5|4053.7|4057.8|4055|4056.5|4053.7|29
1596151800000|2020-07-30 23:30:00|4056.8|4054|4055.5|4052.7|4058.5|4055.7|4054.7|4051.9|79
1596152100000|2020-07-30 23:35:00|4054.8|4052|4050.2|4047.4|4055|4052.2|4049.9|4047.1|143
1596152400000|2020-07-30 23:40:00|4050|4047.2|4049.7|4046.9|4051.5|4048.7|4049.7|4046.9|94
1596152700000|2020-07-30 23:45:00|4049.5|4046.7|4043.5|4040.7|4050.5|4047.7|4043.3|4040.5|244
1596153000000|2020-07-30 23:50:00|4042.7|4039.9|4044|4041.2|4046.5|4043.7|4040.5|4037.7|241
1596153300000|2020-07-30 23:55:00|4043.7|4040.9|4042.7|4039.9|4043.7|4040.9|4040.2|4037.4|147
1596153600000|2020-07-31 00:00:00|4042.1|4039.3|4042.5|4039.7|4047.7|4044.9|4037.3|4034.5|895
1596153900000|2020-07-31 00:05:00|4042.2|4039.4|4041.5|4038.7|4043.5|4040.7|4040.5|4037.7|228
1596154200000|2020-07-31 00:10:00|4041.7|4038.9|4042|4039.2|4042.7|4039.9|4038.5|4035.7|340
1596154500000|2020-07-31 00:15:00|4041.7|4038.9|4041.5|4038.7|4041.7|4038.9|4038.5|4035.7|243
1596154800000|2020-07-31 00:20:00|4040.9|4038.1|4037.5|4034.7|4041.5|4038.7|4037.3|4034.5|166
1596155100000|2020-07-31 00:25:00|4037.3|4034.5|4038.5|4035.7|4040.5|4037.7|4036.5|4033.7|203
1596155400000|2020-07-31 00:30:00|4039|4036.2|4033.7|4030.9|4040.7|4037.9|4033.5|4030.7|302
1596155700000|2020-07-31 00:35:00|4034.3|4031.5|4031.5|4028.7|4034.5|4031.7|4030.7|4027.9|276
1596156000000|2020-07-31 00:40:00|4030.9|4028.1|4034.5|4031.7|4037.2|4034.4|4028.7|4025.9|574
1596156300000|2020-07-31 00:45:00|4034.2|4031.4|4039.5|4036.7|4039.9|4037.1|4033.5|4030.7|143
1596156600000|2020-07-31 00:50:00|4039.2|4036.4|4039.5|4036.7|4041.4|4038.6|4038.5|4035.7|168
1596156900000|2020-07-31 00:55:00|4038.5|4035.7|4033.5|4030.7|4038.5|4035.7|4033.5|4030.7|156
1596157200000|2020-07-31 01:00:00|4034.5|4031.7|4033.5|4030.7|4034.7|4031.9|4028.5|4025.7|525
1596157500000|2020-07-31 01:05:00|4033.2|4030.4|4038.5|4035.7|4040.4|4037.6|4030.5|4027.7|327
1596157800000|2020-07-31 01:10:00|4039.5|4036.7|4046.6|4043.8|4046.6|4043.8|4036.6|4033.8|464
1596158100000|2020-07-31 01:15:00|4047.1|4044.3|4043.6|4040.8|4050.6|4047.8|4042.7|4039.9|469
1596158400000|2020-07-31 01:20:00|4043.7|4040.9|4041.7|4038.9|4045.7|4042.9|4041.6|4038.8|187
1596158700000|2020-07-31 01:25:00|4041.1|4038.3|4042.6|4039.8|4044.7|4041.9|4040.7|4037.9|165
1596159000000|2020-07-31 01:30:00|4042.7|4039.9|4040.8|4038|4042.8|4040|4040.8|4038|79
1596159300000|2020-07-31 01:35:00|4041.1|4038.3|4045.6|4042.8|4046.6|4043.8|4040.8|4038|198
1596159600000|2020-07-31 01:40:00|4045.8|4043|4044.6|4041.8|4049.6|4046.8|4044.6|4041.8|248
1596159900000|2020-07-31 01:45:00|4045.2|4042.4|4047.6|4044.8|4050.6|4047.8|4044.6|4041.8|309
1596160200000|2020-07-31 01:50:00|4048.2|4045.4|4043.6|4040.8|4049.6|4046.8|4042.6|4039.8|187
1596160500000|2020-07-31 01:55:00|4043.8|4041|4039.6|4036.8|4044.6|4041.8|4038.6|4035.8|325
1596160800000|2020-07-31 02:00:00|4040.1|4037.3|4037.6|4034.8|4041.6|4038.8|4037.6|4034.8|260
1596161100000|2020-07-31 02:05:00|4037.8|4035|4032.6|4029.8|4039.8|4037|4032.6|4029.8|227
1596161400000|2020-07-31 02:10:00|4032.8|4030|4036.8|4034|4036.8|4034|4031.6|4028.8|197
1596161700000|2020-07-31 02:15:00|4037|4034.2|4035.8|4033|4037.8|4035|4035.8|4033|96
1596162000000|2020-07-31 02:20:00|4035.6|4032.8|4024.6|4021.8|4036.6|4033.8|4024.3|4021.5|505
1596162300000|2020-07-31 02:25:00|4024.8|4022|4023.6|4020.8|4026.6|4023.8|4022.8|4020|336
1596162600000|2020-07-31 02:30:00|4023.8|4021|4022.6|4019.8|4027.6|4024.8|4018.6|4015.8|607
1596162900000|2020-07-31 02:35:00|4022|4019.2|4019.6|4016.8|4022.6|4019.8|4018.4|4015.6|357
1596163200000|2020-07-31 02:40:00|4020.2|4017.4|4023.6|4020.8|4026.8|4024|4019.6|4016.8|210
1596163500000|2020-07-31 02:45:00|4024.6|4021.8|4023.6|4020.8|4025.4|4022.6|4021.4|4018.6|171
1596163800000|2020-07-31 02:50:00|4023.4|4020.6|4024.6|4021.8|4026.4|4023.6|4022.4|4019.6|126
1596164100000|2020-07-31 02:55:00|4024.4|4021.6|4020.4|4017.6|4027.6|4024.8|4020.4|4017.6|182
1596164400000|2020-07-31 03:00:00|4020.6|4017.8|4016.6|4013.8|4023.4|4020.6|4016.6|4013.8|410
1596164700000|2020-07-31 03:05:00|4017.3|4014.5|4011.6|4008.8|4018.6|4015.8|4010.5|4007.7|540
1596165000000|2020-07-31 03:10:00|4012.5|4009.7|4012.5|4009.7|4015.6|4012.8|4009.5|4006.7|529
1596165300000|2020-07-31 03:15:00|4011.8|4009|4016.5|4013.7|4016.5|4013.7|4011.5|4008.7|252
1596165600000|2020-07-31 03:20:00|4017.5|4014.7|4020.5|4017.7|4020.5|4017.7|4016.1|4013.3|211
1596165900000|2020-07-31 03:25:00|4020.1|4017.3|4021.7|4018.9|4022.7|4019.9|4019.5|4016.7|251
1596166200000|2020-07-31 03:30:00|4022.5|4019.7|4022.7|4019.9|4022.7|4019.9|4016.5|4013.7|230
1596166500000|2020-07-31 03:35:00|4023|4020.2|4024|4021.2|4025.7|4022.9|4023|4020.2|218
1596166800000|2020-07-31 03:40:00|4024.3|4021.5|4031.5|4028.7|4031.5|4028.7|4024|4021.2|409
1596167100000|2020-07-31 03:45:00|4030.8|4028|4029.7|4026.9|4030.8|4028|4027.7|4024.9|190
1596167400000|2020-07-31 03:50:00|4029|4026.2|4028.5|4025.7|4029.7|4026.9|4026.9|4024.1|143
1596167700000|2020-07-31 03:55:00|4028.7|4025.9|4027.7|4024.9|4028.7|4025.9|4025.5|4022.7|139
1596168000000|2020-07-31 04:00:00|4027.5|4024.7|4022|4019.2|4028.7|4025.9|4021.5|4018.7|260
1596168300000|2020-07-31 04:05:00|4021.7|4018.9|4021.7|4018.9|4025.7|4022.9|4020.7|4017.9|158
1596168600000|2020-07-31 04:10:00|4022.3|4019.5|4022|4019.2|4022.7|4019.9|4019.5|4016.7|90
1596168900000|2020-07-31 04:15:00|4022.5|4019.7|4021.7|4018.9|4022.7|4019.9|4019.5|4016.7|89
1596169200000|2020-07-31 04:20:00|4021.5|4018.7|4024.7|4021.9|4024.7|4021.9|4020.7|4017.9|110
1596169500000|2020-07-31 04:25:00|4025.3|4022.5|4025.7|4022.9|4026.7|4023.9|4023.5|4020.7|117
1596169800000|2020-07-31 04:30:00|4025.5|4022.7|4024.7|4021.9|4028.5|4025.7|4023.5|4020.7|102
1596170100000|2020-07-31 04:35:00|4024.5|4021.7|4021.7|4018.9|4025.5|4022.7|4020.7|4017.9|121
1596170400000|2020-07-31 04:40:00|4022.7|4019.9|4021.7|4018.9|4022.7|4019.9|4019.7|4016.9|78
1596170700000|2020-07-31 04:45:00|4021.1|4018.3|4020.7|4017.9|4021.7|4018.9|4017.9|4015.1|147
1596171000000|2020-07-31 04:50:00|4020.9|4018.1|4021.7|4018.9|4021.7|4018.9|4018.7|4015.9|131
1596171300000|2020-07-31 04:55:00|4022.7|4019.9|4022.7|4019.9|4023.2|4020.4|4020.7|4017.9|56
1596171600000|2020-07-31 05:00:00|4021.7|4018.9|4023.7|4020.9|4024.7|4021.9|4020.7|4017.9|142
1596171900000|2020-07-31 05:05:00|4023.9|4021.1|4024.7|4021.9|4025.7|4022.9|4021.7|4018.9|221
1596172200000|2020-07-31 05:10:00|4024.9|4022.1|4026.7|4023.9|4026.9|4024.1|4024.9|4022.1|103
1596172500000|2020-07-31 05:15:00|4026.9|4024.1|4025.7|4022.9|4029.7|4026.9|4024.5|4021.7|182
1596172800000|2020-07-31 05:20:00|4025.2|4022.4|4022.7|4019.9|4025.2|4022.4|4022.5|4019.7|84
1596173100000|2020-07-31 05:25:00|4023.2|4020.4|4022.6|4019.8|4023.7|4020.9|4020.7|4017.9|109
1596173400000|2020-07-31 05:30:00|4022.7|4019.9|4019.7|4016.9|4024.7|4021.9|4019.6|4016.8|287
1596173700000|2020-07-31 05:35:00|4019.6|4016.8|4016.7|4013.9|4020.6|4017.8|4015.7|4012.9|281
1596174000000|2020-07-31 05:40:00|4016.6|4013.8|4014.8|4012|4016.6|4013.8|4012.9|4010.1|473
1596174300000|2020-07-31 05:45:00|4014.3|4011.5|4016.8|4014|4016.8|4014|4012.8|4010|291
1596174600000|2020-07-31 05:50:00|4016.9|4014.1|4020.8|4018|4022.8|4020|4016.8|4014|276
1596174900000|2020-07-31 05:55:00|4020.9|4018.1|4018.8|4016|4022.4|4019.6|4016.8|4014|235
1596175200000|2020-07-31 06:00:00|4019.8|4017|4024.8|4022|4024.8|4022|4016|4013.2|382
1596175500000|2020-07-31 06:05:00|4025.4|4022.6|4027.8|4025|4031.6|4028.8|4025.4|4022.6|527
1596175800000|2020-07-31 06:10:00|4028.1|4025.3|4036.6|4033.8|4038.8|4036|4027.6|4024.8|1033
1596176100000|2020-07-31 06:15:00|4036.8|4034|4040.6|4037.8|4040.6|4037.8|4033.6|4030.8|939
1596176400000|2020-07-31 06:20:00|4040.1|4037.3|4043.6|4040.8|4044.6|4041.8|4037.6|4034.8|407
1596176700000|2020-07-31 06:25:00|4044.4|4041.6|4041.6|4038.8|4044.6|4041.8|4041.6|4038.8|313
1596177000000|2020-07-31 06:30:00|4041.8|4039|4039.8|4037|4042.6|4039.8|4037.6|4034.8|305
1596177300000|2020-07-31 06:35:00|4040.6|4037.8|4045.6|4042.8|4047.6|4044.8|4040.6|4037.8|320
1596177600000|2020-07-31 06:40:00|4045.8|4043|4041.6|4038.8|4045.8|4043|4040.6|4037.8|252
1596177900000|2020-07-31 06:45:00|4041.8|4039|4041|4038.2|4042.8|4040|4040.1|4037.3|156
1596178200000|2020-07-31 06:50:00|4040.6|4037.8|4039.6|4036.8|4042.6|4039.8|4038.6|4035.8|156
1596178500000|2020-07-31 06:55:00|4039|4036.2|4042|4039.2|4044.6|4041.8|4036.6|4033.8|482
1596178800000|2020-07-31 07:00:00|4042.6|4039.8|4034|4031.2|4049.6|4046.8|4032.6|4029.8|1176
1596179100000|2020-07-31 07:05:00|4033.8|4031|4030.8|4028|4038.8|4036|4029.8|4027|943
1596179400000|2020-07-31 07:10:00|4030.6|4027.8|4034.8|4032|4035.6|4032.8|4026|4023.2|819
1596179700000|2020-07-31 07:15:00|4034.5|4031.7|4030.8|4028|4036.8|4034|4028.8|4026|603
1596180000000|2020-07-31 07:20:00|4030.6|4027.8|4038.8|4036|4040.8|4038|4029.8|4027|611
1596180300000|2020-07-31 07:25:00|4038.6|4035.8|4036.8|4034|4042.6|4039.8|4033.2|4030.4|504
1596180600000|2020-07-31 07:30:00|4037.6|4034.8|4036.1|4033.3|4043.1|4040.3|4033.8|4031|669
1596180900000|2020-07-31 07:35:00|4035.8|4033|4044.6|4041.8|4045.6|4042.8|4032.8|4030|553
1596181200000|2020-07-31 07:40:00|4045|4042.2|4052.8|4050|4055|4052.2|4043.8|4041|1467
1596181500000|2020-07-31 07:45:00|4052.6|4049.8|4052|4049.2|4055.8|4053|4046|4043.2|861
1596181800000|2020-07-31 07:50:00|4051.8|4049|4047.8|4045|4052.7|4049.9|4046.7|4043.9|385
1596182100000|2020-07-31 07:55:00|4048.2|4045.4|4048|4045.2|4050.7|4047.9|4043.3|4040.5|619
1596182400000|2020-07-31 08:00:00|4048.3|4045.5|4047.9|4045.1|4055|4052.2|4047.7|4044.9|811
1596182700000|2020-07-31 08:05:00|4048.7|4045.9|4048.9|4046.1|4050.9|4048.1|4041|4038.2|728
1596183000000|2020-07-31 08:10:00|4048.7|4045.9|4036.7|4033.9|4049.4|4046.6|4031.9|4029.1|1141
1596183300000|2020-07-31 08:15:00|4036.4|4033.6|4028.9|4026.1|4038.9|4036.1|4027.7|4024.9|595
1596183600000|2020-07-31 08:20:00|4029.1|4026.3|4031.9|4029.1|4033.1|4030.3|4028.7|4025.9|524
1596183900000|2020-07-31 08:25:00|4032.2|4029.4|4029.9|4027.1|4041.7|4038.9|4027.7|4024.9|1075
1596184200000|2020-07-31 08:30:00|4029.7|4026.9|4035.1|4032.3|4038.7|4035.9|4028.7|4025.9|592
1596184500000|2020-07-31 08:35:00|4034.9|4032.1|4041.7|4038.9|4048.9|4046.1|4034.1|4031.3|750
1596184800000|2020-07-31 08:40:00|4041.9|4039.1|4032.9|4030.1|4045.4|4042.6|4032.9|4030.1|659
1596185100000|2020-07-31 08:45:00|4033.7|4030.9|4026.9|4024.1|4037.7|4034.9|4025.1|4022.3|838
1596185400000|2020-07-31 08:50:00|4027.1|4024.3|4026.7|4023.9|4028.7|4025.9|4023.9|4021.1|522
1596185700000|2020-07-31 08:55:00|4026.4|4023.6|4026.9|4024.1|4032.4|4029.6|4024.1|4021.3|405
1596186000000|2020-07-31 09:00:00|4026.7|4023.9|4023.1|4020.3|4026.9|4024.1|4016.9|4014.1|1126
1596186300000|2020-07-31 09:05:00|4022.9|4020.1|4040.1|4037.3|4042.1|4039.3|4021.9|4019.1|1156
1596186600000|2020-07-31 09:10:00|4039.9|4037.1|4037.9|4035.1|4041.7|4038.9|4035.9|4033.1|494
1596186900000|2020-07-31 09:15:00|4038.7|4035.9|4027.9|4025.1|4039.9|4037.1|4024.7|4021.9|675
1596187200000|2020-07-31 09:20:00|4028.1|4025.3|4024.9|4022.1|4029.9|4027.1|4023.9|4021.1|462
1596187500000|2020-07-31 09:25:00|4025.1|4022.3|4031.9|4029.1|4036.1|4033.3|4020.7|4017.9|1126
1596187800000|2020-07-31 09:30:00|4031.7|4028.9|4031.7|4028.9|4034.7|4031.9|4026.7|4023.9|802
1596188100000|2020-07-31 09:35:00|4031.9|4029.1|4030.7|4027.9|4033.9|4031.1|4029.2|4026.4|347
1596188400000|2020-07-31 09:40:00|4030.9|4028.1|4030.7|4027.9|4031.9|4029.1|4024.7|4021.9|390
1596188700000|2020-07-31 09:45:00|4030.9|4028.1|4029.9|4027.1|4031.4|4028.6|4026.7|4023.9|381
1596189000000|2020-07-31 09:50:00|4029.7|4026.9|4024.7|4021.9|4029.9|4027.1|4023.9|4021.1|296
1596189300000|2020-07-31 09:55:00|4024.4|4021.6|4016.7|4013.9|4026.7|4023.9|4015.9|4013.1|712
1596189600000|2020-07-31 10:00:00|4016.4|4013.6|4021.7|4018.9|4025.9|4023.1|4015.7|4012.9|477
1596189900000|2020-07-31 10:05:00|4021.9|4019.1|4017.9|4015.1|4022.7|4019.9|4014.9|4012.1|521
1596190200000|2020-07-31 10:10:00|4018.1|4015.3|4018.8|4016|4025.6|4022.8|4016.8|4014|1262
1596190500000|2020-07-31 10:15:00|4018.6|4015.8|4013|4010.2|4019.8|4017|4011.8|4009|1264
1596190800000|2020-07-31 10:20:00|4012.8|4010|4020.8|4018|4021|4018.2|4012.8|4010|382
1596191100000|2020-07-31 10:25:00|4021.4|4018.6|4024.8|4022|4024.8|4022|4019.1|4016.3|534
1596191400000|2020-07-31 10:30:00|4025|4022.2|4022.8|4020|4026|4023.2|4021.5|4018.7|410
1596191700000|2020-07-31 10:35:00|4024|4021.2|4025.5|4022.7|4026|4023.2|4021.8|4019|240
1596192000000|2020-07-31 10:40:00|4025|4022.2|4028|4025.2|4029.8|4027|4025|4022.2|390
1596192300000|2020-07-31 10:45:00|4027.2|4024.4|4028.8|4026|4029.8|4027|4022.8|4020|1052
1596192600000|2020-07-31 10:50:00|4029|4026.2|4028|4025.2|4029|4026.2|4025.2|4022.4|275
1596192900000|2020-07-31 10:55:00|4027.4|4024.6|4027|4024.2|4032.8|4030|4026|4023.2|611
1596193200000|2020-07-31 11:00:00|4026.8|4024|4030.8|4028|4033.8|4031|4026.8|4024|601
1596193500000|2020-07-31 11:05:00|4030.5|4027.7|4026.8|4024|4030.8|4028|4026.5|4023.7|294
1596193800000|2020-07-31 11:10:00|4027.8|4025|4028|4025.2|4028.8|4026|4022.8|4020|329
1596194100000|2020-07-31 11:15:00|4028.6|4025.8|4037.6|4034.8|4037.6|4034.8|4026.2|4023.4|1055
1596194400000|2020-07-31 11:20:00|4037.4|4034.6|4043.4|4040.6|4044.4|4041.6|4037.1|4034.3|668
1596194700000|2020-07-31 11:25:00|4043.6|4040.8|4040.8|4038|4043.6|4040.8|4037.6|4034.8|564
1596195000000|2020-07-31 11:30:00|4040.6|4037.8|4034.4|4031.6|4041.6|4038.8|4033.4|4030.6|722
1596195300000|2020-07-31 11:35:00|4034.6|4031.8|4034.6|4031.8|4036.4|4033.6|4033.4|4030.6|328
1596195600000|2020-07-31 11:40:00|4034.8|4032|4031.6|4028.8|4038.6|4035.8|4029.6|4026.8|482
1596195900000|2020-07-31 11:45:00|4031.4|4028.6|4035.6|4032.8|4037.8|4035|4030.6|4027.8|443
1596196200000|2020-07-31 11:50:00|4035.4|4032.6|4035.6|4032.8|4037.6|4034.8|4033.6|4030.8|265
1596196500000|2020-07-31 11:55:00|4035.4|4032.6|4037.6|4034.8|4038.8|4036|4033.6|4030.8|619
1596196800000|2020-07-31 12:00:00|4038.4|4035.6|4042.5|4039.7|4044.4|4041.6|4036.4|4033.6|954
1596197100000|2020-07-31 12:05:00|4041.8|4039|4039.5|4036.7|4042.5|4039.7|4037.6|4034.8|485
1596197400000|2020-07-31 12:10:00|4040.1|4037.3|4037.6|4034.8|4043.5|4040.7|4036.6|4033.8|902
1596197700000|2020-07-31 12:15:00|4037.5|4034.7|4047.5|4044.7|4048.5|4045.7|4035.5|4032.7|2908
1596198000000|2020-07-31 12:20:00|4047.7|4044.9|4043.5|4040.7|4050.5|4047.7|4042.5|4039.7|1185
1596198300000|2020-07-31 12:25:00|4042.7|4039.9|4040.5|4037.7|4042.7|4039.9|4037.5|4034.7|561
1596198600000|2020-07-31 12:30:00|4039.9|4037.1|4037.5|4034.7|4043.5|4040.7|4036.9|4034.1|483
1596198900000|2020-07-31 12:35:00|4037.7|4034.9|4037.5|4034.7|4042.5|4039.7|4036.5|4033.7|903
1596199200000|2020-07-31 12:40:00|4036.7|4033.9|4040.4|4037.6|4040.4|4037.6|4030.9|4028.1|3687
1596199500000|2020-07-31 12:45:00|4040.7|4037.9|4044.9|4042.1|4044.9|4042.1|4039.1|4036.3|649
1596199800000|2020-07-31 12:50:00|4044.3|4041.5|4048.9|4046.1|4048.9|4046.1|4043.9|4041.1|763
1596200100000|2020-07-31 12:55:00|4049.4|4046.6|4051.5|4048.7|4052.5|4049.7|4046.7|4043.9|2784
1596200400000|2020-07-31 13:00:00|4051.7|4048.9|4036.9|4034.1|4054.5|4051.7|4035.9|4033.1|3593
1596200700000|2020-07-31 13:05:00|4037.1|4034.3|4048.7|4045.9|4055.9|4053.1|4036.9|4034.1|2842
1596201000000|2020-07-31 13:10:00|4048.1|4045.3|4062.5|4059.7|4063.5|4060.7|4047.7|4044.9|2898
1596201300000|2020-07-31 13:15:00|4063.5|4060.7|4056.1|4053.3|4064.5|4061.7|4055.5|4052.7|3522
1596201600000|2020-07-31 13:20:00|4056.3|4053.5|4052.1|4049.3|4057.3|4054.5|4049.1|4046.3|1411
1596201900000|2020-07-31 13:25:00|4051.5|4048.7|4055.1|4052.3|4058.1|4055.3|4049.3|4046.5|1541
1596202200000|2020-07-31 13:30:00|4055.3|4052.5|4062.3|4059.5|4066.1|4063.3|4048.5|4045.7|3979
1596202500000|2020-07-31 13:35:00|4062.9|4060.1|4047.5|4044.7|4063.1|4060.3|4045.5|4042.7|2654
1596202800000|2020-07-31 13:40:00|4048.1|4045.3|4032.7|4029.9|4053.3|4050.5|4029.9|4027.1|3937
1596203100000|2020-07-31 13:45:00|4032.9|4030.1|4035.5|4032.7|4043.5|4040.7|4026.5|4023.7|3087
1596203400000|2020-07-31 13:50:00|4035.7|4032.9|4031.5|4028.7|4037.5|4034.7|4027.7|4024.9|4529
1596203700000|2020-07-31 13:55:00|4031.7|4028.9|4040.5|4037.7|4040.7|4037.9|4027.9|4025.1|2099
1596204000000|2020-07-31 14:00:00|4040.7|4037.9|4024.9|4022.1|4040.7|4037.9|4022.9|4020.1|3947
1596204300000|2020-07-31 14:05:00|4024.6|4021.8|4031.2|4028.4|4035.7|4032.9|4016.7|4013.9|3411
1596204600000|2020-07-31 14:10:00|4031.5|4028.7|4013.3|4010.5|4031.7|4028.9|4004.3|4001.5|6399
1596204900000|2020-07-31 14:15:00|4012.9|4010.1|4006.9|4004.1|4013.1|4010.3|4001.3|3998.5|4655
1596205200000|2020-07-31 14:20:00|4006.3|4003.5|4015.5|4012.7|4017.5|4014.7|3998.9|3996.1|4167
1596205500000|2020-07-31 14:25:00|4014.9|4012.1|4004.2|4001.4|4014.9|4012.1|4000.1|3997.3|2995
1596205800000|2020-07-31 14:30:00|4004.6|4001.8|4013.4|4010.6|4015.4|4012.6|3998.9|3996.1|5123
1596206100000|2020-07-31 14:35:00|4013.6|4010.8|4018.6|4015.8|4022.6|4019.8|4006.6|4003.8|2204
1596206400000|2020-07-31 14:40:00|4018.4|4015.6|4007.6|4004.8|4019.6|4016.8|4005.6|4002.8|3239
1596206700000|2020-07-31 14:45:00|4006.9|4004.1|4004|4001.2|4006.9|4004.1|3993.3|3990.5|4315
1596207000000|2020-07-31 14:50:00|4003.8|4001|3984.2|3981.4|4005.6|4002.8|3984|3981.2|4333
1596207300000|2020-07-31 14:55:00|3984|3981.2|3996|3993.2|3998|3995.2|3980|3977.2|4011
1596207600000|2020-07-31 15:00:00|3995.8|3993|3989|3986.2|4002|3999.2|3985.4|3982.6|3109
1596207900000|2020-07-31 15:05:00|3988.4|3985.6|3982.8|3980|4001|3998.2|3982|3979.2|3295
1596208200000|2020-07-31 15:10:00|3983|3980.2|3995.8|3993|4001|3998.2|3980|3977.2|3376
1596208500000|2020-07-31 15:15:00|3995.6|3992.8|4004|4001.2|4005.8|4003|3989.8|3987|3309
1596208800000|2020-07-31 15:20:00|4004.6|4001.8|4001|3998.2|4008|4005.2|3994.6|3991.8|2347
1596209100000|2020-07-31 15:25:00|4001.6|3998.8|4013|4010.2|4019|4016.2|3997|3994.2|4275
1596209400000|2020-07-31 15:30:00|4013.3|4010.5|4005.6|4002.8|4018.6|4015.8|4003.6|4000.8|4411
1596209700000|2020-07-31 15:35:00|4006.4|4003.6|4008.6|4005.8|4009.9|4007.1|3999.6|3996.8|2112
1596210000000|2020-07-31 15:40:00|4009.4|4006.6|4008.6|4005.8|4017.6|4014.8|4008.6|4005.8|2415
1596210300000|2020-07-31 15:45:00|4008.9|4006.1|4008.6|4005.8|4011.6|4008.8|4003.8|4001|2157
1596210600000|2020-07-31 15:50:00|4009.2|4006.4|4008.6|4005.8|4011.6|4008.8|4004.2|4001.4|2124
1596210900000|2020-07-31 15:55:00|4008.9|4006.1|3999.4|3996.6|4009.6|4006.8|3996.2|3993.4|1864
1596211200000|2020-07-31 16:00:00|3999.6|3996.8|3996.4|3993.6|4002.2|3999.4|3992.6|3989.8|2945
1596211500000|2020-07-31 16:05:00|3996.2|3993.4|3984.6|3981.8|3997.6|3994.8|3982.6|3979.8|1863
1596211800000|2020-07-31 16:10:00|3984|3981.2|3988.4|3985.6|3991.6|3988.8|3980.4|3977.6|1797
1596212100000|2020-07-31 16:15:00|3988.2|3985.4|3986.6|3983.8|3991.6|3988.8|3980.6|3977.8|2082
1596212400000|2020-07-31 16:20:00|3986.3|3983.5|3987.6|3984.8|3991.4|3988.6|3982.4|3979.6|1462
1596212700000|2020-07-31 16:25:00|3987.4|3984.6|3993.6|3990.8|3996.4|3993.6|3984.6|3981.8|1335
1596213000000|2020-07-31 16:30:00|3994.4|3991.6|3992.6|3989.8|3998.2|3995.4|3989.6|3986.8|1634
1596213300000|2020-07-31 16:35:00|3992.4|3989.6|3990.9|3988.1|3994.2|3991.4|3988.6|3985.8|1311
1596213600000|2020-07-31 16:40:00|3991.2|3988.4|3998.6|3995.8|3999.3|3996.5|3989.6|3986.8|1246
1596213900000|2020-07-31 16:45:00|3999.3|3996.5|3998.5|3995.7|4000.3|3997.5|3995.3|3992.5|1651
1596214200000|2020-07-31 16:50:00|3998.3|3995.5|3997.5|3994.7|4000.3|3997.5|3993.3|3990.5|1156
1596214500000|2020-07-31 16:55:00|3997.3|3994.5|3999.3|3996.5|4001|3998.2|3993.3|3990.5|940
1596214800000|2020-07-31 17:00:00|3999.5|3996.7|4007.3|4004.5|4007.7|4004.9|3998.3|3995.5|3405
1596215100000|2020-07-31 17:05:00|4006.7|4003.9|4014.5|4011.7|4018.7|4015.9|4006.5|4003.7|1642
1596215400000|2020-07-31 17:10:00|4014.3|4011.5|4016.3|4013.5|4019.5|4016.7|4013.5|4010.7|972
1596215700000|2020-07-31 17:15:00|4016.9|4014.1|4025.5|4022.7|4025.5|4022.7|4016.5|4013.7|1212
1596216000000|2020-07-31 17:20:00|4025.7|4022.9|4027.3|4024.5|4036.6|4033.8|4025.7|4022.9|3867
1596216300000|2020-07-31 17:25:00|4027.5|4024.7|4031.3|4028.5|4034.9|4032.1|4026.3|4023.5|2165
1596216600000|2020-07-31 17:30:00|4032.3|4029.5|4038.3|4035.5|4040.3|4037.5|4031.3|4028.5|1945
1596216900000|2020-07-31 17:35:00|4037.7|4034.9|4033.7|4030.9|4039.7|4036.9|4030.7|4027.9|3927
1596217200000|2020-07-31 17:40:00|4034|4031.2|4039.7|4036.9|4041.7|4038.9|4033.7|4030.9|1361
1596217500000|2020-07-31 17:45:00|4040|4037.2|4042.7|4039.9|4043.7|4040.9|4039.7|4036.9|1049
1596217800000|2020-07-31 17:50:00|4043.3|4040.5|4047.7|4044.9|4047.7|4044.9|4043.3|4040.5|2096
1596218100000|2020-07-31 17:55:00|4047.5|4044.7|4051.5|4048.7|4052.7|4049.9|4041.7|4038.9|2134
1596218400000|2020-07-31 18:00:00|4050.7|4047.9|4044.3|4041.5|4052.7|4049.9|4043.3|4040.5|2619
1596218700000|2020-07-31 18:05:00|4043.7|4040.9|4046.5|4043.7|4048.9|4046.1|4039.7|4036.9|2313
1596219000000|2020-07-31 18:10:00|4046.3|4043.5|4036.7|4033.9|4046.5|4043.7|4036.3|4033.5|2313
1596219300000|2020-07-31 18:15:00|4036.5|4033.7|4029.5|4026.7|4038.3|4035.5|4029.3|4026.5|1746
1596219600000|2020-07-31 18:20:00|4030.1|4027.3|4027|4024.2|4032.3|4029.5|4022.7|4019.9|1938
1596219900000|2020-07-31 18:25:00|4027.3|4024.5|4038.9|4036.1|4042.7|4039.9|4025.3|4022.5|13535
1596220200000|2020-07-31 18:30:00|4038.7|4035.9|4032.3|4029.5|4039.1|4036.3|4026.7|4023.9|2237
1596220500000|2020-07-31 18:35:00|4031.7|4028.9|4034.3|4031.5|4037.5|4034.7|4028.3|4025.5|2002
1596220800000|2020-07-31 18:40:00|4034.8|4032|4036.1|4033.3|4038.3|4035.5|4029.3|4026.5|1571
1596221100000|2020-07-31 18:45:00|4036.3|4033.5|4034.1|4031.3|4040.1|4037.3|4033.9|4031.1|650
1596221400000|2020-07-31 18:50:00|4033.9|4031.1|4040.1|4037.3|4040.1|4037.3|4033.9|4031.1|527
1596221700000|2020-07-31 18:55:00|4039.9|4037.1|4039.9|4037.1|4042.3|4039.5|4039.3|4036.5|682
1596222000000|2020-07-31 19:00:00|4039.3|4036.5|4042|4039.2|4043.3|4040.5|4038|4035.2|336
1596222300000|2020-07-31 19:05:00|4042.1|4039.3|4041|4038.2|4043.3|4040.5|4038.3|4035.5|300
1596222600000|2020-07-31 19:10:00|4040.7|4037.9|4042.2|4039.4|4043.4|4040.6|4037.4|4034.6|373
1596222900000|2020-07-31 19:15:00|4042.4|4039.6|4045.7|4042.9|4047.4|4044.6|4040.2|4037.4|575
1596223200000|2020-07-31 19:20:00|4046.2|4043.4|4047.4|4044.6|4047.4|4044.6|4044.2|4041.4|408
1596223500000|2020-07-31 19:25:00|4046.4|4043.6|4043.2|4040.4|4047|4044.2|4042.2|4039.4|372
1596223800000|2020-07-31 19:30:00|4043.4|4040.6|4045.7|4042.9|4047.4|4044.6|4043|4040.2|427
1596224100000|2020-07-31 19:35:00|4045.4|4042.6|4043.4|4040.6|4048|4045.2|4043|4040.2|286
1596224400000|2020-07-31 19:40:00|4043.7|4040.9|4050.4|4047.6|4050.4|4047.6|4043.7|4040.9|418
1596224700000|2020-07-31 19:45:00|4050.2|4047.4|4051.4|4048.6|4052|4049.2|4048|4045.2|1081
1596225000000|2020-07-31 19:50:00|4050.4|4047.6|4052.4|4049.6|4052.4|4049.6|4050|4047.2|680
1596225300000|2020-07-31 19:55:00|4052.2|4049.4|4055|4052.2|4055.4|4052.6|4051|4048.2|638
1596225600000|2020-07-31 20:00:00|4054.4|4051.6|4055.2|4052.4|4055.4|4052.6|4053.4|4050.6|227
1596225900000|2020-07-31 20:05:00|4055|4052.2|4055|4052.2|4057|4054.2|4054|4051.2|167
1596226200000|2020-07-31 20:10:00|4054.7|4051.9|4054.4|4051.6|4055.4|4052.6|4053.4|4050.6|521
1596226500000|2020-07-31 20:15:00|4054.7|4051.9|4053|4050.2|4055|4052.2|4053|4050.2|182
1596226800000|2020-07-31 20:20:00|4053.2|4050.4|4053|4050.2|4054|4051.2|4050.4|4047.6|412
1596227100000|2020-07-31 20:25:00|4053.2|4050.4|4053|4050.2|4054|4051.2|4051.2|4048.4|142
1596227400000|2020-07-31 20:30:00|4052.7|4049.9|4053.7|4050.9|4054.8|4052|4052.7|4049.9|181
1596227700000|2020-07-31 20:35:00|4053.4|4050.6|4054|4051.2|4056|4053.2|4053.2|4050.4|131
1596228000000|2020-07-31 20:40:00|4053.7|4050.9|4058.5|4055.7|4058.5|4055.7|4053.7|4050.9|689
1596228300000|2020-07-31 20:45:00|4058.7|4055.9|4058.2|4055.4|4059|4056.2|4054.2|4051.4|510
1596228600000|2020-07-31 20:50:00|4058.8|4056|4054.2|4051.4|4059|4056.2|4051.4|4048.6|314
1596228900000|2020-07-31 20:55:00|4053.9|4051.1|4058.3|4048.3|4059.1|4054.2|4052.5|4047.3|289
1596405600000|2020-08-02 22:00:00|4055.2|4052.4|4038.2|4035.4|4056.2|4053.4|4037.2|4034.4|625
1596405900000|2020-08-02 22:05:00|4038.4|4035.6|4030.2|4027.4|4041.9|4039.1|4028.9|4025.8|413
1596406200000|2020-08-02 22:10:00|4029.7|4026.9|4027.7|4024.9|4030.2|4027.4|4023.9|4020.5|413
1596406500000|2020-08-02 22:15:00|4026.7|4023.9|4028.2|4025.4|4029.9|4027.1|4025.9|4023.1|238
1596406800000|2020-08-02 22:20:00|4027.9|4025.1|4033.4|4030.6|4033.9|4031.1|4027.7|4024.9|210
1596407100000|2020-08-02 22:25:00|4033.2|4030.4|4034.7|4031.9|4036.9|4034.1|4033.2|4030.4|98
1596407400000|2020-08-02 22:30:00|4034.4|4031.6|4029.7|4026.9|4035.7|4032.9|4028.4|4025.6|142
1596407700000|2020-08-02 22:35:00|4029.5|4026.7|4035.2|4032.4|4035.7|4032.9|4029.2|4026.4|41
1596408000000|2020-08-02 22:40:00|4035.5|4032.7|4036.2|4033.4|4036.2|4033.4|4033.2|4030.4|21
1596408300000|2020-08-02 22:45:00|4035.9|4033.1|4035.7|4032.9|4036.2|4033.4|4033.2|4030.4|37
1596408600000|2020-08-02 22:50:00|4035.2|4032.4|4031.2|4028.4|4036.2|4033.4|4030.2|4027.4|106
1596408900000|2020-08-02 22:55:00|4031.5|4028.7|4027.7|4024.9|4033.2|4030.4|4026.4|4023.6|314
1596409200000|2020-08-02 23:00:00|4027.4|4024.6|4026.2|4023.4|4031.2|4028.4|4024.2|4021.4|368
1596409500000|2020-08-02 23:05:00|4026.5|4023.7|4014.7|4011.9|4027.2|4024.4|4012.2|4009.4|643
1596409800000|2020-08-02 23:10:00|4015|4012.2|4021.7|4018.9|4023.7|4020.9|4015|4012.2|356
1596410100000|2020-08-02 23:15:00|4021.4|4018.6|4022.2|4019.4|4022.4|4019.6|4020.2|4017.4|43
1596410400000|2020-08-02 23:20:00|4022.8|4020|4024.2|4021.4|4024.2|4021.4|4022.2|4019.4|63
1596410700000|2020-08-02 23:25:00|4024.5|4021.7|4021.2|4018.4|4024.5|4021.7|4021.2|4018.4|32
1596411000000|2020-08-02 23:30:00|4021.7|4018.9|4028.2|4025.4|4028.5|4025.7|4020.2|4017.4|171
1596411300000|2020-08-02 23:35:00|4029.5|4026.7|4027.7|4024.9|4031.5|4028.7|4025.2|4022.4|182
1596411600000|2020-08-02 23:40:00|4027.5|4024.7|4027.2|4024.4|4029.2|4026.4|4027.2|4024.4|40
1596411900000|2020-08-02 23:45:00|4027.8|4025|4028.2|4025.4|4028.2|4025.4|4023.2|4020.4|97
1596412200000|2020-08-02 23:50:00|4027.7|4024.9|4033.2|4030.4|4034.2|4031.4|4027.2|4024.4|164
1596412500000|2020-08-02 23:55:00|4033.8|4031|4031.2|4028.4|4034.2|4031.4|4031.2|4028.4|92
1596412800000|2020-08-03 00:00:00|4030.2|4027.4|4026.2|4023.4|4033.2|4030.4|4024.7|4021.9|198
1596413100000|2020-08-03 00:05:00|4026|4023.2|4026.3|4023.5|4027|4024.2|4022.2|4019.4|283
1596413400000|2020-08-03 00:10:00|4026|4023.2|4027.3|4024.5|4028.5|4025.7|4024|4021.2|178
1596413700000|2020-08-03 00:15:00|4027|4024.2|4025.8|4023|4028.3|4025.5|4024.3|4021.5|142
1596414000000|2020-08-03 00:20:00|4026|4023.2|4017.5|4014.7|4026.5|4023.7|4017.5|4014.7|281
1596414300000|2020-08-03 00:25:00|4018.5|4015.7|4013|4010.2|4018.5|4015.7|4006.8|4004|857
1596414600000|2020-08-03 00:30:00|4013.3|4010.5|4016.5|4013.7|4018.5|4015.7|4012.3|4009.5|367
1596414900000|2020-08-03 00:35:00|4017|4014.2|4012.3|4009.5|4017.5|4014.7|4011.3|4008.5|189
1596415200000|2020-08-03 00:40:00|4012.5|4009.7|4018.3|4015.5|4019.5|4016.7|4012.3|4009.5|323
1596415500000|2020-08-03 00:45:00|4017.5|4014.7|4014.3|4011.5|4021|4018.2|4013.5|4010.7|238
1596415800000|2020-08-03 00:50:00|4014.5|4011.7|4016|4013.2|4017.3|4014.5|4013.5|4010.7|142
1596416100000|2020-08-03 00:55:00|4015.5|4012.7|4015.3|4012.5|4016|4013.2|4013.5|4010.7|171
1596416400000|2020-08-03 01:00:00|4015|4012.2|4011.3|4008.5|4020.3|4017.5|4007.1|4004.3|523
1596416700000|2020-08-03 01:05:00|4011.1|4008.3|4014.3|4011.5|4016.1|4013.3|4005.5|4002.7|448
1596417000000|2020-08-03 01:10:00|4014.1|4011.3|4015.3|4012.5|4016.3|4013.5|4011.3|4008.5|235
1596417300000|2020-08-03 01:15:00|4014.5|4011.7|4015.1|4012.3|4016.3|4013.5|4013.3|4010.5|166
1596417600000|2020-08-03 01:20:00|4015.5|4012.7|4011.8|4009|4015.5|4012.7|4009.3|4006.5|310
1596417900000|2020-08-03 01:25:00|4012.1|4009.3|4012.3|4009.5|4014.5|4011.7|4011.1|4008.3|175
1596418200000|2020-08-03 01:30:00|4012.1|4009.3|4007.3|4004.5|4013.3|4010.5|4005.1|4002.3|331
1596418500000|2020-08-03 01:35:00|4008.1|4005.3|4010.3|4007.5|4011.3|4008.5|4006.1|4003.3|214
1596418800000|2020-08-03 01:40:00|4010.1|4007.3|4011.3|4008.5|4013.3|4010.5|4009.1|4006.3|220
1596419100000|2020-08-03 01:45:00|4011.8|4009|4012.3|4009.5|4014.3|4011.5|4011.1|4008.3|202
1596419400000|2020-08-03 01:50:00|4012.8|4010|4012.3|4009.5|4013.1|4010.3|4010.3|4007.5|132
1596419700000|2020-08-03 01:55:00|4012.1|4009.3|4013.3|4010.5|4014.1|4011.3|4010.8|4008|143
1596420000000|2020-08-03 02:00:00|4014.1|4011.3|4010.3|4007.5|4014.1|4011.3|4010.1|4007.3|126
1596420300000|2020-08-03 02:05:00|4010.1|4007.3|4007.3|4004.5|4012.1|4009.3|4007.1|4004.3|147
1596420600000|2020-08-03 02:10:00|4007.1|4004.3|4007.1|4004.3|4007.3|4004.5|4005.1|4002.3|234
1596420900000|2020-08-03 02:15:00|4007.3|4004.5|4009.6|4006.8|4011.6|4008.8|4003.1|4000.3|507
1596421200000|2020-08-03 02:20:00|4009.8|4007|4007.6|4004.8|4010.6|4007.8|4007.1|4004.3|133
1596421500000|2020-08-03 02:25:00|4007.3|4004.5|4008.3|4005.5|4008.8|4006|4006.3|4003.5|113
1596421800000|2020-08-03 02:30:00|4007.8|4005|4007.8|4005|4007.8|4005|4003.1|4000.3|360
1596422100000|2020-08-03 02:35:00|4007.6|4004.8|4013.4|4010.6|4013.6|4010.8|4006.6|4003.8|176
1596422400000|2020-08-03 02:40:00|4013.1|4010.3|4013.4|4010.6|4014.6|4011.8|4012.6|4009.8|124
1596422700000|2020-08-03 02:45:00|4013.1|4010.3|4016.1|4013.3|4016.1|4013.3|4011.6|4008.8|244
1596423000000|2020-08-03 02:50:00|4015.6|4012.8|4015.4|4012.6|4016.6|4013.8|4012.6|4009.8|190
1596423300000|2020-08-03 02:55:00|4015.1|4012.3|4013.6|4010.8|4016.4|4013.6|4013.1|4010.3|111
1596423600000|2020-08-03 03:00:00|4013.4|4010.6|4015.1|4012.3|4016.6|4013.8|4012.9|4010.1|104
1596423900000|2020-08-03 03:05:00|4015.4|4012.6|4015.6|4012.8|4015.6|4012.8|4013.4|4010.6|45
1596424200000|2020-08-03 03:10:00|4016.4|4013.6|4015.6|4012.8|4017.6|4014.8|4015.1|4012.3|88
1596424500000|2020-08-03 03:15:00|4014.8|4012|4013.6|4010.8|4015.6|4012.8|4013.6|4010.8|65
1596424800000|2020-08-03 03:20:00|4013.4|4010.6|4013.6|4010.8|4014.4|4011.6|4012.4|4009.6|120
1596425100000|2020-08-03 03:25:00|4013.9|4011.1|4018.6|4015.8|4019.6|4016.8|4013.9|4011.1|175
1596425400000|2020-08-03 03:30:00|4019.4|4016.6|4016.6|4013.8|4019.6|4016.8|4015.4|4012.6|145
1596425700000|2020-08-03 03:35:00|4016.4|4013.6|4017.6|4014.8|4017.6|4014.8|4015.4|4012.6|62
1596426000000|2020-08-03 03:40:00|4017.4|4014.6|4020.2|4017.4|4020.2|4017.4|4017.4|4014.6|79
1596426300000|2020-08-03 03:45:00|4019.6|4016.8|4019.6|4016.8|4020.4|4017.6|4018.6|4015.8|52
1596426600000|2020-08-03 03:50:00|4019.4|4016.6|4017.6|4014.8|4019.6|4016.8|4017.6|4014.8|84
1596426900000|2020-08-03 03:55:00|4017.4|4014.6|4015.6|4012.8|4017.6|4014.8|4015.6|4012.8|181
1596427200000|2020-08-03 04:00:00|4016.6|4013.8|4013.6|4010.8|4016.6|4013.8|4013.4|4010.6|75
1596427500000|2020-08-03 04:05:00|4013.1|4010.3|4011.6|4008.8|4013.6|4010.8|4011.6|4008.8|90
1596427800000|2020-08-03 04:10:00|4011.4|4008.6|4011.6|4008.8|4012.6|4009.8|4011.1|4008.3|59
1596428100000|2020-08-03 04:15:00|4011.7|4008.9|4010.7|4007.9|4011.7|4008.9|4010.7|4007.9|133
1596428400000|2020-08-03 04:20:00|4011.2|4008.4|4013.7|4010.9|4014.2|4011.4|4011.2|4008.4|204
1596428700000|2020-08-03 04:25:00|4013.4|4010.6|4014.7|4011.9|4014.7|4011.9|4013.4|4010.6|57
1596429000000|2020-08-03 04:30:00|4014.1|4011.3|4019.7|4016.9|4019.9|4017.1|4013.7|4010.9|262
1596429300000|2020-08-03 04:35:00|4019.9|4017.1|4021.7|4018.9|4021.7|4018.9|4019.9|4017.1|94
1596429600000|2020-08-03 04:40:00|4021.1|4018.3|4021.7|4018.9|4021.7|4018.9|4019.7|4016.9|120
1596429900000|2020-08-03 04:45:00|||||||||43
1596430200000|2020-08-03 04:50:00|4021.4|4018.6|4020.7|4017.9|4021.7|4018.9|4019.7|4016.9|110
1596430500000|2020-08-03 04:55:00|4020.4|4017.6|4019.7|4016.9|4021.7|4018.9|4018.7|4015.9|554
1596430800000|2020-08-03 05:00:00|4019.2|4016.4|4016.7|4013.9|4019.7|4016.9|4016.7|4013.9|147
1596431100000|2020-08-03 05:05:00|4015.7|4012.9|4015.7|4012.9|4017.7|4014.9|4015.4|4012.6|146
1596431400000|2020-08-03 05:10:00|4016.2|4013.4|4017.7|4014.9|4017.7|4014.9|4015.7|4012.9|50
1596431700000|2020-08-03 05:15:00|4017.2|4014.4|4017.7|4014.9|4017.7|4014.9|4016.7|4013.9|46
1596432000000|2020-08-03 05:20:00|4017.5|4014.7|4017.7|4014.9|4018.7|4015.9|4016.7|4013.9|76
1596432300000|2020-08-03 05:25:00|4018|4015.2|4019.7|4016.9|4021.7|4018.9|4017.7|4014.9|136
1596432600000|2020-08-03 05:30:00|4020.2|4017.4|4020.5|4017.7|4021.7|4018.9|4019.5|4016.7|81
1596432900000|2020-08-03 05:35:00|4020.7|4017.9|4021.5|4018.7|4021.7|4018.9|4020.2|4017.4|52
1596433200000|2020-08-03 05:40:00|4021.2|4018.4|4022.7|4019.9|4023.5|4020.7|4020.5|4017.7|175
1596433500000|2020-08-03 05:45:00|4023.2|4020.4|4024.5|4021.7|4025.7|4022.9|4022.5|4019.7|266
1596433800000|2020-08-03 05:50:00|4024.2|4021.4|4021.2|4018.4|4025.2|4022.4|4021.2|4018.4|195
1596434100000|2020-08-03 05:55:00|4021|4018.2|4020.2|4017.4|4021.7|4018.9|4018.5|4015.7|137
1596434400000|2020-08-03 06:00:00|4020.5|4017.7|4017.7|4014.9|4021.5|4018.7|4016.2|4013.4|172
1596434700000|2020-08-03 06:05:00|4018.2|4015.4|4018.7|4015.9|4020.7|4017.9|4017.5|4014.7|147
1596435000000|2020-08-03 06:10:00|4018.3|4015.5|4017.7|4014.9|4019.3|4016.5|4016.3|4013.5|123
1596435300000|2020-08-03 06:15:00|4018|4015.2|4013|4010.2|4018|4015.2|4011.5|4008.7|405
1596435600000|2020-08-03 06:20:00|4012.7|4009.9|4007.5|4004.7|4014.7|4011.9|4005.7|4002.9|490
1596435900000|2020-08-03 06:25:00|4007.7|4004.9|4010.7|4007.9|4013.7|4010.9|4007.5|4004.7|501
1596436200000|2020-08-03 06:30:00|4009.7|4006.9|4012.7|4009.9|4015.7|4012.9|4008.7|4005.9|478
1596436500000|2020-08-03 06:35:00|4012|4009.2|4010.7|4007.9|4014.7|4011.9|4010.7|4007.9|179
1596436800000|2020-08-03 06:40:00|4010.5|4007.7|4007.8|4005|4011.7|4008.9|4006.5|4003.7|281
1596437100000|2020-08-03 06:45:00|4008.3|4005.5|4006.5|4003.7|4009.8|4007|4005.8|4003|428
1596437400000|2020-08-03 06:50:00|4006.8|4004|4005.3|4002.5|4006.8|4004|4003.5|4000.7|377
1596437700000|2020-08-03 06:55:00|4004.8|4002|4006.5|4003.7|4008.8|4006|4003.8|4001|273
1596438000000|2020-08-03 07:00:00|4006.8|4004|4012.2|4009.4|4013.2|4010.4|3997.8|3995|1661
1596438300000|2020-08-03 07:05:00|4012|4009.2|4005|4002.2|4015.2|4012.4|4002.8|4000|843
1596438600000|2020-08-03 07:10:00|4004.5|4001.7|3994.2|3991.4|4005|4002.2|3994.2|3991.4|1352
1596438900000|2020-08-03 07:15:00|3994.5|3991.7|3996.8|3994|3998.5|3995.7|3994.2|3991.4|745
1596439200000|2020-08-03 07:20:00|3996.3|3993.5|3995|3992.2|3998.8|3996|3994.3|3991.5|505
1596439500000|2020-08-03 07:25:00|3994.3|3991.5|3984.5|3981.7|3995|3992.2|3983.3|3980.5|1058
1596439800000|2020-08-03 07:30:00|3984.3|3981.5|3983|3980.2|3984.8|3982|3974.7|3971.9|1684
1596440100000|2020-08-03 07:35:00|3982.7|3979.9|3989.5|3986.7|3990.3|3987.5|3981.7|3978.9|1027
1596440400000|2020-08-03 07:40:00|3989.7|3986.9|3987.5|3984.7|3990.7|3987.9|3985.3|3982.5|479
1596440700000|2020-08-03 07:45:00|3987.7|3984.9|3990.8|3988|3992.8|3990|3985.8|3983|590
1596441000000|2020-08-03 07:50:00|3991|3988.2|3993.3|3990.5|3994.8|3992|3989.3|3986.5|579
1596441300000|2020-08-03 07:55:00|3993.5|3990.7|3993.8|3991|3997.3|3994.5|3988.8|3986|633
1596441600000|2020-08-03 08:00:00|3994.3|3991.5|4000.5|3997.7|4003.5|4000.7|3992.3|3989.5|998
1596441900000|2020-08-03 08:05:00|4000.8|3998|4002.8|4000|4005.3|4002.5|3998.3|3995.5|658
1596442200000|2020-08-03 08:10:00|4003.3|4000.5|4001.5|3998.7|4005.5|4002.7|3999.3|3996.5|408
1596442500000|2020-08-03 08:15:00|4001.3|3998.5|4001.5|3998.7|4004.3|4001.5|3993.8|3991|1037
1596442800000|2020-08-03 08:20:00|4001.8|3999|4003.8|4001|4006.8|4004|3999.8|3997|611
1596443100000|2020-08-03 08:25:00|4003.5|4000.7|4004.8|4002|4006.8|4004|4000.3|3997.5|764
1596443400000|2020-08-03 08:30:00|4004.5|4001.7|4005.8|4003|4011.3|4008.5|4003.5|4000.7|1415
1596443700000|2020-08-03 08:35:00|4006|4003.2|4005.8|4003|4011.8|4009|4003.5|4000.7|895
1596444000000|2020-08-03 08:40:00|4005.5|4002.7|3999.8|3997|4005.5|4002.7|3997.8|3995|647
1596444300000|2020-08-03 08:45:00|3999.6|3996.8|3992.6|3989.8|3999.8|3997|3988.8|3986|823
1596444600000|2020-08-03 08:50:00|3992.8|3990|3991.6|3988.8|3993.3|3990.5|3990.8|3988|525
1596444900000|2020-08-03 08:55:00|3990.8|3988|3993.6|3990.8|3993.8|3991|3989.6|3986.8|383
1596445200000|2020-08-03 09:00:00|3993.3|3990.5|3991.8|3989|3995.8|3993|3991.1|3988.3|573
1596445500000|2020-08-03 09:05:00|3991.6|3988.8|3986.8|3984|3994.6|3991.8|3985.8|3983|701
1596445800000|2020-08-03 09:10:00|3987.3|3984.5|3978.8|3976|3987.8|3985|3977.8|3975|781
1596446100000|2020-08-03 09:15:00|3978.6|3975.8|3991.1|3988.3|3991.6|3988.8|3978.6|3975.8|821
1596446400000|2020-08-03 09:20:00|3990.8|3988|3993.8|3991|3993.8|3991|3989.8|3987|431
1596446700000|2020-08-03 09:25:00|3993.6|3990.8|3989.6|3986.8|3995.8|3993|3988.3|3985.5|531
1596447000000|2020-08-03 09:30:00|3989.8|3987|3994.6|3991.8|3994.8|3992|3989.8|3987|353
1596447300000|2020-08-03 09:35:00|3994.8|3992|3998.8|3996|3999.6|3996.8|3994.6|3991.8|341
1596447600000|2020-08-03 09:40:00|3998.6|3995.8|3999.4|3996.6|3999.8|3997|3996.6|3993.8|277
1596447900000|2020-08-03 09:45:00|3999.6|3996.8|3995.6|3992.8|4000.1|3997.3|3993.8|3991|435
1596448200000|2020-08-03 09:50:00|3995.8|3993|3998.6|3995.8|4000.4|3997.6|3995.1|3992.3|497
1596448500000|2020-08-03 09:55:00|3998.1|3995.3|4000.8|3998|4002.8|4000|3997.8|3995|377
1596448800000|2020-08-03 10:00:00|4000.6|3997.8|3993.1|3990.3|4002.4|3999.6|3992.4|3989.6|603
1596449100000|2020-08-03 10:05:00|3993.4|3990.6|3990.6|3987.8|3993.8|3991|3989.9|3987.1|343
1596449400000|2020-08-03 10:10:00|3990.9|3988.1|3992.4|3989.6|3994.4|3991.6|3988.4|3985.6|320
1596449700000|2020-08-03 10:15:00|3992.6|3989.8|3989.4|3986.6|3992.6|3989.8|3988.6|3985.8|270
1596450000000|2020-08-03 10:20:00|3989.6|3986.8|4003.4|4000.6|4004.4|4001.6|3989.6|3986.8|790
1596450300000|2020-08-03 10:25:00|4003.1|4000.3|4000.4|3997.6|4005.4|4002.6|4000.4|3997.6|576
1596450600000|2020-08-03 10:30:00|4000.9|3998.1|4001.6|3998.8|4003.6|4000.8|4000.1|3997.3|294
1596450900000|2020-08-03 10:35:00|4002.4|3999.6|4007.9|4005.1|4008.6|4005.8|4001.4|3998.6|621
1596451200000|2020-08-03 10:40:00|4007.6|4004.8|4013.4|4010.6|4014.4|4011.6|4007.6|4004.8|875
1596451500000|2020-08-03 10:45:00|4012.9|4010.1|4007.6|4004.8|4014.4|4011.6|4007.4|4004.6|515
1596451800000|2020-08-03 10:50:00|4007.1|4004.3|4011.1|4008.3|4012.9|4010.1|4006.6|4003.8|458
1596452100000|2020-08-03 10:55:00|4010.9|4008.1|4011.4|4008.6|4012.4|4009.6|4008.4|4005.6|403
1596452400000|2020-08-03 11:00:00|4011.6|4008.8|4016.9|4014.1|4017.4|4014.6|4010.1|4007.3|773
1596452700000|2020-08-03 11:05:00|4016.7|4013.9|4015.2|4012.4|4017.4|4014.6|4014.4|4011.6|509
1596453000000|2020-08-03 11:10:00|4014.9|4012.1|4021.2|4018.4|4021.9|4019.1|4014.4|4011.6|619
1596453300000|2020-08-03 11:15:00|4021.4|4018.6|4020.9|4018.1|4021.4|4018.6|4016.7|4013.9|444
1596453600000|2020-08-03 11:20:00|4020.7|4017.9|4024.9|4022.1|4025.9|4023.1|4018.9|4016.1|1075
1596453900000|2020-08-03 11:25:00|4024.7|4021.9|4022.9|4020.1|4025.9|4023.1|4022.4|4019.6|1175
1596454200000|2020-08-03 11:30:00|4022.7|4019.9|4025.9|4023.1|4025.9|4023.1|4022.7|4019.9|374
1596454500000|2020-08-03 11:35:00|4026.5|4023.7|4026.9|4024.1|4027.9|4025.1|4024.9|4022.1|620
1596454800000|2020-08-03 11:40:00|4026.4|4023.6|4018.4|4015.6|4026.4|4023.6|4018.4|4015.6|763
1596455100000|2020-08-03 11:45:00|4019|4016.2|4016.2|4013.4|4020|4017.2|4015|4012.2|708
1596455400000|2020-08-03 11:50:00|4016.4|4013.6|4021.7|4018.9|4023|4020.2|4016.4|4013.6|486
1596455700000|2020-08-03 11:55:00|4021.4|4018.6|4025.2|4022.4|4025.4|4022.6|4021.2|4018.4|205
1596456000000|2020-08-03 12:00:00|4025|4022.2|4031|4028.2|4031.2|4028.4|4020.9|4018.1|1426
1596456300000|2020-08-03 12:05:00|4030.5|4027.7|4030.5|4027.7|4031.5|4028.7|4028.2|4025.4|654
1596456600000|2020-08-03 12:10:00|4030.7|4027.9|4028.5|4025.7|4032.5|4029.7|4028.5|4025.7|578
1596456900000|2020-08-03 12:15:00|4029.2|4026.4|4030.5|4027.7|4033.2|4030.4|4026.9|4024.1|894
1596457200000|2020-08-03 12:20:00|4029.9|4027.1|4032.5|4029.7|4034.5|4031.7|4029.2|4026.4|933
1596457500000|2020-08-03 12:25:00|4032.2|4029.4|4039.2|4036.4|4040.5|4037.7|4031.5|4028.7|1494
1596457800000|2020-08-03 12:30:00|4039.5|4036.7|4036.5|4033.7|4043|4040.2|4036.5|4033.7|1301
1596458100000|2020-08-03 12:35:00|4036|4033.2|4038.5|4035.7|4039.5|4036.7|4035.5|4032.7|673
1596458400000|2020-08-03 12:40:00|4038.7|4035.9|4037.7|4034.9|4040.5|4037.7|4037.5|4034.7|1763
1596458700000|2020-08-03 12:45:00|4038|4035.2|4034|4031.2|4039.5|4036.7|4033.7|4030.9|991
1596459000000|2020-08-03 12:50:00|4033.5|4030.7|4038.5|4035.7|4043.5|4040.7|4033.5|4030.7|2101
1596459300000|2020-08-03 12:55:00|4038.7|4035.9|4042.5|4039.7|4043.5|4040.7|4038|4035.2|582
1596459600000|2020-08-03 13:00:00|4042.2|4039.4|4061.5|4058.7|4067|4064.2|4039|4036.2|5974
1596459900000|2020-08-03 13:05:00|4061.2|4058.4|4063|4060.2|4066|4063.2|4055.5|4052.7|3614
1596460200000|2020-08-03 13:10:00|4063.3|4060.5|4061|4058.2|4064.5|4061.7|4058|4055.2|2554
1596460500000|2020-08-03 13:15:00|4061.3|4058.5|4069|4066.2|4070|4067.2|4054.5|4051.7|3699
1596460800000|2020-08-03 13:20:00|4068.5|4065.7|4064.5|4061.7|4069|4066.2|4060.5|4057.7|3843
1596461100000|2020-08-03 13:25:00|4064|4061.2|4062.5|4059.7|4065.5|4062.7|4057.8|4055|1508
1596461400000|2020-08-03 13:30:00|4062|4059.2|4059.5|4056.7|4062.5|4059.7|4051.5|4048.7|3195
1596461700000|2020-08-03 13:35:00|4059.8|4057|4052|4049.2|4067|4064.2|4049.5|4046.7|3977
1596462000000|2020-08-03 13:40:00|4052.3|4049.5|4048|4045.2|4060|4057.2|4044|4041.2|2569
1596462300000|2020-08-03 13:45:00|4047.5|4044.7|4051.3|4048.5|4055.3|4052.5|4047|4044.2|1987
1596462600000|2020-08-03 13:50:00|4051|4048.2|4055|4052.2|4057.5|4054.7|4048.5|4045.7|2220
1596462900000|2020-08-03 13:55:00|4055.6|4052.8|4057.3|4054.5|4059.3|4056.5|4050|4047.2|1602
1596463200000|2020-08-03 14:00:00|4057.8|4055|4077.6|4074.8|4084.6|4081.8|4055|4052.2|9256
1596463500000|2020-08-03 14:05:00|4077.8|4075|4097.1|4094.3|4097.6|4094.8|4075.8|4073|7968
1596463800000|2020-08-03 14:10:00|4097.3|4094.5|4094.1|4091.3|4101.1|4098.3|4090.3|4087.5|5482
1596464100000|2020-08-03 14:15:00|4094.3|4091.5|4084.1|4081.3|4100.1|4097.3|4083.1|4080.3|3702
1596464400000|2020-08-03 14:20:00|4084.6|4081.8|4077.1|4074.3|4085.8|4083|4069.1|4066.3|4575
1596464700000|2020-08-03 14:25:00|4077.3|4074.5|4077.3|4074.5|4082.1|4079.3|4070.1|4067.3|1986
1596465000000|2020-08-03 14:30:00|4077.8|4075|4090.6|4087.8|4093.1|4090.3|4077.6|4074.8|2610
1596465300000|2020-08-03 14:35:00|4090.3|4087.5|4091.8|4089|4096.1|4093.3|4085.6|4082.8|2292
1596465600000|2020-08-03 14:40:00|4092.1|4089.3|4088.1|4085.3|4094.4|4091.6|4085.3|4082.5|1716
1596465900000|2020-08-03 14:45:00|4087.8|4085|4087.1|4084.3|4092.1|4089.3|4077.3|4074.5|1990
1596466200000|2020-08-03 14:50:00|4086.6|4083.8|4099.1|4096.3|4101.1|4098.3|4086.6|4083.8|2299
1596466500000|2020-08-03 14:55:00|4099.3|4096.5|4110.1|4107.3|4111.9|4109.1|4099.1|4096.3|6987
1596466800000|2020-08-03 15:00:00|4110.4|4107.6|4121.4|4118.6|4121.4|4118.6|4108.1|4105.3|4181
1596467100000|2020-08-03 15:05:00|4121.6|4118.8|4122.6|4119.8|4128.6|4125.8|4117.6|4114.8|4182
1596467400000|2020-08-03 15:10:00|4123.4|4120.6|4109.4|4106.6|4126.1|4123.3|4107.9|4105.1|4988
1596467700000|2020-08-03 15:15:00|4109.9|4107.1|4119.9|4117.1|4121.1|4118.3|4105.9|4103.1|3252
1596468000000|2020-08-03 15:20:00|4119.6|4116.8|4129.6|4126.8|4129.6|4126.8|4117.1|4114.3|3710
1596468300000|2020-08-03 15:25:00|4129.1|4126.3|4124.6|4121.8|4135.6|4132.8|4120.6|4117.8|4483
1596468600000|2020-08-03 15:30:00|4124.1|4121.3|4122.9|4120.1|4129.6|4126.8|4117.9|4115.1|3375
1596468900000|2020-08-03 15:35:00|4122.6|4119.8|4126.9|4124.1|4128.1|4125.3|4120.4|4117.6|1388
1596469200000|2020-08-03 15:40:00|4126.6|4123.8|4125.1|4122.3|4132.4|4129.6|4120.1|4117.3|2783
1596469500000|2020-08-03 15:45:00|4124.1|4121.3|4118.6|4115.8|4126.1|4123.3|4116.6|4113.8|1921
1596469800000|2020-08-03 15:50:00|4118.4|4115.6|4120.9|4118.1|4124.9|4122.1|4116.1|4113.3|1683
1596470100000|2020-08-03 15:55:00|4120.6|4117.8|4116.1|4113.3|4121.1|4118.3|4114.1|4111.3|1380
1596470400000|2020-08-03 16:00:00|4117.1|4114.3|4117.1|4114.3|4127.1|4124.3|4116.6|4113.8|2141
1596470700000|2020-08-03 16:05:00|4116.9|4114.1|4120.1|4117.3|4120.7|4117.9|4112.1|4109.3|2065
1596471000000|2020-08-03 16:10:00|4119.9|4117.1|4114.2|4111.4|4122.2|4119.4|4112.7|4109.9|1429
1596471300000|2020-08-03 16:15:00|4115.2|4112.4|4106.2|4103.4|4118.7|4115.9|4105.9|4103.1|2048
1596471600000|2020-08-03 16:20:00|4106.7|4103.9|4103.9|4101.1|4109.2|4106.4|4103.2|4100.4|2154
1596471900000|2020-08-03 16:25:00|4104.2|4101.4|4102.9|4100.1|4104.7|4101.9|4097.7|4094.9|2847
1596472200000|2020-08-03 16:30:00|4103.7|4100.9|4097.9|4095.1|4103.7|4100.9|4097.2|4094.4|1861
1596472500000|2020-08-03 16:35:00|4097.7|4094.9|4102.2|4099.4|4102.7|4099.9|4095.7|4092.9|2158
1596472800000|2020-08-03 16:40:00|4102.7|4099.9|4110.2|4107.4|4111.2|4108.4|4101.2|4098.4|1379
1596473100000|2020-08-03 16:45:00|4110.4|4107.6|4117.2|4114.4|4118.2|4115.4|4109.9|4107.1|1626
1596473400000|2020-08-03 16:50:00|4116.9|4114.1|4120.9|4118.1|4123.2|4120.4|4114.9|4112.1|2415
1596473700000|2020-08-03 16:55:00|4120.7|4117.9|4123.9|4121.1|4124.2|4121.4|4120.7|4117.9|1219
1596474000000|2020-08-03 17:00:00|4124.2|4121.4|4117.4|4114.6|4124.7|4121.9|4116.2|4113.4|2014
1596474300000|2020-08-03 17:05:00|4117.7|4114.9|4123.7|4120.9|4124.7|4121.9|4117.7|4114.9|1457
1596474600000|2020-08-03 17:10:00|4123.9|4121.1|4117.5|4114.7|4123.9|4121.1|4117.5|4114.7|3126
1596474900000|2020-08-03 17:15:00|4117.7|4114.9|4124.7|4121.9|4124.7|4121.9|4117.2|4114.4|1078
1596475200000|2020-08-03 17:20:00|4123.7|4120.9|4133.7|4130.9|4135.7|4132.9|4123.7|4120.9|2535
1596475500000|2020-08-03 17:25:00|4134|4131.2|4133.5|4130.7|4137.2|4134.4|4129.2|4126.4|2257
1596475800000|2020-08-03 17:30:00|4133.7|4130.9|4136.7|4133.9|4137.2|4134.4|4129.7|4126.9|1706
1596476100000|2020-08-03 17:35:00|4135.7|4132.9|4132.7|4129.9|4137.7|4134.9|4129.7|4126.9|1595
1596476400000|2020-08-03 17:40:00|4133.2|4130.4|4129|4126.2|4135.7|4132.9|4128.7|4125.9|3573
1596476700000|2020-08-03 17:45:00|4129.2|4126.4|4131.2|4128.4|4134|4131.2|4129.2|4126.4|1549
1596477000000|2020-08-03 17:50:00|4131.5|4128.7|4131.2|4128.4|4133.7|4130.9|4128.2|4125.4|1769
1596477300000|2020-08-03 17:55:00|4131|4128.2|4130|4127.2|4134.2|4131.4|4126|4123.2|2181
1596477600000|2020-08-03 18:00:00|4130.2|4127.4|4127.7|4124.9|4133.7|4130.9|4121.2|4118.4|2177
1596477900000|2020-08-03 18:05:00|4127.5|4124.7|4121.2|4118.4|4127.5|4124.7|4117.2|4114.4|2860
1596478200000|2020-08-03 18:10:00|4121.7|4118.9|4130|4127.2|4130.5|4127.7|4119.2|4116.4|3828
1596478500000|2020-08-03 18:15:00|4130.2|4127.4|4127.7|4124.9|4130.7|4127.9|4121.7|4118.9|5027
1596478800000|2020-08-03 18:20:00|4127.2|4124.4|4122.7|4119.9|4127.2|4124.4|4115.7|4112.9|5474
1596479100000|2020-08-03 18:25:00|4123|4120.2|4115.2|4112.4|4125.5|4122.7|4113.7|4110.9|18676
1596479400000|2020-08-03 18:30:00|4115|4112.2|4116.7|4113.9|4120.2|4117.4|4110.2|4107.4|3972
1596479700000|2020-08-03 18:35:00|4116.5|4113.7|4101.7|4098.9|4119|4116.2|4099.2|4096.4|3897
1596480000000|2020-08-03 18:40:00|4102|4099.2|4103.5|4100.7|4104.2|4101.4|4097.2|4094.4|1744
1596480300000|2020-08-03 18:45:00|4103.7|4100.9|4107|4104.2|4107.2|4104.4|4100.2|4097.4|1815
1596480600000|2020-08-03 18:50:00|4107.2|4104.4|4112.7|4109.9|4113.7|4110.9|4106.2|4103.4|1067
1596480900000|2020-08-03 18:55:00|4112.5|4109.7|4109.5|4106.7|4113|4110.2|4107.2|4104.4|263
1596481200000|2020-08-03 19:00:00|4109|4106.2|4099|4096.2|4110.2|4107.4|4098.5|4095.7|787
1596481500000|2020-08-03 19:05:00|4099.2|4096.4|4097.3|4094.5|4099.8|4097|4096.3|4093.5|390
1596481800000|2020-08-03 19:10:00|4097|4094.2|4097.3|4094.5|4099.3|4096.5|4096.3|4093.5|436
1596482100000|2020-08-03 19:15:00|4097|4094.2|4096|4093.2|4097.3|4094.5|4093|4090.2|544
1596482400000|2020-08-03 19:20:00|4096.3|4093.5|4100.8|4098|4101.3|4098.5|4095.8|4093|282
1596482700000|2020-08-03 19:25:00|4101|4098.2|4097.8|4095|4101.5|4098.7|4096.8|4094|307
1596483000000|2020-08-03 19:30:00|4097.3|4094.5|4093.3|4090.5|4097.8|4095|4091.3|4088.5|774
1596483300000|2020-08-03 19:35:00|4093.8|4091|4099|4096.2|4099.8|4097|4093.8|4091|340
1596483600000|2020-08-03 19:40:00|4098.8|4096|4101.8|4099|4102.8|4100|4098.3|4095.5|280
1596483900000|2020-08-03 19:45:00|4102.5|4099.7|4101.8|4099|4103|4100.2|4100.8|4098|195
1596484200000|2020-08-03 19:50:00|4100.8|4098|4098.8|4096|4100.8|4098|4097.3|4094.5|355
1596484500000|2020-08-03 19:55:00|4097.8|4095|4093.8|4091|4099.8|4097|4093.8|4091|652
1596484800000|2020-08-03 20:00:00|4093.3|4090.5|4092.3|4089.5|4094.8|4092|4092|4089.2|298
1596485100000|2020-08-03 20:05:00|4092.5|4089.7|4091.8|4089|4092.8|4090|4091.5|4088.7|110
1596485400000|2020-08-03 20:10:00|4092|4089.2|4091.8|4089|4095.3|4092.5|4091|4088.2|403
1596485700000|2020-08-03 20:15:00|4091.5|4088.7|4095.8|4093|4095.8|4093|4091.5|4088.7|121
1596486000000|2020-08-03 20:20:00|4095.5|4092.7|4100.1|4097.3|4100.8|4098|4095.3|4092.5|329
1596486300000|2020-08-03 20:25:00|4100.6|4097.8|4098.1|4095.3|4100.8|4098|4097.6|4094.8|129
1596486600000|2020-08-03 20:30:00|4098.3|4095.5|4094.1|4091.3|4099.3|4096.5|4093.8|4091|216
1596486900000|2020-08-03 20:35:00|4093.8|4091|4093.8|4091|4095.6|4092.8|4093.3|4090.5|122
1596487200000|2020-08-03 20:40:00|4094.1|4091.3|4095.8|4093|4098.3|4095.5|4094.1|4091.3|277
1596487500000|2020-08-03 20:45:00|4096.1|4093.3|4091.8|4089|4097.8|4095|4090.8|4088|511
1596487800000|2020-08-03 20:50:00|4092.1|4089.3|4091.3|4088.5|4093.1|4090.3|4090.8|4088|216
1596488100000|2020-08-03 20:55:00|4091.1|4088.3|4093.6|4090.8|4093.6|4090.8|4089.8|4087|335
1596492000000|2020-08-03 22:00:00|4090.1|4087.3|4090.6|4087.8|4095.5|4090.8|4086.1|4083.3|235
1596492300000|2020-08-03 22:05:00|4090.9|4088.1|4091.5|4087.5|4093|4089.8|4090.6|4087.2|44
1596492600000|2020-08-03 22:10:00|4091.2|4087.2|4089.4|4086.6|4091.2|4087.3|4088.1|4085.3|47
1596492900000|2020-08-03 22:15:00|4089.9|4087.1|4090.6|4087.8|4091.1|4088.3|4089.9|4086.7|35
1596493200000|2020-08-03 22:20:00|4090.9|4088.1|4091.9|4089.1|4092.1|4089.3|4090.4|4087.6|27
1596493500000|2020-08-03 22:25:00|4090.9|4088.1|4082.9|4080.1|4090.9|4088.1|4082.1|4079.3|149
1596493800000|2020-08-03 22:30:00|4082.4|4079.6|4081.1|4078.3|4084.1|4081.3|4080.9|4078.1|169
1596494100000|2020-08-03 22:35:00|4081.6|4078.8|4081.1|4078.3|4082.9|4080.1|4079.6|4076.8|154
1596494400000|2020-08-03 22:40:00|4080.9|4078.1|4082.1|4079.3|4082.1|4079.3|4080.9|4078.1|46
1596494700000|2020-08-03 22:45:00|4081.4|4078.6|4083.1|4080.3|4083.9|4081.1|4080.9|4078.1|110
1596495000000|2020-08-03 22:50:00|4083.4|4080.6|4085.2|4082.4|4085.2|4082.4|4082.4|4079.6|39
1596495300000|2020-08-03 22:55:00|4084.9|4082.1|4086.4|4083.6|4086.7|4083.9|4084.9|4082.1|54
1596495600000|2020-08-03 23:00:00|4085.4|4082.6|4085.2|4082.4|4086.2|4083.4|4083.9|4081.1|51
1596495900000|2020-08-03 23:05:00|4085.4|4082.6|4085.2|4082.4|4085.9|4083.1|4085.2|4082.4|26
1596496200000|2020-08-03 23:10:00|4085.4|4082.6|4085.2|4082.4|4087.2|4084.4|4084.9|4082.1|43
1596496500000|2020-08-03 23:15:00|4084.9|4082.1|4084.9|4082.1|4085.2|4082.4|4084.2|4081.4|48
1596496800000|2020-08-03 23:20:00|4085.2|4082.4|4087.2|4084.4|4087.2|4084.4|4085.2|4082.4|27
1596497100000|2020-08-03 23:25:00|4086.9|4084.1|4086.9|4084.1|4087.2|4084.4|4086.2|4083.4|18
1596497400000|2020-08-03 23:30:00|4087.2|4084.4|4085.9|4083.1|4087.4|4084.6|4085.2|4082.4|53
1596497700000|2020-08-03 23:35:00|4086.4|4083.6|4086.9|4084.1|4086.9|4084.1|4086.4|4083.6|16
1596498000000|2020-08-03 23:40:00|4086.4|4083.6|4083.9|4081.1|4086.4|4083.6|4083.9|4081.1|44
1596498300000|2020-08-03 23:45:00|4084.2|4081.4|4082.9|4080.1|4084.2|4081.4|4082.4|4079.6|118
1596498600000|2020-08-03 23:50:00|4082.4|4079.6|4080.9|4078.1|4082.9|4080.1|4079.9|4077.1|205
1596498900000|2020-08-03 23:55:00|4080.4|4077.6|4081.2|4078.4|4082.2|4079.4|4079.9|4077.1|84
1596499200000|2020-08-04 00:00:00|4081.9|4079.1|4075.2|4072.4|4084.2|4081.4|4074.7|4071.9|603
1596499500000|2020-08-04 00:05:00|4075.4|4072.6|4075|4072.2|4076.9|4074.1|4073.4|4070.6|365
1596499800000|2020-08-04 00:10:00|4074.7|4071.9|4075.5|4072.7|4077|4074.2|4073.5|4070.7|366
1596500100000|2020-08-04 00:15:00|4076.2|4073.4|4076.2|4073.4|4078.5|4075.7|4074.5|4071.7|312
1596500400000|2020-08-04 00:20:00|4076.5|4073.7|4078|4075.2|4080|4077.2|4076|4073.2|237
1596500700000|2020-08-04 00:25:00|4078.2|4075.4|4082|4079.2|4083|4080.2|4078.2|4075.4|210
1596501000000|2020-08-04 00:30:00|4081.5|4078.7|4082|4079.2|4082.5|4079.7|4081.5|4078.7|64
1596501300000|2020-08-04 00:35:00|4081.7|4078.9|4081.5|4078.7|4083|4080.2|4081|4078.2|120
1596501600000|2020-08-04 00:40:00|4081|4078.2|4081|4078.2|4082|4079.2|4081|4078.2|59
1596501900000|2020-08-04 00:45:00|4081.2|4078.4|4085|4082.2|4085|4082.2|4081.2|4078.4|171
1596502200000|2020-08-04 00:50:00|4084.5|4081.7|4084|4081.2|4085|4082.2|4083|4080.2|142
1596502500000|2020-08-04 00:55:00|4084.2|4081.4|4084.2|4081.4|4086|4083.2|4084|4081.2|176
1596502800000|2020-08-04 01:00:00|4085|4082.2|4093|4090.2|4095.5|4092.7|4084|4081.2|779
1596503100000|2020-08-04 01:05:00|4092.5|4089.7|4095|4092.2|4097|4094.2|4092|4089.2|281
1596503400000|2020-08-04 01:10:00|4095.2|4092.4|4097.2|4094.4|4099|4096.2|4094|4091.2|348
1596503700000|2020-08-04 01:15:00|4097|4094.2|4096|4093.2|4099|4096.2|4094|4091.2|216
1596504000000|2020-08-04 01:20:00|4095.7|4092.9|4094.3|4091.5|4097|4094.2|4093|4090.2|206
1596504300000|2020-08-04 01:25:00|4094.5|4091.7|4094.5|4091.7|4096|4093.2|4094|4091.2|117
1596504600000|2020-08-04 01:30:00|4094.3|4091.5|4095|4092.2|4096.3|4093.5|4092|4089.2|191
1596504900000|2020-08-04 01:35:00|4095.3|4092.5|4098|4095.2|4098.3|4095.5|4095|4092.2|145
1596505200000|2020-08-04 01:40:00|4097.5|4094.7|4096.3|4093.5|4098.5|4095.7|4096|4093.2|130
1596505500000|2020-08-04 01:45:00|4096.8|4094|4093|4090.2|4097.3|4094.5|4092|4089.2|250
1596505800000|2020-08-04 01:50:00|4093.3|4090.5|4090|4087.2|4093.3|4090.5|4090|4087.2|171
1596506100000|2020-08-04 01:55:00|4089.3|4086.5|4091|4088.2|4091.3|4088.5|4089.3|4086.5|83
1596506400000|2020-08-04 02:00:00|4090.5|4087.7|4094|4091.2|4097|4094.2|4088|4085.2|204
1596506700000|2020-08-04 02:05:00|4093.3|4090.5|4094.3|4091.5|4095|4092.2|4093|4090.2|97
1596507000000|2020-08-04 02:10:00|4094|4091.2|4096.3|4093.5|4097|4094.2|4094|4091.2|87
1596507300000|2020-08-04 02:15:00|4096.5|4093.7|4094|4091.2|4097|4094.2|4094|4091.2|82
1596507600000|2020-08-04 02:20:00|4093.5|4090.7|4092|4089.2|4094|4091.2|4092|4089.2|55
1596507900000|2020-08-04 02:25:00|4091|4088.2|4091|4088.2|4092|4089.2|4089|4086.2|101
1596508200000|2020-08-04 02:30:00|4091.3|4088.5|4089.3|4086.5|4093|4090.2|4088.8|4086|120
1596508500000|2020-08-04 02:35:00|4089|4086.2|4089|4086.2|4089.6|4086.8|4086.3|4083.5|120
1596508800000|2020-08-04 02:40:00|4089.3|4086.5|4089.3|4086.5|4090.3|4087.5|4089.1|4086.3|47
1596509100000|2020-08-04 02:45:00|4089.1|4086.3|4088.3|4085.5|4089.3|4086.5|4088.1|4085.3|62
1596509400000|2020-08-04 02:50:00|4088.6|4085.8|4091.3|4088.5|4091.3|4088.5|4088.3|4085.5|54
1596509700000|2020-08-04 02:55:00|4091.6|4088.8|4090.1|4087.3|4091.6|4088.8|4089.3|4086.5|46
1596510000000|2020-08-04 03:00:00|4090.3|4087.5|4089.3|4086.5|4091.3|4088.5|4088.3|4085.5|82
1596510300000|2020-08-04 03:05:00|4088.8|4086|4088.3|4085.5|4089.6|4086.8|4086.6|4083.8|133
1596510600000|2020-08-04 03:10:00|4088.6|4085.8|4090.1|4087.3|4090.3|4087.5|4088.3|4085.5|88
1596510900000|2020-08-04 03:15:00|4089.3|4086.5|4087.1|4084.3|4089.3|4086.5|4086.1|4083.3|94
1596511200000|2020-08-04 03:20:00|4086.6|4083.8|4085.1|4082.3|4086.6|4083.8|4084.3|4081.5|111
1596511500000|2020-08-04 03:25:00|4085.3|4082.5|4084.3|4081.5|4086.1|4083.3|4083.6|4080.8|119
1596511800000|2020-08-04 03:30:00|4083.6|4080.8|4084.3|4081.5|4085.6|4082.8|4083.6|4080.8|128
1596512100000|2020-08-04 03:35:00|4084.1|4081.3|4086.3|4083.5|4087.1|4084.3|4084.1|4081.3|112
1596512400000|2020-08-04 03:40:00|4087.1|4084.3|4085.1|4082.3|4087.3|4084.5|4085.1|4082.3|68
1596512700000|2020-08-04 03:45:00|4084.3|4081.5|4086.1|4083.3|4086.1|4083.3|4084.1|4081.3|55
1596513000000|2020-08-04 03:50:00|4085.6|4082.8|4085.1|4082.3|4086.1|4083.3|4085.1|4082.3|54
1596513300000|2020-08-04 03:55:00|4084.6|4081.8|4083.1|4080.3|4085.1|4082.3|4083.1|4080.3|94
1596513600000|2020-08-04 04:00:00|4082.1|4079.3|4083.1|4080.3|4083.1|4080.3|4081.4|4078.6|93
1596513900000|2020-08-04 04:05:00|4083.4|4080.6|4084.1|4081.3|4084.1|4081.3|4083.1|4080.3|41
1596514200000|2020-08-04 04:10:00|4084.4|4081.6|4086.4|4083.6|4088.1|4085.3|4084.4|4081.6|257
1596514500000|2020-08-04 04:15:00|4086.6|4083.8|4085.4|4082.6|4087.1|4084.3|4085.4|4082.6|27
1596514800000|2020-08-04 04:20:00|4086.1|4083.3|4086.1|4083.3|4086.1|4083.3|4085.1|4082.3|35
1596515100000|2020-08-04 04:25:00|4086.6|4083.8|4087.1|4084.3|4087.1|4084.3|4086.1|4083.3|23
1596515400000|2020-08-04 04:30:00|4086.6|4083.8|4087.1|4084.3|4088.1|4085.3|4085.1|4082.3|106
1596515700000|2020-08-04 04:35:00|4086.6|4083.8|4085.1|4082.3|4087.1|4084.3|4085.1|4082.3|108
1596516000000|2020-08-04 04:40:00|4085.4|4082.6|4088.6|4085.8|4088.6|4085.8|4085.1|4082.3|578
1596516300000|2020-08-04 04:45:00|4088.1|4085.3|4091.6|4088.8|4091.6|4088.8|4087.6|4084.8|313
1596516600000|2020-08-04 04:50:00|4091.9|4089.1|4090.9|4088.1|4091.9|4089.1|4088.9|4086.1|130
1596516900000|2020-08-04 04:55:00|4091.1|4088.3|4090.6|4087.8|4093.6|4090.8|4090.6|4087.8|163
1596517200000|2020-08-04 05:00:00|4090.9|4088.1|4089.6|4086.8|4093.6|4090.8|4086.1|4083.3|561
1596517500000|2020-08-04 05:05:00|4089.1|4086.3|4090.9|4088.1|4090.9|4088.1|4087.9|4085.1|161
1596517800000|2020-08-04 05:10:00|4090.1|4087.3|4087.9|4085.1|4090.1|4087.3|4087.6|4084.8|119
1596518100000|2020-08-04 05:15:00|4087.1|4084.3|4087.9|4085.1|4089.2|4086.4|4086.2|4083.4|385
1596518400000|2020-08-04 05:20:00|4087.6|4084.8|4087.6|4084.8|4088.2|4085.4|4086.6|4083.8|45
1596518700000|2020-08-04 05:25:00|4087.9|4085.1|4087.6|4084.8|4088.6|4085.8|4086.6|4083.8|85
1596519000000|2020-08-04 05:30:00|4087.2|4084.4|4086.9|4084.1|4089.7|4086.9|4085.6|4082.8|166
1596519300000|2020-08-04 05:35:00|4086.7|4083.9|4086.9|4084.1|4087.9|4085.1|4086.7|4083.9|84
1596519600000|2020-08-04 05:40:00|4086.7|4083.9|4082.9|4080.1|4086.9|4084.1|4082.2|4079.4|215
1596519900000|2020-08-04 05:45:00|4082.7|4079.9|4082.9|4080.1|4084.7|4081.9|4081.9|4079.1|181
1596520200000|2020-08-04 05:50:00|4083.4|4080.6|4082.9|4080.1|4083.9|4081.1|4082.7|4079.9|114
1596520500000|2020-08-04 05:55:00|4083.2|4080.4|4082.4|4079.6|4086.2|4083.4|4081.9|4079.1|175
1596520800000|2020-08-04 06:00:00|4082.2|4079.4|4080.7|4077.9|4083.9|4081.1|4078.9|4076.1|370
1596521100000|2020-08-04 06:05:00|4080.4|4077.6|4080.7|4077.9|4081.2|4078.4|4078.2|4075.4|278
1596521400000|2020-08-04 06:10:00|4080.4|4077.6|4089.2|4086.4|4089.4|4086.6|4079.2|4076.4|490
1596521700000|2020-08-04 06:15:00|4088.9|4086.1|4086.2|4083.4|4089.7|4086.9|4086.2|4083.4|321
1596522000000|2020-08-04 06:20:00|4085.9|4083.1|4088.9|4086.1|4089.2|4086.4|4085.2|4082.4|158
1596522300000|2020-08-04 06:25:00|4089.2|4086.4|4092.2|4089.4|4093.2|4090.4|4088.9|4086.1|268
1596522600000|2020-08-04 06:30:00|4092.7|4089.9|4095.9|4093.1|4098.2|4095.4|4090.9|4088.1|495
1596522900000|2020-08-04 06:35:00|4096.4|4093.6|4107.7|4104.9|4109.7|4106.9|4096.2|4093.4|878
1596523200000|2020-08-04 06:40:00|4107.9|4105.1|4111|4108.2|4111.7|4108.9|4106.7|4103.9|613
1596523500000|2020-08-04 06:45:00|4110.7|4107.9|4109|4106.2|4111.2|4108.4|4107.7|4104.9|283
1596523800000|2020-08-04 06:50:00|4108.7|4105.9|4111.7|4108.9|4111.7|4108.9|4107|4104.2|448
1596524100000|2020-08-04 06:55:00|4111.2|4108.4|4108|4105.2|4115|4112.2|4107.7|4104.9|500
1596524400000|2020-08-04 07:00:00|4108.2|4105.4|4108.2|4105.4|4111.2|4108.4|4103|4100.2|773
1596524700000|2020-08-04 07:05:00|4108.7|4105.9|4106|4103.2|4110.2|4107.4|4103|4100.2|720
1596525000000|2020-08-04 07:10:00|4105.5|4102.7|4105.2|4102.4|4109.2|4106.4|4103.2|4100.4|446
1596525300000|2020-08-04 07:15:00|4105|4102.2|4104.2|4101.4|4107|4104.2|4103.2|4100.4|437
1596525600000|2020-08-04 07:20:00|4104.5|4101.7|4099|4096.2|4106.2|4103.4|4097.2|4094.4|747
1596525900000|2020-08-04 07:25:00|4098.7|4095.9|4098.2|4095.4|4101.2|4098.4|4096.2|4093.4|734
1596526200000|2020-08-04 07:30:00|4098|4095.2|4107.2|4104.4|4107.2|4104.4|4096.2|4093.4|659
1596526500000|2020-08-04 07:35:00|4107|4104.2|4106|4103.2|4111.2|4108.4|4102.5|4099.7|550
1596526800000|2020-08-04 07:40:00|4105.7|4102.9|4098.7|4095.9|4106.5|4103.7|4098.7|4095.9|438
1596527100000|2020-08-04 07:45:00|4098.5|4095.7|4096.7|4093.9|4104|4101.2|4091.7|4088.9|840
1596527400000|2020-08-04 07:50:00|4096|4093.2|4091.7|4088.9|4096.7|4093.9|4089.7|4086.9|1044
1596527700000|2020-08-04 07:55:00|4091.3|4088.5|4088.7|4085.9|4096|4093.2|4088.3|4085.5|713
1596528000000|2020-08-04 08:00:00|4089|4086.2|4080.7|4077.9|4090|4087.2|4080|4077.2|1239
1596528300000|2020-08-04 08:05:00|4080|4077.2|4072.3|4069.5|4081.3|4078.5|4065.3|4062.5|2295
1596528600000|2020-08-04 08:10:00|4072|4069.2|4067.3|4064.5|4074.3|4071.5|4066|4063.2|1126
1596528900000|2020-08-04 08:15:00|4067|4064.2|4065.3|4062.5|4070.3|4067.5|4064|4061.2|1157
1596529200000|2020-08-04 08:20:00|4065|4062.2|4070.5|4067.7|4070.8|4068|4057.3|4054.5|1693
1596529500000|2020-08-04 08:25:00|4070.3|4067.5|4076|4073.2|4077.3|4074.5|4066.8|4064|1744
1596529800000|2020-08-04 08:30:00|4075.8|4073|4074|4071.2|4079.3|4076.5|4070.3|4067.5|1530
1596530100000|2020-08-04 08:35:00|4074.3|4071.5|4073.8|4071|4078|4075.2|4071.3|4068.5|707
1596530400000|2020-08-04 08:40:00|4073.3|4070.5|4076.5|4073.7|4081.3|4078.5|4071.3|4068.5|923
1596530700000|2020-08-04 08:45:00|4076.8|4074|4072.5|4069.7|4079.8|4077|4072.3|4069.5|523
1596531000000|2020-08-04 08:50:00|4072.3|4069.5|4076|4073.2|4077.8|4075|4071.8|4069|464
1596531300000|2020-08-04 08:55:00|4076.3|4073.5|4074.3|4071.5|4077|4074.2|4070.8|4068|402
1596531600000|2020-08-04 09:00:00|4074|4071.2|4071.5|4068.7|4075|4072.2|4066.8|4064|706
1596531900000|2020-08-04 09:05:00|4071.8|4069|4070.3|4067.5|4072.3|4069.5|4068.3|4065.5|362
1596532200000|2020-08-04 09:10:00|4069.8|4067|4066.5|4063.7|4070.3|4067.5|4065|4062.2|986
1596532500000|2020-08-04 09:15:00|4066.8|4064|4064|4061.2|4068.3|4065.5|4063|4060.2|514
1596532800000|2020-08-04 09:20:00|4063.8|4061|4068.1|4065.3|4068.8|4066|4059.8|4057|832
1596533100000|2020-08-04 09:25:00|4067.8|4065|4071.1|4068.3|4073.3|4070.5|4066.8|4064|485
1596533400000|2020-08-04 09:30:00|4071.3|4068.5|4069.3|4066.5|4072.8|4070|4065.8|4063|1495
1596533700000|2020-08-04 09:35:00|4069.1|4066.3|4059.6|4056.8|4069.3|4066.5|4059.3|4056.5|790
1596534000000|2020-08-04 09:40:00|4059.3|4056.5|4059.3|4056.5|4065.3|4062.5|4058.6|4055.8|942
1596534300000|2020-08-04 09:45:00|4058.8|4056|4056.6|4053.8|4060.6|4057.8|4052.1|4049.3|1426
1596534600000|2020-08-04 09:50:00|4057.1|4054.3|4060.6|4057.8|4062.8|4060|4055.1|4052.3|528
1596534900000|2020-08-04 09:55:00|4060.3|4057.5|4056.3|4053.5|4062.3|4059.5|4056.3|4053.5|401
1596535200000|2020-08-04 10:00:00|4056.1|4053.3|4046.6|4043.8|4061.6|4058.8|4045.3|4042.5|1399
1596535500000|2020-08-04 10:05:00|4047.3|4044.5|4048.3|4045.5|4053.9|4051.1|4045.3|4042.5|778
1596535800000|2020-08-04 10:10:00|4047.9|4045.1|4047.3|4044.5|4047.9|4045.1|4044.3|4041.5|584
1596536100000|2020-08-04 10:15:00|4046.9|4044.1|4052.3|4049.5|4052.3|4049.5|4041.3|4038.5|1279
1596536400000|2020-08-04 10:20:00|4051.9|4049.1|4050.3|4047.5|4051.9|4049.1|4048.3|4045.5|443
1596536700000|2020-08-04 10:25:00|4050.6|4047.8|4049.4|4046.6|4051.4|4048.6|4048.3|4045.5|254
1596537000000|2020-08-04 10:30:00|4050.4|4047.6|4053.4|4050.6|4056.9|4054.1|4050.4|4047.6|643
1596537300000|2020-08-04 10:35:00|4052.9|4050.1|4051.4|4048.6|4056.4|4053.6|4050.1|4047.3|392
1596537600000|2020-08-04 10:40:00|4051.1|4048.3|4058.6|4055.8|4058.9|4056.1|4049.6|4046.8|498
1596537900000|2020-08-04 10:45:00|4058.4|4055.6|4058.6|4055.8|4062.1|4059.3|4053.6|4050.8|735
1596538200000|2020-08-04 10:50:00|4059.1|4056.3|4059.9|4057.1|4060.6|4057.8|4056.9|4054.1|350
1596538500000|2020-08-04 10:55:00|4059.6|4056.8|4052.4|4049.6|4060.6|4057.8|4051.9|4049.1|553
1596538800000|2020-08-04 11:00:00|4052.6|4049.8|4051.6|4048.8|4057.6|4054.8|4050.9|4048.1|372
1596539100000|2020-08-04 11:05:00|4051.4|4048.6|4049.9|4047.1|4051.9|4049.1|4048.1|4045.3|453
1596539400000|2020-08-04 11:10:00|4049.6|4046.8|4050.6|4047.8|4050.9|4048.1|4043.4|4040.6|701
1596539700000|2020-08-04 11:15:00|4050.4|4047.6|4036.9|4034.1|4050.4|4047.6|4035.2|4032.4|1655
1596540000000|2020-08-04 11:20:00|4037.4|4034.6|4040.9|4038.1|4041.9|4039.1|4035.9|4033.1|802
1596540300000|2020-08-04 11:25:00|4041.4|4038.6|4042.6|4039.8|4043.4|4040.6|4040.4|4037.6|692
1596540600000|2020-08-04 11:30:00|4042.4|4039.6|4040.7|4037.9|4043.9|4041.1|4037.7|4034.9|844
1596540900000|2020-08-04 11:35:00|4040.4|4037.6|4041.7|4038.9|4043.4|4040.6|4039.9|4037.1|1343
1596541200000|2020-08-04 11:40:00|4041.9|4039.1|4045.1|4042.3|4046.9|4044.1|4040.9|4038.1|3790
1596541500000|2020-08-04 11:45:00|4044.7|4041.9|4046.4|4043.6|4049.4|4046.6|4044.4|4041.6|672
1596541800000|2020-08-04 11:50:00|4046.1|4043.3|4049.4|4046.6|4049.4|4046.6|4044.4|4041.6|650
1596542100000|2020-08-04 11:55:00|4048.9|4046.1|4048.7|4045.9|4049.7|4046.9|4046.9|4044.1|2347
1596542400000|2020-08-04 12:00:00|4048.9|4046.1|4049.4|4046.6|4049.4|4046.6|4045.4|4042.6|745
1596542700000|2020-08-04 12:05:00|4048.9|4046.1|4050.2|4047.4|4050.4|4047.6|4047.2|4044.4|425
1596543000000|2020-08-04 12:10:00|4050.4|4047.6|4050.4|4047.6|4050.4|4047.6|4047.7|4044.9|614
1596543300000|2020-08-04 12:15:00|4049.9|4047.1|4053.9|4051.1|4054.4|4051.6|4049.4|4046.6|828
1596543600000|2020-08-04 12:20:00|4053.4|4050.6|4051.4|4048.6|4055.4|4052.6|4050.4|4047.6|1807
1596543900000|2020-08-04 12:25:00|4051.2|4048.4|4043.2|4040.4|4051.4|4048.6|4036.9|4034.1|3619
1596544200000|2020-08-04 12:30:00|4043.4|4040.6|4043|4040.2|4043.7|4040.9|4039.7|4036.9|975
1596544500000|2020-08-04 12:35:00|4042.7|4039.9|4052|4049.2|4052.5|4049.7|4040|4037.2|2073
1596544800000|2020-08-04 12:40:00|4052.5|4049.7|4051.2|4048.4|4053|4050.2|4044.5|4041.7|760
1596545100000|2020-08-04 12:45:00|4051|4048.2|4046.2|4043.4|4052|4049.2|4044.2|4041.4|2222
1596545400000|2020-08-04 12:50:00|4045.5|4042.7|4043.5|4040.7|4047.2|4044.4|4040.5|4037.7|1510
1596545700000|2020-08-04 12:55:00|4044|4041.2|4043|4040.2|4046|4043.2|4042|4039.2|1187
1596546000000|2020-08-04 13:00:00|4042.5|4039.7|4062.2|4059.4|4062.5|4059.7|4030.5|4027.7|8026
1596546300000|2020-08-04 13:05:00|4062|4059.2|4048|4045.2|4062.7|4059.9|4044.2|4041.4|5189
1596546600000|2020-08-04 13:10:00|4047.7|4044.9|4056|4053.2|4057|4054.2|4042|4039.2|2361
1596546900000|2020-08-04 13:15:00|4055.7|4052.9|4064.2|4061.4|4065|4062.2|4052|4049.2|2398
1596547200000|2020-08-04 13:20:00|4064.5|4061.7|4071|4068.2|4073.2|4070.4|4063.2|4060.4|4885
1596547500000|2020-08-04 13:25:00|4070.5|4067.7|4074.7|4071.9|4079.2|4076.4|4067|4064.2|3328
1596547800000|2020-08-04 13:30:00|4074.5|4071.7|4081|4078.2|4083|4080.2|4072.5|4069.7|3056
1596548100000|2020-08-04 13:35:00|4081.2|4078.4|4076.5|4073.7|4081.7|4078.9|4071|4068.2|2558
1596548400000|2020-08-04 13:40:00|4077|4074.2|4079|4076.2|4079.5|4076.7|4074.5|4071.7|1415
1596548700000|2020-08-04 13:45:00|4079.2|4076.4|4081.5|4078.7|4088.5|4085.7|4077|4074.2|3288
1596549000000|2020-08-04 13:50:00|4081.7|4078.9|4088.7|4085.9|4091|4088.2|4081.5|4078.7|1825
1596549300000|2020-08-04 13:55:00|4088.5|4085.7|4093.7|4090.9|4098.5|4095.7|4087.5|4084.7|3101
1596549600000|2020-08-04 14:00:00|4094|4091.2|4106|4103.2|4110.5|4107.7|4094|4091.2|5806
1596549900000|2020-08-04 14:05:00|4105.8|4103|4114.5|4111.7|4115.5|4112.7|4100.8|4098|3750
1596550200000|2020-08-04 14:10:00|4115|4112.2|4112.2|4109.4|4123|4120.2|4109.5|4106.7|6734
1596550500000|2020-08-04 14:15:00|4112|4109.2|4122|4119.2|4124|4121.2|4109|4106.2|4553
1596550800000|2020-08-04 14:20:00|4123|4120.2|4120.5|4117.7|4126.5|4123.7|4117.7|4114.9|5070
1596551100000|2020-08-04 14:25:00|4120.7|4117.9|4118|4115.2|4126.2|4123.4|4115|4112.2|3438
1596551400000|2020-08-04 14:30:00|4117.7|4114.9|4112.5|4109.7|4120.5|4117.7|4111.7|4108.9|3055
1596551700000|2020-08-04 14:35:00|4113|4110.2|4120.5|4117.7|4126.5|4123.7|4111.5|4108.7|3260
1596552000000|2020-08-04 14:40:00|4120|4117.2|4132.5|4129.7|4132.5|4129.7|4119.5|4116.7|3190
1596552300000|2020-08-04 14:45:00|4133.5|4130.7|4140.5|4137.7|4141.5|4138.7|4126.5|4123.7|7449
1596552600000|2020-08-04 14:50:00|4141|4138.2|4147.5|4144.7|4158.5|4155.7|4140.5|4137.7|8033
1596552900000|2020-08-04 14:55:00|4147.2|4144.4|4140.5|4137.7|4152.5|4149.7|4139.5|4136.7|4323
1596553200000|2020-08-04 15:00:00|4140.2|4137.4|4148.5|4145.7|4151.5|4148.7|4139.5|4136.7|2442
1596553500000|2020-08-04 15:05:00|4148.7|4145.9|4144.5|4141.7|4152.5|4149.7|4139.5|4136.7|2904
1596553800000|2020-08-04 15:10:00|4145|4142.2|4150|4147.2|4156.5|4153.7|4144.3|4141.5|4320
1596554100000|2020-08-04 15:15:00|4150.2|4147.4|4162|4159.2|4169|4166.2|4150|4147.2|8292
1596554400000|2020-08-04 15:20:00|4161.2|4158.4|4159.7|4156.9|4169.2|4166.4|4156|4153.2|20086
1596554700000|2020-08-04 15:25:00|4160|4157.2|4162.7|4159.9|4165.5|4162.7|4155.5|4152.7|4095
1596555000000|2020-08-04 15:30:00|4162.5|4159.7|4173|4170.2|4174.5|4171.7|4160|4157.2|5356
1596555300000|2020-08-04 15:35:00|4173.2|4170.4|4169.7|4166.9|4176.5|4173.7|4166.5|4163.7|3915
1596555600000|2020-08-04 15:40:00|4169.5|4166.7|4175.9|4173.1|4177.9|4175.1|4169.2|4166.4|4021
1596555900000|2020-08-04 15:45:00|4176.2|4173.4|4176.9|4174.1|4177.9|4175.1|4172.5|4169.7|4948
1596556200000|2020-08-04 15:50:00|4177.2|4174.4|4176.9|4174.1|4179.9|4177.1|4172.9|4170.1|2296
1596556500000|2020-08-04 15:55:00|4177.2|4174.4|4170.7|4167.9|4177.9|4175.1|4170.5|4167.7|2301
1596556800000|2020-08-04 16:00:00|4170.9|4168.1|4174.5|4171.7|4176.9|4174.1|4167.7|4164.9|4337
1596557100000|2020-08-04 16:05:00|4174.2|4171.4|4173.5|4170.7|4176.5|4173.7|4170.5|4167.7|2343
1596557400000|2020-08-04 16:10:00|4174.5|4171.7|4165.5|4162.7|4175.5|4172.7|4165.5|4162.7|1928
1596557700000|2020-08-04 16:15:00|4165.7|4162.9|4169.5|4166.7|4172.5|4169.7|4165.5|4162.7|2252
1596558000000|2020-08-04 16:20:00|4170.5|4167.7|4174.5|4171.7|4175.5|4172.7|4170.5|4167.7|2341
1596558300000|2020-08-04 16:25:00|4174.7|4171.9|4174.2|4171.4|4178.5|4175.7|4171.5|4168.7|3684
1596558600000|2020-08-04 16:30:00|4174.5|4171.7|4168.5|4165.7|4180.2|4177.4|4166.5|4163.7|4396
1596558900000|2020-08-04 16:35:00|4168|4165.2|4161.5|4158.7|4168|4165.2|4159.2|4156.4|2559
1596559200000|2020-08-04 16:40:00|4162.5|4159.7|4164|4161.2|4164.5|4161.7|4158.5|4155.7|2700
1596559500000|2020-08-04 16:45:00|4164.2|4161.4|4164.2|4161.4|4165|4162.2|4161.5|4158.7|2286
1596559800000|2020-08-04 16:50:00|4164.5|4161.7|4157|4154.2|4166.5|4163.7|4155.5|4152.7|2157
1596560100000|2020-08-04 16:55:00|4157.2|4154.4|4156.3|4153.5|4161|4158.2|4154.8|4152|2849
1596560400000|2020-08-04 17:00:00|4156.5|4153.7|4155|4152.2|4163.5|4160.7|4154.5|4151.7|3470
1596560700000|2020-08-04 17:05:00|4155.2|4152.4|4154.5|4151.7|4158|4155.2|4152|4149.2|1692
1596561000000|2020-08-04 17:10:00|4154.2|4151.4|4169|4166.2|4169|4166.2|4154.2|4151.4|2807
1596561300000|2020-08-04 17:15:00|4170|4167.2|4177.5|4174.7|4180.5|4177.7|4169|4166.2|6761
1596561600000|2020-08-04 17:20:00|4177|4174.2|4176.5|4173.7|4180|4177.2|4173.7|4170.9|1680
1596561900000|2020-08-04 17:25:00|4176.9|4174.1|4184.9|4182.1|4185.9|4183.1|4176.7|4173.9|5119
1596562200000|2020-08-04 17:30:00|4185.2|4182.4|4188.5|4185.7|4188.9|4186.1|4181.2|4178.4|7209
1596562500000|2020-08-04 17:35:00|4188.2|4185.4|4199.2|4196.4|4204.5|4201.7|4187.5|4184.7|5940
1596562800000|2020-08-04 17:40:00|4198.9|4196.1|4213.2|4210.4|4215|4212.2|4197.9|4195.1|9730
1596563100000|2020-08-04 17:45:00|4213|4210.2|4206.4|4203.6|4216|4213.2|4204.4|4201.6|5855
1596563400000|2020-08-04 17:50:00|4207|4204.2|4213.4|4210.6|4215.4|4212.6|4205.7|4202.9|2905
1596563700000|2020-08-04 17:55:00|4213|4210.2|4206|4203.2|4219.7|4216.9|4205.7|4202.9|5057
1596564000000|2020-08-04 18:00:00|4206.4|4203.6|4211.4|4208.6|4216.9|4214.1|4206.2|4203.4|4237
1596564300000|2020-08-04 18:05:00|4211.7|4208.9|4197|4194.2|4212|4209.2|4195.7|4192.9|3959
1596564600000|2020-08-04 18:10:00|4198|4195.2|4198.2|4195.4|4201|4198.2|4196|4193.2|5618
1596564900000|2020-08-04 18:15:00|4198.7|4195.9|4203|4200.2|4205|4202.2|4198|4195.2|2963
1596565200000|2020-08-04 18:20:00|4203.2|4200.4|4201.5|4198.7|4209.7|4206.9|4196.5|4193.7|5324
1596565500000|2020-08-04 18:25:00|4201.2|4198.4|4179.4|4176.6|4202.5|4199.7|4176.4|4173.6|18510
1596565800000|2020-08-04 18:30:00|4179.7|4176.9|4176.7|4173.9|4183.7|4180.9|4175.4|4172.6|3259
1596566100000|2020-08-04 18:35:00|4176.4|4173.6|4173.5|4170.7|4176.7|4173.9|4170.5|4167.7|1857
1596566400000|2020-08-04 18:40:00|4173|4170.2|4170.7|4167.9|4176.7|4173.9|4170.5|4167.7|1910
1596566700000|2020-08-04 18:45:00|4170.5|4167.7|4174.9|4172.1|4176.9|4174.1|4167.5|4164.7|6836
1596567000000|2020-08-04 18:50:00|4175.9|4173.1|4172.7|4169.9|4176.4|4173.6|4168.5|4165.7|4132
1596567300000|2020-08-04 18:55:00|4173.2|4170.4|4178.5|4175.7|4178.5|4175.7|4170.5|4167.7|609
1596567600000|2020-08-04 19:00:00|4178.2|4175.4|4173.5|4170.7|4180.7|4177.9|4173.5|4170.7|1400
1596567900000|2020-08-04 19:05:00|4173.7|4170.9|4168.5|4165.7|4173.9|4171.1|4165.5|4162.7|1238
1596568200000|2020-08-04 19:10:00|4168.9|4166.1|4168.5|4165.7|4172.5|4169.7|4166.7|4163.9|1012
1596568500000|2020-08-04 19:15:00|4169.5|4166.7|4168.5|4165.7|4169.5|4166.7|4166.5|4163.7|328
1596568800000|2020-08-04 19:20:00|4168|4165.2|4170|4167.2|4170|4167.2|4166.5|4163.7|311
1596569100000|2020-08-04 19:25:00|4169.7|4166.9|4167.9|4165.1|4173.5|4170.7|4167.9|4165.1|850
1596569400000|2020-08-04 19:30:00|4168.9|4166.1|4172.5|4169.7|4172.5|4169.7|4167.9|4165.1|357
1596569700000|2020-08-04 19:35:00|4172.2|4169.4|4173|4170.2|4173.2|4170.4|4171.2|4168.4|273
1596570000000|2020-08-04 19:40:00|4173.2|4170.4|4172|4169.2|4173.2|4170.4|4171.2|4168.4|249
1596570300000|2020-08-04 19:45:00|4171.5|4168.7|4167|4164.2|4171.5|4168.7|4163.5|4160.7|1449
1596570600000|2020-08-04 19:50:00|4167.2|4164.4|4163|4160.2|4169|4166.2|4162.5|4159.7|841
1596570900000|2020-08-04 19:55:00|4162.8|4160|4169|4166.2|4169|4166.2|4162.5|4159.7|661
1596571200000|2020-08-04 20:00:00|4168.7|4165.9|4168.5|4165.7|4170.5|4167.7|4167.7|4164.9|440
1596571500000|2020-08-04 20:05:00|4169|4166.2|4168.2|4165.4|4170.5|4167.7|4167.5|4164.7|331
1596571800000|2020-08-04 20:10:00|4168|4165.2|4168.5|4165.7|4169.5|4166.7|4167.2|4164.4|214
1596572100000|2020-08-04 20:15:00|4168.2|4165.4|4168.5|4165.7|4169|4166.2|4165.5|4162.7|343
1596572400000|2020-08-04 20:20:00|4169|4166.2|4165.5|4162.7|4169|4166.2|4165|4162.2|144
1596572700000|2020-08-04 20:25:00|4165|4162.2|4163.5|4160.7|4167.5|4164.7|4161.8|4159|749
1596573000000|2020-08-04 20:30:00|4163.3|4160.5|4169.5|4166.7|4178.4|4173|4162.5|4159.7|1626
1596573300000|2020-08-04 20:35:00|4169|4166.2|4171.8|4169|4172.5|4169.7|4169|4166.2|471
1596573600000|2020-08-04 20:40:00|4171.3|4168.5|4165|4162.2|4172|4168.5|4164.8|4162|349
1596573900000|2020-08-04 20:45:00|4165.5|4162.7|4165.8|4163|4170.5|4167.7|4165|4162.2|392
1596574200000|2020-08-04 20:50:00|4165.5|4162.7|4164|4161.2|4166.5|4163.7|4162.5|4159.7|354
1596574500000|2020-08-04 20:55:00|4164.2|4161.4|4164|4161.2|4168.6|4165.2|4163.8|4158.1|459
1596578400000|2020-08-04 22:00:00|4163|4160.2|4168.3|4165.5|4169.3|4166.5|4158.8|4156|292
1596578700000|2020-08-04 22:05:00|4168|4165.2|4167.5|4164.7|4169.3|4166.5|4165.8|4163|75
1596579000000|2020-08-04 22:10:00|4167.3|4164.5|4166.1|4163.3|4167.3|4164.5|4165.3|4162.5|50
1596579300000|2020-08-04 22:15:00|4166.3|4163.5|4163.3|4160.5|4167.6|4164.8|4163.3|4160.5|244
1596579600000|2020-08-04 22:20:00|4163.6|4160.8|4164.3|4161.5|4166.3|4163.5|4163.6|4160.8|91
1596579900000|2020-08-04 22:25:00|4164.1|4161.3|4165.3|4162.5|4166.3|4163.5|4162.3|4159.5|69
1596580200000|2020-08-04 22:30:00|4164.8|4162|4165.6|4162.8|4166.3|4163.5|4163.6|4160.8|153
1596580500000|2020-08-04 22:35:00|4165.3|4162.5|4166.3|4163.5|4168|4165.2|4164|4161.2|169
1596580800000|2020-08-04 22:40:00|4166.5|4163.7|4166.5|4163.7|4167|4164.2|4165|4162.2|83
1596581100000|2020-08-04 22:45:00|4166.3|4163.5|4167.3|4164.5|4169|4166.2|4165.8|4163|270
1596581400000|2020-08-04 22:50:00|4166.8|4164|4167.3|4164.5|4167.3|4164.5|4166.3|4163.5|57
1596581700000|2020-08-04 22:55:00|4167.5|4164.7|4168.3|4165.5|4168.8|4166|4167.3|4164.5|107
1596582000000|2020-08-04 23:00:00|4168.5|4165.7|4169.3|4166.5|4170|4167.2|4166.3|4163.5|238
1596582300000|2020-08-04 23:05:00|4169.8|4167|4168|4165.2|4170|4167.2|4166|4163.2|239
1596582600000|2020-08-04 23:10:00|4168.3|4165.5|4166.3|4163.5|4168.3|4165.5|4166|4163.2|84
1596582900000|2020-08-04 23:15:00|4167.3|4164.5|4167.3|4164.5|4168.3|4165.5|4167.3|4164.5|75
1596583200000|2020-08-04 23:20:00|4167.5|4164.7|4166.6|4163.8|4167.6|4164.8|4166.6|4163.8|18
1596583500000|2020-08-04 23:25:00|4166.8|4164|4165.3|4162.5|4167.3|4164.5|4165.3|4162.5|53
1596583800000|2020-08-04 23:30:00|4165.8|4163|4164.1|4161.3|4166.1|4163.3|4164.1|4161.3|150
1596584100000|2020-08-04 23:35:00|4165.1|4162.3|4165.1|4162.3|4165.3|4162.5|4164.6|4161.8|110
1596584400000|2020-08-04 23:40:00|4164.6|4161.8|4165.3|4162.5|4165.6|4162.8|4164.1|4161.3|54
1596584700000|2020-08-04 23:45:00|4166.3|4163.5|4168.3|4165.5|4168.6|4165.8|4164.1|4161.3|131
1596585000000|2020-08-04 23:50:00|4168.6|4165.8|4168.3|4165.5|4168.6|4165.8|4168.3|4165.5|52
1596585300000|2020-08-04 23:55:00|4168.1|4165.3|4166.1|4163.3|4171.1|4168.3|4166.1|4163.3|497
1596585600000|2020-08-05 00:00:00|4166.3|4163.5|4165.1|4162.3|4169.3|4166.5|4159.1|4156.3|926
1596585900000|2020-08-05 00:05:00|4165.3|4162.5|4169.3|4166.5|4173.6|4170.8|4163.1|4160.3|491
1596586200000|2020-08-05 00:10:00|4168.9|4166.1|4167.1|4164.3|4170.1|4167.3|4167.1|4164.3|225
1596586500000|2020-08-05 00:15:00|4167.3|4164.5|4168.3|4165.5|4168.8|4166|4167.1|4164.3|127
1596586800000|2020-08-05 00:20:00|4169.1|4166.3|4168.1|4165.3|4169.6|4166.8|4166.3|4163.5|140
1596587100000|2020-08-05 00:25:00|4167.3|4164.5|4168.3|4165.5|4169.1|4166.3|4167.3|4164.5|62
1596587400000|2020-08-05 00:30:00|4168.1|4165.3|4167.1|4164.3|4168.1|4165.3|4166.6|4163.8|57
1596587700000|2020-08-05 00:35:00|4166.6|4163.8|4170.4|4167.6|4170.4|4167.6|4166.6|4163.8|161
1596588000000|2020-08-05 00:40:00|4170.9|4168.1|4167.1|4164.3|4171.1|4168.3|4167.1|4164.3|129
1596588300000|2020-08-05 00:45:00|4167.5|4164.7|4168.4|4165.6|4170.6|4167.8|4167.1|4164.3|253
1596588600000|2020-08-05 00:50:00|4168.1|4165.3|4168.1|4165.3|4169.1|4166.3|4168.1|4165.3|59
1596588900000|2020-08-05 00:55:00|4167.9|4165.1|4171.1|4168.3|4171.8|4169|4167.9|4165.1|171
1596589200000|2020-08-05 01:00:00|4171.4|4168.6|4165.1|4162.3|4173.6|4170.8|4162.6|4159.8|1002
1596589500000|2020-08-05 01:05:00|4164.4|4161.6|4163.4|4160.6|4165.6|4162.8|4162.1|4159.3|266
1596589800000|2020-08-05 01:10:00|4163.6|4160.8|4164.1|4161.3|4165.4|4162.6|4162.6|4159.8|217
1596590100000|2020-08-05 01:15:00|4164.6|4161.8|4164.1|4161.3|4165.6|4162.8|4163.9|4161.1|2132
1596590400000|2020-08-05 01:20:00|4163.6|4160.8|4170.1|4167.3|4170.1|4167.3|4162.1|4159.3|334
1596590700000|2020-08-05 01:25:00|4169.8|4167|4175.6|4172.8|4178.8|4176|4169.1|4166.3|951
1596591000000|2020-08-05 01:30:00|4175.1|4172.3|4171.1|4168.3|4176.1|4173.3|4171.1|4168.3|301
1596591300000|2020-08-05 01:35:00|4171.3|4168.5|4166.1|4163.3|4172.1|4169.3|4166.1|4163.3|217
1596591600000|2020-08-05 01:40:00|4165.8|4163|4169.1|4166.3|4169.1|4166.3|4165.8|4163|182
1596591900000|2020-08-05 01:45:00|4168.6|4165.8|4168.1|4165.3|4169.6|4166.8|4166.1|4163.3|149
1596592200000|2020-08-05 01:50:00|4168.6|4165.8|4171.8|4169|4172.1|4169.3|4168.6|4165.8|205
1596592500000|2020-08-05 01:55:00|4172.1|4169.3|4172.1|4169.3|4174.1|4171.3|4171.1|4168.3|151
1596592800000|2020-08-05 02:00:00|4172.6|4169.8|4171.9|4169.1|4174.1|4171.3|4170.6|4167.8|157
1596593100000|2020-08-05 02:05:00|4171.6|4168.8|4168.1|4165.3|4172.6|4169.8|4168.1|4165.3|965
1596593400000|2020-08-05 02:10:00|4167.7|4164.9|4168.7|4165.9|4169.9|4167.1|4167.7|4164.9|213
1596593700000|2020-08-05 02:15:00|4168.4|4165.6|4170.7|4167.9|4170.7|4167.9|4167.9|4165.1|77
1596594000000|2020-08-05 02:20:00|4170.4|4167.6|4171.4|4168.6|4171.7|4168.9|4170.4|4167.6|52
1596594300000|2020-08-05 02:25:00|4171.7|4168.9|4171.1|4168.3|4171.9|4169.1|4171.1|4168.3|27
1596594600000|2020-08-05 02:30:00|4171.7|4168.9|4170.1|4167.3|4172.1|4169.3|4170.1|4167.3|129
1596594900000|2020-08-05 02:35:00|4169.9|4167.1|4171.1|4168.3|4172.7|4169.9|4168.7|4165.9|196
1596595200000|2020-08-05 02:40:00|4171.7|4168.9|4173.4|4170.6|4174.4|4171.6|4171.1|4168.3|154
1596595500000|2020-08-05 02:45:00|4173.7|4170.9|4177.1|4174.3|4178.1|4175.3|4173.4|4170.6|312
1596595800000|2020-08-05 02:50:00|4176.9|4174.1|4181.1|4178.3|4183.1|4180.3|4176.7|4173.9|428
1596596100000|2020-08-05 02:55:00|4181.4|4178.6|4183.1|4180.3|4184.1|4181.3|4181.1|4178.3|229
1596596400000|2020-08-05 03:00:00|4182.7|4179.9|4181.7|4178.9|4183.4|4180.6|4181.4|4178.6|150
1596596700000|2020-08-05 03:05:00|4181.1|4178.3|4182.1|4179.3|4182.7|4179.9|4181.1|4178.3|120
1596597000000|2020-08-05 03:10:00|4181.9|4179.1|4183.2|4180.4|4183.2|4180.4|4180.7|4177.9|93
1596597300000|2020-08-05 03:15:00|4182.7|4179.9|4182.7|4179.9|4182.7|4179.9|4182.2|4179.4|53
1596597600000|2020-08-05 03:20:00|4183.2|4180.4|4180.9|4178.1|4183.7|4180.9|4180.7|4177.9|131
1596597900000|2020-08-05 03:25:00|4181.2|4178.4|4180.2|4177.4|4181.4|4178.6|4180.2|4177.4|126
1596598200000|2020-08-05 03:30:00|4179.6|4176.8|4174.4|4171.6|4179.6|4176.8|4173.7|4170.9|379
1596598500000|2020-08-05 03:35:00|4175.2|4172.4|4174.4|4171.6|4179.8|4173.9|4172.4|4169.6|419
1596598800000|2020-08-05 03:40:00|4174.7|4171.9|4175.2|4172.4|4176.2|4173.4|4174.4|4171.6|119
1596599100000|2020-08-05 03:45:00|4174.7|4171.9|4175.2|4172.4|4175.4|4172.6|4174.4|4171.6|38
1596599400000|2020-08-05 03:50:00|4175.7|4172.9|4175.2|4172.4|4176.7|4173.9|4175.2|4172.4|55
1596599700000|2020-08-05 03:55:00|4175.7|4172.9|4175.7|4172.9|4176.2|4173.4|4175.2|4172.4|82
1596600000000|2020-08-05 04:00:00|4175.2|4172.4|4172.2|4169.4|4175.2|4172.4|4171.7|4168.9|117
1596600300000|2020-08-05 04:05:00|4172.4|4169.6|4171.7|4168.9|4172.7|4169.9|4171|4168.2|197
1596600600000|2020-08-05 04:10:00|4171.2|4168.4|4171.7|4168.9|4171.7|4168.9|4170.7|4167.9|124
1596600900000|2020-08-05 04:15:00|4172.2|4169.4|4171.9|4169.1|4172.2|4169.4|4171.7|4168.9|88
1596601200000|2020-08-05 04:20:00|4172.2|4169.4|4172.2|4169.4|4173.7|4170.9|4171.7|4168.9|86
1596601500000|2020-08-05 04:25:00|4171.7|4168.9|4171.2|4168.4|4171.7|4168.9|4170.2|4167.4|85
1596601800000|2020-08-05 04:30:00|4171.5|4168.7|4171.7|4168.9|4172.7|4169.9|4170.7|4167.9|58
1596602100000|2020-08-05 04:35:00|4172.2|4169.4|4172.2|4169.4|4172.2|4169.4|4171.7|4168.9|28
1596602400000|2020-08-05 04:40:00|4172|4169.2|4173.2|4170.4|4173.2|4170.4|4171.7|4168.9|40
1596602700000|2020-08-05 04:45:00|4173.7|4170.9|4173.2|4170.4|4175.2|4172.4|4172.5|4169.7|106
1596603000000|2020-08-05 04:50:00|4172.7|4169.9|4171.2|4168.4|4173.2|4170.4|4171.2|4168.4|110
1596603300000|2020-08-05 04:55:00|4171|4168.2|4171.2|4168.4|4172.2|4169.4|4170.2|4167.4|84
1596603600000|2020-08-05 05:00:00|4170.7|4167.9|4171.2|4168.4|4171.7|4168.9|4169.5|4166.7|126
1596603900000|2020-08-05 05:05:00|4170.7|4167.9|4170.5|4167.7|4171.5|4168.7|4169.7|4166.9|131
1596604200000|2020-08-05 05:10:00|4170.2|4167.4|4169.7|4166.9|4171.5|4168.7|4168.7|4165.9|135
1596604500000|2020-08-05 05:15:00|4170.2|4167.4|4170.7|4167.9|4171.5|4168.7|4169.7|4166.9|65
1596604800000|2020-08-05 05:20:00|4170.5|4167.7|4169.7|4166.9|4171.7|4168.9|4169.5|4166.7|117
1596605100000|2020-08-05 05:25:00|4169.8|4167|4169.5|4166.7|4170.2|4167.4|4169.2|4166.4|72
1596605400000|2020-08-05 05:30:00|4169.8|4167|4170.5|4167.7|4171.5|4168.7|4169.5|4166.7|93
1596605700000|2020-08-05 05:35:00|4170.8|4168|4171.2|4168.4|4171.2|4168.4|4170.2|4167.4|89
1596606000000|2020-08-05 05:40:00|4171.5|4168.7|4178.2|4175.4|4179.2|4176.4|4171.5|4168.7|590
1596606300000|2020-08-05 05:45:00|4178.7|4175.9|4176.2|4173.4|4179.7|4176.9|4176.2|4173.4|255
1596606600000|2020-08-05 05:50:00|4176.7|4173.9|4174.9|4172.1|4177.7|4174.9|4174.9|4172.1|157
1596606900000|2020-08-05 05:55:00|4175.2|4172.4|4173.2|4170.4|4177.7|4174.9|4173.2|4170.4|191
1596607200000|2020-08-05 06:00:00|4173|4170.2|4176|4173.2|4176.2|4173.4|4169.2|4166.4|299
1596607500000|2020-08-05 06:05:00|4176.2|4173.4|4181|4178.2|4183.2|4180.4|4176|4173.2|335
1596607800000|2020-08-05 06:10:00|4181.2|4178.4|4182.2|4179.4|4182.2|4179.4|4179.2|4176.4|197
1596608100000|2020-08-05 06:15:00|4182.7|4179.9|4179|4176.2|4185.2|4182.4|4179|4176.2|427
1596608400000|2020-08-05 06:20:00|4179.2|4176.4|4185.2|4182.4|4185.2|4182.4|4178|4175.2|345
1596608700000|2020-08-05 06:25:00|4185|4182.2|4183.2|4180.4|4185.2|4182.4|4182|4179.2|297
1596609000000|2020-08-05 06:30:00|4183.7|4180.9|4185.2|4182.4|4189.5|4186.7|4183.7|4180.9|623
1596609300000|2020-08-05 06:35:00|4184.2|4181.4|4187.2|4184.4|4187.2|4184.4|4182|4179.2|424
1596609600000|2020-08-05 06:40:00|4187|4184.2|4187.2|4184.4|4189|4186.2|4185.2|4182.4|372
1596609900000|2020-08-05 06:45:00|4187.5|4184.7|4190.2|4187.4|4191.2|4188.4|4187.2|4184.4|371
1596610200000|2020-08-05 06:50:00|4190|4187.2|4197.2|4194.4|4197.2|4194.4|4189.2|4186.4|774
1596610500000|2020-08-05 06:55:00|4197|4194.2|4197.2|4194.4|4198|4195.2|4193.2|4190.4|432
1596610800000|2020-08-05 07:00:00|4197|4194.2|4204.3|4201.5|4204.3|4201.5|4196.2|4193.4|1071
1596611100000|2020-08-05 07:05:00|4204.7|4201.9|4213.3|4210.5|4213.3|4210.5|4202.3|4199.5|2221
1596611400000|2020-08-05 07:10:00|4212.7|4209.9|4208.3|4205.5|4217.3|4214.5|4207.3|4204.5|1145
1596611700000|2020-08-05 07:15:00|4209.3|4206.5|4205.3|4202.5|4209.5|4206.7|4204.3|4201.5|768
1596612000000|2020-08-05 07:20:00|4206|4203.2|4201.3|4198.5|4208.3|4205.5|4199.3|4196.5|1133
1596612300000|2020-08-05 07:25:00|4201|4198.2|4197.3|4194.5|4201.3|4198.5|4196.3|4193.5|488
1596612600000|2020-08-05 07:30:00|4196.8|4194|4207.5|4204.7|4208.8|4206|4195.5|4192.7|738
1596612900000|2020-08-05 07:35:00|4205.8|4203|4208.8|4206|4209|4206.2|4202.5|4199.7|560
1596613200000|2020-08-05 07:40:00|4209.3|4206.5|4212.5|4209.7|4213.8|4211|4206.8|4204|534
1596613500000|2020-08-05 07:45:00|4212.8|4210|4205.3|4202.5|4213.8|4211|4203.5|4200.7|621
1596613800000|2020-08-05 07:50:00|4205.5|4202.7|4203.8|4201|4208.8|4206|4201.5|4198.7|421
1596614100000|2020-08-05 07:55:00|4204.3|4201.5|4208.8|4206|4210.3|4207.5|4200.8|4198|828
1596614400000|2020-08-05 08:00:00|4209.3|4206.5|4211.1|4208.3|4213.8|4211|4207.8|4205|821
1596614700000|2020-08-05 08:05:00|4210.8|4208|4223.3|4220.5|4225.3|4222.5|4210.8|4208|2079
1596615000000|2020-08-05 08:10:00|4223.5|4220.7|4227.3|4224.5|4227.5|4224.7|4221|4218.2|1036
1596615300000|2020-08-05 08:15:00|4227|4224.2|4220.3|4217.5|4228.3|4225.5|4218.3|4215.5|1162
1596615600000|2020-08-05 08:20:00|4220.5|4217.7|4215.3|4212.5|4225.3|4222.5|4214|4211.2|1152
1596615900000|2020-08-05 08:25:00|4216.3|4213.5|4213.3|4210.5|4221|4218.2|4209|4206.2|1472
1596616200000|2020-08-05 08:30:00|4212.3|4209.5|4216.7|4213.9|4217.3|4214.5|4210|4207.2|932
1596616500000|2020-08-05 08:35:00|4217.3|4214.5|4225|4222.2|4226|4223.2|4216.5|4213.7|626
1596616800000|2020-08-05 08:40:00|4224.8|4222|4244.5|4241.7|4244.7|4241.9|4224.5|4221.7|3182
1596617100000|2020-08-05 08:45:00|4244.7|4241.9|4248.3|4245.5|4250.3|4247.5|4240|4237.2|2156
1596617400000|2020-08-05 08:50:00|4248.6|4245.8|4241|4238.2|4251.5|4248.7|4240.8|4238|1945
1596617700000|2020-08-05 08:55:00|4241.5|4238.7|4235.8|4233|4242|4239.2|4225.3|4222.5|1920
1596618000000|2020-08-05 09:00:00|4236.3|4233.5|4241.3|4238.5|4241.3|4238.5|4231.6|4228.8|843
1596618300000|2020-08-05 09:05:00|4241.9|4239.1|4245.6|4242.8|4248.3|4245.5|4238.9|4236.1|869
1596618600000|2020-08-05 09:10:00|4246.6|4243.8|4247.3|4244.5|4249.6|4246.8|4245.3|4242.5|671
1596618900000|2020-08-05 09:15:00|4246.9|4244.1|4240.8|4238|4248.8|4246|4240.3|4237.5|802
1596619200000|2020-08-05 09:20:00|4240.3|4237.5|4252|4249.2|4252.8|4250|4239.8|4237|1015
1596619500000|2020-08-05 09:25:00|4251.8|4249|4263.3|4260.5|4265.3|4262.5|4251.8|4249|3072
1596619800000|2020-08-05 09:30:00|4263.8|4261|4261|4258.2|4266|4263.2|4257.8|4255|1460
1596620100000|2020-08-05 09:35:00|4261.8|4259|4270.8|4268|4272|4269.2|4261.8|4259|1201
1596620400000|2020-08-05 09:40:00|4271|4268.2|4277.8|4275|4278.8|4276|4270|4267.2|1856
1596620700000|2020-08-05 09:45:00|4277.3|4274.5|4281.8|4279|4282.8|4280|4275|4272.2|1035
1596621000000|2020-08-05 09:50:00|4282.8|4280|4275.8|4273|4286.8|4284|4275.3|4272.5|2016
1596621300000|2020-08-05 09:55:00|4275.3|4272.5|4271.8|4269|4276.6|4273.8|4270.8|4268|925
1596621600000|2020-08-05 10:00:00|4271.6|4268.8|4269.8|4267|4277.1|4274.3|4266.1|4263.3|1172
1596621900000|2020-08-05 10:05:00|4269.3|4266.5|4274.1|4271.3|4276.3|4273.5|4268.1|4265.3|643
1596622200000|2020-08-05 10:10:00|4274.8|4272|4286.1|4283.3|4287.1|4284.3|4274.8|4272|1146
1596622500000|2020-08-05 10:15:00|4286.3|4283.5|4291.8|4289|4299.3|4296.5|4285.3|4282.5|5422
1596622800000|2020-08-05 10:20:00|4291.3|4288.5|4285.1|4282.3|4294.8|4292|4283.8|4281|1146
1596623100000|2020-08-05 10:25:00|4285.5|4282.7|4293.8|4291|4294.8|4292|4284.6|4281.8|949
1596623400000|2020-08-05 10:30:00|4294.1|4291.3|4291.1|4288.3|4294.8|4292|4284.8|4282|836
1596623700000|2020-08-05 10:35:00|4291.8|4289|4290.8|4288|4295.3|4292.5|4285.8|4283|858
1596624000000|2020-08-05 10:40:00|4290.1|4287.3|4291.8|4289|4295.2|4292.4|4289.8|4287|986
1596624300000|2020-08-05 10:45:00|4291.1|4288.3|4289.8|4287|4296.1|4293.3|4289.8|4287|768
1596624600000|2020-08-05 10:50:00|4290.1|4287.3|4291.3|4288.5|4293.1|4290.3|4287.8|4285|607
1596624900000|2020-08-05 10:55:00|4291.6|4288.8|4284.1|4281.3|4292.8|4290|4283.8|4281|769
1596625200000|2020-08-05 11:00:00|4283.8|4281|4287.8|4285|4288.8|4286|4282.3|4279.5|641
1596625500000|2020-08-05 11:05:00|4288.3|4285.5|4296.8|4294|4298.8|4296|4286.8|4284|2118
1596625800000|2020-08-05 11:10:00|4296.5|4293.7|4296.1|4293.3|4298.5|4295.7|4293.8|4291|540
1596626100000|2020-08-05 11:15:00|4296.3|4293.5|4302.8|4300|4305|4302.2|4294.5|4291.7|1549
1596626400000|2020-08-05 11:20:00|4302.5|4299.7|4315.8|4313|4315.8|4313|4300.5|4297.7|1940
1596626700000|2020-08-05 11:25:00|4315.6|4312.8|4327.5|4324.7|4333.5|4330.7|4311.5|4308.7|4496
1596627000000|2020-08-05 11:30:00|4328|4325.2|4332.5|4329.7|4332.8|4330|4325|4322.2|1950
1596627300000|2020-08-05 11:35:00|4332.3|4329.5|4323.8|4321|4335.8|4333|4322.8|4320|2074
1596627600000|2020-08-05 11:40:00|4324.5|4321.7|4328.8|4326|4328.8|4326|4323|4320.2|1307
1596627900000|2020-08-05 11:45:00|4328.4|4325.6|4343.8|4341|4344.8|4342|4326.8|4324|2731
1596628200000|2020-08-05 11:50:00|4344.1|4341.3|4345.1|4342.3|4362.3|4359.5|4338.6|4335.8|4823
1596628500000|2020-08-05 11:55:00|4344.8|4342|4353.8|4351|4353.8|4351|4339.8|4337|1826
1596628800000|2020-08-05 12:00:00|4354.1|4351.3|4333.8|4331|4354.6|4351.8|4332.8|4330|3670
1596629100000|2020-08-05 12:05:00|4333.4|4330.6|4345.1|4342.3|4345.8|4343|4333.3|4330.5|2596
1596629400000|2020-08-05 12:10:00|4345.6|4342.8|4337.8|4335|4347.8|4345|4337.8|4335|1413
1596629700000|2020-08-05 12:15:00|4338.1|4335.3|4322.8|4320|4344.8|4342|4322.1|4319.3|4166
1596630000000|2020-08-05 12:20:00|4322.4|4319.6|4305.7|4302.9|4322.4|4319.6|4305.4|4302.6|5333
1596630300000|2020-08-05 12:25:00|4305.4|4302.6|4313.4|4310.6|4316.4|4313.6|4304.9|4302.1|1946
1596630600000|2020-08-05 12:30:00|4313.7|4310.9|4323.4|4320.6|4329.4|4326.6|4310.4|4307.6|3709
1596630900000|2020-08-05 12:35:00|4322.7|4319.9|4327.4|4324.6|4328.4|4325.6|4320.8|4318|1752
1596631200000|2020-08-05 12:40:00|4327.1|4324.3|4323.4|4320.6|4331.8|4329|4322.4|4319.6|1255
1596631500000|2020-08-05 12:45:00|4323.1|4320.3|4319.1|4316.3|4326.4|4323.6|4316.4|4313.6|1072
1596631800000|2020-08-05 12:50:00|4318.9|4316.1|4314.9|4312.1|4325.9|4323.1|4309.4|4306.6|5076
1596632100000|2020-08-05 12:55:00|4315.3|4312.5|4323.3|4320.5|4325.6|4322.8|4315.3|4312.5|2958
1596632400000|2020-08-05 13:00:00|4324.3|4321.5|4338.3|4335.5|4342.3|4339.5|4315.3|4312.5|7068
1596632700000|2020-08-05 13:05:00|4338.9|4336.1|4329.3|4326.5|4338.9|4336.1|4326.3|4323.5|3907
1596633000000|2020-08-05 13:10:00|4328.9|4326.1|4341.8|4339|4341.8|4339|4324.9|4322.1|9748
1596633300000|2020-08-05 13:15:00|4342.8|4340|4349.8|4347|4352.8|4350|4333.8|4331|6548
1596633600000|2020-08-05 13:20:00|4350.2|4347.4|4349.8|4347|4351.8|4349|4340.8|4338|3361
1596633900000|2020-08-05 13:25:00|4349.3|4346.5|4330.3|4327.5|4350.8|4348|4329.3|4326.5|5214
1596634200000|2020-08-05 13:30:00|4330.6|4327.8|4336.3|4333.5|4346.3|4343.5|4328.9|4326.1|6009
1596634500000|2020-08-05 13:35:00|4336.6|4333.8|4323.3|4320.5|4340.3|4337.5|4319.3|4316.5|6078
1596634800000|2020-08-05 13:40:00|4324.3|4321.5|4329.8|4327|4339.8|4337|4323.3|4320.5|4737
1596635100000|2020-08-05 13:45:00|4330.3|4327.5|4343.8|4341|4343.8|4341|4328.5|4325.7|3635
1596635400000|2020-08-05 13:50:00|4344.3|4341.5|4348.8|4346|4351.8|4349|4343|4340.2|4593
1596635700000|2020-08-05 13:55:00|4349|4346.2|4349.8|4347|4352.2|4349.4|4347.8|4345|2102
1596636000000|2020-08-05 14:00:00|4350|4347.2|4342.8|4340|4354.8|4352|4340.8|4338|7782
1596636300000|2020-08-05 14:05:00|4343.1|4340.3|4345.3|4342.5|4355.7|4352.9|4337.3|4334.5|13670
1596636600000|2020-08-05 14:10:00|4344.8|4342|4337.3|4334.5|4344.8|4342|4337.3|4334.5|4724
1596636900000|2020-08-05 14:15:00|4337.1|4334.3|4338.3|4335.5|4342.3|4339.5|4333.3|4330.5|3021
1596637200000|2020-08-05 14:20:00|4338.1|4335.3|4344.1|4341.3|4349.1|4346.3|4337.3|4334.5|3625
1596637500000|2020-08-05 14:25:00|4343.8|4341|4338.3|4335.5|4346.8|4344|4337.1|4334.3|2621
1596637800000|2020-08-05 14:30:00|4338.7|4335.9|4350.8|4348|4353.3|4350.5|4335.3|4332.5|5399
1596638100000|2020-08-05 14:35:00|4351|4348.2|4315.6|4312.8|4360.1|4357.3|4306.3|4303.5|12180
1596638400000|2020-08-05 14:40:00|4316.3|4313.5|4332.3|4329.5|4336.1|4333.3|4307.6|4304.8|7509
1596638700000|2020-08-05 14:45:00|4332.6|4329.8|4349.3|4346.5|4350.3|4347.5|4331.3|4328.5|4094
1596639000000|2020-08-05 14:50:00|4347.9|4345.1|4343.3|4340.5|4352.3|4349.5|4334.3|4331.5|5182
1596639300000|2020-08-05 14:55:00|4343.6|4340.8|4336.6|4333.8|4345.1|4342.3|4329.1|4326.3|3525
1596639600000|2020-08-05 15:00:00|4336.3|4333.5|4340.6|4337.8|4342.9|4340.1|4329.6|4326.8|3109
1596639900000|2020-08-05 15:05:00|4340.9|4338.1|4340.9|4338.1|4344.4|4341.6|4330.4|4327.6|2609
1596640200000|2020-08-05 15:10:00|4341.4|4338.6|4336.4|4333.6|4343.4|4340.6|4328.6|4325.8|3125
1596640500000|2020-08-05 15:15:00|4336.6|4333.8|4330.4|4327.6|4339.9|4337.1|4324.4|4321.6|3157
1596640800000|2020-08-05 15:20:00|4330.6|4327.8|4340.4|4337.6|4340.6|4337.8|4329.1|4326.3|2820
1596641100000|2020-08-05 15:25:00|4340.6|4337.8|4343.9|4341.1|4347.4|4344.6|4337.4|4334.6|3734
1596641400000|2020-08-05 15:30:00|4343.5|4340.7|4336.9|4334.1|4346.4|4343.6|4333.6|4330.8|3101
1596641700000|2020-08-05 15:35:00|4336.4|4333.6|4326.4|4323.6|4336.4|4333.6|4324.4|4321.6|2373
1596642000000|2020-08-05 15:40:00|4327.4|4324.6|4321.4|4318.6|4330.4|4327.6|4318.9|4316.1|2462
1596642300000|2020-08-05 15:45:00|4322.4|4319.6|4318.6|4315.8|4328|4324.8|4317.6|4314.8|2805
1596642600000|2020-08-05 15:50:00|4318.2|4315.4|4321.9|4319.1|4322.4|4319.6|4309.4|4306.6|2861
1596642900000|2020-08-05 15:55:00|4321.6|4318.8|4305.2|4302.4|4322.9|4320.1|4303.9|4301.1|4550
1596643200000|2020-08-05 16:00:00|4305.9|4303.1|4305.2|4302.4|4310.9|4308.1|4294.9|4292.1|4127
1596643500000|2020-08-05 16:05:00|4305.5|4302.7|4302.2|4299.4|4306.9|4304.1|4296.9|4294.1|2838
1596643800000|2020-08-05 16:10:00|4302.9|4300.1|4303.2|4300.4|4306.9|4304.1|4299.5|4296.7|1933
1596644100000|2020-08-05 16:15:00|4303.7|4300.9|4297.5|4294.7|4305.5|4302.7|4296.9|4294.1|2014
1596644400000|2020-08-05 16:20:00|4297.2|4294.4|4301.9|4299.1|4304.2|4301.4|4296.5|4293.7|1785
1596644700000|2020-08-05 16:25:00|4301.2|4298.4|4298.2|4295.4|4302.5|4299.7|4296.5|4293.7|1738
1596645000000|2020-08-05 16:30:00|4298.5|4295.7|4277.1|4274.3|4300.5|4297.7|4275.1|4272.3|11655
1596645300000|2020-08-05 16:35:00|4277.3|4274.5|4288.1|4285.3|4291.1|4288.3|4275.1|4272.3|4093
1596645600000|2020-08-05 16:40:00|4287.8|4285|4283.1|4280.3|4288.5|4285.7|4269.8|4267|3738
1596645900000|2020-08-05 16:45:00|4283.3|4280.5|4275.3|4272.5|4285.1|4282.3|4275.1|4272.3|2385
1596646200000|2020-08-05 16:50:00|4275.1|4272.3|4264.2|4261.4|4275.1|4272.3|4259.7|4256.9|7057
1596646500000|2020-08-05 16:55:00|4264.4|4261.6|4276.2|4273.4|4279.2|4276.4|4262.4|4259.6|3238
1596646800000|2020-08-05 17:00:00|4275.9|4273.1|4261.5|4258.7|4277.2|4274.4|4257.2|4254.4|3984
1596647100000|2020-08-05 17:05:00|4260.7|4257.9|4251.5|4248.7|4265.2|4262.4|4250.8|4248|6673
1596647400000|2020-08-05 17:10:00|4251.8|4249|4241.8|4239|4254.2|4251.4|4240|4237.2|6445
1596647700000|2020-08-05 17:15:00|4242.2|4239.4|4250.5|4247.7|4254.2|4251.4|4237.8|4235|4324
1596648000000|2020-08-05 17:20:00|4250.9|4248.1|4250.8|4248|4252.2|4249.4|4241.8|4239|3161
1596648300000|2020-08-05 17:25:00|4250|4247.2|4245|4242.2|4250.5|4247.7|4241|4238.2|1987
1596648600000|2020-08-05 17:30:00|4245.3|4242.5|4233|4230.2|4250.3|4247.5|4230.8|4228|5704
1596648900000|2020-08-05 17:35:00|4233.3|4230.5|4230|4227.2|4237|4234.2|4223.3|4220.5|6176
1596649200000|2020-08-05 17:40:00|4229.8|4227|4223.8|4221|4229.8|4227|4220.3|4217.5|4028
1596649500000|2020-08-05 17:45:00|4224.1|4221.3|4227.3|4224.5|4229.8|4227|4213.3|4210.5|4457
1596649800000|2020-08-05 17:50:00|4227.6|4224.8|4227.1|4224.3|4229.5|4226.7|4222.8|4220|3041
1596650100000|2020-08-05 17:55:00|4226.8|4224|4236.2|4233.4|4239.8|4237|4226.8|4224|4516
1596650400000|2020-08-05 18:00:00|4236.8|4234|4237.8|4235|4238.8|4236|4231|4228.2|1904
1596650700000|2020-08-05 18:05:00|4237.5|4234.7|4233.8|4231|4237.8|4235|4230.2|4227.4|2216
1596651000000|2020-08-05 18:10:00|4233.5|4230.7|4238.5|4235.7|4240.8|4238|4232.1|4229.3|1760
1596651300000|2020-08-05 18:15:00|4238.8|4236|4228.8|4226|4240.2|4237.4|4227.8|4225|3988
1596651600000|2020-08-05 18:20:00|4229.1|4226.3|4230.5|4227.7|4233.8|4231|4223.8|4221|3354
1596651900000|2020-08-05 18:25:00|4229.8|4227|4238.9|4236.1|4240.9|4238.1|4220.1|4217.3|14254
1596652200000|2020-08-05 18:30:00|4238.6|4235.8|4232.4|4229.6|4240.4|4237.6|4230.6|4227.8|5352
1596652500000|2020-08-05 18:35:00|4231.4|4228.6|4232.4|4229.6|4232.6|4229.8|4227.4|4224.6|1028
1596652800000|2020-08-05 18:40:00|4231.4|4228.6|4238.4|4235.6|4238.4|4235.6|4231.4|4228.6|1142
1596653100000|2020-08-05 18:45:00|4239.4|4236.6|4238.4|4235.6|4240.4|4237.6|4236.4|4233.6|569
1596653400000|2020-08-05 18:50:00|4238.1|4235.3|4245.4|4242.6|4246.1|4243.3|4238.1|4235.3|858
1596653700000|2020-08-05 18:55:00|4245.1|4242.3|4244.4|4241.6|4246.8|4244|4241.8|4239|583
1596654000000|2020-08-05 19:00:00|4244.6|4241.8|4244.4|4241.6|4246.4|4243.6|4241.1|4238.3|699
1596654300000|2020-08-05 19:05:00|4243.9|4241.1|4236.1|4233.3|4244.1|4241.3|4235.4|4232.6|657
1596654600000|2020-08-05 19:10:00|4236.4|4233.6|4233.4|4230.6|4239.8|4237|4232.8|4230|636
1596654900000|2020-08-05 19:15:00|4233.1|4230.3|4239.1|4236.3|4240.1|4237.3|4232.4|4229.6|298
1596655200000|2020-08-05 19:20:00|4238.8|4236|4237.4|4234.6|4240.8|4238|4237.4|4234.6|414
1596655500000|2020-08-05 19:25:00|4237.8|4235|4237.1|4234.3|4240.4|4237.6|4236.8|4234|330
1596655800000|2020-08-05 19:30:00|4236.8|4234|4235.4|4232.6|4238.4|4235.6|4232.4|4229.6|748
1596656100000|2020-08-05 19:35:00|4235.7|4232.9|4230|4227.2|4239.4|4236.6|4228.7|4225.9|662
1596656400000|2020-08-05 19:40:00|4229.7|4226.9|4228.7|4225.9|4231.4|4228.6|4226.4|4223.6|581
1596656700000|2020-08-05 19:45:00|4229|4226.2|4230.7|4227.9|4233.7|4230.9|4228.7|4225.9|467
1596657000000|2020-08-05 19:50:00|4231|4228.2|4233|4230.2|4233.4|4230.6|4227|4224.2|600
1596657300000|2020-08-05 19:55:00|4232.4|4229.6|4227.2|4224.4|4232.4|4229.6|4227|4224.2|666
1596657600000|2020-08-05 20:00:00|4227|4224.2|4229.7|4226.9|4231|4228.2|4227|4224.2|232
1596657900000|2020-08-05 20:05:00|4230|4227.2|4230|4227.2|4230.7|4227.9|4229.4|4226.6|130
1596658200000|2020-08-05 20:10:00|4229.7|4226.9|4230.7|4227.9|4233|4230.2|4228.7|4225.9|312
1596658500000|2020-08-05 20:15:00|4231|4228.2|4232|4229.2|4233|4230.2|4230.7|4227.9|239
1596658800000|2020-08-05 20:20:00|4231.4|4228.6|4233|4230.2|4233|4230.2|4231.4|4228.6|66
1596659100000|2020-08-05 20:25:00|4232.2|4229.4|4231|4228.2|4234.4|4231.6|4230.7|4227.9|172
1596659400000|2020-08-05 20:30:00|4231.7|4228.9|4231.7|4228.9|4232|4229.2|4229.7|4226.9|166
1596659700000|2020-08-05 20:35:00|4231.4|4228.6|4232.7|4229.9|4233.4|4230.6|4231|4228.2|94
1596660000000|2020-08-05 20:40:00|4232.4|4229.6|4235.4|4232.6|4235.7|4232.9|4231.2|4228.4|381
1596660300000|2020-08-05 20:45:00|4235.2|4232.4|4235|4232.2|4236.4|4233.6|4233.4|4230.6|225
1596660600000|2020-08-05 20:50:00|4234.8|4232|4235|4232.2|4236|4233.2|4234|4231.2|150
1596660900000|2020-08-05 20:55:00|4235.2|4232.4|4235.7|4232.9|4237|4234.2|4235|4232|271
1596664800000|2020-08-05 22:00:00|4233.5|4230.7|4241.8|4239|4242|4239.2|4232.5|4229.7|379
1596665100000|2020-08-05 22:05:00|4242|4239.2|4249|4246.2|4254|4251.2|4241.8|4239|441
1596665400000|2020-08-05 22:10:00|4249.5|4246.7|4250.8|4248|4253|4250.2|4249|4246.2|143
1596665700000|2020-08-05 22:15:00|4251.3|4248.5|4250|4247.2|4251.8|4249|4247.8|4245|118
1596666000000|2020-08-05 22:20:00|4250.9|4248.1|4250.1|4247.3|4254.1|4251.3|4250.1|4247.3|97
1596666300000|2020-08-05 22:25:00|4249.1|4246.3|4238.8|4236|4249.1|4246.3|4235|4232.2|429
1596666600000|2020-08-05 22:30:00|4238.3|4235.5|4239.3|4236.5|4243.8|4241|4237.5|4234.7|108
1596666900000|2020-08-05 22:35:00|4239.1|4236.3|4239.8|4237|4240.8|4238|4237.5|4234.7|62
1596667200000|2020-08-05 22:40:00|4240.1|4237.3|4242.8|4240|4242.8|4240|4236.5|4233.7|115
1596667500000|2020-08-05 22:45:00|4242.6|4239.8|4244.8|4242|4244.8|4242|4242.3|4239.5|75
1596667800000|2020-08-05 22:50:00|4245.5|4242.7|4246.8|4244|4246.8|4244|4244.1|4241.3|114
1596668100000|2020-08-05 22:55:00|4246.6|4243.8|4246.6|4243.8|4247.8|4245|4246.1|4243.3|46
1596668400000|2020-08-05 23:00:00|4246.8|4244|4247.5|4244.7|4248.8|4246|4243.8|4241|145
1596668700000|2020-08-05 23:05:00|4246.8|4244|4245.8|4243|4248.5|4245.7|4245.5|4242.7|66
1596669000000|2020-08-05 23:10:00|4245.5|4242.7|4247.8|4245|4247.8|4245|4244.5|4241.7|42
1596669300000|2020-08-05 23:15:00|4248.2|4245.4|4248.8|4246|4248.8|4246|4247.1|4244.3|153
1596669600000|2020-08-05 23:20:00|4248.6|4245.8|4248.1|4245.3|4248.8|4246|4247.1|4244.3|57
1596669900000|2020-08-05 23:25:00|||||||||17
1596670200000|2020-08-05 23:30:00|4247.8|4245|4245.8|4243|4248.1|4245.3|4244.1|4241.3|142
1596670500000|2020-08-05 23:35:00|4246.1|4243.3|4251.8|4249|4252.8|4250|4245.8|4243|161
1596670800000|2020-08-05 23:40:00|4251.5|4248.7|4249.8|4247|4251.5|4248.7|4249.5|4246.7|47
1596671100000|2020-08-05 23:45:00|4249.5|4246.7|4247.8|4245|4250|4247.2|4246.8|4244|104
1596671400000|2020-08-05 23:50:00|4247.5|4244.7|4238.8|4236|4247.8|4245|4236.5|4233.7|361
1596671700000|2020-08-05 23:55:00|4239.3|4236.5|4236.8|4234|4240.1|4237.3|4233.4|4230.6|261
1596672000000|2020-08-06 00:00:00|4234.5|4231.7|4227.5|4224.7|4235.8|4233|4222.5|4219.7|1081
1596672300000|2020-08-06 00:05:00|4227.8|4225|4231.1|4228.3|4233.1|4230.3|4227.8|4225|326
1596672600000|2020-08-06 00:10:00|4231.8|4229|4232.1|4229.3|4234.1|4231.3|4230.1|4227.3|295
1596672900000|2020-08-06 00:15:00|4231.7|4228.9|4231.1|4228.3|4234.1|4231.3|4230.1|4227.3|265
1596673200000|2020-08-06 00:20:00|4230.8|4228|4235.1|4232.3|4235.1|4232.3|4230.8|4228|203
1596673500000|2020-08-06 00:25:00|4234.8|4232|4239.8|4237|4240.8|4238|4234.1|4231.3|486
1596673800000|2020-08-06 00:30:00|4239.6|4236.8|4232.1|4229.3|4239.6|4236.8|4231.1|4228.3|288
1596674100000|2020-08-06 00:35:00|4231.8|4229|4230.8|4228|4231.8|4229|4229.6|4226.8|171
1596674400000|2020-08-06 00:40:00|4230.6|4227.8|4230.8|4228|4232.6|4229.8|4228.6|4225.8|185
1596674700000|2020-08-06 00:45:00|4230.6|4227.8|4232.6|4229.8|4232.9|4230.1|4229.6|4226.8|108
1596675000000|2020-08-06 00:50:00|4232.9|4230.1|4229.6|4226.8|4233.1|4230.3|4228.6|4225.8|147
1596675300000|2020-08-06 00:55:00|4229.4|4226.6|4234.1|4231.3|4235.1|4232.3|4228.6|4225.8|148
1596675600000|2020-08-06 01:00:00|4233.9|4231.1|4223.9|4221.1|4236.6|4233.8|4220.1|4217.3|742
1596675900000|2020-08-06 01:05:00|4224.1|4221.3|4228.1|4225.3|4228.1|4225.3|4222.1|4219.3|190
1596676200000|2020-08-06 01:10:00|4227.4|4224.6|4228.1|4225.3|4229.1|4226.3|4225.1|4222.3|261
1596676500000|2020-08-06 01:15:00|4227.9|4225.1|4232.2|4229.4|4233.2|4230.4|4227.9|4225.1|238
1596676800000|2020-08-06 01:20:00|4232.6|4229.8|4237.9|4235.1|4238.6|4235.8|4232.2|4229.4|422
1596677100000|2020-08-06 01:25:00|4237.6|4234.8|4235.2|4232.4|4238.2|4235.4|4234.2|4231.4|285
1596677400000|2020-08-06 01:30:00|4234.9|4232.1|4233.2|4230.4|4235.4|4232.6|4232.9|4230.1|153
1596677700000|2020-08-06 01:35:00|4233.6|4230.8|4232.2|4229.4|4236.2|4233.4|4231.2|4228.4|254
1596678000000|2020-08-06 01:40:00|4231.9|4229.1|4231.2|4228.4|4233.4|4230.6|4230.2|4227.4|122
1596678300000|2020-08-06 01:45:00|4230.9|4228.1|4233.2|4230.4|4233.2|4230.4|4229.9|4227.1|170
1596678600000|2020-08-06 01:50:00|4232.2|4229.4|4231.2|4228.4|4233.2|4230.4|4230.6|4227.8|133
1596678900000|2020-08-06 01:55:00|4230.9|4228.1|4231.9|4229.1|4232.2|4229.4|4229.9|4227.1|144
1596679200000|2020-08-06 02:00:00|4231.4|4228.6|4231.2|4228.4|4231.9|4229.1|4229.2|4226.4|136
1596679500000|2020-08-06 02:05:00|4230.9|4228.1|4228.2|4225.4|4231.2|4228.4|4227.6|4224.8|380
1596679800000|2020-08-06 02:10:00|4228.6|4225.8|4230.2|4227.4|4230.2|4227.4|4227.6|4224.8|237
1596680100000|2020-08-06 02:15:00|4229.2|4226.4|4234.2|4231.4|4235.2|4232.4|4229.2|4226.4|287
1596680400000|2020-08-06 02:20:00|4234.9|4232.1|4234.2|4231.4|4235.2|4232.4|4233.2|4230.4|181
1596680700000|2020-08-06 02:25:00|4234.6|4231.8|4231.2|4228.4|4234.9|4232.1|4230.4|4227.6|149
1596681000000|2020-08-06 02:30:00|4230.8|4228|4233.2|4230.4|4233.2|4230.4|4229.2|4226.4|175
1596681300000|2020-08-06 02:35:00|4233|4230.2|4234.2|4231.4|4234.2|4231.4|4230.2|4227.4|220
1596681600000|2020-08-06 02:40:00|4233.9|4231.1|4230.9|4228.1|4234.2|4231.4|4230.9|4228.1|138
1596681900000|2020-08-06 02:45:00|4230.6|4227.8|4226.8|4224|4230.9|4228.1|4225.8|4223|1570
1596682200000|2020-08-06 02:50:00|4226.1|4223.3|4224.5|4221.7|4226.1|4223.3|4222.8|4220|337
1596682500000|2020-08-06 02:55:00|4224.8|4222|4219.8|4217|4226.8|4224|4217.8|4215|640
1596682800000|2020-08-06 03:00:00|4219.2|4216.4|4224.8|4222|4224.8|4222|4218.8|4216|376
1596683100000|2020-08-06 03:05:00|4224.2|4221.4|4224.8|4222|4225.5|4222.7|4223.8|4221|131
1596683400000|2020-08-06 03:10:00|4225.2|4222.4|4224.8|4222|4225.8|4223|4224.5|4221.7|166
1596683700000|2020-08-06 03:15:00|4224.5|4221.7|4226.5|4223.7|4228.5|4225.7|4224.5|4221.7|257
1596684000000|2020-08-06 03:20:00|4226.9|4224.1|4230.5|4227.7|4230.8|4228|4226.9|4224.1|305
1596684300000|2020-08-06 03:25:00|4230.2|4227.4|4227.5|4224.7|4232.5|4229.7|4226.5|4223.7|282
1596684600000|2020-08-06 03:30:00|4227.8|4225|4229.2|4226.4|4229.2|4226.4|4226.8|4224|84
1596684900000|2020-08-06 03:35:00|4229.8|4227|4231.2|4228.4|4232|4229.2|4229.8|4227|212
1596685200000|2020-08-06 03:40:00|4231|4228.2|4231.8|4229|4232.2|4229.4|4229|4226.2|243
1596685500000|2020-08-06 03:45:00|4232.2|4229.4|4230.8|4228|4232.8|4230|4229.5|4226.7|78
1596685800000|2020-08-06 03:50:00|4230.5|4227.7|4231.2|4228.4|4232.4|4229.6|4230.2|4227.4|188
1596686100000|2020-08-06 03:55:00|4230.8|4228|4230.8|4228|4230.8|4228|4229.2|4226.4|67
1596686400000|2020-08-06 04:00:00|4230.5|4227.7|4230.8|4228|4231.2|4228.4|4229.5|4226.7|99
1596686700000|2020-08-06 04:05:00|4230.5|4227.7|4231.5|4228.7|4231.8|4229|4230.5|4227.7|34
1596687000000|2020-08-06 04:10:00|4232|4229.2|4234.5|4231.7|4236.8|4234|4232|4229.2|304
1596687300000|2020-08-06 04:15:00|4234.8|4232|4230.3|4227.5|4234.8|4232|4230.3|4227.5|147
1596687600000|2020-08-06 04:20:00|4231|4228.2|4230.5|4227.7|4232.8|4230|4229.3|4226.5|91
1596687900000|2020-08-06 04:25:00|4230.3|4227.5|4234.8|4232|4234.8|4232|4229.8|4227|123
1596688200000|2020-08-06 04:30:00|4234.5|4231.7|4232.6|4229.8|4239.8|4237|4231.6|4228.8|508
1596688500000|2020-08-06 04:35:00|4232.8|4230|4233.3|4230.5|4233.6|4230.8|4230.8|4228|148
1596688800000|2020-08-06 04:40:00|4232.8|4230|4232.6|4229.8|4233.6|4230.8|4231.6|4228.8|85
1596689100000|2020-08-06 04:45:00|4232.1|4229.3|4232.6|4229.8|4234.3|4231.5|4231.6|4228.8|112
1596689400000|2020-08-06 04:50:00|4232.8|4230|4232.3|4229.5|4234.3|4231.5|4231.9|4229.1|119
1596689700000|2020-08-06 04:55:00|4231.9|4229.1|4232.9|4230.1|4233.6|4230.8|4231.9|4229.1|167
1596690000000|2020-08-06 05:00:00|4233.3|4230.5|4232.9|4230.1|4233.9|4231.1|4231.6|4228.8|160
1596690300000|2020-08-06 05:05:00|4232.6|4229.8|4231.6|4228.8|4233.6|4230.8|4231.6|4228.8|147
1596690600000|2020-08-06 05:10:00|4231.3|4228.5|4231.6|4228.8|4232.6|4229.8|4230.9|4228.1|92
1596690900000|2020-08-06 05:15:00|4231.9|4229.1|4228.6|4225.8|4231.9|4229.1|4226.9|4224.1|127
1596691200000|2020-08-06 05:20:00|4228.3|4225.5|4236.3|4233.5|4237.3|4234.5|4228.3|4225.5|289
1596691500000|2020-08-06 05:25:00|4235.9|4233.1|4240.3|4237.5|4240.9|4238.1|4235.6|4232.8|267
1596691800000|2020-08-06 05:30:00|4240.6|4237.8|4243.9|4241.1|4245.9|4243.1|4239.6|4236.8|753
1596692100000|2020-08-06 05:35:00|4243.6|4240.8|4241.9|4239.1|4243.9|4241.1|4240.6|4237.8|279
1596692400000|2020-08-06 05:40:00|4242.3|4239.5|4243.9|4241.1|4244.6|4241.8|4241.9|4239.1|185
1596692700000|2020-08-06 05:45:00|4244.3|4241.5|4259.9|4257.1|4259.9|4257.1|4243.9|4241.1|1058
1596693000000|2020-08-06 05:50:00|4259.6|4256.8|4253.9|4251.1|4259.6|4256.8|4252.9|4250.1|587
1596693300000|2020-08-06 05:55:00|4254.1|4251.3|4257.1|4254.3|4259.9|4257.1|4253.3|4250.5|367
1596693600000|2020-08-06 06:00:00|4257.3|4254.5|4259.6|4256.8|4260.9|4258.1|4254.9|4252.1|813
1596693900000|2020-08-06 06:05:00|4259.9|4257.1|4258.6|4255.8|4260.3|4257.5|4257.3|4254.5|712
1596694200000|2020-08-06 06:10:00|4258.3|4255.5|4254.9|4252.1|4258.9|4256.1|4250.3|4247.5|473
1596694500000|2020-08-06 06:15:00|4255.1|4252.3|4259.9|4257.1|4260.6|4257.8|4254.6|4251.8|334
1596694800000|2020-08-06 06:20:00|4260.3|4257.5|4256.6|4253.8|4260.3|4257.5|4254.3|4251.5|316
1596695100000|2020-08-06 06:25:00|4256.9|4254.1|4258.3|4255.5|4260.3|4257.5|4256.3|4253.5|293
1596695400000|2020-08-06 06:30:00|4258.6|4255.8|4257.9|4255.1|4260.3|4257.5|4254.9|4252.1|504
1596695700000|2020-08-06 06:35:00|4257.6|4254.8|4250.3|4247.5|4259.9|4257.1|4250.3|4247.5|422
1596696000000|2020-08-06 06:40:00|4250.6|4247.8|4247.6|4244.8|4252.3|4249.5|4246.6|4243.8|575
1596696300000|2020-08-06 06:45:00|4247.2|4244.4|4247.6|4244.8|4249.9|4247.1|4245.9|4243.1|452
1596696600000|2020-08-06 06:50:00|4247.3|4244.5|4241.9|4239.1|4247.9|4245.1|4240.9|4238.1|736
1596696900000|2020-08-06 06:55:00|4241.6|4238.8|4245.6|4242.8|4245.6|4242.8|4239.6|4236.8|588
1596697200000|2020-08-06 07:00:00|4246.1|4243.3|4234.9|4232.1|4249.9|4247.1|4234.5|4231.7|1790
1596697500000|2020-08-06 07:05:00|4235.4|4232.6|4226.9|4224.1|4235.9|4233.1|4223.9|4221.1|1504
1596697800000|2020-08-06 07:10:00|4226.7|4223.9|4234.9|4232.1|4237.9|4235.1|4225.5|4222.7|1191
1596698100000|2020-08-06 07:15:00|4234.5|4231.7|4240.9|4238.1|4243.9|4241.1|4234.2|4231.4|876
1596698400000|2020-08-06 07:20:00|4240.5|4237.7|4243.2|4240.4|4246.2|4243.4|4239.9|4237.1|952
1596698700000|2020-08-06 07:25:00|4243.5|4240.7|4238.9|4236.1|4243.9|4241.1|4233.9|4231.1|997
1596699000000|2020-08-06 07:30:00|4239.2|4236.4|4242.5|4239.7|4246.5|4243.7|4236.9|4234.1|899
1596699300000|2020-08-06 07:35:00|4242.9|4240.1|4239.5|4236.7|4245.2|4242.4|4239.5|4236.7|596
1596699600000|2020-08-06 07:40:00|4239.2|4236.4|4236.2|4233.4|4240.5|4237.7|4233|4230.2|777
1596699900000|2020-08-06 07:45:00|4236.7|4233.9|4230.5|4227.7|4239.5|4236.7|4230|4227.2|542
1596700200000|2020-08-06 07:50:00|4230.2|4227.4|4221.2|4218.4|4231.2|4228.4|4213.5|4210.7|2956
1596700500000|2020-08-06 07:55:00|4221.7|4218.9|4218.7|4215.9|4225|4222.2|4218|4215.2|1532
1596700800000|2020-08-06 08:00:00|4219|4216.2|4200.8|4198|4221|4218.2|4197.5|4194.7|4474
1596701100000|2020-08-06 08:05:00|4201|4198.2|4186.5|4183.7|4201.5|4198.7|4183.5|4180.7|3056
1596701400000|2020-08-06 08:10:00|4186|4183.2|4191.1|4188.3|4194.6|4191.8|4185.5|4182.7|2480
1596701700000|2020-08-06 08:15:00|4190.8|4188|4198.8|4196|4199.6|4196.8|4182.6|4179.8|2914
1596702000000|2020-08-06 08:20:00|4198.6|4195.8|4190.6|4187.8|4198.8|4196|4190.1|4187.3|1375
1596702300000|2020-08-06 08:25:00|4190.3|4187.5|4193.6|4190.8|4198.1|4195.3|4186.6|4183.8|1620
1596702600000|2020-08-06 08:30:00|4193.4|4190.6|4200.1|4197.3|4203.9|4201.1|4190.1|4187.3|2218
1596702900000|2020-08-06 08:35:00|4199.9|4197.1|4200.9|4198.1|4203.9|4201.1|4196.1|4193.3|1561
1596703200000|2020-08-06 08:40:00|4201.1|4198.3|4185.2|4182.4|4202.1|4199.3|4183.9|4181.1|2785
1596703500000|2020-08-06 08:45:00|4184.2|4181.4|4181.2|4178.4|4187.2|4184.4|4179.2|4176.4|1488
1596703800000|2020-08-06 08:50:00|4181.6|4178.8|4191.9|4189.1|4192.2|4189.4|4179.2|4176.4|1137
1596704100000|2020-08-06 08:55:00|4192.2|4189.4|4191.4|4188.6|4192.6|4189.8|4183.2|4180.4|1119
1596704400000|2020-08-06 09:00:00|4192|4189.2|4196.2|4193.4|4200.2|4197.4|4187.9|4185.1|1202
1596704700000|2020-08-06 09:05:00|4196.6|4193.8|4201.2|4198.4|4204.2|4201.4|4195.2|4192.4|762
1596705000000|2020-08-06 09:10:00|4200.6|4197.8|4201.2|4198.4|4207.2|4204.4|4200.2|4197.4|702
1596705300000|2020-08-06 09:15:00|4201.9|4199.1|4205.2|4202.4|4209.2|4206.4|4200.4|4197.6|2566
1596705600000|2020-08-06 09:20:00|4205.6|4202.8|4210.6|4207.8|4211.2|4208.4|4204.9|4202.1|592
1596705900000|2020-08-06 09:25:00|4210.2|4207.4|4210.4|4207.6|4215.2|4212.4|4204.6|4201.8|1048
1596706200000|2020-08-06 09:30:00|4210.2|4207.4|4212.9|4210.1|4216.9|4214.1|4206.9|4204.1|964
1596706500000|2020-08-06 09:35:00|4212.6|4209.8|4211.9|4209.1|4217.9|4215.1|4211.6|4208.8|633
1596706800000|2020-08-06 09:40:00|4212.3|4209.5|4213.9|4211.1|4217.2|4214.4|4210.2|4207.4|602
1596707100000|2020-08-06 09:45:00|4214.6|4211.8|4208.9|4206.1|4217.2|4214.4|4208.2|4205.4|635
1596707400000|2020-08-06 09:50:00|4208.2|4205.4|4214.6|4211.8|4214.9|4212.1|4208.2|4205.4|701
1596707700000|2020-08-06 09:55:00|4214.9|4212.1|4212.2|4209.4|4216.2|4213.4|4210.9|4208.1|425
1596708000000|2020-08-06 10:00:00|4212|4209.2|4206.2|4203.4|4212|4209.2|4198.2|4195.4|1131
1596708300000|2020-08-06 10:05:00|4206.4|4203.6|4208.9|4206.1|4210.9|4208.1|4203.9|4201.1|591
1596708600000|2020-08-06 10:10:00|4208.5|4205.7|4208.2|4205.4|4209.6|4206.8|4206.2|4203.4|471
1596708900000|2020-08-06 10:15:00|4207.9|4205.1|4211.2|4208.4|4213.2|4210.4|4206.2|4203.4|535
1596709200000|2020-08-06 10:20:00|4211.6|4208.8|4208.9|4206.1|4213.2|4210.4|4207.9|4205.1|419
1596709500000|2020-08-06 10:25:00|4209.2|4206.4|4201.9|4199.1|4210.6|4207.8|4199.9|4197.1|2125
1596709800000|2020-08-06 10:30:00|4201.2|4198.4|4195.6|4192.8|4201.6|4198.8|4194.2|4191.4|869
1596710100000|2020-08-06 10:35:00|4195.9|4193.1|4195.2|4192.4|4198.2|4195.4|4194.2|4191.4|441
1596710400000|2020-08-06 10:40:00|4195.9|4193.1|4197.2|4194.4|4197.2|4194.4|4191.9|4189.1|500
1596710700000|2020-08-06 10:45:00|4196.9|4194.1|4197.2|4194.4|4198.9|4196.1|4195.6|4192.8|770
1596711000000|2020-08-06 10:50:00|4196.9|4194.1|4187.2|4184.4|4198.2|4195.4|4185.9|4183.1|2337
1596711300000|2020-08-06 10:55:00|4186.9|4184.1|4190.2|4187.4|4191.2|4188.4|4182.9|4180.1|763
1596711600000|2020-08-06 11:00:00|4189.9|4187.1|4191.2|4188.4|4193.7|4190.9|4186.2|4183.4|713
1596711900000|2020-08-06 11:05:00|4190.9|4188.1|4197.7|4194.9|4198.2|4195.4|4187.9|4185.1|512
1596712200000|2020-08-06 11:10:00|4197|4194.2|4193|4190.2|4202.7|4199.9|4182.2|4179.4|2830
1596712500000|2020-08-06 11:15:00|4192.2|4189.4|4203|4200.2|4204.5|4201.7|4191.2|4188.4|479
1596712800000|2020-08-06 11:20:00|4203.4|4200.6|4205.3|4202.5|4206.5|4203.7|4202.3|4199.5|988
1596713100000|2020-08-06 11:25:00|4205.5|4202.7|4208.4|4205.6|4208.7|4205.9|4203|4200.2|1899
1596713400000|2020-08-06 11:30:00|4208|4205.2|4208.7|4205.9|4211|4208.2|4206.7|4203.9|1446
1596713700000|2020-08-06 11:35:00|4209.4|4206.6|4213.4|4210.6|4213.7|4210.9|4206.4|4203.6|817
1596714000000|2020-08-06 11:40:00|4212.7|4209.9|4201|4198.2|4213.7|4210.9|4199.7|4196.9|1702
1596714300000|2020-08-06 11:45:00|4201.4|4198.6|4192.3|4189.5|4204.3|4201.5|4191.6|4188.8|1329
1596714600000|2020-08-06 11:50:00|4192.7|4189.9|4206|4203.2|4206|4203.2|4192.7|4189.9|1193
1596714900000|2020-08-06 11:55:00|4205.7|4202.9|4213.5|4210.7|4217.7|4214.9|4203.2|4200.4|1312
1596715200000|2020-08-06 12:00:00|4213.3|4210.5|4207.7|4204.9|4214|4211.2|4207.7|4204.9|1782
1596715500000|2020-08-06 12:05:00|4207.3|4204.5|4203.4|4200.6|4209.7|4206.9|4201.7|4198.9|1252
1596715800000|2020-08-06 12:10:00|4202.9|4200.1|4205.7|4202.9|4205.7|4202.9|4201.7|4198.9|637
1596716100000|2020-08-06 12:15:00|4206.7|4203.9|4203.4|4200.6|4206.7|4203.9|4201.7|4198.9|787
1596716400000|2020-08-06 12:20:00|4203.7|4200.9|4207.4|4204.6|4211.1|4208.3|4202.9|4200.1|801
1596716700000|2020-08-06 12:25:00|4207.9|4205.1|4206.1|4203.3|4208.1|4205.3|4203.7|4200.9|452
1596717000000|2020-08-06 12:30:00|4205.9|4203.1|4227.4|4224.6|4229.1|4226.3|4205.1|4202.3|4942
1596717300000|2020-08-06 12:35:00|4228.1|4225.3|4236.8|4234|4238.1|4235.3|4225.9|4223.1|3000
1596717600000|2020-08-06 12:40:00|4237.1|4234.3|4242.8|4240|4244.8|4242|4236.8|4234|2157
1596717900000|2020-08-06 12:45:00|4243.1|4240.3|4244.6|4241.8|4246.1|4243.3|4240.1|4237.3|1408
1596718200000|2020-08-06 12:50:00|4244.1|4241.3|4251.6|4248.8|4256.3|4253.5|4244.1|4241.3|2507
1596718500000|2020-08-06 12:55:00|4251.3|4248.5|4251.6|4248.8|4252.8|4250|4246.6|4243.8|1943
1596718800000|2020-08-06 13:00:00|4251.8|4249|4262.4|4259.6|4263.4|4260.6|4247.3|4244.5|6579
1596719100000|2020-08-06 13:05:00|4263|4260.2|4271.8|4269|4279.5|4276.7|4263|4260.2|7860
1596719400000|2020-08-06 13:10:00|4271.6|4268.8|4270.1|4267.3|4278.8|4276|4264.4|4261.6|4497
1596719700000|2020-08-06 13:15:00|4269.8|4267|4264.4|4261.6|4278.4|4275.6|4263|4260.2|3657
1596720000000|2020-08-06 13:20:00|4264.2|4261.4|4270.1|4267.3|4273.1|4270.3|4263.4|4260.6|2207
1596720300000|2020-08-06 13:25:00|4269.4|4266.6|4272.4|4269.6|4274.4|4271.6|4266.4|4263.6|1228
1596720600000|2020-08-06 13:30:00|4271.8|4269|4276.4|4273.6|4277.8|4275|4267.4|4264.6|4522
1596720900000|2020-08-06 13:35:00|4276.8|4274|4268.4|4265.6|4279.1|4276.3|4268.1|4265.3|1993
1596721200000|2020-08-06 13:40:00|4268.1|4265.3|4264.8|4262|4278.8|4276|4262.4|4259.6|2644
1596721500000|2020-08-06 13:45:00|4265.8|4263|4265.8|4263|4268.8|4266|4259.4|4256.6|1962
1596721800000|2020-08-06 13:50:00|4265.4|4262.6|4265.6|4262.8|4270.4|4267.6|4262.4|4259.6|1773
1596722100000|2020-08-06 13:55:00|4265.8|4263|4265.4|4262.6|4269.8|4267|4262.8|4260|1425
1596722400000|2020-08-06 14:00:00|4265.1|4262.3|4258.1|4255.3|4267.8|4265|4258.1|4255.3|2137
1596722700000|2020-08-06 14:05:00|4257.7|4254.9|4246|4243.2|4257.7|4254.9|4241|4238.2|3800
1596723000000|2020-08-06 14:10:00|4246.2|4243.4|4248.4|4245.6|4256.4|4253.6|4244.7|4241.9|2570
1596723300000|2020-08-06 14:15:00|4249|4246.2|4241.4|4238.6|4251.7|4248.9|4239.4|4236.6|2487
1596723600000|2020-08-06 14:20:00|4241|4238.2|4237.4|4234.6|4246.4|4243.6|4236.4|4233.6|2470
1596723900000|2020-08-06 14:25:00|4237.2|4234.4|4242|4239.2|4242.1|4239.3|4235.7|4232.9|1309
1596724200000|2020-08-06 14:30:00|4242.4|4239.6|4253.4|4250.6|4256|4253.2|4241|4238.2|3627
1596724500000|2020-08-06 14:35:00|4253.8|4251|4242.7|4239.9|4261.4|4258.6|4240.7|4237.9|3905
1596724800000|2020-08-06 14:40:00|4243.1|4240.3|4217.3|4214.5|4246.7|4243.9|4214.3|4211.5|7539
1596725100000|2020-08-06 14:45:00|4216.8|4214|4224|4221.2|4229.4|4226.6|4211|4208.2|5887
1596725400000|2020-08-06 14:50:00|4223.6|4220.8|4235|4232.2|4235|4232.2|4218.8|4216|3944
1596725700000|2020-08-06 14:55:00|4235.4|4232.6|4240.7|4237.9|4243|4240.2|4232.5|4229.7|2874
1596726000000|2020-08-06 15:00:00|4240|4237.2|4249|4246.2|4251.2|4248.4|4237|4234.2|3223
1596726300000|2020-08-06 15:05:00|4249.2|4246.4|4240.7|4237.9|4252|4249.2|4234|4231.2|2323
1596726600000|2020-08-06 15:10:00|4241|4238.2|4231.5|4228.7|4243|4240.2|4227.8|4225|1983
1596726900000|2020-08-06 15:15:00|4231|4228.2|4236.8|4234|4237.8|4235|4230.8|4228|1739
1596727200000|2020-08-06 15:20:00|4236.5|4233.7|4230.8|4228|4239.3|4236.5|4225.5|4222.7|2255
1596727500000|2020-08-06 15:25:00|4231.1|4228.3|4224.1|4221.3|4231.1|4228.3|4217.5|4214.7|3205
1596727800000|2020-08-06 15:30:00|4224.3|4221.5|4226.5|4223.7|4230.8|4228|4216.8|4214|2890
1596728100000|2020-08-06 15:35:00|4227.2|4224.4|4217.8|4215|4227.5|4224.7|4216.1|4213.3|1360
1596728400000|2020-08-06 15:40:00|4217.5|4214.7|4219.8|4217|4219.8|4217|4212.8|4210|1556
1596728700000|2020-08-06 15:45:00|4219.5|4216.7|4237.8|4235|4238.5|4235.7|4218.3|4215.5|2043
1596729000000|2020-08-06 15:50:00|4238|4235.2|4242.5|4239.7|4244.1|4241.3|4234.5|4231.7|1998
1596729300000|2020-08-06 15:55:00|4242.8|4240|4250.5|4247.7|4251.5|4248.7|4242.1|4239.3|1837
1596729600000|2020-08-06 16:00:00|4250.3|4247.5|4260.2|4257.4|4266.9|4264.1|4250.3|4247.5|6046
1596729900000|2020-08-06 16:05:00|4259.9|4257.1|4256.5|4253.7|4267.9|4265.1|4256.5|4253.7|2262
1596730200000|2020-08-06 16:10:00|4256.9|4254.1|4254.2|4251.4|4261.5|4258.7|4252.9|4250.1|1829
1596730500000|2020-08-06 16:15:00|4253.9|4251.1|4256.5|4253.7|4257.2|4254.4|4249.9|4247.1|1142
1596730800000|2020-08-06 16:20:00|4256.9|4254.1|4253.7|4250.9|4259.9|4257.1|4251.5|4248.7|1090
1596731100000|2020-08-06 16:25:00|4253.9|4251.1|4253.5|4250.7|4254.5|4251.7|4248.8|4246|2957
1596731400000|2020-08-06 16:30:00|4253.9|4251.1|4250.1|4247.3|4254.7|4251.9|4250.1|4247.3|1801
1596731700000|2020-08-06 16:35:00|4249.7|4246.9|4241.1|4238.3|4250.1|4247.3|4239.1|4236.3|4917
1596732000000|2020-08-06 16:40:00|4240.8|4238|4247.8|4245|4248.8|4246|4240.1|4237.3|1328
1596732300000|2020-08-06 16:45:00|4247.5|4244.7|4236.7|4233.9|4247.5|4244.7|4234.7|4231.9|1879
1596732600000|2020-08-06 16:50:00|4236.4|4233.6|4237.9|4235.1|4242.9|4240.1|4236.4|4233.6|1085
1596732900000|2020-08-06 16:55:00|4238.1|4235.3|4242.1|4239.3|4244.1|4241.3|4233.4|4230.6|1911
1596733200000|2020-08-06 17:00:00|4241.8|4239|4238.1|4235.3|4243.1|4240.3|4235.1|4232.3|1433
1596733500000|2020-08-06 17:05:00|4238.4|4235.6|4227.1|4224.3|4238.4|4235.6|4224.7|4221.9|3898
1596733800000|2020-08-06 17:10:00|4226.7|4223.9|4224.7|4221.9|4230.1|4227.3|4220|4217.2|5081
1596734100000|2020-08-06 17:15:00|4224.9|4222.1|4220.3|4217.5|4227.3|4224.5|4219.3|4216.5|1606
1596734400000|2020-08-06 17:20:00|4220|4217.2|4223.7|4220.9|4225|4222.2|4217.3|4214.5|1842
1596734700000|2020-08-06 17:25:00|4222.3|4219.5|4226.7|4223.9|4227.7|4224.9|4219.7|4216.9|1575
1596735000000|2020-08-06 17:30:00|4227.3|4224.5|4215|4212.2|4227.7|4224.9|4212.3|4209.5|1822
1596735300000|2020-08-06 17:35:00|4214.3|4211.5|4214|4211.2|4214.7|4211.9|4207.3|4204.5|2627
1596735600000|2020-08-06 17:40:00|4214.3|4211.5|4215.3|4212.5|4216.3|4213.5|4212.7|4209.9|1275
1596735900000|2020-08-06 17:45:00|4214.3|4211.5|4220.7|4217.9|4224.7|4221.9|4214.3|4211.5|1971
1596736200000|2020-08-06 17:50:00|4221.1|4218.3|4219.4|4216.6|4223.1|4220.3|4218|4215.2|766
1596736500000|2020-08-06 17:55:00|4219.2|4216.4|4216.7|4213.9|4219.4|4216.6|4208.7|4205.9|2132
1596736800000|2020-08-06 18:00:00|4216.4|4213.6|4218.9|4216.1|4224.4|4221.6|4213.1|4210.3|3023
1596737100000|2020-08-06 18:05:00|4219.1|4216.3|4216|4213.2|4221.7|4218.9|4214.7|4211.9|3448
1596737400000|2020-08-06 18:10:00|4215.7|4212.9|4216.7|4213.9|4218.3|4215.5|4209.3|4206.5|3209
1596737700000|2020-08-06 18:15:00|4217.7|4214.9|4211.7|4208.9|4218.7|4215.9|4209.7|4206.9|1874
1596738000000|2020-08-06 18:20:00|4212|4209.2|4204.7|4201.9|4212.7|4209.9|4203.7|4200.9|3435
1596738300000|2020-08-06 18:25:00|4205|4202.2|4210.7|4207.9|4216.7|4213.9|4200|4197.2|12637
1596738600000|2020-08-06 18:30:00|4210.5|4207.7|4224.8|4222|4228.5|4225.7|4205.7|4202.9|3386
1596738900000|2020-08-06 18:35:00|4225.2|4222.4|4230.8|4228|4231.2|4228.4|4224.5|4221.7|801
1596739200000|2020-08-06 18:40:00|4229.8|4227|4231.8|4229|4232.8|4230|4228.5|4225.7|1090
1596739500000|2020-08-06 18:45:00|4232|4229.2|4231.8|4229|4232.8|4230|4229|4226.2|652
1596739800000|2020-08-06 18:50:00|4232.2|4229.4|4232.5|4229.7|4234.2|4231.4|4232|4229.2|388
1596740100000|2020-08-06 18:55:00|4232.2|4229.4|4228.5|4225.7|4233.8|4231|4227.8|4225|597
1596740400000|2020-08-06 19:00:00|4228.8|4226|4227.2|4224.4|4230.8|4228|4224.8|4222|733
1596740700000|2020-08-06 19:05:00|4226.8|4224|4222.8|4220|4226.8|4224|4220.5|4217.7|356
1596741000000|2020-08-06 19:10:00|4222.5|4219.7|4223.2|4220.4|4227.2|4224.4|4222.2|4219.4|1281
1596741300000|2020-08-06 19:15:00|4222.8|4220|4220.5|4217.7|4226.2|4223.4|4219.2|4216.4|294
1596741600000|2020-08-06 19:20:00|4220.2|4217.4|4218.2|4215.4|4220.2|4217.4|4217.2|4214.4|266
1596741900000|2020-08-06 19:25:00|4217.8|4215|4214.5|4211.7|4218.2|4215.4|4211.2|4208.4|413
1596742200000|2020-08-06 19:30:00|4214.8|4212|4216.5|4213.7|4219.2|4216.4|4214.2|4211.4|430
1596742500000|2020-08-06 19:35:00|4216.2|4213.4|4219.2|4216.4|4222.2|4219.4|4215.5|4212.7|308
1596742800000|2020-08-06 19:40:00|4219.5|4216.7|4220.2|4217.4|4222.8|4220|4218.7|4215.9|486
1596743100000|2020-08-06 19:45:00|4220|4217.2|4215.2|4212.4|4220.8|4218|4215.2|4212.4|276
1596743400000|2020-08-06 19:50:00|4214.8|4212|4217.2|4214.4|4219.5|4216.7|4214.2|4211.4|274
1596743700000|2020-08-06 19:55:00|4216.5|4213.7|4217.2|4214.4|4217.5|4214.7|4212.2|4209.4|310
1596744000000|2020-08-06 20:00:00|4217.8|4215|4213.2|4210.4|4218.2|4215.4|4212.8|4210|175
1596744300000|2020-08-06 20:05:00|4213.5|4210.7|4215.2|4212.4|4217.5|4214.7|4213.5|4210.7|144
1596744600000|2020-08-06 20:10:00|4216.2|4213.4|4215.5|4212.7|4217.2|4214.4|4214.5|4211.7|271
1596744900000|2020-08-06 20:15:00|4215.7|4212.9|4217.5|4214.7|4217.5|4214.7|4215.5|4212.7|61
1596745200000|2020-08-06 20:20:00|4217|4214.2|4216.7|4213.9|4218.2|4215.4|4216.2|4213.4|373
1596745500000|2020-08-06 20:25:00|4216.5|4213.7|4217.2|4214.4|4218.2|4215.4|4215.2|4212.4|383
1596745800000|2020-08-06 20:30:00|4216.8|4214|4216.2|4213.4|4217.2|4214.4|4215.2|4212.4|105
1596746100000|2020-08-06 20:35:00|4216.6|4213.8|4220.2|4217.4|4220.2|4217.4|4216.6|4213.8|178
1596746400000|2020-08-06 20:40:00|4219.8|4217|4219.9|4217.1|4220.9|4218.1|4218.2|4215.4|351
1596746700000|2020-08-06 20:45:00|4220.2|4217.4|4216.2|4213.4|4222.2|4219.4|4212.6|4209.8|257
1596747000000|2020-08-06 20:50:00|4215.9|4213.1|4210.6|4207.8|4217.2|4214.4|4210.6|4207.8|316
1596747300000|2020-08-06 20:55:00|4210.2|4207.4|4212.4|4209.6|4212.8|4209.8|4208.6|4205.8|305
1596751200000|2020-08-06 22:00:00|4212|4209.2|4215.5|4212.7|4216|4213.2|4209|4206.2|255
1596751500000|2020-08-06 22:05:00|4215|4212.2|4213.7|4210.9|4215.2|4212.4|4212|4209.2|154
1596751800000|2020-08-06 22:10:00|4214|4211.2|4214|4211.2|4214.5|4211.7|4213|4210.2|44
1596752100000|2020-08-06 22:15:00|4214.4|4211.6|4216|4213.2|4217|4214.2|4214.4|4211.6|50
1596752400000|2020-08-06 22:20:00|4215.6|4212.8|4216|4213.2|4216.2|4213.4|4214|4211.2|449
1596752700000|2020-08-06 22:25:00|4215.7|4212.9|4216|4213.2|4216.7|4213.9|4215.7|4212.9|81
1596753000000|2020-08-06 22:30:00|4216.4|4213.6|4216.7|4213.9|4217.7|4214.9|4216.4|4213.6|92
1596753300000|2020-08-06 22:35:00|4217|4214.2|4217|4214.2|4217.2|4214.4|4215.7|4212.9|54
1596753600000|2020-08-06 22:40:00|4217.2|4214.4|4219.2|4216.4|4219.7|4216.9|4217|4214.2|89
1596753900000|2020-08-06 22:45:00|4219.7|4216.9|4219.7|4216.9|4220|4217.2|4219.7|4216.9|54
1596754200000|2020-08-06 22:50:00|4219.3|4216.5|4218.7|4215.9|4219.3|4216.5|4218.7|4215.9|26
1596754500000|2020-08-06 22:55:00|4219|4216.2|4217|4214.2|4219|4216.2|4216.7|4213.9|70
1596754800000|2020-08-06 23:00:00|4216.7|4213.9|4218|4215.2|4220.3|4217.5|4216.7|4213.9|118
1596755100000|2020-08-06 23:05:00|4217.7|4214.9|4219|4216.2|4219|4216.2|4215.7|4212.9|90
1596755400000|2020-08-06 23:10:00|4219.3|4216.5|4220.3|4217.5|4220.3|4217.5|4219|4216.2|31
1596755700000|2020-08-06 23:15:00|4220|4217.2|4220.7|4217.9|4222|4219.2|4219.7|4216.9|44
1596756000000|2020-08-06 23:20:00|4220|4217.2|4222.7|4219.9|4223.7|4220.9|4219.7|4216.9|97
1596756300000|2020-08-06 23:25:00|4222.2|4219.4|4224|4221.2|4224|4221.2|4221.7|4218.9|64
1596756600000|2020-08-06 23:30:00|4223.7|4220.9|4223.7|4220.9|4224|4221.2|4223.7|4220.9|49
1596756900000|2020-08-06 23:35:00|4224|4221.2|4225.7|4222.9|4225.7|4222.9|4223.7|4220.9|95
1596757200000|2020-08-06 23:40:00|4226.1|4223.3|4220.7|4217.9|4226.7|4223.9|4220.7|4217.9|110
1596757500000|2020-08-06 23:45:00|4221|4218.2|4221|4218.2|4221|4218.2|4219.7|4216.9|53
1596757800000|2020-08-06 23:50:00|4221.3|4218.5|4222.7|4219.9|4223|4220.2|4220.7|4217.9|74
1596758100000|2020-08-06 23:55:00|4223|4220.2|4223|4220.2|4224.7|4221.9|4222.7|4219.9|59
1596758400000|2020-08-07 00:00:00|4222.7|4219.9|4223.3|4220.5|4223.3|4220.5|4215.7|4212.9|493
1596758700000|2020-08-07 00:05:00|4222.3|4219.5|4225|4222.2|4225.7|4222.9|4221.7|4218.9|194
1596759000000|2020-08-07 00:10:00|4224.7|4221.9|4224|4221.2|4226|4223.2|4221.5|4218.7|163
1596759300000|2020-08-07 00:15:00|4223.7|4220.9|4226|4223.2|4226.7|4223.9|4222.7|4219.9|125
1596759600000|2020-08-07 00:20:00|4226.4|4223.6|4227.1|4224.3|4229.7|4226.9|4223.7|4220.9|286
1596759900000|2020-08-07 00:25:00|4227.8|4225|4232.1|4229.3|4232.1|4229.3|4227.1|4224.3|446
1596760200000|2020-08-07 00:30:00|4231.8|4229|4230.1|4227.3|4232.1|4229.3|4229.1|4226.3|113
1596760500000|2020-08-07 00:35:00|4229.8|4227|4231.8|4229|4232.1|4229.3|4227.4|4224.6|843
1596760800000|2020-08-07 00:40:00|4231.2|4228.4|4230.5|4227.7|4232.8|4230|4229.8|4227|124
1596761100000|2020-08-07 00:45:00|4230.3|4227.5|4229.8|4227|4230.3|4227.5|4228.8|4226|63
1596761400000|2020-08-07 00:50:00|4230|4227.2|4227.8|4225|4231.2|4228.4|4227.8|4225|114
1596761700000|2020-08-07 00:55:00|4228.2|4225.4|4228.8|4226|4229.8|4227|4227.8|4225|100
1596762000000|2020-08-07 01:00:00|4228.4|4225.6|4224.1|4221.3|4230.8|4228|4223.1|4220.3|627
1596762300000|2020-08-07 01:05:00|4224.8|4222|4221.8|4219|4225.4|4222.6|4220.8|4218|282
1596762600000|2020-08-07 01:10:00|4222.1|4219.3|4233.8|4231|4233.8|4231|4221.1|4218.3|464
1596762900000|2020-08-07 01:15:00|4233.1|4230.3|4234.1|4231.3|4236.8|4234|4230.8|4228|399
1596763200000|2020-08-07 01:20:00|4234.4|4231.6|4231.1|4228.3|4235.1|4232.3|4230.8|4228|153
1596763500000|2020-08-07 01:25:00|4231.4|4228.6|4228.1|4225.3|4231.4|4228.6|4226.8|4224|298
1596763800000|2020-08-07 01:30:00|4227.8|4225|4226.1|4223.3|4228.1|4225.3|4223.8|4221|288
1596764100000|2020-08-07 01:35:00|4225.8|4223|4227.8|4225|4229.1|4226.3|4223.6|4220.8|232
1596764400000|2020-08-07 01:40:00|4228.1|4225.3|4226.1|4223.3|4229.1|4226.3|4226.1|4223.3|211
1596764700000|2020-08-07 01:45:00|4226.8|4224|4228.8|4226|4228.8|4226|4224.8|4222|162
1596765000000|2020-08-07 01:50:00|4229.2|4226.4|4228.8|4226|4229.8|4227|4227.8|4225|114
1596765300000|2020-08-07 01:55:00|4228.4|4225.6|4229.8|4227|4230.8|4228|4227.8|4225|128
1596765600000|2020-08-07 02:00:00|4230.2|4227.4|4228.1|4225.3|4231.8|4229|4225.8|4223|189
1596765900000|2020-08-07 02:05:00|4228.8|4226|4228.8|4226|4231.8|4229|4227.8|4225|182
1596766200000|2020-08-07 02:10:00|4228.4|4225.6|4225.8|4223|4228.8|4226|4225.5|4222.7|147
1596766500000|2020-08-07 02:15:00|4226.1|4223.3|4223.1|4220.3|4227.3|4224.5|4222.1|4219.3|179
1596766800000|2020-08-07 02:20:00|4222.8|4220|4221.8|4219|4223.8|4221|4221.6|4218.8|219
1596767100000|2020-08-07 02:25:00|4221.4|4218.6|4208.4|4205.6|4221.6|4218.8|4207.1|4204.3|875
1596767400000|2020-08-07 02:30:00|4208.1|4205.3|4204.4|4201.6|4209.1|4206.3|4200.1|4197.3|945
1596767700000|2020-08-07 02:35:00|4204.8|4202|4207.4|4204.6|4208.4|4205.6|4204.1|4201.3|354
1596768000000|2020-08-07 02:40:00|4207.1|4204.3|4207.4|4204.6|4207.4|4204.6|4205.1|4202.3|180
1596768300000|2020-08-07 02:45:00|4207.1|4204.3|4206.8|4204|4210.1|4207.3|4206.1|4203.3|210
1596768600000|2020-08-07 02:50:00|4207.1|4204.3|4207.1|4204.3|4209.1|4206.3|4206.1|4203.3|107
1596768900000|2020-08-07 02:55:00|4207.4|4204.6|4214.4|4211.6|4217.4|4214.6|4206.1|4203.3|636
1596769200000|2020-08-07 03:00:00|4214.1|4211.3|4215.4|4212.6|4216.4|4213.6|4213.1|4210.3|188
1596769500000|2020-08-07 03:05:00|4215|4212.2|4213.1|4210.3|4215.4|4212.6|4212.1|4209.3|161
1596769800000|2020-08-07 03:10:00|4212.8|4210|4214.4|4211.6|4214.8|4212|4209.4|4206.6|180
1596770100000|2020-08-07 03:15:00|4214.1|4211.3|4216.4|4213.6|4218.1|4215.3|4213.1|4210.3|148
1596770400000|2020-08-07 03:20:00|4216.1|4213.3|4216.1|4213.3|4217.5|4214.7|4213.8|4211|142
1596770700000|2020-08-07 03:25:00|4215.8|4213|4207.8|4205|4216.1|4213.3|4207.2|4204.4|264
1596771000000|2020-08-07 03:30:00|4207.7|4204.9|4210.2|4207.4|4211.2|4208.4|4207.2|4204.4|205
1596771300000|2020-08-07 03:35:00|4209.9|4207.1|4195.5|4192.7|4210.5|4207.7|4192.7|4189.9|1711
1596771600000|2020-08-07 03:40:00|4194.9|4192.1|4197.9|4195.1|4199.5|4196.7|4194.7|4191.9|347
1596771900000|2020-08-07 03:45:00|4198.2|4195.4|4201.2|4198.4|4201.2|4198.4|4197.9|4195.1|364
1596772200000|2020-08-07 03:50:00|4200.9|4198.1|4196.2|4193.4|4201.2|4198.4|4194.5|4191.7|181
1596772500000|2020-08-07 03:55:00|4195.9|4193.1|4196.5|4193.7|4198.2|4195.4|4195.1|4192.3|196
1596772800000|2020-08-07 04:00:00|4195.5|4192.7|4194.5|4191.7|4197.5|4194.7|4192.5|4189.7|421
1596773100000|2020-08-07 04:05:00|4194.2|4191.4|4195.9|4193.1|4196.2|4193.4|4192.5|4189.7|195
1596773400000|2020-08-07 04:10:00|4196.5|4193.7|4193.5|4190.7|4198.2|4195.4|4193.5|4190.7|360
1596773700000|2020-08-07 04:15:00|4193.2|4190.4|4194.5|4191.7|4194.7|4191.9|4190.5|4187.7|222
1596774000000|2020-08-07 04:20:00|4194.7|4191.9|4196.2|4193.4|4196.5|4193.7|4194.5|4191.7|125
1596774300000|2020-08-07 04:25:00|4196.5|4193.7|4194.5|4191.7|4197.5|4194.7|4194.5|4191.7|184
1596774600000|2020-08-07 04:30:00|4194.9|4192.1|4195.5|4192.7|4195.9|4193.1|4191.5|4188.7|199
1596774900000|2020-08-07 04:35:00|4195.9|4193.1|4198.2|4195.4|4198.9|4196.1|4195.5|4192.7|205
1596775200000|2020-08-07 04:40:00|4198.6|4195.8|4198.5|4195.7|4199.5|4196.7|4195.9|4193.1|286
1596775500000|2020-08-07 04:45:00|4198.9|4196.1|4198.5|4195.7|4201.5|4198.7|4197.5|4194.7|341
1596775800000|2020-08-07 04:50:00|4198.2|4195.4|4199.5|4196.7|4199.5|4196.7|4198.2|4195.4|49
1596776100000|2020-08-07 04:55:00|4199.9|4197.1|4199.5|4196.7|4200.5|4197.7|4198.2|4195.4|136
1596776400000|2020-08-07 05:00:00|4200.2|4197.4|4193.2|4190.4|4200.5|4197.7|4192.5|4189.7|280
1596776700000|2020-08-07 05:05:00|4193.5|4190.7|4186.5|4183.7|4194.5|4191.7|4185.5|4182.7|895
1596777000000|2020-08-07 05:10:00|4186.7|4183.9|4187.5|4184.7|4188.5|4185.7|4185.9|4183.1|268
1596777300000|2020-08-07 05:15:00|4187.7|4184.9|4187.2|4184.4|4188.5|4185.7|4186.5|4183.7|176
1596777600000|2020-08-07 05:20:00|4187.5|4184.7|4187.5|4184.7|4188.9|4186.1|4186.5|4183.7|147
1596777900000|2020-08-07 05:25:00|4187.2|4184.4|4189.2|4186.4|4189.5|4186.7|4184.5|4181.7|275
1596778200000|2020-08-07 05:30:00|4188.8|4186|4193.2|4190.4|4194.5|4191.7|4188.5|4185.7|377
1596778500000|2020-08-07 05:35:00|4192.9|4190.1|4198.9|4196.1|4199.5|4196.7|4192.9|4190.1|196
1596778800000|2020-08-07 05:40:00|4199.2|4196.4|4203.9|4201.1|4203.9|4201.1|4198.9|4196.1|362
1596779100000|2020-08-07 05:45:00|4204.4|4201.6|4205.9|4203.1|4207.9|4205.1|4204.4|4201.6|549
1596779400000|2020-08-07 05:50:00|4205.5|4202.7|4205.9|4203.1|4206.9|4204.1|4204.2|4201.4|266
1596779700000|2020-08-07 05:55:00|4206.2|4203.4|4202.9|4200.1|4207.2|4204.4|4202.5|4199.7|228
1596780000000|2020-08-07 06:00:00|4203.2|4200.4|4203.2|4200.4|4207.5|4204.7|4202.5|4199.7|363
1596780300000|2020-08-07 06:05:00|4203.5|4200.7|4202.7|4199.9|4206.2|4203.4|4201.9|4199.1|166
1596780600000|2020-08-07 06:10:00|4202.5|4199.7|4202.2|4199.4|4203.2|4200.4|4198.2|4195.4|328
1596780900000|2020-08-07 06:15:00|4202.4|4199.6|4208.9|4206.1|4208.9|4206.1|4200.9|4198.1|509
1596781200000|2020-08-07 06:20:00|4209.9|4207.1|4202.9|4200.1|4209.9|4207.1|4202.9|4200.1|285
1596781500000|2020-08-07 06:25:00|4203.6|4200.8|4207.9|4205.1|4208.2|4205.4|4200.9|4198.1|287
1596781800000|2020-08-07 06:30:00|4208.2|4205.4|4200.6|4197.8|4209.2|4206.4|4200.6|4197.8|290
1596782100000|2020-08-07 06:35:00|4200.3|4197.5|4197.3|4194.5|4200.9|4198.1|4195.3|4192.5|528
1596782400000|2020-08-07 06:40:00|4197.6|4194.8|4196.6|4193.8|4198|4195.2|4195.3|4192.5|316
1596782700000|2020-08-07 06:45:00|4196.3|4193.5|4193.3|4190.5|4199|4196.2|4193|4190.2|465
1596783000000|2020-08-07 06:50:00|4193.6|4190.8|4191.6|4188.8|4195|4192.2|4191.3|4188.5|429
1596783300000|2020-08-07 06:55:00|4192|4189.2|4187.6|4184.8|4193.3|4190.5|4187|4184.2|567
1596783600000|2020-08-07 07:00:00|4187.3|4184.5|4199.6|4196.8|4202.6|4199.8|4186.6|4183.8|993
1596783900000|2020-08-07 07:05:00|4199.8|4197|4202.3|4199.5|4202.6|4199.8|4195.3|4192.5|620
1596784200000|2020-08-07 07:10:00|4202.1|4199.3|4203.3|4200.5|4203.3|4200.5|4195.3|4192.5|526
1596784500000|2020-08-07 07:15:00|4203|4200.2|4201.3|4198.5|4203.6|4200.8|4198.6|4195.8|390
1596784800000|2020-08-07 07:20:00|4201.6|4198.8|4206.8|4204|4209.6|4206.8|4199.3|4196.5|583
1596785100000|2020-08-07 07:25:00|4206.6|4203.8|4203.6|4200.8|4209.6|4206.8|4202.6|4199.8|375
1596785400000|2020-08-07 07:30:00|4203|4200.2|4205.8|4203|4207|4204.2|4198.6|4195.8|479
1596785700000|2020-08-07 07:35:00|4206|4203.2|4199.6|4196.8|4209|4206.2|4199.6|4196.8|401
1596786000000|2020-08-07 07:40:00|4199.8|4197|4202.6|4199.8|4205|4202.2|4198|4195.2|542
1596786300000|2020-08-07 07:45:00|4202.3|4199.5|4208|4205.2|4209.3|4206.5|4200.3|4197.5|345
1596786600000|2020-08-07 07:50:00|4208.3|4205.5|4207.1|4204.3|4215|4212.2|4206|4203.2|953
1596786900000|2020-08-07 07:55:00|4207.3|4204.5|4212|4209.2|4213.3|4210.5|4204.8|4202|539
1596787200000|2020-08-07 08:00:00|4212.4|4209.6|4198.3|4195.5|4212.4|4209.6|4198|4195.2|875
1596787500000|2020-08-07 08:05:00|4198|4195.2|4197.6|4194.8|4203|4200.2|4196|4193.2|666
1596787800000|2020-08-07 08:10:00|4197.3|4194.5|4201.6|4198.8|4202.6|4199.8|4195.6|4192.8|520
1596788100000|2020-08-07 08:15:00|4201.3|4198.5|4198.3|4195.5|4205.6|4202.8|4194.6|4191.8|946
1596788400000|2020-08-07 08:20:00|4198.1|4195.3|4190.3|4187.5|4198.1|4195.3|4189.3|4186.5|707
1596788700000|2020-08-07 08:25:00|4189.6|4186.8|4174.6|4171.8|4191.6|4188.8|4173.2|4170.4|3948
1596789000000|2020-08-07 08:30:00|4174.4|4171.6|4188.2|4185.4|4190.2|4187.4|4174.2|4171.4|2722
1596789300000|2020-08-07 08:35:00|4187.9|4185.1|4191.2|4188.4|4194.2|4191.4|4186.6|4183.8|916
1596789600000|2020-08-07 08:40:00|4190.2|4187.4|4191.2|4188.4|4194.6|4191.8|4188.9|4186.1|704
1596789900000|2020-08-07 08:45:00|4191.6|4188.8|4186.2|4183.4|4191.9|4189.1|4180.6|4177.8|1088
1596790200000|2020-08-07 08:50:00|4185.9|4183.1|4185.9|4183.1|4188.9|4186.1|4179.2|4176.4|668
1596790500000|2020-08-07 08:55:00|4185.6|4182.8|4181.3|4178.5|4187.3|4184.5|4181.3|4178.5|594
1596790800000|2020-08-07 09:00:00|4181.6|4178.8|4172.3|4169.5|4183.4|4180.6|4172.3|4169.5|2038
1596791100000|2020-08-07 09:05:00|4171.6|4168.8|4173.6|4170.8|4174.3|4171.5|4161.9|4159.1|3068
1596791400000|2020-08-07 09:10:00|4174.3|4171.5|4168.6|4165.8|4174.3|4171.5|4167.9|4165.1|723
1596791700000|2020-08-07 09:15:00|4167.9|4165.1|4174.6|4171.8|4176.9|4174.1|4163.3|4160.5|991
1596792000000|2020-08-07 09:20:00|4174.9|4172.1|4177.3|4174.5|4177.3|4174.5|4169.1|4166.3|908
1596792300000|2020-08-07 09:25:00|4177.1|4174.3|4175.3|4172.5|4177.3|4174.5|4172.9|4170.1|898
1596792600000|2020-08-07 09:30:00|4175.1|4172.3|4178.3|4175.5|4182.3|4179.5|4172.1|4169.3|1026
1596792900000|2020-08-07 09:35:00|4177.9|4175.1|4177.6|4174.8|4179.6|4176.8|4174.3|4171.5|595
1596793200000|2020-08-07 09:40:00|4177.3|4174.5|4174.6|4171.8|4178.9|4176.1|4170.3|4167.5|583
1596793500000|2020-08-07 09:45:00|4174.9|4172.1|4173.1|4170.3|4176.6|4173.8|4171.9|4169.1|561
1596793800000|2020-08-07 09:50:00|4173.3|4170.5|4176.9|4174.1|4177.9|4175.1|4171.6|4168.8|560
1596794100000|2020-08-07 09:55:00|4177.1|4174.3|4170.9|4168.1|4177.9|4175.1|4167.9|4165.1|473
1596794400000|2020-08-07 10:00:00|4169.9|4167.1|4175.9|4173.1|4177.3|4174.5|4166.9|4164.1|562
1596794700000|2020-08-07 10:05:00|4176.3|4173.5|4171.9|4169.1|4177.3|4174.5|4170.6|4167.8|480
1596795000000|2020-08-07 10:10:00|4172.3|4169.5|4173.6|4170.8|4174.6|4171.8|4169.6|4166.8|502
1596795300000|2020-08-07 10:15:00|4173.3|4170.5|4175.9|4173.1|4177.3|4174.5|4171.3|4168.5|441
1596795600000|2020-08-07 10:20:00|4175.6|4172.8|4177.3|4174.5|4178.3|4175.5|4174.6|4171.8|455
1596795900000|2020-08-07 10:25:00|4176.3|4173.5|4170.6|4167.8|4178.3|4175.5|4168.3|4165.5|626
1596796200000|2020-08-07 10:30:00|4170.9|4168.1|4176.1|4173.3|4176.6|4173.8|4169.9|4167.1|544
1596796500000|2020-08-07 10:35:00|4176.3|4173.5|4172.9|4170.1|4182.9|4180.1|4171.9|4169.1|948
1596796800000|2020-08-07 10:40:00|4173.3|4170.5|4171.9|4169.1|4174.9|4172.1|4169.6|4166.8|575
1596797100000|2020-08-07 10:45:00|4172.3|4169.5|4169.9|4167.1|4176.6|4173.8|4169.3|4166.5|605
1596797400000|2020-08-07 10:50:00|4169.6|4166.8|4171.9|4169.1|4172.9|4170.1|4165.3|4162.5|750
1596797700000|2020-08-07 10:55:00|4172.3|4169.5|4166.6|4163.8|4172.6|4169.8|4165.6|4162.8|748
1596798000000|2020-08-07 11:00:00|4166.9|4164.1|4171.9|4169.1|4171.9|4169.1|4164.6|4161.8|768
1596798300000|2020-08-07 11:05:00|4172.3|4169.5|4180.6|4177.8|4181.3|4178.5|4170.6|4167.8|1113
1596798600000|2020-08-07 11:10:00|4180.3|4177.5|4180.3|4177.5|4182.3|4179.5|4177.6|4174.8|948
1596798900000|2020-08-07 11:15:00|4179.6|4176.8|4171|4168.2|4180.3|4177.5|4169.9|4167.1|517
1596799200000|2020-08-07 11:20:00|4171.1|4168.3|4155.6|4152.8|4173.3|4170.5|4154.3|4151.5|2690
1596799500000|2020-08-07 11:25:00|4156|4153.2|4155.6|4152.8|4160|4157.2|4155.3|4152.5|1060
1596799800000|2020-08-07 11:30:00|4156|4153.2|4156|4153.2|4157|4154.2|4152.3|4149.5|1572
1596800100000|2020-08-07 11:35:00|4155.7|4152.9|4155.7|4152.9|4157|4154.2|4153|4150.2|489
1596800400000|2020-08-07 11:40:00|4156|4153.2|4158.3|4155.5|4158.7|4155.9|4155|4152.2|1422
1596800700000|2020-08-07 11:45:00|4158.2|4155.4|4162.4|4159.6|4163.4|4160.6|4157.3|4154.5|627
1596801000000|2020-08-07 11:50:00|4162|4159.2|4159.7|4156.9|4163|4160.2|4159.4|4156.6|420
1596801300000|2020-08-07 11:55:00|4159.4|4156.6|4161|4158.2|4162.4|4159.6|4158.7|4155.9|529
1596801600000|2020-08-07 12:00:00|4161.7|4158.9|4158|4155.2|4162|4159.2|4157|4154.2|1115
1596801900000|2020-08-07 12:05:00|4157|4154.2|4154|4151.2|4164|4161.2|4153|4150.2|1647
1596802200000|2020-08-07 12:10:00|4153.6|4150.8|4168.7|4165.9|4170.4|4167.6|4153|4150.2|3101
1596802500000|2020-08-07 12:15:00|4168.4|4165.6|4160|4157.2|4169|4166.2|4158.7|4155.9|1197
1596802800000|2020-08-07 12:20:00|4160.4|4157.6|4159|4156.2|4164|4161.2|4158|4155.2|907
1596803100000|2020-08-07 12:25:00|4159.4|4156.6|4160|4157.2|4160.7|4157.9|4158|4155.2|721
1596803400000|2020-08-07 12:30:00|4165.7|4155.7|4196.1|4193.3|4203.8|4201|4161.4|4155.7|8524
1596803700000|2020-08-07 12:35:00|4196.4|4193.6|4208.8|4206|4230.8|4228|4195.1|4192.3|9634
1596804000000|2020-08-07 12:40:00|4209.1|4206.3|4200.8|4198|4211.8|4209|4197.8|4195|4231
1596804300000|2020-08-07 12:45:00|4200.5|4197.7|4195.5|4192.7|4202|4199.2|4191.8|4189|1911
1596804600000|2020-08-07 12:50:00|4195.8|4193|4201.5|4198.7|4201.8|4199|4193.5|4190.7|1121
1596804900000|2020-08-07 12:55:00|4201.8|4199|4201.5|4198.7|4203.5|4200.7|4197.5|4194.7|989
1596805200000|2020-08-07 13:00:00|4201|4198.2|4189.5|4186.7|4201.5|4198.7|4184.8|4182|3868
1596805500000|2020-08-07 13:05:00|4189.3|4186.5|4183.8|4181|4191.5|4188.7|4179.8|4177|2509
1596805800000|2020-08-07 13:10:00|4184.8|4182|4176.8|4174|4186.8|4184|4173.5|4170.7|2966
1596806100000|2020-08-07 13:15:00|4176.1|4173.3|4170.8|4168|4179.2|4176.4|4165.8|4163|3561
1596806400000|2020-08-07 13:20:00|4171.2|4168.4|4169.8|4167|4171.2|4168.4|4165.4|4162.6|3608
1596806700000|2020-08-07 13:25:00|4169.1|4166.3|4173.8|4171|4175.4|4172.6|4164.4|4161.6|2274
1596807000000|2020-08-07 13:30:00|4174.4|4171.6|4171.1|4168.3|4175.8|4173|4166.4|4163.6|3748
1596807300000|2020-08-07 13:35:00|4170.7|4167.9|4159.4|4156.6|4173.1|4170.3|4159.1|4156.3|2912
1596807600000|2020-08-07 13:40:00|4160.1|4157.3|4155.4|4152.6|4160.1|4157.3|4148.8|4146|5403
1596807900000|2020-08-07 13:45:00|4155.6|4152.8|4165.1|4162.3|4165.8|4163|4149.4|4146.6|3208
1596808200000|2020-08-07 13:50:00|4165.4|4162.6|4155.1|4152.3|4166.8|4164|4154.1|4151.3|2587
1596808500000|2020-08-07 13:55:00|4155.4|4152.6|4156.4|4153.6|4160|4157.2|4144.8|4142|7413
1596808800000|2020-08-07 14:00:00|4156.1|4153.3|4137.4|4134.6|4157.4|4154.6|4136|4133.2|6408
1596809100000|2020-08-07 14:05:00|4137.8|4135|4150.4|4147.6|4153.4|4150.6|4136.4|4133.6|4933
1596809400000|2020-08-07 14:10:00|4150.1|4147.3|4161.8|4159|4165.8|4163|4147.4|4144.6|4857
1596809700000|2020-08-07 14:15:00|4161.4|4158.6|4154.1|4151.3|4162.8|4160|4152.1|4149.3|2686
1596810000000|2020-08-07 14:20:00|4153.9|4151.1|4146.4|4143.6|4154.4|4151.6|4144.4|4141.6|2898
1596810300000|2020-08-07 14:25:00|4146.6|4143.8|4153.4|4150.6|4155.1|4152.3|4143.4|4140.6|2040
1596810600000|2020-08-07 14:30:00|4153.8|4151|4167.6|4164.8|4169.4|4166.6|4152.1|4149.3|3377
1596810900000|2020-08-07 14:35:00|4167.8|4165|4160.4|4157.6|4168.8|4166|4155.4|4152.6|1726
1596811200000|2020-08-07 14:40:00|4160.1|4157.3|4159.5|4156.7|4163.8|4161|4155.4|4152.6|1962
1596811500000|2020-08-07 14:45:00|4159.8|4157|4174.8|4172|4175.5|4172.7|4156.5|4153.7|3546
1596811800000|2020-08-07 14:50:00|4174.1|4171.3|4163.5|4160.7|4176.1|4173.3|4160.5|4157.7|3884
1596812100000|2020-08-07 14:55:00|4163.8|4161|4154.5|4151.7|4166.5|4163.7|4154.5|4151.7|2276
1596812400000|2020-08-07 15:00:00|4154.8|4152|4156.7|4153.9|4159.5|4156.7|4152.5|4149.7|1777
1596812700000|2020-08-07 15:05:00|4156.5|4153.7|4161.8|4159|4163.5|4160.7|4156.2|4153.4|3626
1596813000000|2020-08-07 15:10:00|4160.8|4158|4153.5|4150.7|4165.8|4163|4152.5|4149.7|2109
1596813300000|2020-08-07 15:15:00|4153.2|4150.4|4154.2|4151.4|4156.2|4153.4|4152.5|4149.7|1531
1596813600000|2020-08-07 15:20:00|4154.5|4151.7|4157.5|4154.7|4157.5|4154.7|4151.5|4148.7|1884
1596813900000|2020-08-07 15:25:00|4157.9|4155.1|4155.2|4152.4|4160.5|4157.7|4150.5|4147.7|3648
1596814200000|2020-08-07 15:30:00|4154.9|4152.1|4159.9|4157.1|4165.9|4163.1|4151.9|4149.1|3497
1596814500000|2020-08-07 15:35:00|4159.5|4156.7|4150.9|4148.1|4160.2|4157.4|4146.9|4144.1|2621
1596814800000|2020-08-07 15:40:00|4151.5|4148.7|4151.5|4148.7|4151.9|4149.1|4147.5|4144.7|1285
1596815100000|2020-08-07 15:45:00|4151.2|4148.4|4158.9|4156.1|4158.9|4156.1|4147.9|4145.1|1675
1596815400000|2020-08-07 15:50:00|4158.5|4155.7|4152.5|4149.7|4158.5|4155.7|4148.9|4146.1|1859
1596815700000|2020-08-07 15:55:00|4152.2|4149.4|4147.5|4144.7|4152.5|4149.7|4147.5|4144.7|1009
1596816000000|2020-08-07 16:00:00|4148.1|4145.3|4148.5|4145.7|4152.5|4149.7|4145.5|4142.7|1604
1596816300000|2020-08-07 16:05:00|4148.2|4145.4|4149.5|4146.7|4151.2|4148.4|4146.5|4143.7|1137
1596816600000|2020-08-07 16:10:00|4150.1|4147.3|4152.5|4149.7|4153.5|4150.7|4149.5|4146.7|940
1596816900000|2020-08-07 16:15:00|4152.2|4149.4|4153.9|4151.1|4156.5|4153.7|4150.9|4148.1|2123
1596817200000|2020-08-07 16:20:00|4154.3|4151.5|4156.2|4153.4|4157.9|4155.1|4149.9|4147.1|1988
1596817500000|2020-08-07 16:25:00|4155.9|4153.1|4158.5|4155.7|4162.9|4160.1|4154.2|4151.4|3099
1596817800000|2020-08-07 16:30:00|4158.2|4155.4|4155.9|4153.1|4159.5|4156.7|4151.9|4149.1|1683
1596818100000|2020-08-07 16:35:00|4155.5|4152.7|4155.9|4153.1|4160.9|4158.1|4154.7|4151.9|1392
1596818400000|2020-08-07 16:40:00|4156.2|4153.4|4153.9|4151.1|4157.9|4155.1|4153.9|4151.1|1273
1596818700000|2020-08-07 16:45:00|4154.9|4152.1|4146.5|4143.7|4155.2|4152.4|4145.5|4142.7|3020
1596819000000|2020-08-07 16:50:00|4146.1|4143.3|4147.7|4144.9|4148.9|4146.1|4145.2|4142.4|2117
1596819300000|2020-08-07 16:55:00|4147.5|4144.7|4143.2|4140.4|4149.9|4147.1|4141.2|4138.4|6244
1596819600000|2020-08-07 17:00:00|4142.8|4140|4153.8|4151|4156.5|4153.7|4142.5|4139.7|3374
1596819900000|2020-08-07 17:05:00|4153.5|4150.7|4139.5|4136.7|4154.2|4151.4|4139.2|4136.4|1965
1596820200000|2020-08-07 17:10:00|4139.3|4136.5|4130.5|4127.7|4141.2|4138.4|4129.2|4126.4|9288
1596820500000|2020-08-07 17:15:00|4130.2|4127.4|4134.8|4132|4137.2|4134.4|4124.8|4122|7170
1596820800000|2020-08-07 17:20:00|4134.5|4131.7|4135.9|4133.1|4138.9|4136.1|4128.2|4125.4|4516
1596821100000|2020-08-07 17:25:00|4135.7|4132.9|4143.2|4140.4|4145.2|4142.4|4135.2|4132.4|2200
1596821400000|2020-08-07 17:30:00|4143.4|4140.6|4141.2|4138.4|4145.5|4142.7|4139.5|4136.7|2220
1596821700000|2020-08-07 17:35:00|4141.8|4139|4143.2|4140.4|4144.2|4141.4|4140.5|4137.7|1142
1596822000000|2020-08-07 17:40:00|4142.8|4140|4138.8|4136|4144.2|4141.4|4136.8|4134|1338
1596822300000|2020-08-07 17:45:00|4139.2|4136.4|4136.8|4134|4143.5|4140.7|4136.2|4133.4|1608
1596822600000|2020-08-07 17:50:00|4137|4134.2|4134.8|4132|4139|4136.2|4131.8|4129|5293
1596822900000|2020-08-07 17:55:00|4134.5|4131.7|4137.1|4134.3|4138.8|4136|4132.8|4130|2619
1596823200000|2020-08-07 18:00:00|4136.4|4133.6|4143.1|4140.3|4143.8|4141|4135.1|4132.3|1918
1596823500000|2020-08-07 18:05:00|4143.4|4140.6|4154.8|4152|4155.8|4153|4140.8|4138|4254
1596823800000|2020-08-07 18:10:00|4153.8|4151|4158.2|4155.4|4161.8|4159|4152.2|4149.4|3531
1596824100000|2020-08-07 18:15:00|4157.5|4154.7|4153.2|4150.4|4161.2|4158.4|4152.2|4149.4|2671
1596824400000|2020-08-07 18:20:00|4153.5|4150.7|4154.5|4151.7|4157.8|4155|4145.9|4143.1|3700
1596824700000|2020-08-07 18:25:00|4155.2|4152.4|4135.2|4132.4|4164.5|4161.7|4133.8|4131|25666
1596825000000|2020-08-07 18:30:00|4135.6|4132.8|4145.2|4142.4|4146|4143.2|4133.5|4130.7|4466
1596825300000|2020-08-07 18:35:00|4146.2|4143.4|4148.5|4145.7|4151.2|4148.4|4144.5|4141.7|903
1596825600000|2020-08-07 18:40:00|4148.2|4145.4|4149.2|4146.4|4149.5|4146.7|4143.2|4140.4|873
1596825900000|2020-08-07 18:45:00|4149.6|4146.8|4152.5|4149.7|4154|4151.2|4147.2|4144.4|1121
1596826200000|2020-08-07 18:50:00|4153|4150.2|4152.7|4149.9|4154.2|4151.4|4151.2|4148.4|900
1596826500000|2020-08-07 18:55:00|4152.9|4150.1|4156.2|4153.4|4156.9|4154.1|4152.7|4149.9|668
1596826800000|2020-08-07 19:00:00|4156.9|4154.1|4160.2|4157.4|4161.5|4158.7|4156.9|4154.1|504
1596827100000|2020-08-07 19:05:00|4160|4157.2|4158.2|4155.4|4160.2|4157.4|4155.2|4152.4|395
1596827400000|2020-08-07 19:10:00|4158.5|4155.7|4166.6|4163.8|4167.2|4164.4|4153.2|4150.4|3031
1596827700000|2020-08-07 19:15:00|4165.9|4163.1|4164.6|4161.8|4167.2|4164.4|4164.6|4161.8|749
1596828000000|2020-08-07 19:20:00|4164.9|4162.1|4165.6|4162.8|4166.9|4164.1|4164.2|4161.4|393
1596828300000|2020-08-07 19:25:00|4166.2|4163.4|4166.2|4163.4|4166.6|4163.8|4162.6|4159.8|608
1596828600000|2020-08-07 19:30:00|4165.9|4163.1|4164.2|4161.4|4166.6|4163.8|4163.2|4160.4|859
1596828900000|2020-08-07 19:35:00|4163.9|4161.1|4165.3|4162.5|4165.6|4162.8|4163.2|4160.4|329
1596829200000|2020-08-07 19:40:00|4164.9|4162.1|4166.6|4163.8|4167.3|4164.5|4164.9|4162.1|709
1596829500000|2020-08-07 19:45:00|4166.9|4164.1|4169.6|4166.8|4170.3|4167.5|4166.6|4163.8|476
1596829800000|2020-08-07 19:50:00|4169.8|4167|4171.6|4168.8|4171.6|4168.8|4168.3|4165.5|306
1596830100000|2020-08-07 19:55:00|4171.4|4168.6|4170.6|4167.8|4172.6|4169.8|4168.6|4165.8|898
1596830400000|2020-08-07 20:00:00|4171|4168.2|4169|4166.2|4172.3|4169.5|4168.6|4165.8|375
1596830700000|2020-08-07 20:05:00|4169.6|4166.8|4168.6|4165.8|4170.3|4167.5|4168.6|4165.8|74
1596831000000|2020-08-07 20:10:00|4169|4166.2|4170.6|4167.8|4170.6|4167.8|4166.6|4163.8|1488
1596831300000|2020-08-07 20:15:00|4170.3|4167.5|4168.3|4165.5|4170.3|4167.5|4168.3|4165.5|80
1596831600000|2020-08-07 20:20:00|4168.6|4165.8|4167.3|4164.5|4168.6|4165.8|4167|4164.2|77
1596831900000|2020-08-07 20:25:00|4167|4164.2|4168.7|4165.9|4169|4166.2|4165.6|4162.8|263
1596832200000|2020-08-07 20:30:00|4168.8|4166|4169.7|4166.9|4171.3|4168.5|4168.7|4165.9|190
1596832500000|2020-08-07 20:35:00|4169.8|4167|4170.2|4167.4|4172.7|4169.9|4169.8|4167|150
1596832800000|2020-08-07 20:40:00|4170.7|4167.9|4171.8|4169|4172.7|4169.9|4169.7|4166.9|306
1596833100000|2020-08-07 20:45:00|4171.7|4168.9|4170|4167.2|4174.7|4171.9|4170|4167.2|479
1596833400000|2020-08-07 20:50:00|4170.3|4167.5|4176.4|4173.6|4178.5|4175.7|4170.3|4167.5|549
1596833700000|2020-08-07 20:55:00|4176.7|4173.9|4174.5|4171.7|4178.5|4174.6|4172.9|4167.8|293
1597010400000|2020-08-09 22:00:00|4157|4154.2|4174|4171.2|4179|4176.2|4141.8|4136.3|1949
1597010700000|2020-08-09 22:05:00|4174.2|4171.4|4185|4182.2|4187.5|4184.7|4173.5|4170.7|460
1597011000000|2020-08-09 22:10:00|4185.2|4182.4|4181.9|4179.1|4185.9|4183.1|4180|4177.2|138
1597011300000|2020-08-09 22:15:00|4181.7|4178.9|4180|4177.2|4188|4185.2|4180|4177.2|292
1597011600000|2020-08-09 22:20:00|4179.9|4177.1|4172|4169.2|4180|4177.2|4170.7|4167.9|239
1597011900000|2020-08-09 22:25:00|4172.4|4169.6|4175|4172.2|4177|4174.2|4172.4|4169.6|141
1597012200000|2020-08-09 22:30:00|4175.2|4172.4|4177|4174.2|4179|4176.2|4173.7|4170.9|139
1597012500000|2020-08-09 22:35:00|4176.4|4173.6|4177|4174.2|4179.7|4176.9|4176|4173.2|118
1597012800000|2020-08-09 22:40:00|4176.7|4173.9|4176|4173.2|4178|4175.2|4176|4173.2|88
1597013100000|2020-08-09 22:45:00|4176.3|4173.5|4173|4170.2|4177|4174.2|4173|4170.2|51
1597013400000|2020-08-09 22:50:00|4174|4171.2|4172.1|4169.3|4175.1|4172.3|4172.1|4169.3|84
1597013700000|2020-08-09 22:55:00|4172.4|4169.6|4172.1|4169.3|4173.1|4170.3|4171.4|4168.6|69
1597014000000|2020-08-09 23:00:00|4172.2|4169.4|4175.1|4172.3|4176.1|4173.3|4172.2|4169.4|87
1597014300000|2020-08-09 23:05:00|4174.7|4171.9|4174.1|4171.3|4175.1|4172.3|4172.1|4169.3|65
1597014600000|2020-08-09 23:10:00|4173.8|4171|4174.1|4171.3|4175.1|4172.3|4172.1|4169.3|113
1597014900000|2020-08-09 23:15:00|4174.4|4171.6|4175.1|4172.3|4175.1|4172.3|4173.1|4170.3|42
1597015200000|2020-08-09 23:20:00|4174.8|4172|4175.1|4172.3|4176.1|4173.3|4173.7|4170.9|58
1597015500000|2020-08-09 23:25:00|4176.1|4173.3|4175.1|4172.3|4176.4|4173.6|4173.7|4170.9|21
1597015800000|2020-08-09 23:30:00|4175.4|4172.6|4177.7|4174.9|4177.7|4174.9|4174.4|4171.6|57
1597016100000|2020-08-09 23:35:00|4177.6|4174.8|4180.1|4177.3|4180.1|4177.3|4176.1|4173.3|93
1597016400000|2020-08-09 23:40:00|4180.7|4177.9|4178.1|4175.3|4181.1|4178.3|4177.1|4174.3|104
1597016700000|2020-08-09 23:45:00|4178.4|4175.6|4178.4|4175.6|4179.1|4176.3|4177.1|4174.3|37
1597017000000|2020-08-09 23:50:00|4178.1|4175.3|4179.1|4176.3|4179.1|4176.3|4176.2|4173.4|82
1597017300000|2020-08-09 23:55:00|4178.8|4176|4180.1|4177.3|4181.1|4178.3|4177.1|4174.3|91
1597017600000|2020-08-10 00:00:00|4180.4|4177.6|4184.1|4181.3|4184.4|4181.6|4176.7|4173.9|265
1597017900000|2020-08-10 00:05:00|4183.7|4180.9|4189.7|4186.9|4190.7|4187.9|4182.7|4179.9|379
1597018200000|2020-08-10 00:10:00|4189.2|4186.4|4188.7|4185.9|4190.7|4187.9|4188.1|4185.3|334
1597018500000|2020-08-10 00:15:00|4189.1|4186.3|4193.1|4190.3|4195.1|4192.3|4188.7|4185.9|382
1597018800000|2020-08-10 00:20:00|4192.7|4189.9|4187.8|4185|4193.1|4190.3|4187.8|4185|195
1597019100000|2020-08-10 00:25:00|4187.9|4185.1|4188.8|4186|4190.1|4187.3|4187.8|4185|120
1597019400000|2020-08-10 00:30:00|4189.1|4186.3|4183.3|4180.5|4190.1|4187.3|4182.1|4179.3|415
1597019700000|2020-08-10 00:35:00|4183.1|4180.3|4179.8|4177|4184.1|4181.3|4179.8|4177|216
1597020000000|2020-08-10 00:40:00|4180.5|4177.7|4182.8|4180|4183.1|4180.3|4179.8|4177|148
1597020300000|2020-08-10 00:45:00|4183.1|4180.3|4199.8|4197|4200.8|4198|4181.8|4179|818
1597020600000|2020-08-10 00:50:00|4200.1|4197.3|4194.1|4191.3|4205.1|4202.3|4193.8|4191|634
1597020900000|2020-08-10 00:55:00|4194.4|4191.6|4189.1|4186.3|4195.1|4192.3|4189.1|4186.3|249
1597021200000|2020-08-10 01:00:00|4188.1|4185.3|4176.1|4173.3|4188.1|4185.3|4174.5|4171.7|747
1597021500000|2020-08-10 01:05:00|4176.8|4174|4186.1|4183.3|4187.5|4184.7|4176.8|4174|501
1597021800000|2020-08-10 01:10:00|4186.8|4184|4189.5|4186.7|4190.1|4187.3|4181.1|4178.3|601
1597022100000|2020-08-10 01:15:00|4190.1|4187.3|4182.1|4179.3|4192.5|4189.7|4181.1|4178.3|332
1597022400000|2020-08-10 01:20:00|4181.5|4178.7|4176.5|4173.7|4182.5|4179.7|4174.5|4171.7|557
1597022700000|2020-08-10 01:25:00|4175.8|4173|4177.1|4174.3|4181.1|4178.3|4175.5|4172.7|202
1597023000000|2020-08-10 01:30:00|4177.5|4174.7|4177.6|4174.8|4178.1|4175.3|4172.1|4169.3|448
1597023300000|2020-08-10 01:35:00|4177.1|4174.3|4182.1|4179.3|4183.1|4180.3|4177.1|4174.3|295
1597023600000|2020-08-10 01:40:00|4182.5|4179.7|4183.1|4180.3|4184.1|4181.3|4177.6|4174.8|224
1597023900000|2020-08-10 01:45:00|4182.1|4179.3|4183.2|4180.4|4184.2|4181.4|4178.8|4176|240
1597024200000|2020-08-10 01:50:00|4182.5|4179.7|4179.2|4176.4|4185.5|4182.7|4179.2|4176.4|254
1597024500000|2020-08-10 01:55:00|4178.9|4176.1|4185.5|4182.7|4186.5|4183.7|4178.2|4175.4|209
1597024800000|2020-08-10 02:00:00|4185.9|4183.1|4187.2|4184.4|4190.2|4187.4|4184.2|4181.4|324
1597025100000|2020-08-10 02:05:00|4187.5|4184.7|4189.2|4186.4|4189.8|4187|4186.2|4183.4|157
1597025400000|2020-08-10 02:10:00|4188.5|4185.7|4187.8|4185|4189.2|4186.4|4186.2|4183.4|187
1597025700000|2020-08-10 02:15:00|4188.2|4185.4|4187.2|4184.4|4189.2|4186.4|4186.7|4183.9|85
1597026000000|2020-08-10 02:20:00|4187.3|4184.5|4187.2|4184.4|4188.5|4185.7|4186.2|4183.4|98
1597026300000|2020-08-10 02:25:00|4187.5|4184.7|4187.2|4184.4|4188.2|4185.4|4186.2|4183.4|119
1597026600000|2020-08-10 02:30:00|4187.8|4185|4186.2|4183.4|4188.2|4185.4|4184.8|4182|249
1597026900000|2020-08-10 02:35:00|4186.5|4183.7|4188.5|4185.7|4189.5|4186.7|4185.8|4183|278
1597027200000|2020-08-10 02:40:00|4188.2|4185.4|4188.2|4185.4|4190.9|4188.1|4187.2|4184.4|178
1597027500000|2020-08-10 02:45:00|4188.8|4186|4188.2|4185.4|4189.2|4186.4|4185.2|4182.4|184
1597027800000|2020-08-10 02:50:00|4188.8|4186|4190.5|4187.7|4194.2|4191.4|4187.8|4185|371
1597028100000|2020-08-10 02:55:00|4190.2|4187.4|4189.2|4186.4|4193.2|4190.4|4188.8|4186|178
1597028400000|2020-08-10 03:00:00|4188.8|4186|4189.2|4186.4|4191.8|4189|4188.8|4186|146
1597028700000|2020-08-10 03:05:00|4189.8|4187|4191.5|4188.7|4191.5|4188.7|4189.8|4187|32
1597029000000|2020-08-10 03:10:00|4191.2|4188.4|4192.2|4189.4|4193.6|4190.8|4190.6|4187.8|61
1597029300000|2020-08-10 03:15:00|4192.3|4189.5|4191.6|4188.8|4194.2|4191.4|4190.2|4187.4|132
1597029600000|2020-08-10 03:20:00|4191.7|4188.9|4192.2|4189.4|4193.6|4190.8|4191.2|4188.4|77
1597029900000|2020-08-10 03:25:00|4192.6|4189.8|4194.2|4191.4|4194.2|4191.4|4192.6|4189.8|87
1597030200000|2020-08-10 03:30:00|4194.6|4191.8|4193.9|4191.1|4194.9|4192.1|4193.2|4190.4|118
1597030500000|2020-08-10 03:35:00|4194.2|4191.4|4194.9|4192.1|4195.9|4193.1|4193.9|4191.1|96
1597030800000|2020-08-10 03:40:00|4195.2|4192.4|4198.2|4195.4|4198.6|4195.8|4194.9|4192.1|266
1597031100000|2020-08-10 03:45:00|4197.9|4195.1|4197.9|4195.1|4198.2|4195.4|4197.5|4194.7|81
1597031400000|2020-08-10 03:50:00|4198.2|4195.4|4197.9|4195.1|4199.9|4197.1|4197.2|4194.4|189
1597031700000|2020-08-10 03:55:00|4198.2|4195.4|4196.2|4193.4|4198.2|4195.4|4194.9|4192.1|131
1597032000000|2020-08-10 04:00:00|4195.9|4193.1|4199.9|4197.1|4199.9|4197.1|4194.6|4191.8|288
1597032300000|2020-08-10 04:05:00|4200.2|4197.4|4198.2|4195.4|4200.7|4197.9|4196.9|4194.1|188
1597032600000|2020-08-10 04:10:00|4198.6|4195.8|4198.2|4195.4|4198.9|4196.1|4196.6|4193.8|55
1597032900000|2020-08-10 04:15:00|4198.6|4195.8|4196.9|4194.1|4198.6|4195.8|4195.9|4193.1|90
1597033200000|2020-08-10 04:20:00|4196.6|4193.8|4199.2|4196.4|4200.2|4197.4|4196.2|4193.4|107
1597033500000|2020-08-10 04:25:00|4198.9|4196.1|4199.2|4196.4|4199.2|4196.4|4198.6|4195.8|90
1597033800000|2020-08-10 04:30:00|4199.6|4196.8|4192.9|4190.1|4199.6|4196.8|4192.7|4189.9|165
1597034100000|2020-08-10 04:35:00|4193.2|4190.4|4195.2|4192.4|4195.6|4192.8|4192.9|4190.1|135
1597034400000|2020-08-10 04:40:00|4195.6|4192.8|4194.3|4191.5|4196.9|4194.1|4192.9|4190.1|143
1597034700000|2020-08-10 04:45:00|4193.9|4191.1|4192.3|4189.5|4194.3|4191.5|4191.9|4189.1|108
1597035000000|2020-08-10 04:50:00|4192.9|4190.1|4194.9|4192.1|4194.9|4192.1|4190.9|4188.1|123
1597035300000|2020-08-10 04:55:00|4195.3|4192.5|4195.9|4193.1|4195.9|4193.1|4194.3|4191.5|44
1597035600000|2020-08-10 05:00:00|4195.6|4192.8|4198.9|4196.1|4199.9|4197.1|4194.9|4192.1|235
1597035900000|2020-08-10 05:05:00|4199.3|4196.5|4198.9|4196.1|4199.9|4197.1|4197.9|4195.1|185
1597036200000|2020-08-10 05:10:00|4199.3|4196.5|4200.9|4198.1|4201.9|4199.1|4198.9|4196.1|185
1597036500000|2020-08-10 05:15:00|4200.3|4197.5|4200.9|4198.1|4201.9|4199.1|4199.9|4197.1|205
1597036800000|2020-08-10 05:20:00|4201.3|4198.5|4200.9|4198.1|4201.9|4199.1|4200.9|4198.1|79
1597037100000|2020-08-10 05:25:00|4200.6|4197.8|4200.9|4198.1|4201.3|4198.5|4198.9|4196.1|174
1597037400000|2020-08-10 05:30:00|4201.3|4198.5|4200.9|4198.1|4201.9|4199.1|4200.9|4198.1|101
1597037700000|2020-08-10 05:35:00|4200.6|4197.8|4202.9|4200.1|4202.9|4200.1|4199.9|4197.1|188
1597038000000|2020-08-10 05:40:00|4202.6|4199.8|4203.9|4201.1|4204.9|4202.1|4201.9|4199.1|293
1597038300000|2020-08-10 05:45:00|4204.6|4201.8|4195.9|4193.1|4204.9|4202.1|4195.9|4193.1|413
1597038600000|2020-08-10 05:50:00|4196.3|4193.5|4197.9|4195.1|4198.6|4195.8|4194.9|4192.1|251
1597038900000|2020-08-10 05:55:00|4198.9|4196.1|4200.3|4197.5|4201.9|4199.1|4198.3|4195.5|215
1597039200000|2020-08-10 06:00:00|4199.9|4197.1|4199.8|4197|4200.3|4197.5|4196.9|4194.1|317
1597039500000|2020-08-10 06:05:00|4199.9|4197.1|4200.3|4197.5|4201.3|4198.5|4197.7|4194.9|235
1597039800000|2020-08-10 06:10:00|4199.9|4197.1|4195.9|4193.1|4199.9|4197.1|4195.3|4192.5|222
1597040100000|2020-08-10 06:15:00|4196.3|4193.5|4194.3|4191.5|4196.9|4194.1|4193.3|4190.5|220
1597040400000|2020-08-10 06:20:00|4194.7|4191.9|4194.3|4191.5|4194.7|4191.9|4190.3|4187.5|366
1597040700000|2020-08-10 06:25:00|4193.7|4190.9|4194.3|4191.5|4195.7|4192.9|4191|4188.2|246
1597041000000|2020-08-10 06:30:00|4194.7|4191.9|4188.3|4185.5|4195.7|4192.9|4187|4184.2|675
1597041300000|2020-08-10 06:35:00|4188.7|4185.9|4188.7|4185.9|4191|4188.2|4186.6|4183.8|405
1597041600000|2020-08-10 06:40:00|4188.3|4185.5|4186.3|4183.5|4188.8|4186|4185.7|4182.9|255
1597041900000|2020-08-10 06:45:00|4186|4183.2|4185.3|4182.5|4186.3|4183.5|4183.3|4180.5|444
1597042200000|2020-08-10 06:50:00|4185|4182.2|4182.7|4179.9|4185.7|4182.9|4180.7|4177.9|458
1597042500000|2020-08-10 06:55:00|4182|4179.2|4180.8|4178|4184|4181.2|4179.7|4176.9|490
1597042800000|2020-08-10 07:00:00|4180.7|4177.9|4184.3|4181.5|4184.7|4181.9|4171.3|4168.5|1208
1597043100000|2020-08-10 07:05:00|4184.7|4181.9|4189.6|4186.8|4192|4189.2|4184|4181.2|2052
1597043400000|2020-08-10 07:10:00|4189|4186.2|4187|4184.2|4194.3|4191.5|4185|4182.2|750
1597043700000|2020-08-10 07:15:00|4186.6|4183.8|4193|4190.2|4195|4192.2|4184.3|4181.5|1455
1597044000000|2020-08-10 07:20:00|4193.3|4190.5|4192.6|4189.8|4197.1|4194.3|4192|4189.2|648
1597044300000|2020-08-10 07:25:00|4192.5|4189.7|4193.6|4190.8|4195|4192.2|4190|4187.2|669
1597044600000|2020-08-10 07:30:00|4194|4191.2|4198|4195.2|4200|4197.2|4190.6|4187.8|26919
1597044900000|2020-08-10 07:35:00|4197.6|4194.8|4199|4196.2|4201|4198.2|4195.6|4192.8|561
1597045200000|2020-08-10 07:40:00|4198.6|4195.8|4193|4190.2|4200|4197.2|4191.6|4188.8|878
1597045500000|2020-08-10 07:45:00|4193.3|4190.5|4195|4192.2|4196|4193.2|4188.3|4185.5|480
1597045800000|2020-08-10 07:50:00|4194.6|4191.8|4197|4194.2|4198|4195.2|4194|4191.2|418
1597046100000|2020-08-10 07:55:00|4196.7|4193.9|4205|4202.2|4205|4202.2|4195|4192.2|915
1597046400000|2020-08-10 08:00:00|4205.3|4202.5|4204.7|4201.9|4208|4205.2|4201.3|4198.5|1084
1597046700000|2020-08-10 08:05:00|4204.3|4201.5|4202|4199.2|4205.7|4202.9|4199.3|4196.5|629
1597047000000|2020-08-10 08:10:00|4201.7|4198.9|4203|4200.2|4204|4201.2|4198|4195.2|629
1597047300000|2020-08-10 08:15:00|4202.7|4199.9|4206.7|4203.9|4208|4205.2|4201.7|4198.9|688
1597047600000|2020-08-10 08:20:00|4206.3|4203.5|4206|4203.2|4208|4205.2|4203.3|4200.5|444
1597047900000|2020-08-10 08:25:00|4205.7|4202.9|4199.7|4196.9|4205.7|4202.9|4199|4196.2|925
1597048200000|2020-08-10 08:30:00|4200|4197.2|4199.3|4196.5|4204.7|4201.9|4196|4193.2|751
1597048500000|2020-08-10 08:35:00|4199.7|4196.9|4204.3|4201.5|4207|4204.2|4198.3|4195.5|657
1597048800000|2020-08-10 08:40:00|4204.2|4201.4|4199.7|4196.9|4205.7|4202.9|4197.3|4194.5|582
1597049100000|2020-08-10 08:45:00|4199.3|4196.5|4209.3|4206.5|4209.7|4206.9|4199.3|4196.5|590
1597049400000|2020-08-10 08:50:00|4210|4207.2|4208|4205.2|4214|4211.2|4205|4202.2|1733
1597049700000|2020-08-10 08:55:00|4208.3|4205.5|4208.3|4205.5|4209.7|4206.9|4204.3|4201.5|359
1597050000000|2020-08-10 09:00:00|4208.7|4205.9|4207|4204.2|4209.7|4206.9|4204.7|4201.9|330
1597050300000|2020-08-10 09:05:00|4206.7|4203.9|4212.7|4209.9|4213|4210.2|4206|4203.2|488
1597050600000|2020-08-10 09:10:00|4212.3|4209.5|4212.7|4209.9|4214|4211.2|4209.3|4206.5|399
1597050900000|2020-08-10 09:15:00|4213|4210.2|4211|4208.2|4214|4211.2|4208|4205.2|547
1597051200000|2020-08-10 09:20:00|4211.2|4208.4|4209.7|4206.9|4212.1|4209.3|4207.3|4204.5|242
1597051500000|2020-08-10 09:25:00|4209.3|4206.5|4210.1|4207.3|4211.7|4208.9|4206.7|4203.9|364
1597051800000|2020-08-10 09:30:00|4209.3|4206.5|4203.3|4200.5|4210.1|4207.3|4202.3|4199.5|673
1597052100000|2020-08-10 09:35:00|4203.1|4200.3|4200.1|4197.3|4204.7|4201.9|4199.1|4196.3|754
1597052400000|2020-08-10 09:40:00|4200.3|4197.5|4199.1|4196.3|4201.1|4198.3|4199.1|4196.3|403
1597052700000|2020-08-10 09:45:00|4199.7|4196.9|4200.1|4197.3|4201.1|4198.3|4199.1|4196.3|270
1597053000000|2020-08-10 09:50:00|4200.4|4197.6|4199.1|4196.3|4202.4|4199.6|4199.1|4196.3|356
1597053300000|2020-08-10 09:55:00|4199.4|4196.6|4201.1|4198.3|4202.2|4199.4|4199.1|4196.3|389
1597053600000|2020-08-10 10:00:00|4201.7|4198.9|4200.4|4197.6|4202.1|4199.3|4199.4|4196.6|283
1597053900000|2020-08-10 10:05:00|4200.7|4197.9|4199.1|4196.3|4201.4|4198.6|4199.1|4196.3|231
1597054200000|2020-08-10 10:10:00|4199.4|4196.6|4198.1|4195.3|4200.1|4197.3|4198.1|4195.3|303
1597054500000|2020-08-10 10:15:00|4199.1|4196.3|4202.1|4199.3|4202.1|4199.3|4198.1|4195.3|349
1597054800000|2020-08-10 10:20:00|4202.4|4199.6|4201.1|4198.3|4203.1|4200.3|4201.1|4198.3|321
1597055100000|2020-08-10 10:25:00|4201.4|4198.6|4199.1|4196.3|4202.1|4199.3|4197.1|4194.3|541
1597055400000|2020-08-10 10:30:00|4199.7|4196.9|4196.1|4193.3|4202.7|4199.9|4193.1|4190.3|839
1597055700000|2020-08-10 10:35:00|4195.7|4192.9|4195.7|4192.9|4198.7|4195.9|4194.4|4191.6|412
1597056000000|2020-08-10 10:40:00|4195.4|4192.6|4194.1|4191.3|4196.5|4193.7|4193.1|4190.3|629
1597056300000|2020-08-10 10:45:00|4194.7|4191.9|4196.1|4193.3|4197.1|4194.3|4194.1|4191.3|269
1597056600000|2020-08-10 10:50:00|4195.1|4192.3|4197.1|4194.3|4199.2|4196.4|4195.1|4192.3|329
1597056900000|2020-08-10 10:55:00|4197.7|4194.9|4201.1|4198.3|4201.1|4198.3|4196.1|4193.3|400
1597057200000|2020-08-10 11:00:00|4202.1|4199.3|4200.1|4197.3|4203.1|4200.3|4199.4|4196.6|351
1597057500000|2020-08-10 11:05:00|4199.4|4196.6|4194.1|4191.3|4199.4|4196.6|4191.1|4188.3|629
1597057800000|2020-08-10 11:10:00|4193.8|4191|4197.8|4195|4198.8|4196|4190.4|4187.6|541
1597058100000|2020-08-10 11:15:00|4197.4|4194.6|4196.1|4193.3|4200.1|4197.3|4195.3|4192.5|382
1597058400000|2020-08-10 11:20:00|4195.8|4193|4196.8|4194|4198.1|4195.3|4194.8|4192|954
1597058700000|2020-08-10 11:25:00|4196.4|4193.6|4194.4|4191.6|4199.4|4196.6|4194.4|4191.6|354
1597059000000|2020-08-10 11:30:00|4194.8|4192|4196.4|4193.6|4198.8|4196|4194.4|4191.6|245
1597059300000|2020-08-10 11:35:00|4196.8|4194|4195.8|4193|4198.4|4195.6|4194.8|4192|209
1597059600000|2020-08-10 11:40:00|4195.4|4192.6|4191.8|4189|4196.1|4193.3|4190.4|4187.6|556
1597059900000|2020-08-10 11:45:00|4191.4|4188.6|4190.4|4187.6|4194.1|4191.3|4189.8|4187|462
1597060200000|2020-08-10 11:50:00|4190.8|4188|4193.4|4190.6|4194.4|4191.6|4190.8|4188|260
1597060500000|2020-08-10 11:55:00|4195.3|4192.5|4194.8|4192|4195.8|4193|4192.4|4189.6|537
1597060800000|2020-08-10 12:00:00|4195.1|4192.3|4202.8|4200|4203.4|4200.6|4194.8|4192|1028
1597061100000|2020-08-10 12:05:00|4203.1|4200.3|4202.4|4199.6|4204.4|4201.6|4199.4|4196.6|805
1597061400000|2020-08-10 12:10:00|4202.1|4199.3|4205.4|4202.6|4206.7|4203.9|4201.1|4198.3|852
1597061700000|2020-08-10 12:15:00|4205.1|4202.3|4204.4|4201.6|4205.4|4202.6|4202.4|4199.6|495
1597062000000|2020-08-10 12:20:00|4204.1|4201.3|4200.4|4197.6|4205.4|4202.6|4200.4|4197.6|608
1597062300000|2020-08-10 12:25:00|4200.2|4197.4|4197.2|4194.4|4200.2|4197.4|4194.4|4191.6|819
1597062600000|2020-08-10 12:30:00|4196.8|4194|4193.4|4190.6|4197.4|4194.6|4193.4|4190.6|664
1597062900000|2020-08-10 12:35:00|4193.7|4190.9|4194.4|4191.6|4195.4|4192.6|4191.4|4188.6|779
1597063200000|2020-08-10 12:40:00|4194.2|4191.4|4192.4|4189.6|4194.4|4191.6|4191.4|4188.6|403
1597063500000|2020-08-10 12:45:00|4193.4|4190.6|4190.2|4187.4|4195.4|4192.6|4187.4|4184.6|3027
1597063800000|2020-08-10 12:50:00|4189.4|4186.6|4189.3|4186.5|4190.2|4187.4|4183.8|4181|1180
1597064100000|2020-08-10 12:55:00|4189.4|4186.6|4194.2|4191.4|4197.2|4194.4|4189.2|4186.4|2362
1597064400000|2020-08-10 13:00:00|4193.9|4191.1|4187.2|4184.4|4199.2|4196.4|4186.5|4183.7|3001
1597064700000|2020-08-10 13:05:00|4186.8|4184|4189.8|4187|4190.5|4187.7|4177.5|4174.7|3658
1597065000000|2020-08-10 13:10:00|4190.2|4187.4|4197.2|4194.4|4199.5|4196.7|4188.2|4185.4|2446
1597065300000|2020-08-10 13:15:00|4197.5|4194.7|4205.8|4203|4207.5|4204.7|4194.8|4192|3208
1597065600000|2020-08-10 13:20:00|4205.5|4202.7|4211.5|4208.7|4212.5|4209.7|4204.8|4202|3940
1597065900000|2020-08-10 13:25:00|4211.7|4208.9|4217.5|4214.7|4219.5|4216.7|4211.1|4208.3|4219
1597066200000|2020-08-10 13:30:00|4217.2|4214.4|4230.8|4228|4230.8|4228|4216.5|4213.7|5660
1597066500000|2020-08-10 13:35:00|4230.5|4227.7|4243.8|4241|4243.8|4241|4230.5|4227.7|8277
1597066800000|2020-08-10 13:40:00|4242.9|4240.1|4238|4235.2|4249|4246.2|4236|4233.2|5930
1597067100000|2020-08-10 13:45:00|4238.8|4236|4238.8|4236|4244|4241.2|4235.8|4233|2428
1597067400000|2020-08-10 13:50:00|4238.9|4236.1|4223.8|4221|4244|4241.2|4223|4220.2|3371
1597067700000|2020-08-10 13:55:00|4223.4|4220.6|4226|4223.2|4227.9|4225.1|4222|4219.2|3916
1597068000000|2020-08-10 14:00:00|4225.8|4223|4225|4222.2|4230|4227.2|4218.3|4215.5|4372
1597068300000|2020-08-10 14:05:00|4224.7|4221.9|4226|4223.2|4231|4228.2|4222.7|4219.9|2632
1597068600000|2020-08-10 14:10:00|4226.3|4223.5|4227.3|4224.5|4235.3|4232.5|4225.7|4222.9|2493
1597068900000|2020-08-10 14:15:00|4227.7|4224.9|4226.7|4223.9|4233.3|4230.5|4223.3|4220.5|3390
1597069200000|2020-08-10 14:20:00|4227.1|4224.3|4217.1|4214.3|4231.3|4228.5|4216.3|4213.5|2692
1597069500000|2020-08-10 14:25:00|4216.7|4213.9|4220.7|4217.9|4224.1|4221.3|4216.1|4213.3|1953
1597069800000|2020-08-10 14:30:00|4221|4218.2|4212.7|4209.9|4222.7|4219.9|4210.3|4207.5|2300
1597070100000|2020-08-10 14:35:00|4213.1|4210.3|4210.8|4208|4225.8|4223|4210.4|4207.6|8580
1597070400000|2020-08-10 14:40:00|4210.6|4207.8|4217.8|4215|4219.1|4216.3|4209.8|4207|2451
1597070700000|2020-08-10 14:45:00|4217.4|4214.6|4210.4|4207.6|4217.9|4215.1|4202.8|4200|3622
1597071000000|2020-08-10 14:50:00|4210.8|4208|4216.8|4214|4216.8|4214|4206.4|4203.6|2013
1597071300000|2020-08-10 14:55:00|4216.4|4213.6|4204.4|4201.6|4218.1|4215.3|4203.8|4201|2069
1597071600000|2020-08-10 15:00:00|4204.8|4202|4215.8|4213|4215.8|4213|4200.8|4198|2449
1597071900000|2020-08-10 15:05:00|4215.4|4212.6|4207.8|4205|4217.2|4214.4|4206.8|4204|3851
1597072200000|2020-08-10 15:10:00|4208.1|4205.3|4200.8|4198|4215.1|4212.3|4199.8|4197|2086
1597072500000|2020-08-10 15:15:00|4201.1|4198.3|4197.8|4195|4204.8|4202|4193.4|4190.6|3011
1597072800000|2020-08-10 15:20:00|4197.2|4194.4|4196.3|4193.5|4203.8|4201|4193.8|4191|2592
1597073100000|2020-08-10 15:25:00|4195.8|4193|4200.8|4198|4203.8|4201|4189.8|4187|6045
1597073400000|2020-08-10 15:30:00|4201.5|4198.7|4215.5|4212.7|4216.8|4214|4196.5|4193.7|6117
1597073700000|2020-08-10 15:35:00|4215.8|4213|4215.5|4212.7|4218.8|4216|4212.8|4210|1975
1597074000000|2020-08-10 15:40:00|4215.8|4213|4217.7|4214.9|4222.1|4219.3|4215.8|4213|3968
1597074300000|2020-08-10 15:45:00|4217.9|4215.1|4223.7|4220.9|4225.1|4222.3|4217.7|4214.9|2157
1597074600000|2020-08-10 15:50:00|4224.1|4221.3|4222.4|4219.6|4227.4|4224.6|4220.4|4217.6|6074
1597074900000|2020-08-10 15:55:00|4222.7|4219.9|4225.7|4222.9|4227.4|4224.6|4221.1|4218.3|1326
1597075200000|2020-08-10 16:00:00|4226.1|4223.3|4225.4|4222.6|4226.4|4223.6|4221.4|4218.6|1302
1597075500000|2020-08-10 16:05:00|4225.7|4222.9|4223.4|4220.6|4226.7|4223.9|4220.7|4217.9|1818
1597075800000|2020-08-10 16:10:00|4223.7|4220.9|4224.4|4221.6|4226.4|4223.6|4223.2|4220.4|1569
1597076100000|2020-08-10 16:15:00|4224.7|4221.9|4219.4|4216.6|4226.4|4223.6|4217.4|4214.6|2103
1597076400000|2020-08-10 16:20:00|4219.2|4216.4|4223.1|4220.3|4224.4|4221.6|4219.2|4216.4|1466
1597076700000|2020-08-10 16:25:00|4222.8|4220|4232.1|4229.3|4233.4|4230.6|4222.1|4219.3|2839
1597077000000|2020-08-10 16:30:00|4232.8|4230|4233.8|4231|4234.1|4231.3|4228.1|4225.3|2077
1597077300000|2020-08-10 16:35:00|4233.4|4230.6|4220.8|4218|4234.4|4231.6|4220.4|4217.6|1881
1597077600000|2020-08-10 16:40:00|4221.1|4218.3|4229.4|4226.6|4229.8|4227|4221.1|4218.3|1579
1597077900000|2020-08-10 16:45:00|4229.8|4227|4232.8|4230|4233.8|4231|4227.1|4224.3|1487
1597078200000|2020-08-10 16:50:00|4233.3|4230.5|4237.4|4234.6|4238.4|4235.6|4231.4|4228.6|2028
1597078500000|2020-08-10 16:55:00|4237.8|4235|4241.4|4238.6|4242.4|4239.6|4237.1|4234.3|1942
1597078800000|2020-08-10 17:00:00|4241.8|4239|4239.4|4236.6|4243.8|4241|4236.4|4233.6|2582
1597079100000|2020-08-10 17:05:00|4239.1|4236.3|4237.8|4235|4246.4|4243.6|4237.4|4234.6|4295
1597079400000|2020-08-10 17:10:00|4237.9|4235.1|4227.4|4224.6|4238.4|4235.6|4225.4|4222.6|2981
1597079700000|2020-08-10 17:15:00|4227.8|4225|4225.4|4222.6|4231.4|4228.6|4224.8|4222|1735
1597080000000|2020-08-10 17:20:00|4225.1|4222.3|4221.4|4218.6|4225.8|4223|4221.4|4218.6|1693
1597080300000|2020-08-10 17:25:00|4221.1|4218.3|4226.4|4223.6|4228.1|4225.3|4219.1|4216.3|2094
1597080600000|2020-08-10 17:30:00|4226.8|4224|4229.1|4226.3|4230.1|4227.3|4223.1|4220.3|1561
1597080900000|2020-08-10 17:35:00|4228.8|4226|4234.1|4231.3|4235.4|4232.6|4228.4|4225.6|1486
1597081200000|2020-08-10 17:40:00|4233.8|4231|4234.2|4231.4|4237.5|4234.7|4233.8|4231|1014
1597081500000|2020-08-10 17:45:00|4234.3|4231.5|4232.2|4229.4|4234.8|4232|4230.2|4227.4|1235
1597081800000|2020-08-10 17:50:00|4231.8|4229|4231.2|4228.4|4232.4|4229.6|4229.4|4226.6|1008
1597082100000|2020-08-10 17:55:00|4230.8|4228|4232.2|4229.4|4234.2|4231.4|4229.2|4226.4|2156
1597082400000|2020-08-10 18:00:00|4231.2|4228.4|4232.7|4229.9|4240|4237.2|4229.5|4226.7|13283
1597082700000|2020-08-10 18:05:00|4233.1|4230.3|4228.4|4225.6|4234.4|4231.6|4227.7|4224.9|2895
1597083000000|2020-08-10 18:10:00|4228.1|4225.3|4226.4|4223.6|4229.7|4226.9|4221.4|4218.6|3384
1597083300000|2020-08-10 18:15:00|4226.7|4223.9|4224.4|4221.6|4229.4|4226.6|4222.1|4219.3|5699
1597083600000|2020-08-10 18:20:00|4224.8|4222|4217.5|4214.7|4227.2|4224.4|4215.9|4213.1|5122
1597083900000|2020-08-10 18:25:00|4217.9|4215.1|4212.6|4209.8|4220.6|4217.8|4204.9|4202.1|24756
1597084200000|2020-08-10 18:30:00|4212.4|4209.6|4208.6|4205.8|4213.6|4210.8|4205.6|4202.8|3082
1597084500000|2020-08-10 18:35:00|4208.8|4206|4207.6|4204.8|4209.6|4206.8|4204.9|4202.1|968
1597084800000|2020-08-10 18:40:00|4207.3|4204.5|4210.6|4207.8|4213.6|4210.8|4206.6|4203.8|1251
1597085100000|2020-08-10 18:45:00|4210.3|4207.5|4216.6|4213.8|4217.6|4214.8|4209.9|4207.1|852
1597085400000|2020-08-10 18:50:00|4216.3|4213.5|4221.9|4219.1|4221.9|4219.1|4216.3|4213.5|509
1597085700000|2020-08-10 18:55:00|4221.6|4218.8|4221.3|4218.5|4222.6|4219.8|4219.9|4217.1|502
1597086000000|2020-08-10 19:00:00|4221.6|4218.8|4219.9|4217.1|4221.9|4219.1|4218.6|4215.8|391
1597086300000|2020-08-10 19:05:00|4220.3|4217.5|4217.6|4214.8|4221.6|4218.8|4216.9|4214.1|520
1597086600000|2020-08-10 19:10:00|4217.3|4214.5|4218.7|4215.9|4218.7|4215.9|4216.9|4214.1|271
1597086900000|2020-08-10 19:15:00|4218.3|4215.5|4220.3|4217.5|4220.3|4217.5|4216.9|4214.1|304
1597087200000|2020-08-10 19:20:00|4219.9|4217.1|4215.7|4212.9|4220.7|4217.9|4215.3|4212.5|337
1597087500000|2020-08-10 19:25:00|4215.9|4213.1|4213.3|4210.5|4217.7|4214.9|4212.9|4210.1|342
1597087800000|2020-08-10 19:30:00|4213.7|4210.9|4211.9|4209.1|4214.9|4212.1|4210.9|4208.1|246
1597088100000|2020-08-10 19:35:00|4212.3|4209.5|4210.7|4207.9|4213.7|4210.9|4210.7|4207.9|253
1597088400000|2020-08-10 19:40:00|4209.9|4207.1|4215.3|4212.5|4216.3|4213.5|4209.9|4207.1|858
1597088700000|2020-08-10 19:45:00|4214.9|4212.1|4218.3|4215.5|4218.7|4215.9|4213.7|4210.9|339
1597089000000|2020-08-10 19:50:00|4218.7|4215.9|4220.3|4217.5|4220.7|4217.9|4215.7|4212.9|722
1597089300000|2020-08-10 19:55:00|4219.9|4217.1|4221.3|4218.5|4222.9|4220.1|4219.7|4216.9|408
1597089600000|2020-08-10 20:00:00|4221.6|4218.8|4221.3|4218.5|4223.7|4220.9|4219.8|4217|1919
1597089900000|2020-08-10 20:05:00|4221.6|4218.8|4223|4220.2|4224.3|4221.5|4220.9|4218.1|397
1597090200000|2020-08-10 20:10:00|4223.3|4220.5|4224|4221.2|4224.3|4221.5|4223|4220.2|69
1597090500000|2020-08-10 20:15:00|4223.7|4220.9|4221|4218.2|4223.8|4221|4220.3|4217.5|154
1597090800000|2020-08-10 20:20:00|4221.2|4218.4|4222|4219.2|4222|4219.2|4221.2|4218.4|75
1597091100000|2020-08-10 20:25:00|4221.7|4218.9|4222|4219.2|4223|4220.2|4221|4218.2|66
1597091400000|2020-08-10 20:30:00|4222.3|4219.5|4222|4219.2|4224|4221.2|4222|4219.2|153
1597091700000|2020-08-10 20:35:00|4222.2|4219.4|4223|4220.2|4223|4220.2|4222.2|4219.4|72
1597092000000|2020-08-10 20:40:00|4223.2|4220.4|4221|4218.2|4223.2|4220.4|4221|4218.2|984
1597092300000|2020-08-10 20:45:00|4220.6|4217.8|4217.2|4214.4|4221.6|4218.8|4216.6|4213.8|340
1597092600000|2020-08-10 20:50:00|4217.6|4214.8|4215.6|4212.8|4218|4215.2|4213|4210.2|367
1597092900000|2020-08-10 20:55:00|4215.1|4212.3|4216|4213.2|4216.2|4213.4|4214.6|4211.8|629
1597096800000|2020-08-10 22:00:00|4212.4|4209.6|4215.4|4212.6|4218.4|4215.6|4211.7|4208.9|195
1597097100000|2020-08-10 22:05:00|4215.6|4212.8|4216.4|4213.6|4217.4|4214.6|4214.4|4211.6|524
1597097400000|2020-08-10 22:10:00|4216.7|4213.9|4215.4|4212.6|4216.7|4213.9|4214.7|4211.9|41
1597097700000|2020-08-10 22:15:00|4215|4212.2|4215.8|4213|4215.8|4213|4213.7|4210.9|35
1597098000000|2020-08-10 22:20:00|4215.4|4212.6|4213.4|4210.6|4215.4|4212.6|4213|4210.2|52
1597098300000|2020-08-10 22:25:00|4213.8|4211|4213.8|4211|4214.4|4211.6|4213.4|4210.6|77
1597098600000|2020-08-10 22:30:00|4213.4|4210.6|4214.4|4211.6|4214.4|4211.6|4212.8|4210|89
1597098900000|2020-08-10 22:35:00|4214.3|4211.5|4215|4212.2|4215|4212.2|4214|4211.2|50
1597099200000|2020-08-10 22:40:00|4215.4|4212.6|4216.4|4213.6|4218.8|4216|4215.4|4212.6|97
1597099500000|2020-08-10 22:45:00|4216.7|4213.9|4217.4|4214.6|4217.4|4214.6|4216|4213.2|43
1597099800000|2020-08-10 22:50:00|4217|4214.2|4215.4|4212.6|4217|4214.2|4214.8|4212|51
1597100100000|2020-08-10 22:55:00|4215|4212.2|4216.4|4213.6|4217|4214.2|4215|4212.2|44
1597100400000|2020-08-10 23:00:00|4216.7|4213.9|4216.4|4213.6|4217.4|4214.6|4214.4|4211.6|132
1597100700000|2020-08-10 23:05:00|4216|4213.2|4221.4|4218.6|4221.4|4218.6|4216|4213.2|196
1597101000000|2020-08-10 23:10:00|4221|4218.2|4221.4|4218.6|4221.4|4218.6|4218.8|4216|90
1597101300000|2020-08-10 23:15:00|4221|4218.2|4221.8|4219|4222.8|4220|4221|4218.2|101
1597101600000|2020-08-10 23:20:00|4222.4|4219.6|4222.4|4219.6|4223.4|4220.6|4222.4|4219.6|50
1597101900000|2020-08-10 23:25:00|4222.8|4220|4220.1|4217.3|4222.8|4220|4220.1|4217.3|59
1597102200000|2020-08-10 23:30:00|4220.4|4217.6|4220.4|4217.6|4220.4|4217.6|4219.1|4216.3|57
1597102500000|2020-08-10 23:35:00|4220.1|4217.3|4223.8|4221|4225.6|4222.8|4218.8|4216|76
1597102800000|2020-08-10 23:40:00|4224.1|4221.3|4226.4|4223.6|4226.4|4223.6|4223.8|4221|127
1597103100000|2020-08-10 23:45:00|4226.6|4223.8|4223.1|4220.3|4227.1|4224.3|4222.8|4220|155
1597103400000|2020-08-10 23:50:00|4223.4|4220.6|4222.4|4219.6|4224.4|4221.6|4221.8|4219|47
1597103700000|2020-08-10 23:55:00|4222.1|4219.3|4221.4|4218.6|4222.4|4219.6|4220.4|4217.6|46
1597104000000|2020-08-11 00:00:00|4221.3|4218.5|4225.1|4222.3|4226.1|4223.3|4216.8|4214|545
1597104300000|2020-08-11 00:05:00|4225.4|4222.6|4225.4|4222.6|4227.1|4224.3|4224.4|4221.6|122
1597104600000|2020-08-11 00:10:00|4225.1|4222.3|4226.4|4223.6|4227.1|4224.3|4224.1|4221.3|108
1597104900000|2020-08-11 00:15:00|4226.8|4224|4226.4|4223.6|4227.8|4225|4226.1|4223.3|104
1597105200000|2020-08-11 00:20:00|4226.8|4224|4228.4|4225.6|4229.1|4226.3|4226.4|4223.6|195
1597105500000|2020-08-11 00:25:00|4228.8|4226|4229.8|4227|4230.5|4227.7|4226.8|4224|250
1597105800000|2020-08-11 00:30:00|4230.8|4228|4229.1|4226.3|4233|4230.2|4228.8|4226|259
1597106100000|2020-08-11 00:35:00|4229.5|4226.7|4229.5|4226.7|4231.8|4229|4228.8|4226|140
1597106400000|2020-08-11 00:40:00|4229.1|4226.3|4226.5|4223.7|4230.8|4228|4226.1|4223.3|156
1597106700000|2020-08-11 00:45:00|4226.8|4224|4227.1|4224.3|4228.1|4225.3|4225.8|4223|106
1597107000000|2020-08-11 00:50:00|4227.5|4224.7|4226.8|4224|4227.5|4224.7|4225.5|4222.7|79
1597107300000|2020-08-11 00:55:00|4227.1|4224.3|4227.5|4224.7|4227.8|4225|4226.1|4223.3|109
1597107600000|2020-08-11 01:00:00|4227.7|4224.9|4223.5|4220.7|4230.5|4227.7|4222.5|4219.7|352
1597107900000|2020-08-11 01:05:00|4223.1|4220.3|4225.8|4223|4226.5|4223.7|4223.1|4220.3|232
1597108200000|2020-08-11 01:10:00|4225.5|4222.7|4228.1|4225.3|4228.8|4226|4225.5|4222.7|228
1597108500000|2020-08-11 01:15:00|4228.5|4225.7|4232.1|4229.3|4232.1|4229.3|4228.1|4225.3|215
1597108800000|2020-08-11 01:20:00|4231.8|4229|4231.8|4229|4233.1|4230.3|4231.1|4228.3|200
1597109100000|2020-08-11 01:25:00|4232.1|4229.3|4232.5|4229.7|4233.1|4230.3|4232.1|4229.3|116
1597109400000|2020-08-11 01:30:00|4232.1|4229.3|4235.1|4232.3|4237.1|4234.3|4232.1|4229.3|388
1597109700000|2020-08-11 01:35:00|4236.1|4233.3|4235.1|4232.3|4237.1|4234.3|4235.1|4232.3|132
1597110000000|2020-08-11 01:40:00|4235.5|4232.7|4234.1|4231.3|4236.5|4233.7|4234.1|4231.3|296
1597110300000|2020-08-11 01:45:00|4234.4|4231.6|4236.1|4233.3|4237.1|4234.3|4234.4|4231.6|185
1597110600000|2020-08-11 01:50:00|4236.5|4233.7|4236.1|4233.3|4237.9|4235.1|4236.1|4233.3|68
1597110900000|2020-08-11 01:55:00|4236.5|4233.7|4234.1|4231.3|4236.9|4234.1|4233.9|4231.1|136
1597111200000|2020-08-11 02:00:00|4234|4231.2|4237.1|4234.3|4237.5|4234.7|4233.5|4230.7|162
1597111500000|2020-08-11 02:05:00|4236.9|4234.1|4239.1|4236.3|4240.1|4237.3|4236.5|4233.7|223
1597111800000|2020-08-11 02:10:00|4240.1|4237.3|4239.1|4236.3|4240.1|4237.3|4239.1|4236.3|137
1597112100000|2020-08-11 02:15:00|4239.9|4237.1|4238.1|4235.3|4240.1|4237.3|4238.1|4235.3|98
1597112400000|2020-08-11 02:20:00|4238.4|4235.6|4238.5|4235.7|4239.1|4236.3|4238.1|4235.3|55
1597112700000|2020-08-11 02:25:00|4238.1|4235.3|4235.1|4232.3|4238.1|4235.3|4235.1|4232.3|207
1597113000000|2020-08-11 02:30:00|4235.3|4232.5|4237.1|4234.3|4237.9|4235.1|4235.3|4232.5|96
1597113300000|2020-08-11 02:35:00|4237.4|4234.6|4237.2|4234.4|4238.5|4235.7|4237.1|4234.3|150
1597113600000|2020-08-11 02:40:00|4238.2|4235.4|4241.5|4238.7|4243.2|4240.4|4236.2|4233.4|296
1597113900000|2020-08-11 02:45:00|4241.8|4239|4239.2|4236.4|4243.2|4240.4|4238.2|4235.4|305
1597114200000|2020-08-11 02:50:00|4239|4236.2|4240.5|4237.7|4241.2|4238.4|4238.2|4235.4|135
1597114500000|2020-08-11 02:55:00|4240.2|4237.4|4239.2|4236.4|4240.5|4237.7|4239.2|4236.4|93
1597114800000|2020-08-11 03:00:00|4239.5|4236.7|4240.2|4237.4|4240.5|4237.7|4239.5|4236.7|55
1597115100000|2020-08-11 03:05:00|4239.9|4237.1|4240.2|4237.4|4240.2|4237.4|4238.2|4235.4|96
1597115400000|2020-08-11 03:10:00|4240.5|4237.7|4240.5|4237.7|4240.9|4238.1|4239.9|4237.1|101
1597115700000|2020-08-11 03:15:00|4240.2|4237.4|4239.2|4236.4|4240.9|4238.1|4239.2|4236.4|109
1597116000000|2020-08-11 03:20:00|4240|4237.2|4240.5|4237.7|4240.5|4237.7|4239.2|4236.4|101
1597116300000|2020-08-11 03:25:00|4240.2|4237.4|4240.2|4237.4|4240.5|4237.7|4240.2|4237.4|55
1597116600000|2020-08-11 03:30:00|4240|4237.2|4240.2|4237.4|4242.2|4239.4|4239.2|4236.4|166
1597116900000|2020-08-11 03:35:00|4240.4|4237.6|4242.2|4239.4|4243.2|4240.4|4240.4|4237.6|295
1597117200000|2020-08-11 03:40:00|4242.4|4239.6|4244.2|4241.4|4245.2|4242.4|4242.2|4239.4|258
1597117500000|2020-08-11 03:45:00|4244.4|4241.6|4244.2|4241.4|4245.2|4242.4|4243.8|4241|85
1597117800000|2020-08-11 03:50:00|4245.2|4242.4|4245.2|4242.4|4245.2|4242.4|4244.2|4241.4|117
1597118100000|2020-08-11 03:55:00|4245.4|4242.6|4245.2|4242.4|4245.4|4242.6|4245.2|4242.4|66
1597118400000|2020-08-11 04:00:00|4245.5|4242.7|4246.2|4243.4|4246.5|4243.7|4244.8|4242|205
1597118700000|2020-08-11 04:05:00|4246.3|4243.5|4242.5|4239.7|4247.2|4244.4|4242.5|4239.7|268
1597119000000|2020-08-11 04:10:00|4242.8|4240|4243.5|4240.7|4243.5|4240.7|4242.5|4239.7|105
1597119300000|2020-08-11 04:15:00|4244.2|4241.4|4245.5|4242.7|4245.5|4242.7|4243.5|4240.7|162
1597119600000|2020-08-11 04:20:00|4245.2|4242.4|4244.5|4241.7|4247.2|4244.4|4244.2|4241.4|143
1597119900000|2020-08-11 04:25:00|4245.5|4242.7|4245.5|4242.7|4246.5|4243.7|4244.8|4242|69
1597120200000|2020-08-11 04:30:00|4245.7|4242.9|4243.8|4241|4246.8|4244|4243.5|4240.7|152
1597120500000|2020-08-11 04:35:00|4243.5|4240.7|4241.5|4238.7|4244.5|4241.7|4240.8|4238|156
1597120800000|2020-08-11 04:40:00|4241.8|4239|4243.5|4240.7|4244.5|4241.7|4241.5|4238.7|165
1597121100000|2020-08-11 04:45:00|4242.8|4240|4243.5|4240.7|4243.5|4240.7|4242.5|4239.7|71
1597121400000|2020-08-11 04:50:00|4243|4240.2|4238.5|4235.7|4243.5|4240.7|4238.5|4235.7|265
1597121700000|2020-08-11 04:55:00|4239.5|4236.7|4239.5|4236.7|4241.5|4238.7|4239.5|4236.7|141
1597122000000|2020-08-11 05:00:00|4239.2|4236.4|4239.5|4236.7|4239.9|4237.1|4237.5|4234.7|196
1597122300000|2020-08-11 05:05:00|4239.9|4237.1|4242.9|4240.1|4243.2|4240.4|4239.5|4236.7|118
1597122600000|2020-08-11 05:10:00|4242.5|4239.7|4243.5|4240.7|4244.9|4242.1|4242.5|4239.7|135
1597122900000|2020-08-11 05:15:00|4244.5|4241.7|4244.5|4241.7|4244.5|4241.7|4244.5|4241.7|50
1597123200000|2020-08-11 05:20:00|4245.5|4242.7|4242.5|4239.7|4245.5|4242.7|4242.5|4239.7|111
1597123500000|2020-08-11 05:25:00|4243.2|4240.4|4242.5|4239.7|4244.5|4241.7|4242.5|4239.7|111
1597123800000|2020-08-11 05:30:00|4242.9|4240.1|4241.9|4239.1|4243.9|4241.1|4241.5|4238.7|228
1597124100000|2020-08-11 05:35:00|4241.5|4238.7|4241.9|4239.1|4242.9|4240.1|4241.5|4238.7|97
1597124400000|2020-08-11 05:40:00|4241.5|4238.7|4240.5|4237.7|4242.2|4239.4|4238.9|4236.1|226
1597124700000|2020-08-11 05:45:00|4240.2|4237.4|4241.9|4239.1|4242.2|4239.4|4238.9|4236.1|210
1597125000000|2020-08-11 05:50:00|4242.2|4239.4|4244.5|4241.7|4245.5|4242.7|4242.2|4239.4|259
1597125300000|2020-08-11 05:55:00|4244.2|4241.4|4243.5|4240.7|4245.5|4242.7|4242.5|4239.7|230
1597125600000|2020-08-11 06:00:00|4243.9|4241.1|4255.5|4252.7|4257.3|4254.5|4243.5|4240.7|1481
1597125900000|2020-08-11 06:05:00|4255.3|4252.5|4248.5|4245.7|4255.5|4252.7|4248.5|4245.7|419
1597126200000|2020-08-11 06:10:00|4248.3|4245.5|4242.9|4240.1|4250.5|4247.7|4242.5|4239.7|579
1597126500000|2020-08-11 06:15:00|4242.5|4239.7|4234.3|4231.5|4242.5|4239.7|4233.3|4230.5|929
1597126800000|2020-08-11 06:20:00|4234.5|4231.7|4231.3|4228.5|4235.3|4232.5|4228.3|4225.5|711
1597127100000|2020-08-11 06:25:00|4230.3|4227.5|4225.3|4222.5|4231.4|4228.6|4224.3|4221.5|787
1597127400000|2020-08-11 06:30:00|4225.1|4222.3|4226.3|4223.5|4227.8|4225|4224.3|4221.5|681
1597127700000|2020-08-11 06:35:00|4226|4223.2|4226.3|4223.5|4227.3|4224.5|4224.3|4221.5|671
1597128000000|2020-08-11 06:40:00|4226.5|4223.7|4223.3|4220.5|4227.3|4224.5|4221.9|4219.1|557
1597128300000|2020-08-11 06:45:00|4223.5|4220.7|4221.4|4218.6|4225.5|4222.7|4218.3|4215.5|827
1597128600000|2020-08-11 06:50:00|4221.5|4218.7|4221.3|4218.5|4222.5|4219.7|4218.3|4215.5|639
1597128900000|2020-08-11 06:55:00|4220.9|4218.1|4225.3|4222.5|4228.3|4225.5|4220.3|4217.5|914
1597129200000|2020-08-11 07:00:00|4225.4|4222.6|4233.3|4230.5|4234.3|4231.5|4225.3|4222.5|1024
1597129500000|2020-08-11 07:05:00|4232.7|4229.9|4231.3|4228.5|4235.9|4233.1|4230.3|4227.5|1004
1597129800000|2020-08-11 07:10:00|4231.9|4229.1|4236.3|4233.5|4236.3|4233.5|4228.3|4225.5|746
1597130100000|2020-08-11 07:15:00|4236|4233.2|4236.3|4233.5|4241.3|4238.5|4235.3|4232.5|1051
1597130400000|2020-08-11 07:20:00|4236.8|4234|4237.3|4234.5|4243.3|4240.5|4236.3|4233.5|846
1597130700000|2020-08-11 07:25:00|4237.9|4235.1|4238.8|4236|4244.3|4241.5|4237.3|4234.5|837
1597131000000|2020-08-11 07:30:00|4238.9|4236.1|4247.3|4244.5|4248.3|4245.5|4238.6|4235.8|751
1597131300000|2020-08-11 07:35:00|4247.9|4245.1|4251.9|4249.1|4254.3|4251.5|4247.9|4245.1|1304
1597131600000|2020-08-11 07:40:00|4251.7|4248.9|4263.9|4261.1|4265.6|4262.8|4251.3|4248.5|1829
1597131900000|2020-08-11 07:45:00|4264.3|4261.5|4255.3|4252.5|4265.3|4262.5|4254.4|4251.6|1595
1597132200000|2020-08-11 07:50:00|4255.6|4252.8|4257.3|4254.5|4260.6|4257.8|4255.3|4252.5|722
1597132500000|2020-08-11 07:55:00|4257.6|4254.8|4255.3|4252.5|4259.9|4257.1|4252.9|4250.1|710
1597132800000|2020-08-11 08:00:00|4255.7|4252.9|4252.7|4249.9|4259.1|4256.3|4251.3|4248.5|964
1597133100000|2020-08-11 08:05:00|4252.3|4249.5|4248.3|4245.5|4255.3|4252.5|4248.3|4245.5|928
1597133400000|2020-08-11 08:10:00|4248.6|4245.8|4252.3|4249.5|4253.3|4250.5|4248.6|4245.8|643
1597133700000|2020-08-11 08:15:00|4252.6|4249.8|4249.7|4246.9|4254.7|4251.9|4249.3|4246.5|666
1597134000000|2020-08-11 08:20:00|4250.1|4247.3|4252.7|4249.9|4254.7|4251.9|4249.7|4246.9|727
1597134300000|2020-08-11 08:25:00|4253.2|4250.4|4255.3|4252.5|4257.3|4254.5|4248.1|4245.3|1462
1597134600000|2020-08-11 08:30:00|4255.1|4252.3|4259.3|4256.5|4259.3|4256.5|4249.3|4246.5|1363
1597134900000|2020-08-11 08:35:00|4258.7|4255.9|4260.3|4257.5|4263.3|4260.5|4258.1|4255.3|1047
1597135200000|2020-08-11 08:40:00|4260.2|4257.4|4260.3|4257.5|4261.3|4258.5|4259.3|4256.5|425
1597135500000|2020-08-11 08:45:00|4260.7|4257.9|4260.7|4257.9|4263.3|4260.5|4259.3|4256.5|447
1597135800000|2020-08-11 08:50:00|4260.3|4257.5|4269.6|4266.8|4270.6|4267.8|4260.1|4257.3|2021
1597136100000|2020-08-11 08:55:00|4270.3|4267.5|4271|4268.2|4273.3|4270.5|4268.6|4265.8|891
1597136400000|2020-08-11 09:00:00|4271.3|4268.5|4267.3|4264.5|4272.6|4269.8|4267.3|4264.5|1048
1597136700000|2020-08-11 09:05:00|4267|4264.2|4266.3|4263.5|4271.3|4268.5|4265|4262.2|1635
1597137000000|2020-08-11 09:10:00|4266.6|4263.8|4269.4|4266.6|4270.6|4267.8|4266|4263.2|570
1597137300000|2020-08-11 09:15:00|4269.5|4266.7|4266.4|4263.6|4270.4|4267.6|4264.4|4261.6|568
1597137600000|2020-08-11 09:20:00|4266.6|4263.8|4261.4|4258.6|4267.4|4264.6|4261.4|4258.6|829
1597137900000|2020-08-11 09:25:00|4261|4258.2|4261.4|4258.6|4264.4|4261.6|4260|4257.2|505
1597138200000|2020-08-11 09:30:00|4261.6|4258.8|4260.4|4257.6|4263.4|4260.6|4257.6|4254.8|691
1597138500000|2020-08-11 09:35:00|4260.1|4257.3|4255.7|4252.9|4260.9|4258.1|4255.4|4252.6|578
1597138800000|2020-08-11 09:40:00|4255.4|4252.6|4256.4|4253.6|4258.2|4255.4|4254.4|4251.6|1276
1597139100000|2020-08-11 09:45:00|4256.7|4253.9|4259.7|4256.9|4261.1|4258.3|4256.1|4253.3|438
1597139400000|2020-08-11 09:50:00|4260.1|4257.3|4255.1|4252.3|4260.1|4257.3|4254.4|4251.6|501
1597139700000|2020-08-11 09:55:00|4255.4|4252.6|4261.7|4258.9|4262.1|4259.3|4254.4|4251.6|553
1597140000000|2020-08-11 10:00:00|4261.1|4258.3|4262.4|4259.6|4263.1|4260.3|4257.8|4255|808
1597140300000|2020-08-11 10:05:00|4262.8|4260|4265.4|4262.6|4266|4263.2|4261.4|4258.6|641
1597140600000|2020-08-11 10:10:00|4264.4|4261.6|4266.4|4263.6|4267.1|4264.3|4263.4|4260.6|416
1597140900000|2020-08-11 10:15:00|4266.1|4263.3|4271.4|4268.6|4272.4|4269.6|4264.9|4262.1|928
1597141200000|2020-08-11 10:20:00|4271.6|4268.8|4277.4|4274.6|4277.4|4274.6|4270.1|4267.3|1168
1597141500000|2020-08-11 10:25:00|4277.8|4275|4278.4|4275.6|4281.4|4278.6|4275.8|4273|945
1597141800000|2020-08-11 10:30:00|4278.8|4276|4276.4|4273.6|4279.1|4276.3|4272.1|4269.3|736
1597142100000|2020-08-11 10:35:00|4275.8|4273|4275.8|4273|4277.4|4274.6|4271.4|4268.6|701
1597142400000|2020-08-11 10:40:00|4275.4|4272.6|4274.4|4271.6|4277.4|4274.6|4272.4|4269.6|420
1597142700000|2020-08-11 10:45:00|4273.4|4270.6|4273.4|4270.6|4274.4|4271.6|4271.4|4268.6|527
1597143000000|2020-08-11 10:50:00|4273.1|4270.3|4273.4|4270.6|4276.4|4273.6|4272.4|4269.6|629
1597143300000|2020-08-11 10:55:00|4273.2|4270.4|4275.8|4273|4276.4|4273.6|4272.8|4270|375
1597143600000|2020-08-11 11:00:00|4275.4|4272.6|4277.4|4274.6|4278.4|4275.6|4274.4|4271.6|371
1597143900000|2020-08-11 11:05:00|4277.2|4274.4|4289.4|4286.6|4290.4|4287.6|4276.4|4273.6|1854
1597144200000|2020-08-11 11:10:00|4290.2|4287.4|4287.4|4284.6|4292.4|4289.6|4286.4|4283.6|1399
1597144500000|2020-08-11 11:15:00|4287.8|4285|4287.4|4284.6|4288.4|4285.6|4286.4|4283.6|563
1597144800000|2020-08-11 11:20:00|4287.8|4285|4288.4|4285.6|4288.8|4286|4284.4|4281.6|1148
1597145100000|2020-08-11 11:25:00|4288.7|4285.9|4284.7|4281.9|4292.7|4289.9|4283.4|4280.6|958
1597145400000|2020-08-11 11:30:00|4285.4|4282.6|4286|4283.2|4286.4|4283.6|4282.7|4279.9|756
1597145700000|2020-08-11 11:35:00|4285.7|4282.9|4284.4|4281.6|4286|4283.2|4281.7|4278.9|504
1597146000000|2020-08-11 11:40:00|4284|4281.2|4282.7|4279.9|4284.4|4281.6|4280.7|4277.9|479
1597146300000|2020-08-11 11:45:00|4282.4|4279.6|4286.1|4283.3|4286.4|4283.6|4281.7|4278.9|528
1597146600000|2020-08-11 11:50:00|4286.4|4283.6|4284.7|4281.9|4287.6|4284.8|4283.7|4280.9|1339
1597146900000|2020-08-11 11:55:00|4284.4|4281.6|4277.4|4274.6|4284.7|4281.9|4276.4|4273.6|1171
1597147200000|2020-08-11 12:00:00|4277.6|4274.8|4283.1|4280.3|4284.4|4281.6|4277.6|4274.8|799
1597147500000|2020-08-11 12:05:00|4283.6|4280.8|4279.4|4276.6|4283.7|4280.9|4276.4|4273.6|928
1597147800000|2020-08-11 12:10:00|4279.7|4276.9|4279.7|4276.9|4280.4|4277.6|4276.4|4273.6|887
1597148100000|2020-08-11 12:15:00|4280.1|4277.3|4290.7|4287.9|4291.7|4288.9|4280.1|4277.3|2195
1597148400000|2020-08-11 12:20:00|4290.3|4287.5|4294.9|4292.1|4295.9|4293.1|4288.7|4285.9|3633
1597148700000|2020-08-11 12:25:00|4295.3|4292.5|4294.7|4291.9|4295.9|4293.1|4292.7|4289.9|1273
1597149000000|2020-08-11 12:30:00|4294.8|4292|4298.9|4296.1|4304.9|4302.1|4294.7|4291.9|3265
1597149300000|2020-08-11 12:35:00|4298.3|4295.5|4293|4290.2|4299.9|4297.1|4292|4289.2|1588
1597149600000|2020-08-11 12:40:00|4292.7|4289.9|4292|4289.2|4294|4291.2|4290.7|4287.9|987
1597149900000|2020-08-11 12:45:00|4291.7|4288.9|4284.7|4281.9|4292.7|4289.9|4283.7|4280.9|5089
1597150200000|2020-08-11 12:50:00|4284.6|4281.8|4284.7|4281.9|4285.7|4282.9|4281.7|4278.9|1224
1597150500000|2020-08-11 12:55:00|4284.5|4281.7|4283.5|4280.7|4286.7|4283.9|4280.7|4277.9|936
1597150800000|2020-08-11 13:00:00|4283.7|4280.9|4290.7|4287.9|4310.7|4307.9|4281.7|4278.9|8824
1597151100000|2020-08-11 13:05:00|4291.3|4288.5|4288.5|4285.7|4301|4298.2|4288.5|4285.7|3789
1597151400000|2020-08-11 13:10:00|4288.7|4285.9|4283.1|4280.3|4296.5|4293.7|4282.5|4279.7|2309
1597151700000|2020-08-11 13:15:00|4283.5|4280.7|4287.3|4284.5|4288.3|4285.5|4282|4279.2|3202
1597152000000|2020-08-11 13:20:00|4287.7|4284.9|4288.3|4285.5|4291|4288.2|4285.3|4282.5|1826
1597152300000|2020-08-11 13:25:00|4288.7|4285.9|4289.7|4286.9|4292.7|4289.9|4282.5|4279.7|3384
1597152600000|2020-08-11 13:30:00|4290.5|4287.7|4277.1|4274.3|4296.7|4293.9|4276.5|4273.7|3599
1597152900000|2020-08-11 13:35:00|4277.7|4274.9|4283.1|4280.3|4283.7|4280.9|4270.5|4267.7|3861
1597153200000|2020-08-11 13:40:00|4283.5|4280.7|4294.5|4291.7|4295.5|4292.7|4279.5|4276.7|8201
1597153500000|2020-08-11 13:45:00|4294.2|4291.4|4280.5|4277.7|4298.7|4295.9|4278.5|4275.7|4283
1597153800000|2020-08-11 13:50:00|4280.2|4277.4|4276.5|4273.7|4280.9|4278.1|4271.5|4268.7|3859
1597154100000|2020-08-11 13:55:00|4276.9|4274.1|4263.5|4260.7|4278.2|4275.4|4260.5|4257.7|4824
1597154400000|2020-08-11 14:00:00|4263.9|4261.1|4266.9|4264.1|4269.5|4266.7|4254.5|4251.7|4913
1597154700000|2020-08-11 14:05:00|4267.3|4264.5|4248.3|4245.5|4267.5|4264.7|4240.5|4237.7|7020
1597155000000|2020-08-11 14:10:00|4248.5|4245.7|4258.3|4255.5|4265.9|4263.1|4247.3|4244.5|4246
1597155300000|2020-08-11 14:15:00|4257.9|4255.1|4260.9|4258.1|4264.5|4261.7|4249.5|4246.7|4932
1597155600000|2020-08-11 14:20:00|4260.5|4257.7|4257.3|4254.5|4260.9|4258.1|4248.1|4245.3|3817
1597155900000|2020-08-11 14:25:00|4256.9|4254.1|4264.8|4262|4268.5|4265.7|4253.5|4250.7|2745
1597156200000|2020-08-11 14:30:00|4264.6|4261.8|4263.5|4260.7|4265.5|4262.7|4257.5|4254.7|2574
1597156500000|2020-08-11 14:35:00|4263.1|4260.3|4269.5|4266.7|4270.3|4267.5|4257.3|4254.5|2473
1597156800000|2020-08-11 14:40:00|4269.9|4267.1|4272.5|4269.7|4275.8|4273|4267.3|4264.5|2435
1597157100000|2020-08-11 14:45:00|4272.8|4270|4253.5|4250.7|4275.8|4273|4252.5|4249.7|3896
1597157400000|2020-08-11 14:50:00|4253.9|4251.1|4250.9|4248.1|4262.5|4259.7|4250.3|4247.5|3944
1597157700000|2020-08-11 14:55:00|4251.3|4248.5|4251.5|4248.7|4258.5|4255.7|4250.5|4247.7|1498
1597158000000|2020-08-11 15:00:00|4251.8|4249|4256|4253.2|4260.5|4257.7|4250.5|4247.7|2853
1597158300000|2020-08-11 15:05:00|4255.9|4253.1|4265.3|4262.5|4266.3|4263.5|4255.5|4252.7|2231
1597158600000|2020-08-11 15:10:00|4264.9|4262.1|4247.5|4244.7|4265.3|4262.5|4247.3|4244.5|3683
1597158900000|2020-08-11 15:15:00|4248.3|4245.5|4254.9|4252.1|4255.5|4252.7|4246.5|4243.7|2057
1597159200000|2020-08-11 15:20:00|4254.5|4251.7|4245.9|4243.1|4255.3|4252.5|4239.9|4237.1|4253
1597159500000|2020-08-11 15:25:00|4245.5|4242.7|4244.9|4242.1|4249.5|4246.7|4238.9|4236.1|4537
1597159800000|2020-08-11 15:30:00|4243.9|4241.1|4237.1|4234.3|4245.2|4242.4|4233.4|4230.6|10126
1597160100000|2020-08-11 15:35:00|4237.8|4235|4242.8|4240|4245.1|4242.3|4234.8|4232|2783
1597160400000|2020-08-11 15:40:00|4241.8|4239|4246.8|4244|4248.1|4245.3|4240.8|4238|1728
1597160700000|2020-08-11 15:45:00|4246.7|4243.9|4245.1|4242.3|4246.8|4244|4239.3|4236.5|2030
1597161000000|2020-08-11 15:50:00|4244.8|4242|4242.1|4239.3|4245.4|4242.6|4229.8|4227|2839
1597161300000|2020-08-11 15:55:00|4241.8|4239|4252.8|4250|4253.1|4250.3|4241.8|4239|1985
1597161600000|2020-08-11 16:00:00|4253.1|4250.3|4243.1|4240.3|4253.8|4251|4243.1|4240.3|2352
1597161900000|2020-08-11 16:05:00|4243.8|4241|4247|4244.2|4247.5|4244.7|4242.5|4239.7|1450
1597162200000|2020-08-11 16:10:00|4247.1|4244.3|4237.8|4235|4248.1|4245.3|4233.8|4231|6212
1597162500000|2020-08-11 16:15:00|4236.8|4234|4237.2|4234.4|4242.8|4240|4233.6|4230.8|2824
1597162800000|2020-08-11 16:20:00|4236.8|4234|4240.2|4237.4|4244.2|4241.4|4236.6|4233.8|6049
1597163100000|2020-08-11 16:25:00|4240.6|4237.8|4248.8|4246|4249.1|4246.3|4238.2|4235.4|4786
1597163400000|2020-08-11 16:30:00|4248.6|4245.8|4244.8|4242|4248.6|4245.8|4241.8|4239|2451
1597163700000|2020-08-11 16:35:00|4245.1|4242.3|4248.9|4246.1|4248.9|4246.1|4241.2|4238.4|2252
1597164000000|2020-08-11 16:40:00|4248.5|4245.7|4239.9|4237.1|4248.9|4246.1|4238.9|4236.1|1737
1597164300000|2020-08-11 16:45:00|4239.5|4236.7|4234.6|4231.8|4240.9|4238.1|4231.6|4228.8|2612
1597164600000|2020-08-11 16:50:00|4234.4|4231.6|4228.9|4226.1|4236.9|4234.1|4227.9|4225.1|3590
1597164900000|2020-08-11 16:55:00|4228.6|4225.8|4233.2|4230.4|4233.6|4230.8|4226.6|4223.8|2731
1597165200000|2020-08-11 17:00:00|4233.6|4230.8|4217|4214.2|4233.9|4231.1|4214.4|4211.6|5779
1597165500000|2020-08-11 17:05:00|4217.9|4215.1|4225.6|4222.8|4228.6|4225.8|4214.6|4211.8|6468
1597165800000|2020-08-11 17:10:00|4225.2|4222.4|4227.6|4224.8|4227.9|4225.1|4218.6|4215.8|2503
1597166100000|2020-08-11 17:15:00|4227.3|4224.5|4222.6|4219.8|4228.3|4225.5|4222.3|4219.5|1556
1597166400000|2020-08-11 17:20:00|4222.4|4219.6|4231.9|4229.1|4232.3|4229.5|4217.6|4214.8|2919
1597166700000|2020-08-11 17:25:00|4232.3|4229.5|4231.6|4228.8|4233.9|4231.1|4229.6|4226.8|1553
1597167000000|2020-08-11 17:30:00|4231.3|4228.5|4216.6|4213.8|4231.6|4228.8|4216.6|4213.8|2457
1597167300000|2020-08-11 17:35:00|4216.8|4214|4213.5|4210.7|4217.6|4214.8|4203.4|4200.6|7268
1597167600000|2020-08-11 17:40:00|4213.4|4210.6|4220.3|4217.5|4221.8|4219|4211|4208.2|2968
1597167900000|2020-08-11 17:45:00|4219.9|4217.1|4213.3|4210.5|4222.8|4220|4211.9|4209.1|2219
1597168200000|2020-08-11 17:50:00|4213.5|4210.7|4213.7|4210.9|4216.7|4213.9|4210.9|4208.1|1520
1597168500000|2020-08-11 17:55:00|4213.8|4211|4208.7|4205.9|4217.7|4214.9|4205.3|4202.5|3984
1597168800000|2020-08-11 18:00:00|4209.3|4206.5|4208.7|4205.9|4210.7|4207.9|4197.4|4194.6|5095
1597169100000|2020-08-11 18:05:00|4208.3|4205.5|4207.4|4204.6|4209.7|4206.9|4194.7|4191.9|4619
1597169400000|2020-08-11 18:10:00|4207.8|4205|4208|4205.2|4212|4209.2|4202.7|4199.9|2967
1597169700000|2020-08-11 18:15:00|4207.7|4204.9|4207|4204.2|4215|4212.2|4205.7|4202.9|2530
1597170000000|2020-08-11 18:20:00|4206.7|4203.9|4207.1|4204.3|4218.1|4215.3|4205.1|4202.3|4792
1597170300000|2020-08-11 18:25:00|4206.8|4204|4186.5|4183.7|4207.7|4204.9|4173.7|4170.9|24131
1597170600000|2020-08-11 18:30:00|4186.9|4184.1|4195.7|4192.9|4196.3|4193.5|4183.9|4181.1|3210
1597170900000|2020-08-11 18:35:00|4195.9|4193.1|4192.7|4189.9|4196.3|4193.5|4187.7|4184.9|4269
1597171200000|2020-08-11 18:40:00|4192.4|4189.6|4193.9|4191.1|4195.7|4192.9|4190.3|4187.5|2344
1597171500000|2020-08-11 18:45:00|4194.3|4191.5|4193.7|4190.9|4194.7|4191.9|4188.9|4186.1|1569
1597171800000|2020-08-11 18:50:00|4193.3|4190.5|4198.7|4195.9|4199.3|4196.5|4190.9|4188.1|1157
1597172100000|2020-08-11 18:55:00|4198.3|4195.5|4202.9|4200.1|4205.8|4203|4197.3|4194.5|1264
1597172400000|2020-08-11 19:00:00|4203.3|4200.5|4195.3|4192.5|4203.7|4200.9|4193.3|4190.5|855
1597172700000|2020-08-11 19:05:00|4194.9|4192.1|4194.3|4191.5|4196.3|4193.5|4192.7|4189.9|437
1597173000000|2020-08-11 19:10:00|4193.9|4191.1|4192.7|4189.9|4196.2|4193.4|4191.9|4189.1|628
1597173300000|2020-08-11 19:15:00|4191.9|4189.1|4182.7|4179.9|4192.9|4190.1|4179.7|4176.9|2530
1597173600000|2020-08-11 19:20:00|4182.3|4179.5|4181.5|4178.7|4185.7|4182.9|4180.5|4177.7|1259
1597173900000|2020-08-11 19:25:00|4181.7|4178.9|4184.7|4181.9|4185.7|4182.9|4181.1|4178.3|743
1597174200000|2020-08-11 19:30:00|4184.1|4181.3|4179.7|4176.9|4185.7|4182.9|4179.7|4176.9|1134
1597174500000|2020-08-11 19:35:00|4180.1|4177.3|4179.5|4176.7|4184.7|4181.9|4177.1|4174.3|1027
1597174800000|2020-08-11 19:40:00|4179.7|4176.9|4181.7|4178.9|4182.5|4179.7|4176.5|4173.7|998
1597175100000|2020-08-11 19:45:00|4181.6|4178.8|4176.7|4173.9|4182.5|4179.7|4172.7|4169.9|802
1597175400000|2020-08-11 19:50:00|4176.5|4173.7|4171.5|4168.7|4176.5|4173.7|4169.7|4166.9|832
1597175700000|2020-08-11 19:55:00|4170.7|4167.9|4171.7|4168.9|4175.6|4172.8|4170.7|4167.9|1161
1597176000000|2020-08-11 20:00:00|4172.1|4169.3|4172.6|4169.8|4175.7|4172.9|4170.5|4167.7|1193
1597176300000|2020-08-11 20:05:00|4172.5|4169.7|4175.7|4172.9|4176.7|4173.9|4171.7|4168.9|264
1597176600000|2020-08-11 20:10:00|4176.1|4173.3|4176.7|4173.9|4177.7|4174.9|4175.7|4172.9|1096
1597176900000|2020-08-11 20:15:00|4176.4|4173.6|4175.7|4172.9|4177.4|4174.6|4173.7|4170.9|192
1597177200000|2020-08-11 20:20:00|4175.9|4173.1|4174.7|4171.9|4176.5|4173.7|4173.7|4170.9|585
1597177500000|2020-08-11 20:25:00|4174.6|4171.8|4175.7|4172.9|4177.2|4174.4|4173.7|4170.9|235
1597177800000|2020-08-11 20:30:00|4176.7|4173.9|4187.4|4184.6|4192.6|4187.9|4175.1|4172.3|1747
1597178100000|2020-08-11 20:35:00|4187.8|4185|4189.4|4186.6|4195.8|4193|4186.4|4183.6|585
1597178400000|2020-08-11 20:40:00|4189.8|4187|4188.1|4185.3|4190.8|4188|4187.4|4184.6|354
1597178700000|2020-08-11 20:45:00|4188.3|4185.5|4188.6|4185.8|4191.5|4188.7|4187.1|4184.3|257
1597179000000|2020-08-11 20:50:00|4188.5|4185.7|4181.8|4179|4190.1|4187.3|4181.8|4179|343
1597179300000|2020-08-11 20:55:00|4182.4|4179.6|4183.6|4180.8|4186.8|4184|4181.1|4178.3|282
1597183200000|2020-08-11 22:00:00|4186.7|4183.9|4191.8|4189|4192.8|4190|4183.7|4180.4|623
1597183500000|2020-08-11 22:05:00|4192.8|4190|4190.4|4187.6|4193.4|4190.6|4189.8|4187|178
1597183800000|2020-08-11 22:10:00|4190.2|4187.4|4186.8|4184|4190.4|4187.6|4186.4|4183.6|107
1597184100000|2020-08-11 22:15:00|4186.9|4184.1|4188.4|4185.6|4188.8|4186|4186.8|4184|69
1597184400000|2020-08-11 22:20:00|4188.8|4186|4188.1|4185.3|4189.8|4187|4187.3|4184.5|56
1597184700000|2020-08-11 22:25:00|4187.8|4185|4187.1|4184.3|4187.8|4185|4184.1|4181.3|107
1597185000000|2020-08-11 22:30:00|4186.8|4184|4190.8|4188|4190.8|4188|4186.4|4183.6|44
1597185300000|2020-08-11 22:35:00|4190.6|4187.8|4188.4|4185.6|4190.8|4188|4188.4|4185.6|89
1597185600000|2020-08-11 22:40:00|4187.9|4185.1|4188.4|4185.6|4189.8|4187|4185.4|4182.6|126
1597185900000|2020-08-11 22:45:00|4187.9|4185.1|4188.4|4185.6|4188.8|4186|4186.1|4183.3|62
1597186200000|2020-08-11 22:50:00|4188.8|4186|4187.5|4184.7|4188.8|4186|4186.5|4183.7|70
1597186500000|2020-08-11 22:55:00|4187.8|4185|4185.5|4182.7|4187.8|4185|4185.1|4182.3|65
1597186800000|2020-08-11 23:00:00|4185.8|4183|4181.8|4179|4185.8|4183|4181.8|4179|124
1597187100000|2020-08-11 23:05:00|4182.1|4179.3|4179.2|4176.4|4182.8|4180|4178.8|4176|192
1597187400000|2020-08-11 23:10:00|4178.6|4175.8|4177.2|4174.4|4179.8|4177|4176.8|4174|155
1597187700000|2020-08-11 23:15:00|4176.8|4174|4177.9|4175.1|4180.2|4177.4|4174.8|4172|237
1597188000000|2020-08-11 23:20:00|4178.5|4175.7|4180.9|4178.1|4181.5|4178.7|4178.5|4175.7|72
1597188300000|2020-08-11 23:25:00|4181.5|4178.7|4181.5|4178.7|4182.9|4180.1|4180.9|4178.1|71
1597188600000|2020-08-11 23:30:00|4180.9|4178.1|4187.6|4184.8|4187.9|4185.1|4180.9|4178.1|189
1597188900000|2020-08-11 23:35:00|4187.2|4184.4|4187.9|4185.1|4187.9|4185.1|4186.9|4184.1|98
1597189200000|2020-08-11 23:40:00|4187.6|4184.8|4185.9|4183.1|4187.9|4185.1|4184.5|4181.7|98
1597189500000|2020-08-11 23:45:00|4185.2|4182.4|4182.9|4180.1|4185.2|4182.4|4182.5|4179.7|45
1597189800000|2020-08-11 23:50:00|4182.5|4179.7|4182.3|4179.5|4183.9|4181.1|4180.9|4178.1|67
1597190100000|2020-08-11 23:55:00|4181.9|4179.1|4181.3|4178.5|4183.3|4180.5|4181.3|4178.5|77
1597190400000|2020-08-12 00:00:00|4180.9|4178.1|4189.3|4186.5|4189.6|4186.8|4176.6|4173.8|766
1597190700000|2020-08-12 00:05:00|4189.6|4186.8|4192.3|4189.5|4195.9|4193.1|4189.3|4186.5|345
1597191000000|2020-08-12 00:10:00|4191.6|4188.8|4191.3|4188.5|4193.3|4190.5|4189.2|4186.4|168
1597191300000|2020-08-12 00:15:00|4191.7|4188.9|4191.9|4189.1|4194.9|4192.1|4190.7|4187.9|234
1597191600000|2020-08-12 00:20:00|4191.7|4188.9|4194.3|4191.5|4194.9|4192.1|4190.9|4188.1|179
1597191900000|2020-08-12 00:25:00|4194.7|4191.9|4190.7|4187.9|4195.7|4192.9|4189.9|4187.1|236
1597192200000|2020-08-12 00:30:00|4190.8|4188|4190.7|4187.9|4191.7|4188.9|4187.7|4184.9|252
1597192500000|2020-08-12 00:35:00|4190.2|4187.4|4182.7|4179.9|4190.7|4187.9|4182.7|4179.9|427
1597192800000|2020-08-12 00:40:00|4182.8|4180|4189.7|4186.9|4190.3|4187.5|4182.7|4179.9|325
1597193100000|2020-08-12 00:45:00|4189.8|4187|4190.7|4187.9|4192.7|4189.9|4186.7|4183.9|218
1597193400000|2020-08-12 00:50:00|4190.9|4188.1|4187.3|4184.5|4191.7|4188.9|4185.7|4182.9|197
1597193700000|2020-08-12 00:55:00|4186.7|4183.9|4188.3|4185.5|4189.3|4186.5|4182.7|4179.9|272
1597194000000|2020-08-12 01:00:00|4188.1|4185.3|4188.7|4185.9|4191.7|4188.9|4184.9|4182.1|424
1597194300000|2020-08-12 01:05:00|4187.7|4184.9|4193.7|4190.9|4195.7|4192.9|4186.7|4183.9|412
1597194600000|2020-08-12 01:10:00|4194.3|4191.5|4194.9|4192.1|4194.9|4192.1|4191.3|4188.5|240
1597194900000|2020-08-12 01:15:00|4194.8|4192|4197.7|4194.9|4198.7|4195.9|4191.8|4189|555
1597195200000|2020-08-12 01:20:00|4196.9|4194.1|4196.7|4193.9|4199.7|4196.9|4193.7|4190.9|318
1597195500000|2020-08-12 01:25:00|4196.3|4193.5|4196.7|4193.9|4198.7|4195.9|4195.7|4192.9|286
1597195800000|2020-08-12 01:30:00|4196.8|4194|4202.7|4199.9|4204.7|4201.9|4196.7|4193.9|600
1597196100000|2020-08-12 01:35:00|4202.9|4200.1|4204.7|4201.9|4206.7|4203.9|4202.7|4199.9|402
1597196400000|2020-08-12 01:40:00|4203.7|4200.9|4198.7|4195.9|4206.7|4203.9|4198.7|4195.9|353
1597196700000|2020-08-12 01:45:00|4198.9|4196.1|4193.7|4190.9|4199.7|4196.9|4193.7|4190.9|620
1597197000000|2020-08-12 01:50:00|4193.5|4190.7|4194.7|4191.9|4194.9|4192.1|4189.7|4186.9|407
1597197300000|2020-08-12 01:55:00|4194.1|4191.3|4198.7|4195.9|4198.7|4195.9|4191.7|4188.9|279
1597197600000|2020-08-12 02:00:00|4198.3|4195.5|4190.7|4187.9|4198.3|4195.5|4189.7|4186.9|369
1597197900000|2020-08-12 02:05:00|4190.9|4188.1|4190.7|4187.9|4193.7|4190.9|4188.7|4185.9|275
1597198200000|2020-08-12 02:10:00|4190.5|4187.7|4186.3|4183.5|4192.3|4189.5|4186|4183.2|313
1597198500000|2020-08-12 02:15:00|4186|4183.2|4184.7|4181.9|4188.7|4185.9|4184.3|4181.5|230
1597198800000|2020-08-12 02:20:00|4184.8|4182|4187.7|4184.9|4188.7|4185.9|4183.7|4180.9|165
1597199100000|2020-08-12 02:25:00|4187.8|4185|4188.7|4185.9|4190.7|4187.9|4187.7|4184.9|166
1597199400000|2020-08-12 02:30:00|4189|4186.2|4188.7|4185.9|4189.7|4186.9|4185.7|4182.9|249
1597199700000|2020-08-12 02:35:00|4188.9|4186.1|4191.7|4188.9|4192.7|4189.9|4187.4|4184.6|224
1597200000000|2020-08-12 02:40:00|4192|4189.2|4192.9|4190.1|4195.4|4192.6|4189.7|4186.9|244
1597200300000|2020-08-12 02:45:00|4192.7|4189.9|4190.7|4187.9|4193.4|4190.6|4189.7|4186.9|201
1597200600000|2020-08-12 02:50:00|4191|4188.2|4193.8|4191|4194.9|4192.1|4187.4|4184.6|455
1597200900000|2020-08-12 02:55:00|4193.4|4190.6|4200.4|4197.6|4203.8|4201|4193.4|4190.6|825
1597201200000|2020-08-12 03:00:00|4200.8|4198|4197.8|4195|4201.9|4199.1|4197.4|4194.6|284
1597201500000|2020-08-12 03:05:00|4197.4|4194.6|4194.4|4191.6|4198.8|4196|4193.8|4191|291
1597201800000|2020-08-12 03:10:00|4194.8|4192|4196.8|4194|4197.8|4195|4194.4|4191.6|121
1597202100000|2020-08-12 03:15:00|4196.5|4193.7|4194.4|4191.6|4197.8|4195|4193.8|4191|132
1597202400000|2020-08-12 03:20:00|4194.8|4192|4197.8|4195|4199|4196.2|4194.8|4192|134
1597202700000|2020-08-12 03:25:00|4197.4|4194.6|4194.8|4192|4197.9|4195.1|4193.4|4190.6|172
1597203000000|2020-08-12 03:30:00|4195|4192.2|4196.4|4193.6|4197.8|4195|4194.8|4192|88
1597203300000|2020-08-12 03:35:00|4196.8|4194|4198.8|4196|4199|4196.2|4196|4193.2|82
1597203600000|2020-08-12 03:40:00|4198.4|4195.6|4199|4196.2|4200|4197.2|4197.8|4195|191
1597203900000|2020-08-12 03:45:00|4198.8|4196|4198.8|4196|4200.8|4198|4197.4|4194.6|88
1597204200000|2020-08-12 03:50:00|4198.4|4195.6|4199.8|4197|4199.8|4197|4198.4|4195.6|44
1597204500000|2020-08-12 03:55:00|4199.4|4196.6|4200.4|4197.6|4200.8|4198|4198.8|4196|55
1597204800000|2020-08-12 04:00:00|4200.8|4198|4198.8|4196|4202.8|4200|4198.8|4196|227
1597205100000|2020-08-12 04:05:00|4197.8|4195|4196.8|4194|4198.4|4195.6|4196.8|4194|56
1597205400000|2020-08-12 04:10:00|4197|4194.2|4196.8|4194|4197.8|4195|4196.4|4193.6|99
1597205700000|2020-08-12 04:15:00|4197|4194.2|4198.8|4196|4199.8|4197|4197|4194.2|80
1597206000000|2020-08-12 04:20:00|4197.8|4195|4195.8|4193|4198.8|4196|4195.4|4192.6|98
1597206300000|2020-08-12 04:25:00|4195.6|4192.8|4191.8|4189|4195.6|4192.8|4191.8|4189|262
1597206600000|2020-08-12 04:30:00|4191.6|4188.8|4191.8|4189|4193|4190.2|4189|4186.2|418
1597206900000|2020-08-12 04:35:00|4192|4189.2|4194.8|4192|4194.8|4192|4191.8|4189|126
1597207200000|2020-08-12 04:40:00|4194.4|4191.6|4194.4|4191.6|4195.8|4193|4193.8|4191|99
1597207500000|2020-08-12 04:45:00|4194|4191.2|4196|4193.2|4196.8|4194|4194|4191.2|97
1597207800000|2020-08-12 04:50:00|4195.8|4193|4193.8|4191|4195.8|4193|4192.4|4189.6|126
1597208100000|2020-08-12 04:55:00|4193.4|4190.6|4193.4|4190.6|4194.8|4192|4192.4|4189.6|129
1597208400000|2020-08-12 05:00:00|4193.2|4190.4|4191.4|4188.6|4193.8|4191|4189.4|4186.6|232
1597208700000|2020-08-12 05:05:00|4191.1|4188.3|4193.8|4191|4193.8|4191|4190.8|4188|180
1597209000000|2020-08-12 05:10:00|4194.1|4191.3|4193.5|4190.7|4194.8|4192|4192.4|4189.6|190
1597209300000|2020-08-12 05:15:00|4193.8|4191|4190.1|4187.3|4193.8|4191|4189|4186.2|213
1597209600000|2020-08-12 05:20:00|4189.8|4187|4195.5|4192.7|4196.1|4193.3|4189.5|4186.7|204
1597209900000|2020-08-12 05:25:00|4195.8|4193|4195.5|4192.7|4197.1|4194.3|4195.1|4192.3|138
1597210200000|2020-08-12 05:30:00|4195.8|4193|4196.9|4194.1|4197.1|4194.3|4194.1|4191.3|229
1597210500000|2020-08-12 05:35:00|4196.5|4193.7|4197.1|4194.3|4198.5|4195.7|4196.1|4193.3|166
1597210800000|2020-08-12 05:40:00|4197.5|4194.7|4201.1|4198.3|4201.1|4198.3|4197.1|4194.3|356
1597211100000|2020-08-12 05:45:00|4200.9|4198.1|4199.1|4196.3|4201.1|4198.3|4198.1|4195.3|201
1597211400000|2020-08-12 05:50:00|4199.3|4196.5|4193.1|4190.3|4200.1|4197.3|4193.1|4190.3|234
1597211700000|2020-08-12 05:55:00|4193.5|4190.7|4197.1|4194.3|4198.5|4195.7|4192.9|4190.1|290
1597212000000|2020-08-12 06:00:00|4198.1|4195.3|4205.9|4203.1|4206.5|4203.7|4196.5|4193.7|522
1597212300000|2020-08-12 06:05:00|4206.1|4203.3|4211.9|4209.1|4211.9|4209.1|4205|4202.2|747
1597212600000|2020-08-12 06:10:00|4211.5|4208.7|4211.1|4208.3|4211.9|4209.1|4209.1|4206.3|421
1597212900000|2020-08-12 06:15:00|4211.5|4208.7|4219.1|4216.3|4220.5|4217.7|4211.5|4208.7|1397
1597213200000|2020-08-12 06:20:00|4219|4216.2|4221.5|4218.7|4221.9|4219.1|4217.9|4215.1|667
1597213500000|2020-08-12 06:25:00|4222.1|4219.3|4221.1|4218.3|4223.1|4220.3|4218.1|4215.3|1712
1597213800000|2020-08-12 06:30:00|4221.5|4218.7|4223.9|4221.1|4224.1|4221.3|4220.1|4217.3|806
1597214100000|2020-08-12 06:35:00|4224.1|4221.3|4227.1|4224.3|4228.5|4225.7|4224.1|4221.3|906
1597214400000|2020-08-12 06:40:00|4227.5|4224.7|4226.7|4223.9|4232.1|4229.3|4226.3|4223.5|1847
1597214700000|2020-08-12 06:45:00|4227.1|4224.3|4231.3|4228.5|4232.7|4229.9|4226.7|4223.9|807
1597215000000|2020-08-12 06:50:00|4231.7|4228.9|4227.1|4224.3|4231.9|4229.1|4225.9|4223.1|1313
1597215300000|2020-08-12 06:55:00|4226.9|4224.1|4226.5|4223.7|4229.5|4226.7|4224.1|4221.3|610
1597215600000|2020-08-12 07:00:00|4226.1|4223.3|4227.1|4224.3|4229.9|4227.1|4225.1|4222.3|875
1597215900000|2020-08-12 07:05:00|4227.5|4224.7|4227.9|4225.1|4234.1|4231.3|4227.1|4224.3|840
1597216200000|2020-08-12 07:10:00|4228|4225.2|4225.1|4222.3|4229.1|4226.3|4224.9|4222.1|604
1597216500000|2020-08-12 07:15:00|4225.9|4223.1|4224.1|4221.3|4226.9|4224.1|4221.1|4218.3|915
1597216800000|2020-08-12 07:20:00|4224|4221.2|4222.9|4220.1|4226.1|4223.3|4220.9|4218.1|666
1597217100000|2020-08-12 07:25:00|4223|4220.2|4218.5|4215.7|4224.5|4221.7|4216.9|4214.1|621
1597217400000|2020-08-12 07:30:00|4218.1|4215.3|4213.5|4210.7|4219.9|4217.1|4212.1|4209.3|740
1597217700000|2020-08-12 07:35:00|4213.9|4211.1|4219.9|4217.1|4219.9|4217.1|4213.9|4211.1|665
1597218000000|2020-08-12 07:40:00|4220.2|4217.4|4218.5|4215.7|4222|4219.2|4217.9|4215.1|571
1597218300000|2020-08-12 07:45:00|4218.2|4215.4|4226.2|4223.4|4226.9|4224.1|4218.2|4215.4|504
1597218600000|2020-08-12 07:50:00|4226.5|4223.7|4224.9|4222.1|4227.2|4224.4|4222|4219.2|540
1597218900000|2020-08-12 07:55:00|4224.5|4221.7|4224.2|4221.4|4228.2|4225.4|4223.2|4220.4|645
1597219200000|2020-08-12 08:00:00|4223.9|4221.1|4216.6|4213.8|4228.2|4225.4|4216.2|4213.4|982
1597219500000|2020-08-12 08:05:00|4216.9|4214.1|4215.9|4213.1|4219.2|4216.4|4215.6|4212.8|470
1597219800000|2020-08-12 08:10:00|4216.2|4213.4|4215.6|4212.8|4224.2|4221.4|4213.2|4210.4|814
1597220100000|2020-08-12 08:15:00|4215.2|4212.4|4219.2|4216.4|4220.6|4217.8|4215|4212.2|2718
1597220400000|2020-08-12 08:20:00|4219.6|4216.8|4214.2|4211.4|4221.2|4218.4|4214.2|4211.4|1822
1597220700000|2020-08-12 08:25:00|4215|4212.2|4219.2|4216.4|4223.4|4220.6|4214.6|4211.8|2595
1597221000000|2020-08-12 08:30:00|4219.4|4216.6|4228.2|4225.4|4230.8|4228|4218.2|4215.4|1965
1597221300000|2020-08-12 08:35:00|4227.8|4225|4230.4|4227.6|4230.4|4227.6|4226.3|4223.5|576
1597221600000|2020-08-12 08:40:00|4230.8|4228|4230.2|4227.4|4232.8|4230|4229.2|4226.4|710
1597221900000|2020-08-12 08:45:00|4230.8|4228|4232.8|4230|4237.4|4234.6|4230.2|4227.4|1085
1597222200000|2020-08-12 08:50:00|4232.4|4229.6|4227.2|4224.4|4233.4|4230.6|4226.2|4223.4|1453
1597222500000|2020-08-12 08:55:00|4226.2|4223.4|4229.2|4226.4|4230.4|4227.6|4225.4|4222.6|454
1597222800000|2020-08-12 09:00:00|4229.3|4226.5|4235.4|4232.6|4235.4|4232.6|4228.8|4226|503
1597223100000|2020-08-12 09:05:00|4235.8|4233|4236.4|4233.6|4237.4|4234.6|4231.4|4228.6|936
1597223400000|2020-08-12 09:10:00|4236.5|4233.7|4242.4|4239.6|4246.8|4244|4236.4|4233.6|2047
1597223700000|2020-08-12 09:15:00|4243.4|4240.6|4241.8|4239|4247.4|4244.6|4239.2|4236.4|1318
1597224000000|2020-08-12 09:20:00|4242.2|4239.4|4241.4|4238.6|4244.2|4241.4|4239.4|4236.6|550
1597224300000|2020-08-12 09:25:00|4242.4|4239.6|4240.4|4237.6|4242.4|4239.6|4237.4|4234.6|614
1597224600000|2020-08-12 09:30:00|4241.4|4238.6|4245.4|4242.6|4247.4|4244.6|4240.4|4237.6|730
1597224900000|2020-08-12 09:35:00|4244.7|4241.9|4242.2|4239.4|4246.4|4243.6|4240.4|4237.6|1407
1597225200000|2020-08-12 09:40:00|4242.4|4239.6|4240.2|4237.4|4243.2|4240.4|4240.2|4237.4|1459
1597225500000|2020-08-12 09:45:00|4240.4|4237.6|4243.2|4240.4|4243.2|4240.4|4239.4|4236.6|303
1597225800000|2020-08-12 09:50:00|4242.3|4239.5|4245.2|4242.4|4246.2|4243.4|4242.3|4239.5|358
1597226100000|2020-08-12 09:55:00|4244.2|4241.4|4243.6|4240.8|4247.2|4244.4|4242.2|4239.4|405
1597226400000|2020-08-12 10:00:00|4243.2|4240.4|4243.6|4240.8|4247.2|4244.4|4233.2|4230.4|1437
1597226700000|2020-08-12 10:05:00|4244|4241.2|4245.6|4242.8|4247|4244.2|4243.2|4240.4|810
1597227000000|2020-08-12 10:10:00|4245.2|4242.4|4249.2|4246.4|4251.2|4248.4|4245.2|4242.4|894
1597227300000|2020-08-12 10:15:00|4250.2|4247.4|4248|4245.2|4251.6|4248.8|4246.2|4243.4|546
1597227600000|2020-08-12 10:20:00|4247.2|4244.4|4242.3|4239.5|4248.2|4245.4|4242.3|4239.5|609
1597227900000|2020-08-12 10:25:00|4242.5|4239.7|4246.3|4243.5|4246.9|4244.1|4242.3|4239.5|970
1597228200000|2020-08-12 10:30:00|4245.3|4242.5|4251.3|4248.5|4252.3|4249.5|4245.3|4242.5|879
1597228500000|2020-08-12 10:35:00|4251|4248.2|4255.3|4252.5|4257.3|4254.5|4250.3|4247.5|1120
1597228800000|2020-08-12 10:40:00|4255.7|4252.9|4251.3|4248.5|4256.3|4253.5|4251|4248.2|717
1597229100000|2020-08-12 10:45:00|4251.7|4248.9|4251.3|4248.5|4255|4252.2|4250.3|4247.5|473
1597229400000|2020-08-12 10:50:00|4251|4248.2|4251.3|4248.5|4252|4249.2|4248.3|4245.5|504
1597229700000|2020-08-12 10:55:00|4251.9|4249.1|4251.3|4248.5|4253.3|4250.5|4249.3|4246.5|437
1597230000000|2020-08-12 11:00:00|4251.2|4248.4|4246.3|4243.5|4251.3|4248.5|4244.3|4241.5|650
1597230300000|2020-08-12 11:05:00|4246.7|4243.9|4245.3|4242.5|4247.3|4244.5|4243.3|4240.5|480
1597230600000|2020-08-12 11:10:00|4245.5|4242.7|4245.3|4242.5|4248.3|4245.5|4244.3|4241.5|1004
1597230900000|2020-08-12 11:15:00|4245.5|4242.7|4247.3|4244.5|4250.3|4247.5|4244.5|4241.7|305
1597231200000|2020-08-12 11:20:00|4246.9|4244.1|4241.3|4238.5|4247.9|4245.1|4240.1|4237.3|1472
1597231500000|2020-08-12 11:25:00|4241.1|4238.3|4240.3|4237.5|4241.3|4238.5|4237.3|4234.5|563
1597231800000|2020-08-12 11:30:00|4240.7|4237.9|4243.7|4240.9|4245.3|4242.5|4240.1|4237.3|756
1597232100000|2020-08-12 11:35:00|4243.3|4240.5|4242.3|4239.5|4243.7|4240.9|4239.1|4236.3|546
1597232400000|2020-08-12 11:40:00|4243.3|4240.5|4240.3|4237.5|4245.3|4242.5|4240.1|4237.3|731
1597232700000|2020-08-12 11:45:00|4240.2|4237.4|4245.3|4242.5|4247.3|4244.5|4238.7|4235.9|770
1597233000000|2020-08-12 11:50:00|4245.7|4242.9|4249.3|4246.5|4250.1|4247.3|4244.7|4241.9|521
1597233300000|2020-08-12 11:55:00|4249.7|4246.9|4250.1|4247.3|4252.1|4249.3|4248.3|4245.5|488
1597233600000|2020-08-12 12:00:00|4250.2|4247.4|4249.7|4246.9|4253.7|4250.9|4246.7|4243.9|1243
1597233900000|2020-08-12 12:05:00|4249.3|4246.5|4251.3|4248.5|4254.3|4251.5|4248.7|4245.9|899
1597234200000|2020-08-12 12:10:00|4252.3|4249.5|4254.3|4251.5|4255.3|4252.5|4251.2|4248.4|645
1597234500000|2020-08-12 12:15:00|4254.5|4251.7|4248.1|4245.3|4255.3|4252.5|4247.1|4244.3|718
1597234800000|2020-08-12 12:20:00|4247.3|4244.5|4243.1|4240.3|4248.3|4245.5|4240.3|4237.5|1142
1597235100000|2020-08-12 12:25:00|4243.2|4240.4|4242.7|4239.9|4245.1|4242.3|4240.7|4237.9|505
1597235400000|2020-08-12 12:30:00|4242.3|4239.5|4249.7|4246.9|4249.7|4246.9|4237.3|4234.5|1483
1597235700000|2020-08-12 12:35:00|4250.1|4247.3|4266.1|4263.3|4269.3|4266.5|4250.1|4247.3|3884
1597236000000|2020-08-12 12:40:00|4266.2|4263.4|4267.3|4264.5|4270.3|4267.5|4262.3|4259.5|1702
1597236300000|2020-08-12 12:45:00|4267.7|4264.9|4278.9|4276.1|4280.3|4277.5|4266.3|4263.5|5137
1597236600000|2020-08-12 12:50:00|4278.6|4275.8|4272.3|4269.5|4279.3|4276.5|4268.3|4265.5|2456
1597236900000|2020-08-12 12:55:00|4272.6|4269.8|4271.6|4268.8|4275.3|4272.5|4268.3|4265.5|1173
1597237200000|2020-08-12 13:00:00|4271.3|4268.5|4267|4264.2|4277|4274.2|4265.3|4262.5|3722
1597237500000|2020-08-12 13:05:00|4266.6|4263.8|4263.3|4260.5|4270.3|4267.5|4263.1|4260.3|3818
1597237800000|2020-08-12 13:10:00|4263.6|4260.8|4264.1|4261.3|4269.4|4266.6|4262.1|4259.3|1829
1597238100000|2020-08-12 13:15:00|4263.7|4260.9|4265.7|4262.9|4267.4|4264.6|4260.4|4257.6|2228
1597238400000|2020-08-12 13:20:00|4265.4|4262.6|4264.8|4262|4268.1|4265.3|4261.1|4258.3|1898
1597238700000|2020-08-12 13:25:00|4264.4|4261.6|4268.1|4265.3|4269.4|4266.6|4264.1|4261.3|1227
1597239000000|2020-08-12 13:30:00|4267.5|4264.7|4265.3|4262.5|4270.1|4267.3|4258.4|4255.6|2524
1597239300000|2020-08-12 13:35:00|4265.4|4262.6|4257.2|4254.4|4267.2|4264.4|4257.2|4254.4|1889
1597239600000|2020-08-12 13:40:00|4257.8|4255|4255.4|4252.6|4259.4|4256.6|4245.2|4242.4|5498
1597239900000|2020-08-12 13:45:00|4255.8|4253|4263.4|4260.6|4264.6|4261.8|4252.4|4249.6|2385
1597240200000|2020-08-12 13:50:00|4263.6|4260.8|4251.4|4248.6|4264|4261.2|4250.2|4247.4|3893
1597240500000|2020-08-12 13:55:00|4250.4|4247.6|4262.4|4259.6|4263.4|4260.6|4249.4|4246.6|2971
1597240800000|2020-08-12 14:00:00|4262.2|4259.4|4260.2|4257.4|4266.4|4263.6|4256.4|4253.6|2240
1597241100000|2020-08-12 14:05:00|4260.4|4257.6|4252.2|4249.4|4260.4|4257.6|4250.4|4247.6|3043
1597241400000|2020-08-12 14:10:00|4252.4|4249.6|4250.8|4248|4253.8|4251|4248.2|4245.4|1333
1597241700000|2020-08-12 14:15:00|4251.2|4248.4|4266.3|4263.5|4267.2|4264.4|4248.4|4245.6|3041
1597242000000|2020-08-12 14:20:00|4266.4|4263.6|4279.2|4276.4|4281.4|4278.6|4266.2|4263.4|4314
1597242300000|2020-08-12 14:25:00|4278.4|4275.6|4271.8|4269|4279.3|4276.5|4270.4|4267.6|3116
1597242600000|2020-08-12 14:30:00|4272|4269.2|4269.2|4266.4|4280.1|4275.6|4258.8|4256|5505
1597242900000|2020-08-12 14:35:00|4269.3|4266.5|4265|4262.2|4273.4|4270.6|4260.2|4257.4|6409
1597243200000|2020-08-12 14:40:00|4265.5|4262.7|4268.4|4265.6|4272.4|4269.6|4264.4|4261.6|2064
1597243500000|2020-08-12 14:45:00|4268.5|4265.7|4257.6|4254.8|4273.4|4270.6|4254.4|4251.6|2709
1597243800000|2020-08-12 14:50:00|4258|4255.2|4275.6|4272.8|4277.6|4274.8|4258|4255.2|4006
1597244100000|2020-08-12 14:55:00|4276|4273.2|4287.6|4284.8|4291.2|4288.4|4276|4273.2|9906
1597244400000|2020-08-12 15:00:00|4286.8|4284|4287.6|4284.8|4292.6|4289.8|4281.6|4278.8|3232
1597244700000|2020-08-12 15:05:00|4287.2|4284.4|4283.6|4280.8|4288.6|4285.8|4276.6|4273.8|2889
1597245000000|2020-08-12 15:10:00|4283.2|4280.4|4276.6|4273.8|4285.8|4283|4274.2|4271.4|2858
1597245300000|2020-08-12 15:15:00|4276.7|4273.9|4269.2|4266.4|4281.8|4279|4266.3|4263.5|10768
1597245600000|2020-08-12 15:20:00|4269|4266.2|4270.8|4268|4277.4|4274.6|4265.3|4262.5|3455
1597245900000|2020-08-12 15:25:00|4271.2|4268.4|4266.4|4263.6|4275.2|4272.4|4262.8|4260|3466
1597246200000|2020-08-12 15:30:00|4267.4|4264.6|4263.6|4260.8|4272.3|4269.5|4263|4260.2|4461
1597246500000|2020-08-12 15:35:00|4264|4261.2|4263.2|4260.4|4267.2|4264.4|4261.2|4258.4|2157
1597246800000|2020-08-12 15:40:00|4264.2|4261.4|4259.2|4256.4|4265.2|4262.4|4258|4255.2|1945
1597247100000|2020-08-12 15:45:00|4260|4257.2|4256.2|4253.4|4269|4266.2|4255.6|4252.8|3048
1597247400000|2020-08-12 15:50:00|4256|4253.2|4247|4244.2|4257|4254.2|4245|4242.2|2627
1597247700000|2020-08-12 15:55:00|4246.6|4243.8|4250|4247.2|4252.8|4250|4246|4243.2|2392
1597248000000|2020-08-12 16:00:00|4250.1|4247.3|4259.6|4256.8|4261|4258.2|4248|4245.2|2555
1597248300000|2020-08-12 16:05:00|4260|4257.2|4253|4250.2|4262.2|4259.4|4253|4250.2|2346
1597248600000|2020-08-12 16:10:00|4252|4249.2|4247|4244.2|4255.8|4253|4245|4242.2|2212
1597248900000|2020-08-12 16:15:00|4247.6|4244.8|4244|4241.2|4250|4247.2|4243|4240.2|2579
1597249200000|2020-08-12 16:20:00|4243.7|4240.9|4245|4242.2|4246|4243.2|4242|4239.2|1552
1597249500000|2020-08-12 16:25:00|4244.7|4241.9|4249.1|4246.3|4250.1|4247.3|4241.1|4238.3|1645
1597249800000|2020-08-12 16:30:00|4249.3|4246.5|4256.1|4253.3|4256.7|4253.9|4248.3|4245.5|2002
1597250100000|2020-08-12 16:35:00|4256.2|4253.4|4257.1|4254.3|4257.1|4254.3|4252.1|4249.3|2247
1597250400000|2020-08-12 16:40:00|4256.7|4253.9|4259.7|4256.9|4260.3|4257.5|4255.1|4252.3|1486
1597250700000|2020-08-12 16:45:00|4260.1|4257.3|4257.1|4254.3|4260.3|4257.5|4257.1|4254.3|1122
1597251000000|2020-08-12 16:50:00|4257.2|4254.4|4256.1|4253.3|4260.1|4257.3|4256.1|4253.3|1040
1597251300000|2020-08-12 16:55:00|4256.2|4253.4|4260.3|4257.5|4260.3|4257.5|4254.1|4251.3|1619
1597251600000|2020-08-12 17:00:00|4260.7|4257.9|4257.1|4254.3|4266.1|4263.3|4256.1|4253.3|2444
1597251900000|2020-08-12 17:05:00|4257.3|4254.5|4255.1|4252.3|4261.3|4258.5|4254.3|4251.5|1312
1597252200000|2020-08-12 17:10:00|4254.7|4251.9|4263.1|4260.3|4263.7|4260.9|4254.1|4251.3|1979
1597252500000|2020-08-12 17:15:00|4262.1|4259.3|4264.7|4261.9|4268.1|4265.3|4261.1|4258.3|1419
1597252800000|2020-08-12 17:20:00|4264.3|4261.5|4259.1|4256.3|4266.7|4263.9|4258.1|4255.3|1440
1597253100000|2020-08-12 17:25:00|4258.7|4255.9|4258.1|4255.3|4261.1|4258.3|4256.3|4253.5|1551
1597253400000|2020-08-12 17:30:00|4259.1|4256.3|4256.1|4253.3|4262.1|4259.3|4255.1|4252.3|1670
1597253700000|2020-08-12 17:35:00|4256.3|4253.5|4264.1|4261.3|4264.7|4261.9|4255.1|4252.3|1373
1597254000000|2020-08-12 17:40:00|4263.7|4260.9|4267.2|4264.4|4269.2|4266.4|4262.7|4259.9|1717
1597254300000|2020-08-12 17:45:00|4267.7|4264.9|4269.3|4266.5|4270.1|4267.3|4265.1|4262.3|1155
1597254600000|2020-08-12 17:50:00|4269.1|4266.3|4272.1|4269.3|4274.1|4271.3|4268.1|4265.3|1273
1597254900000|2020-08-12 17:55:00|4272.2|4269.4|4279.1|4276.3|4279.3|4276.5|4272.1|4269.3|2412
1597255200000|2020-08-12 18:00:00|4279.2|4276.4|4283.1|4280.3|4284.1|4281.3|4278.7|4275.9|2451
1597255500000|2020-08-12 18:05:00|4282.3|4279.5|4290.3|4287.5|4290.5|4287.7|4282.1|4279.3|8283
1597255800000|2020-08-12 18:10:00|4290.4|4287.6|4296.5|4293.7|4299.5|4296.7|4290.3|4287.5|4323
1597256100000|2020-08-12 18:15:00|4296.9|4294.1|4292.1|4289.3|4297.3|4294.5|4290.5|4287.7|8045
1597256400000|2020-08-12 18:20:00|4291.7|4288.9|4288.3|4285.5|4293.1|4290.3|4286.1|4283.3|4469
1597256700000|2020-08-12 18:25:00|4288.2|4285.4|4284.1|4281.3|4312.3|4309.5|4283.1|4280.3|34787
1597257000000|2020-08-12 18:30:00|4283.7|4280.9|4295.7|4292.9|4297.7|4294.9|4283.1|4280.3|7299
1597257300000|2020-08-12 18:35:00|4296.1|4293.3|4297.1|4294.3|4298.3|4295.5|4295.3|4292.5|1090
1597257600000|2020-08-12 18:40:00|4297.2|4294.4|4294.3|4291.5|4298.1|4295.3|4294.2|4291.4|648
1597257900000|2020-08-12 18:45:00|4294.2|4291.4|4295.7|4292.9|4297.1|4294.3|4293.7|4290.9|487
1597258200000|2020-08-12 18:50:00|4295.3|4292.5|4292.1|4289.3|4296.1|4293.3|4292.1|4289.3|292
1597258500000|2020-08-12 18:55:00|4292.4|4289.6|4295.1|4292.3|4296.1|4293.3|4292.1|4289.3|352
1597258800000|2020-08-12 19:00:00|4295.4|4292.6|4294.2|4291.4|4299.2|4296.4|4294.2|4291.4|595
1597259100000|2020-08-12 19:05:00|4293.8|4291|4293.2|4290.4|4295.2|4292.4|4292.7|4289.9|435
1597259400000|2020-08-12 19:10:00|4293.4|4290.6|4295.4|4292.6|4296.8|4294|4293.2|4290.4|513
1597259700000|2020-08-12 19:15:00|4295.2|4292.4|4294.4|4291.6|4296.3|4293.5|4293.4|4290.6|223
1597260000000|2020-08-12 19:20:00|4293.8|4291|4292.2|4289.4|4294.4|4291.6|4291.4|4288.6|315
1597260300000|2020-08-12 19:25:00|4291.8|4289|4288.8|4286|4292.2|4289.4|4288.4|4285.6|478
1597260600000|2020-08-12 19:30:00|4289.2|4286.4|4282.8|4280|4289.2|4286.4|4278.2|4275.4|1348
1597260900000|2020-08-12 19:35:00|4282.4|4279.6|4285.2|4282.4|4285.2|4282.4|4280.4|4277.6|560
1597261200000|2020-08-12 19:40:00|4284.8|4282|4282.4|4279.6|4285.4|4282.6|4280.8|4278|578
1597261500000|2020-08-12 19:45:00|4282.2|4279.4|4281.4|4278.6|4284.4|4281.6|4279.8|4277|770
1597261800000|2020-08-12 19:50:00|4282.2|4279.4|4282.2|4279.4|4284.2|4281.4|4280.3|4277.5|497
1597262100000|2020-08-12 19:55:00|4281.4|4278.6|4281.4|4278.6|4283.2|4280.4|4280.3|4277.5|297
1597262400000|2020-08-12 20:00:00|4281.3|4278.5|4280.2|4277.4|4282.2|4279.4|4279.8|4277|513
1597262700000|2020-08-12 20:05:00|4280.4|4277.6|4279.2|4276.4|4281.2|4278.4|4278.4|4275.6|149
1597263000000|2020-08-12 20:10:00|4279.4|4276.6|4279.8|4277|4280.4|4277.6|4279.2|4276.4|178
1597263300000|2020-08-12 20:15:00|4279.4|4276.6|4281.4|4278.6|4281.4|4278.6|4279.4|4276.6|108
1597263600000|2020-08-12 20:20:00|4281.8|4279|4280.4|4277.6|4282.2|4279.4|4280.3|4277.5|59
1597263900000|2020-08-12 20:25:00|4279.4|4276.6|4279.4|4276.6|4280.4|4277.6|4278.4|4275.6|163
1597264200000|2020-08-12 20:30:00|4279.8|4277|4281.2|4278.4|4282.3|4279.5|4279.2|4276.4|210
1597264500000|2020-08-12 20:35:00|4281.4|4278.6|4281.2|4278.4|4281.4|4278.6|4280.4|4277.6|218
1597264800000|2020-08-12 20:40:00|4281.3|4278.5|4281.2|4278.4|4281.4|4278.6|4280.4|4277.6|177
1597265100000|2020-08-12 20:45:00|4281.4|4278.6|4277.2|4274.4|4281.8|4279|4277.2|4274.4|424
1597265400000|2020-08-12 20:50:00|4277.4|4274.6|4279.2|4276.4|4279.2|4276.4|4276.8|4274|118
1597265700000|2020-08-12 20:55:00|4278.8|4276|4278.4|4275.6|4280.2|4277.4|4278.2|4275.4|375
1597269600000|2020-08-12 22:00:00|4276.4|4273.6|4278.9|4276.1|4280|4277.2|4275.9|4273.1|250
1597269900000|2020-08-12 22:05:00|4279.5|4276.7|4279.9|4277.1|4279.9|4277.1|4278.9|4276.1|46
1597270200000|2020-08-12 22:10:00|4282.3|4279.5|4283.9|4281.1|4284.9|4282.1|4281.9|4279.1|137
1597270500000|2020-08-12 22:15:00|4283.8|4281|4284.4|4281.6|4284.9|4282.1|4283.3|4280.5|38
1597270800000|2020-08-12 22:20:00|4284.5|4281.7|4283.9|4281.1|4287.3|4284.5|4283.9|4281.1|120
1597271100000|2020-08-12 22:25:00|4283.5|4280.7|4284.9|4282.1|4285.3|4282.5|4283.5|4280.7|25
1597271400000|2020-08-12 22:30:00|4285.3|4282.5|4283.8|4281|4285.3|4282.5|4281.5|4278.7|122
1597271700000|2020-08-12 22:35:00|4283.9|4281.1|4285.3|4282.5|4285.3|4282.5|4283.3|4280.5|28
1597272000000|2020-08-12 22:40:00|4284.4|4281.6|4285.3|4282.5|4285.3|4282.5|4284.3|4281.5|26
1597272300000|2020-08-12 22:45:00|4284.9|4282.1|4284.9|4282.1|4285.3|4282.5|4284.3|4281.5|18
1597272600000|2020-08-12 22:50:00|4285.3|4282.5|4284.3|4281.5|4285.3|4282.5|4284.3|4281.5|13
1597272900000|2020-08-12 22:55:00|4283.9|4281.1|4283.5|4280.7|4283.9|4281.1|4282.9|4280.1|33
1597273200000|2020-08-12 23:00:00|4283.3|4280.5|4284.3|4281.5|4284.9|4282.1|4282.5|4279.7|29
1597273500000|2020-08-12 23:05:00|4283.9|4281.1|4281.3|4278.5|4284.3|4281.5|4281.3|4278.5|54
1597273800000|2020-08-12 23:10:00|4280.9|4278.1|4283.3|4280.5|4283.3|4280.5|4280.9|4278.1|111
1597274100000|2020-08-12 23:15:00|4282.9|4280.1|4286.9|4284.1|4287.3|4284.5|4282.9|4280.1|42
1597274400000|2020-08-12 23:20:00|4287.3|4284.5|4286.9|4284.1|4288.3|4285.5|4286.4|4283.6|74
1597274700000|2020-08-12 23:25:00|4286.3|4283.5|4286.9|4284.1|4286.9|4284.1|4285.9|4283.1|34
1597275000000|2020-08-12 23:30:00|4286.5|4283.7|4283.9|4281.1|4286.5|4283.7|4283.9|4281.1|39
1597275300000|2020-08-12 23:35:00|4283.5|4280.7|4283.3|4280.5|4283.9|4281.1|4282.9|4280.1|42
1597275600000|2020-08-12 23:40:00|4282.9|4280.1|4281.9|4279.1|4282.9|4280.1|4281.3|4278.5|54
1597275900000|2020-08-12 23:45:00|4282.3|4279.5|4281.3|4278.5|4282.3|4279.5|4279.3|4276.5|115
1597276200000|2020-08-12 23:50:00|4280.9|4278.1|4280.3|4277.5|4282.3|4279.5|4278.3|4275.5|119
1597276500000|2020-08-12 23:55:00|4279.9|4277.1|4278.3|4275.5|4280.3|4277.5|4275.9|4273.1|118
1597276800000|2020-08-13 00:00:00|4279.1|4276.3|4279.5|4276.7|4283.3|4280.5|4275.3|4272.5|394
1597277100000|2020-08-13 00:05:00|4279.4|4276.6|4285.9|4283.1|4287.9|4285.1|4279.4|4276.6|260
1597277400000|2020-08-13 00:10:00|4286|4283.2|4289|4286.2|4289.6|4286.8|4285.9|4283.1|151
1597277700000|2020-08-13 00:15:00|4289.6|4286.8|4290.4|4287.6|4291.6|4288.8|4286.6|4283.8|247
1597278000000|2020-08-13 00:20:00|4290.5|4287.7|4290|4287.2|4291.6|4288.8|4288.4|4285.6|126
1597278300000|2020-08-13 00:25:00|4290.4|4287.6|4285.6|4282.8|4290.4|4287.6|4285.6|4282.8|137
1597278600000|2020-08-13 00:30:00|4286.5|4283.7|4283.6|4280.8|4288.6|4285.8|4283.6|4280.8|172
1597278900000|2020-08-13 00:35:00|4283.8|4281|4283|4280.2|4285|4282.2|4282.6|4279.8|91
1597279200000|2020-08-13 00:40:00|4283.5|4280.7|4281.6|4278.8|4285.4|4282.6|4280.6|4277.8|171
1597279500000|2020-08-13 00:45:00|4282.6|4279.8|4281.4|4278.6|4284.6|4281.8|4279|4276.2|224
1597279800000|2020-08-13 00:50:00|4280.6|4277.8|4274|4271.2|4282|4279.2|4270.6|4267.8|683
1597280100000|2020-08-13 00:55:00|4274.4|4271.6|4274|4271.2|4274.4|4271.6|4272|4269.2|147
1597280400000|2020-08-13 01:00:00|4273.6|4270.8|4277.4|4274.6|4278.4|4275.6|4271.4|4268.6|385
1597280700000|2020-08-13 01:05:00|4277.5|4274.7|4280.4|4277.6|4280.4|4277.6|4275.6|4272.8|203
1597281000000|2020-08-13 01:10:00|4279.6|4276.8|4281.5|4278.7|4282.4|4279.6|4278.4|4275.6|222
1597281300000|2020-08-13 01:15:00|4281.9|4279.1|4282.4|4279.6|4284.4|4281.6|4280.4|4277.6|294
1597281600000|2020-08-13 01:20:00|4282|4279.2|4281.4|4278.6|4282.4|4279.6|4280|4277.2|132
1597281900000|2020-08-13 01:25:00|4281|4278.2|4283|4280.2|4283.4|4280.6|4279.4|4276.6|176
1597282200000|2020-08-13 01:30:00|4283.4|4280.6|4285.4|4282.6|4286.4|4283.6|4282|4279.2|264
1597282500000|2020-08-13 01:35:00|4285.6|4282.8|4283|4280.2|4286|4283.2|4282.4|4279.6|217
1597282800000|2020-08-13 01:40:00|4283.4|4280.6|4284|4281.2|4287.4|4284.6|4283|4280.2|238
1597283100000|2020-08-13 01:45:00|4283.9|4281.1|4285|4282.2|4287.4|4284.6|4282.6|4279.8|143
1597283400000|2020-08-13 01:50:00|4284.9|4282.1|4280.4|4277.6|4285.4|4282.6|4280|4277.2|197
1597283700000|2020-08-13 01:55:00|4280|4277.2|4280.5|4277.7|4281.8|4279|4279.4|4276.6|111
1597284000000|2020-08-13 02:00:00|4280.6|4277.8|4283|4280.2|4283.4|4280.6|4280.4|4277.6|126
1597284300000|2020-08-13 02:05:00|4283.4|4280.6|4281.4|4278.6|4283.6|4280.8|4280|4277.2|213
1597284600000|2020-08-13 02:10:00|4281|4278.2|4277.6|4274.8|4281.6|4278.8|4276.6|4273.8|212
1597284900000|2020-08-13 02:15:00|4277.4|4274.6|4278.6|4275.8|4278.6|4275.8|4276|4273.2|122
1597285200000|2020-08-13 02:20:00|4279.6|4276.8|4280|4277.2|4282|4279.2|4279|4276.2|88
1597285500000|2020-08-13 02:25:00|4280.6|4277.8|4281|4278.2|4281.6|4278.8|4279.6|4276.8|62
1597285800000|2020-08-13 02:30:00|4281.4|4278.6|4281|4278.2|4282.6|4279.8|4280.6|4277.8|100
1597286100000|2020-08-13 02:35:00|4280.6|4277.8|4280.6|4277.8|4281.6|4278.8|4280|4277.2|119
1597286400000|2020-08-13 02:40:00|4281.1|4278.3|4280.6|4277.8|4281.6|4278.8|4279.6|4276.8|59
1597286700000|2020-08-13 02:45:00|4279.6|4276.8|4278.6|4275.8|4279.6|4276.8|4277.6|4274.8|139
1597287000000|2020-08-13 02:50:00|4278.5|4275.7|4282.1|4279.3|4282.5|4279.7|4277.5|4274.7|137
1597287300000|2020-08-13 02:55:00|4282.7|4279.9|4286.7|4283.9|4286.7|4283.9|4281.7|4278.9|200
1597287600000|2020-08-13 03:00:00|4286.5|4283.7|4286.7|4283.9|4288.5|4285.7|4285.7|4282.9|186
1597287900000|2020-08-13 03:05:00|4287.1|4284.3|4286.7|4283.9|4287.1|4284.3|4285.1|4282.3|132
1597288200000|2020-08-13 03:10:00|4286.5|4283.7|4288.7|4285.9|4289.5|4286.7|4285.7|4282.9|83
1597288500000|2020-08-13 03:15:00|4288.5|4285.7|4288.7|4285.9|4288.7|4285.9|4287.1|4284.3|117
1597288800000|2020-08-13 03:20:00|4289.7|4286.9|4287.7|4284.9|4289.7|4286.9|4287.7|4284.9|52
1597289100000|2020-08-13 03:25:00|4288.3|4285.5|4287.7|4284.9|4288.3|4285.5|4284.3|4281.5|257
1597289400000|2020-08-13 03:30:00|4287.1|4284.3|4286.7|4283.9|4288.7|4285.9|4285.7|4282.9|248
1597289700000|2020-08-13 03:35:00|4287.7|4284.9|4287.7|4284.9|4288.7|4285.9|4286.7|4283.9|191
1597290000000|2020-08-13 03:40:00|4288.3|4285.5|4288.7|4285.9|4288.7|4285.9|4287.7|4284.9|92
1597290300000|2020-08-13 03:45:00|4288.8|4286|4286.7|4283.9|4289.7|4286.9|4286.7|4283.9|99
1597290600000|2020-08-13 03:50:00|4287.1|4284.3|4285.7|4282.9|4287.7|4284.9|4285.2|4282.4|90
1597290900000|2020-08-13 03:55:00|4286.1|4283.3|4285.7|4282.9|4286.7|4283.9|4284.7|4281.9|63
1597291200000|2020-08-13 04:00:00|4285.1|4282.3|4285.7|4282.9|4287.1|4284.3|4284.7|4281.9|124
1597291500000|2020-08-13 04:05:00|4285.5|4282.7|4284.7|4281.9|4285.5|4282.7|4284.7|4281.9|74
1597291800000|2020-08-13 04:10:00|4284.1|4281.3|4284.7|4281.9|4284.7|4281.9|4283.7|4280.9|60
1597292100000|2020-08-13 04:15:00|4283.7|4280.9|4284.7|4281.9|4284.7|4281.9|4283.7|4280.9|54
1597292400000|2020-08-13 04:20:00|4284.5|4281.7|4283.7|4280.9|4284.7|4281.9|4283.7|4280.9|28
1597292700000|2020-08-13 04:25:00|4284.5|4281.7|4283.7|4280.9|4284.7|4281.9|4282.7|4279.9|110
1597293000000|2020-08-13 04:30:00|4284.1|4281.3|4285.7|4282.9|4285.7|4282.9|4284.1|4281.3|58
1597293300000|2020-08-13 04:35:00|4286.1|4283.3|4285.7|4282.9|4286.1|4283.3|4285.7|4282.9|30
1597293600000|2020-08-13 04:40:00|4285.9|4283.1|4284.7|4281.9|4286.7|4283.9|4284.7|4281.9|42
1597293900000|2020-08-13 04:45:00|4285.1|4282.3|4284.7|4281.9|4285.1|4282.3|4283.7|4280.9|56
1597294200000|2020-08-13 04:50:00|4284.6|4281.8|4283.7|4280.9|4284.7|4281.9|4283.7|4280.9|37
1597294500000|2020-08-13 04:55:00|4283.5|4280.7|4282.7|4279.9|4283.7|4280.9|4282.7|4279.9|72
1597294800000|2020-08-13 05:00:00|4282.1|4279.3|4281.5|4278.7|4282.1|4279.3|4277.5|4274.7|332
1597295100000|2020-08-13 05:05:00|4280.5|4277.7|4280.1|4277.3|4281.1|4278.3|4278.5|4275.7|241
1597295400000|2020-08-13 05:10:00|4279.7|4276.9|4279.1|4276.3|4279.7|4276.9|4277.6|4274.8|146
1597295700000|2020-08-13 05:15:00|4278.5|4275.7|4284.1|4281.3|4284.1|4281.3|4278.5|4275.7|176
1597296000000|2020-08-13 05:20:00|4284.6|4281.8|4285.7|4282.9|4287.1|4284.3|4283.7|4280.9|260
1597296300000|2020-08-13 05:25:00|4284.7|4281.9|4287.2|4284.4|4287.7|4284.9|4284.7|4281.9|192
1597296600000|2020-08-13 05:30:00|4287.7|4284.9|4284.8|4282|4289.6|4286.8|4284.8|4282|360
1597296900000|2020-08-13 05:35:00|4284.7|4281.9|4281.8|4279|4284.8|4282|4280.8|4278|193
1597297200000|2020-08-13 05:40:00|4282.2|4279.4|4277.6|4274.8|4282.2|4279.4|4276.8|4274|320
1597297500000|2020-08-13 05:45:00|4277.2|4274.4|4277.2|4274.4|4277.6|4274.8|4275.2|4272.4|329
1597297800000|2020-08-13 05:50:00|4277.6|4274.8|4275.6|4272.8|4279.6|4276.8|4274.6|4271.8|268
1597298100000|2020-08-13 05:55:00|4275.2|4272.4|4276.2|4273.4|4276.6|4273.8|4274.6|4271.8|182
1597298400000|2020-08-13 06:00:00|4275.6|4272.8|4275.6|4272.8|4282.6|4279.8|4274.6|4271.8|442
1597298700000|2020-08-13 06:05:00|4276.2|4273.4|4276.6|4273.8|4276.6|4273.8|4274.6|4271.8|393
1597299000000|2020-08-13 06:10:00|4276.2|4273.4|4271.6|4268.8|4276.6|4273.8|4270.6|4267.8|475
1597299300000|2020-08-13 06:15:00|4271.1|4268.3|4272.6|4269.8|4272.6|4269.8|4269.8|4267|448
1597299600000|2020-08-13 06:20:00|4272.2|4269.4|4273.6|4270.8|4273.6|4270.8|4271.6|4268.8|183
1597299900000|2020-08-13 06:25:00|4273.8|4271|4276.6|4273.8|4277.8|4275|4273.8|4271|234
1597300200000|2020-08-13 06:30:00|4275.6|4272.8|4274.2|4271.4|4275.6|4272.8|4274.2|4271.4|153
1597300500000|2020-08-13 06:35:00|4274.6|4271.8|4272.6|4269.8|4274.6|4271.8|4272.6|4269.8|148
1597300800000|2020-08-13 06:40:00|4272.2|4269.4|4265.6|4262.8|4272.6|4269.8|4264.6|4261.8|731
1597301100000|2020-08-13 06:45:00|4265.2|4262.4|4267.6|4264.8|4267.6|4264.8|4265.2|4262.4|322
1597301400000|2020-08-13 06:50:00|4268.2|4265.4|4270.6|4267.8|4270.6|4267.8|4266.2|4263.4|346
1597301700000|2020-08-13 06:55:00|4270.2|4267.4|4272.2|4269.4|4273.6|4270.8|4270.2|4267.4|314
1597302000000|2020-08-13 07:00:00|4272.8|4270|4277.6|4274.8|4278.6|4275.8|4270.6|4267.8|818
1597302300000|2020-08-13 07:05:00|4276.6|4273.8|4279.6|4276.8|4279.6|4276.8|4272.6|4269.8|611
1597302600000|2020-08-13 07:10:00|4279.7|4276.9|4279.6|4276.8|4281.6|4278.8|4277.6|4274.8|493
1597302900000|2020-08-13 07:15:00|4279.7|4276.9|4277.6|4274.8|4280.6|4277.8|4275.6|4272.8|348
1597303200000|2020-08-13 07:20:00|4277.2|4274.4|4281.2|4278.4|4281.7|4278.9|4277.2|4274.4|399
1597303500000|2020-08-13 07:25:00|4281.6|4278.8|4276.6|4273.8|4282|4279.2|4271.6|4268.8|652
1597303800000|2020-08-13 07:30:00|4276.2|4273.4|4275.6|4272.8|4276.6|4273.8|4271.6|4268.8|500
1597304100000|2020-08-13 07:35:00|4275.8|4273|4285.2|4282.4|4285.8|4283|4275.8|4273|3858
1597304400000|2020-08-13 07:40:00|4284.8|4282|4284.4|4281.6|4287.8|4285|4281.8|4279|1688
1597304700000|2020-08-13 07:45:00|4284.2|4281.4|4276.8|4274|4285.4|4282.6|4275.8|4273|454
1597305000000|2020-08-13 07:50:00|4276.4|4273.6|4279.8|4277|4282.4|4279.6|4274.4|4271.6|426
1597305300000|2020-08-13 07:55:00|4279.4|4276.6|4280.8|4278|4282.8|4280|4279.4|4276.6|315
1597305600000|2020-08-13 08:00:00|4281|4278.2|4276.4|4273.6|4284.8|4282|4275.8|4273|849
1597305900000|2020-08-13 08:05:00|4276.8|4274|4275.8|4273|4278.8|4276|4274.8|4272|443
1597306200000|2020-08-13 08:10:00|4275.4|4272.6|4274.4|4271.6|4276.9|4274.1|4272.9|4270.1|422
1597306500000|2020-08-13 08:15:00|4274|4271.2|4279.9|4277.1|4279.9|4277.1|4269.9|4267.1|681
1597306800000|2020-08-13 08:20:00|4278.9|4276.1|4278|4275.2|4285.7|4282.9|4276.9|4274.1|569
1597307100000|2020-08-13 08:25:00|4277.9|4275.1|4293.5|4290.7|4295|4292.2|4275.9|4273.1|1859
1597307400000|2020-08-13 08:30:00|4293.9|4291.1|4291.5|4288.7|4295|4292.2|4284.5|4281.7|1326
1597307700000|2020-08-13 08:35:00|4291.6|4288.8|4301.5|4298.7|4306.1|4303.3|4291.6|4288.8|2532
1597308000000|2020-08-13 08:40:00|4301.4|4298.6|4301.5|4298.7|4303.1|4300.3|4300.1|4297.3|717
1597308300000|2020-08-13 08:45:00|4301.1|4298.3|4300.5|4297.7|4307.1|4304.3|4299.1|4296.3|1236
1597308600000|2020-08-13 08:50:00|4300.9|4298.1|4296.1|4293.3|4302.1|4299.3|4296.1|4293.3|740
1597308900000|2020-08-13 08:55:00|4296.5|4293.7|4290.9|4288.1|4296.5|4293.7|4290.9|4288.1|875
1597309200000|2020-08-13 09:00:00|4290|4287.2|4295.5|4292.7|4297.9|4295.1|4289.9|4287.1|572
1597309500000|2020-08-13 09:05:00|4295.1|4292.3|4296.9|4294.1|4298.9|4296.1|4294.1|4291.3|278
1597309800000|2020-08-13 09:10:00|4297|4294.2|4301.1|4298.3|4301.1|4298.3|4297|4294.2|1475
1597310100000|2020-08-13 09:15:00|4301.5|4298.7|4297.7|4294.9|4302.7|4299.9|4297.1|4294.3|4856
1597310400000|2020-08-13 09:20:00|4298.1|4295.3|4291.1|4288.3|4298.1|4295.3|4290.1|4287.3|599
1597310700000|2020-08-13 09:25:00|4291.2|4288.4|4289.1|4286.3|4291.7|4288.9|4286.7|4283.9|365
1597311000000|2020-08-13 09:30:00|4288.9|4286.1|4286.2|4283.4|4289.1|4286.3|4279.1|4276.3|885
1597311300000|2020-08-13 09:35:00|4286.3|4283.5|4287.1|4284.3|4290.1|4287.3|4285.7|4282.9|433
1597311600000|2020-08-13 09:40:00|4287.2|4284.4|4286.7|4283.9|4287.7|4284.9|4283.7|4280.9|286
1597311900000|2020-08-13 09:45:00|4286.3|4283.5|4285.1|4282.3|4289.1|4286.3|4284.7|4281.9|220
1597312200000|2020-08-13 09:50:00|4284.7|4281.9|4282.2|4279.4|4287.7|4284.9|4281.1|4278.3|440
1597312500000|2020-08-13 09:55:00|4282.6|4279.8|4285.1|4282.3|4285.7|4282.9|4278.7|4275.9|426
1597312800000|2020-08-13 10:00:00|4284.9|4282.1|4287.1|4284.3|4287.1|4284.3|4282.3|4279.5|449
1597313100000|2020-08-13 10:05:00|4286.7|4283.9|4282.1|4279.3|4287.1|4284.3|4279.3|4276.5|567
1597313400000|2020-08-13 10:10:00|4282.2|4279.4|4280.7|4277.9|4283.3|4280.5|4280.1|4277.3|359
1597313700000|2020-08-13 10:15:00|4280.3|4277.5|4281.7|4278.9|4282.1|4279.3|4275.3|4272.5|520
1597314000000|2020-08-13 10:20:00|4281.3|4278.5|4277.1|4274.3|4282.1|4279.3|4274.3|4271.5|633
1597314300000|2020-08-13 10:25:00|4276.7|4273.9|4289.3|4286.5|4290.1|4287.3|4276.3|4273.5|1673
1597314600000|2020-08-13 10:30:00|4289.1|4286.3|4288.1|4285.3|4289.1|4286.3|4283.7|4280.9|439
1597314900000|2020-08-13 10:35:00|4288.2|4285.4|4287.3|4284.5|4289.1|4286.3|4286.1|4283.3|160
1597315200000|2020-08-13 10:40:00|4287.2|4284.4|4288.3|4285.5|4289.7|4286.9|4286.1|4283.3|337
1597315500000|2020-08-13 10:45:00|4288.1|4285.3|4290.7|4287.9|4290.7|4287.9|4287.1|4284.3|320
1597315800000|2020-08-13 10:50:00|4290.3|4287.5|4285.1|4282.3|4290.7|4287.9|4284.7|4281.9|345
1597316100000|2020-08-13 10:55:00|4285.3|4282.5|4283.7|4280.9|4286.1|4283.3|4282.7|4279.9|217
1597316400000|2020-08-13 11:00:00|4283.3|4280.5|4285.1|4282.3|4288.1|4285.3|4283.3|4280.5|3844
1597316700000|2020-08-13 11:05:00|4285.3|4282.5|4283.1|4280.3|4287.1|4284.3|4283.1|4280.3|206
1597317000000|2020-08-13 11:10:00|4284.1|4281.3|4280.7|4277.9|4284.1|4281.3|4279.3|4276.5|373
1597317300000|2020-08-13 11:15:00|4280.1|4277.3|4285.3|4282.5|4285.3|4282.5|4277.1|4274.3|345
1597317600000|2020-08-13 11:20:00|4285.7|4282.9|4279.2|4276.4|4286.2|4283.4|4278.2|4275.4|240
1597317900000|2020-08-13 11:25:00|4279.3|4276.5|4281.2|4278.4|4281.3|4278.5|4278.3|4275.5|271
1597318200000|2020-08-13 11:30:00|4280.7|4277.9|4281.6|4278.8|4282.1|4279.3|4278.2|4275.4|791
1597318500000|2020-08-13 11:35:00|4281.2|4278.4|4281.6|4278.8|4283|4280.2|4280|4277.2|252
1597318800000|2020-08-13 11:40:00|4281.4|4278.6|4286.6|4283.8|4288|4285.2|4281|4278.2|546
1597319100000|2020-08-13 11:45:00|4286.2|4283.4|4287.2|4284.4|4290.2|4287.4|4286|4283.2|294
1597319400000|2020-08-13 11:50:00|4288|4285.2|4290.2|4287.4|4291|4288.2|4287.6|4284.8|267
1597319700000|2020-08-13 11:55:00|4291|4288.2|4290.2|4287.4|4291.2|4288.4|4290|4287.2|197
1597320000000|2020-08-13 12:00:00|4290|4287.2|4287.6|4284.8|4290.2|4287.4|4286|4283.2|543
1597320300000|2020-08-13 12:05:00|4287.5|4284.7|4292.2|4289.4|4294.6|4291.8|4287.2|4284.4|862
1597320600000|2020-08-13 12:10:00|4292.6|4289.8|4293.2|4290.4|4294.2|4291.4|4291.2|4288.4|316
1597320900000|2020-08-13 12:15:00|4293|4290.2|4288.2|4285.4|4293|4290.2|4288.2|4285.4|545
1597321200000|2020-08-13 12:20:00|4288.1|4285.3|4280|4277.2|4290.2|4287.4|4280|4277.2|1253
1597321500000|2020-08-13 12:25:00|4281|4278.2|4284|4281.2|4286|4283.2|4279.6|4276.8|856
1597321800000|2020-08-13 12:30:00|4284.8|4282|4293.2|4290.4|4295|4292.2|4283.2|4280.4|964
1597322100000|2020-08-13 12:35:00|4293|4290.2|4293.2|4290.4|4296.6|4293.8|4292.2|4289.4|1202
1597322400000|2020-08-13 12:40:00|4293.6|4290.8|4295|4292.2|4297.2|4294.4|4293.6|4290.8|424
1597322700000|2020-08-13 12:45:00|4294.6|4291.8|4297.2|4294.4|4297.2|4294.4|4293.6|4290.8|648
1597323000000|2020-08-13 12:50:00|4297.6|4294.8|4292.2|4289.4|4297.6|4294.8|4291.2|4288.4|688
1597323300000|2020-08-13 12:55:00|4292.1|4289.3|4291.2|4288.4|4293.2|4290.4|4290.2|4287.4|434
1597323600000|2020-08-13 13:00:00|4291.6|4288.8|4272|4269.2|4293|4290.2|4272|4269.2|8107
1597323900000|2020-08-13 13:05:00|4271.6|4268.8|4284|4281.2|4285.2|4282.4|4268|4265.2|3538
1597324200000|2020-08-13 13:10:00|4283.6|4280.8|4279.6|4276.8|4286.2|4283.4|4275.2|4272.4|1763
1597324500000|2020-08-13 13:15:00|4279.5|4276.7|4276|4273.2|4282.6|4279.8|4274|4271.2|1685
1597324800000|2020-08-13 13:20:00|4275.6|4272.8|4278.6|4275.8|4281|4278.2|4273.1|4270.3|1039
1597325100000|2020-08-13 13:25:00|4279|4276.2|4269.6|4266.8|4279.2|4276.4|4269|4266.2|1207
1597325400000|2020-08-13 13:30:00|4270|4267.2|4268.1|4265.3|4274.1|4271.3|4262|4259.2|7754
1597325700000|2020-08-13 13:35:00|4268.2|4265.4|4282.2|4279.4|4283.6|4280.8|4268.1|4265.3|2501
1597326000000|2020-08-13 13:40:00|4283.2|4280.4|4292.6|4289.8|4293.2|4290.4|4281.2|4278.4|2332
1597326300000|2020-08-13 13:45:00|4293.1|4290.3|4289.2|4286.4|4295.2|4292.4|4286.2|4283.4|1775
1597326600000|2020-08-13 13:50:00|4289.7|4286.9|4285.2|4282.4|4293.2|4290.4|4284.2|4281.4|1604
1597326900000|2020-08-13 13:55:00|4286.2|4283.4|4291.7|4288.9|4292.1|4289.3|4281.7|4278.9|1541
1597327200000|2020-08-13 14:00:00|4291.2|4288.4|4285.2|4282.4|4291.2|4288.4|4283.2|4280.4|1977
1597327500000|2020-08-13 14:05:00|4286.1|4283.3|4284.3|4281.5|4289.3|4286.5|4281.3|4278.5|1486
1597327800000|2020-08-13 14:10:00|4284.8|4282|4285.3|4282.5|4288.3|4285.5|4282.3|4279.5|1535
1597328100000|2020-08-13 14:15:00|4285.1|4282.3|4287.3|4284.5|4287.3|4284.5|4278.3|4275.5|1308
1597328400000|2020-08-13 14:20:00|4287.1|4284.3|4283.3|4280.5|4288.2|4285.4|4279.3|4276.5|1531
1597328700000|2020-08-13 14:25:00|4284.1|4281.3|4281.3|4278.5|4286.3|4283.5|4281.3|4278.5|842
1597329000000|2020-08-13 14:30:00|4282.1|4279.3|4285.3|4282.5|4287.7|4284.9|4278.3|4275.5|1018
1597329300000|2020-08-13 14:35:00|4285.2|4282.4|4275.3|4272.5|4285.3|4282.5|4274.7|4271.9|1478
1597329600000|2020-08-13 14:40:00|4275.1|4272.3|4268.7|4265.9|4276.3|4273.5|4265.3|4262.5|3495
1597329900000|2020-08-13 14:45:00|4269.2|4266.4|4268.1|4265.3|4270.1|4267.3|4260.1|4257.3|3840
1597330200000|2020-08-13 14:50:00|4267.5|4264.7|4264.1|4261.3|4273.1|4270.3|4262.2|4259.4|2675
1597330500000|2020-08-13 14:55:00|4263.7|4260.9|4260.9|4258.1|4263.7|4260.9|4255.1|4252.3|5503
1597330800000|2020-08-13 15:00:00|4260.5|4257.7|4257.9|4255.1|4263.5|4260.7|4253.9|4251.1|2753
1597331100000|2020-08-13 15:05:00|4258.1|4255.3|4246.5|4243.7|4258.5|4255.7|4241.3|4238.5|8446
1597331400000|2020-08-13 15:10:00|4246.9|4244.1|4250.8|4248|4251.3|4248.5|4236.8|4234|4537
1597331700000|2020-08-13 15:15:00|4250.6|4247.8|4256.8|4254|4258.4|4255.6|4248.3|4245.5|2385
1597332000000|2020-08-13 15:20:00|4256.9|4254.1|4263.4|4260.6|4263.9|4261.1|4252.8|4250|3102
1597332300000|2020-08-13 15:25:00|4262.9|4260.1|4262.9|4260.1|4270.9|4268.1|4262.1|4259.3|8699
1597332600000|2020-08-13 15:30:00|4263.1|4260.3|4258.5|4255.7|4268.9|4266.1|4254.1|4251.3|3809
1597332900000|2020-08-13 15:35:00|4258.9|4256.1|4255.5|4252.7|4261|4258.2|4253.1|4250.3|1418
1597333200000|2020-08-13 15:40:00|4256|4253.2|4264|4261.2|4266|4263.2|4253|4250.2|2405
1597333500000|2020-08-13 15:45:00|4264.1|4261.3|4265.1|4262.3|4266.1|4263.3|4260|4257.2|1487
1597333800000|2020-08-13 15:50:00|4265.5|4262.7|4259.1|4256.3|4266.1|4263.3|4258.1|4255.3|1785
1597334100000|2020-08-13 15:55:00|4260|4257.2|4255.6|4252.8|4261.1|4258.3|4254.6|4251.8|1093
1597334400000|2020-08-13 16:00:00|4255.7|4252.9|4258|4255.2|4260.6|4257.8|4254.6|4251.8|1183
1597334700000|2020-08-13 16:05:00|4258.1|4255.3|4264|4261.2|4266.1|4263.3|4258|4255.2|2000
1597335000000|2020-08-13 16:10:00|4263.1|4260.3|4255.6|4252.8|4264.1|4261.3|4254.6|4251.8|1676
1597335300000|2020-08-13 16:15:00|4255.2|4252.4|4252.2|4249.4|4259|4256.2|4251.6|4248.8|1381
1597335600000|2020-08-13 16:20:00|4252.1|4249.3|4252|4249.2|4254.2|4251.4|4250|4247.2|1518
1597335900000|2020-08-13 16:25:00|4252.2|4249.4|4252|4249.2|4255.2|4252.4|4250|4247.2|9466
1597336200000|2020-08-13 16:30:00|4252.2|4249.4|4253|4250.2|4254.2|4251.4|4250|4247.2|1126
1597336500000|2020-08-13 16:35:00|4252|4249.2|4254|4251.2|4256|4253.2|4250|4247.2|1411
1597336800000|2020-08-13 16:40:00|4254.2|4251.4|4254|4251.2|4255|4252.2|4252|4249.2|978
1597337100000|2020-08-13 16:45:00|4253.6|4250.8|4252.6|4249.8|4255.2|4252.4|4251|4248.2|1934
1597337400000|2020-08-13 16:50:00|4253|4250.2|4248|4245.2|4253.2|4250.4|4247.6|4244.8|1763
1597337700000|2020-08-13 16:55:00|4248.2|4245.4|4246.4|4243.6|4249|4246.2|4245|4242.2|2675
1597338000000|2020-08-13 17:00:00|4246|4243.2|4239|4236.2|4247.8|4245|4239|4236.2|1663
1597338300000|2020-08-13 17:05:00|4239.2|4236.4|4237.8|4235|4240|4237.2|4233|4230.2|2380
1597338600000|2020-08-13 17:10:00|4237|4234.2|4237|4234.2|4238|4235.2|4234|4231.2|988
1597338900000|2020-08-13 17:15:00|4237.4|4234.6|4241|4238.2|4245.8|4243|4234.8|4232|2040
1597339200000|2020-08-13 17:20:00|4241.2|4238.4|4236.4|4233.6|4243|4240.2|4236.4|4233.6|1042
1597339500000|2020-08-13 17:25:00|4236.8|4234|4244.4|4241.6|4245.9|4243.1|4235.8|4233|1692
1597339800000|2020-08-13 17:30:00|4244.6|4241.8|4239.4|4236.6|4245|4242.2|4236|4233.2|1629
1597340100000|2020-08-13 17:35:00|4239.9|4237.1|4241.4|4238.6|4242.9|4240.1|4236|4233.2|1449
1597340400000|2020-08-13 17:40:00|4241.9|4239.1|4237|4234.2|4243.4|4240.6|4236|4233.2|1929
1597340700000|2020-08-13 17:45:00|4237.9|4235.1|4242|4239.2|4243|4240.2|4235|4232.2|4198
1597341000000|2020-08-13 17:50:00|4242.1|4239.3|4249.2|4246.4|4250.2|4247.4|4239|4236.2|2610
1597341300000|2020-08-13 17:55:00|4249.1|4246.3|4249.2|4246.4|4252|4249.2|4248.2|4245.4|1880
1597341600000|2020-08-13 18:00:00|4249|4246.2|4244.9|4242.1|4250.2|4247.4|4242|4239.2|3069
1597341900000|2020-08-13 18:05:00|4244.5|4241.7|4243.9|4241.1|4246|4243.2|4242.5|4239.7|988
1597342200000|2020-08-13 18:10:00|4243.5|4240.7|4241.9|4239.1|4243.9|4241.1|4237.9|4235.1|1737
1597342500000|2020-08-13 18:15:00|4241.7|4238.9|4239.5|4236.7|4242.9|4240.1|4236.9|4234.1|1701
1597342800000|2020-08-13 18:20:00|4239.1|4236.3|4245.9|4243.1|4247.9|4245.1|4236.1|4233.3|3991
1597343100000|2020-08-13 18:25:00|4246.5|4243.7|4250.2|4247.4|4255.1|4252.3|4242.5|4239.7|21187
1597343400000|2020-08-13 18:30:00|4249.6|4246.8|4249.1|4246.3|4251.2|4248.4|4245.1|4242.3|3359
1597343700000|2020-08-13 18:35:00|4249.2|4246.4|4245.1|4242.3|4249.2|4246.4|4242.1|4239.3|1328
1597344000000|2020-08-13 18:40:00|4244.2|4241.4|4249.1|4246.3|4252.1|4249.3|4244.1|4241.3|913
1597344300000|2020-08-13 18:45:00|4249.2|4246.4|4251.1|4248.3|4254.1|4251.3|4249.1|4246.3|630
1597344600000|2020-08-13 18:50:00|4250.9|4248.1|4251.7|4248.9|4252.1|4249.3|4245.1|4242.3|413
1597344900000|2020-08-13 18:55:00|4252.1|4249.3|4253.3|4250.5|4254.2|4251.4|4249.1|4246.3|604
1597345200000|2020-08-13 19:00:00|4253.2|4250.4|4253.3|4250.5|4254.3|4251.5|4250.7|4247.9|495
1597345500000|2020-08-13 19:05:00|4253.7|4250.9|4253.3|4250.5|4255.1|4252.3|4251.3|4248.5|420
1597345800000|2020-08-13 19:10:00|4253.2|4250.4|4253.1|4250.3|4255.1|4252.3|4252.1|4249.3|702
1597346100000|2020-08-13 19:15:00|4252.7|4249.9|4260.1|4257.3|4260.1|4257.3|4252.1|4249.3|571
1597346400000|2020-08-13 19:20:00|4260.2|4257.4|4262.1|4259.3|4263.1|4260.3|4260.1|4257.3|2589
1597346700000|2020-08-13 19:25:00|4261.7|4258.9|4261.7|4258.9|4262.1|4259.3|4260.1|4257.3|598
1597347000000|2020-08-13 19:30:00|4262.1|4259.3|4261.1|4258.3|4262.3|4259.5|4260.3|4257.5|474
1597347300000|2020-08-13 19:35:00|4261.3|4258.5|4260.7|4257.9|4264.1|4261.3|4259.7|4256.9|354
1597347600000|2020-08-13 19:40:00|4261.1|4258.3|4259.7|4256.9|4263.1|4260.3|4259.3|4256.5|318
1597347900000|2020-08-13 19:45:00|4260.1|4257.3|4259.1|4256.3|4261.1|4258.3|4257.3|4254.5|291
1597348200000|2020-08-13 19:50:00|4258.7|4255.9|4260.3|4257.5|4261.1|4258.3|4257.7|4254.9|284
1597348500000|2020-08-13 19:55:00|4260.1|4257.3|4256.1|4253.3|4260.1|4257.3|4255.3|4252.5|350
1597348800000|2020-08-13 20:00:00|4256.3|4253.5|4255.1|4252.3|4258.1|4255.3|4254.2|4251.4|1554
1597349100000|2020-08-13 20:05:00|4254.7|4251.9|4259.7|4256.9|4259.7|4256.9|4254.7|4251.9|223
1597349400000|2020-08-13 20:10:00|4259.3|4256.5|4260.1|4257.3|4261.2|4258.4|4258.7|4255.9|169
1597349700000|2020-08-13 20:15:00|4259.7|4256.9|4259.2|4256.4|4259.7|4256.9|4258.7|4255.9|70
1597350000000|2020-08-13 20:20:00|4259.3|4256.5|4261.1|4258.3|4261.1|4258.3|4259.2|4256.4|187
1597350300000|2020-08-13 20:25:00|4260.3|4257.5|4258.1|4255.3|4260.7|4257.9|4257.7|4254.9|138
1597350600000|2020-08-13 20:30:00|4257.7|4254.9|4254.3|4251.5|4258.1|4255.3|4254.3|4251.5|110
1597350900000|2020-08-13 20:35:00|4254.7|4251.9|4254.1|4251.3|4256.1|4253.3|4254.1|4251.3|122
1597351200000|2020-08-13 20:40:00|4253.2|4250.4|4253.2|4250.4|4256.1|4253.3|4252.2|4249.4|290
1597351500000|2020-08-13 20:45:00|4252.7|4249.9|4259.3|4256.5|4260.3|4257.5|4251.2|4248.4|781
1597351800000|2020-08-13 20:50:00|4259.2|4256.4|4260.3|4257.5|4261.2|4258.4|4258.3|4255.5|208
1597352100000|2020-08-13 20:55:00|4260.2|4257.4|4258.3|4255.5|4260.3|4257.5|4258.3|4255.5|360
1597356000000|2020-08-13 22:00:00|4259.8|4257|4258.9|4256.1|4261.8|4259|4255.4|4252.6|822
1597356300000|2020-08-13 22:05:00|4259|4256.2|4258.8|4256|4259.6|4256.8|4258.4|4255.6|84
1597356600000|2020-08-13 22:10:00|4258.7|4255.9|4258.8|4256|4258.8|4256|4257.4|4254.6|28
1597356900000|2020-08-13 22:15:00|4258.4|4255.6|4258.4|4255.6|4258.4|4255.6|4257.8|4255|30
1597357200000|2020-08-13 22:20:00|4257.8|4255|4258.8|4256|4258.8|4256|4256.8|4254|60
1597357500000|2020-08-13 22:25:00|4259.2|4256.4|4259.2|4256.4|4259.6|4256.8|4258.4|4255.6|44
1597357800000|2020-08-13 22:30:00|4259.4|4256.6|4259.8|4257|4260.2|4257.4|4258.8|4256|34
1597358100000|2020-08-13 22:35:00|4259.4|4256.6|4257.8|4255|4259.4|4256.6|4257.8|4255|39
1597358400000|2020-08-13 22:40:00|4258.2|4255.4|4260.8|4258|4260.8|4258|4258.2|4255.4|36
1597358700000|2020-08-13 22:45:00|4260.4|4257.6|4258.8|4256|4260.4|4257.6|4258.4|4255.6|63
1597359000000|2020-08-13 22:50:00|4258.4|4255.6|4257.8|4255|4258.8|4256|4257.8|4255|25
1597359300000|2020-08-13 22:55:00|4258|4255.2|4258.9|4256.1|4259.8|4257|4258|4255.2|40
1597359600000|2020-08-13 23:00:00|4259|4256.2|4259.8|4257|4259.8|4257|4259|4256.2|7
1597359900000|2020-08-13 23:05:00|4260|4257.2|4259.4|4256.6|4261.4|4258.6|4259.4|4256.6|32
1597360200000|2020-08-13 23:10:00|4260.4|4257.6|4261.8|4259|4262.2|4259.4|4260.4|4257.6|81
1597360500000|2020-08-13 23:15:00|4261.4|4258.6|4260.8|4258|4263.3|4260.5|4260.8|4258|69
1597360800000|2020-08-13 23:20:00|4260.4|4257.6|4261.4|4258.6|4261.8|4259|4260.4|4257.6|66
1597361100000|2020-08-13 23:25:00|4261.3|4258.5|4262.8|4260|4263.8|4261|4260.8|4258|150
1597361400000|2020-08-13 23:30:00|4262.9|4260.1|4268.8|4266|4269.8|4267|4262.4|4259.6|288
1597361700000|2020-08-13 23:35:00|4269.3|4266.5|4268.8|4266|4269.8|4267|4268.4|4265.6|43
1597362000000|2020-08-13 23:40:00|4269.3|4266.5|4267.4|4264.6|4271.4|4268.6|4267.3|4264.5|309
1597362300000|2020-08-13 23:45:00|4267.9|4265.1|4275.9|4273.1|4276.4|4273.6|4267.9|4265.1|297
1597362600000|2020-08-13 23:50:00|4276|4273.2|4272.9|4270.1|4281.4|4278.6|4272.4|4269.6|507
1597362900000|2020-08-13 23:55:00|4273.4|4270.6|4271.4|4268.6|4273.9|4271.1|4269.4|4266.6|217
1597363200000|2020-08-14 00:00:00|4271|4268.2|4265.9|4263.1|4272.9|4270.1|4256.4|4253.6|1252
1597363500000|2020-08-14 00:05:00|4265.4|4262.6|4261.9|4259.1|4266.3|4263.5|4259.9|4257.1|271
1597363800000|2020-08-14 00:10:00|4262.3|4259.5|4262.9|4260.1|4265.9|4263.1|4261.9|4259.1|188
1597364100000|2020-08-14 00:15:00|4262.5|4259.7|4261.3|4258.5|4264.9|4262.1|4260.9|4258.1|78
1597364400000|2020-08-14 00:20:00|4261.5|4258.7|4259.5|4256.7|4261.5|4258.7|4257.9|4255.1|142
1597364700000|2020-08-14 00:25:00|4259.3|4256.5|4256.9|4254.1|4262.3|4259.5|4254.9|4252.1|278
1597365000000|2020-08-14 00:30:00|4257.3|4254.5|4259.9|4257.1|4259.9|4257.1|4256.3|4253.5|85
1597365300000|2020-08-14 00:35:00|4259.7|4256.9|4261.3|4258.5|4263.3|4260.5|4258.9|4256.1|186
1597365600000|2020-08-14 00:40:00|4261.5|4258.7|4260.3|4257.5|4262.3|4259.5|4259.3|4256.5|123
1597365900000|2020-08-14 00:45:00|4259.9|4257.1|4254.3|4251.5|4260.3|4257.5|4254.3|4251.5|135
1597366200000|2020-08-14 00:50:00|4254.7|4251.9|4255.3|4252.5|4257.3|4254.5|4254.3|4251.5|177
1597366500000|2020-08-14 00:55:00|4254.9|4252.1|4252.9|4250.1|4255.3|4252.5|4251.9|4249.1|175
1597366800000|2020-08-14 01:00:00|4252.3|4249.5|4257.9|4255.1|4258.3|4255.5|4252.3|4249.5|269
1597367100000|2020-08-14 01:05:00|4257.5|4254.7|4256.9|4254.1|4258.3|4255.5|4255.9|4253.1|83
1597367400000|2020-08-14 01:10:00|4256.5|4253.7|4258.9|4256.1|4259.5|4256.7|4253.5|4250.7|151
1597367700000|2020-08-14 01:15:00|4258.5|4255.7|4250.3|4247.5|4258.9|4256.1|4249.3|4246.5|323
1597368000000|2020-08-14 01:20:00|4249.9|4247.1|4249.5|4246.7|4253.5|4250.7|4248.3|4245.5|216
1597368300000|2020-08-14 01:25:00|4249.9|4247.1|4250.9|4248.1|4252.3|4249.5|4248.5|4245.7|204
1597368600000|2020-08-14 01:30:00|4251.5|4248.7|4252.9|4250.1|4255.8|4253|4249.5|4246.7|242
1597368900000|2020-08-14 01:35:00|4253.3|4250.5|4250.5|4247.7|4253.9|4251.1|4248.3|4245.5|302
1597369200000|2020-08-14 01:40:00|4250.9|4248.1|4250.5|4247.7|4251.5|4248.7|4249.5|4246.7|187
1597369500000|2020-08-14 01:45:00|4250.4|4247.6|4254.5|4251.7|4254.5|4251.7|4249.5|4246.7|161
1597369800000|2020-08-14 01:50:00|4255.1|4252.3|4252.5|4249.7|4258.3|4255.5|4251.5|4248.7|357
1597370100000|2020-08-14 01:55:00|4252.4|4249.6|4252.5|4249.7|4253.4|4250.6|4251.5|4248.7|197
1597370400000|2020-08-14 02:00:00|4252.9|4250.1|4252.4|4249.6|4253.4|4250.6|4249.4|4246.6|231
1597370700000|2020-08-14 02:05:00|4251.9|4249.1|4253.4|4250.6|4254.4|4251.6|4251.4|4248.6|101
1597371000000|2020-08-14 02:10:00|4252.4|4249.6|4255.4|4252.6|4256.4|4253.6|4252.4|4249.6|127
1597371300000|2020-08-14 02:15:00|4254.9|4252.1|4256.9|4254.1|4257.4|4254.6|4254.4|4251.6|70
1597371600000|2020-08-14 02:20:00|4256.4|4253.6|4257.4|4254.6|4257.4|4254.6|4255.4|4252.6|60
1597371900000|2020-08-14 02:25:00|4258|4255.2|4257.4|4254.6|4258.5|4255.7|4256.4|4253.6|117
1597372200000|2020-08-14 02:30:00|4257.5|4254.7|4254.5|4251.7|4257.5|4254.7|4254.4|4251.6|107
1597372500000|2020-08-14 02:35:00|4255|4252.2|4256.4|4253.6|4256.4|4253.6|4254.4|4251.6|20
1597372800000|2020-08-14 02:40:00|4256.5|4253.7|4255.4|4252.6|4257.4|4254.6|4255|4252.2|69
1597373100000|2020-08-14 02:45:00|4255|4252.2|4256|4253.2|4256.4|4253.6|4254.5|4251.7|43
1597373400000|2020-08-14 02:50:00|4256.4|4253.6|4251.6|4248.8|4256.4|4253.6|4251|4248.2|104
1597373700000|2020-08-14 02:55:00|4251.4|4248.6|4251|4248.2|4252.4|4249.6|4250|4247.2|105
1597374000000|2020-08-14 03:00:00|4250.8|4248|4250.4|4247.6|4251.4|4248.6|4250|4247.2|45
1597374300000|2020-08-14 03:05:00|4249.9|4247.1|4248.4|4245.6|4249.9|4247.1|4244.6|4241.8|507
1597374600000|2020-08-14 03:10:00|4248|4245.2|4249|4246.2|4249.4|4246.6|4247|4244.2|108
1597374900000|2020-08-14 03:15:00|4249.4|4246.6|4250.4|4247.6|4250.4|4247.6|4249|4246.2|47
1597375200000|2020-08-14 03:20:00|4250.2|4247.4|4252.6|4249.8|4253.4|4250.6|4249.4|4246.6|101
1597375500000|2020-08-14 03:25:00|4253|4250.2|4251.6|4248.8|4253|4250.2|4251|4248.2|72
1597375800000|2020-08-14 03:30:00|4251.4|4248.6|4252.6|4249.8|4252.6|4249.8|4249.4|4246.6|96
1597376100000|2020-08-14 03:35:00|4252.4|4249.6|4252|4249.2|4253.4|4250.6|4252|4249.2|68
1597376400000|2020-08-14 03:40:00|4252.4|4249.6|4253.6|4250.8|4255|4252.2|4252|4249.2|118
1597376700000|2020-08-14 03:45:00|4254.4|4251.6|4254.4|4251.6|4255.4|4252.6|4254|4251.2|34
1597377000000|2020-08-14 03:50:00|4254.6|4251.8|4254|4251.2|4256.4|4253.6|4254|4251.2|112
1597377300000|2020-08-14 03:55:00|4254.4|4251.6|4254.4|4251.6|4254.4|4251.6|4253.4|4250.6|57
1597377600000|2020-08-14 04:00:00|4254|4251.2|4254|4251.2|4254.4|4251.6|4253|4250.2|33
1597377900000|2020-08-14 04:05:00|4254.4|4251.6|4255.4|4252.6|4255.5|4252.7|4253.6|4250.8|44
1597378200000|2020-08-14 04:10:00|4255.5|4252.7|4255.4|4252.6|4255.6|4252.8|4254.6|4251.8|31
1597378500000|2020-08-14 04:15:00|4255.6|4252.8|4257|4254.2|4257.4|4254.6|4255.6|4252.8|80
1597378800000|2020-08-14 04:20:00|4256.6|4253.8|4259|4256.2|4259.6|4256.8|4256.6|4253.8|161
1597379100000|2020-08-14 04:25:00|4259.4|4256.6|4259.5|4256.7|4259.6|4256.8|4259|4256.2|70
1597379400000|2020-08-14 04:30:00|4259.6|4256.8|4262.5|4259.7|4262.5|4259.7|4259.6|4256.8|150
1597379700000|2020-08-14 04:35:00|4262|4259.2|4260.5|4257.7|4262.5|4259.7|4260.5|4257.7|54
1597380000000|2020-08-14 04:40:00|4260.6|4257.8|4260.6|4257.8|4260.6|4257.8|4260|4257.2|36
1597380300000|2020-08-14 04:45:00|4260.5|4257.7|4261.5|4258.7|4261.5|4258.7|4260|4257.2|38
1597380600000|2020-08-14 04:50:00|4261|4258.2|4261.5|4258.7|4261.5|4258.7|4259|4256.2|55
1597380900000|2020-08-14 04:55:00|4261|4258.2|4257.5|4254.7|4261.5|4258.7|4257.5|4254.7|97
1597381200000|2020-08-14 05:00:00|4257.1|4254.3|4261.5|4258.7|4261.5|4258.7|4257.1|4254.3|107
1597381500000|2020-08-14 05:05:00|4262.1|4259.3|4261.6|4258.8|4262.6|4259.8|4260.6|4257.8|97
1597381800000|2020-08-14 05:10:00|4262.1|4259.3|4261.5|4258.7|4262.5|4259.7|4260.6|4257.8|33
1597382100000|2020-08-14 05:15:00|4261.6|4258.8|4261.5|4258.7|4262.5|4259.7|4260.6|4257.8|79
1597382400000|2020-08-14 05:20:00|4261.1|4258.3|4262.6|4259.8|4263.5|4260.7|4260.1|4257.3|98
1597382700000|2020-08-14 05:25:00|4263.1|4260.3|4263.1|4260.3|4264.1|4261.3|4262.6|4259.8|71
1597383000000|2020-08-14 05:30:00|4263.5|4260.7|4261.1|4258.3|4264.1|4261.3|4260.6|4257.8|74
1597383300000|2020-08-14 05:35:00|4261.5|4258.7|4263.1|4260.3|4263.5|4260.7|4260.5|4257.7|65
1597383600000|2020-08-14 05:40:00|4263.7|4260.9|4265.1|4262.3|4266.1|4263.3|4263.7|4260.9|176
1597383900000|2020-08-14 05:45:00|4265.5|4262.7|4260.1|4257.3|4266.7|4263.9|4259.7|4256.9|358
1597384200000|2020-08-14 05:50:00|4259.7|4256.9|4262.1|4259.3|4262.7|4259.9|4259.5|4256.7|146
1597384500000|2020-08-14 05:55:00|4261.7|4258.9|4261.1|4258.3|4264.1|4261.3|4261.1|4258.3|98
1597384800000|2020-08-14 06:00:00|4261.5|4258.7|4264.1|4261.3|4265.1|4262.3|4260.5|4257.7|214
1597385100000|2020-08-14 06:05:00|4264.5|4261.7|4262.7|4259.9|4264.5|4261.7|4262.7|4259.9|70
1597385400000|2020-08-14 06:10:00|4263.1|4260.3|4265.1|4262.3|4265.5|4262.7|4262.1|4259.3|193
1597385700000|2020-08-14 06:15:00|4265.5|4262.7|4264.7|4261.9|4265.7|4262.9|4263.7|4260.9|217
1597386000000|2020-08-14 06:20:00|4264.6|4261.8|4260.5|4257.7|4265.5|4262.7|4259.1|4256.3|167
1597386300000|2020-08-14 06:25:00|4260.1|4257.3|4263.5|4260.7|4263.7|4260.9|4256.5|4253.7|425
1597386600000|2020-08-14 06:30:00|4263.6|4260.8|4263.5|4260.7|4264.5|4261.7|4262.1|4259.3|193
1597386900000|2020-08-14 06:35:00|4263.1|4260.3|4265.1|4262.3|4267.1|4264.3|4263.1|4260.3|169
1597387200000|2020-08-14 06:40:00|4264.7|4261.9|4264.7|4261.9|4267.7|4264.9|4264.1|4261.3|293
1597387500000|2020-08-14 06:45:00|4265.1|4262.3|4266.7|4263.9|4267.5|4264.7|4264.5|4261.7|248
1597387800000|2020-08-14 06:50:00|4266.6|4263.8|4257.5|4254.7|4267.5|4264.7|4256.5|4253.7|534
1597388100000|2020-08-14 06:55:00|4257.1|4254.3|4252.1|4249.3|4258.5|4255.7|4252.1|4249.3|466
1597388400000|2020-08-14 07:00:00|4251.7|4248.9|4247.6|4244.8|4253.1|4250.3|4247.1|4244.3|709
1597388700000|2020-08-14 07:05:00|4247.7|4244.9|4234.6|4231.8|4247.7|4244.9|4231.6|4228.8|2103
1597389000000|2020-08-14 07:10:00|4234.1|4231.3|4231.7|4228.9|4234.6|4231.8|4225.7|4222.9|1293
1597389300000|2020-08-14 07:15:00|4231.6|4228.8|4233.7|4230.9|4236.6|4233.8|4227.6|4224.8|985
1597389600000|2020-08-14 07:20:00|4233.9|4231.1|4232.7|4229.9|4237.7|4234.9|4232.6|4229.8|669
1597389900000|2020-08-14 07:25:00|4232.6|4229.8|4234.6|4231.8|4235.7|4232.9|4231.7|4228.9|319
1597390200000|2020-08-14 07:30:00|4234.7|4231.9|4235.6|4232.8|4237.6|4234.8|4229.6|4226.8|1200
1597390500000|2020-08-14 07:35:00|4235.7|4232.9|4236.6|4233.8|4239.6|4236.8|4233.7|4230.9|496
1597390800000|2020-08-14 07:40:00|4236.7|4233.9|4230.2|4227.4|4238.6|4235.8|4228.6|4225.8|602
1597391100000|2020-08-14 07:45:00|4230.6|4227.8|4225.6|4222.8|4230.7|4227.9|4223.6|4220.8|1232
1597391400000|2020-08-14 07:50:00|4224.6|4221.8|4220.6|4217.8|4228.6|4225.8|4220.6|4217.8|1430
1597391700000|2020-08-14 07:55:00|4220.7|4217.9|4226.6|4223.8|4228.7|4225.9|4217.7|4214.9|1053
1597392000000|2020-08-14 08:00:00|4226.7|4223.9|4220.6|4217.8|4226.7|4223.9|4218.6|4215.8|947
1597392300000|2020-08-14 08:05:00|4220.7|4217.9|4218.6|4215.8|4222.6|4219.8|4215.7|4212.9|730
1597392600000|2020-08-14 08:10:00|4218.2|4215.4|4223.2|4220.4|4223.8|4221|4213.6|4210.8|1131
1597392900000|2020-08-14 08:15:00|4222.8|4220|4216.6|4213.8|4224.7|4221.9|4215.6|4212.8|1044
1597393200000|2020-08-14 08:20:00|4215.6|4212.8|4227.6|4224.8|4231.6|4228.8|4213.6|4210.8|1353
1597393500000|2020-08-14 08:25:00|4226.8|4224|4228.6|4225.8|4228.7|4225.9|4218.6|4215.8|1295
1597393800000|2020-08-14 08:30:00|4228.2|4225.4|4222.6|4219.8|4234.1|4231.3|4221.8|4219|2019
1597394100000|2020-08-14 08:35:00|4222.7|4219.9|4218.5|4215.7|4223.5|4220.7|4218.5|4215.7|4328
1597394400000|2020-08-14 08:40:00|4217.9|4215.1|4220.5|4217.7|4222.6|4219.8|4215.5|4212.7|695
1597394700000|2020-08-14 08:45:00|4219.5|4216.7|4220.5|4217.7|4220.5|4217.7|4216.5|4213.7|584
1597395000000|2020-08-14 08:50:00|4220|4217.2|4221.5|4218.7|4221.5|4218.7|4217.5|4214.7|423
1597395300000|2020-08-14 08:55:00|4222.5|4219.7|4224.5|4221.7|4225.5|4222.7|4221|4218.2|418
1597395600000|2020-08-14 09:00:00|4224.1|4221.3|4220.5|4217.7|4224.5|4221.7|4216.5|4213.7|603
1597395900000|2020-08-14 09:05:00|4220.1|4217.3|4207.5|4204.7|4220.6|4217.8|4206.5|4203.7|1109
1597396200000|2020-08-14 09:10:00|4207.1|4204.3|4207.5|4204.7|4207.5|4204.7|4203.6|4200.8|1124
1597396500000|2020-08-14 09:15:00|4207.1|4204.3|4208.5|4205.7|4208.6|4205.8|4203.5|4200.7|745
1597396800000|2020-08-14 09:20:00|4207.6|4204.8|4212.1|4209.3|4212.5|4209.7|4204.5|4201.7|510
1597397100000|2020-08-14 09:25:00|4211.5|4208.7|4220.1|4217.3|4221.6|4218.8|4208.5|4205.7|689
1597397400000|2020-08-14 09:30:00|4220.5|4217.7|4216.1|4213.3|4220.5|4217.7|4212.6|4209.8|493
1597397700000|2020-08-14 09:35:00|4215.6|4212.8|4212.1|4209.3|4216.5|4213.7|4211.7|4208.9|345
1597398000000|2020-08-14 09:40:00|4211.7|4208.9|4216.7|4213.9|4216.7|4213.9|4211.7|4208.9|341
1597398300000|2020-08-14 09:45:00|4216.5|4213.7|4212.1|4209.3|4218.5|4215.7|4211.7|4208.9|392
1597398600000|2020-08-14 09:50:00|4212.5|4209.7|4216.7|4213.9|4217.5|4214.7|4211.5|4208.7|259
1597398900000|2020-08-14 09:55:00|4216.5|4213.7|4222.1|4219.3|4223.5|4220.7|4215.7|4212.9|419
1597399200000|2020-08-14 10:00:00|4222|4219.2|4221.1|4218.3|4225.5|4222.7|4218.1|4215.3|427
1597399500000|2020-08-14 10:05:00|4220.7|4217.9|4218.5|4215.7|4223.5|4220.7|4215.7|4212.9|549
1597399800000|2020-08-14 10:10:00|4218.7|4215.9|4219.5|4216.7|4219.5|4216.7|4215.1|4212.3|373
1597400100000|2020-08-14 10:15:00|4219.7|4216.9|4218.5|4215.7|4220.5|4217.7|4216.5|4213.7|233
1597400400000|2020-08-14 10:20:00|4218.7|4215.9|4225.1|4222.3|4225.7|4222.9|4217.5|4214.7|467
1597400700000|2020-08-14 10:25:00|4224.7|4221.9|4223.7|4220.9|4226.7|4223.9|4222.5|4219.7|533
1597401000000|2020-08-14 10:30:00|4224.2|4221.4|4222.7|4219.9|4225.7|4222.9|4222.7|4219.9|385
1597401300000|2020-08-14 10:35:00|4223.5|4220.7|4225.5|4222.7|4227.1|4224.3|4222.7|4219.9|304
1597401600000|2020-08-14 10:40:00|4225.6|4222.8|4227.1|4224.3|4229.1|4226.3|4225.1|4222.3|638
1597401900000|2020-08-14 10:45:00|4227.5|4224.7|4228.5|4225.7|4228.5|4225.7|4226.1|4223.3|365
1597402200000|2020-08-14 10:50:00|4228.7|4225.9|4230.1|4227.3|4231.6|4228.8|4228.5|4225.7|485
1597402500000|2020-08-14 10:55:00|4230.6|4227.8|4234.1|4231.3|4234.6|4231.8|4229.7|4226.9|276
1597402800000|2020-08-14 11:00:00|4234.6|4231.8|4241.7|4238.9|4244.7|4241.9|4234.1|4231.3|1213
1597403100000|2020-08-14 11:05:00|4242.1|4239.3|4239.1|4236.3|4242.6|4239.8|4235.7|4232.9|558
1597403400000|2020-08-14 11:10:00|4238.7|4235.9|4239.1|4236.3|4242.6|4239.8|4238.7|4235.9|367
1597403700000|2020-08-14 11:15:00|4238.7|4235.9|4246.7|4243.9|4247.1|4244.3|4238.7|4235.9|598
1597404000000|2020-08-14 11:20:00|4246.6|4243.8|4247.6|4244.8|4247.7|4244.9|4243.7|4240.9|657
1597404300000|2020-08-14 11:25:00|4246.7|4243.9|4246.1|4243.3|4247.7|4244.9|4245.6|4242.8|1431
1597404600000|2020-08-14 11:30:00|4246.6|4243.8|4245.7|4242.9|4248.7|4245.9|4244.7|4241.9|395
1597404900000|2020-08-14 11:35:00|4246.2|4243.4|4250.6|4247.8|4250.7|4247.9|4243.2|4240.4|579
1597405200000|2020-08-14 11:40:00|4250.2|4247.4|4252.6|4249.8|4253.7|4250.9|4250.2|4247.4|1816
1597405500000|2020-08-14 11:45:00|4252.7|4249.9|4253.7|4250.9|4256.6|4253.8|4251.7|4248.9|1331
1597405800000|2020-08-14 11:50:00|4252.7|4249.9|4249.7|4246.9|4252.7|4249.9|4248.2|4245.4|1407
1597406100000|2020-08-14 11:55:00|4250.6|4247.8|4247.7|4244.9|4251.7|4248.9|4247.2|4244.4|349
1597406400000|2020-08-14 12:00:00|4247.9|4245.1|4244.6|4241.8|4252.7|4249.9|4244.6|4241.8|2148
1597406700000|2020-08-14 12:05:00|4243.7|4240.9|4249.9|4247.1|4253.7|4250.9|4243.7|4240.9|1400
1597407000000|2020-08-14 12:10:00|4249.8|4247|4252.9|4250.1|4254.8|4252|4249.8|4247|764
1597407300000|2020-08-14 12:15:00|4253.8|4251|4244.9|4242.1|4254.8|4252|4242.9|4240.1|1159
1597407600000|2020-08-14 12:20:00|4244.8|4242|4238.8|4236|4246.8|4244|4235.9|4233.1|1400
1597407900000|2020-08-14 12:25:00|4238.3|4235.5|4241.9|4239.1|4242.9|4240.1|4235.9|4233.1|556
1597408200000|2020-08-14 12:30:00|4241.8|4239|4246.9|4244.1|4248.9|4246.1|4240.8|4238|839
1597408500000|2020-08-14 12:35:00|4247.8|4245|4243.8|4241|4248.9|4246.1|4242.9|4240.1|612
1597408800000|2020-08-14 12:40:00|4242.9|4240.1|4236.9|4234.1|4243.9|4241.1|4235.9|4233.1|626
1597409100000|2020-08-14 12:45:00|4236.8|4234|4228.8|4226|4236.9|4234.1|4226.8|4224|1827
1597409400000|2020-08-14 12:50:00|4228.9|4226.1|4235.8|4233|4237.4|4234.6|4226.8|4224|933
1597409700000|2020-08-14 12:55:00|4235.9|4233.1|4233.9|4231.1|4236.9|4234.1|4231.9|4229.1|816
1597410000000|2020-08-14 13:00:00|4234.4|4231.6|4228.9|4226.1|4238.9|4236.1|4221.9|4219.1|4110
1597410300000|2020-08-14 13:05:00|4228.8|4226|4234.8|4232|4235.9|4233.1|4227.8|4225|1407
1597410600000|2020-08-14 13:10:00|4234.9|4232.1|4231.8|4229|4241.8|4239|4231.6|4228.8|5907
1597410900000|2020-08-14 13:15:00|4232.2|4229.4|4231.8|4229|4236.8|4234|4227.8|4225|1392
1597411200000|2020-08-14 13:20:00|4230.8|4228|4233.8|4231|4238.2|4235.4|4230.6|4227.8|1424
1597411500000|2020-08-14 13:25:00|4234.3|4231.5|4226.7|4223.9|4234.3|4231.5|4223.7|4220.9|1295
1597411800000|2020-08-14 13:30:00|4226.8|4224|4227.7|4224.9|4232.7|4229.9|4223.7|4220.9|2960
1597412100000|2020-08-14 13:35:00|4226.8|4224|4230.7|4227.9|4233.7|4230.9|4223.7|4220.9|11921
1597412400000|2020-08-14 13:40:00|4230.8|4228|4241.2|4238.4|4242.7|4239.9|4230.7|4227.9|10633
1597412700000|2020-08-14 13:45:00|4240.8|4238|4245.7|4242.9|4247.7|4244.9|4239.7|4236.9|4287
1597413000000|2020-08-14 13:50:00|4245.2|4242.4|4251.7|4248.9|4253.7|4250.9|4244.1|4241.3|2528
1597413300000|2020-08-14 13:55:00|4251.8|4249|4249.2|4246.4|4253.8|4251|4248.7|4245.9|1631
1597413600000|2020-08-14 14:00:00|4249.1|4246.3|4246.8|4244|4252.2|4249.4|4243.7|4240.9|1823
1597413900000|2020-08-14 14:05:00|4246.7|4243.9|4251.3|4248.5|4251.8|4249|4245.8|4243|1573
1597414200000|2020-08-14 14:10:00|4251.7|4248.9|4238.8|4236|4251.8|4249|4234.7|4231.9|2320
1597414500000|2020-08-14 14:15:00|4238.7|4235.9|4241.7|4238.9|4245.7|4242.9|4238.7|4235.9|1807
1597414800000|2020-08-14 14:20:00|4241.8|4239|4246.3|4243.5|4247.8|4245|4239.7|4236.9|1286
1597415100000|2020-08-14 14:25:00|4245.8|4243|4234.3|4231.5|4246.8|4244|4230.8|4228|1844
1597415400000|2020-08-14 14:30:00|4234.8|4232|4232.8|4230|4238.8|4236|4230.7|4227.9|2663
1597415700000|2020-08-14 14:35:00|4233.4|4230.6|4228.8|4226|4233.8|4231|4224.8|4222|1366
1597416000000|2020-08-14 14:40:00|4229.3|4226.5|4238.9|4236.1|4239.7|4236.9|4228.8|4226|1284
1597416300000|2020-08-14 14:45:00|4239.3|4236.5|4247.3|4244.5|4248.9|4246.1|4239.3|4236.5|2444
1597416600000|2020-08-14 14:50:00|4246.8|4244|4241.9|4239.1|4249.7|4246.9|4240.9|4238.1|1680
1597416900000|2020-08-14 14:55:00|4241.7|4238.9|4237.9|4235.1|4244.9|4242.1|4235.9|4233.1|8094
1597417200000|2020-08-14 15:00:00|4237.4|4234.6|4230.9|4228.1|4237.9|4235.1|4227.7|4224.9|2361
1597417500000|2020-08-14 15:05:00|4231.3|4228.5|4236.3|4233.5|4236.7|4233.9|4229.7|4226.9|1366
1597417800000|2020-08-14 15:10:00|4235.9|4233.1|4226.8|4224|4236.9|4234.1|4224.9|4222.1|1627
1597418100000|2020-08-14 15:15:00|4226.9|4224.1|4233.9|4231.1|4234.7|4231.9|4226.7|4223.9|1534
1597418400000|2020-08-14 15:20:00|4234.9|4232.1|4231.9|4229.1|4239.9|4237.1|4231.9|4229.1|1543
1597418700000|2020-08-14 15:25:00|4232.3|4229.5|4227.7|4224.9|4233.9|4231.1|4224.9|4222.1|1819
1597419000000|2020-08-14 15:30:00|4227.9|4225.1|4228.7|4225.9|4229.9|4227.1|4224.9|4222.1|1410
1597419300000|2020-08-14 15:35:00|4228.3|4225.5|4230.7|4227.9|4231.9|4229.1|4227.7|4224.9|870
1597419600000|2020-08-14 15:40:00|4231.7|4228.9|4233.7|4230.9|4238.7|4235.9|4231.7|4228.9|1430
1597419900000|2020-08-14 15:45:00|4233.2|4230.4|4233.7|4230.9|4236.7|4233.9|4231.7|4228.9|1146
1597420200000|2020-08-14 15:50:00|4233.8|4231|4235.8|4233|4238.8|4236|4232.7|4229.9|699
1597420500000|2020-08-14 15:55:00|4236.8|4234|4237.8|4235|4238.9|4236.1|4236.8|4234|848
1597420800000|2020-08-14 16:00:00|4237.9|4235.1|4233.8|4231|4239.8|4237|4231.8|4229|1272
1597421100000|2020-08-14 16:05:00|4233.9|4231.1|4230.9|4228.1|4234.9|4232.1|4229.9|4227.1|1162
1597421400000|2020-08-14 16:10:00|4230.8|4228|4229.9|4227.1|4231.8|4229|4228.9|4226.1|557
1597421700000|2020-08-14 16:15:00|4230.3|4227.5|4224.9|4222.1|4230.8|4228|4222.9|4220.1|727
1597422000000|2020-08-14 16:20:00|4224.8|4222|4220.9|4218.1|4224.9|4222.1|4217.9|4215.1|1568
1597422300000|2020-08-14 16:25:00|4220.8|4218|4219.9|4217.1|4221.9|4219.1|4218.8|4216|933
1597422600000|2020-08-14 16:30:00|4219.8|4217|4221.9|4219.1|4222.9|4220.1|4218.9|4216.1|654
1597422900000|2020-08-14 16:35:00|4221.8|4219|4220.9|4218.1|4222.8|4220|4219.4|4216.6|643
1597423200000|2020-08-14 16:40:00|4220.8|4218|4220.9|4218.1|4222.9|4220.1|4220.8|4218|780
1597423500000|2020-08-14 16:45:00|4220.8|4218|4221.8|4219|4222.8|4220|4219.9|4217.1|874
1597423800000|2020-08-14 16:50:00|4221.9|4219.1|4224.8|4222|4225.8|4223|4220.7|4217.9|4175
1597424100000|2020-08-14 16:55:00|4224.7|4221.9|4220.8|4218|4226.8|4224|4219.8|4217|1701
1597424400000|2020-08-14 17:00:00|4220.7|4217.9|4223.8|4221|4223.8|4221|4219.7|4216.9|1138
1597424700000|2020-08-14 17:05:00|4223.7|4220.9|4228.7|4225.9|4228.8|4226|4222.8|4220|915
1597425000000|2020-08-14 17:10:00|4227.8|4225|4227.2|4224.4|4230.8|4228|4226.8|4224|1485
1597425300000|2020-08-14 17:15:00|4227.7|4224.9|4218.8|4216|4229.2|4226.4|4218.7|4215.9|1213
1597425600000|2020-08-14 17:20:00|4219.7|4216.9|4219.7|4216.9|4220.8|4218|4218.7|4215.9|2519
1597425900000|2020-08-14 17:25:00|4219.8|4217|4218.8|4216|4222.7|4219.9|4217.8|4215|639
1597426200000|2020-08-14 17:30:00|4218.7|4215.9|4219.8|4217|4220.8|4218|4217.7|4214.9|751
1597426500000|2020-08-14 17:35:00|4220.7|4217.9|4216.7|4213.9|4222.7|4219.9|4215.7|4212.9|1540
1597426800000|2020-08-14 17:40:00|4216.8|4214|4216.7|4213.9|4217.8|4215|4215.8|4213|510
1597427100000|2020-08-14 17:45:00|4216.3|4213.5|4203.8|4201|4218.7|4215.9|4203.8|4201|3286
1597427400000|2020-08-14 17:50:00|4203.5|4200.7|4198.7|4195.9|4203.5|4200.7|4197.7|4194.9|2598
1597427700000|2020-08-14 17:55:00|4198.8|4196|4204.7|4201.9|4206.7|4203.9|4190.4|4187.6|23402
1597428000000|2020-08-14 18:00:00|4204.8|4202|4202.7|4199.9|4206.7|4203.9|4200.7|4197.9|1645
1597428300000|2020-08-14 18:05:00|4203.1|4200.3|4209.7|4206.9|4213.7|4210.9|4203.1|4200.3|4424
1597428600000|2020-08-14 18:10:00|4209.8|4207|4211.6|4208.8|4212|4209.2|4204.7|4201.9|4864
1597428900000|2020-08-14 18:15:00|4211.7|4208.9|4211.4|4208.6|4216.7|4213.9|4210|4207.2|3862
1597429200000|2020-08-14 18:20:00|4210.5|4207.7|4221.5|4218.7|4223.6|4220.8|4208.5|4205.7|4746
1597429500000|2020-08-14 18:25:00|4221.6|4218.8|4232.7|4229.9|4232.7|4229.9|4216|4213.2|11281
1597429800000|2020-08-14 18:30:00|4232.2|4229.4|4234|4231.2|4236.9|4234.1|4229.7|4226.9|4842
1597430100000|2020-08-14 18:35:00|4234.4|4231.6|4233|4230.2|4234.4|4231.6|4232.4|4229.6|472
1597430400000|2020-08-14 18:40:00|4232.9|4230.1|4234.9|4232.1|4235|4232.2|4231.9|4229.1|750
1597430700000|2020-08-14 18:45:00|4234.4|4231.6|4232.3|4229.5|4234.4|4231.6|4230.7|4227.9|1819
1597431000000|2020-08-14 18:50:00|4231.9|4229.1|4232.9|4230.1|4234.9|4232.1|4231.9|4229.1|349
1597431300000|2020-08-14 18:55:00|4233.3|4230.5|4233|4230.2|4235|4232.2|4232.9|4230.1|1314
1597431600000|2020-08-14 19:00:00|4233.4|4230.6|4235.9|4233.1|4235.9|4233.1|4233|4230.2|650
1597431900000|2020-08-14 19:05:00|4235.4|4232.6|4239.5|4236.7|4239.9|4237.1|4235|4232.2|413
1597432200000|2020-08-14 19:10:00|4239|4236.2|4238.9|4236.1|4243|4240.2|4237.9|4235.1|1188
1597432500000|2020-08-14 19:15:00|4238.5|4235.7|4238|4235.2|4239.9|4237.1|4237.9|4235.1|327
1597432800000|2020-08-14 19:20:00|4238.9|4236.1|4236|4233.2|4239|4236.2|4236|4233.2|363
1597433100000|2020-08-14 19:25:00|4235.9|4233.1|4236.9|4234.1|4238|4235.2|4235|4232.2|354
1597433400000|2020-08-14 19:30:00|4236.5|4233.7|4237.5|4234.7|4240.5|4237.7|4236|4233.2|251
1597433700000|2020-08-14 19:35:00|4237|4234.2|4237.9|4235.1|4238.9|4236.1|4234.9|4232.1|285
1597434000000|2020-08-14 19:40:00|4238|4235.2|4239.9|4237.1|4240.9|4238.1|4236.9|4234.1|214
1597434300000|2020-08-14 19:45:00|4239|4236.2|4239|4236.2|4241|4238.2|4239|4236.2|202
1597434600000|2020-08-14 19:50:00|4238.9|4236.1|4242.1|4239.3|4243.1|4240.3|4238|4235.2|444
1597434900000|2020-08-14 19:55:00|4241.9|4239.1|4242.5|4239.7|4242.9|4240.1|4238.9|4236.1|294
1597435200000|2020-08-14 20:00:00|4242.1|4239.3|4241.9|4239.1|4242.9|4240.1|4240.5|4237.7|785
1597435500000|2020-08-14 20:05:00|4242|4239.2|4241.9|4239.1|4242|4239.2|4240.5|4237.7|207
1597435800000|2020-08-14 20:10:00|4241.1|4238.3|4242.5|4239.7|4242.9|4240.1|4239.1|4236.3|203
1597436100000|2020-08-14 20:15:00|4242.9|4240.1|4243.9|4241.1|4243.9|4241.1|4240.9|4238.1|187
1597436400000|2020-08-14 20:20:00|4244.1|4241.3|4243.9|4241.1|4245|4242.2|4243.1|4240.3|135
1597436700000|2020-08-14 20:25:00|4244|4241.2|4242.9|4240.1|4244.5|4241.7|4241.5|4238.7|327
1597437000000|2020-08-14 20:30:00|4243.1|4240.3|4244.5|4241.7|4245.1|4242.3|4242.5|4239.7|265
1597437300000|2020-08-14 20:35:00|4244.1|4241.3|4245.9|4243.1|4246.5|4243.7|4243.9|4241.1|321
1597437600000|2020-08-14 20:40:00|4246|4243.2|4248|4245.2|4248.1|4245.3|4245.1|4242.3|189
1597437900000|2020-08-14 20:45:00|4248.1|4245.3|4247.1|4244.3|4249.5|4246.7|4246.1|4243.3|279
1597438200000|2020-08-14 20:50:00|4247.5|4244.7|4248|4245.2|4250.1|4247.3|4247.1|4244.3|171
1597438500000|2020-08-14 20:55:00|4247.5|4244.7|4247.6|4244.8|4248.6|4245.8|4246.1|4243.3|253
1597615200000|2020-08-16 22:00:00|4249.9|4247.1|4252.5|4249.7|4254|4251.2|4238.5|4233.6|1366
1597615500000|2020-08-16 22:05:00|4253|4250.2|4260|4257.2|4263|4260.2|4251.5|4248.7|754
1597615800000|2020-08-16 22:10:00|4259.5|4256.7|4258.5|4255.7|4260|4257.2|4255.5|4252.7|134
1597616100000|2020-08-16 22:15:00|4258.6|4255.8|4258|4255.2|4260.5|4257.7|4256.5|4253.7|91
1597616400000|2020-08-16 22:20:00|4258.5|4255.7|4259|4256.2|4260|4257.2|4258|4255.2|41
1597616700000|2020-08-16 22:25:00|4259.1|4256.3|4259.6|4256.8|4260|4257.2|4258.6|4255.8|43
1597617000000|2020-08-16 22:30:00|4260|4257.2|4261.6|4258.8|4264|4261.2|4260|4257.2|72
1597617300000|2020-08-16 22:35:00|4262.6|4259.8|4265|4262.2|4269.1|4266.3|4262.6|4259.8|303
1597617600000|2020-08-16 22:40:00|4265.1|4262.3|4266|4263.2|4267|4264.2|4264.6|4261.8|71
1597617900000|2020-08-16 22:45:00|4266.1|4263.3|4266.5|4263.7|4267.6|4264.8|4265.6|4262.8|50
1597618200000|2020-08-16 22:50:00|4266.6|4263.8|4256.6|4253.8|4266.6|4263.8|4255|4252.2|422
1597618500000|2020-08-16 22:55:00|4257|4254.2|4258.6|4255.8|4260|4257.2|4257|4254.2|77
1597618800000|2020-08-16 23:00:00|4259|4256.2|4259.5|4256.7|4260|4257.2|4256.6|4253.8|64
1597619100000|2020-08-16 23:05:00|4259.6|4256.8|4257.1|4254.3|4260.6|4257.8|4256.6|4253.8|133
1597619400000|2020-08-16 23:10:00|4257|4254.2|4256.6|4253.8|4259.6|4256.8|4256.6|4253.8|78
1597619700000|2020-08-16 23:15:00|4257.1|4254.3|4256.6|4253.8|4259.1|4256.3|4256.6|4253.8|46
1597620000000|2020-08-16 23:20:00|4257.1|4254.3|4255.6|4252.8|4259.1|4256.3|4254.6|4251.8|129
1597620300000|2020-08-16 23:25:00|4255.1|4252.3|4254.6|4251.8|4255.1|4252.3|4254.1|4251.3|34
1597620600000|2020-08-16 23:30:00|4254.5|4251.7|4258.1|4255.3|4258.1|4255.3|4254.1|4251.3|81
1597620900000|2020-08-16 23:35:00|4257.6|4254.8|4257.6|4254.8|4258.6|4255.8|4257.6|4254.8|15
1597621200000|2020-08-16 23:40:00|4258.1|4255.3|4256.6|4253.8|4258.6|4255.8|4255.1|4252.3|47
1597621500000|2020-08-16 23:45:00|4256.7|4253.9|4255.6|4252.8|4257.1|4254.3|4255.1|4252.3|37
1597621800000|2020-08-16 23:50:00|4255.1|4252.3|4255.6|4252.8|4256.1|4253.3|4253.6|4250.8|71
1597622100000|2020-08-16 23:55:00|4255.1|4252.3|4257.1|4254.3|4258.1|4255.3|4254.6|4251.8|42
1597622400000|2020-08-17 00:00:00|4257.6|4254.8|4252.1|4249.3|4257.6|4254.8|4251.1|4248.3|166
1597622700000|2020-08-17 00:05:00|4252.6|4249.8|4254.1|4251.3|4255.1|4252.3|4252.1|4249.3|68
1597623000000|2020-08-17 00:10:00|4253.1|4250.3|4253.1|4250.3|4255.2|4252.4|4252.1|4249.3|119
1597623300000|2020-08-17 00:15:00|4253.2|4250.4|4254.1|4251.3|4255.1|4252.3|4253.1|4250.3|76
1597623600000|2020-08-17 00:20:00|4253.6|4250.8|4256.1|4253.3|4256.1|4253.3|4252.1|4249.3|92
1597623900000|2020-08-17 00:25:00|4256.6|4253.8|4256.1|4253.3|4257.1|4254.3|4256.1|4253.3|50
1597624200000|2020-08-17 00:30:00|4255.6|4252.8|4255.2|4252.4|4256.1|4253.3|4255.1|4252.3|35
1597624500000|2020-08-17 00:35:00|4255.1|4252.3|4252.6|4249.8|4255.2|4252.4|4252.2|4249.4|53
1597624800000|2020-08-17 00:40:00|4253.1|4250.3|4252.1|4249.3|4253.1|4250.3|4250.2|4247.4|78
1597625100000|2020-08-17 00:45:00|4252.2|4249.4|4253.1|4250.3|4254.1|4251.3|4252.1|4249.3|55
1597625400000|2020-08-17 00:50:00|4252.6|4249.8|4252.1|4249.3|4253.6|4250.8|4251.1|4248.3|184
1597625700000|2020-08-17 00:55:00|4251.6|4248.8|4252.1|4249.3|4252.1|4249.3|4250.1|4247.3|87
1597626000000|2020-08-17 01:00:00|4251.6|4248.8|4248.7|4245.9|4251.6|4248.8|4248.7|4245.9|68
1597626300000|2020-08-17 01:05:00|4248.2|4245.4|4252.1|4249.3|4253.1|4250.3|4248.1|4245.3|112
1597626600000|2020-08-17 01:10:00|4252.2|4249.4|4252.1|4249.3|4253.1|4250.3|4251.2|4248.4|104
1597626900000|2020-08-17 01:15:00|4251.2|4248.4|4250.1|4247.3|4252.2|4249.4|4248.7|4245.9|105
1597627200000|2020-08-17 01:20:00|4250.2|4247.4|4251.1|4248.3|4252.1|4249.3|4250.1|4247.3|65
1597627500000|2020-08-17 01:25:00|4250.7|4247.9|4252.1|4249.3|4252.1|4249.3|4250.1|4247.3|52
1597627800000|2020-08-17 01:30:00|4252.2|4249.4|4251.7|4248.9|4255.1|4252.3|4251.1|4248.3|151
1597628100000|2020-08-17 01:35:00|4251.2|4248.4|4251.1|4248.3|4253.1|4250.3|4250.1|4247.3|100
1597628400000|2020-08-17 01:40:00|4251.2|4248.4|4257.1|4254.3|4257.1|4254.3|4251.2|4248.4|145
1597628700000|2020-08-17 01:45:00|4257.2|4254.4|4257.1|4254.3|4257.2|4254.4|4256.1|4253.3|140
1597629000000|2020-08-17 01:50:00|4257.2|4254.4|4258.2|4255.4|4259.2|4256.4|4256.1|4253.3|189
1597629300000|2020-08-17 01:55:00|4257.7|4254.9|4258.2|4255.4|4259.2|4256.4|4256.2|4253.4|126
1597629600000|2020-08-17 02:00:00|4259.2|4256.4|4262.2|4259.4|4263.2|4260.4|4258.2|4255.4|223
1597629900000|2020-08-17 02:05:00|4261.7|4258.9|4263.2|4260.4|4264.2|4261.4|4261.2|4258.4|155
1597630200000|2020-08-17 02:10:00|4262.7|4259.9|4260.2|4257.4|4264.2|4261.4|4260.2|4257.4|252
1597630500000|2020-08-17 02:15:00|4260.7|4257.9|4261.2|4258.4|4261.2|4258.4|4259.2|4256.4|53
1597630800000|2020-08-17 02:20:00|4261.1|4258.3|4260.2|4257.4|4261.2|4258.4|4260.2|4257.4|47
1597631100000|2020-08-17 02:25:00|4261.2|4258.4|4260.2|4257.4|4261.2|4258.4|4258.2|4255.4|75
1597631400000|2020-08-17 02:30:00|4261.1|4258.3|4268.2|4265.4|4268.2|4265.4|4261.1|4258.3|262
1597631700000|2020-08-17 02:35:00|4269.1|4266.3|4267.2|4264.4|4271.2|4268.4|4266.2|4263.4|385
1597632000000|2020-08-17 02:40:00|4266.7|4263.9|4267.2|4264.4|4267.7|4264.9|4265.2|4262.4|93
1597632300000|2020-08-17 02:45:00|4267.7|4264.9|4271.2|4268.4|4272.2|4269.4|4266.7|4263.9|324
1597632600000|2020-08-17 02:50:00|4270.2|4267.4|4268.2|4265.4|4270.3|4267.5|4268.2|4265.4|286
1597632900000|2020-08-17 02:55:00|4268.3|4265.5|4266.3|4263.5|4269.2|4266.4|4266.3|4263.5|132
1597633200000|2020-08-17 03:00:00|4266.7|4263.9|4265.7|4262.9|4267.3|4264.5|4265.3|4262.5|90
1597633500000|2020-08-17 03:05:00|4265.3|4262.5|4263.2|4260.4|4265.7|4262.9|4262.3|4259.5|164
1597633800000|2020-08-17 03:10:00|4263.3|4260.5|4263.2|4260.4|4264.2|4261.4|4262.2|4259.4|111
1597634100000|2020-08-17 03:15:00|4262.7|4259.9|4261.2|4258.4|4263.2|4260.4|4260.2|4257.4|176
1597634400000|2020-08-17 03:20:00|4261.1|4258.3|4263.2|4260.4|4263.2|4260.4|4259.7|4256.9|88
1597634700000|2020-08-17 03:25:00|4264.1|4261.3|4263.7|4260.9|4264.7|4261.9|4262.2|4259.4|116
1597635000000|2020-08-17 03:30:00|4263.2|4260.4|4265.2|4262.4|4265.2|4262.4|4262.2|4259.4|167
1597635300000|2020-08-17 03:35:00|4265.7|4262.9|4263.2|4260.4|4265.7|4262.9|4263.2|4260.4|65
1597635600000|2020-08-17 03:40:00|4263.7|4260.9|4264.2|4261.4|4265.2|4262.4|4263.2|4260.4|54
1597635900000|2020-08-17 03:45:00|4264.7|4261.9|4261.7|4258.9|4264.7|4261.9|4261.7|4258.9|47
1597636200000|2020-08-17 03:50:00|4262.2|4259.4|4262.2|4259.4|4262.2|4259.4|4261.2|4258.4|25
1597636500000|2020-08-17 03:55:00|4262.7|4259.9|4263.2|4260.4|4263.7|4260.9|4262.7|4259.9|47
1597636800000|2020-08-17 04:00:00|4263.7|4260.9|4263.2|4260.4|4263.7|4260.9|4262.2|4259.4|100
1597637100000|2020-08-17 04:05:00|4262.7|4259.9|4262.7|4259.9|4263.2|4260.4|4262.2|4259.4|34
1597637400000|2020-08-17 04:10:00|4263.2|4260.4|4261.2|4258.4|4263.2|4260.4|4261.2|4258.4|80
1597637700000|2020-08-17 04:15:00|4261.7|4258.9|4262.2|4259.4|4262.2|4259.4|4261.2|4258.4|41
1597638000000|2020-08-17 04:20:00|4262.7|4259.9|4263.2|4260.4|4263.2|4260.4|4262.2|4259.4|28
1597638300000|2020-08-17 04:25:00|4262.7|4259.9|4262.7|4259.9|4263.2|4260.4|4262.2|4259.4|32
1597638600000|2020-08-17 04:30:00|4263.2|4260.4|4265.2|4262.4|4265.3|4262.5|4263.2|4260.4|71
1597638900000|2020-08-17 04:35:00|4265.3|4262.5|4265.2|4262.4|4265.3|4262.5|4263.7|4260.9|132
1597639200000|2020-08-17 04:40:00|||||||||17
1597639500000|2020-08-17 04:45:00|4265.3|4262.5|4267.2|4264.4|4267.2|4264.4|4265.3|4262.5|91
1597639800000|2020-08-17 04:50:00|4266.7|4263.9|4264.3|4261.5|4267.2|4264.4|4264.2|4261.4|83
1597640100000|2020-08-17 04:55:00|4264.2|4261.4|4263.3|4260.5|4265.2|4262.4|4263.2|4260.4|47
1597640400000|2020-08-17 05:00:00|4263.2|4260.4|4269.7|4266.9|4270.2|4267.4|4263.2|4260.4|169
1597640700000|2020-08-17 05:05:00|4269.2|4266.4|4274.3|4271.5|4274.3|4271.5|4269.2|4266.4|351
1597641000000|2020-08-17 05:10:00|4274.7|4271.9|4271.8|4269|4274.7|4271.9|4271.3|4268.5|220
1597641300000|2020-08-17 05:15:00|4272.3|4269.5|4273.3|4270.5|4273.3|4270.5|4270.8|4268|71
1597641600000|2020-08-17 05:20:00|4272.3|4269.5|4270.3|4267.5|4272.8|4270|4270.3|4267.5|109
1597641900000|2020-08-17 05:25:00|4270.2|4267.4|4270.3|4267.5|4271.3|4268.5|4269.3|4266.5|93
1597642200000|2020-08-17 05:30:00|4270.2|4267.4|4270.3|4267.5|4271.2|4268.4|4268.3|4265.5|148
1597642500000|2020-08-17 05:35:00|4270.8|4268|4268.3|4265.5|4271.2|4268.4|4268.2|4265.4|139
1597642800000|2020-08-17 05:40:00|4268.8|4266|4269.3|4266.5|4271.2|4268.4|4268.3|4265.5|98
1597643100000|2020-08-17 05:45:00|4269.4|4266.6|4268.3|4265.5|4270.3|4267.5|4266.3|4263.5|185
1597643400000|2020-08-17 05:50:00|4268.2|4265.4|4267.3|4264.5|4268.3|4265.5|4266.3|4263.5|130
1597643700000|2020-08-17 05:55:00|4266.3|4263.5|4267.3|4264.5|4267.3|4264.5|4266.3|4263.5|61
1597644000000|2020-08-17 06:00:00|4266.8|4264|4270.3|4267.5|4270.3|4267.5|4266.8|4264|451
1597644300000|2020-08-17 06:05:00|4270.2|4267.4|4265.3|4262.5|4270.3|4267.5|4264.3|4261.5|274
1597644600000|2020-08-17 06:10:00|4265.7|4262.9|4263.2|4260.4|4266.3|4263.5|4262.7|4259.9|390
1597644900000|2020-08-17 06:15:00|4262.7|4259.9|4265.2|4262.4|4265.2|4262.4|4262.7|4259.9|146
1597645200000|2020-08-17 06:20:00|4264.7|4261.9|4263.7|4260.9|4265.2|4262.4|4262.3|4259.5|398
1597645500000|2020-08-17 06:25:00|4264.3|4261.5|4265.3|4262.5|4265.3|4262.5|4263.3|4260.5|157
1597645800000|2020-08-17 06:30:00|4266.2|4263.4|4266.3|4263.5|4268.3|4265.5|4265.3|4262.5|396
1597646100000|2020-08-17 06:35:00|4266.8|4264|4267.3|4264.5|4268.3|4265.5|4266.3|4263.5|94
1597646400000|2020-08-17 06:40:00|4266.8|4264|4258.3|4255.5|4267.3|4264.5|4254.8|4252|494
1597646700000|2020-08-17 06:45:00|4257.8|4255|4256.3|4253.5|4258.8|4256|4253.3|4250.5|247
1597647000000|2020-08-17 06:50:00|4255.8|4253|4260.3|4257.5|4261.3|4258.5|4255.8|4253|317
1597647300000|2020-08-17 06:55:00|4261.3|4258.5|4258.3|4255.5|4263.3|4260.5|4258.3|4255.5|463
1597647600000|2020-08-17 07:00:00|4259.2|4256.4|4264.3|4261.5|4266.2|4263.4|4257.3|4254.5|673
1597647900000|2020-08-17 07:05:00|4264.8|4262|4264.8|4262|4270.8|4268|4263.2|4260.4|527
1597648200000|2020-08-17 07:10:00|4264.3|4261.5|4263.2|4260.4|4268.2|4265.4|4260.2|4257.4|376
1597648500000|2020-08-17 07:15:00|4263.3|4260.5|4261.3|4258.5|4265.3|4262.5|4260.3|4257.5|309
1597648800000|2020-08-17 07:20:00|4260.3|4257.5|4253.3|4250.5|4260.8|4258|4251.3|4248.5|869
1597649100000|2020-08-17 07:25:00|4254.3|4251.5|4254.8|4252|4257.3|4254.5|4253.3|4250.5|766
1597649400000|2020-08-17 07:30:00|4254.3|4251.5|4255.8|4253|4259.3|4256.5|4254.3|4251.5|328
1597649700000|2020-08-17 07:35:00|4255.3|4252.5|4252.3|4249.5|4255.8|4253|4251.3|4248.5|382
1597650000000|2020-08-17 07:40:00|4252.8|4250|4249.8|4247|4254.3|4251.5|4249.3|4246.5|386
1597650300000|2020-08-17 07:45:00|4249.3|4246.5|4253.3|4250.5|4254.3|4251.5|4249.3|4246.5|472
1597650600000|2020-08-17 07:50:00|4252.3|4249.5|4257.3|4254.5|4258.3|4255.5|4252.3|4249.5|364
1597650900000|2020-08-17 07:55:00|4257.8|4255|4254.3|4251.5|4258.3|4255.5|4251.8|4249|423
1597651200000|2020-08-17 08:00:00|4255.3|4252.5|4244.8|4242|4255.3|4252.5|4241.3|4238.5|1362
1597651500000|2020-08-17 08:05:00|4245.3|4242.5|4250.3|4247.5|4251.3|4248.5|4243.3|4240.5|618
1597651800000|2020-08-17 08:10:00|4249.8|4247|4253.3|4250.5|4256.3|4253.5|4248.3|4245.5|828
1597652100000|2020-08-17 08:15:00|4252.9|4250.1|4255.3|4252.5|4260.3|4257.5|4249.3|4246.5|1233
1597652400000|2020-08-17 08:20:00|4255.4|4252.6|4255.4|4252.6|4256.9|4254.1|4248.9|4246.1|538
1597652700000|2020-08-17 08:25:00|4255.3|4252.5|4248.3|4245.5|4255.4|4252.6|4246.3|4243.5|935
1597653000000|2020-08-17 08:30:00|4248.2|4245.4|4252.9|4250.1|4257.4|4254.6|4244.3|4241.5|1122
1597653300000|2020-08-17 08:35:00|4252.4|4249.6|4247.3|4244.5|4253.9|4251.1|4244.4|4241.6|609
1597653600000|2020-08-17 08:40:00|4246.8|4244|4249.4|4246.6|4250.4|4247.6|4242.4|4239.6|532
1597653900000|2020-08-17 08:45:00|4249.3|4246.5|4240.3|4237.5|4250.4|4247.6|4240.3|4237.5|546
1597654200000|2020-08-17 08:50:00|4240.4|4237.6|4236.4|4233.6|4241.4|4238.6|4234.3|4231.5|861
1597654500000|2020-08-17 08:55:00|4236.3|4233.5|4231.8|4229|4236.4|4233.6|4229.4|4226.6|895
1597654800000|2020-08-17 09:00:00|4231.3|4228.5|4233.4|4230.6|4236.4|4233.6|4229.4|4226.6|549
1597655100000|2020-08-17 09:05:00|4234.4|4231.6|4232.3|4229.5|4235.4|4232.6|4231.4|4228.6|445
1597655400000|2020-08-17 09:10:00|4231.3|4228.5|4230.9|4228.1|4231.4|4228.6|4227.4|4224.6|619
1597655700000|2020-08-17 09:15:00|4230.4|4227.6|4228.3|4225.5|4231.3|4228.5|4227.3|4224.5|387
1597656000000|2020-08-17 09:20:00|4228.4|4225.6|4223.3|4220.5|4229.3|4226.5|4221.9|4219.1|825
1597656300000|2020-08-17 09:25:00|4222.4|4219.6|4225.4|4222.6|4225.4|4222.6|4221.3|4218.5|439
1597656600000|2020-08-17 09:30:00|4225.3|4222.5|4222.4|4219.6|4225.4|4222.6|4219.3|4216.5|534
1597656900000|2020-08-17 09:35:00|4222.9|4220.1|4219.9|4217.1|4223.4|4220.6|4219.3|4216.5|360
1597657200000|2020-08-17 09:40:00|4220.3|4217.5|4217.4|4214.6|4220.3|4217.5|4215.9|4213.1|523
1597657500000|2020-08-17 09:45:00|4216.9|4214.1|4216.4|4213.6|4219.4|4216.6|4215.4|4212.6|419
1597657800000|2020-08-17 09:50:00|4215.9|4213.1|4218.4|4215.6|4219.4|4216.6|4215.4|4212.6|202
1597658100000|2020-08-17 09:55:00|4218.9|4216.1|4221.4|4218.6|4222.4|4219.6|4218.4|4215.6|422
1597658400000|2020-08-17 10:00:00|4220.4|4217.6|4219.4|4216.6|4221.4|4218.6|4217.4|4214.6|421
1597658700000|2020-08-17 10:05:00|4220.4|4217.6|4224.4|4221.6|4224.4|4221.6|4219.4|4216.6|345
1597659000000|2020-08-17 10:10:00|4224.3|4221.5|4221.4|4218.6|4225.4|4222.6|4221.4|4218.6|287
1597659300000|2020-08-17 10:15:00|4220.4|4217.6|4223.9|4221.1|4226.4|4223.6|4220.4|4217.6|557
1597659600000|2020-08-17 10:20:00|4224.4|4221.6|4227.4|4224.6|4228.4|4225.6|4224.4|4221.6|421
1597659900000|2020-08-17 10:25:00|4226.9|4224.1|4226.4|4223.6|4228.4|4225.6|4225.4|4222.6|260
1597660200000|2020-08-17 10:30:00|4225.4|4222.6|4226.4|4223.6|4228.4|4225.6|4225.4|4222.6|224
1597660500000|2020-08-17 10:35:00|4225.4|4222.6|4228.4|4225.6|4229.4|4226.6|4225.4|4222.6|286
1597660800000|2020-08-17 10:40:00|4227.9|4225.1|4224.4|4221.6|4229.4|4226.6|4224.4|4221.6|285
1597661100000|2020-08-17 10:45:00|4223.9|4221.1|4225.4|4222.6|4227.4|4224.6|4222.4|4219.6|368
1597661400000|2020-08-17 10:50:00|4224.9|4222.1|4228.5|4225.7|4229.4|4226.6|4224.4|4221.6|275
1597661700000|2020-08-17 10:55:00|4228.9|4226.1|4228.4|4225.6|4229.5|4226.7|4226.4|4223.6|508
1597662000000|2020-08-17 11:00:00|4227.9|4225.1|4228.5|4225.7|4228.9|4226.1|4224.4|4221.6|499
1597662300000|2020-08-17 11:05:00|4228.4|4225.6|4227.4|4224.6|4229.4|4226.6|4226.4|4223.6|263
1597662600000|2020-08-17 11:10:00|4226.9|4224.1|4223.4|4220.6|4228.4|4225.6|4222.9|4220.1|163
1597662900000|2020-08-17 11:15:00|4222.9|4220.1|4220.4|4217.6|4223.4|4220.6|4220.4|4217.6|233
1597663200000|2020-08-17 11:20:00|4219.5|4216.7|4220.4|4217.6|4222.4|4219.6|4219.4|4216.6|384
1597663500000|2020-08-17 11:25:00|4219.5|4216.7|4223.4|4220.6|4224.4|4221.6|4219.5|4216.7|185
1597663800000|2020-08-17 11:30:00|4222.5|4219.7|4219.4|4216.6|4227.4|4224.6|4219.4|4216.6|742
1597664100000|2020-08-17 11:35:00|4219.5|4216.7|4218.4|4215.6|4221.4|4218.6|4217.4|4214.6|259
1597664400000|2020-08-17 11:40:00|4218.9|4216.1|4222.9|4220.1|4224.4|4221.6|4218.4|4215.6|323
1597664700000|2020-08-17 11:45:00|4222.4|4219.6|4224.4|4221.6|4224.5|4221.7|4220.4|4217.6|535
1597665000000|2020-08-17 11:50:00|4223.5|4220.7|4224.4|4221.6|4225.4|4222.6|4222.5|4219.7|174
1597665300000|2020-08-17 11:55:00|4224.5|4221.7|4224.4|4221.6|4226.4|4223.6|4224|4221.2|149
1597665600000|2020-08-17 12:00:00|4224.5|4221.7|4222.5|4219.7|4224.5|4221.7|4218.4|4215.6|440
1597665900000|2020-08-17 12:05:00|4221.5|4218.7|4222.5|4219.7|4225.5|4222.7|4221.5|4218.7|378
1597666200000|2020-08-17 12:10:00|4223.5|4220.7|4218.5|4215.7|4223.5|4220.7|4217.5|4214.7|438
1597666500000|2020-08-17 12:15:00|4217.5|4214.7|4223.5|4220.7|4225.5|4222.7|4213.5|4210.7|1019
1597666800000|2020-08-17 12:20:00|4224.5|4221.7|4219.5|4216.7|4224.5|4221.7|4217.5|4214.7|432
1597667100000|2020-08-17 12:25:00|4220|4217.2|4218.5|4215.7|4222|4219.2|4217.5|4214.7|236
1597667400000|2020-08-17 12:30:00|4218|4215.2|4213.5|4210.7|4218.5|4215.7|4212.5|4209.7|818
1597667700000|2020-08-17 12:35:00|4211.5|4208.7|4211.5|4208.7|4214.4|4211.6|4209.5|4206.7|593
1597668000000|2020-08-17 12:40:00|4211|4208.2|4214.5|4211.7|4214.5|4211.7|4211|4208.2|689
1597668300000|2020-08-17 12:45:00|4213.5|4210.7|4215.5|4212.7|4216.5|4213.7|4212.5|4209.7|383
1597668600000|2020-08-17 12:50:00|4216|4213.2|4217.5|4214.7|4219.5|4216.7|4215.5|4212.7|344
1597668900000|2020-08-17 12:55:00|4217|4214.2|4220.5|4217.7|4221|4218.2|4216.5|4213.7|368
1597669200000|2020-08-17 13:00:00|4221|4218.2|4235.5|4232.7|4239.5|4236.7|4220.5|4217.7|2775
1597669500000|2020-08-17 13:05:00|4234.5|4231.7|4233.5|4230.7|4238.5|4235.7|4232.5|4229.7|867
1597669800000|2020-08-17 13:10:00|4233|4230.2|4228.5|4225.7|4238.5|4235.7|4228.5|4225.7|946
1597670100000|2020-08-17 13:15:00|4228|4225.2|4224.5|4221.7|4233.5|4230.7|4224.5|4221.7|3917
1597670400000|2020-08-17 13:20:00|4225|4222.2|4221.5|4218.7|4227|4224.2|4219.5|4216.7|1408
1597670700000|2020-08-17 13:25:00|4222.5|4219.7|4224.5|4221.7|4225.5|4222.7|4221.5|4218.7|979
1597671000000|2020-08-17 13:30:00|4224|4221.2|4239.5|4236.7|4240.5|4237.7|4221|4218.2|1889
1597671300000|2020-08-17 13:35:00|4240.5|4237.7|4244.5|4241.7|4249.5|4246.7|4240.5|4237.7|3762
1597671600000|2020-08-17 13:40:00|4244.6|4241.8|4258.5|4255.7|4258.5|4255.7|4244.5|4241.7|2685
1597671900000|2020-08-17 13:45:00|4259.5|4256.7|4260|4257.2|4265.5|4262.7|4255.5|4252.7|1981
1597672200000|2020-08-17 13:50:00|4259.6|4256.8|4279.6|4276.8|4280.6|4277.8|4259.6|4256.8|4765
1597672500000|2020-08-17 13:55:00|4280.6|4277.8|4276.6|4273.8|4280.6|4277.8|4272.6|4269.8|2324
1597672800000|2020-08-17 14:00:00|4277.5|4274.7|4271.5|4268.7|4279.6|4276.8|4270.6|4267.8|1714
1597673100000|2020-08-17 14:05:00|4270.1|4267.3|4272.5|4269.7|4273.5|4270.7|4268.6|4265.8|2865
1597673400000|2020-08-17 14:10:00|4272.6|4269.8|4276.6|4273.8|4279.6|4276.8|4272.6|4269.8|2298
1597673700000|2020-08-17 14:15:00|4275.6|4272.8|4272.6|4269.8|4279.6|4276.8|4269.6|4266.8|948
1597674000000|2020-08-17 14:20:00|4273.6|4270.8|4283.6|4280.8|4285.6|4282.8|4271.6|4268.8|1558
1597674300000|2020-08-17 14:25:00|4284.1|4281.3|4277.6|4274.8|4285.6|4282.8|4275.6|4272.8|1326
1597674600000|2020-08-17 14:30:00|4278.1|4275.3|4277.6|4274.8|4280.6|4277.8|4274.1|4271.3|1806
1597674900000|2020-08-17 14:35:00|4278.6|4275.8|4269.6|4266.8|4280.6|4277.8|4269.6|4266.8|1131
1597675200000|2020-08-17 14:40:00|4270.6|4267.8|4277.6|4274.8|4278.6|4275.8|4269.6|4266.8|921
1597675500000|2020-08-17 14:45:00|4277.7|4274.9|4275.6|4272.8|4280.6|4277.8|4270.6|4267.8|1087
1597675800000|2020-08-17 14:50:00|4276.1|4273.3|4279.6|4276.8|4280.7|4277.9|4274.7|4271.9|1126
1597676100000|2020-08-17 14:55:00|4279.7|4276.9|4282.6|4279.8|4283.6|4280.8|4272.6|4269.8|1256
1597676400000|2020-08-17 15:00:00|4282.1|4279.3|4282.7|4279.9|4287.1|4284.3|4277.1|4274.3|2231
1597676700000|2020-08-17 15:05:00|4283.1|4280.3|4287.6|4284.8|4289.7|4286.9|4282.7|4279.9|1304
1597677000000|2020-08-17 15:10:00|4287.7|4284.9|4285.6|4282.8|4289.6|4286.8|4284.6|4281.8|701
1597677300000|2020-08-17 15:15:00|4285.7|4282.9|4282.7|4279.9|4288.6|4285.8|4279.6|4276.8|1703
1597677600000|2020-08-17 15:20:00|4282.6|4279.8|4275.7|4272.9|4282.6|4279.8|4273.6|4270.8|1432
1597677900000|2020-08-17 15:25:00|4275.6|4272.8|4278.7|4275.9|4280.2|4277.4|4270.7|4267.9|1393
1597678200000|2020-08-17 15:30:00|4279.6|4276.8|4268.6|4265.8|4280.6|4277.8|4267.7|4264.9|1935
1597678500000|2020-08-17 15:35:00|4268.2|4265.4|4273.6|4270.8|4275.7|4272.9|4266.6|4263.8|780
1597678800000|2020-08-17 15:40:00|4273.7|4270.9|4274.6|4271.8|4275.6|4272.8|4270.7|4267.9|601
1597679100000|2020-08-17 15:45:00|4274.7|4271.9|4278.6|4275.8|4278.6|4275.8|4273.6|4270.8|485
1597679400000|2020-08-17 15:50:00|4277.6|4274.8|4263.6|4260.8|4277.6|4274.8|4258.7|4255.9|4073
1597679700000|2020-08-17 15:55:00|4263.7|4260.9|4259.6|4256.8|4264.6|4261.8|4259.1|4256.3|481
1597680000000|2020-08-17 16:00:00|4260.6|4257.8|4269.7|4266.9|4271.6|4268.8|4259.6|4256.8|1386
1597680300000|2020-08-17 16:05:00|4270.6|4267.8|4274.6|4271.8|4274.7|4271.9|4268.6|4265.8|793
1597680600000|2020-08-17 16:10:00|4274.7|4271.9|4273.6|4270.8|4275.6|4272.8|4272.1|4269.3|771
1597680900000|2020-08-17 16:15:00|4272.7|4269.9|4274.7|4271.9|4275.6|4272.8|4269.7|4266.9|846
1597681200000|2020-08-17 16:20:00|4275.1|4272.3|4270.6|4267.8|4275.1|4272.3|4269.6|4266.8|730
1597681500000|2020-08-17 16:25:00|4270.7|4267.9|4275.7|4272.9|4276.7|4273.9|4270.7|4267.9|1148
1597681800000|2020-08-17 16:30:00|4276.7|4273.9|4279.6|4276.8|4280.7|4277.9|4275.7|4272.9|770
1597682100000|2020-08-17 16:35:00|4279.7|4276.9|4277.7|4274.9|4279.7|4276.9|4276.7|4273.9|377
1597682400000|2020-08-17 16:40:00|4278.6|4275.8|4273.2|4270.4|4278.6|4275.8|4272.7|4269.9|489
1597682700000|2020-08-17 16:45:00|4273.7|4270.9|4282.7|4279.9|4282.7|4279.9|4272.7|4269.9|716
1597683000000|2020-08-17 16:50:00|4283.6|4280.8|4282.7|4279.9|4283.7|4280.9|4280.6|4277.8|855
1597683300000|2020-08-17 16:55:00|4283.2|4280.4|4279.7|4276.9|4283.7|4280.9|4279.7|4276.9|385
1597683600000|2020-08-17 17:00:00|4280.2|4277.4|4285.7|4282.9|4286.7|4283.9|4278.7|4275.9|725
1597683900000|2020-08-17 17:05:00|4286.7|4283.9|4287.7|4284.9|4291.2|4288.4|4285.7|4282.9|1540
1597684200000|2020-08-17 17:10:00|4288.7|4285.9|4285.7|4282.9|4290.7|4287.9|4280.7|4277.9|4058
1597684500000|2020-08-17 17:15:00|4286.2|4283.4|4285.7|4282.9|4287.7|4284.9|4281.7|4278.9|1781
1597684800000|2020-08-17 17:20:00|4285.8|4283|4290.7|4287.9|4293.8|4291|4285.7|4282.9|2209
1597685100000|2020-08-17 17:25:00|4292.7|4289.9|4293.7|4290.9|4293.7|4290.9|4290.7|4287.9|1441
1597685400000|2020-08-17 17:30:00|4292.7|4289.9|4293.7|4290.9|4294.7|4291.9|4291.7|4288.9|535
1597685700000|2020-08-17 17:35:00|4294.7|4291.9|4302.8|4300|4303.8|4301|4293.7|4290.9|2742
1597686000000|2020-08-17 17:40:00|4303.2|4300.4|4299.7|4296.9|4303.2|4300.4|4297.8|4295|4486
1597686300000|2020-08-17 17:45:00|4299.2|4296.4|4299.7|4296.9|4300.7|4297.9|4298.7|4295.9|585
1597686600000|2020-08-17 17:50:00|4299.8|4297|4304.7|4301.9|4307.3|4304.5|4299.7|4296.9|1364
1597686900000|2020-08-17 17:55:00|4304.3|4301.5|4309.3|4306.5|4309.8|4307|4297.8|4295|1996
1597687200000|2020-08-17 18:00:00|4308.8|4306|4312.8|4310|4316.7|4313.9|4306.7|4303.9|3152
1597687500000|2020-08-17 18:05:00|4313.7|4310.9|4307.8|4305|4315.7|4312.9|4306.8|4304|1687
1597687800000|2020-08-17 18:10:00|4308.8|4306|4308.7|4305.9|4310.8|4308|4305.8|4303|1596
1597688100000|2020-08-17 18:15:00|4308.8|4306|4305.8|4303|4311.7|4308.9|4305.7|4302.9|3032
1597688400000|2020-08-17 18:20:00|4306.8|4304|4320.8|4318|4321.8|4319|4305.8|4303|3289
1597688700000|2020-08-17 18:25:00|4320.9|4318.1|4317.8|4315|4321.8|4319|4309.8|4307|7978
1597689000000|2020-08-17 18:30:00|4316.8|4314|4314.8|4312|4317.8|4315|4312.8|4310|3283
1597689300000|2020-08-17 18:35:00|4315.8|4313|4320.8|4318|4320.8|4318|4315.3|4312.5|1109
1597689600000|2020-08-17 18:40:00|4319.8|4317|4321.8|4319|4325.5|4322|4319.8|4315.5|1818
1597689900000|2020-08-17 18:45:00|4322.3|4319.5|4314.8|4312|4323.8|4321|4312.8|4310|1734
1597690200000|2020-08-17 18:50:00|4314.3|4311.5|4312.8|4310|4316.8|4314|4312.8|4310|919
1597690500000|2020-08-17 18:55:00|4313.8|4311|4310.8|4308|4313.8|4311|4310.8|4308|392
1597690800000|2020-08-17 19:00:00|4310.3|4307.5|4312.3|4309.5|4313.3|4310.5|4309.8|4307|317
1597691100000|2020-08-17 19:05:00|4312.8|4310|4311.8|4309|4312.8|4310|4310.8|4308|221
1597691400000|2020-08-17 19:10:00|4311.3|4308.5|4305.8|4303|4311.8|4309|4303.8|4301|683
1597691700000|2020-08-17 19:15:00|4306.8|4304|4310.8|4308|4310.8|4308|4305.8|4303|344
1597692000000|2020-08-17 19:20:00|4310.3|4307.5|4308.8|4306|4310.8|4308|4305.8|4303|162
1597692300000|2020-08-17 19:25:00|4309.8|4307|4311.8|4309|4311.8|4309|4308.8|4306|466
1597692600000|2020-08-17 19:30:00|4312.8|4310|4312.8|4310|4313.8|4311|4309.8|4307|364
1597692900000|2020-08-17 19:35:00|4313.3|4310.5|4312.8|4310|4313.8|4311|4311.8|4309|212
1597693200000|2020-08-17 19:40:00|4311.8|4309|4313.8|4311|4314.3|4311.5|4309.8|4307|280
1597693500000|2020-08-17 19:45:00|4312.8|4310|4309.8|4307|4313.8|4311|4309.8|4307|332
1597693800000|2020-08-17 19:50:00|4310.3|4307.5|4310.9|4308.1|4310.9|4308.1|4308.8|4306|184
1597694100000|2020-08-17 19:55:00|4310.8|4308|4310.9|4308.1|4311.8|4309|4307.9|4305.1|242
1597694400000|2020-08-17 20:00:00|4311.9|4309.1|4312.9|4310.1|4313.8|4311|4307.8|4305|393
1597694700000|2020-08-17 20:05:00|4312.8|4310|4311.9|4309.1|4312.9|4310.1|4310.9|4308.1|410
1597695000000|2020-08-17 20:10:00|4312.9|4310.1|4312.9|4310.1|4313.4|4310.6|4311.9|4309.1|80
1597695300000|2020-08-17 20:15:00|4313.4|4310.6|4312.9|4310.1|4313.4|4310.6|4311.9|4309.1|531
1597695600000|2020-08-17 20:20:00|4312.4|4309.6|4311.9|4309.1|4312.9|4310.1|4310.9|4308.1|75
1597695900000|2020-08-17 20:25:00|4312.9|4310.1|4311.9|4309.1|4313.9|4311.1|4311.9|4309.1|235
1597696200000|2020-08-17 20:30:00|4312.4|4309.6|4312.9|4310.1|4312.9|4310.1|4311.4|4308.6|163
1597696500000|2020-08-17 20:35:00|4313.4|4310.6|4312.9|4310.1|4313.9|4311.1|4311.9|4309.1|197
1597696800000|2020-08-17 20:40:00|4313.4|4310.6|4312.9|4310.1|4313.9|4311.1|4309.9|4307.1|325
1597697100000|2020-08-17 20:45:00|4312.8|4310|4312.9|4310.1|4312.9|4310.1|4310.4|4307.6|108
1597697400000|2020-08-17 20:50:00|4313.4|4310.6|4308.9|4306.1|4313.9|4311.1|4308.9|4306.1|148
1597697700000|2020-08-17 20:55:00|4308.4|4305.6|4308.4|4305.6|4309.9|4307.1|4307.9|4305.1|312
1597701600000|2020-08-17 22:00:00|4305|4302.2|4308|4305.2|4308|4305.2|4299.9|4295.9|292
1597701900000|2020-08-17 22:05:00|4308.4|4305.6|4306.5|4303.7|4308.9|4306.1|4306|4303.2|47
1597702200000|2020-08-17 22:10:00|4306.4|4303.6|4305.5|4302.7|4306.5|4303.7|4305|4302.2|30
1597702500000|2020-08-17 22:15:00|4305.9|4303.1|4307|4304.2|4307.5|4304.7|4305.9|4303.1|10
1597702800000|2020-08-17 22:20:00|4306.9|4304.1|4305.5|4302.7|4306.9|4304.1|4305|4302.2|11
1597703100000|2020-08-17 22:25:00|4305.4|4302.6|4305|4302.2|4306|4303.2|4305|4302.2|6
1597703400000|2020-08-17 22:30:00|4305.5|4302.7|4305|4302.2|4305.5|4302.7|4305|4302.2|13
1597703700000|2020-08-17 22:35:00|4306|4303.2|4306|4303.2|4307|4304.2|4306|4303.2|10
1597704000000|2020-08-17 22:40:00|4305|4302.2|4305|4302.2|4305.5|4302.7|4305|4302.2|7
1597704300000|2020-08-17 22:45:00|4306|4303.2|4307|4304.2|4308|4305.2|4305.5|4302.7|42
1597704600000|2020-08-17 22:50:00|4308|4305.2|4307|4304.2|4308|4305.2|4307|4304.2|24
1597704900000|2020-08-17 22:55:00|4307.5|4304.7|4307|4304.2|4308|4305.2|4307|4304.2|12
1597705200000|2020-08-17 23:00:00|4305|4302.2|4301|4298.2|4305|4302.2|4301|4298.2|79
1597705500000|2020-08-17 23:05:00|4301.5|4298.7|4302|4299.2|4303|4300.2|4301|4298.2|375
1597705800000|2020-08-17 23:10:00|4303|4300.2|4303|4300.2|4303|4300.2|4302|4299.2|17
1597706100000|2020-08-17 23:15:00|4303.5|4300.7|4304.5|4301.7|4307|4304.2|4303.5|4300.7|21
1597706400000|2020-08-17 23:20:00|4305|4302.2|4304|4301.2|4306|4303.2|4304|4301.2|6
1597706700000|2020-08-17 23:25:00|4304.5|4301.7|4306|4303.2|4306|4303.2|4304.5|4301.7|9
1597707000000|2020-08-17 23:30:00|4307|4304.2|4305|4302.2|4307|4304.2|4305|4302.2|27
1597707300000|2020-08-17 23:35:00|4306|4303.2|4305|4302.2|4306|4303.2|4304|4301.2|60
1597707600000|2020-08-17 23:40:00|||||||||17
1597707900000|2020-08-17 23:45:00|4305.5|4302.7|4305|4302.2|4306|4303.2|4305|4302.2|22
1597708200000|2020-08-17 23:50:00|4304|4301.2|4305|4302.2|4306|4303.2|4304|4301.2|41
1597708500000|2020-08-17 23:55:00|4306|4303.2|4305|4302.2|4306|4303.2|4304|4301.2|48
1597708800000|2020-08-18 00:00:00|4304|4301.2|4313|4310.2|4313|4310.2|4302|4299.2|187
1597709100000|2020-08-18 00:05:00|4313.1|4310.3|4312|4309.2|4314|4311.2|4311|4308.2|45
1597709400000|2020-08-18 00:10:00|4313|4310.2|4310|4307.2|4313|4310.2|4310|4307.2|26
1597709700000|2020-08-18 00:15:00|4310.1|4307.3|4307|4304.2|4311|4308.2|4307|4304.2|34
1597710000000|2020-08-18 00:20:00|4307.1|4304.3|4307|4304.2|4308|4305.2|4306|4303.2|28
1597710300000|2020-08-18 00:25:00|4307.1|4304.3|4309|4306.2|4310.1|4307.3|4307.1|4304.3|22
1597710600000|2020-08-18 00:30:00|4309.1|4306.3|4305|4302.2|4310|4307.2|4305|4302.2|39
1597710900000|2020-08-18 00:35:00|4305.5|4302.7|4307|4304.2|4308|4305.2|4305|4302.2|27
1597711200000|2020-08-18 00:40:00|4306|4303.2|4307|4304.2|4308.1|4305.3|4306|4303.2|22
1597711500000|2020-08-18 00:45:00|4307.1|4304.3|4310|4307.2|4310.1|4307.3|4307.1|4304.3|12
1597711800000|2020-08-18 00:50:00|4310.1|4307.3|4309|4306.2|4312|4309.2|4309|4306.2|26
1597712100000|2020-08-18 00:55:00|4309.1|4306.3|4308|4305.2|4310.1|4307.3|4307.6|4304.8|14
1597712400000|2020-08-18 01:00:00|4308.1|4305.3|4309.6|4306.8|4310.1|4307.3|4308|4305.2|17
1597712700000|2020-08-18 01:05:00|4309.1|4306.3|4312.1|4309.3|4312.1|4309.3|4308.1|4305.3|24
1597713000000|2020-08-18 01:10:00|4311.6|4308.8|4305.1|4302.3|4312.6|4309.8|4305.1|4302.3|78
1597713300000|2020-08-18 01:15:00|4304.1|4301.3|4303.1|4300.3|4305.1|4302.3|4303.1|4300.3|25
1597713600000|2020-08-18 01:20:00|4303.6|4300.8|4305.1|4302.3|4305.1|4302.3|4301.1|4298.3|73
1597713900000|2020-08-18 01:25:00|4306.1|4303.3|4308.1|4305.3|4308.1|4305.3|4306.1|4303.3|65
1597714200000|2020-08-18 01:30:00|4307.1|4304.3|4305.1|4302.3|4308.1|4305.3|4305.1|4302.3|27
1597714500000|2020-08-18 01:35:00|4304.1|4301.3|4304.1|4301.3|4304.1|4301.3|4302.1|4299.3|18
1597714800000|2020-08-18 01:40:00|4303.1|4300.3|4304.1|4301.3|4304.1|4301.3|4301.1|4298.3|12
1597715100000|2020-08-18 01:45:00|4303.1|4300.3|4307.1|4304.3|4307.1|4304.3|4303.1|4300.3|23
1597715400000|2020-08-18 01:50:00|4306.1|4303.3|4305.1|4302.3|4307.1|4304.3|4305.1|4302.3|12
1597715700000|2020-08-18 01:55:00|4304.1|4301.3|4305.1|4302.3|4305.1|4302.3|4304.1|4301.3|22
1597716000000|2020-08-18 02:00:00|4304.1|4301.3|4297.1|4294.3|4305.1|4302.3|4297.1|4294.3|83
1597716300000|2020-08-18 02:05:00|4296.6|4293.8|4300.1|4297.3|4301.1|4298.3|4296.1|4290.8|129
1597716600000|2020-08-18 02:10:00|4299.1|4296.3|4298.1|4295.3|4301.1|4298.3|4298.1|4295.3|122
1597716900000|2020-08-18 02:15:00|4297.1|4294.3|4298.1|4295.3|4298.1|4295.3|4297.1|4294.3|92
1597717200000|2020-08-18 02:20:00|4298.6|4295.8|4296.1|4293.3|4299.1|4296.3|4295.1|4292.3|108
1597717500000|2020-08-18 02:25:00|4297.1|4294.3|4298.1|4295.3|4299.1|4296.3|4296.1|4293.3|51
1597717800000|2020-08-18 02:30:00|4297.1|4294.3|4298.1|4295.3|4299.1|4296.3|4297.1|4294.3|56
1597718100000|2020-08-18 02:35:00|4297.6|4294.8|4298.1|4295.3|4299.1|4296.3|4297.1|4294.3|148
1597718400000|2020-08-18 02:40:00|4297.6|4294.8|4294.1|4291.3|4298.1|4295.3|4292.6|4289.8|70
1597718700000|2020-08-18 02:45:00|4293.1|4290.3|4292.1|4289.3|4293.1|4290.3|4290.1|4287.3|52
1597719000000|2020-08-18 02:50:00|4293.1|4290.3|4293.1|4290.3|4293.1|4290.3|4292.1|4289.3|37
1597719300000|2020-08-18 02:55:00|4292.1|4289.3|4293.1|4290.3|4293.2|4290.4|4292.1|4289.3|54
1597719600000|2020-08-18 03:00:00|4292.1|4289.3|4293.1|4290.3|4294.1|4291.3|4292.1|4289.3|51
1597719900000|2020-08-18 03:05:00|4292.1|4289.3|4292.1|4289.3|4295.1|4292.3|4292.1|4289.3|148
1597720200000|2020-08-18 03:10:00|4293.1|4290.3|4294.1|4291.3|4294.1|4291.3|4292.1|4289.3|72
1597720500000|2020-08-18 03:15:00|4293.1|4290.3|4295.1|4292.3|4296.1|4293.3|4293.1|4290.3|47
1597720800000|2020-08-18 03:20:00|4294.1|4291.3|4294.1|4291.3|4294.1|4291.3|4293.1|4290.3|6
1597721100000|2020-08-18 03:25:00|4293.1|4290.3|4294.1|4291.3|4295.1|4292.3|4293.1|4290.3|14
1597721400000|2020-08-18 03:30:00|4293.1|4290.3|4294.1|4291.3|4295.1|4292.3|4293.1|4290.3|55
1597721700000|2020-08-18 03:35:00|4294.2|4291.4|4294.1|4291.3|4295.1|4292.3|4293.1|4290.3|82
1597722000000|2020-08-18 03:40:00|4294.2|4291.4|4298.1|4295.3|4299.1|4296.3|4294.1|4291.3|49
1597722300000|2020-08-18 03:45:00|4298.2|4295.4|4300.1|4297.3|4300.1|4297.3|4297.2|4294.4|27
1597722600000|2020-08-18 03:50:00|4299.6|4296.8|4298.1|4295.3|4300.1|4297.3|4298.1|4295.3|16
1597722900000|2020-08-18 03:55:00|4298.2|4295.4|4297.1|4294.3|4298.2|4295.4|4297.1|4294.3|45
1597723200000|2020-08-18 04:00:00|4297.2|4294.4|4298.1|4295.3|4298.1|4295.3|4297.1|4294.3|13
1597723500000|2020-08-18 04:05:00|4297.2|4294.4|4298.1|4295.3|4298.2|4295.4|4297.2|4294.4|9
1597723800000|2020-08-18 04:10:00|||||||||9
1597724100000|2020-08-18 04:15:00|4299.1|4296.3|4301.2|4298.4|4301.2|4298.4|4299.1|4296.3|19
1597724400000|2020-08-18 04:20:00|4300.2|4297.4|4301.2|4298.4|4301.2|4298.4|4300.2|4297.4|19
1597724700000|2020-08-18 04:25:00|4300.2|4297.4|4301.2|4298.4|4301.2|4298.4|4300.2|4297.4|19
1597725000000|2020-08-18 04:30:00|4300.2|4297.4|4303.2|4300.4|4304.2|4301.4|4297.7|4294.9|81
1597725300000|2020-08-18 04:35:00|4302.2|4299.4|4303.2|4300.4|4303.2|4300.4|4302.2|4299.4|22
1597725600000|2020-08-18 04:40:00|4304.2|4301.4|4302.2|4299.4|4304.2|4301.4|4302.2|4299.4|14
1597725900000|2020-08-18 04:45:00|4303.2|4300.4|4304.2|4301.4|4304.2|4301.4|4302.2|4299.4|18
1597726200000|2020-08-18 04:50:00|4303.2|4300.4|4304.2|4301.4|4304.2|4301.4|4303.2|4300.4|14
1597726500000|2020-08-18 04:55:00|4303.7|4300.9|4304.2|4301.4|4304.2|4301.4|4303.2|4300.4|6
1597726800000|2020-08-18 05:00:00|4303.2|4300.4|4303.2|4300.4|4303.2|4300.4|4302.2|4299.4|20
1597727100000|2020-08-18 05:05:00|4302.2|4299.4|4303.2|4300.4|4303.2|4300.4|4302.2|4299.4|18
1597727400000|2020-08-18 05:10:00|4302.2|4299.4|4302.2|4299.4|4302.2|4299.4|4301.2|4298.4|25
1597727700000|2020-08-18 05:15:00|4303.2|4300.4|4304.2|4301.4|4304.2|4301.4|4302.2|4299.4|29
1597728300000|2020-08-18 05:25:00|4303.2|4300.4|4301.2|4298.4|4303.2|4300.4|4301.2|4298.4|22
1597728600000|2020-08-18 05:30:00|4302.2|4299.4|4303.2|4300.4|4303.2|4300.4|4302.2|4299.4|5
1597728900000|2020-08-18 05:35:00|4302.2|4299.4|4301.2|4298.4|4304.2|4301.4|4301.2|4298.4|47
1597729200000|2020-08-18 05:40:00|4302.2|4299.4|4299.2|4296.4|4302.2|4299.4|4298.2|4295.4|60
1597729500000|2020-08-18 05:45:00|4298.2|4295.4|4297.2|4294.4|4299.2|4296.4|4296.2|4293.4|72
1597729800000|2020-08-18 05:50:00|4296.2|4293.4|4294.2|4291.4|4296.7|4293.9|4293.2|4290.4|59
1597730100000|2020-08-18 05:55:00|4293.2|4290.4|4296.2|4293.4|4296.2|4293.4|4292.2|4289.4|61
1597730400000|2020-08-18 06:00:00|4295.2|4292.4|4306.2|4303.4|4307.2|4304.4|4295.2|4292.4|119
1597730700000|2020-08-18 06:05:00|4306.7|4303.9|4306.2|4303.4|4309.7|4306.9|4306.2|4303.4|130
1597731000000|2020-08-18 06:10:00|4306.3|4303.5|4303.2|4300.4|4308.2|4305.4|4303.2|4300.4|511
1597731300000|2020-08-18 06:15:00|4302.2|4299.4|4307.2|4304.4|4309.7|4306.9|4302.2|4299.4|100
1597731600000|2020-08-18 06:20:00|4306.7|4303.9|4301.2|4298.4|4306.7|4303.9|4300.2|4297.4|64
1597731900000|2020-08-18 06:25:00|4302.2|4299.4|4300.2|4297.4|4303.2|4300.4|4298.2|4295.4|60
1597732200000|2020-08-18 06:30:00|4301.2|4298.4|4299.2|4296.4|4301.2|4298.4|4297.2|4294.4|109
1597732500000|2020-08-18 06:35:00|4299.3|4296.5|4296.2|4293.4|4302.2|4299.4|4295.2|4292.4|151
1597732800000|2020-08-18 06:40:00|4295.2|4292.4|4289.3|4286.5|4298.2|4295.4|4289.2|4286.4|235
1597733100000|2020-08-18 06:45:00|4289.2|4286.4|4290.2|4287.4|4292.3|4289.5|4288.3|4285.5|88
1597733400000|2020-08-18 06:50:00|4290.3|4287.5|4291.2|4288.4|4293.3|4290.5|4290.2|4287.4|126
1597733700000|2020-08-18 06:55:00|4291.3|4288.5|4290.2|4287.4|4292.3|4289.5|4288.3|4285.5|63
1597734000000|2020-08-18 07:00:00|4290.3|4287.5|4291.3|4288.5|4296.3|4293.5|4285.3|4282.5|229
1597734300000|2020-08-18 07:05:00|4291.2|4288.4|4300.2|4297.4|4300.2|4297.4|4288.3|4285.5|155
1597734600000|2020-08-18 07:10:00|4299.3|4296.5|4300.2|4297.4|4302.2|4299.4|4296.3|4293.5|115
1597734900000|2020-08-18 07:15:00|4300.3|4297.5|4304.3|4301.5|4306.3|4303.5|4294.3|4291.5|344
1597735200000|2020-08-18 07:20:00|4304.8|4302|4306.3|4303.5|4306.3|4303.5|4303.3|4300.5|79
1597735500000|2020-08-18 07:25:00|4305.8|4303|4311.3|4308.5|4311.3|4308.5|4304.3|4301.5|380
1597735800000|2020-08-18 07:30:00|4311.2|4308.4|4313.3|4310.5|4313.3|4310.5|4309.3|4306.5|133
1597736100000|2020-08-18 07:35:00|4312.3|4309.5|4315.3|4312.5|4318.3|4315.5|4312.3|4309.5|174
1597736400000|2020-08-18 07:40:00|4316.3|4313.5|4310.3|4307.5|4316.3|4313.5|4310.3|4307.5|140
1597736700000|2020-08-18 07:45:00|4309.3|4306.5|4315.3|4312.5|4316.3|4313.5|4309.3|4306.5|216
1597737000000|2020-08-18 07:50:00|4315.8|4313|4319.3|4316.5|4319.3|4316.5|4311.3|4308.5|197
1597737300000|2020-08-18 07:55:00|4320.3|4317.5|4319.3|4316.5|4320.3|4317.5|4317.3|4314.5|219
1597737600000|2020-08-18 08:00:00|4320.3|4317.5|4319.3|4316.5|4321.3|4318.5|4317.3|4314.5|177
1597737900000|2020-08-18 08:05:00|4320.3|4317.5|4319.3|4316.5|4321.3|4318.5|4318.3|4315.5|156
1597738200000|2020-08-18 08:10:00|4320.3|4317.5|4320.3|4317.5|4321.3|4318.5|4319.3|4316.5|99
1597738500000|2020-08-18 08:15:00|4321.3|4318.5|4321.3|4318.5|4324.3|4321.5|4319.3|4316.5|181
1597738800000|2020-08-18 08:20:00|4321.8|4319|4323.3|4320.5|4324.3|4321.5|4318.8|4316|92
1597739100000|2020-08-18 08:25:00|4324.3|4321.5|4322.3|4319.5|4326.3|4323.5|4320.3|4317.5|214
1597739400000|2020-08-18 08:30:00|4323.3|4320.5|4326.3|4323.5|4327.3|4324.5|4319.3|4316.5|237
1597739700000|2020-08-18 08:35:00|4325.3|4322.5|4323.3|4320.5|4327.3|4324.5|4322.3|4319.5|73
1597740000000|2020-08-18 08:40:00|4322.3|4319.5|4322.3|4319.5|4325.3|4322.5|4321.3|4318.5|86
1597740300000|2020-08-18 08:45:00|4323.3|4320.5|4321.3|4318.5|4324.3|4321.5|4321.3|4318.5|98
1597740600000|2020-08-18 08:50:00|4320.3|4317.5|4321.3|4318.5|4329.3|4326.5|4319.8|4317|177
1597740900000|2020-08-18 08:55:00|4322.3|4319.5|4319.3|4316.5|4324.3|4321.5|4319.3|4316.5|190
1597741200000|2020-08-18 09:00:00|4319.8|4317|4315.3|4312.5|4321.3|4318.5|4313.3|4310.5|140
1597741500000|2020-08-18 09:05:00|4316.3|4313.5|4317.3|4314.5|4319.3|4316.5|4314.3|4311.5|123
1597741800000|2020-08-18 09:10:00|4316.3|4313.5|4320.3|4317.5|4321.3|4318.5|4316.3|4313.5|87
1597742100000|2020-08-18 09:15:00|4320.4|4317.6|4310.3|4307.5|4321.3|4318.5|4309.3|4306.5|200
1597742400000|2020-08-18 09:20:00|4309.3|4306.5|4309.4|4306.6|4310.3|4307.5|4307.4|4304.6|133
1597742700000|2020-08-18 09:25:00|4309.3|4306.5|4309.4|4306.6|4312.3|4309.5|4309.3|4306.5|63
1597743000000|2020-08-18 09:30:00|4309.3|4306.5|4305.3|4302.5|4309.4|4306.6|4304.3|4301.5|168
1597743300000|2020-08-18 09:35:00|4305.4|4302.6|4301.4|4298.6|4310.4|4307.6|4301.3|4298.5|118
1597743600000|2020-08-18 09:40:00|4302.3|4299.5|4302.4|4299.6|4303.4|4300.6|4300.4|4297.6|178
1597743900000|2020-08-18 09:45:00|4302.3|4299.5|4300.4|4297.6|4303.4|4300.6|4297.4|4294.6|91
1597744200000|2020-08-18 09:50:00|4300.9|4298.1|4295.4|4292.6|4301.4|4298.6|4294.4|4291.6|143
1597744500000|2020-08-18 09:55:00|4296.4|4293.6|4305.4|4302.6|4306.4|4303.6|4295.4|4292.6|199
1597744800000|2020-08-18 10:00:00|4304.4|4301.6|4308.4|4305.6|4308.4|4305.6|4302.4|4299.6|141
1597745100000|2020-08-18 10:05:00|4309.4|4306.6|4310.4|4307.6|4311.4|4308.6|4308.4|4305.6|224
1597745400000|2020-08-18 10:10:00|4311.4|4308.6|4310.4|4307.6|4311.4|4308.6|4309.4|4306.6|63
1597745700000|2020-08-18 10:15:00|4311.4|4308.6|4309.4|4306.6|4311.4|4308.6|4309.4|4306.6|79
1597746000000|2020-08-18 10:20:00|4310.4|4307.6|4309.4|4306.6|4310.4|4307.6|4308.4|4305.6|41
1597746300000|2020-08-18 10:25:00|4308.4|4305.6|4299.4|4296.6|4308.4|4305.6|4298.4|4295.6|117
1597746600000|2020-08-18 10:30:00|4300.4|4297.6|4296.4|4293.6|4305.4|4302.6|4296.4|4293.6|670
1597746900000|2020-08-18 10:35:00|4295.4|4292.6|4299.4|4296.6|4300.4|4297.6|4293.4|4290.6|298
1597747200000|2020-08-18 10:40:00|4298.4|4295.6|4304.4|4301.6|4305.4|4302.6|4297.4|4294.6|148
1597747500000|2020-08-18 10:45:00|4304.9|4302.1|4305.4|4302.6|4305.4|4302.6|4302.4|4299.6|159
1597747800000|2020-08-18 10:50:00|4304.4|4301.6|4303.4|4300.6|4304.4|4301.6|4301.4|4298.6|76
1597748100000|2020-08-18 10:55:00|4304.4|4301.6|4307.4|4304.6|4308.4|4305.6|4302.4|4299.6|118
1597748400000|2020-08-18 11:00:00|4306.9|4304.1|4302.4|4299.6|4307.4|4304.6|4301.4|4298.6|63
1597748700000|2020-08-18 11:05:00|4303.4|4300.6|4302.4|4299.6|4304.4|4301.6|4300.4|4297.6|80
1597749000000|2020-08-18 11:10:00|4303.4|4300.6|4305.4|4302.6|4305.4|4302.6|4302.4|4299.6|84
1597749300000|2020-08-18 11:15:00|4306.4|4303.6|4301.4|4298.6|4306.4|4303.6|4300.4|4297.6|899
1597749600000|2020-08-18 11:20:00|4300.4|4297.6|4302.4|4299.6|4303.4|4300.6|4299.4|4296.6|232
1597749900000|2020-08-18 11:25:00|4302.9|4300.1|4295.4|4292.6|4303.4|4300.6|4294.4|4291.6|252
1597750200000|2020-08-18 11:30:00|4296.4|4293.6|4294.4|4291.6|4296.4|4293.6|4293.4|4290.6|301
1597750500000|2020-08-18 11:35:00|4293.4|4290.6|4291.4|4288.6|4294.4|4291.6|4288.4|4285.6|220
1597750800000|2020-08-18 11:40:00|4292.4|4289.6|4293.4|4290.6|4295.5|4292.7|4290.4|4287.6|152
1597751100000|2020-08-18 11:45:00|4293.5|4290.7|4293.5|4290.7|4298.4|4295.6|4290.5|4287.7|141
1597751400000|2020-08-18 11:50:00|4294.4|4291.6|4294.5|4291.7|4296.4|4293.6|4293.4|4290.6|69
1597751700000|2020-08-18 11:55:00|4294.4|4291.6|4294.5|4291.7|4295.5|4292.7|4289.5|4286.7|290
1597752000000|2020-08-18 12:00:00|4295.4|4292.6|4296.5|4293.7|4299.5|4296.7|4293.5|4290.7|129
1597752300000|2020-08-18 12:05:00|4297.5|4294.7|4296.5|4293.7|4299.5|4296.7|4296.5|4293.7|183
1597752600000|2020-08-18 12:10:00|4297|4294.2|4298.5|4295.7|4300.5|4297.7|4296.5|4293.7|168
1597752900000|2020-08-18 12:15:00|4297.5|4294.7|4298.5|4295.7|4300.5|4297.7|4297.5|4294.7|293
1597753200000|2020-08-18 12:20:00|4299.5|4296.7|4282.5|4279.7|4299.5|4296.7|4280.5|4277.7|569
1597753500000|2020-08-18 12:25:00|4281.5|4278.7|4290|4287.2|4291.5|4288.7|4278.5|4275.7|1273
1597753800000|2020-08-18 12:30:00|4289.5|4286.7|4302.5|4299.7|4306.5|4303.7|4288.5|4285.7|696
1597754100000|2020-08-18 12:35:00|4303.5|4300.7|4305.5|4302.7|4305.5|4302.7|4301.5|4298.7|63
1597754400000|2020-08-18 12:40:00|4304.5|4301.7|4303.5|4300.7|4307.5|4304.7|4303.5|4300.7|119
1597754700000|2020-08-18 12:45:00|4303|4300.2|4306.5|4303.7|4306.5|4303.7|4301.5|4298.7|265
1597755000000|2020-08-18 12:50:00|4306|4303.2|4306.5|4303.7|4306.5|4303.7|4302.5|4299.7|365
1597755300000|2020-08-18 12:55:00|4305.5|4302.7|4311.5|4308.7|4316.5|4313.7|4305.5|4302.7|1453
1597755600000|2020-08-18 13:00:00|4312.5|4309.7|4296.5|4293.7|4312.5|4309.7|4293.5|4290.7|2027
1597755900000|2020-08-18 13:05:00|4295.5|4292.7|4264.5|4261.7|4299|4296.2|4262.5|4259.7|1861
1597756200000|2020-08-18 13:10:00|4263.5|4260.7|4262.5|4259.7|4271.5|4268.7|4248.5|4245.7|1932
1597756500000|2020-08-18 13:15:00|4261.5|4258.7|4250.5|4247.7|4261.5|4258.7|4249.5|4246.7|787
1597756800000|2020-08-18 13:20:00|4249.5|4246.7|4249.5|4246.7|4253.5|4250.7|4242.5|4239.7|1604
1597757100000|2020-08-18 13:25:00|4248.5|4245.7|4253.5|4250.7|4256.5|4253.7|4244.5|4241.7|646
1597757400000|2020-08-18 13:30:00|4253|4250.2|4250.5|4247.7|4255.5|4252.7|4249.5|4246.7|1009
1597757700000|2020-08-18 13:35:00|4251.5|4248.7|4258.5|4255.7|4261.5|4258.7|4249.5|4246.7|1309
1597758000000|2020-08-18 13:40:00|4257.5|4254.7|4270.5|4267.7|4274.5|4271.7|4257.5|4254.7|899
1597758300000|2020-08-18 13:45:00|4271.5|4268.7|4287.5|4284.7|4289.5|4286.7|4270.5|4267.7|818
1597758600000|2020-08-18 13:50:00|4288.5|4285.7|4274|4271.2|4288.5|4285.7|4273.5|4270.7|962
1597758900000|2020-08-18 13:55:00|4273.5|4270.7|4276.5|4273.7|4282.5|4279.7|4273.5|4270.7|430
1597759200000|2020-08-18 14:00:00|4275.5|4272.7|4287.5|4284.7|4287.5|4284.7|4274.5|4271.7|515
1597759500000|2020-08-18 14:05:00|4286.5|4283.7|4263.5|4260.7|4289.5|4286.7|4260.5|4257.7|1052
1597759800000|2020-08-18 14:10:00|4264|4261.2|4270.6|4267.8|4273.6|4270.8|4260.5|4257.7|483
1597760100000|2020-08-18 14:15:00|4270.5|4267.7|4265.6|4262.8|4278.5|4275.7|4265.5|4262.7|388
1597760400000|2020-08-18 14:20:00|4266.5|4263.7|4256.6|4253.8|4267.6|4264.8|4255.5|4252.7|705
1597760700000|2020-08-18 14:25:00|4256.5|4253.7|4251.6|4248.8|4261.6|4258.8|4249.6|4246.8|2325
1597761000000|2020-08-18 14:30:00|4252.6|4249.8|4261.6|4258.8|4262.6|4259.8|4248.6|4245.8|611
1597761300000|2020-08-18 14:35:00|4262.6|4259.8|4266.6|4263.8|4267.6|4264.8|4255.6|4252.8|462
1597761600000|2020-08-18 14:40:00|4267.1|4264.3|4263.6|4260.8|4268.6|4265.8|4263.6|4260.8|532
1597761900000|2020-08-18 14:45:00|4264.6|4261.8|4265.6|4262.8|4269.6|4266.8|4261.6|4258.8|425
1597762200000|2020-08-18 14:50:00|4266.6|4263.8|4270.6|4267.8|4275.6|4272.8|4266.6|4263.8|497
1597762500000|2020-08-18 14:55:00|4271.6|4268.8|4276.6|4273.8|4276.6|4273.8|4270.6|4267.8|473
1597762800000|2020-08-18 15:00:00|4275.6|4272.8|4272.6|4269.8|4278.6|4275.8|4271.6|4268.8|1166
1597763100000|2020-08-18 15:05:00|4273.6|4270.8|4277.6|4274.8|4278.6|4275.8|4273.6|4270.8|232
1597763400000|2020-08-18 15:10:00|4278.6|4275.8|4285.6|4282.8|4285.6|4282.8|4276.6|4273.8|324
1597763700000|2020-08-18 15:15:00|4284.6|4281.8|4285.6|4282.8|4287.6|4284.8|4284.6|4281.8|595
1597764000000|2020-08-18 15:20:00|4286.6|4283.8|4284.6|4281.8|4287.6|4284.8|4280.6|4277.8|616
1597764300000|2020-08-18 15:25:00|4283.6|4280.8|4288.6|4285.8|4291.1|4288.3|4282.6|4279.8|629
1597764600000|2020-08-18 15:30:00|4289.6|4286.8|4292.6|4289.8|4298.6|4295.8|4288.1|4285.3|677
1597764900000|2020-08-18 15:35:00|4293.6|4290.8|4286.6|4283.8|4293.6|4290.8|4285.6|4282.8|461
1597765200000|2020-08-18 15:40:00|4287.1|4284.3|4290.6|4287.8|4291.6|4288.8|4287.1|4284.3|767
1597765500000|2020-08-18 15:45:00|4291.1|4288.3|4293.6|4290.8|4294.6|4291.8|4287.6|4284.8|402
1597765800000|2020-08-18 15:50:00|4294.6|4291.8|4293.6|4290.8|4297.6|4294.8|4289.6|4286.8|1714
1597766100000|2020-08-18 15:55:00|4294.1|4291.3|4292.7|4289.9|4295.7|4292.9|4290.7|4287.9|6622
1597766400000|2020-08-18 16:00:00|4293.7|4290.9|4299.7|4296.9|4300.7|4297.9|4291.7|4288.9|1415
1597766700000|2020-08-18 16:05:00|4300.7|4297.9|4302.7|4299.9|4303.7|4300.9|4299.7|4296.9|1139
1597767000000|2020-08-18 16:10:00|4303.7|4300.9|4297.7|4294.9|4303.7|4300.9|4297.7|4294.9|514
1597767300000|2020-08-18 16:15:00|4296.7|4293.9|4302.7|4299.9|4304.7|4301.9|4295.7|4292.9|1290
1597767600000|2020-08-18 16:20:00|4303.2|4300.4|4302.7|4299.9|4303.7|4300.9|4299.7|4296.9|203
1597767900000|2020-08-18 16:25:00|4303.7|4300.9|4304.7|4301.9|4306.2|4303.4|4302.7|4299.9|237
1597768200000|2020-08-18 16:30:00|4305.2|4302.4|4296.7|4293.9|4305.7|4302.9|4296.7|4293.9|799
1597768500000|2020-08-18 16:35:00|4297.7|4294.9|4294.7|4291.9|4299.2|4296.4|4293.7|4290.9|1125
1597768800000|2020-08-18 16:40:00|4295.7|4292.9|4294.7|4291.9|4298.7|4295.9|4293.7|4290.9|499
1597769100000|2020-08-18 16:45:00|4293.7|4290.9|4297.7|4294.9|4298.7|4295.9|4293.7|4290.9|364
1597769400000|2020-08-18 16:50:00|4298.2|4295.4|4299.7|4296.9|4302.7|4299.9|4291.7|4288.9|728
1597769700000|2020-08-18 16:55:00|4300.7|4297.9|4302.7|4299.9|4302.7|4299.9|4299.7|4296.9|165
1597770000000|2020-08-18 17:00:00|4301.7|4298.9|4296.7|4293.9|4302.7|4299.9|4296.7|4293.9|563
1597770300000|2020-08-18 17:05:00|4295.7|4292.9|4295.7|4292.9|4298.7|4295.9|4292.7|4289.9|326
1597770600000|2020-08-18 17:10:00|4294.7|4291.9|4294.7|4291.9|4296.7|4293.9|4293.7|4290.9|276
1597770900000|2020-08-18 17:15:00|4295.7|4292.9|4300.7|4297.9|4300.7|4297.9|4295.7|4292.9|556
1597771200000|2020-08-18 17:20:00|4301.7|4298.9|4291.7|4288.9|4302.7|4299.9|4290.7|4287.9|424
1597771500000|2020-08-18 17:25:00|4292.7|4289.9|4296.7|4293.9|4300.7|4297.9|4292.7|4289.9|184
1597771800000|2020-08-18 17:30:00|4296.2|4293.4|4304.7|4301.9|4307.7|4304.9|4294.7|4291.9|393
1597772100000|2020-08-18 17:35:00|4305.7|4302.9|4307.7|4304.9|4307.7|4304.9|4304.7|4301.9|277
1597772400000|2020-08-18 17:40:00|4306.7|4303.9|4306.7|4303.9|4307.7|4304.9|4304.7|4301.9|112
1597772700000|2020-08-18 17:45:00|4307.2|4304.4|4307.7|4304.9|4309.7|4306.9|4305.7|4302.9|165
1597773000000|2020-08-18 17:50:00|4307.2|4304.4|4307.7|4304.9|4308.7|4305.9|4304.7|4301.9|293
1597773300000|2020-08-18 17:55:00|4306.7|4303.9|4309.7|4306.9|4312.2|4309.4|4306.7|4303.9|221
1597773600000|2020-08-18 18:00:00|4310.7|4307.9|4310.7|4307.9|4312.7|4309.9|4309.7|4306.9|474
1597773900000|2020-08-18 18:05:00|4311.7|4308.9|4309.2|4306.4|4312.7|4309.9|4307.7|4304.9|254
1597774200000|2020-08-18 18:10:00|4308.7|4305.9|4303.7|4300.9|4310.7|4307.9|4302.7|4299.9|564
1597774500000|2020-08-18 18:15:00|4304.7|4301.9|4301.7|4298.9|4307.7|4304.9|4299.7|4296.9|1293
1597774800000|2020-08-18 18:20:00|4302.2|4299.4|4310.8|4308|4311.7|4308.9|4299.7|4296.9|1383
1597775100000|2020-08-18 18:25:00|4310.7|4307.9|4309.8|4307|4321.8|4319|4307.7|4304.9|7223
1597775400000|2020-08-18 18:30:00|4310.3|4307.5|4311.8|4309|4313.8|4311|4308.8|4306|1236
1597775700000|2020-08-18 18:35:00|4311.3|4308.5|4299.8|4297|4312.8|4310|4298.8|4296|654
1597776000000|2020-08-18 18:40:00|4299.3|4296.5|4297.8|4295|4301.8|4299|4297.8|4295|280
1597776300000|2020-08-18 18:45:00|4296.8|4294|4296.8|4294|4300.8|4298|4296.8|4294|1993
1597776600000|2020-08-18 18:50:00|4297.8|4295|4288.8|4286|4297.8|4295|4287.8|4285|1645
1597776900000|2020-08-18 18:55:00|4289.3|4286.5|4289.8|4287|4291.8|4289|4287.8|4285|398
1597777200000|2020-08-18 19:00:00|4290.3|4287.5|4291.8|4289|4292.8|4290|4287.8|4285|617
1597777500000|2020-08-18 19:05:00|4290.8|4288|4288.8|4286|4294.8|4292|4288.8|4286|716
1597777800000|2020-08-18 19:10:00|4289.8|4287|4290.8|4288|4292.8|4290|4289.8|4287|67
1597778100000|2020-08-18 19:15:00|4291.8|4289|4288.8|4286|4291.8|4289|4288.8|4286|62
1597778400000|2020-08-18 19:20:00|4289.8|4287|4282.8|4280|4291.8|4289|4281.8|4279|304
1597778700000|2020-08-18 19:25:00|4282.3|4279.5|4283.8|4281|4284.8|4282|4278.8|4276|126
1597779000000|2020-08-18 19:30:00|4282.8|4280|4279.8|4277|4284.8|4282|4279.3|4276.5|104
1597779300000|2020-08-18 19:35:00|4280.8|4278|4279.8|4277|4281.8|4279|4278.8|4276|151
1597779600000|2020-08-18 19:40:00|4280.3|4277.5|4282.8|4280|4283.8|4281|4279.8|4277|221
1597779900000|2020-08-18 19:45:00|4281.8|4279|4283.8|4281|4283.8|4281|4280.8|4278|88
1597780200000|2020-08-18 19:50:00|4282.8|4280|4282.8|4280|4283.8|4281|4280.8|4278|27
1597780500000|2020-08-18 19:55:00|4282.3|4279.5|4284.8|4282|4285.8|4283|4280.8|4278|83
1597780800000|2020-08-18 20:00:00|4284.3|4281.5|4279.8|4277|4284.3|4281.5|4278.8|4276|310
1597781100000|2020-08-18 20:05:00|4280.8|4278|4280.8|4278|4280.8|4278|4278.8|4276|190
1597781400000|2020-08-18 20:10:00|4279.8|4277|4279.8|4277|4280.8|4278|4279.8|4277|192
1597781700000|2020-08-18 20:15:00|4279.3|4276.5|4279.8|4277|4280.8|4278|4278.8|4276|9
1597782000000|2020-08-18 20:20:00|4280.3|4277.5|4281.8|4279|4281.8|4279|4279.8|4277|34
1597782300000|2020-08-18 20:25:00|4281.3|4278.5|4282.8|4280|4283.8|4281|4280.8|4278|57
1597782600000|2020-08-18 20:30:00|4284.9|4274.9|4267.8|4265|4284.9|4277|4267.8|4265|398
1597782900000|2020-08-18 20:35:00|4268.4|4264.4|4273.4|4269.4|4274.4|4270.5|4266.8|4264|314
1597783200000|2020-08-18 20:40:00|4276.4|4266.4|4275.8|4273|4277.4|4274|4273.9|4266.4|275
1597783500000|2020-08-18 20:45:00|4275.3|4272.5|4272.8|4270|4276.8|4274|4272.8|4269.4|117
1597783800000|2020-08-18 20:50:00|4273.3|4270.5|4278.8|4276|4278.8|4276|4273.3|4270.5|85
1597784100000|2020-08-18 20:55:00|4279.8|4277|4276.3|4273.5|4279.8|4277|4274.8|4272|136
1597788000000|2020-08-18 22:00:00|4276.9|4274.1|4282.9|4280.1|4284|4280.6|4276.9|4273.5|102
1597788300000|2020-08-18 22:05:00|4281.9|4279.1|4282.9|4280.1|4283.9|4281.1|4281.9|4279.1|11
1597788600000|2020-08-18 22:10:00|4283.5|4279.5|4282.9|4280.1|4283.9|4281.1|4281.9|4279|9
1597788900000|2020-08-18 22:15:00|4283.9|4281.1|4282.9|4280.1|4285.9|4283.1|4282.9|4280.1|21
1597789200000|2020-08-18 22:20:00|4283.4|4280.6|4282.9|4280.1|4283.4|4280.6|4281.9|4279.1|5
1597789500000|2020-08-18 22:25:00|4281.9|4279.1|4281.9|4279.1|4282.9|4280.1|4281.9|4279.1|3
1597789800000|2020-08-18 22:30:00|4279.9|4277.1|4278.9|4276.1|4280.9|4278.1|4277.9|4275.1|5
1597790100000|2020-08-18 22:35:00|4277.9|4275.1|4277.9|4275.1|4279.9|4277.1|4277.9|4275.1|4
1597790400000|2020-08-18 22:40:00|4278.9|4276.1|4281.9|4279.1|4282.5|4279.1|4277.9|4275.1|1
1597790700000|2020-08-18 22:45:00|4282.4|4279.6|4283.9|4281.1|4283.9|4281.1|4281.9|4279.1|2
1597791000000|2020-08-18 22:50:00|4284.4|4281.6|4285.9|4283.1|4285.9|4283.1|4284.4|4281.6|8
1597791300000|2020-08-18 22:55:00|4284.9|4282.1|4285.9|4283.1|4285.9|4283.1|4284.9|4282.1|11
1597791600000|2020-08-18 23:00:00|4284.9|4282.1|4288.9|4286.1|4288.9|4286.1|4284.9|4282.1|1468
1597791900000|2020-08-18 23:05:00|4287.9|4285.1|4290.9|4288.1|4291.9|4289.1|4286.9|4284.1|150
1597792200000|2020-08-18 23:10:00|4291.9|4289.1|4292.9|4290.1|4292.9|4290.1|4291.9|4289.1|96
1597792500000|2020-08-18 23:15:00|4291.9|4289.1|4291.9|4289.1|4292.9|4290.1|4289.9|4287.1|106
1597792800000|2020-08-18 23:20:00|4291.4|4288.6|4291.9|4289.1|4291.9|4289.1|4290.9|4288.1|38
1597793100000|2020-08-18 23:25:00|4290.9|4288.1|4292.9|4290.1|4292.9|4290.1|4290.9|4288.1|43
1597793400000|2020-08-18 23:30:00|4291.4|4288.6|4290.9|4288.1|4292.4|4289.6|4290.9|4288.1|76
1597793700000|2020-08-18 23:35:00|4289.9|4287.1|4290.9|4288.1|4290.9|4288.1|4289.9|4287.1|50
1597794000000|2020-08-18 23:40:00|4291.9|4289.1|4290.9|4288.1|4291.9|4289.1|4289.9|4287.1|56
1597794300000|2020-08-18 23:45:00|4289.9|4287.1|4290.9|4288.1|4290.9|4288.1|4288.9|4286.1|76
1597794600000|2020-08-18 23:50:00|4291.9|4289.1|4291.9|4289.1|4292.4|4289.6|4290.9|4288.1|81
1597794900000|2020-08-18 23:55:00|4292.9|4290.1|4290.9|4288.1|4292.9|4290.1|4287.9|4285.1|164
1597795200000|2020-08-19 00:00:00|4291.9|4289.1|4292.9|4290.1|4293.9|4291.1|4286.9|4284.1|698
1597795500000|2020-08-19 00:05:00|4292.4|4289.6|4293|4290.2|4293.9|4291.1|4289|4286.2|379
1597795800000|2020-08-19 00:10:00|4292|4289.2|4289|4286.2|4292|4289.2|4288|4285.2|201
1597796100000|2020-08-19 00:15:00|4288.5|4285.7|4284|4281.2|4289|4286.2|4284|4281.2|167
1597796400000|2020-08-19 00:20:00|4285|4282.2|4288|4285.2|4288|4285.2|4284|4281.2|111
1597796700000|2020-08-19 00:25:00|4287|4284.2|4285|4282.2|4287|4284.2|4284|4281.2|110
1597797000000|2020-08-19 00:30:00|4284|4281.2|4284|4281.2|4285|4282.2|4282|4279.2|142
1597797300000|2020-08-19 00:35:00|4285|4282.2|4284|4281.2|4285|4282.2|4282|4279.2|147
1597797600000|2020-08-19 00:40:00|4285|4282.2|4286|4283.2|4287|4284.2|4283|4280.2|108
1597797900000|2020-08-19 00:45:00|4287|4284.2|4283|4280.2|4287|4284.2|4282|4279.2|156
1597798200000|2020-08-19 00:50:00|4284|4281.2|4284|4281.2|4287|4284.2|4284|4281.2|104
1597798500000|2020-08-19 00:55:00|4285|4282.2|4287|4284.2|4289|4286.2|4283|4280.2|120
1597798800000|2020-08-19 01:00:00|4287.5|4284.7|4294|4291.2|4294|4291.2|4286|4283.2|317
1597799100000|2020-08-19 01:05:00|4293|4290.2|4295|4292.2|4297|4294.2|4292|4289.2|294
1597799400000|2020-08-19 01:10:00|4296|4293.2|4294|4291.2|4296|4293.2|4291|4288.2|266
1597799700000|2020-08-19 01:15:00|4293|4290.2|4296|4293.2|4297|4294.2|4293|4290.2|175
1597800000000|2020-08-19 01:20:00|4295|4292.2|4295|4292.2|4296|4293.2|4294|4291.2|233
1597800300000|2020-08-19 01:25:00|4294|4291.2|4294|4291.2|4298|4295.2|4294|4291.2|194
1597800600000|2020-08-19 01:30:00|4293|4290.2|4295|4292.2|4295|4292.2|4292|4289.2|170
1597800900000|2020-08-19 01:35:00|4296|4293.2|4295|4292.2|4298|4295.2|4295|4292.2|172
1597801200000|2020-08-19 01:40:00|4294|4291.2|4296|4293.2|4296|4293.2|4293|4290.2|187
1597801500000|2020-08-19 01:45:00|4295|4292.2|4297|4294.2|4297|4294.2|4295|4292.2|198
1597801800000|2020-08-19 01:50:00|4296|4293.2|4297|4294.2|4298|4295.2|4296|4293.2|134
1597802100000|2020-08-19 01:55:00|4296|4293.2|4293|4290.2|4296|4293.2|4290|4287.2|252
1597802400000|2020-08-19 02:00:00|4294|4291.2|4297|4294.2|4298|4295.2|4294|4291.2|244
1597802700000|2020-08-19 02:05:00|4298|4295.2|4296|4293.2|4298|4295.2|4295|4292.2|245
1597803000000|2020-08-19 02:10:00|4295|4292.2|4296|4293.2|4297|4294.2|4294|4291.2|190
1597803300000|2020-08-19 02:15:00|4297|4294.2|4297|4294.2|4298|4295.2|4296|4293.2|68
1597803600000|2020-08-19 02:20:00|4297.5|4294.7|4295|4292.2|4298|4295.2|4295|4292.2|81
1597803900000|2020-08-19 02:25:00|4296|4293.2|4293.1|4290.3|4296|4293.2|4293.1|4290.3|112
1597804200000|2020-08-19 02:30:00|4294|4291.2|4296.1|4293.3|4296.1|4293.3|4293.1|4290.3|155
1597804500000|2020-08-19 02:35:00|4297|4294.2|4296.1|4293.3|4297.1|4294.3|4296.1|4293.3|78
1597804800000|2020-08-19 02:40:00|4295.1|4292.3|4294.1|4291.3|4295.1|4292.3|4294.1|4291.3|97
1597805100000|2020-08-19 02:45:00|4294.6|4291.8|4297.1|4294.3|4297.1|4294.3|4294.1|4291.3|96
1597805400000|2020-08-19 02:50:00|4296.6|4293.8|4295.1|4292.3|4297.1|4294.3|4294.6|4291.8|54
1597805700000|2020-08-19 02:55:00|4296.1|4293.3|4295.1|4292.3|4296.1|4293.3|4295.1|4292.3|66
1597806000000|2020-08-19 03:00:00|4295.6|4292.8|4296.1|4293.3|4296.1|4293.3|4295.1|4292.3|413
1597806300000|2020-08-19 03:05:00|4295.6|4292.8|4292.1|4289.3|4296.1|4293.3|4291.6|4288.8|239
1597806600000|2020-08-19 03:10:00|4293.1|4290.3|4293.1|4290.3|4293.1|4290.3|4292.1|4289.3|88
1597806900000|2020-08-19 03:15:00|4294.1|4291.3|4296.1|4293.3|4296.1|4293.3|4293.1|4290.3|175
1597807200000|2020-08-19 03:20:00|4297.1|4294.3|4293.1|4290.3|4297.1|4294.3|4293.1|4290.3|230
1597807500000|2020-08-19 03:25:00|4294.1|4291.3|4293.1|4290.3|4294.1|4291.3|4292.1|4289.3|153
1597807800000|2020-08-19 03:30:00|4292.1|4289.3|4294.1|4291.3|4295.1|4292.3|4292.1|4289.3|128
1597808100000|2020-08-19 03:35:00|4295.1|4292.3|4295.1|4292.3|4296.1|4293.3|4294.1|4291.3|62
1597808400000|2020-08-19 03:40:00|4295.6|4292.8|4294.1|4291.3|4296.1|4293.3|4294.1|4291.3|79
1597808700000|2020-08-19 03:45:00|4293.1|4290.3|4293.1|4290.3|4294.1|4291.3|4293.1|4290.3|32
1597809000000|2020-08-19 03:50:00|4292.1|4289.3|4290.1|4287.3|4292.1|4289.3|4290.1|4287.3|115
1597809300000|2020-08-19 03:55:00|4291.1|4288.3|4290.1|4287.3|4291.1|4288.3|4289.1|4286.3|128
1597809600000|2020-08-19 04:00:00|4291.1|4288.3|4290.1|4287.3|4291.1|4288.3|4290.1|4287.3|91
1597809900000|2020-08-19 04:05:00|4291.1|4288.3|4290.1|4287.3|4291.1|4288.3|4289.1|4286.3|122
1597810200000|2020-08-19 04:10:00|4289.6|4286.8|4290.1|4287.3|4290.1|4287.3|4288.1|4285.3|90
1597810500000|2020-08-19 04:15:00|4289.1|4286.3|4289.1|4286.3|4291.1|4288.3|4288.1|4285.3|145
1597810800000|2020-08-19 04:20:00|4288.1|4285.3|4287.1|4284.3|4288.1|4285.3|4287.1|4284.3|72
1597811100000|2020-08-19 04:25:00|4286.1|4283.3|4287.1|4284.3|4287.1|4284.3|4286.1|4283.3|35
1597811400000|2020-08-19 04:30:00|4286.1|4283.3|4285.1|4282.3|4287.1|4284.3|4285.1|4282.3|167
1597811700000|2020-08-19 04:35:00|4286.1|4283.3|4288.1|4285.3|4289.1|4286.3|4286.1|4283.3|134
1597812000000|2020-08-19 04:40:00|4287.1|4284.3|4289.1|4286.3|4289.1|4286.3|4287.1|4284.3|54
1597812300000|2020-08-19 04:45:00|4290.1|4287.3|4286.1|4283.3|4290.1|4287.3|4286.1|4283.3|83
1597812600000|2020-08-19 04:50:00|4285.2|4282.4|4287.1|4284.3|4287.1|4284.3|4285.1|4282.3|148
1597812900000|2020-08-19 04:55:00|4286.2|4283.4|4287.2|4284.4|4288.1|4285.3|4286.1|4283.3|59
1597813200000|2020-08-19 05:00:00|4286.2|4283.4|4286.2|4283.4|4288.2|4285.4|4286.2|4283.4|209
1597813500000|2020-08-19 05:05:00|4286.7|4283.9|4285.2|4282.4|4287.2|4284.4|4285.2|4282.4|132
1597813800000|2020-08-19 05:10:00|||||||||47
1597814100000|2020-08-19 05:15:00|4286.2|4283.4|4288.2|4285.4|4288.2|4285.4|4285.7|4282.9|139
1597814400000|2020-08-19 05:20:00|4287.2|4284.4|4287.2|4284.4|4287.2|4284.4|4286.2|4283.4|61
1597814700000|2020-08-19 05:25:00|4286.2|4283.4|4284.2|4281.4|4287.2|4284.4|4284.2|4281.4|112
1597815000000|2020-08-19 05:30:00|4285.2|4282.4|4287.2|4284.4|4289.2|4286.4|4284.2|4281.4|201
1597815300000|2020-08-19 05:35:00|4288.2|4285.4|4284.2|4281.4|4290.2|4287.4|4284.2|4281.4|257
1597815600000|2020-08-19 05:40:00|4283.2|4280.4|4280.2|4277.4|4283.2|4280.4|4280.2|4277.4|414
1597815900000|2020-08-19 05:45:00|4279.7|4276.9|4280.2|4277.4|4283.2|4280.4|4279.2|4276.4|275
1597816200000|2020-08-19 05:50:00|4279.7|4276.9|4282.2|4279.4|4283.2|4280.4|4279.2|4276.4|241
1597816500000|2020-08-19 05:55:00|4281.2|4278.4|4282.2|4279.4|4283.2|4280.4|4281.2|4278.4|101
1597816800000|2020-08-19 06:00:00|4281.2|4278.4|4283.2|4280.4|4283.2|4280.4|4278.2|4275.4|299
1597817100000|2020-08-19 06:05:00|4282.7|4279.9|4282.2|4279.4|4283.2|4280.4|4279.2|4276.4|266
1597817400000|2020-08-19 06:10:00|4281.2|4278.4|4279.2|4276.4|4281.2|4278.4|4275.2|4272.4|553
1597817700000|2020-08-19 06:15:00|4278.2|4275.4|4282.2|4279.4|4282.2|4279.4|4277.7|4274.9|250
1597818000000|2020-08-19 06:20:00|4283.2|4280.4|4284.2|4281.4|4285.2|4282.4|4279.2|4276.4|278
1597818300000|2020-08-19 06:25:00|4284.7|4281.9|4284.2|4281.4|4287.2|4284.4|4284.2|4281.4|283
1597818600000|2020-08-19 06:30:00|4283.2|4280.4|4284.2|4281.4|4288.2|4285.4|4283.2|4280.4|260
1597818900000|2020-08-19 06:35:00|4285.2|4282.4|4285.2|4282.4|4286.2|4283.4|4283.2|4280.4|166
1597819200000|2020-08-19 06:40:00|4284.2|4281.4|4283.2|4280.4|4285.2|4282.4|4283.2|4280.4|211
1597819500000|2020-08-19 06:45:00|4282.2|4279.4|4279.2|4276.4|4284.7|4281.9|4278.2|4275.4|624
1597819800000|2020-08-19 06:50:00|4280.2|4277.4|4281.2|4278.4|4282.2|4279.4|4279.2|4276.4|161
1597820100000|2020-08-19 06:55:00|4280.2|4277.4|4287.2|4284.4|4288.2|4285.4|4280.2|4277.4|383
1597820400000|2020-08-19 07:00:00|4286.7|4283.9|4281.3|4278.5|4287.2|4284.4|4278.2|4275.4|722
1597820700000|2020-08-19 07:05:00|4281.2|4278.4|4279.3|4276.5|4281.3|4278.5|4277.2|4274.4|443
1597821000000|2020-08-19 07:10:00|4280.3|4277.5|4278.3|4275.5|4281.3|4278.5|4277.3|4274.5|456
1597821300000|2020-08-19 07:15:00|4277.8|4275|4275.3|4272.5|4281.2|4278.4|4275.3|4272.5|339
1597821600000|2020-08-19 07:20:00|4274.3|4271.5|4278.3|4275.5|4279.3|4276.5|4274.3|4271.5|567
1597821900000|2020-08-19 07:25:00|4277.3|4274.5|4280.3|4277.5|4281.3|4278.5|4277.3|4274.5|336
1597822200000|2020-08-19 07:30:00|4281.3|4278.5|4287.3|4284.5|4287.3|4284.5|4280.3|4277.5|692
1597822500000|2020-08-19 07:35:00|4286.3|4283.5|4286.3|4283.5|4288.3|4285.5|4285.3|4282.5|601
1597822800000|2020-08-19 07:40:00|4286.8|4284|4288.3|4285.5|4291.3|4288.5|4284.3|4281.5|904
1597823100000|2020-08-19 07:45:00|4289.3|4286.5|4286.3|4283.5|4292.8|4290|4286.3|4283.5|1076
1597823400000|2020-08-19 07:50:00|4287.3|4284.5|4289.3|4286.5|4291.3|4288.5|4286.3|4283.5|507
1597823700000|2020-08-19 07:55:00|4288.3|4285.5|4284.3|4281.5|4290.3|4287.5|4283.3|4280.5|335
1597824000000|2020-08-19 08:00:00|4284.8|4282|4281.3|4278.5|4284.8|4282|4277.8|4275|875
1597824300000|2020-08-19 08:05:00|4281.8|4279|4273.3|4270.5|4282.3|4279.5|4272.3|4269.5|648
1597824600000|2020-08-19 08:10:00|4272.3|4269.5|4271.3|4268.5|4274.3|4271.5|4268.3|4265.5|776
1597824900000|2020-08-19 08:15:00|4270.3|4267.5|4269.3|4266.5|4273.3|4270.5|4266.8|4264|1077
1597825200000|2020-08-19 08:20:00|4269.8|4267|4270.3|4267.5|4271.3|4268.5|4269.3|4266.5|564
1597825500000|2020-08-19 08:25:00|4269.3|4266.5|4266.3|4263.5|4269.3|4266.5|4262.3|4259.5|1343
1597825800000|2020-08-19 08:30:00|4265.3|4262.5|4273.3|4270.5|4273.3|4270.5|4264.3|4261.5|1348
1597826100000|2020-08-19 08:35:00|4272.3|4269.5|4276.3|4273.5|4277.8|4275|4272.3|4269.5|688
1597826400000|2020-08-19 08:40:00|4276.8|4274|4279.3|4276.5|4281.3|4278.5|4276.3|4273.5|712
1597826700000|2020-08-19 08:45:00|4279.8|4277|4278.3|4275.5|4281.3|4278.5|4274.8|4272|456
1597827000000|2020-08-19 08:50:00|4277.3|4274.5|4279.3|4276.5|4281.3|4278.5|4277.3|4274.5|327
1597827300000|2020-08-19 08:55:00|4280.3|4277.5|4279.3|4276.5|4282.3|4279.5|4279.3|4276.5|400
1597827600000|2020-08-19 09:00:00|4278.3|4275.5|4282.3|4279.5|4282.3|4279.5|4278.3|4275.5|441
1597827900000|2020-08-19 09:05:00|4281.3|4278.5|4284.3|4281.5|4287.3|4284.5|4281.3|4278.5|787
1597828200000|2020-08-19 09:10:00|4284.8|4282|4281.3|4278.5|4286.3|4283.5|4280.3|4277.5|558
1597828500000|2020-08-19 09:15:00|4282.3|4279.5|4287.3|4284.5|4288.3|4285.5|4282.3|4279.5|389
1597828800000|2020-08-19 09:20:00|4288.3|4285.5|4282.3|4279.5|4289.3|4286.5|4282.3|4279.5|517
1597829100000|2020-08-19 09:25:00|4283.3|4280.5|4279.3|4276.5|4283.3|4280.5|4277.3|4274.5|456
1597829400000|2020-08-19 09:30:00|4278.4|4275.6|4280.4|4277.6|4280.4|4277.6|4277.3|4274.5|326
1597829700000|2020-08-19 09:35:00|4280.3|4277.5|4278.9|4276.1|4281.3|4278.5|4277.4|4274.6|298
1597830000000|2020-08-19 09:40:00|4278.4|4275.6|4281.4|4278.6|4283.4|4280.6|4277.4|4274.6|430
1597830300000|2020-08-19 09:45:00|4280.4|4277.6|4280.4|4277.6|4282.3|4279.5|4277.4|4274.6|272
1597830600000|2020-08-19 09:50:00|4279.4|4276.6|4285.4|4282.6|4286.4|4283.6|4279.4|4276.6|390
1597830900000|2020-08-19 09:55:00|4284.4|4281.6|4279.4|4276.6|4285.4|4282.6|4278.4|4275.6|350
1597831200000|2020-08-19 10:00:00|4278.4|4275.6|4282.4|4279.6|4282.4|4279.6|4278.4|4275.6|353
1597831500000|2020-08-19 10:05:00|4281.9|4279.1|4280.4|4277.6|4283.4|4280.6|4280.4|4277.6|332
1597831800000|2020-08-19 10:10:00|4279.4|4276.6|4273.4|4270.6|4281.4|4278.6|4273.4|4270.6|437
1597832100000|2020-08-19 10:15:00|4272.4|4269.6|4269.4|4266.6|4274.4|4271.6|4268.4|4265.6|864
1597832400000|2020-08-19 10:20:00|4268.4|4265.6|4272.4|4269.6|4273.4|4270.6|4267.4|4264.6|477
1597832700000|2020-08-19 10:25:00|4271.4|4268.6|4270.4|4267.6|4273.4|4270.6|4269.4|4266.6|39065
1597833000000|2020-08-19 10:30:00|4269.4|4266.6|4270.4|4267.6|4272.4|4269.6|4268.4|4265.6|509
1597833300000|2020-08-19 10:35:00|4270.9|4268.1|4273.4|4270.6|4274.4|4271.6|4270.4|4267.6|348
1597833600000|2020-08-19 10:40:00|4274.4|4271.6|4275.4|4272.6|4275.4|4272.6|4272.4|4269.6|353
1597833900000|2020-08-19 10:45:00|4276.4|4273.6|4276.4|4273.6|4277.4|4274.6|4275.4|4272.6|292
1597834200000|2020-08-19 10:50:00|4275.4|4272.6|4277.4|4274.6|4280.4|4277.6|4275.4|4272.6|567
1597834500000|2020-08-19 10:55:00|4278.4|4275.6|4278.4|4275.6|4279.4|4276.6|4278.4|4275.6|179
1597834800000|2020-08-19 11:00:00|4277.4|4274.6|4278.4|4275.6|4278.4|4275.6|4277.4|4274.6|179
1597835100000|2020-08-19 11:05:00|4277.9|4275.1|4280.4|4277.6|4280.4|4277.6|4277.4|4274.6|260
1597835400000|2020-08-19 11:10:00|4279.4|4276.6|4277.4|4274.6|4280.4|4277.6|4277.4|4274.6|283
1597835700000|2020-08-19 11:15:00|4278.4|4275.6|4277.4|4274.6|4279.4|4276.6|4275.4|4272.6|408
1597836000000|2020-08-19 11:20:00|4278.4|4275.6|4278.4|4275.6|4280.4|4277.6|4277.4|4274.6|351
1597836300000|2020-08-19 11:25:00|4277.4|4274.6|4274.4|4271.6|4278.4|4275.6|4273.4|4270.6|310
1597836600000|2020-08-19 11:30:00|4273.4|4270.6|4275.4|4272.6|4277.4|4274.6|4272.4|4269.6|483
1597836900000|2020-08-19 11:35:00|4276.4|4273.6|4276.4|4273.6|4277.4|4274.6|4274.4|4271.6|205
1597837200000|2020-08-19 11:40:00|4277.4|4274.6|4275.4|4272.6|4277.4|4274.6|4275.4|4272.6|172
1597837500000|2020-08-19 11:45:00|4274.9|4272.1|4278.4|4275.6|4278.4|4275.6|4274.4|4271.6|195
1597837800000|2020-08-19 11:50:00|4278.9|4276.1|4280.4|4277.6|4281.4|4278.6|4278.4|4275.6|259
1597838100000|2020-08-19 11:55:00|4279.4|4276.6|4278.4|4275.6|4280.4|4277.6|4278.4|4275.6|212
1597838400000|2020-08-19 12:00:00|4277.5|4274.7|4274.5|4271.7|4277.5|4274.7|4272.5|4269.7|1246
1597838700000|2020-08-19 12:05:00|4273.5|4270.7|4273.5|4270.7|4275.5|4272.7|4271.5|4268.7|699
1597839000000|2020-08-19 12:10:00|4272.5|4269.7|4273.5|4270.7|4275.5|4272.7|4272.5|4269.7|333
1597839300000|2020-08-19 12:15:00|4274.5|4271.7|4272.5|4269.7|4276.5|4273.7|4269.5|4266.7|1105
1597839600000|2020-08-19 12:20:00|4271.5|4268.7|4270.5|4267.7|4273.5|4270.7|4270.5|4267.7|577
1597839900000|2020-08-19 12:25:00|4271.5|4268.7|4275.5|4272.7|4276.5|4273.7|4271.5|4268.7|585
1597840200000|2020-08-19 12:30:00|4274.5|4271.7|4272.5|4269.7|4275.5|4272.7|4270.5|4267.7|596
1597840500000|2020-08-19 12:35:00|4271.5|4268.7|4268.5|4265.7|4273.5|4270.7|4267.5|4264.7|956
1597840800000|2020-08-19 12:40:00|4269.5|4266.7|4270.5|4267.7|4276.5|4273.7|4268.5|4265.7|1637
1597841100000|2020-08-19 12:45:00|4271.5|4268.7|4271.5|4268.7|4272.5|4269.7|4268.5|4265.7|1142
1597841400000|2020-08-19 12:50:00|4272.5|4269.7|4277.5|4274.7|4277.5|4274.7|4271.5|4268.7|1137
1597841700000|2020-08-19 12:55:00|4277|4274.2|4275.5|4272.7|4278.5|4275.7|4275.5|4272.7|618
1597842000000|2020-08-19 13:00:00|4274.5|4271.7|4264.5|4261.7|4279.5|4276.7|4259.5|4256.7|4314
1597842300000|2020-08-19 13:05:00|4263.5|4260.7|4267.5|4264.7|4269.5|4266.7|4263.5|4260.7|4139
1597842600000|2020-08-19 13:10:00|4266.5|4263.7|4272.5|4269.7|4275.5|4272.7|4264.5|4261.7|2071
1597842900000|2020-08-19 13:15:00|4271.5|4268.7|4275.5|4272.7|4275.5|4272.7|4271.5|4268.7|1365
1597843200000|2020-08-19 13:20:00|4276.5|4273.7|4286.5|4283.7|4286.5|4283.7|4272.5|4269.7|4125
1597843500000|2020-08-19 13:25:00|4287.5|4284.7|4283.5|4280.7|4288.5|4285.7|4282.5|4279.7|2161
1597843800000|2020-08-19 13:30:00|4284|4281.2|4283.5|4280.7|4289.5|4286.7|4282.5|4279.7|4488
1597844100000|2020-08-19 13:35:00|4284.5|4281.7|4284.5|4281.7|4288.5|4285.7|4284.5|4281.7|1889
1597844400000|2020-08-19 13:40:00|4285.5|4282.7|4282.5|4279.7|4290.5|4287.7|4281.5|4278.7|1708
1597844700000|2020-08-19 13:45:00|4283.5|4280.7|4279.5|4276.7|4285.5|4282.7|4278.5|4275.7|2156
1597845000000|2020-08-19 13:50:00|4278.5|4275.7|4277.5|4274.7|4281.5|4278.7|4276.5|4273.7|1281
1597845300000|2020-08-19 13:55:00|4278.5|4275.7|4265.5|4262.7|4278.5|4275.7|4262.5|4259.7|4470
1597845600000|2020-08-19 14:00:00|4265|4262.2|4268.5|4265.7|4271|4268.2|4262.5|4259.7|2707
1597845900000|2020-08-19 14:05:00|4267.5|4264.7|4263.5|4260.7|4267.5|4264.7|4263.5|4260.7|1238
1597846200000|2020-08-19 14:10:00|4264.5|4261.7|4264.5|4261.7|4267.5|4264.7|4263.5|4260.7|1645
1597846500000|2020-08-19 14:15:00|4265.5|4262.7|4263.5|4260.7|4266.5|4263.7|4263.5|4260.7|1189
1597846800000|2020-08-19 14:20:00|4262.5|4259.7|4258.5|4255.7|4263.5|4260.7|4257.5|4254.7|2783
1597847100000|2020-08-19 14:25:00|4259.5|4256.7|4263|4260.2|4267.5|4264.7|4259.5|4256.7|3761
1597847400000|2020-08-19 14:30:00|4263.5|4260.7|4301.5|4298.7|4304.5|4301.7|4263.5|4260.7|14191
1597847700000|2020-08-19 14:35:00|4300.5|4297.7|4290.5|4287.7|4306.5|4303.7|4287.5|4284.7|9327
1597848000000|2020-08-19 14:40:00|4290|4287.2|4288.5|4285.7|4297.5|4294.7|4288.5|4285.7|3378
1597848300000|2020-08-19 14:45:00|4289.5|4286.7|4277.5|4274.7|4292.5|4289.7|4276.5|4273.7|4379
1597848600000|2020-08-19 14:50:00|4276.5|4273.7|4275.5|4272.7|4277.5|4274.7|4272.5|4269.7|2354
1597848900000|2020-08-19 14:55:00|4275|4272.2|4275.5|4272.7|4275.5|4272.7|4266.5|4263.7|3590
1597849200000|2020-08-19 15:00:00|4276.5|4273.7|4276.5|4273.7|4283.5|4280.7|4271.5|4268.7|7213
1597849500000|2020-08-19 15:05:00|4277.5|4274.7|4277.5|4274.7|4279.5|4276.7|4272.5|4269.7|3660
1597849800000|2020-08-19 15:10:00|4276.5|4273.7|4279.5|4276.7|4283.5|4280.7|4273.5|4270.7|3419
1597850100000|2020-08-19 15:15:00|4279|4276.2|4285.5|4282.7|4285.5|4282.7|4275.5|4272.7|2021
1597850400000|2020-08-19 15:20:00|4286.5|4283.7|4290.5|4287.7|4290.5|4287.7|4282.5|4279.7|2283
1597850700000|2020-08-19 15:25:00|4289.5|4286.7|4296.5|4293.7|4303.5|4300.7|4289.5|4286.7|4496
1597851000000|2020-08-19 15:30:00|4297.5|4294.7|4306.5|4303.7|4308.5|4305.7|4296.5|4293.7|5769
1597851300000|2020-08-19 15:35:00|4307.5|4304.7|4311.5|4308.7|4313.5|4310.7|4305.5|4302.7|2624
1597851600000|2020-08-19 15:40:00|4312.5|4309.7|4314.5|4311.7|4315.5|4312.7|4310.5|4307.7|2278
1597851900000|2020-08-19 15:45:00|4315.5|4312.7|4315.5|4312.7|4323.5|4320.7|4309.5|4306.7|6310
1597852200000|2020-08-19 15:50:00|4316.5|4313.7|4317.5|4314.7|4318.5|4315.7|4314.5|4311.7|2148
1597852500000|2020-08-19 15:55:00|4318.5|4315.7|4317.5|4314.7|4323.5|4320.7|4315.5|4312.7|2563
1597852800000|2020-08-19 16:00:00|4318.5|4315.7|4320.5|4317.7|4323.5|4320.7|4315.5|4312.7|5548
1597853100000|2020-08-19 16:05:00|4319.5|4316.7|4307.5|4304.7|4321.5|4318.7|4306.5|4303.7|4180
1597853400000|2020-08-19 16:10:00|4308.5|4305.7|4303.5|4300.7|4308.5|4305.7|4301.5|4298.7|2095
1597853700000|2020-08-19 16:15:00|4304.5|4301.7|4296.6|4293.8|4305.5|4302.7|4295.6|4292.8|2693
1597854000000|2020-08-19 16:20:00|4296.5|4293.7|4301.5|4298.7|4304.5|4301.7|4295.5|4292.7|2630
1597854300000|2020-08-19 16:25:00|4301.6|4298.8|4302.6|4299.8|4303.5|4300.7|4300.5|4297.7|1089
1597854600000|2020-08-19 16:30:00|4303.5|4300.7|4300.5|4297.7|4304.6|4301.8|4299.6|4296.8|1973
1597854900000|2020-08-19 16:35:00|4299.6|4296.8|4299.6|4296.8|4302.6|4299.8|4298.6|4295.8|1008
1597855200000|2020-08-19 16:40:00|4300.6|4297.8|4296.6|4293.8|4302.6|4299.8|4296.6|4293.8|995
1597855500000|2020-08-19 16:45:00|4297.6|4294.8|4298.6|4295.8|4301.6|4298.8|4296.6|4293.8|1760
1597855800000|2020-08-19 16:50:00|4299.6|4296.8|4300.6|4297.8|4300.6|4297.8|4295.6|4292.8|1170
1597856100000|2020-08-19 16:55:00|4301.6|4298.8|4305.6|4302.8|4305.6|4302.8|4299.6|4296.8|1803
1597856400000|2020-08-19 17:00:00|4304.6|4301.8|4303.6|4300.8|4307.6|4304.8|4303.6|4300.8|974
1597856700000|2020-08-19 17:05:00|4304.6|4301.8|4311.6|4308.8|4314.6|4311.8|4303.6|4300.8|2359
1597857000000|2020-08-19 17:10:00|4311.1|4308.3|4310.6|4307.8|4313.6|4310.8|4309.6|4306.8|1127
1597857300000|2020-08-19 17:15:00|4311.6|4308.8|4308.6|4305.8|4314.6|4311.8|4307.6|4304.8|1310
1597857600000|2020-08-19 17:20:00|4309.6|4306.8|4309.6|4306.8|4313.6|4310.8|4308.6|4305.8|944
1597857900000|2020-08-19 17:25:00|4310.6|4307.8|4307.6|4304.8|4311.6|4308.8|4306.6|4303.8|1456
1597858200000|2020-08-19 17:30:00|4306.6|4303.8|4304.6|4301.8|4310.6|4307.8|4303.6|4300.8|2174
1597858500000|2020-08-19 17:35:00|4303.6|4300.8|4301.6|4298.8|4303.6|4300.8|4300.6|4297.8|1369
1597858800000|2020-08-19 17:40:00|4302.6|4299.8|4301.6|4298.8|4302.6|4299.8|4299.6|4296.8|541
1597859100000|2020-08-19 17:45:00|4302.1|4299.3|4300.6|4297.8|4303.6|4300.8|4298.6|4295.8|1338
1597859400000|2020-08-19 17:50:00|4301.6|4298.8|4300.6|4297.8|4304.6|4301.8|4299.6|4296.8|756
1597859700000|2020-08-19 17:55:00|4299.6|4296.8|4310.1|4307.3|4312.6|4309.8|4299.6|4296.8|2334
1597860000000|2020-08-19 18:00:00|4310.6|4307.8|4311.6|4308.8|4317.6|4314.8|4309.6|4306.8|1930
1597860300000|2020-08-19 18:05:00|4312.6|4309.8|4314.6|4311.8|4315.6|4312.8|4309.6|4306.8|3071
1597860600000|2020-08-19 18:10:00|4315.6|4312.8|4291.6|4288.8|4315.6|4312.8|4289.6|4286.8|8130
1597860900000|2020-08-19 18:15:00|4292.6|4289.8|4303.6|4300.8|4303.6|4300.8|4291.6|4288.8|5125
1597861200000|2020-08-19 18:20:00|4302.6|4299.8|4306.6|4303.8|4312.6|4309.8|4302.1|4299.3|2756
1597861500000|2020-08-19 18:25:00|4305.6|4302.8|4308.6|4305.8|4321.6|4318.8|4303.6|4300.8|10966
1597861800000|2020-08-19 18:30:00|4308.1|4305.3|4316.6|4313.8|4317.6|4314.8|4307.6|4304.8|3694
1597862100000|2020-08-19 18:35:00|4315.6|4312.8|4303.6|4300.8|4316.6|4313.8|4303.6|4300.8|2328
1597862400000|2020-08-19 18:40:00|4304.6|4301.8|4303.6|4300.8|4306.6|4303.8|4302.6|4299.8|1012
1597862700000|2020-08-19 18:45:00|4304.1|4301.3|4305.6|4302.8|4306.6|4303.8|4303.6|4300.8|675
1597863000000|2020-08-19 18:50:00|4306.6|4303.8|4307.6|4304.8|4308.6|4305.8|4305.6|4302.8|555
1597863300000|2020-08-19 18:55:00|4308.6|4305.8|4309.6|4306.8|4312.6|4309.8|4307.1|4304.3|1047
1597863600000|2020-08-19 19:00:00|4309.1|4306.3|4307.6|4304.8|4310.6|4307.8|4307.6|4304.8|673
1597863900000|2020-08-19 19:05:00|4308.6|4305.8|4306.6|4303.8|4308.6|4305.8|4306.6|4303.8|287
1597864200000|2020-08-19 19:10:00|4305.6|4302.8|4303.6|4300.8|4306.6|4303.8|4299.7|4295.3|1222
1597864500000|2020-08-19 19:15:00|4304.6|4301.8|4301.6|4298.8|4305.6|4302.8|4300.6|4297.8|462
1597864800000|2020-08-19 19:20:00|4302.1|4299.3|4297.6|4294.8|4302.6|4299.8|4297.6|4294.8|368
1597865100000|2020-08-19 19:25:00|4296.7|4293.9|4299.6|4296.8|4302.6|4299.8|4296.6|4293.8|713
1597865400000|2020-08-19 19:30:00|4299.7|4296.9|4299.7|4296.9|4301.6|4298.8|4298.7|4295.9|314
1597865700000|2020-08-19 19:35:00|4300.6|4297.8|4294.6|4291.8|4300.6|4297.8|4293.6|4290.8|721
1597866000000|2020-08-19 19:40:00|4293.7|4290.9|4298.6|4295.8|4300.6|4297.8|4293.6|4290.8|1860
1597866300000|2020-08-19 19:45:00|4297.7|4294.9|4298.6|4295.8|4300.6|4297.8|4296.6|4293.8|1120
1597866600000|2020-08-19 19:50:00|4299.6|4296.8|4301.6|4298.8|4301.6|4298.8|4296.6|4293.8|519
1597866900000|2020-08-19 19:55:00|4301.7|4298.9|4301.6|4298.8|4302.6|4299.8|4300.6|4297.8|786
1597867200000|2020-08-19 20:00:00|4300.7|4297.9|4305.2|4302.4|4305.7|4302.8|4300.6|4295.7|440
1597867500000|2020-08-19 20:05:00|4304.7|4301.9|4306.6|4303.8|4306.7|4303.9|4304.6|4301.8|347
1597867800000|2020-08-19 20:10:00|4306.7|4303.9|4301.6|4298.8|4306.7|4303.9|4301.6|4298.8|848
1597868100000|2020-08-19 20:15:00|4302.6|4299.8|4300.7|4297.9|4302.7|4299.9|4300.7|4297.9|130
1597868400000|2020-08-19 20:20:00|4300.6|4297.8|4301.6|4298.8|4301.6|4298.8|4299.7|4296.9|247
1597868700000|2020-08-19 20:25:00|4300.7|4297.9|4300.7|4297.9|4303.7|4300.9|4300.6|4297.8|444
1597869000000|2020-08-19 20:30:00|4299.7|4296.9|4301.7|4298.9|4302.7|4299.9|4299.7|4296.9|255
1597869300000|2020-08-19 20:35:00|4302.6|4299.8|4302.7|4299.9|4303.7|4300.9|4302.6|4299.8|60
1597869600000|2020-08-19 20:40:00|4301.7|4298.9|4301.7|4298.9|4302.7|4299.9|4300.7|4297.9|112
1597869900000|2020-08-19 20:45:00|4302.6|4299.8|4300.7|4297.9|4302.7|4299.9|4300.2|4297.4|550
1597870200000|2020-08-19 20:50:00|4299.7|4296.9|4297.7|4294.9|4299.7|4296.9|4297.7|4294.9|262
1597870500000|2020-08-19 20:55:00|4298.7|4295.9|4297.7|4294.9|4299.2|4296.4|4297.7|4294.9|1543
1597874400000|2020-08-19 22:00:00|4295.7|4292.9|4296.2|4293.4|4297.2|4294.4|4290.7|4287.9|645
1597874700000|2020-08-19 22:05:00|4295.7|4292.9|4295.7|4292.9|4296.7|4293.9|4295.2|4292.4|56
1597875000000|2020-08-19 22:10:00|4295.2|4292.4|4296.7|4293.9|4296.7|4293.9|4295.2|4292.4|47
1597875300000|2020-08-19 22:15:00|4296.2|4293.4|4298.7|4295.9|4299.2|4296.4|4296.2|4293.4|67
1597875600000|2020-08-19 22:20:00|4299.2|4296.4|4298.7|4295.9|4299.2|4296.4|4298.7|4295.9|34
1597875900000|2020-08-19 22:25:00|4297.7|4294.9|4296.7|4293.9|4297.7|4294.9|4296.7|4293.9|38
1597876200000|2020-08-19 22:30:00|4297.7|4294.9|4295.7|4292.9|4297.7|4294.9|4295.7|4292.9|57
1597876500000|2020-08-19 22:35:00|4294.7|4291.9|4292.7|4289.9|4295.7|4292.9|4292.7|4289.9|100
1597876800000|2020-08-19 22:40:00|4293.7|4290.9|4293.7|4290.9|4293.7|4290.9|4292.7|4289.9|59
1597877100000|2020-08-19 22:45:00|4292.7|4289.9|4293.7|4290.9|4293.7|4290.9|4292.7|4289.9|50
1597877400000|2020-08-19 22:50:00|||||||||36
1597877700000|2020-08-19 22:55:00|4293.8|4291|4291.7|4288.9|4294.7|4291.9|4290.7|4287.9|106
1597878000000|2020-08-19 23:00:00|4291.2|4288.4|4290.7|4287.9|4291.7|4288.9|4290.7|4287.9|52
1597878300000|2020-08-19 23:05:00|4289.8|4287|4292.7|4289.9|4293.7|4290.9|4289.7|4286.9|153
1597878600000|2020-08-19 23:10:00|4292.2|4289.4|4291.7|4288.9|4292.2|4289.4|4290.7|4287.9|62
1597878900000|2020-08-19 23:15:00|4290.8|4288|4291.7|4288.9|4291.7|4288.9|4290.7|4287.9|37
1597879200000|2020-08-19 23:20:00|4291.8|4289|4292.8|4290|4293.8|4291|4291.8|4289|77
1597879500000|2020-08-19 23:25:00|4291.8|4289|4291.8|4289|4291.8|4289|4291.3|4288.5|29
1597879800000|2020-08-19 23:30:00|4291.3|4288.5|4288.8|4286|4291.8|4289|4288.8|4286|113
1597880100000|2020-08-19 23:35:00|4287.8|4285|4287.8|4285|4287.8|4285|4286.8|4284|80
1597880400000|2020-08-19 23:40:00|4286.8|4284|4287.8|4285|4287.8|4285|4284.8|4282|130
1597880700000|2020-08-19 23:45:00|4288.8|4286|4288.8|4286|4288.8|4286|4286.8|4284|76
1597881000000|2020-08-19 23:50:00|4287.8|4285|4286.8|4284|4289.8|4287|4285.8|4283|148
1597881300000|2020-08-19 23:55:00|4285.8|4283|4285.8|4283|4285.8|4283|4284.8|4282|286
1597881600000|2020-08-20 00:00:00|4287.7|4284.9|4287.8|4285|4290.3|4287.5|4284.8|4282|566
1597881900000|2020-08-20 00:05:00|4288.8|4286|4281.3|4278.5|4288.8|4286|4280.8|4278|571
1597882200000|2020-08-20 00:10:00|4281.8|4279|4283.8|4281|4283.8|4281|4279.3|4276.5|446
1597882500000|2020-08-20 00:15:00|4283.3|4280.5|4283.8|4281|4284.8|4282|4281.8|4279|137
1597882800000|2020-08-20 00:20:00|4284.8|4282|4283.8|4281|4285.8|4283|4282.8|4280|180
1597883100000|2020-08-20 00:25:00|4282.8|4280|4286.8|4284|4286.8|4284|4282.8|4280|305
1597883400000|2020-08-20 00:30:00|4286.3|4283.5|4288.8|4286|4289.8|4287|4285.8|4283|166
1597883700000|2020-08-20 00:35:00|4289.8|4287|4286.8|4284|4290.3|4287.5|4286.8|4284|143
1597884000000|2020-08-20 00:40:00|4287.8|4285|4283.8|4281|4288.8|4286|4282.8|4280|165
1597884300000|2020-08-20 00:45:00|4282.8|4280|4282.8|4280|4283.8|4281|4280.3|4277.5|218
1597884600000|2020-08-20 00:50:00|4283.8|4281|4281.8|4279|4284.8|4282|4281.8|4279|215
1597884900000|2020-08-20 00:55:00|4280.8|4278|4282.8|4280|4283.8|4281|4280.8|4278|193
1597885200000|2020-08-20 01:00:00|4283.3|4280.5|4280.8|4278|4283.8|4281|4280.8|4278|222
1597885500000|2020-08-20 01:05:00|4281.8|4279|4281.8|4279|4282.8|4280|4280.8|4278|112
1597885800000|2020-08-20 01:10:00|4280.8|4278|4280.8|4278|4282.8|4280|4278.8|4276|279
1597886100000|2020-08-20 01:15:00|4280.3|4277.5|4280.8|4278|4282.8|4280|4278.8|4276|276
1597886400000|2020-08-20 01:20:00|4279.9|4277.1|4272.8|4270|4280.8|4278|4272.8|4270|1138
1597886700000|2020-08-20 01:25:00|4273.3|4270.5|4272.8|4270|4274.8|4272|4271.8|4269|426
1597887000000|2020-08-20 01:30:00|4273.8|4271|4272.8|4270|4273.8|4271|4271.8|4269|283
1597887300000|2020-08-20 01:35:00|4272.4|4269.6|4277.8|4275|4279.8|4277|4271.8|4269|644
1597887600000|2020-08-20 01:40:00|4276.8|4274|4276.9|4274.1|4277.8|4275|4272.8|4270|502
1597887900000|2020-08-20 01:45:00|4277.8|4275|4274.8|4272|4278.8|4276|4274.8|4272|310
1597888200000|2020-08-20 01:50:00|4273.9|4271.1|4272.9|4270.1|4275.8|4273|4270.9|4268.1|447
1597888500000|2020-08-20 01:55:00|4272.8|4270|4272.9|4270.1|4272.9|4270.1|4271.9|4269.1|107
1597888800000|2020-08-20 02:00:00|4272.8|4270|4274.8|4272|4274.9|4272.1|4270.8|4268|437
1597889100000|2020-08-20 02:05:00|4273.9|4271.1|4272.9|4270.1|4275.8|4273|4272.8|4270|328
1597889400000|2020-08-20 02:10:00|4272.8|4270|4270.9|4268.1|4272.9|4270.1|4270.9|4268.1|257
1597889700000|2020-08-20 02:15:00|4271.8|4269|4274.9|4272.1|4274.9|4272.1|4270.9|4268.1|273
1597890000000|2020-08-20 02:20:00|4275.4|4272.6|4271.9|4269.1|4275.9|4273.1|4271.9|4269.1|257
1597890300000|2020-08-20 02:25:00|4271.8|4269|4269.9|4267.1|4272.9|4270.1|4269.9|4267.1|556
1597890600000|2020-08-20 02:30:00|4270.9|4268.1|4269.9|4267.1|4273.9|4271.1|4268.9|4266.1|505
1597890900000|2020-08-20 02:35:00|4269.4|4266.6|4266.9|4264.1|4269.9|4267.1|4265.9|4263.1|518
1597891200000|2020-08-20 02:40:00|4265.9|4263.1|4267.9|4265.1|4267.9|4265.1|4265.9|4263.1|328
1597891500000|2020-08-20 02:45:00|4266.9|4264.1|4265.9|4263.1|4266.9|4264.1|4265.9|4263.1|441
1597891800000|2020-08-20 02:50:00|4266.9|4264.1|4266.9|4264.1|4267.9|4265.1|4265.9|4263.1|379
1597892100000|2020-08-20 02:55:00|4267.9|4265.1|4269.9|4267.1|4270.9|4268.1|4266.9|4264.1|184
1597892400000|2020-08-20 03:00:00|4270.4|4267.6|4269.9|4267.1|4270.9|4268.1|4269.9|4267.1|189
1597892700000|2020-08-20 03:05:00|4270.9|4268.1|4268.9|4266.1|4270.9|4268.1|4268.9|4266.1|212
1597893000000|2020-08-20 03:10:00|4267.9|4265.1|4269.9|4267.1|4270.9|4268.1|4267.9|4265.1|215
1597893300000|2020-08-20 03:15:00|4270.9|4268.1|4269.9|4267.1|4272.9|4270.1|4269.9|4267.1|307
1597893600000|2020-08-20 03:20:00|4270.9|4268.1|4270.9|4268.1|4270.9|4268.1|4268.9|4266.1|313
1597893900000|2020-08-20 03:25:00|4271.9|4269.1|4274.9|4272.1|4274.9|4272.1|4271.4|4268.6|259
1597894200000|2020-08-20 03:30:00|4274.4|4271.6|4272.9|4270.1|4275.4|4272.6|4271.9|4269.1|267
1597894500000|2020-08-20 03:35:00|4272.4|4269.6|4272.9|4270.1|4273.9|4271.1|4271.9|4269.1|171
1597894800000|2020-08-20 03:40:00|4272.4|4269.6|4273.9|4271.1|4274.9|4272.1|4271.9|4269.1|305
1597895100000|2020-08-20 03:45:00|4273|4270.2|4271.9|4269.1|4273|4270.2|4271.9|4269.1|141
1597895400000|2020-08-20 03:50:00|4271|4268.2|4271.9|4269.1|4271.9|4269.1|4270.9|4268.1|166
1597895700000|2020-08-20 03:55:00|4272.9|4270.1|4274.9|4272.1|4274.9|4272.1|4271.9|4269.1|330
1597896000000|2020-08-20 04:00:00|4273.9|4271.1|4274.9|4272.1|4274.9|4272.1|4273.9|4271.1|147
1597896300000|2020-08-20 04:05:00|4274.4|4271.6|4274.9|4272.1|4275.9|4273.1|4274.4|4271.6|109
1597896600000|2020-08-20 04:10:00|4273.9|4271.1|4275.9|4273.1|4275.9|4273.1|4273.9|4271.1|65
1597896900000|2020-08-20 04:15:00|4274.9|4272.1|4273.9|4271.1|4274.9|4272.1|4273.9|4271.1|143
1597897200000|2020-08-20 04:20:00|4274.9|4272.1|4273.9|4271.1|4274.9|4272.1|4272.9|4270.1|221
1597897500000|2020-08-20 04:25:00|4274|4271.2|4273|4270.2|4274|4271.2|4272.9|4270.1|67
1597897800000|2020-08-20 04:30:00|4272.9|4270.1|4272|4269.2|4273|4270.2|4271.5|4268.7|160
1597898100000|2020-08-20 04:35:00|4271|4268.2|4272|4269.2|4272|4269.2|4271|4268.2|101
1597898400000|2020-08-20 04:40:00|4273|4270.2|4272|4269.2|4273|4270.2|4272|4269.2|41
1597898700000|2020-08-20 04:45:00|4271|4268.2|4271|4268.2|4272|4269.2|4271|4268.2|113
1597899000000|2020-08-20 04:50:00|4271.9|4269.1|4269|4266.2|4272|4269.2|4269|4266.2|250
1597899300000|2020-08-20 04:55:00|4269.5|4266.7|4269|4266.2|4270|4267.2|4269|4266.2|208
1597899600000|2020-08-20 05:00:00|4270|4267.2|4271|4268.2|4271|4268.2|4269|4266.2|291
1597899900000|2020-08-20 05:05:00|4272|4269.2|4272|4269.2|4273|4270.2|4271|4268.2|225
1597900200000|2020-08-20 05:10:00|4271|4268.2|4271.5|4268.7|4272|4269.2|4271|4268.2|191
1597900500000|2020-08-20 05:15:00|4272|4269.2|4273|4270.2|4274|4271.2|4271|4268.2|213
1597900800000|2020-08-20 05:20:00|4274|4271.2|4273|4270.2|4275|4272.2|4273|4270.2|106
1597901100000|2020-08-20 05:25:00|4274|4271.2|4273|4270.2|4274|4271.2|4271|4268.2|170
1597901400000|2020-08-20 05:30:00|4273.5|4270.7|4270|4267.2|4274|4271.2|4270|4267.2|287
1597901700000|2020-08-20 05:35:00|4271|4268.2|4271|4268.2|4273|4270.2|4270.5|4267.7|158
1597902000000|2020-08-20 05:40:00|4272|4269.2|4271|4268.2|4272|4269.2|4270|4267.2|210
1597902300000|2020-08-20 05:45:00|4271.5|4268.7|4273|4270.2|4274|4271.2|4271|4268.2|243
1597902600000|2020-08-20 05:50:00|4274|4271.2|4273|4270.2|4274|4271.2|4272|4269.2|114
1597902900000|2020-08-20 05:55:00|4272|4269.2|4272.5|4269.7|4274|4271.2|4270|4267.2|181
1597903200000|2020-08-20 06:00:00|4272|4269.2|4273|4270.2|4275|4272.2|4271|4268.2|261
1597903500000|2020-08-20 06:05:00|4274|4271.2|4271|4268.2|4274|4271.2|4270|4267.2|484
1597903800000|2020-08-20 06:10:00|4272|4269.2|4271|4268.2|4272|4269.2|4270|4267.2|255
1597904100000|2020-08-20 06:15:00|4270.5|4267.7|4271|4268.2|4272|4269.2|4270|4267.2|238
1597904400000|2020-08-20 06:20:00|4271.1|4268.3|4270|4267.2|4271.1|4268.3|4269|4266.2|302
1597904700000|2020-08-20 06:25:00|4271|4268.2|4270|4267.2|4271.5|4268.7|4269.5|4266.7|280
1597905000000|2020-08-20 06:30:00|4269.1|4266.3|4271.5|4268.7|4272|4269.2|4269|4266.2|306
1597905300000|2020-08-20 06:35:00|4271|4268.2|4275|4272.2|4276|4273.2|4271|4268.2|359
1597905600000|2020-08-20 06:40:00|4276|4273.2|4278|4275.2|4279|4276.2|4276|4273.2|750
1597905900000|2020-08-20 06:45:00|4277.1|4274.3|4273|4270.2|4277.1|4274.3|4273|4270.2|425
1597906200000|2020-08-20 06:50:00|4273.1|4270.3|4277.1|4274.3|4277.1|4274.3|4271.1|4268.3|416
1597906500000|2020-08-20 06:55:00|4278|4275.2|4278|4275.2|4279.1|4276.3|4276|4273.2|532
1597906800000|2020-08-20 07:00:00|4279|4276.2|4275.1|4272.3|4280.1|4277.3|4272|4269.2|938
1597907100000|2020-08-20 07:05:00|4275|4272.2|4276|4273.2|4278.1|4275.3|4272.1|4269.3|834
1597907400000|2020-08-20 07:10:00|4275.1|4272.3|4277|4274.2|4278.1|4275.3|4274.6|4271.8|676
1597907700000|2020-08-20 07:15:00|4276.1|4273.3|4276|4273.2|4278|4275.2|4275|4272.2|514
1597908000000|2020-08-20 07:20:00|4276.1|4273.3|4278.1|4275.3|4279|4276.2|4275|4272.2|502
1597908300000|2020-08-20 07:25:00|4277.1|4274.3|4276.1|4273.3|4278.1|4275.3|4274.1|4271.3|335
1597908600000|2020-08-20 07:30:00|4275.1|4272.3|4278.1|4275.3|4278.1|4275.3|4274.1|4271.3|623
1597908900000|2020-08-20 07:35:00|4277.1|4274.3|4279.1|4276.3|4282.1|4279.3|4275.1|4272.3|782
1597909200000|2020-08-20 07:40:00|4280.1|4277.3|4281|4278.2|4282|4279.2|4278.1|4275.3|691
1597909500000|2020-08-20 07:45:00|4281.1|4278.3|4278|4275.2|4283.1|4280.3|4278|4275.2|696
1597909800000|2020-08-20 07:50:00|4278.1|4275.3|4281.1|4278.3|4282.1|4279.3|4277|4274.2|441
1597910100000|2020-08-20 07:55:00|4281.5|4278.7|4281|4278.2|4283|4280.2|4280|4277.2|363
1597910400000|2020-08-20 08:00:00|4280.1|4277.3|4281.1|4278.3|4281.1|4278.3|4278.1|4275.3|622
1597910700000|2020-08-20 08:05:00|4281|4278.2|4284|4281.2|4284.1|4281.3|4281|4278.2|592
1597911000000|2020-08-20 08:10:00|4283.1|4280.3|4283.1|4280.3|4285.1|4282.3|4283|4280.2|723
1597911300000|2020-08-20 08:15:00|4283|4280.2|4275.1|4272.3|4283.1|4280.3|4274|4271.2|1360
1597911600000|2020-08-20 08:20:00|4274.1|4271.3|4270.1|4267.3|4275.1|4272.3|4268.1|4265.3|1619
1597911900000|2020-08-20 08:25:00|4269.1|4266.3|4269.1|4266.3|4270.1|4267.3|4265.1|4262.3|1992
1597912200000|2020-08-20 08:30:00|4268.1|4265.3|4275.1|4272.3|4278.1|4275.3|4268.1|4265.3|1782
1597912500000|2020-08-20 08:35:00|4275|4272.2|4279.1|4276.3|4279.1|4276.3|4273.1|4270.3|688
1597912800000|2020-08-20 08:40:00|4278.1|4275.3|4278.1|4275.3|4279.1|4276.3|4276.1|4273.3|466
1597913100000|2020-08-20 08:45:00|4277.1|4274.3|4274.1|4271.3|4278.1|4275.3|4273.1|4270.3|374
1597913400000|2020-08-20 08:50:00|4273.1|4270.3|4275.1|4272.3|4277.1|4274.3|4273.1|4270.3|357
1597913700000|2020-08-20 08:55:00|4274.1|4271.3|4278.1|4275.3|4282.1|4279.3|4267.1|4264.3|1612
1597914000000|2020-08-20 09:00:00|4277.1|4274.3|4273.1|4270.3|4279.1|4276.3|4273.1|4270.3|554
1597914300000|2020-08-20 09:05:00|4273.6|4270.8|4274.1|4271.3|4274.1|4271.3|4268.1|4265.3|697
1597914600000|2020-08-20 09:10:00|4275.1|4272.3|4272.1|4269.3|4275.1|4272.3|4272.1|4269.3|300
1597914900000|2020-08-20 09:15:00|4271.1|4268.3|4272.1|4269.3|4273.1|4270.3|4269.1|4266.3|565
1597915200000|2020-08-20 09:20:00|4271.1|4268.3|4272.1|4269.3|4273.1|4270.3|4270.1|4267.3|281
1597915500000|2020-08-20 09:25:00|4271.1|4268.3|4264.1|4261.3|4272.1|4269.3|4263.1|4260.3|1151
1597915800000|2020-08-20 09:30:00|4263.2|4260.4|4264.1|4261.3|4267.1|4264.3|4263.1|4260.3|939
1597916100000|2020-08-20 09:35:00|4265.1|4262.3|4266.2|4263.4|4266.2|4263.4|4263.1|4260.3|779
1597916400000|2020-08-20 09:40:00|4266.1|4263.3|4267.2|4264.4|4268.2|4265.4|4265.2|4262.4|561
1597916700000|2020-08-20 09:45:00|4267.1|4264.3|4266.2|4263.4|4267.2|4264.4|4265.2|4262.4|326
1597917000000|2020-08-20 09:50:00|4266.1|4263.3|4265.2|4262.4|4267.2|4264.4|4264.1|4261.3|416
1597917300000|2020-08-20 09:55:00|4265.1|4262.3|4264.2|4261.4|4268.2|4265.4|4263.1|4260.3|459
1597917600000|2020-08-20 10:00:00|4264.1|4261.3|4263.2|4260.4|4265.2|4262.4|4263.1|4260.3|512
1597917900000|2020-08-20 10:05:00|4263.1|4260.3|4266.2|4263.4|4267.1|4264.3|4263.1|4260.3|637
1597918200000|2020-08-20 10:10:00|4267.1|4264.3|4267.2|4264.4|4268.2|4265.4|4264.2|4261.4|499
1597918500000|2020-08-20 10:15:00|4266.2|4263.4|4267.2|4264.4|4270.1|4267.3|4266.2|4263.4|389
1597918800000|2020-08-20 10:20:00|4268.1|4265.3|4267.2|4264.4|4268.2|4265.4|4266.2|4263.4|337
1597919100000|2020-08-20 10:25:00|4268.1|4265.3|4265.2|4262.4|4268.2|4265.4|4265.2|4262.4|265
1597919400000|2020-08-20 10:30:00|4264.2|4261.4|4270.2|4267.4|4270.2|4267.4|4263.2|4260.4|571
1597919700000|2020-08-20 10:35:00|4271.2|4268.4|4268.2|4265.4|4271.2|4268.4|4266.2|4263.4|740
1597920000000|2020-08-20 10:40:00|4269.1|4266.3|4269.1|4266.3|4271.1|4268.3|4268.2|4265.4|223
1597920300000|2020-08-20 10:45:00|4268.2|4265.4|4269.2|4266.4|4270.2|4267.4|4264.1|4261.3|509
1597920600000|2020-08-20 10:50:00|4269.6|4266.8|4276.2|4273.4|4277.1|4274.3|4268.2|4265.4|676
1597920900000|2020-08-20 10:55:00|4275.2|4272.4|4274.2|4271.4|4277.2|4274.4|4274.2|4271.4|709
1597921200000|2020-08-20 11:00:00|4274.7|4271.9|4272.2|4269.4|4276.2|4273.4|4272.1|4269.3|461
1597921500000|2020-08-20 11:05:00|4271.2|4268.4|4269.2|4266.4|4273.2|4270.4|4269.2|4266.4|307
1597921800000|2020-08-20 11:10:00|4269.7|4266.9|4270.2|4267.4|4272.2|4269.4|4269.7|4266.9|281
1597922100000|2020-08-20 11:15:00|4271.1|4268.3|4270.2|4267.4|4272.2|4269.4|4270.2|4267.4|164
1597922400000|2020-08-20 11:20:00|4271.1|4268.3|4270.2|4267.4|4271.2|4268.4|4268.1|4265.3|322
1597922700000|2020-08-20 11:25:00|4270.1|4267.3|4270.2|4267.4|4270.2|4267.4|4269.1|4266.3|145
1597923000000|2020-08-20 11:30:00|4270.7|4267.9|4269.2|4266.4|4271.2|4268.4|4269.2|4266.4|245
1597923300000|2020-08-20 11:35:00|4270.2|4267.4|4271.2|4268.4|4273.2|4270.4|4270.2|4267.4|492
1597923600000|2020-08-20 11:40:00|4270.7|4267.9|4270.2|4267.4|4272.2|4269.4|4268.2|4265.4|438
1597923900000|2020-08-20 11:45:00|4269.2|4266.4|4270.2|4267.4|4272.2|4269.4|4268.2|4265.4|249
1597924200000|2020-08-20 11:50:00|4270.7|4267.9|4270.2|4267.4|4273.2|4270.4|4269.2|4266.4|967
1597924500000|2020-08-20 11:55:00|4271.2|4268.4|4270.2|4267.4|4272.2|4269.4|4270.2|4267.4|317
1597924800000|2020-08-20 12:00:00|4269.7|4266.9|4267.2|4264.4|4271.2|4268.4|4265.2|4262.4|895
1597925100000|2020-08-20 12:05:00|4266.2|4263.4|4268.2|4265.4|4273.2|4270.4|4266.2|4263.4|1621
1597925400000|2020-08-20 12:10:00|4269.1|4266.3|4262.2|4259.4|4269.2|4266.4|4261.2|4258.4|1216
1597925700000|2020-08-20 12:15:00|4261.2|4258.4|4247.2|4244.4|4261.2|4258.4|4240.3|4237.5|7230
1597926000000|2020-08-20 12:20:00|4248.2|4245.4|4265.2|4262.4|4265.2|4262.4|4245.2|4242.4|3224
1597926300000|2020-08-20 12:25:00|4266.2|4263.4|4275.7|4272.9|4278.6|4275.8|4266.2|4263.4|2436
1597926600000|2020-08-20 12:30:00|4275.2|4272.4|4275.2|4272.4|4277.2|4274.4|4273.2|4270.4|1717
1597926900000|2020-08-20 12:35:00|4276.1|4273.3|4276.2|4273.4|4281.2|4278.4|4275.2|4272.4|1459
1597927200000|2020-08-20 12:40:00|4277.2|4274.4|4276.2|4273.4|4278.2|4275.4|4275.2|4272.4|1388
1597927500000|2020-08-20 12:45:00|4277.1|4274.3|4275.7|4272.9|4278.2|4275.4|4273.2|4270.4|1484
1597927800000|2020-08-20 12:50:00|4276.2|4273.4|4276.2|4273.4|4277.2|4274.4|4274.2|4271.4|549
1597928100000|2020-08-20 12:55:00|4277.2|4274.4|4278.2|4275.4|4278.2|4275.4|4275.2|4272.4|988
1597928400000|2020-08-20 13:00:00|4277.2|4274.4|4256.3|4253.5|4278.2|4275.4|4237.3|4234.5|15498
1597928700000|2020-08-20 13:05:00|4255.3|4252.5|4230.3|4227.5|4255.3|4252.5|4223.3|4220.5|10085
1597929000000|2020-08-20 13:10:00|4231.3|4228.5|4219.3|4216.5|4231.3|4228.5|4219.3|4216.5|7332
1597929300000|2020-08-20 13:15:00|4218.4|4215.6|4224.3|4221.5|4224.3|4221.5|4215.3|4212.5|5006
1597929600000|2020-08-20 13:20:00|4223.4|4220.6|4208.4|4205.6|4223.4|4220.6|4208.4|4205.6|5033
1597929900000|2020-08-20 13:25:00|4207.4|4204.6|4201.4|4198.6|4208.4|4205.6|4195.4|4192.6|6863
1597930200000|2020-08-20 13:30:00|4201.8|4199|4211.4|4208.6|4211.4|4208.6|4198.4|4195.6|6887
1597930500000|2020-08-20 13:35:00|4212.4|4209.6|4199.4|4196.6|4212.4|4209.6|4199.4|4196.6|4019
1597930800000|2020-08-20 13:40:00|4197.5|4194.7|4199.3|4196.5|4200.3|4197.5|4188.4|4185.6|6810
1597931100000|2020-08-20 13:45:00|4198.4|4195.6|4182.4|4179.6|4199.3|4196.5|4182.4|4179.6|4499
1597931400000|2020-08-20 13:50:00|4181.4|4178.6|4184.4|4181.6|4186.4|4183.6|4172.4|4169.6|7863
1597931700000|2020-08-20 13:55:00|4185.3|4182.5|4174.4|4171.6|4185.4|4182.6|4170.4|4167.6|5047
1597932000000|2020-08-20 14:00:00|4173.4|4170.6|4187.4|4184.6|4188.4|4185.6|4167.4|4164.6|9337
1597932300000|2020-08-20 14:05:00|4187.3|4184.5|4207.3|4204.5|4208.4|4205.6|4184.4|4181.6|7060
1597932600000|2020-08-20 14:10:00|4206.4|4203.6|4206.3|4203.5|4207.4|4204.6|4200.4|4197.6|3325
1597932900000|2020-08-20 14:15:00|4207.3|4204.5|4230.3|4227.5|4231.3|4228.5|4207.3|4204.5|4939
1597933200000|2020-08-20 14:20:00|4231.3|4228.5|4251.2|4248.4|4259.2|4256.4|4231.3|4228.5|13043
1597933500000|2020-08-20 14:25:00|4251.3|4248.5|4256.3|4253.5|4270.3|4267.5|4251.2|4248.4|8066
1597933800000|2020-08-20 14:30:00|4257.2|4254.4|4266.3|4263.5|4274.3|4271.5|4257.2|4254.4|7028
1597934100000|2020-08-20 14:35:00|4267.3|4264.5|4267.2|4264.4|4273.3|4270.5|4259.3|4256.5|5885
1597934400000|2020-08-20 14:40:00|4266.3|4263.5|4271.2|4268.4|4274.2|4271.4|4263.3|4260.5|5198
1597934700000|2020-08-20 14:45:00|4272.2|4269.4|4280.2|4277.4|4284.3|4281.5|4269.2|4266.4|6147
1597935000000|2020-08-20 14:50:00|4279.3|4276.5|4289.2|4286.4|4291.2|4288.4|4278.2|4275.4|4748
1597935300000|2020-08-20 14:55:00|4289.7|4286.9|4284.2|4281.4|4291.2|4288.4|4279.3|4276.5|3569
1597935600000|2020-08-20 15:00:00|4285.2|4282.4|4272.2|4269.4|4287.2|4284.4|4268.2|4265.4|5329
1597935900000|2020-08-20 15:05:00|4272.3|4269.5|4263.2|4260.4|4277.2|4274.4|4260.2|4257.4|3921
1597936200000|2020-08-20 15:10:00|4264.2|4261.4|4272.3|4269.5|4275.3|4272.5|4263.2|4260.4|3852
1597936500000|2020-08-20 15:15:00|4272.7|4269.9|4281.3|4278.5|4281.3|4278.5|4268.3|4265.5|3284
1597936800000|2020-08-20 15:20:00|4282.3|4279.5|4287.3|4284.5|4288.2|4285.4|4281.2|4278.4|2908
1597937100000|2020-08-20 15:25:00|4287.2|4284.4|4267.3|4264.5|4288.2|4285.4|4266.2|4263.4|3884
1597937400000|2020-08-20 15:30:00|4267.2|4264.4|4268.2|4265.4|4274.8|4272|4262.2|4259.4|3521
1597937700000|2020-08-20 15:35:00|4268.3|4265.5|4269.3|4266.5|4272.2|4269.4|4265.3|4262.5|1540
1597938000000|2020-08-20 15:40:00|4269.2|4266.4|4263.2|4260.4|4270.7|4267.9|4261.2|4258.4|1973
1597938300000|2020-08-20 15:45:00|4264.3|4261.5|4276.2|4273.4|4278.2|4275.4|4264.3|4261.5|1899
1597938600000|2020-08-20 15:50:00|4276.8|4274|4279.3|4276.5|4281.7|4278.9|4273.2|4270.4|1666
1597938900000|2020-08-20 15:55:00|4279.2|4276.4|4276.3|4273.5|4281.2|4278.4|4275.3|4272.5|1277
1597939200000|2020-08-20 16:00:00|4277.3|4274.5|4267.3|4264.5|4279.3|4276.5|4266.3|4263.5|1986
1597939500000|2020-08-20 16:05:00|4266.8|4264|4268.3|4265.5|4273.3|4270.5|4266.3|4263.5|1376
1597939800000|2020-08-20 16:10:00|4269.3|4266.5|4268.3|4265.5|4271.3|4268.5|4265.3|4262.5|1332
1597940100000|2020-08-20 16:15:00|4268.4|4265.6|4264.4|4261.6|4272.3|4269.5|4263.4|4260.6|1488
1597940400000|2020-08-20 16:20:00|4265.3|4262.5|4258.4|4255.6|4265.4|4262.6|4258.4|4255.6|1122
1597940700000|2020-08-20 16:25:00|4259.4|4256.6|4263.4|4260.6|4269.4|4266.6|4259.4|4256.6|988
1597941000000|2020-08-20 16:30:00|4264.4|4261.6|4272.4|4269.6|4273.4|4270.6|4263.4|4260.6|1455
1597941300000|2020-08-20 16:35:00|4271.4|4268.6|4272.4|4269.6|4273.4|4270.6|4270.4|4267.6|865
1597941600000|2020-08-20 16:40:00|4273.4|4270.6|4269.4|4266.6|4273.4|4270.6|4267.4|4264.6|593
1597941900000|2020-08-20 16:45:00|4270.4|4267.6|4276.3|4273.5|4277.4|4274.6|4270.4|4267.6|2499
1597942200000|2020-08-20 16:50:00|4274.9|4272.1|4271.4|4268.6|4274.9|4272.1|4270.4|4267.6|2207
1597942500000|2020-08-20 16:55:00|4272.4|4269.6|4273.4|4270.6|4275.4|4272.6|4270.4|4267.6|1007
1597942800000|2020-08-20 17:00:00|4273.9|4271.1|4280.4|4277.6|4280.4|4277.6|4270.4|4267.6|1925
1597943100000|2020-08-20 17:05:00|4279.4|4276.6|4280.4|4277.6|4283.4|4280.6|4276.4|4273.6|1378
1597943400000|2020-08-20 17:10:00|4279.4|4276.6|4284.4|4281.6|4284.4|4281.6|4279.4|4276.6|1145
1597943700000|2020-08-20 17:15:00|4284.5|4281.7|4277.5|4274.7|4284.5|4281.7|4275.5|4272.7|1096
1597944000000|2020-08-20 17:20:00|4277.4|4274.6|4283.4|4280.6|4283.5|4280.7|4275.5|4272.7|510
1597944300000|2020-08-20 17:25:00|4283.5|4280.7|4276.5|4273.7|4283.5|4280.7|4276.4|4273.6|1329
1597944600000|2020-08-20 17:30:00|4276.9|4274.1|4274.4|4271.6|4281.5|4278.7|4273.5|4270.7|838
1597944900000|2020-08-20 17:35:00|4274.5|4271.7|4277.4|4274.6|4279.5|4276.7|4273.5|4270.7|584
1597945200000|2020-08-20 17:40:00|4276.9|4274.1|4272.4|4269.6|4278.4|4275.6|4272.4|4269.6|3895
1597945500000|2020-08-20 17:45:00|4272.5|4269.7|4269.5|4266.7|4274.9|4272.1|4268.4|4265.6|1831
1597945800000|2020-08-20 17:50:00|4270.4|4267.6|4271.5|4268.7|4272.4|4269.6|4266.5|4263.7|1584
1597946100000|2020-08-20 17:55:00|4271.4|4268.6|4268.5|4265.7|4272.4|4269.6|4266.5|4263.7|776
1597946400000|2020-08-20 18:00:00|4269.5|4266.7|4270.4|4267.6|4274.4|4271.6|4265.5|4262.7|3836
1597946700000|2020-08-20 18:05:00|4270.5|4267.7|4277.4|4274.6|4278.5|4275.7|4270.4|4267.6|1970
1597947000000|2020-08-20 18:10:00|4276.4|4273.6|4283.3|4280.5|4284.4|4281.6|4273.9|4271.1|3826
1597947300000|2020-08-20 18:15:00|4282.3|4279.5|4285.4|4282.6|4289.3|4286.5|4281.3|4278.5|7671
1597947600000|2020-08-20 18:20:00|4285.3|4282.5|4287.3|4284.5|4289.8|4287|4284.3|4281.5|2942
1597947900000|2020-08-20 18:25:00|4286.4|4283.6|4285.4|4282.6|4288.4|4285.6|4279.4|4276.6|7971
1597948200000|2020-08-20 18:30:00|4284.5|4281.7|4278.4|4275.6|4286.4|4283.6|4276.4|4273.6|2667
1597948500000|2020-08-20 18:35:00|4279.4|4276.6|4280.4|4277.6|4281.4|4278.6|4278.4|4275.6|546
1597948800000|2020-08-20 18:40:00|4279.9|4277.1|4279.4|4276.6|4281.9|4279.1|4278.4|4275.6|492
1597949100000|2020-08-20 18:45:00|4280.4|4277.6|4284.4|4281.6|4285.4|4282.6|4280.4|4277.6|460
1597949400000|2020-08-20 18:50:00|4283.4|4280.6|4279.9|4277.1|4285.4|4282.6|4279.5|4276.7|687
1597949700000|2020-08-20 18:55:00|4280.4|4277.6|4282.4|4279.6|4283.4|4280.6|4279.4|4276.6|261
1597950000000|2020-08-20 19:00:00|4282.9|4280.1|4288.4|4285.6|4289.4|4286.6|4281.4|4278.6|1514
1597950300000|2020-08-20 19:05:00|4287.4|4284.6|4281.4|4278.6|4288.4|4285.6|4281.4|4278.6|551
1597950600000|2020-08-20 19:10:00|4281.5|4278.7|4280.5|4277.7|4282.4|4279.6|4279.4|4276.6|386
1597950900000|2020-08-20 19:15:00|4280.4|4277.6|4279.4|4276.6|4281.5|4278.7|4278.5|4275.7|422
1597951200000|2020-08-20 19:20:00|4279.5|4276.7|4281.4|4278.6|4281.4|4278.6|4277.4|4274.6|291
1597951500000|2020-08-20 19:25:00|4280.5|4277.7|4282.4|4279.6|4282.4|4279.6|4280.4|4277.6|257
1597951800000|2020-08-20 19:30:00|4281.5|4278.7|4281.5|4278.7|4281.5|4278.7|4279.5|4276.7|240
1597952100000|2020-08-20 19:35:00|4281.4|4278.6|4283.4|4280.6|4283.4|4280.6|4281.4|4278.6|287
1597952400000|2020-08-20 19:40:00|4282.5|4279.7|4283.4|4280.6|4285.4|4282.6|4282.5|4279.7|365
1597952700000|2020-08-20 19:45:00|4283.5|4280.7|4283.5|4280.7|4285|4282.2|4282.4|4279.6|263
1597953000000|2020-08-20 19:50:00|4283.4|4280.6|4281.5|4278.7|4283.4|4280.6|4280.5|4277.7|315
1597953300000|2020-08-20 19:55:00|4281.4|4278.6|4280.5|4277.7|4282.5|4279.7|4279.5|4276.7|293
1597953600000|2020-08-20 20:00:00|4281.4|4278.6|4278.5|4275.7|4282.5|4279.7|4278.5|4275.7|211
1597953900000|2020-08-20 20:05:00|4278.4|4275.6|4276.5|4273.7|4279.4|4276.6|4276.5|4273.7|245
1597954200000|2020-08-20 20:10:00|4277.4|4274.6|4277.5|4274.7|4277.5|4274.7|4277|4274.2|141
1597954500000|2020-08-20 20:15:00|4276.5|4273.7|4277.5|4274.7|4278.5|4275.7|4276.5|4273.7|147
1597954800000|2020-08-20 20:20:00|4278.5|4275.7|4279.5|4276.7|4280.5|4277.7|4277.5|4274.7|442
1597955100000|2020-08-20 20:25:00|4280|4277.2|4280.5|4277.7|4280.5|4277.7|4279.5|4276.7|284
1597955400000|2020-08-20 20:30:00|4281.5|4278.7|4280.5|4277.7|4281.5|4278.7|4278.5|4275.7|292
1597955700000|2020-08-20 20:35:00|4279.5|4276.7|4280.5|4277.7|4280.5|4277.7|4278.5|4275.7|230
1597956000000|2020-08-20 20:40:00|4279.5|4276.7|4278.5|4275.7|4279.5|4276.7|4278.5|4275.7|56
1597956300000|2020-08-20 20:45:00|4277.5|4274.7|4279.5|4276.7|4280.5|4277.7|4277.5|4274.7|207
1597956600000|2020-08-20 20:50:00|4280.4|4277.6|4276.5|4273.7|4280.5|4277.7|4276.5|4273.7|203
1597956900000|2020-08-20 20:55:00|4277|4274.2|4278.5|4275.7|4279.5|4276.7|4276.5|4273.7|229
1597960800000|2020-08-20 22:00:00|4276.6|4273.8|4280.5|4277.7|4281.5|4278.7|4276.6|4273.8|153
1597961100000|2020-08-20 22:05:00|4280.1|4277.3|4281.5|4278.7|4281.5|4278.7|4279.5|4276.7|30
1597961400000|2020-08-20 22:10:00|4288.4|4278.4|4284.5|4281.7|4288.4|4282.7|4284.5|4278.4|219
1597961700000|2020-08-20 22:15:00|4283.6|4280.8|4283.5|4280.7|4286.5|4283.7|4281.6|4278.8|130
1597962000000|2020-08-20 22:20:00|4284.5|4281.7|4283.6|4280.8|4284.5|4281.7|4282.5|4279.7|67
1597962300000|2020-08-20 22:25:00|4283.5|4280.7|4283.5|4280.7|4283.6|4280.8|4283|4280.2|34
1597962600000|2020-08-20 22:30:00|4283.6|4280.8|4285.5|4282.7|4285.5|4282.7|4283.6|4280.8|161
1597962900000|2020-08-20 22:35:00|4286.5|4283.7|4286.5|4283.7|4286.5|4283.7|4286.5|4283.7|51
1597963200000|2020-08-20 22:40:00|4287.5|4284.7|4286.5|4283.7|4287.5|4284.7|4284.5|4281.7|82
1597963500000|2020-08-20 22:45:00|4286|4283.2|4286.5|4283.7|4286.5|4283.7|4285.5|4282.7|47
1597963800000|2020-08-20 22:50:00|4287.5|4284.7|4284.5|4281.7|4287.5|4284.7|4284.5|4281.7|61
1597964100000|2020-08-20 22:55:00|4285|4282.2|4285.5|4282.7|4285.5|4282.7|4284.5|4281.7|43
1597964400000|2020-08-20 23:00:00|4286.5|4283.7|4284.5|4281.7|4286.5|4283.7|4284.5|4281.7|60
1597964700000|2020-08-20 23:05:00|||||||||22
1597965000000|2020-08-20 23:10:00|4283.5|4280.7|4283.5|4280.7|4284|4281.2|4282.5|4279.7|79
1597965300000|2020-08-20 23:15:00|4283.6|4280.8|4284.5|4281.7|4284.5|4281.7|4283.5|4280.7|32
1597965600000|2020-08-20 23:20:00|||||||||24
1597965900000|2020-08-20 23:25:00|4284.6|4281.8|4292.5|4289.7|4294|4291.2|4284.6|4281.8|572
1597966200000|2020-08-20 23:30:00|4292|4289.2|4293.5|4290.7|4293.5|4290.7|4291.5|4288.7|102
1597966500000|2020-08-20 23:35:00|4294.5|4291.7|4293.5|4290.7|4295.5|4292.7|4292.5|4289.7|133
1597966800000|2020-08-20 23:40:00|4294.4|4291.6|4292.6|4289.8|4294.5|4291.7|4291.5|4288.7|115
1597967100000|2020-08-20 23:45:00|4293.5|4290.7|4292.5|4289.7|4293.5|4290.7|4292.5|4289.7|69
1597967400000|2020-08-20 23:50:00|4292.1|4289.3|4295.5|4292.7|4295.5|4292.7|4291.6|4288.8|124
1597967700000|2020-08-20 23:55:00|4294.5|4291.7|4294.5|4291.7|4295|4292.2|4294.5|4291.7|49
1597968000000|2020-08-21 00:00:00|4293.6|4290.8|4293.5|4290.7|4296.5|4293.7|4289.5|4286.7|668
1597968300000|2020-08-21 00:05:00|4293|4290.2|4289.6|4286.8|4293.5|4290.7|4288.6|4285.8|372
1597968600000|2020-08-21 00:10:00|4290.1|4287.3|4293.6|4290.8|4294.6|4291.8|4289.6|4286.8|444
1597968900000|2020-08-21 00:15:00|4292.6|4289.8|4292.6|4289.8|4294.6|4291.8|4291.6|4288.8|361
1597969200000|2020-08-21 00:20:00|4293.5|4290.7|4293.6|4290.8|4294.5|4291.7|4292.1|4289.3|126
1597969500000|2020-08-21 00:25:00|4294.5|4291.7|4292.6|4289.8|4294.5|4291.7|4292.6|4289.8|165
1597969800000|2020-08-21 00:30:00|4292.5|4289.7|4290.5|4287.7|4292.6|4289.8|4290.5|4287.7|90
1597970100000|2020-08-21 00:35:00|4290.6|4287.8|4290.6|4287.8|4291.1|4288.3|4289.6|4286.8|69
1597970400000|2020-08-21 00:40:00|4290.5|4287.7|4289.6|4286.8|4290.6|4287.8|4289.6|4286.8|65
1597970700000|2020-08-21 00:45:00|4290.5|4287.7|4288.6|4285.8|4291.6|4288.8|4288.5|4285.7|142
1597971000000|2020-08-21 00:50:00|4288.5|4285.7|4288.5|4285.7|4289.6|4286.8|4286.6|4283.8|172
1597971300000|2020-08-21 00:55:00|4288.6|4285.8|4287.6|4284.8|4289.6|4286.8|4287.6|4284.8|140
1597971600000|2020-08-21 01:00:00|4288|4285.2|4286.6|4283.8|4289.5|4286.7|4284.6|4281.8|342
1597971900000|2020-08-21 01:05:00|4287.6|4284.8|4285.6|4282.8|4288.6|4285.8|4285.6|4282.8|212
1597972200000|2020-08-21 01:10:00|4286.5|4283.7|4286.6|4283.8|4288.6|4285.8|4284.6|4281.8|342
1597972500000|2020-08-21 01:15:00|4287.6|4284.8|4288.6|4285.8|4291.6|4288.8|4287.6|4284.8|214
1597972800000|2020-08-21 01:20:00|4289.6|4286.8|4287.6|4284.8|4289.6|4286.8|4286.6|4283.8|306
1597973100000|2020-08-21 01:25:00|4286.6|4283.8|4285.6|4282.8|4288.6|4285.8|4284.6|4281.8|326
1597973400000|2020-08-21 01:30:00|4285.1|4282.3|4287.6|4284.8|4288.6|4285.8|4283.6|4280.8|318
1597973700000|2020-08-21 01:35:00|4287.1|4284.3|4292.6|4289.8|4293.6|4290.8|4286.6|4283.8|330
1597974000000|2020-08-21 01:40:00|4291.6|4288.8|4292.6|4289.8|4294.6|4291.8|4291.6|4288.8|426
1597974300000|2020-08-21 01:45:00|4293.6|4290.8|4292.1|4289.3|4294.6|4291.8|4290.1|4287.3|278
1597974600000|2020-08-21 01:50:00|4291.6|4288.8|4293.6|4290.8|4294.6|4291.8|4291.6|4288.8|207
1597974900000|2020-08-21 01:55:00|4293.1|4290.3|4293.6|4290.8|4293.6|4290.8|4292.6|4289.8|122
1597975200000|2020-08-21 02:00:00|4293.1|4290.3|4294.6|4291.8|4295.6|4292.8|4290.6|4287.8|321
1597975500000|2020-08-21 02:05:00|4294.1|4291.3|4291.6|4288.8|4294.6|4291.8|4290.6|4287.8|292
1597975800000|2020-08-21 02:10:00|4292.5|4289.7|4291.6|4288.8|4294.6|4291.8|4291.6|4288.8|300
1597976100000|2020-08-21 02:15:00|4292.6|4289.8|4293.6|4290.8|4293.6|4290.8|4291.6|4288.8|168
1597976400000|2020-08-21 02:20:00|4292.7|4289.9|4292.6|4289.8|4293.6|4290.8|4291.6|4288.8|180
1597976700000|2020-08-21 02:25:00|4291.7|4288.9|4291.6|4288.8|4292.6|4289.8|4290.6|4287.8|112
1597977000000|2020-08-21 02:30:00|4292.6|4289.8|4293.6|4290.8|4293.6|4290.8|4291.6|4288.8|251
1597977300000|2020-08-21 02:35:00|4294.1|4291.3|4293.6|4290.8|4294.6|4291.8|4292.6|4289.8|104
1597977600000|2020-08-21 02:40:00|4293.7|4290.9|4293.6|4290.8|4293.7|4290.9|4292.7|4289.9|65
1597977900000|2020-08-21 02:45:00|4292.7|4289.9|4292.6|4289.8|4293.6|4290.8|4291.7|4288.9|126
1597978200000|2020-08-21 02:50:00|4291.6|4288.8|4294.6|4291.8|4294.6|4291.8|4291.6|4288.8|153
1597978500000|2020-08-21 02:55:00|4295.1|4292.3|4294.6|4291.8|4295.6|4292.8|4293.6|4290.8|60
1597978800000|2020-08-21 03:00:00|4295.6|4292.8|4293.6|4290.8|4295.6|4292.8|4293.6|4290.8|245
1597979100000|2020-08-21 03:05:00|4294.6|4291.8|4294.6|4291.8|4294.6|4291.8|4293.6|4290.8|104
1597979400000|2020-08-21 03:10:00|4295.6|4292.8|4294.6|4291.8|4295.6|4292.8|4293.6|4290.8|167
1597979700000|2020-08-21 03:15:00|4295.6|4292.8|4292.6|4289.8|4295.6|4292.8|4292.6|4289.8|210
1597980000000|2020-08-21 03:20:00|4292.7|4289.9|4293.7|4290.9|4293.7|4290.9|4291.6|4288.8|263
1597980300000|2020-08-21 03:25:00|4293.6|4290.8|4291.6|4288.8|4294.6|4291.8|4291.6|4288.8|187
1597980600000|2020-08-21 03:30:00|4292.2|4289.4|4290.6|4287.8|4292.7|4289.9|4289.6|4286.8|250
1597980900000|2020-08-21 03:35:00|4290.7|4287.9|4291.6|4288.8|4292.6|4289.8|4290.6|4287.8|75
1597981200000|2020-08-21 03:40:00|4292.6|4289.8|4292.6|4289.8|4292.6|4289.8|4291.6|4288.8|53
1597981500000|2020-08-21 03:45:00|4292.7|4289.9|4291.7|4288.9|4292.7|4289.9|4291.6|4288.8|48
1597981800000|2020-08-21 03:50:00|4291.6|4288.8|4294.6|4291.8|4294.6|4291.8|4291.6|4288.8|144
1597982100000|2020-08-21 03:55:00|4293.7|4290.9|4294.6|4291.8|4294.6|4291.8|4293.6|4290.8|52
1597982400000|2020-08-21 04:00:00|4293.6|4290.8|4296.6|4293.8|4296.6|4293.8|4293.6|4290.8|182
1597982700000|2020-08-21 04:05:00|4297.6|4294.8|4297.7|4294.9|4297.7|4294.9|4296.6|4293.8|296
1597983000000|2020-08-21 04:10:00|4298.6|4295.8|4296.7|4293.9|4298.7|4295.9|4296.7|4293.9|326
1597983300000|2020-08-21 04:15:00|4295.7|4292.9|4296.7|4293.9|4296.7|4293.9|4295.7|4292.9|99
1597983600000|2020-08-21 04:20:00|4297.2|4294.4|4296.7|4293.9|4297.2|4294.4|4295.7|4292.9|40
1597983900000|2020-08-21 04:25:00|4295.7|4292.9|4295.7|4292.9|4296.7|4293.9|4294.7|4291.9|45
1597984200000|2020-08-21 04:30:00|4296.7|4293.9|4296.7|4293.9|4297.7|4294.9|4295.7|4292.9|83
1597984500000|2020-08-21 04:35:00|4295.7|4292.9|4296.7|4293.9|4296.7|4293.9|4295.7|4292.9|48
1597984800000|2020-08-21 04:40:00|4295.7|4292.9|4296.7|4293.9|4296.7|4293.9|4295.7|4292.9|61
1597985100000|2020-08-21 04:45:00|4295.7|4292.9|4296.7|4293.9|4296.7|4293.9|4295.7|4292.9|133
1597985400000|2020-08-21 04:50:00|4296.2|4293.4|4297.7|4294.9|4297.7|4294.9|4295.7|4292.9|138
1597985700000|2020-08-21 04:55:00|4296.7|4293.9|4296.7|4293.9|4297.7|4294.9|4296.7|4293.9|86
1597986000000|2020-08-21 05:00:00|4297.6|4294.8|4297.7|4294.9|4298.6|4295.8|4297.6|4294.8|119
1597986300000|2020-08-21 05:05:00|4298.7|4295.9|4297.7|4294.9|4298.7|4295.9|4297.7|4294.9|116
1597986600000|2020-08-21 05:10:00|4298.7|4295.9|4297.7|4294.9|4298.7|4295.9|4297.7|4294.9|41
1597986900000|2020-08-21 05:15:00|4296.8|4294|4295.7|4292.9|4296.8|4294|4295.7|4292.9|100
1597987200000|2020-08-21 05:20:00|4294.7|4291.9|4294.7|4291.9|4295.7|4292.9|4293.7|4290.9|202
1597987500000|2020-08-21 05:25:00|4293.8|4291|4293.7|4290.9|4293.8|4291|4292.8|4290|62
1597987800000|2020-08-21 05:30:00|4292.8|4290|4291.7|4288.9|4294.8|4290.9|4288.8|4284.8|512
1597988100000|2020-08-21 05:35:00|4290.7|4287.9|4292.7|4289.9|4293.6|4290.8|4290.7|4287.9|150
1597988400000|2020-08-21 05:40:00|4291.8|4289|4287.8|4285|4292.7|4289.9|4286.7|4283.9|517
1597988700000|2020-08-21 05:45:00|4287.7|4284.9|4290.7|4287.9|4290.7|4287.9|4287.7|4284.9|165
1597989000000|2020-08-21 05:50:00|4290.2|4287.4|4290.7|4287.9|4290.8|4288|4289.7|4286.9|132
1597989300000|2020-08-21 05:55:00|4291.2|4288.4|4289.8|4287|4291.7|4288.9|4289.7|4286.9|107
1597989600000|2020-08-21 06:00:00|4290.7|4287.9|4287.8|4285|4291.7|4288.9|4286.2|4283.4|307
1597989900000|2020-08-21 06:05:00|4287.7|4284.9|4285.8|4283|4287.8|4285|4284.8|4282|445
1597990200000|2020-08-21 06:10:00|4286.7|4283.9|4284.8|4282|4287.8|4285|4281.8|4279|475
1597990500000|2020-08-21 06:15:00|4285.7|4282.9|4286.8|4284|4286.8|4284|4283.8|4281|251
1597990800000|2020-08-21 06:20:00|4285.8|4283|4284.8|4282|4286.8|4284|4284.8|4282|104
1597991100000|2020-08-21 06:25:00|4285.3|4282.5|4282.8|4280|4287.8|4285|4282.8|4280|288
1597991400000|2020-08-21 06:30:00|4283.7|4280.9|4284.8|4282|4285.8|4283|4282.8|4280|189
1597991700000|2020-08-21 06:35:00|4285.8|4283|4285.8|4283|4286.8|4284|4284.8|4282|144
1597992000000|2020-08-21 06:40:00|4285.3|4282.5|4283.8|4281|4285.8|4283|4282.8|4280|300
1597992300000|2020-08-21 06:45:00|4283.3|4280.5|4287.3|4284.5|4287.7|4284.9|4282.8|4280|229
1597992600000|2020-08-21 06:50:00|4287.7|4284.9|4286.8|4284|4288.8|4286|4286.7|4283.9|289
1597992900000|2020-08-21 06:55:00|4287.7|4284.9|4286.8|4284|4287.8|4285|4286.8|4284|130
1597993200000|2020-08-21 07:00:00|4287.3|4284.5|4281.8|4279|4288.8|4286|4280.8|4278|680
1597993500000|2020-08-21 07:05:00|4281.7|4278.9|4278.8|4276|4284.8|4282|4278.7|4275.9|471
1597993800000|2020-08-21 07:10:00|4278.7|4275.9|4275.8|4273|4278.8|4276|4273.8|4271|873
1597994100000|2020-08-21 07:15:00|4274.9|4272.1|4272.8|4270|4274.9|4272.1|4268.8|4266|1153
1597994400000|2020-08-21 07:20:00|4271.8|4269|4273.8|4271|4273.8|4271|4268.8|4266|879
1597994700000|2020-08-21 07:25:00|4272.9|4270.1|4270.8|4268|4274.8|4272|4269.8|4267|438
1597995000000|2020-08-21 07:30:00|4271.8|4269|4268.8|4266|4272.8|4270|4268.8|4266|799
1597995300000|2020-08-21 07:35:00|4267.8|4265|4270.8|4268|4272.8|4270|4267.8|4265|532
1597995600000|2020-08-21 07:40:00|4270.4|4267.6|4268.8|4266|4270.8|4268|4265.8|4263|865
1597995900000|2020-08-21 07:45:00|4268.3|4265.5|4273.8|4271|4275.8|4273|4268.3|4265.5|532
1597996200000|2020-08-21 07:50:00|4272.8|4270|4271.8|4269|4275.8|4273|4271.8|4269|414
1597996500000|2020-08-21 07:55:00|4270.8|4268|4273.3|4270.5|4276.8|4274|4269.8|4267|609
1597996800000|2020-08-21 08:00:00|4272.8|4270|4264.9|4262.1|4272.8|4270|4262.9|4260.1|1615
1597997100000|2020-08-21 08:05:00|4265.9|4263.1|4266.9|4264.1|4270.9|4268.1|4264.9|4262.1|922
1597997400000|2020-08-21 08:10:00|4265.9|4263.1|4262.9|4260.1|4269.9|4267.1|4261.9|4259.1|803
1597997700000|2020-08-21 08:15:00|4261.9|4259.1|4266.9|4264.1|4267.9|4265.1|4261.9|4259.1|993
1597998000000|2020-08-21 08:20:00|4266|4263.2|4265.9|4263.1|4266.9|4264.1|4260.9|4258.1|655
1597998300000|2020-08-21 08:25:00|4265|4262.2|4265.9|4263.1|4266.9|4264.1|4258.9|4256.1|1945
1597998600000|2020-08-21 08:30:00|4266.8|4264|4265.9|4263.1|4268.9|4266.1|4261.9|4259.1|1169
1597998900000|2020-08-21 08:35:00|4265|4262.2|4263.9|4261.1|4268.9|4266.1|4261.9|4259.1|707
1597999200000|2020-08-21 08:40:00|4262.9|4260.1|4255.9|4253.1|4262.9|4260.1|4254.9|4252.1|1025
1597999500000|2020-08-21 08:45:00|4254.9|4252.1|4252.9|4250.1|4255.9|4253.1|4250.9|4248.1|964
1597999800000|2020-08-21 08:50:00|4251.9|4249.1|4258.8|4256|4258.9|4256.1|4251.9|4249.1|1123
1598000100000|2020-08-21 08:55:00|4257.9|4255.1|4259.8|4257|4262.8|4260|4257.8|4255|632
1598000400000|2020-08-21 09:00:00|4259.9|4257.1|4258.9|4256.1|4259.9|4257.1|4255.8|4253|664
1598000700000|2020-08-21 09:05:00|4258.8|4256|4260.9|4258.1|4261.9|4259.1|4257.9|4255.1|349
1598001000000|2020-08-21 09:10:00|4261.4|4258.6|4253.8|4251|4261.9|4259.1|4253.8|4251|659
1598001300000|2020-08-21 09:15:00|4253.9|4251.1|4252.9|4250.1|4255.8|4253|4249.9|4247.1|773
1598001600000|2020-08-21 09:20:00|4251.9|4249.1|4247.9|4245.1|4252.9|4250.1|4246.9|4244.1|874
1598001900000|2020-08-21 09:25:00|4248.8|4246|4249.9|4247.1|4249.9|4247.1|4248.4|4245.6|338
1598002200000|2020-08-21 09:30:00|4249.4|4246.6|4251.9|4249.1|4254.9|4252.1|4248.8|4246|972
1598002500000|2020-08-21 09:35:00|4251.4|4248.6|4254.9|4252.1|4256.8|4254|4249.8|4247|774
1598002800000|2020-08-21 09:40:00|4254.8|4252|4252.8|4250|4256.9|4254.1|4251.9|4249.1|259
1598003100000|2020-08-21 09:45:00|4252.4|4249.6|4257.9|4255.1|4257.9|4255.1|4250.8|4248|368
1598003400000|2020-08-21 09:50:00|4257.8|4255|4252.8|4250|4257.9|4255.1|4251.8|4249|591
1598003700000|2020-08-21 09:55:00|4252.9|4250.1|4253.9|4251.1|4254.8|4252|4252.8|4250|126
1598004000000|2020-08-21 10:00:00|4253|4250.2|4249.9|4247.1|4253.8|4251|4249.8|4247|486
1598004300000|2020-08-21 10:05:00|4250.8|4248|4255.9|4253.1|4257.9|4255.1|4250.8|4248|747
1598004600000|2020-08-21 10:10:00|4254.9|4252.1|4257.9|4255.1|4258.8|4256|4254.4|4251.6|437
1598004900000|2020-08-21 10:15:00|4257.4|4254.6|4256.9|4254.1|4257.9|4255.1|4255.9|4253.1|341
1598005200000|2020-08-21 10:20:00|4257.4|4254.6|4253.9|4251.1|4257.9|4255.1|4251.9|4249.1|604
1598005500000|2020-08-21 10:25:00|4252.9|4250.1|4244.9|4242.1|4253.9|4251.1|4241.9|4239.1|3312
1598005800000|2020-08-21 10:30:00|4243.9|4241.1|4241.9|4239.1|4244.9|4242.1|4239.4|4236.6|897
1598006100000|2020-08-21 10:35:00|4240.9|4238.1|4238.9|4236.1|4242.9|4240.1|4238.9|4236.1|574
1598006400000|2020-08-21 10:40:00|4238.4|4235.6|4237.9|4235.1|4239.9|4237.1|4235.9|4233.1|747
1598006700000|2020-08-21 10:45:00|4236.9|4234.1|4237.9|4235.1|4240.9|4238.1|4236.9|4234.1|507
1598007000000|2020-08-21 10:50:00|4238.9|4236.1|4238.9|4236.1|4239.9|4237.1|4236.9|4234.1|453
1598007300000|2020-08-21 10:55:00|4237.9|4235.1|4241.9|4239.1|4242|4239.2|4237.9|4235.1|335
1598007600000|2020-08-21 11:00:00|4242|4239.2|4237.9|4235.1|4242|4239.2|4237.9|4235.1|389
1598007900000|2020-08-21 11:05:00|4238|4235.2|4236.9|4234.1|4239|4236.2|4234.9|4232.1|766
1598008200000|2020-08-21 11:10:00|4236|4233.2|4235.9|4233.1|4237.9|4235.1|4233.9|4231.1|1043
1598008500000|2020-08-21 11:15:00|4235.4|4232.6|4233.9|4231.1|4238.9|4236.1|4233.9|4231.1|962
1598008800000|2020-08-21 11:20:00|4232.9|4230.1|4230.9|4228.1|4234.8|4232|4229.9|4227.1|1191
1598009100000|2020-08-21 11:25:00|4231.9|4229.1|4237.9|4235.1|4238.9|4236.1|4230.9|4228.1|608
1598009400000|2020-08-21 11:30:00|4237.8|4235|4232.9|4230.1|4237.9|4235.1|4231.9|4229.1|493
1598009700000|2020-08-21 11:35:00|4232.4|4229.6|4231.9|4229.1|4234.9|4232.1|4228.9|4226.1|905
1598010000000|2020-08-21 11:40:00|4231.4|4228.6|4228|4225.2|4231.9|4229.1|4226|4223.2|894
1598010300000|2020-08-21 11:45:00|4227.9|4225.1|4222.9|4220.1|4228.9|4226.1|4221|4218.2|1094
1598010600000|2020-08-21 11:50:00|4222|4219.2|4223.9|4221.1|4224.9|4222.1|4219.9|4217.1|1359
1598010900000|2020-08-21 11:55:00|4224.8|4222|4221.9|4219.1|4225.9|4223.1|4220.8|4218|895
1598011200000|2020-08-21 12:00:00|4220.9|4218.1|4222.9|4220.1|4227|4224.2|4218|4215.2|2108
1598011500000|2020-08-21 12:05:00|4222.4|4219.6|4227|4224.2|4229|4226.2|4222.4|4219.6|1500
1598011800000|2020-08-21 12:10:00|4226.9|4224.1|4235|4232.2|4235|4232.2|4226|4223.2|1177
1598012100000|2020-08-21 12:15:00|4234|4231.2|4236|4233.2|4236|4233.2|4232|4229.2|1322
1598012400000|2020-08-21 12:20:00|4237|4234.2|4240|4237.2|4240|4237.2|4233|4230.2|995
1598012700000|2020-08-21 12:25:00|4239|4236.2|4242|4239.2|4245|4242.2|4239|4236.2|1302
1598013000000|2020-08-21 12:30:00|4241.5|4238.7|4250.5|4247.7|4252|4249.2|4241|4238.2|1619
1598013300000|2020-08-21 12:35:00|4250|4247.2|4248|4245.2|4252.9|4250.1|4247|4244.2|932
1598013600000|2020-08-21 12:40:00|4249|4246.2|4250|4247.2|4250|4247.2|4247|4244.2|744
1598013900000|2020-08-21 12:45:00|4249|4246.2|4243.1|4240.3|4250|4247.2|4243|4240.2|1830
1598014200000|2020-08-21 12:50:00|4243|4240.2|4242.1|4239.3|4247.1|4244.3|4237.1|4234.3|1193
1598014500000|2020-08-21 12:55:00|4241.1|4238.3|4240.1|4237.3|4243|4240.2|4238.1|4235.3|688
1598014800000|2020-08-21 13:00:00|4241|4238.2|4206.1|4203.3|4241.1|4238.3|4204.1|4201.3|9566
1598015100000|2020-08-21 13:05:00|4206|4203.2|4204.1|4201.3|4211.1|4208.3|4199.1|4196.3|7132
1598015400000|2020-08-21 13:10:00|4203.1|4200.3|4203.1|4200.3|4208.1|4205.3|4198.2|4195.4|4101
1598015700000|2020-08-21 13:15:00|4203|4200.2|4199.1|4196.3|4203.2|4200.4|4198.1|4195.3|3151
1598016000000|2020-08-21 13:20:00|4198.2|4195.4|4202.1|4199.3|4206.1|4203.3|4198.2|4195.4|2982
1598016300000|2020-08-21 13:25:00|4201.2|4198.4|4200.2|4197.4|4205.1|4202.3|4198.2|4195.4|2369
1598016600000|2020-08-21 13:30:00|4200.1|4197.3|4198.2|4195.4|4201.2|4198.4|4193.2|4190.4|5145
1598016900000|2020-08-21 13:35:00|4197.2|4194.4|4193.2|4190.4|4199.2|4196.4|4180.2|4177.4|8464
1598017200000|2020-08-21 13:40:00|4194.1|4191.3|4192.1|4189.3|4196.1|4193.3|4187.2|4184.4|3245
1598017500000|2020-08-21 13:45:00|4193|4190.2|4209.1|4206.3|4212.1|4209.3|4192.2|4189.4|7365
1598017800000|2020-08-21 13:50:00|4210.1|4207.3|4193.1|4190.3|4211.1|4208.3|4190.1|4187.3|4420
1598018100000|2020-08-21 13:55:00|4194.1|4191.3|4207.6|4204.8|4210.1|4207.3|4189.1|4186.3|4156
1598018400000|2020-08-21 14:00:00|4207.2|4204.4|4205.1|4202.3|4211.1|4208.3|4199.1|4196.3|2832
1598018700000|2020-08-21 14:05:00|4206.1|4203.3|4227.1|4224.3|4230.1|4227.3|4205.1|4202.3|4899
1598019000000|2020-08-21 14:10:00|4226.1|4223.3|4222.1|4219.3|4232.1|4229.3|4217.1|4214.3|4126
1598019300000|2020-08-21 14:15:00|4221.6|4218.8|4221.1|4218.3|4231.1|4228.3|4219.1|4216.3|3050
1598019600000|2020-08-21 14:20:00|4222.1|4219.3|4232|4229.2|4239|4236.2|4220.1|4217.3|9285
1598019900000|2020-08-21 14:25:00|4231.1|4228.3|4232|4229.2|4234.1|4231.3|4227|4224.2|2896
1598020200000|2020-08-21 14:30:00|4232.9|4230.1|4228|4225.2|4235|4232.2|4224|4221.2|2842
1598020500000|2020-08-21 14:35:00|4227.5|4224.7|4229|4226.2|4235|4232.2|4225|4222.2|2434
1598020800000|2020-08-21 14:40:00|4230|4227.2|4225|4222.2|4232|4229.2|4223|4220.2|1792
1598021100000|2020-08-21 14:45:00|4224.1|4221.3|4225|4222.2|4226|4223.2|4218|4215.2|1743
1598021400000|2020-08-21 14:50:00|4225.1|4222.3|4221|4218.2|4226|4223.2|4220|4217.2|1478
1598021700000|2020-08-21 14:55:00|4221.1|4218.3|4206.1|4203.3|4221.1|4218.3|4204.1|4201.3|4365
1598022000000|2020-08-21 15:00:00|4205.2|4202.4|4187.2|4184.4|4210.1|4207.3|4186.1|4183.3|4967
1598022300000|2020-08-21 15:05:00|4187.6|4184.8|4198.1|4195.3|4200.1|4197.3|4183.6|4180.8|4866
1598022600000|2020-08-21 15:10:00|4198|4195.2|4198.1|4195.3|4201.1|4198.3|4194.1|4191.3|2373
1598022900000|2020-08-21 15:15:00|4197.6|4194.8|4188.1|4185.3|4200.1|4197.3|4187.1|4184.3|2125
1598023200000|2020-08-21 15:20:00|4187.6|4184.8|4185.1|4182.3|4193.1|4190.3|4181.1|4178.3|4747
1598023500000|2020-08-21 15:25:00|4184.2|4181.4|4179.1|4176.3|4187.1|4184.3|4177.2|4174.4|4317
1598023800000|2020-08-21 15:30:00|4181.1|4178.3|4161.2|4158.4|4181.1|4178.3|4158.2|4155.4|7254
1598024100000|2020-08-21 15:35:00|4162.1|4159.3|4164.2|4161.4|4165.2|4162.4|4149.7|4146.9|7261
1598024400000|2020-08-21 15:40:00|4165.1|4162.3|4164.2|4161.4|4165.2|4162.4|4157.2|4154.4|2813
1598024700000|2020-08-21 15:45:00|4163.2|4160.4|4166.2|4163.4|4172.2|4169.4|4159.2|4156.4|3308
1598025000000|2020-08-21 15:50:00|4167.1|4164.3|4160.2|4157.4|4167.1|4164.3|4157.1|4154.3|2453
1598025300000|2020-08-21 15:55:00|4160.1|4157.3|4153.7|4150.9|4161.2|4158.4|4153.2|4150.4|2192
1598025600000|2020-08-21 16:00:00|4154.2|4151.4|4158.2|4155.4|4159.2|4156.4|4152.3|4149.5|2658
1598025900000|2020-08-21 16:05:00|4158.1|4155.3|4160.2|4157.4|4161.1|4158.3|4155.2|4152.4|2073
1598026200000|2020-08-21 16:10:00|4159.2|4156.4|4163.1|4160.3|4163.2|4160.4|4159.1|4156.3|1652
1598026500000|2020-08-21 16:15:00|4163.2|4160.4|4158.2|4155.4|4164.1|4161.3|4155.2|4152.4|1604
1598026800000|2020-08-21 16:20:00|4158.1|4155.3|4158.2|4155.4|4165.1|4162.3|4156.2|4153.4|1742
1598027100000|2020-08-21 16:25:00|4158.1|4155.3|4158.2|4155.4|4159.1|4156.3|4156.2|4153.4|801
1598027400000|2020-08-21 16:30:00|4158.1|4155.3|4162.2|4159.4|4162.2|4159.4|4154.3|4151.5|1445
1598027700000|2020-08-21 16:35:00|4162.7|4159.9|4162.2|4159.4|4166.2|4163.4|4159.2|4156.4|1736
1598028000000|2020-08-21 16:40:00|4162.7|4159.9|4167.2|4164.4|4168.1|4165.3|4160.2|4157.4|2753
1598028300000|2020-08-21 16:45:00|4167.1|4164.3|4170.2|4167.4|4171.2|4168.4|4166.2|4163.4|1522
1598028600000|2020-08-21 16:50:00|4170.1|4167.3|4172.2|4169.4|4173.2|4170.4|4169.7|4166.9|877
1598028900000|2020-08-21 16:55:00|4173.2|4170.4|4172.2|4169.4|4173.2|4170.4|4168.2|4165.4|1358
1598029200000|2020-08-21 17:00:00|4172.7|4169.9|4178.2|4175.4|4178.2|4175.4|4167.2|4164.4|2259
1598029500000|2020-08-21 17:05:00|4177.2|4174.4|4194.2|4191.4|4195.2|4192.4|4177.1|4174.3|3854
1598029800000|2020-08-21 17:10:00|4193.2|4190.4|4200.1|4197.3|4205.1|4202.3|4192.1|4189.3|3688
1598030100000|2020-08-21 17:15:00|4199.2|4196.4|4193.1|4190.3|4201.2|4198.4|4192.1|4189.3|2163
1598030400000|2020-08-21 17:20:00|4193.2|4190.4|4189.2|4186.4|4196.6|4193.8|4188.2|4185.4|2015
1598030700000|2020-08-21 17:25:00|4190.1|4187.3|4191.1|4188.3|4192.2|4189.4|4189.2|4186.4|1262
1598031000000|2020-08-21 17:30:00|4191.2|4188.4|4202.1|4199.3|4204.1|4201.3|4191.1|4188.3|2960
1598031300000|2020-08-21 17:35:00|4203.1|4200.3|4200.1|4197.3|4204.1|4201.3|4196.1|4193.3|1251
1598031600000|2020-08-21 17:40:00|4199.1|4196.3|4202.1|4199.3|4202.1|4199.3|4197.1|4194.3|948
1598031900000|2020-08-21 17:45:00|4201.1|4198.3|4207.1|4204.3|4208.1|4205.3|4198.1|4195.3|1717
1598032200000|2020-08-21 17:50:00|4208.1|4205.3|4208.1|4205.3|4215.1|4212.3|4207.1|4204.3|3335
1598032500000|2020-08-21 17:55:00|4207.6|4204.8|4211.1|4208.3|4214.1|4211.3|4205.1|4202.3|1736
1598032800000|2020-08-21 18:00:00|4210.6|4207.8|4212.1|4209.3|4214.1|4211.3|4208.1|4205.3|1481
1598033100000|2020-08-21 18:05:00|4213.1|4210.3|4215.7|4212.9|4217.2|4214.4|4210.1|4207.3|1514
1598033400000|2020-08-21 18:10:00|4215.2|4212.4|4217.1|4214.3|4222.1|4219.3|4211.1|4208.3|2088
1598033700000|2020-08-21 18:15:00|4218|4215.2|4219.2|4216.4|4223.1|4220.3|4214.2|4211.4|2889
1598034000000|2020-08-21 18:20:00|4220.1|4217.3|4229.2|4226.4|4231.2|4228.4|4219.2|4216.4|4042
1598034300000|2020-08-21 18:25:00|4230.2|4227.4|4235.2|4232.4|4241.2|4238.4|4229.2|4226.4|10673
1598034600000|2020-08-21 18:30:00|4235.3|4232.5|4238.2|4235.4|4240.2|4237.4|4233.2|4230.4|4013
1598034900000|2020-08-21 18:35:00|4238.1|4235.3|4238.7|4235.9|4239.2|4236.4|4236.1|4233.3|1823
1598035200000|2020-08-21 18:40:00|4239.1|4236.3|4236.1|4233.3|4239.2|4236.4|4235.1|4232.3|945
1598035500000|2020-08-21 18:45:00|4237.1|4234.3|4232|4229.2|4237.1|4234.3|4231.1|4228.3|675
1598035800000|2020-08-21 18:50:00|4231.1|4228.3|4230.1|4227.3|4232.1|4229.3|4229.1|4226.3|531
1598036100000|2020-08-21 18:55:00|4231|4228.2|4237.1|4234.3|4237.1|4234.3|4230.1|4227.3|546
1598036400000|2020-08-21 19:00:00|4236.2|4233.4|4233.1|4230.3|4239.1|4236.3|4233.1|4230.3|746
1598036700000|2020-08-21 19:05:00|4232.2|4229.4|4233.1|4230.3|4233.1|4230.3|4230.1|4227.3|525
1598037000000|2020-08-21 19:10:00|4234.1|4231.3|4237.1|4234.3|4238.1|4235.3|4233.1|4230.3|451
1598037300000|2020-08-21 19:15:00|4236.1|4233.3|4230.1|4227.3|4238.1|4235.3|4230.1|4227.3|729
1598037600000|2020-08-21 19:20:00|4230.6|4227.8|4234.1|4231.3|4235.1|4232.3|4229.1|4226.3|522
1598037900000|2020-08-21 19:25:00|4234.2|4231.4|4234.1|4231.3|4235.2|4232.4|4231.2|4228.4|550
1598038200000|2020-08-21 19:30:00|4234.2|4231.4|4231.2|4228.4|4234.2|4231.4|4231.1|4228.3|335
1598038500000|2020-08-21 19:35:00|4231.1|4228.3|4234.1|4231.3|4234.2|4231.4|4230.1|4227.3|324
1598038800000|2020-08-21 19:40:00|4234.2|4231.4|4229.2|4226.4|4234.2|4231.4|4228.1|4225.3|927
1598039100000|2020-08-21 19:45:00|4229.1|4226.3|4229.1|4226.3|4232.1|4229.3|4228.1|4225.3|901
1598039400000|2020-08-21 19:50:00|4229.2|4226.4|4230.2|4227.4|4232.1|4229.3|4227.2|4224.4|1495
1598039700000|2020-08-21 19:55:00|4230.6|4227.8|4231.1|4228.3|4231.2|4228.4|4229.2|4226.4|475
1598040000000|2020-08-21 20:00:00|4231.2|4228.4|4230.1|4227.3|4232.1|4229.3|4230.1|4227.3|203
1598040300000|2020-08-21 20:05:00|4229.2|4226.4|4229.1|4226.3|4230.1|4227.3|4228.1|4225.3|124
1598040600000|2020-08-21 20:10:00|4228.2|4225.4|4229.2|4226.4|4230.2|4227.4|4228.2|4225.4|751
1598040900000|2020-08-21 20:15:00|4228.2|4225.4|4232.2|4229.4|4232.2|4229.4|4228.2|4225.4|116
1598041200000|2020-08-21 20:20:00|4233.2|4230.4|4233.2|4230.4|4234.1|4231.3|4233.1|4230.3|188
1598041500000|2020-08-21 20:25:00|4233.1|4230.3|4232.2|4229.4|4233.2|4230.4|4232.1|4229.3|73
1598041800000|2020-08-21 20:30:00|4233.1|4230.3|4233.1|4230.3|4234.1|4231.3|4232.1|4229.3|198
1598042100000|2020-08-21 20:35:00|4233.2|4230.4|4233.2|4230.4|4234.1|4231.3|4233.1|4230.3|86
1598042400000|2020-08-21 20:40:00|4233.1|4230.3|4233.2|4230.4|4233.2|4230.4|4232.2|4229.4|388
1598042700000|2020-08-21 20:45:00|4232.7|4229.9|4231.2|4228.4|4234.1|4231.3|4231.1|4228.3|524
1598043000000|2020-08-21 20:50:00|4231.1|4228.3|4229.2|4226.4|4231.1|4228.3|4228.2|4225.4|129
1598043300000|2020-08-21 20:55:00|4229.1|4226.3|4229.7|4226.9|4235.3|4231.4|4228.7|4224.2|615
1598220000000|2020-08-23 22:00:00|4248.7|4245.9|4269.8|4267|4270.3|4267.5|4236.8|4234|2332
1598220300000|2020-08-23 22:05:00|4270.2|4267.4|4274.7|4271.9|4275.7|4272.9|4264.7|4261.3|1161
1598220600000|2020-08-23 22:10:00|4275.6|4272.8|4268.9|4266.1|4275.6|4272.8|4268.8|4265.2|587
1598220900000|2020-08-23 22:15:00|4268.8|4266|4264.8|4262|4270|4267|4262.8|4260|433
1598221200000|2020-08-23 22:20:00|4265.7|4262.9|4261.7|4258.9|4265.8|4263|4258.8|4256|278
1598221500000|2020-08-23 22:25:00|4260.8|4258|4261.7|4258.9|4261.8|4259|4259.8|4257|99
1598221800000|2020-08-23 22:30:00|4261.8|4259|4257.8|4255|4264.8|4262|4257.8|4255|162
1598222100000|2020-08-23 22:35:00|4258.6|4255.8|4255.8|4253|4258.8|4256|4252.9|4250.1|298
1598222400000|2020-08-23 22:40:00|4254.8|4252|4255.8|4253|4257.8|4255|4251.8|4249|222
1598222700000|2020-08-23 22:45:00|4256.3|4253.5|4255.7|4252.9|4257.8|4255|4253.8|4251|177
1598223000000|2020-08-23 22:50:00|4255.3|4252.5|4252.8|4250|4256.8|4254|4251.8|4249|128
1598223300000|2020-08-23 22:55:00|4253.6|4250.8|4252.8|4250|4255.8|4253|4252.8|4250|98
1598223600000|2020-08-23 23:00:00|4253.6|4250.8|4253.8|4251|4254.8|4252|4252.8|4250|104
1598223900000|2020-08-23 23:05:00|4253.7|4250.9|4251.8|4249|4253.8|4251|4250.8|4248|92
1598224200000|2020-08-23 23:10:00|4250.9|4248.1|4254.8|4252|4254.9|4252.1|4249.9|4247.1|238
1598224500000|2020-08-23 23:15:00|4254.9|4252.1|4255.8|4253|4255.8|4253|4254.8|4252|72
1598224800000|2020-08-23 23:20:00|4255.3|4252.5|4255.8|4253|4255.9|4253.1|4254.8|4252|123
1598225100000|2020-08-23 23:25:00|4255.9|4253.1|4253.9|4251.1|4256.7|4253.9|4253.9|4251.1|48
1598225400000|2020-08-23 23:30:00|4254.7|4251.9|4250.9|4248.1|4254.9|4252.1|4250.7|4247.9|102
1598225700000|2020-08-23 23:35:00|4250.8|4248|4251.9|4249.1|4252.8|4250|4248.9|4246.1|99
1598226000000|2020-08-23 23:40:00|4251.4|4248.6|4249.9|4247.1|4251.9|4249.1|4249.8|4247|110
1598226300000|2020-08-23 23:45:00|4250.8|4248|4251.9|4249.1|4251.9|4249.1|4249.8|4247|108
1598226600000|2020-08-23 23:50:00|4251.8|4249|4247.8|4245|4251.9|4249.1|4245.8|4243|119
1598226900000|2020-08-23 23:55:00|4247|4244.2|4247.9|4245.1|4248.8|4246|4244.9|4242.1|206
1598227200000|2020-08-24 00:00:00|4247.8|4245|4235|4232.2|4249.9|4247.1|4233|4230.2|789
1598227500000|2020-08-24 00:05:00|4235.9|4233.1|4240.9|4238.1|4242|4239.2|4233|4230.2|684
1598227800000|2020-08-24 00:10:00|4240.5|4237.7|4241|4238.2|4243|4240.2|4239.9|4237.1|275
1598228100000|2020-08-24 00:15:00|4241.9|4239.1|4246|4243.2|4246.9|4244.1|4241|4238.2|339
1598228400000|2020-08-24 00:20:00|4246.9|4244.1|4244|4241.2|4247|4244.2|4244|4241.2|224
1598228700000|2020-08-24 00:25:00|4243.1|4240.3|4242|4239.2|4246|4243.2|4242|4239.2|134
1598229000000|2020-08-24 00:30:00|4242.9|4240.1|4245|4242.2|4247|4244.2|4239.1|4236.3|401
1598229300000|2020-08-24 00:35:00|4245.9|4243.1|4248|4245.2|4249.4|4246.6|4243|4240.2|921
1598229600000|2020-08-24 00:40:00|4247.9|4245.1|4249|4246.2|4249.9|4247.1|4245|4242.2|329
1598229900000|2020-08-24 00:45:00|4249.4|4246.6|4247|4244.2|4250.9|4248.1|4246|4243.2|155
1598230200000|2020-08-24 00:50:00|4247.9|4245.1|4250|4247.2|4251.9|4249.1|4246|4243.2|246
1598230500000|2020-08-24 00:55:00|4250.9|4248.1|4250|4247.2|4251|4248.2|4247.9|4245.1|89
1598230800000|2020-08-24 01:00:00|4250.8|4248|4244|4241.2|4252.9|4250.1|4242|4239.2|374
1598231100000|2020-08-24 01:05:00|4243.9|4241.1|4247.1|4244.3|4247.1|4244.3|4241|4238.2|327
1598231400000|2020-08-24 01:10:00|4248|4245.2|4247|4244.2|4249|4246.2|4244.1|4241.3|312
1598231700000|2020-08-24 01:15:00|4247.5|4244.7|4252|4249.2|4252.9|4250.1|4247.5|4244.7|252
1598232000000|2020-08-24 01:20:00|4252.8|4250|4251|4248.2|4254|4251.2|4249.9|4247.1|373
1598232300000|2020-08-24 01:25:00|4251.5|4248.7|4251|4248.2|4253.9|4251.1|4250|4247.2|253
1598232600000|2020-08-24 01:30:00|4251.1|4248.3|4249|4246.2|4252|4249.2|4247.1|4244.3|213
1598232900000|2020-08-24 01:35:00|4250|4247.2|4253|4250.2|4253|4250.2|4249.1|4246.3|152
1598233200000|2020-08-24 01:40:00|4253.1|4250.3|4251.1|4248.3|4254.9|4252.1|4251|4248.2|258
1598233500000|2020-08-24 01:45:00|4251.5|4248.7|4249.1|4246.3|4252.1|4249.3|4247.1|4244.3|164
1598233800000|2020-08-24 01:50:00|4249|4246.2|4249.1|4246.3|4249.1|4246.3|4246.9|4244.1|1041
1598234100000|2020-08-24 01:55:00|4249|4246.2|4249.1|4246.3|4250.9|4248.1|4248|4245.2|134
1598234400000|2020-08-24 02:00:00|4249|4246.2|4252.1|4249.3|4252.1|4249.3|4249|4246.2|136
1598234700000|2020-08-24 02:05:00|4251.7|4248.9|4251|4248.2|4252.1|4249.3|4250.1|4247.3|76
1598235000000|2020-08-24 02:10:00|4251.1|4248.3|4249.1|4246.3|4252.1|4249.3|4248.1|4245.3|182
1598235300000|2020-08-24 02:15:00|4250|4247.2|4248.1|4245.3|4250|4247.2|4247.1|4244.3|57
1598235600000|2020-08-24 02:20:00|4248|4245.2|4247.1|4244.3|4248.1|4245.3|4247.1|4244.3|60
1598235900000|2020-08-24 02:25:00|4246.7|4243.9|4247.1|4244.3|4248|4245.2|4246.7|4243.9|86
1598236200000|2020-08-24 02:30:00|4247.5|4244.7|4247.1|4244.3|4248.1|4245.3|4246.1|4243.3|116
1598236500000|2020-08-24 02:35:00|4248|4245.2|4247.1|4244.3|4249.1|4246.3|4244.3|4241.5|603
1598236800000|2020-08-24 02:40:00|4247|4244.2|4247.1|4244.3|4248.1|4245.3|4246.1|4243.3|129
1598237100000|2020-08-24 02:45:00|4247.5|4244.7|4247|4244.2|4248.1|4245.3|4247|4244.2|78
1598237400000|2020-08-24 02:50:00|4246.1|4243.3|4245.1|4242.3|4247.1|4244.3|4245.1|4242.3|248
1598237700000|2020-08-24 02:55:00|4245|4242.2|4240.1|4237.3|4245.1|4242.3|4240|4237.2|349
1598238000000|2020-08-24 03:00:00|4240.6|4237.8|4240.6|4237.8|4242.1|4239.3|4240.1|4237.3|156
1598238300000|2020-08-24 03:05:00|4240.1|4237.3|4238.1|4235.3|4241.1|4238.3|4237.1|4234.3|322
1598238600000|2020-08-24 03:10:00|4239|4236.2|4237.1|4234.3|4240.1|4237.3|4235.1|4232.3|767
1598238900000|2020-08-24 03:15:00|4238|4235.2|4235.1|4232.3|4238.1|4235.3|4235.1|4232.3|75
1598239200000|2020-08-24 03:20:00|4236|4233.2|4237.1|4234.3|4239.1|4236.3|4235.1|4232.3|403
1598239500000|2020-08-24 03:25:00|4237|4234.2|4237.1|4234.3|4238.1|4235.3|4235.1|4232.3|252
1598239800000|2020-08-24 03:30:00|4237.6|4234.8|4239.2|4236.4|4240.2|4237.4|4237.6|4234.8|194
1598240100000|2020-08-24 03:35:00|4238.3|4235.5|4238.2|4235.4|4240.1|4237.3|4238.2|4235.4|123
1598240400000|2020-08-24 03:40:00|4238.1|4235.3|4237.2|4234.4|4238.2|4235.4|4236.2|4233.4|163
1598240700000|2020-08-24 03:45:00|4237.7|4234.9|4237.2|4234.4|4238.2|4235.4|4236.2|4233.4|218
1598241000000|2020-08-24 03:50:00|4238|4235.2|4238.2|4235.4|4239.2|4236.4|4238|4235.2|62
1598241300000|2020-08-24 03:55:00|4238.1|4235.3|4237.2|4234.4|4238.1|4235.3|4236.2|4233.4|127
1598241600000|2020-08-24 04:00:00|4238.2|4235.4|4235.2|4232.4|4238.2|4235.4|4235.2|4232.4|58
1598241900000|2020-08-24 04:05:00|4235.3|4232.5|4235.2|4232.4|4235.3|4232.5|4234.3|4231.5|156
1598242200000|2020-08-24 04:10:00|4234.3|4231.5|4234.3|4231.5|4234.3|4231.5|4233.3|4230.5|155
1598242500000|2020-08-24 04:15:00|4235.2|4232.4|4234.3|4231.5|4235.3|4232.5|4234.2|4231.4|53
1598242800000|2020-08-24 04:20:00|4233.3|4230.5|4234.3|4231.5|4235.2|4232.4|4233.3|4230.5|87
1598243100000|2020-08-24 04:25:00|4233.4|4230.6|4233.3|4230.5|4234.3|4231.5|4233.3|4230.5|61
1598243400000|2020-08-24 04:30:00|4233.8|4231|4236.3|4233.5|4236.3|4233.5|4233.3|4230.5|102
1598243700000|2020-08-24 04:35:00|4236.2|4233.4|4236.3|4233.5|4237.3|4234.5|4235.8|4233|44
1598244000000|2020-08-24 04:40:00|4237.2|4234.4|4235.2|4232.4|4237.2|4234.4|4234.3|4231.5|77
1598244300000|2020-08-24 04:45:00|4235.3|4232.5|4232.2|4229.4|4235.3|4232.5|4232.2|4229.4|120
1598244600000|2020-08-24 04:50:00|4232.3|4229.5|4232.3|4229.5|4232.4|4229.6|4231.3|4228.5|62
1598244900000|2020-08-24 04:55:00|4232.4|4229.6|4233.3|4230.5|4233.3|4230.5|4231.4|4228.6|128
1598245200000|2020-08-24 05:00:00|4233.4|4230.6|4234.2|4231.4|4235.3|4232.5|4232.4|4229.6|146
1598245500000|2020-08-24 05:05:00|4233.3|4230.5|4232.3|4229.5|4234.2|4231.4|4232.3|4229.5|122
1598245800000|2020-08-24 05:10:00|4231.4|4228.6|4231.2|4228.4|4231.8|4229|4230.4|4227.6|65
1598246100000|2020-08-24 05:15:00|4231.3|4228.5|4230.3|4227.5|4232.4|4229.6|4230.3|4227.5|162
1598246400000|2020-08-24 05:20:00|4230.2|4227.4|4229.4|4226.6|4230.4|4227.6|4229.2|4226.4|150
1598246700000|2020-08-24 05:25:00|4229.3|4226.5|4231.3|4228.5|4231.3|4228.5|4229.3|4226.5|116
1598247000000|2020-08-24 05:30:00|4231.4|4228.6|4236.4|4233.6|4236.4|4233.6|4231.4|4228.6|394
1598247300000|2020-08-24 05:35:00|4237.2|4234.4|4241.3|4238.5|4241.4|4238.6|4235.4|4232.6|401
1598247600000|2020-08-24 05:40:00|4241.4|4238.6|4241.3|4238.5|4243.4|4240.6|4240.3|4237.5|458
1598247900000|2020-08-24 05:45:00|4241.4|4238.6|4242.3|4239.5|4245.3|4242.5|4241.3|4238.5|432
1598248200000|2020-08-24 05:50:00|4242.2|4239.4|4245.3|4242.5|4246.4|4243.6|4242.2|4239.4|206
1598248500000|2020-08-24 05:55:00|4246.2|4243.4|4244.3|4241.5|4247.3|4244.5|4244.3|4241.5|220
1598248800000|2020-08-24 06:00:00|4245.2|4242.4|4243.4|4240.6|4247.4|4244.6|4242.4|4239.6|374
1598249100000|2020-08-24 06:05:00|4242.4|4239.6|4244.3|4241.5|4246.3|4243.5|4242.4|4239.6|289
1598249400000|2020-08-24 06:10:00|4244.2|4241.4|4244.2|4241.4|4246.3|4243.5|4243.3|4240.5|153
1598249700000|2020-08-24 06:15:00|4244.8|4242|4245.3|4242.5|4247.2|4244.4|4244.8|4242|142
1598250000000|2020-08-24 06:20:00|4245.2|4242.4|4242.2|4239.4|4245.2|4242.4|4241.3|4238.5|292
1598250300000|2020-08-24 06:25:00|4241.4|4238.6|4246.3|4243.5|4246.4|4243.6|4241.3|4238.5|348
1598250600000|2020-08-24 06:30:00|4246.4|4243.6|4248.3|4245.5|4249.3|4246.5|4246.4|4243.6|305
1598250900000|2020-08-24 06:35:00|4248.4|4245.6|4248.3|4245.5|4250.2|4247.4|4248.3|4245.5|211
1598251200000|2020-08-24 06:40:00|4247.4|4244.6|4246.3|4243.5|4248.3|4245.5|4246.3|4243.5|241
1598251500000|2020-08-24 06:45:00|4245.5|4242.7|4246.3|4243.5|4247.3|4244.5|4245.4|4242.6|179
1598251800000|2020-08-24 06:50:00|4246.4|4243.6|4246.4|4243.6|4246.4|4243.6|4244.4|4241.6|205
1598252100000|2020-08-24 06:55:00|4246.3|4243.5|4247.3|4244.5|4248.3|4245.5|4246.3|4243.5|362
1598252400000|2020-08-24 07:00:00|4247.4|4244.6|4258.2|4255.4|4262.2|4259.4|4247.3|4244.5|2175
1598252700000|2020-08-24 07:05:00|4258.1|4255.3|4264.2|4261.4|4265.1|4262.3|4257.2|4254.4|954
1598253000000|2020-08-24 07:10:00|4264.3|4261.5|4269.2|4266.4|4269.7|4266.9|4264.2|4261.4|1182
1598253300000|2020-08-24 07:15:00|4269.3|4266.5|4267.3|4264.5|4270.3|4267.5|4266.2|4263.4|880
1598253600000|2020-08-24 07:20:00|4267.2|4264.4|4267.3|4264.5|4269.7|4266.9|4267.2|4264.4|568
1598253900000|2020-08-24 07:25:00|4268.2|4265.4|4269.2|4266.4|4270.1|4267.3|4267.2|4264.4|419
1598254200000|2020-08-24 07:30:00|4269.3|4266.5|4269.1|4266.3|4270.3|4267.5|4268.2|4265.4|458
1598254500000|2020-08-24 07:35:00|4269.2|4266.4|4269.1|4266.3|4270.7|4267.9|4267.2|4264.4|741
1598254800000|2020-08-24 07:40:00|4269.2|4266.4|4269.2|4266.4|4270.2|4267.4|4268.1|4265.3|245
1598255100000|2020-08-24 07:45:00|4269.3|4266.5|4268.2|4265.4|4269.3|4266.5|4268.1|4265.3|322
1598255400000|2020-08-24 07:50:00|4267.2|4264.4|4269.2|4266.4|4270.2|4267.4|4267.1|4264.3|446
1598255700000|2020-08-24 07:55:00|4270.1|4267.3|4267.6|4264.8|4271.1|4268.3|4267.1|4264.3|479
1598256000000|2020-08-24 08:00:00|4267.7|4264.9|4264.2|4261.4|4270.2|4267.4|4264.2|4261.4|1192
1598256300000|2020-08-24 08:05:00|4264.1|4261.3|4267.2|4264.4|4269.3|4266.5|4264.1|4261.3|670
1598256600000|2020-08-24 08:10:00|4267.1|4264.3|4267.2|4264.4|4268.2|4265.4|4266.3|4263.5|437
1598256900000|2020-08-24 08:15:00|4266.3|4263.5|4268.2|4265.4|4268.2|4265.4|4265.1|4262.3|492
1598257200000|2020-08-24 08:20:00|4268.3|4265.5|4268.2|4265.4|4270.2|4267.4|4268.2|4265.4|532
1598257500000|2020-08-24 08:25:00|4267.2|4264.4|4270.2|4267.4|4271.3|4268.5|4257.7|4254.9|2092
1598257800000|2020-08-24 08:30:00|4270.3|4267.5|4268.2|4265.4|4271.3|4268.5|4263.2|4260.4|1167
1598258100000|2020-08-24 08:35:00|4267.3|4264.5|4270.2|4267.4|4272.2|4269.4|4266.3|4263.5|741
1598258400000|2020-08-24 08:40:00|4271.1|4268.3|4272.2|4269.4|4273.2|4270.4|4269.2|4266.4|687
1598258700000|2020-08-24 08:45:00|4272.3|4269.5|4273.2|4270.4|4273.2|4270.4|4269.2|4266.4|601
1598259000000|2020-08-24 08:50:00|4272.2|4269.4|4265.2|4262.4|4273.2|4270.4|4261.2|4258.4|918
1598259300000|2020-08-24 08:55:00|4265.3|4262.5|4265.3|4262.5|4267.2|4264.4|4264.2|4261.4|443
1598259600000|2020-08-24 09:00:00|4266.2|4263.4|4268.3|4265.5|4269.2|4266.4|4263.2|4260.4|421
1598259900000|2020-08-24 09:05:00|4269.2|4266.4|4264.2|4261.4|4271.2|4268.4|4263.8|4261|485
1598260200000|2020-08-24 09:10:00|4261.7|4258.9|4269.3|4266.5|4270.2|4267.4|4259.2|4256.4|780
1598260500000|2020-08-24 09:15:00|4269.8|4267|4272.2|4269.4|4274.2|4271.4|4266.3|4263.5|875
1598260800000|2020-08-24 09:20:00|4272.3|4269.5|4272.3|4269.5|4273.3|4270.5|4271.2|4268.4|391
1598261100000|2020-08-24 09:25:00|4272.2|4269.4|4271.3|4268.5|4273.4|4270.6|4270.4|4267.6|298
1598261400000|2020-08-24 09:30:00|4271.4|4268.6|4271.3|4268.5|4273.3|4270.5|4269.2|4266.4|391
1598261700000|2020-08-24 09:35:00|4271.4|4268.6|4271.8|4269|4273.2|4270.4|4269.3|4266.5|394
1598262000000|2020-08-24 09:40:00|4272.2|4269.4|4273.3|4270.5|4273.4|4270.6|4272.2|4269.4|421
1598262300000|2020-08-24 09:45:00|4273.2|4270.4|4272.4|4269.6|4273.3|4270.5|4270.4|4267.6|393
1598262600000|2020-08-24 09:50:00|4273.2|4270.4|4271.3|4268.5|4273.3|4270.5|4270.3|4267.5|280
1598262900000|2020-08-24 09:55:00|4271.2|4268.4|4271.3|4268.5|4273.2|4270.4|4270.2|4267.4|321
1598263200000|2020-08-24 10:00:00|4271.8|4269|4272.2|4269.4|4272.3|4269.5|4270.3|4267.5|199
1598263500000|2020-08-24 10:05:00|4272.3|4269.5|4272.3|4269.5|4273.2|4270.4|4271.2|4268.4|265
1598263800000|2020-08-24 10:10:00|4272.4|4269.6|4272.3|4269.5|4276.8|4274|4271.3|4268.5|823
1598264100000|2020-08-24 10:15:00|4272.2|4269.4|4272.3|4269.5|4273.4|4270.6|4272.2|4269.4|129
1598264400000|2020-08-24 10:20:00|4273.2|4270.4|4268.8|4266|4273.2|4270.4|4267.2|4264.4|526
1598264700000|2020-08-24 10:25:00|4268.4|4265.6|4268.4|4265.6|4270.3|4267.5|4268.2|4265.4|183
1598265000000|2020-08-24 10:30:00|4268.3|4265.5|4272.2|4269.4|4272.2|4269.4|4266.4|4263.6|296
1598265300000|2020-08-24 10:35:00|4273.2|4270.4|4272.2|4269.4|4273.3|4270.5|4271.3|4268.5|311
1598265600000|2020-08-24 10:40:00|4271.2|4268.4|4268.2|4265.4|4272.2|4269.4|4267.2|4264.4|406
1598265900000|2020-08-24 10:45:00|4268.3|4265.5|4266.2|4263.4|4269.3|4266.5|4266.2|4263.4|547
1598266200000|2020-08-24 10:50:00|4266.3|4263.5|4267.2|4264.4|4268.3|4265.5|4266.2|4263.4|252
1598266500000|2020-08-24 10:55:00|4267.3|4264.5|4269.2|4266.4|4270.2|4267.4|4267.2|4264.4|213
1598266800000|2020-08-24 11:00:00|4269.3|4266.5|4269.3|4266.5|4270.2|4267.4|4267.3|4264.5|162
1598267100000|2020-08-24 11:05:00|4269.2|4266.4|4271.3|4268.5|4271.4|4268.6|4269.2|4266.4|216
1598267400000|2020-08-24 11:10:00|4271.2|4268.4|4268.4|4265.6|4272.3|4269.5|4267.3|4264.5|579
1598267700000|2020-08-24 11:15:00|4268.3|4265.5|4271.3|4268.5|4271.4|4268.6|4268.3|4265.5|410
1598268000000|2020-08-24 11:20:00|4271.2|4268.4|4270.3|4267.5|4271.3|4268.5|4268.3|4265.5|217
1598268300000|2020-08-24 11:25:00|4270.4|4267.6|4270.3|4267.5|4272.4|4269.6|4269.3|4266.5|455
1598268600000|2020-08-24 11:30:00|4271.2|4268.4|4272.3|4269.5|4272.3|4269.5|4271.2|4268.4|130
1598268900000|2020-08-24 11:35:00|4271.4|4268.6|4272.3|4269.5|4272.3|4269.5|4271.3|4268.5|187
1598269200000|2020-08-24 11:40:00|4273.2|4270.4|4281.3|4278.5|4281.3|4278.5|4273.2|4270.4|1227
1598269500000|2020-08-24 11:45:00|4281.2|4278.4|4279.3|4276.5|4281.7|4278.9|4278.3|4275.5|631
1598269800000|2020-08-24 11:50:00|4278.4|4275.6|4283.4|4280.6|4283.4|4280.6|4277.3|4274.5|680
1598270100000|2020-08-24 11:55:00|4283.3|4280.5|4281.3|4278.5|4285.3|4282.5|4280.3|4277.5|866
1598270400000|2020-08-24 12:00:00|4281.4|4278.6|4284.4|4281.6|4287.2|4284.4|4281.3|4278.5|1396
1598270700000|2020-08-24 12:05:00|4285.2|4282.4|4282.4|4279.6|4286.3|4283.5|4282.4|4279.6|639
1598271000000|2020-08-24 12:10:00|4283.3|4280.5|4280.3|4277.5|4285.3|4282.5|4280.3|4277.5|768
1598271300000|2020-08-24 12:15:00|4280.4|4277.6|4280.9|4278.1|4283.3|4280.5|4277.4|4274.6|844
1598271600000|2020-08-24 12:20:00|4281.3|4278.5|4280.5|4277.7|4283.3|4280.5|4277.4|4274.6|1390
1598271900000|2020-08-24 12:25:00|4280.4|4277.6|4275.5|4272.7|4282.5|4279.7|4275.5|4272.7|1440
1598272200000|2020-08-24 12:30:00|4276|4273.2|4277.5|4274.7|4279.5|4276.7|4273.6|4270.8|1096
1598272500000|2020-08-24 12:35:00|4276.6|4273.8|4271.5|4268.7|4276.6|4273.8|4271.5|4268.7|977
1598272800000|2020-08-24 12:40:00|4271.6|4268.8|4273.5|4270.7|4275.5|4272.7|4271.5|4268.7|1095
1598273100000|2020-08-24 12:45:00|4273.4|4270.6|4273.3|4270.5|4275.5|4272.7|4272.4|4269.6|561
1598273400000|2020-08-24 12:50:00|4273.5|4270.7|4276.1|4273.3|4276.3|4273.5|4273.4|4270.6|3465
1598273700000|2020-08-24 12:55:00|4277.1|4274.3|4279.3|4276.5|4280.1|4277.3|4274.3|4271.5|1977
1598274000000|2020-08-24 13:00:00|4280.3|4277.5|4268.4|4265.6|4294.1|4291.3|4260.2|4257.4|10020
1598274300000|2020-08-24 13:05:00|4268.3|4265.5|4248.3|4245.5|4278.3|4275.5|4244.3|4241.5|9206
1598274600000|2020-08-24 13:10:00|4248.7|4245.9|4257.3|4254.5|4260.7|4257.9|4248.3|4245.5|2953
1598274900000|2020-08-24 13:15:00|4257.2|4254.4|4259.8|4257|4263.3|4260.5|4254.3|4251.5|2013
1598275200000|2020-08-24 13:20:00|4260.3|4257.5|4260.2|4257.4|4262.3|4259.5|4253.3|4250.5|1799
1598275500000|2020-08-24 13:25:00|4260.3|4257.5|4254.2|4251.4|4263.3|4260.5|4254.2|4251.4|1608
1598275800000|2020-08-24 13:30:00|4254.3|4251.5|4253.4|4250.6|4258.3|4255.5|4241.3|4238.5|4968
1598276100000|2020-08-24 13:35:00|4253.3|4250.5|4251.3|4248.5|4255.3|4252.5|4245.5|4242.7|1919
1598276400000|2020-08-24 13:40:00|4250.9|4248.1|4242.5|4239.7|4251.4|4248.6|4241.4|4238.6|1835
1598276700000|2020-08-24 13:45:00|4243.5|4240.7|4253.3|4250.5|4256.4|4253.6|4243.4|4240.6|2218
1598277000000|2020-08-24 13:50:00|4252.5|4249.7|4251.4|4248.6|4253.4|4250.6|4245.4|4242.6|1673
1598277300000|2020-08-24 13:55:00|4251.3|4248.5|4248.7|4245.9|4253.4|4250.6|4242.6|4239.8|3436
1598277600000|2020-08-24 14:00:00|4249.1|4246.3|4259.7|4256.9|4260.5|4257.7|4247.6|4244.8|2190
1598277900000|2020-08-24 14:05:00|4260.5|4257.7|4265.6|4262.8|4265.6|4262.8|4259.5|4256.7|2276
1598278200000|2020-08-24 14:10:00|4265.5|4262.7|4270.6|4267.8|4272.4|4269.6|4265.5|4262.7|4712
1598278500000|2020-08-24 14:15:00|4271.5|4268.7|4277.6|4274.8|4278.6|4275.8|4269.6|4266.8|2042
1598278800000|2020-08-24 14:20:00|4277.5|4274.7|4273.5|4270.7|4280.5|4277.7|4270.5|4267.7|2522
1598279100000|2020-08-24 14:25:00|4273.6|4270.8|4275.6|4272.8|4282.5|4279.7|4272.5|4269.7|3446
1598279400000|2020-08-24 14:30:00|4276.5|4273.7|4265.7|4262.9|4277.6|4274.8|4265.6|4262.8|2546
1598279700000|2020-08-24 14:35:00|4265.6|4262.8|4275.6|4272.8|4279.5|4276.7|4265.6|4262.8|1731
1598280000000|2020-08-24 14:40:00|4275.5|4272.7|4270.5|4267.7|4277.5|4274.7|4266.7|4263.9|4755
1598280300000|2020-08-24 14:45:00|4270.6|4267.8|4262.5|4259.7|4273.5|4270.7|4260.5|4257.7|3470
1598280600000|2020-08-24 14:50:00|4262.6|4259.8|4255.7|4252.9|4266.6|4263.8|4254.7|4251.9|1766
1598280900000|2020-08-24 14:55:00|4255.6|4252.8|4262.7|4259.9|4263.7|4260.9|4253.6|4250.8|1949
1598281200000|2020-08-24 15:00:00|4262.6|4259.8|4260.6|4257.8|4266.5|4263.7|4256.6|4253.8|1741
1598281500000|2020-08-24 15:05:00|4260.5|4257.7|4270.6|4267.8|4273.5|4270.7|4259.7|4256.9|2023
1598281800000|2020-08-24 15:10:00|4270.7|4267.9|4269.7|4266.9|4271.7|4268.9|4265.7|4262.9|1462
1598282100000|2020-08-24 15:15:00|4269.6|4266.8|4269.6|4266.8|4271.6|4268.8|4263.7|4260.9|2213
1598282400000|2020-08-24 15:20:00|4269.7|4266.9|4266.6|4263.8|4273.6|4270.8|4262.7|4259.9|2822
1598282700000|2020-08-24 15:25:00|4265.7|4262.9|4272.6|4269.8|4274.4|4271.6|4264.8|4262|2045
1598283000000|2020-08-24 15:30:00|4272.7|4269.9|4281.6|4278.8|4281.6|4278.8|4271.7|4268.9|3635
1598283300000|2020-08-24 15:35:00|4280.6|4277.8|4276.7|4273.9|4285.6|4282.8|4274.6|4271.8|2308
1598283600000|2020-08-24 15:40:00|4277.6|4274.8|4275.5|4272.7|4282.6|4279.8|4273.7|4270.9|4039
1598283900000|2020-08-24 15:45:00|4275.6|4272.8|4270.7|4267.9|4275.7|4272.9|4269.7|4266.9|1951
1598284200000|2020-08-24 15:50:00|4271.6|4268.8|4264.7|4261.9|4271.7|4268.9|4263.7|4260.9|2086
1598284500000|2020-08-24 15:55:00|4265.6|4262.8|4263.7|4260.9|4266.7|4263.9|4262.7|4259.9|1291
1598284800000|2020-08-24 16:00:00|4264.5|4261.7|4258.8|4256|4267.6|4264.8|4257.9|4255.1|4244
1598285100000|2020-08-24 16:05:00|4258|4255.2|4254.9|4252.1|4258.9|4256.1|4250.9|4248.1|4309
1598285400000|2020-08-24 16:10:00|4254.8|4252|4255.9|4253.1|4257.8|4255|4253.8|4251|1823
1598285700000|2020-08-24 16:15:00|4254.9|4252.1|4257.8|4255|4257.9|4255.1|4250.9|4248.1|1663
1598286000000|2020-08-24 16:20:00|4257|4254.2|4253.1|4250.3|4257.9|4255.1|4248.1|4245.3|3260
1598286300000|2020-08-24 16:25:00|4252.1|4249.3|4252.1|4249.3|4253.1|4250.3|4250.1|4247.3|1008
1598286600000|2020-08-24 16:30:00|4252|4249.2|4250.9|4248.1|4252.9|4250.1|4248.9|4246.1|1796
1598286900000|2020-08-24 16:35:00|4251.8|4249|4260.9|4258.1|4263.1|4259.1|4250.9|4248.1|2054
1598287200000|2020-08-24 16:40:00|4260.1|4257.3|4259.9|4257.1|4260.9|4258.1|4255.9|4253.1|1158
1598287500000|2020-08-24 16:45:00|4260.8|4258|4255|4252.2|4261|4258.2|4254|4251.2|1037
1598287800000|2020-08-24 16:50:00|4254.1|4251.3|4249.1|4246.3|4257.1|4254.3|4249.1|4246.3|1139
1598288100000|2020-08-24 16:55:00|4249|4246.2|4245|4242.2|4251|4248.2|4244.1|4241.3|1822
1598288400000|2020-08-24 17:00:00|4245.1|4242.3|4251.1|4248.3|4253.1|4250.3|4244.1|4241.3|3112
1598288700000|2020-08-24 17:05:00|4252.1|4249.3|4253.1|4250.3|4255.1|4252.3|4251.1|4248.3|1412
1598289000000|2020-08-24 17:10:00|4254|4251.2|4257.1|4254.3|4259.1|4256.3|4253.1|4250.3|2024
1598289300000|2020-08-24 17:15:00|4256.2|4253.4|4262.1|4259.3|4264.1|4261.3|4256.1|4253.3|1607
1598289600000|2020-08-24 17:20:00|4263.1|4260.3|4264.1|4261.3|4266.1|4263.3|4261.1|4258.3|1253
1598289900000|2020-08-24 17:25:00|4265|4262.2|4266.1|4263.3|4266.1|4263.3|4263.1|4260.3|852
1598290200000|2020-08-24 17:30:00|4266.2|4263.4|4269.2|4266.4|4270|4267.2|4266.2|4263.4|1140
1598290500000|2020-08-24 17:35:00|4270|4267.2|4273.2|4270.4|4273.2|4270.4|4269.2|4266.4|1118
1598290800000|2020-08-24 17:40:00|4273.1|4270.3|4268.1|4265.3|4273.2|4270.4|4266.1|4263.3|2031
1598291100000|2020-08-24 17:45:00|4267.2|4264.4|4265.2|4262.4|4268.2|4265.4|4263.2|4260.4|1086
1598291400000|2020-08-24 17:50:00|4266|4263.2|4270.2|4267.4|4271.1|4268.3|4265.2|4262.4|942
1598291700000|2020-08-24 17:55:00|4270.1|4267.3|4268.2|4265.4|4270.2|4267.4|4265.2|4262.4|1139
1598292000000|2020-08-24 18:00:00|4268|4265.2|4272.1|4269.3|4273.2|4270.4|4262.2|4259.4|4535
1598292300000|2020-08-24 18:05:00|4272.2|4269.4|4266.2|4263.4|4274.1|4271.3|4264.2|4261.4|1846
1598292600000|2020-08-24 18:10:00|4266.1|4263.3|4267.2|4264.4|4271.2|4268.4|4264.2|4261.4|1848
1598292900000|2020-08-24 18:15:00|4268|4265.2|4258.4|4255.6|4269|4266.2|4257.3|4254.5|3843
1598293200000|2020-08-24 18:20:00|4258.8|4256|4262.2|4259.4|4263.2|4260.4|4256.3|4253.5|3582
1598293500000|2020-08-24 18:25:00|4261.3|4258.5|4267.5|4264.7|4272.4|4269.6|4254.2|4251.4|10069
1598293800000|2020-08-24 18:30:00|4266.5|4263.7|4258.4|4255.6|4270.4|4267.6|4256.4|4253.6|4292
1598294100000|2020-08-24 18:35:00|4257.4|4254.6|4254.5|4251.7|4259.4|4256.6|4253.5|4250.7|1500
1598294400000|2020-08-24 18:40:00|4254.4|4251.6|4249.4|4246.6|4255.5|4252.7|4249.4|4246.6|1027
1598294700000|2020-08-24 18:45:00|4249.5|4246.7|4249.4|4246.6|4251.4|4248.6|4246.4|4243.6|1428
1598295000000|2020-08-24 18:50:00|4249|4246.2|4246.6|4243.8|4249.4|4246.6|4246.4|4243.6|629
1598295300000|2020-08-24 18:55:00|4247.4|4244.6|4248.6|4245.8|4249.6|4246.8|4246.6|4243.8|792
1598295600000|2020-08-24 19:00:00|4249.4|4246.6|4246.4|4243.6|4249.4|4246.6|4245.6|4242.8|791
1598295900000|2020-08-24 19:05:00|4245.6|4242.8|4244.4|4241.6|4246.4|4243.6|4243.4|4240.6|607
1598296200000|2020-08-24 19:10:00|4244.5|4241.7|4245.5|4242.7|4245.6|4242.8|4243.4|4240.6|225
1598296500000|2020-08-24 19:15:00|4245.6|4242.8|4248.5|4245.7|4248.6|4245.8|4245.5|4242.7|201
1598296800000|2020-08-24 19:20:00|4248.4|4245.6|4250.5|4247.7|4251.4|4248.6|4248.4|4245.6|392
1598297100000|2020-08-24 19:25:00|4250.6|4247.8|4245.6|4242.8|4251|4248.2|4245.6|4242.8|740
1598297400000|2020-08-24 19:30:00|4245.5|4242.7|4248.5|4245.7|4249.5|4246.7|4245.4|4242.6|395
1598297700000|2020-08-24 19:35:00|4248.4|4245.6|4250.5|4247.7|4251.4|4248.6|4248.4|4245.6|242
1598298000000|2020-08-24 19:40:00|4250.6|4247.8|4243.5|4240.7|4250.6|4247.8|4243.4|4240.6|1198
1598298300000|2020-08-24 19:45:00|4242.7|4239.9|4245.6|4242.8|4246.5|4243.7|4240.1|4237.3|405
1598298600000|2020-08-24 19:50:00|4246|4243.2|4250.6|4247.8|4251|4248.2|4246|4243.2|412
1598298900000|2020-08-24 19:55:00|4250.5|4247.7|4249.6|4246.8|4250.6|4247.8|4247.4|4244.6|567
1598299200000|2020-08-24 20:00:00|4249.5|4246.7|4249.6|4246.8|4250.4|4247.6|4246.6|4243.8|289
1598299500000|2020-08-24 20:05:00|4250.4|4247.6|4250.6|4247.8|4250.6|4247.8|4249.5|4246.7|227
1598299800000|2020-08-24 20:10:00|4250.5|4247.7|4250|4247.2|4250.6|4247.8|4248.6|4245.8|186
1598300100000|2020-08-24 20:15:00|4249.6|4246.8|4249.5|4246.7|4250.6|4247.8|4248.6|4245.8|84
1598300400000|2020-08-24 20:20:00|4249.6|4246.8|4249.4|4246.6|4249.6|4246.8|4248.5|4245.7|74
1598300700000|2020-08-24 20:25:00|4249|4246.2|4248.6|4245.8|4249.6|4246.8|4248.5|4245.7|99
1598301000000|2020-08-24 20:30:00|4248.5|4245.7|4247.6|4244.8|4248.6|4245.8|4246.6|4243.8|153
1598301300000|2020-08-24 20:35:00|4247.4|4244.6|4248.6|4245.8|4248.6|4245.8|4247.4|4244.6|91
1598301600000|2020-08-24 20:40:00|4248.5|4245.7|4247.5|4244.7|4248.6|4245.8|4246.1|4243.3|189
1598301900000|2020-08-24 20:45:00|4246.6|4243.8|4243.6|4240.8|4247.1|4244.3|4243.6|4240.8|269
1598302200000|2020-08-24 20:50:00|4244|4241.2|4244.6|4241.8|4245.6|4242.8|4244|4241.2|202
1598302500000|2020-08-24 20:55:00|4245.6|4242.8|4245.6|4242.8|4246.6|4243.8|4245.1|4242.3|275
1598306400000|2020-08-24 22:00:00|4244.6|4241.8|4251.6|4248.8|4256.5|4253.7|4243.6|4240.8|844
1598306700000|2020-08-24 22:05:00|4250.6|4247.8|4249.6|4246.8|4252.1|4249.3|4248.1|4245.3|111
1598307000000|2020-08-24 22:10:00|4249.7|4246.9|4251.6|4248.8|4251.6|4248.8|4249.6|4246.8|65
1598307300000|2020-08-24 22:15:00|4250.8|4248|4250.6|4247.8|4251|4248.2|4249.5|4246.7|102
1598307600000|2020-08-24 22:20:00|4249.7|4246.9|4250.6|4247.8|4251.5|4248.7|4249.7|4246.9|41
1598307900000|2020-08-24 22:25:00|4251|4248.2|4251.6|4248.8|4251.6|4248.8|4250.6|4247.8|26
1598308200000|2020-08-24 22:30:00|4251.7|4248.9|4251.7|4248.9|4252.6|4249.8|4249.6|4246.8|88
1598308500000|2020-08-24 22:35:00|4252.6|4249.8|4252.6|4249.8|4253.6|4250.8|4252.6|4249.8|73
1598308800000|2020-08-24 22:40:00|4251.8|4249|4251.6|4248.8|4251.8|4249|4250.7|4247.9|58
1598309100000|2020-08-24 22:45:00|4251.1|4248.3|4250.6|4247.8|4251.1|4248.3|4249.6|4246.8|69
1598309400000|2020-08-24 22:50:00|4250.5|4247.7|4249.6|4246.8|4250.6|4247.8|4249.6|4246.8|28
1598309700000|2020-08-24 22:55:00|4250.6|4247.8|4254.5|4251.7|4254.6|4251.8|4250.6|4247.8|141
1598310000000|2020-08-24 23:00:00|4254.6|4251.8|4250.6|4247.8|4254.6|4251.8|4249.7|4246.9|89
1598310300000|2020-08-24 23:05:00|4250.5|4247.7|4250.6|4247.8|4251.6|4248.8|4249.6|4246.8|36
1598310600000|2020-08-24 23:10:00|4251.5|4248.7|4252.6|4249.8|4253.5|4250.7|4251.5|4248.7|70
1598310900000|2020-08-24 23:15:00|||||||||11
1598311200000|2020-08-24 23:20:00|4252.7|4249.9|4252.6|4249.8|4254.6|4251.8|4252.6|4249.8|144
1598311500000|2020-08-24 23:25:00|4252.7|4249.9|4252.7|4249.9|4254.6|4251.8|4252.6|4249.8|135
1598311800000|2020-08-24 23:30:00|4252.6|4249.8|4255.6|4252.8|4255.6|4252.8|4252.6|4249.8|99
1598312100000|2020-08-24 23:35:00|4255.7|4252.9|4255.7|4252.9|4256.7|4253.9|4255.7|4252.9|36
1598312400000|2020-08-24 23:40:00|4256.2|4253.4|4253.1|4250.3|4256.7|4253.9|4252.7|4249.9|118
1598312700000|2020-08-24 23:45:00|4252.7|4249.9|4257.6|4254.8|4260.6|4257.8|4252.7|4249.9|155
1598313000000|2020-08-24 23:50:00|4257.7|4254.9|4258.6|4255.8|4259.6|4256.8|4257.6|4254.8|130
1598313300000|2020-08-24 23:55:00|4258.2|4255.4|4257.7|4254.9|4258.7|4255.9|4256.6|4253.8|95
1598313600000|2020-08-25 00:00:00|4257.6|4254.8|4253.6|4250.8|4259.6|4256.8|4252.8|4250|413
1598313900000|2020-08-25 00:05:00|4253.7|4250.9|4259.6|4256.8|4260.6|4257.8|4253.6|4250.8|259
1598314200000|2020-08-25 00:10:00|4258.8|4256|4258.8|4256|4262.6|4259.8|4258.6|4255.8|442
1598314500000|2020-08-25 00:15:00|4258.7|4255.9|4260.6|4257.8|4261.7|4258.9|4258.6|4255.8|174
1598314800000|2020-08-25 00:20:00|4260.7|4257.9|4257.7|4254.9|4260.8|4258|4256.6|4253.8|180
1598315100000|2020-08-25 00:25:00|4257.6|4254.8|4256.7|4253.9|4257.6|4254.8|4255.7|4252.9|96
1598315400000|2020-08-25 00:30:00|4257.6|4254.8|4256.7|4253.9|4258.7|4255.9|4255.7|4252.9|165
1598315700000|2020-08-25 00:35:00|4257.5|4254.7|4258.6|4255.8|4258.7|4255.9|4255.6|4252.8|171
1598316000000|2020-08-25 00:40:00|4258.7|4255.9|4258.7|4255.9|4258.7|4255.9|4256.7|4253.9|50
1598316300000|2020-08-25 00:45:00|4257.9|4255.1|4259.7|4256.9|4259.7|4256.9|4256.7|4253.9|100
1598316600000|2020-08-25 00:50:00|4260.2|4257.4|4259.8|4257|4261.1|4258.3|4257.7|4254.9|322
1598316900000|2020-08-25 00:55:00|4260.2|4257.4|4257.8|4255|4260.7|4257.9|4257.8|4255|147
1598317200000|2020-08-25 01:00:00|4257.7|4254.9|4260.8|4258|4260.8|4258|4256.8|4254|244
1598317500000|2020-08-25 01:05:00|4261.2|4258.4|4259.7|4256.9|4261.6|4258.8|4259.7|4256.9|196
1598317800000|2020-08-25 01:10:00|4260.5|4257.7|4260.7|4257.9|4261.8|4259|4260.5|4257.7|133
1598318100000|2020-08-25 01:15:00|4260.8|4258|4261.8|4259|4263.6|4260.8|4258.8|4256|364
1598318400000|2020-08-25 01:20:00|4262.6|4259.8|4261.7|4258.9|4263.7|4260.9|4260.7|4257.9|269
1598318700000|2020-08-25 01:25:00|4260.8|4258|4259.8|4257|4261.7|4258.9|4258.8|4256|164
1598319000000|2020-08-25 01:30:00|4259.7|4256.9|4263.7|4260.9|4263.8|4261|4258.6|4255.8|275
1598319300000|2020-08-25 01:35:00|4264.2|4261.4|4261.7|4258.9|4264.6|4261.8|4260.8|4258|229
1598319600000|2020-08-25 01:40:00|4261.6|4258.8|4262.7|4259.9|4263.8|4261|4260.8|4258|216
1598319900000|2020-08-25 01:45:00|4262.6|4259.8|4262.7|4259.9|4263.7|4260.9|4261.7|4258.9|210
1598320200000|2020-08-25 01:50:00|4261.8|4259|4265.8|4263|4265.8|4263|4261.7|4258.9|239
1598320500000|2020-08-25 01:55:00|4266.2|4263.4|4263.8|4261|4266.2|4263.4|4262.8|4260|207
1598320800000|2020-08-25 02:00:00|4264.8|4262|4264.8|4262|4265.8|4263|4263.8|4261|218
1598321100000|2020-08-25 02:05:00|4265.3|4262.5|4264.7|4261.9|4265.8|4263|4263.7|4260.9|85
1598321400000|2020-08-25 02:10:00|4263.9|4261.1|4263.3|4260.5|4263.9|4261.1|4262.9|4260.1|93
1598321700000|2020-08-25 02:15:00|4262.9|4260.1|4261.9|4259.1|4263.9|4261.1|4261.9|4259.1|113
1598322000000|2020-08-25 02:20:00|4262.7|4259.9|4263.9|4261.1|4263.9|4261.1|4262.7|4259.9|87
1598322300000|2020-08-25 02:25:00|4264.8|4262|4265.9|4263.1|4266.6|4263.8|4263.9|4261.1|121
1598322600000|2020-08-25 02:30:00|4266.7|4263.9|4263.9|4261.1|4266.8|4264|4263.9|4261.1|133
1598322900000|2020-08-25 02:35:00|4264.7|4261.9|4262.8|4260|4265.7|4262.9|4262.7|4259.9|106
1598323200000|2020-08-25 02:40:00|4262.9|4260.1|4263.8|4261|4263.8|4261|4262.8|4260|99
1598323500000|2020-08-25 02:45:00|4262.9|4260.1|4262.7|4259.9|4263.7|4260.9|4262.7|4259.9|59
1598323800000|2020-08-25 02:50:00|4262.8|4260|4263.8|4261|4263.8|4261|4262.3|4259.5|148
1598324100000|2020-08-25 02:55:00|4263.9|4261.1|4265.9|4263.1|4265.9|4263.1|4263.9|4261.1|86
1598324400000|2020-08-25 03:00:00|4266.3|4263.5|4265.9|4263.1|4266.9|4264.1|4265.9|4263.1|108
1598324700000|2020-08-25 03:05:00|4265|4262.2|4265.9|4263.1|4265.9|4263.1|4264.9|4262.1|180
1598325000000|2020-08-25 03:10:00|4265.4|4262.6|4264.9|4262.1|4265.9|4263.1|4264.7|4261.9|101
1598325300000|2020-08-25 03:15:00|4264.8|4262|4264.9|4262.1|4264.9|4262.1|4264.8|4262|62
1598325600000|2020-08-25 03:20:00|4264|4261.2|4262.9|4260.1|4264|4261.2|4262.9|4260.1|78
1598325900000|2020-08-25 03:25:00|4263.7|4260.9|4263.8|4261|4263.9|4261.1|4262.9|4260.1|142
1598326200000|2020-08-25 03:30:00|4263.4|4260.6|4262.9|4260.1|4263.4|4260.6|4261.9|4259.1|96
1598326500000|2020-08-25 03:35:00|4263.9|4261.1|4264.9|4262.1|4264.9|4262.1|4262.9|4260.1|75
1598326800000|2020-08-25 03:40:00|4264.8|4262|4264.8|4262|4265.7|4262.9|4264.8|4262|77
1598327100000|2020-08-25 03:45:00|4264.7|4261.9|4263.4|4260.6|4264.7|4261.9|4262.9|4260.1|112
1598327400000|2020-08-25 03:50:00|4263|4260.2|4263.8|4261|4263.9|4261.1|4262.9|4260.1|61
1598327700000|2020-08-25 03:55:00|4263.9|4261.1|4263.9|4261.1|4264.8|4262|4262.9|4260.1|80
1598328000000|2020-08-25 04:00:00|4264.8|4262|4264.8|4262|4265.7|4262.9|4263.9|4261.1|105
1598328300000|2020-08-25 04:05:00|4264.9|4262.1|4264.8|4262|4264.9|4262.1|4264.8|4262|33
1598328600000|2020-08-25 04:10:00|4264.7|4261.9|4262.9|4260.1|4264.8|4262|4262.9|4260.1|398
1598328900000|2020-08-25 04:15:00|4262.8|4260|4260.9|4258.1|4262.8|4260|4260.9|4258.1|212
1598329200000|2020-08-25 04:20:00|4261.3|4258.5|4260.9|4258.1|4261.8|4259|4259.9|4257.1|123
1598329500000|2020-08-25 04:25:00|4260.8|4258|4260.9|4258.1|4260.9|4258.1|4260.8|4258|10
1598329800000|2020-08-25 04:30:00|4259.9|4257.1|4255.9|4253.1|4259.9|4257.1|4254.9|4252.1|427
1598330100000|2020-08-25 04:35:00|4255.8|4253|4255|4252.2|4256.8|4254|4255|4252.2|227
1598330400000|2020-08-25 04:40:00|4255.8|4253|4255.4|4252.6|4256.8|4254|4254.9|4252.1|156
1598330700000|2020-08-25 04:45:00|4255|4252.2|4255.9|4253.1|4256|4253.2|4255|4252.2|51
1598331000000|2020-08-25 04:50:00|4256|4253.2|4256.8|4254|4256.8|4254|4255.9|4253.1|124
1598331300000|2020-08-25 04:55:00|4256|4253.2|4255|4252.2|4256.8|4254|4255|4252.2|99
1598331600000|2020-08-25 05:00:00|4254.9|4252.1|4255|4252.2|4255.9|4253.1|4254|4251.2|158
1598331900000|2020-08-25 05:05:00|4255.8|4253|4255|4252.2|4256|4253.2|4254.9|4252.1|120
1598332200000|2020-08-25 05:10:00|4254.5|4251.7|4256|4253.2|4256|4253.2|4254|4251.2|151
1598332500000|2020-08-25 05:15:00|4256.8|4254|4261.9|4259.1|4263.8|4261|4256.8|4254|461
1598332800000|2020-08-25 05:20:00|4262|4259.2|4261.8|4259|4262.9|4260.1|4261.8|4259|124
1598333100000|2020-08-25 05:25:00|4261|4258.2|4259.8|4257|4261|4258.2|4258.9|4256.1|118
1598333400000|2020-08-25 05:30:00|4259.9|4257.1|4258.8|4256|4261.8|4259|4257.8|4255|183
1598333700000|2020-08-25 05:35:00|4258.9|4256.1|4258.8|4256|4259|4256.2|4257.8|4255|116
1598334000000|2020-08-25 05:40:00|4258.9|4256.1|4258|4255.2|4258.9|4256.1|4257.9|4255.1|59
1598334300000|2020-08-25 05:45:00|4258.8|4256|4257.4|4254.6|4258.9|4256.1|4257|4254.2|71
1598334600000|2020-08-25 05:50:00|4257|4254.2|4258|4255.2|4258|4255.2|4257|4254.2|81
1598334900000|2020-08-25 05:55:00|4257.9|4255.1|4258|4255.2|4258.8|4256|4257|4254.2|69
1598335200000|2020-08-25 06:00:00|4258.8|4256|4258|4255.2|4262|4259.2|4257.8|4255|302
1598335500000|2020-08-25 06:05:00|4258.8|4256|4258.9|4256.1|4262|4259.2|4258.8|4256|241
1598335800000|2020-08-25 06:10:00|4259.8|4257|4264.8|4262|4264.8|4262|4258.9|4256.1|283
1598336100000|2020-08-25 06:15:00|4264|4261.2|4264.9|4262.1|4265.8|4263|4263.8|4261|297
1598336400000|2020-08-25 06:20:00|4264.8|4262|4266.4|4263.6|4266.8|4264|4263.8|4261|324
1598336700000|2020-08-25 06:25:00|4266|4263.2|4266.8|4264|4267.4|4264.6|4264.9|4262.1|893
1598337000000|2020-08-25 06:30:00|4266.9|4264.1|4264|4261.2|4267.8|4265|4263.9|4261.1|667
1598337300000|2020-08-25 06:35:00|4264.4|4261.6|4265.8|4263|4266.8|4264|4264|4261.2|348
1598337600000|2020-08-25 06:40:00|4265.9|4263.1|4267|4264.2|4267|4264.2|4264.9|4262.1|208
1598337900000|2020-08-25 06:45:00|4266.9|4264.1|4267.8|4265|4267.8|4265|4266.8|4264|364
1598338200000|2020-08-25 06:50:00|4267|4264.2|4266|4263.2|4267.8|4265|4264.8|4262|371
1598338500000|2020-08-25 06:55:00|4265.9|4263.1|4266.5|4263.7|4267.9|4265.1|4265|4262.2|413
1598338800000|2020-08-25 07:00:00|4266|4263.2|4268|4265.2|4268|4265.2|4261.9|4259.1|696
1598339100000|2020-08-25 07:05:00|4268.1|4265.3|4267.1|4264.3|4268.1|4265.3|4265.1|4262.3|401
1598339400000|2020-08-25 07:10:00|4267|4264.2|4268.9|4266.1|4268.9|4266.1|4266.9|4264.1|520
1598339700000|2020-08-25 07:15:00|4268|4265.2|4267.9|4265.1|4268.1|4265.3|4264.9|4262.1|277
1598340000000|2020-08-25 07:20:00|4268|4265.2|4267.9|4265.1|4268.9|4266.1|4265|4262.2|780
1598340300000|2020-08-25 07:25:00|4268|4265.2|4265.9|4263.1|4268.9|4266.1|4265|4262.2|722
1598340600000|2020-08-25 07:30:00|4265.1|4262.3|4260|4257.2|4268|4265.2|4258.9|4256.1|864
1598340900000|2020-08-25 07:35:00|4259.9|4257.1|4260.1|4257.3|4261.9|4259.1|4256.9|4254.1|843
1598341200000|2020-08-25 07:40:00|4260|4257.2|4260.4|4257.6|4262.9|4260.1|4257.5|4254.7|565
1598341500000|2020-08-25 07:45:00|4260|4257.2|4262.9|4260.1|4263.9|4261.1|4259|4256.2|338
1598341800000|2020-08-25 07:50:00|4263|4260.2|4262|4259.2|4263.9|4261.1|4258.9|4256.1|342
1598342100000|2020-08-25 07:55:00|4261.9|4259.1|4254.9|4252.1|4262.9|4260.1|4252.1|4249.3|616
1598342400000|2020-08-25 08:00:00|4255.1|4252.3|4260|4257.2|4261|4258.2|4254.9|4252.1|1212
1598342700000|2020-08-25 08:05:00|4259.9|4257.1|4257|4254.2|4260.9|4258.1|4256|4253.2|472
1598343000000|2020-08-25 08:10:00|4256.1|4253.3|4260|4257.2|4261.9|4259.1|4254|4251.2|962
1598343300000|2020-08-25 08:15:00|4260.9|4258.1|4263.1|4260.3|4263.1|4260.3|4258|4255.2|409
1598343600000|2020-08-25 08:20:00|4263|4260.2|4263.9|4261.1|4265.9|4263.1|4262.9|4260.1|1181
1598343900000|2020-08-25 08:25:00|4263.8|4261|4268.8|4266|4269.7|4266.9|4261.8|4259|1318
1598344200000|2020-08-25 08:30:00|4268.7|4265.9|4264.9|4262.1|4268.9|4266.1|4263.9|4261.1|1160
1598344500000|2020-08-25 08:35:00|4264.5|4261.7|4261|4258.2|4265|4262.2|4254|4251.2|1120
1598344800000|2020-08-25 08:40:00|4260.9|4258.1|4257|4254.2|4262|4259.2|4257|4254.2|448
1598345100000|2020-08-25 08:45:00|4257.9|4255.1|4261.5|4258.7|4261.9|4259.1|4256.9|4254.1|469
1598345400000|2020-08-25 08:50:00|4261.9|4259.1|4266|4263.2|4268|4265.2|4260.1|4257.3|757
1598345700000|2020-08-25 08:55:00|4266.8|4264|4265|4262.2|4267|4264.2|4264.9|4262.1|460
1598346000000|2020-08-25 09:00:00|4265.9|4263.1|4259|4256.2|4266|4263.2|4255.9|4253.1|842
1598346300000|2020-08-25 09:05:00|4258.9|4256.1|4260|4257.2|4263|4260.2|4258.9|4256.1|344
1598346600000|2020-08-25 09:10:00|4259.9|4257.1|4260.9|4258.1|4262.9|4260.1|4259.9|4257.1|150
1598346900000|2020-08-25 09:15:00|4261|4258.2|4264.5|4261.7|4266.9|4264.1|4261|4258.2|496
1598347200000|2020-08-25 09:20:00|4264.9|4262.1|4266|4263.2|4266.1|4263.3|4264.1|4261.3|498
1598347500000|2020-08-25 09:25:00|4266.1|4263.3|4266.1|4263.3|4266.9|4264.1|4265|4262.2|270
1598347800000|2020-08-25 09:30:00|4266|4263.2|4267.1|4264.3|4268.1|4265.3|4266|4263.2|493
1598348100000|2020-08-25 09:35:00|4267.2|4264.4|4266.1|4263.3|4267.2|4264.4|4265.2|4262.4|292
1598348400000|2020-08-25 09:40:00|4265.6|4262.8|4266.2|4263.4|4267|4264.2|4264.2|4261.4|271
1598348700000|2020-08-25 09:45:00|4267|4264.2|4266.1|4263.3|4267.1|4264.3|4265.2|4262.4|200
1598349000000|2020-08-25 09:50:00|4266.2|4263.4|4269.6|4266.8|4270|4267.2|4266.1|4263.3|639
1598349300000|2020-08-25 09:55:00|4270|4267.2|4268.2|4265.4|4270|4267.2|4268.2|4265.4|195
1598349600000|2020-08-25 10:00:00|4268.1|4265.3|4270|4267.2|4270|4267.2|4268.1|4265.3|382
1598349900000|2020-08-25 10:05:00|4269.6|4266.8|4270.2|4267.4|4270.2|4267.4|4269|4266.2|490
1598350200000|2020-08-25 10:10:00|4270.1|4267.3|4268.1|4265.3|4270.2|4267.4|4268.1|4265.3|287
1598350500000|2020-08-25 10:15:00|4268|4265.2|4272.2|4269.4|4273.1|4270.3|4267.2|4264.4|505
1598350800000|2020-08-25 10:20:00|4272.1|4269.3|4274|4271.2|4275|4272.2|4272|4269.2|353
1598351100000|2020-08-25 10:25:00|4274.1|4271.3|4276.1|4273.3|4276.2|4273.4|4274.1|4271.3|492
1598351400000|2020-08-25 10:30:00|4276.2|4273.4|4276.2|4273.4|4277.2|4274.4|4275.2|4272.4|473
1598351700000|2020-08-25 10:35:00|4276.6|4273.8|4277.2|4274.4|4279|4276.2|4276|4273.2|545
1598352000000|2020-08-25 10:40:00|4278|4275.2|4280.6|4277.8|4281|4278.2|4277.2|4274.4|582
1598352300000|2020-08-25 10:45:00|4280.2|4277.4|4285|4282.2|4287|4284.2|4280.1|4277.3|1575
1598352600000|2020-08-25 10:50:00|4285.1|4282.3|4279.2|4276.4|4285.2|4282.4|4279.2|4276.4|717
1598352900000|2020-08-25 10:55:00|4279.1|4276.3|4277|4274.2|4280.1|4277.3|4276.2|4273.4|416
1598353200000|2020-08-25 11:00:00|4276.2|4273.4|4277.1|4274.3|4280|4277.2|4276.2|4273.4|322
1598353500000|2020-08-25 11:05:00|4277|4274.2|4283.2|4280.4|4283.6|4280.8|4276.2|4273.4|484
1598353800000|2020-08-25 11:10:00|4283.1|4280.3|4279.2|4276.4|4283.2|4280.4|4278.1|4275.3|767
1598354100000|2020-08-25 11:15:00|4280|4277.2|4284.1|4281.3|4286.1|4283.3|4280|4277.2|500
1598354400000|2020-08-25 11:20:00|4284.2|4281.4|4285.2|4282.4|4285.2|4282.4|4281.2|4278.4|439
1598354700000|2020-08-25 11:25:00|4285.1|4282.3|4289.2|4286.4|4289.2|4286.4|4285.1|4282.3|686
1598355000000|2020-08-25 11:30:00|4290|4287.2|4286.1|4283.3|4291|4288.2|4286.1|4283.3|1059
1598355300000|2020-08-25 11:35:00|4286.2|4283.4|4287.1|4284.3|4289|4286.2|4286.1|4283.3|521
1598355600000|2020-08-25 11:40:00|4286.2|4283.4|4288|4285.2|4288|4285.2|4282|4279.2|774
1598355900000|2020-08-25 11:45:00|4287.2|4284.4|4287.1|4284.3|4288|4285.2|4285|4282.2|344
1598356200000|2020-08-25 11:50:00|4287|4284.2|4285.1|4282.3|4288.1|4285.3|4284.1|4281.3|424
1598356500000|2020-08-25 11:55:00|4285.2|4282.4|4288.1|4285.3|4288.2|4285.4|4283.2|4280.4|715
1598356800000|2020-08-25 12:00:00|4288.2|4285.4|4298.2|4295.4|4299.1|4296.3|4288.2|4285.4|2680
1598357100000|2020-08-25 12:05:00|4298.6|4295.8|4297.1|4294.3|4300.1|4297.3|4296.2|4293.4|1717
1598357400000|2020-08-25 12:10:00|4297.2|4294.4|4294.1|4291.3|4297.3|4294.5|4292.3|4289.5|1330
1598357700000|2020-08-25 12:15:00|4293.3|4290.5|4289.3|4286.5|4294.1|4291.3|4288.3|4285.5|1423
1598358000000|2020-08-25 12:20:00|4288.3|4285.5|4293.3|4290.5|4293.3|4290.5|4288.3|4285.5|2412
1598358300000|2020-08-25 12:25:00|4292.9|4290.1|4299.2|4296.4|4308.1|4305.3|4292.5|4289.7|3792
1598358600000|2020-08-25 12:30:00|4299.3|4296.5|4295.7|4292.9|4303.2|4300.4|4295.1|4292.3|1207
1598358900000|2020-08-25 12:35:00|4295.3|4292.5|4298.4|4295.6|4301.3|4298.5|4293.3|4290.5|1314
1598359200000|2020-08-25 12:40:00|4298.5|4295.7|4303.5|4300.7|4304.5|4301.7|4298.4|4295.6|939
1598359500000|2020-08-25 12:45:00|4304.4|4301.6|4306.4|4303.6|4306.5|4303.7|4301.5|4298.7|938
1598359800000|2020-08-25 12:50:00|4306.5|4303.7|4304.5|4301.7|4308.5|4305.7|4300.4|4297.6|1639
1598360100000|2020-08-25 12:55:00|4304.4|4301.6|4309.5|4306.7|4310.3|4307.5|4303.5|4300.7|1252
1598360400000|2020-08-25 13:00:00|4311.1|4308.3|4333.5|4330.7|4341|4338.2|4305.5|4302.7|16917
1598360700000|2020-08-25 13:05:00|4333.9|4331.1|4352.7|4349.9|4363.5|4360.7|4333.9|4331.1|15423
1598361000000|2020-08-25 13:10:00|4352.6|4349.8|4347.7|4344.9|4355.7|4352.9|4344.7|4341.9|7994
1598361300000|2020-08-25 13:15:00|4347.8|4345|4341.8|4339|4356.7|4353.9|4337.8|4335|4805
1598361600000|2020-08-25 13:20:00|4341.9|4339.1|4343.7|4340.9|4347.7|4344.9|4338.8|4336|2907
1598361900000|2020-08-25 13:25:00|4344.7|4341.9|4348.7|4345.9|4353.7|4350.9|4343.8|4341|3773
1598362200000|2020-08-25 13:30:00|4347.8|4345|4351.5|4348.7|4355.5|4352.7|4346.5|4343.7|4216
1598362500000|2020-08-25 13:35:00|4349.9|4347.1|4344.5|4341.7|4353.5|4350.7|4341.5|4338.7|3220
1598362800000|2020-08-25 13:40:00|4343.7|4340.9|4332.6|4329.8|4349.5|4346.7|4330.7|4327.9|5512
1598363100000|2020-08-25 13:45:00|4332.5|4329.7|4342.5|4339.7|4343.5|4340.7|4326.7|4323.9|3887
1598363400000|2020-08-25 13:50:00|4341.7|4338.9|4327.6|4324.8|4347.7|4344.9|4325.6|4322.8|6754
1598363700000|2020-08-25 13:55:00|4327.5|4324.7|4328.8|4326|4330.7|4327.9|4321.7|4318.9|3993
1598364000000|2020-08-25 14:00:00|4328.7|4325.9|4328.7|4325.9|4337.7|4334.9|4325.2|4322.4|3752
1598364300000|2020-08-25 14:05:00|4327.8|4325|4321.7|4318.9|4328.7|4325.9|4317.9|4315.1|2546
1598364600000|2020-08-25 14:10:00|4320.9|4318.1|4317.8|4315|4324.7|4321.9|4314.9|4312.1|4146
1598364900000|2020-08-25 14:15:00|4318.6|4315.8|4317.9|4315.1|4323.7|4320.9|4314.9|4312.1|3619
1598365200000|2020-08-25 14:20:00|4317.8|4315|4305|4302.2|4318.8|4316|4302.1|4299.3|6036
1598365500000|2020-08-25 14:25:00|4304.9|4302.1|4290.3|4287.5|4304.9|4302.1|4289.3|4286.5|7658
1598365800000|2020-08-25 14:30:00|4290.5|4287.7|4289.6|4286.8|4299.4|4296.6|4285.6|4282.8|4516
1598366100000|2020-08-25 14:35:00|4289.5|4286.7|4297.4|4294.6|4299.6|4296.8|4286.5|4283.7|2659
1598366400000|2020-08-25 14:40:00|4296.6|4293.8|4297.5|4294.7|4298.4|4295.6|4290.6|4287.8|2185
1598366700000|2020-08-25 14:45:00|4297.4|4294.6|4305.5|4302.7|4307.4|4304.6|4292.6|4289.8|2881
1598367000000|2020-08-25 14:50:00|4304.6|4301.8|4305.6|4302.8|4308.4|4305.6|4301.6|4298.8|1868
1598367300000|2020-08-25 14:55:00|4305.5|4302.7|4314.5|4311.7|4317.6|4314.8|4302.5|4299.7|2381
1598367600000|2020-08-25 15:00:00|4315.3|4312.5|4318.5|4315.7|4322|4319.2|4312.6|4309.8|3373
1598367900000|2020-08-25 15:05:00|4317.7|4314.9|4314.5|4311.7|4319.5|4316.7|4311.4|4308.6|1605
1598368200000|2020-08-25 15:10:00|4314.4|4311.6|4318.4|4315.6|4320.4|4317.6|4307.4|4304.6|1957
1598368500000|2020-08-25 15:15:00|4318.5|4315.7|4312.4|4309.6|4321.4|4318.6|4306.4|4303.6|2477
1598368800000|2020-08-25 15:20:00|4312.5|4309.7|4309.9|4307.1|4312.5|4309.7|4306.4|4303.6|1970
1598369100000|2020-08-25 15:25:00|4309.5|4306.7|4327.4|4324.6|4328.4|4325.6|4309.4|4306.6|2781
1598369400000|2020-08-25 15:30:00|4326.6|4323.8|4322.4|4319.6|4328.4|4325.6|4321.4|4318.6|2507
1598369700000|2020-08-25 15:35:00|4321.6|4318.8|4325.4|4322.6|4326.5|4323.7|4318.4|4315.6|2741
1598370000000|2020-08-25 15:40:00|4324.4|4321.6|4321.4|4318.6|4329.4|4326.6|4321.3|4318.5|6261
1598370300000|2020-08-25 15:45:00|4321.8|4319|4335.3|4332.5|4337.4|4334.6|4321.2|4318.4|2305
1598370600000|2020-08-25 15:50:00|4335.2|4332.4|4337.2|4334.4|4337.2|4334.4|4331.4|4328.6|1593
1598370900000|2020-08-25 15:55:00|4336.4|4333.6|4331.3|4328.5|4341|4338.2|4330.2|4327.4|2996
1598371200000|2020-08-25 16:00:00|4331.2|4328.4|4338.3|4335.5|4339.2|4336.4|4329.2|4326.4|1733
1598371500000|2020-08-25 16:05:00|4338.7|4335.9|4345.1|4342.3|4347|4344.2|4337.2|4334.4|3959
1598371800000|2020-08-25 16:10:00|4345|4342.2|4342.1|4339.3|4350.1|4347.3|4340|4337.2|2342
1598372100000|2020-08-25 16:15:00|4342|4339.2|4344|4341.2|4345.1|4342.3|4339|4336.2|1388
1598372400000|2020-08-25 16:20:00|4344.1|4341.3|4343|4340.2|4346|4343.2|4342|4339.2|1705
1598372700000|2020-08-25 16:25:00|4344|4341.2|4334.1|4331.3|4345|4342.2|4334.1|4331.3|1528
1598373000000|2020-08-25 16:30:00|4334.9|4332.1|4329|4326.2|4335|4332.2|4325.2|4322.4|2013
1598373300000|2020-08-25 16:35:00|4329.1|4326.3|4329.1|4326.3|4332|4329.2|4328|4325.2|670
1598373600000|2020-08-25 16:40:00|4329.9|4327.1|4336.8|4334|4336.8|4334|4329|4326.2|1620
1598373900000|2020-08-25 16:45:00|4337.6|4334.8|4342.8|4340|4343.8|4341|4335.8|4333|1613
1598374200000|2020-08-25 16:50:00|4342|4339.2|4345.9|4343.1|4345.9|4343.1|4339.8|4337|2058
1598374500000|2020-08-25 16:55:00|4345.8|4343|4341.9|4339.1|4348.8|4346|4341|4338.2|1867
1598374800000|2020-08-25 17:00:00|4341.8|4339|4334.8|4332|4344.8|4342|4333.8|4331|1818
1598375100000|2020-08-25 17:05:00|4335.4|4332.6|4347|4344.2|4348|4345.2|4335.4|4332.6|1982
1598375400000|2020-08-25 17:10:00|4347.4|4344.6|4344.1|4341.3|4349|4346.2|4344|4341.2|1519
1598375700000|2020-08-25 17:15:00|4344.2|4341.4|4354|4351.2|4354.1|4351.3|4344.1|4341.3|1497
1598376000000|2020-08-25 17:20:00|4353.8|4351|4345.1|4342.3|4354.8|4352|4344|4341.2|1845
1598376300000|2020-08-25 17:25:00|4345.9|4343.1|4344|4341.2|4350.1|4347.3|4344|4341.2|1046
1598376600000|2020-08-25 17:30:00|4343.9|4341.1|4349|4346.2|4350|4347.2|4343.9|4341.1|903
1598376900000|2020-08-25 17:35:00|4348.9|4346.1|4342.1|4339.3|4348.9|4346.1|4340.1|4337.3|1705
1598377200000|2020-08-25 17:40:00|4342.9|4340.1|4344|4341.2|4345.1|4342.3|4342.9|4340.1|591
1598377500000|2020-08-25 17:45:00|4344.1|4341.3|4350.9|4348.1|4351.1|4348.3|4342.1|4339.3|1224
1598377800000|2020-08-25 17:50:00|4350.1|4347.3|4344.9|4342.1|4350.9|4348.1|4343.1|4340.3|999
1598378100000|2020-08-25 17:55:00|4345|4342.2|4338.1|4335.3|4347.1|4344.3|4337.9|4335.1|1583
1598378400000|2020-08-25 18:00:00|4338.9|4336.1|4326.1|4323.3|4339.1|4336.3|4324.1|4321.3|3553
1598378700000|2020-08-25 18:05:00|4326.2|4323.4|4326.1|4323.3|4333.1|4330.3|4324.1|4321.3|2376
1598379000000|2020-08-25 18:10:00|4325.3|4322.5|4333.1|4330.3|4333.1|4330.3|4325.2|4322.4|1132
1598379300000|2020-08-25 18:15:00|4332.2|4329.4|4345.9|4343.1|4347|4344.2|4327.3|4324.5|2765
1598379600000|2020-08-25 18:20:00|4346|4343.2|4339.1|4336.3|4347.1|4344.3|4337.1|4334.3|2943
1598379900000|2020-08-25 18:25:00|4338.7|4335.9|4340.2|4337.4|4346.1|4343.3|4333.1|4330.3|7688
1598380200000|2020-08-25 18:30:00|4340.3|4337.5|4349.2|4346.4|4350.2|4347.4|4339.3|4336.5|3198
1598380500000|2020-08-25 18:35:00|4349.3|4346.5|4347.3|4344.5|4349.3|4346.5|4346.3|4343.5|1533
1598380800000|2020-08-25 18:40:00|4347.7|4344.9|4345.3|4342.5|4348.3|4345.5|4343.2|4340.4|660
1598381100000|2020-08-25 18:45:00|4346.1|4343.3|4344.2|4341.4|4346.3|4343.5|4344.1|4341.3|1098
1598381400000|2020-08-25 18:50:00|4344.3|4341.5|4343.3|4340.5|4344.3|4341.5|4342.3|4339.5|224
1598381700000|2020-08-25 18:55:00|4343.1|4340.3|4335.3|4332.5|4343.3|4340.5|4332.4|4329.6|2316
1598382000000|2020-08-25 19:00:00|4334.5|4331.7|4337.4|4334.6|4338.3|4335.5|4334.3|4331.5|393
1598382300000|2020-08-25 19:05:00|4337.3|4334.5|4338.3|4335.5|4340.3|4337.5|4336.4|4333.6|488
1598382600000|2020-08-25 19:10:00|4338.4|4335.6|4342.1|4339.3|4345.2|4342.4|4338.3|4335.5|1383
1598382900000|2020-08-25 19:15:00|4342.2|4339.4|4344.2|4341.4|4345.3|4342.5|4342.2|4339.4|508
1598383200000|2020-08-25 19:20:00|4345|4342.2|4343.2|4340.4|4345.1|4342.3|4343.1|4340.3|277
1598383500000|2020-08-25 19:25:00|4343.3|4340.5|4339.2|4336.4|4344.3|4341.5|4338.6|4335.8|542
1598383800000|2020-08-25 19:30:00|4339.3|4336.5|4339.2|4336.4|4341.3|4338.5|4338.8|4336|412
1598384100000|2020-08-25 19:35:00|4339.3|4336.5|4341.2|4338.4|4341.7|4338.9|4339.1|4336.3|272
1598384400000|2020-08-25 19:40:00|4342|4339.2|4341.1|4338.3|4342.2|4339.4|4340.2|4337.4|214
1598384700000|2020-08-25 19:45:00|4340.4|4337.6|4341.1|4338.3|4342.1|4339.3|4340.1|4337.3|267
1598385000000|2020-08-25 19:50:00|4341.3|4338.5|4342.2|4339.4|4342.4|4339.6|4340.4|4337.6|340
1598385300000|2020-08-25 19:55:00|4342.3|4339.5|4343.2|4340.4|4345.2|4342.4|4342.2|4339.4|411
1598385600000|2020-08-25 20:00:00|4343.3|4340.5|4346.4|4343.6|4347.3|4344.5|4343.2|4340.4|298
1598385900000|2020-08-25 20:05:00|4346.3|4343.5|4345.2|4342.4|4346.3|4343.5|4343.2|4340.4|519
1598386200000|2020-08-25 20:10:00|4345.1|4342.3|4344.2|4341.4|4346|4343.2|4343.2|4340.4|191
1598386500000|2020-08-25 20:15:00|4343.7|4340.9|4341.2|4338.4|4344.2|4341.4|4340.2|4337.4|700
1598386800000|2020-08-25 20:20:00|4342.2|4339.4|4344.2|4341.4|4344.2|4341.4|4341.2|4338.4|142
1598387100000|2020-08-25 20:25:00|4345.1|4342.3|4346.1|4343.3|4347|4344.2|4342.2|4339.4|568
1598387400000|2020-08-25 20:30:00|4346.5|4343.7|4342.1|4339.3|4349|4346.2|4341.1|4338.3|1153
1598387700000|2020-08-25 20:35:00|4342.2|4339.4|4344.1|4341.3|4344.1|4341.3|4342.1|4339.3|170
1598388000000|2020-08-25 20:40:00|4343.2|4340.4|4348.1|4345.3|4348.6|4345.8|4342.7|4339.9|306
1598388300000|2020-08-25 20:45:00|4348.5|4345.7|4347.1|4344.3|4349.5|4346.7|4347.1|4344.3|307
1598388600000|2020-08-25 20:50:00|4347.2|4344.4|4347.2|4344.4|4348.1|4345.3|4344.2|4341.4|503
1598388900000|2020-08-25 20:55:00|4347.6|4344.8|4347.3|4344.5|4347.8|4345|4345.3|4342.5|347
1598392800000|2020-08-25 22:00:00|4347.4|4344.6|4349.3|4346.5|4349.8|4347|4343.3|4340.5|282
1598393100000|2020-08-25 22:05:00|4349.2|4346.4|4347.4|4344.6|4349.3|4346.5|4346.3|4343.5|255
1598393400000|2020-08-25 22:10:00|4348.3|4345.5|4346.5|4343.7|4348.3|4345.5|4346.4|4343.6|46
1598393700000|2020-08-25 22:15:00|4347.2|4344.4|4350.3|4347.5|4350.8|4348|4346.8|4344|93
1598394000000|2020-08-25 22:20:00|4350.4|4347.6|4351.5|4348.7|4353.4|4350.6|4349.5|4346.7|237
1598394300000|2020-08-25 22:25:00|4352.4|4349.6|4351.5|4348.7|4352.4|4349.6|4351.2|4348.4|27
1598394600000|2020-08-25 22:30:00|4352.4|4349.6|4352.4|4349.6|4353.3|4350.5|4352.3|4349.5|57
1598394900000|2020-08-25 22:35:00|4352.3|4349.5|4350.4|4347.6|4352.4|4349.6|4350.4|4347.6|46
1598395200000|2020-08-25 22:40:00|4351.3|4348.5|4352.5|4349.7|4353.3|4350.5|4351.3|4348.5|78
1598395500000|2020-08-25 22:45:00|4353.3|4350.5|4352.3|4349.5|4353.3|4350.5|4352.3|4349.5|48
1598395800000|2020-08-25 22:50:00|4352.4|4349.6|4351.4|4348.6|4352.4|4349.6|4351.3|4348.5|26
1598396100000|2020-08-25 22:55:00|4351.3|4348.5|4349.4|4346.6|4351.4|4348.6|4349.4|4346.6|39
1598396400000|2020-08-25 23:00:00|4350.3|4347.5|4349.4|4346.6|4351.3|4348.5|4349.4|4346.6|64
1598396700000|2020-08-25 23:05:00|4350.2|4347.4|4351.3|4348.5|4351.4|4348.6|4349.4|4346.6|60
1598397000000|2020-08-25 23:10:00|4351.4|4348.6|4351.3|4348.5|4351.8|4349|4351.3|4348.5|23
1598397300000|2020-08-25 23:15:00|4351.4|4348.6|4352.4|4349.6|4353.3|4350.5|4351.3|4348.5|56
1598397600000|2020-08-25 23:20:00|4352.3|4349.5|4350.4|4347.6|4352.4|4349.6|4350.4|4347.6|35
1598397900000|2020-08-25 23:25:00|4350.3|4347.5|4350.9|4348.1|4350.9|4348.1|4349.5|4346.7|49
1598398200000|2020-08-25 23:30:00|4351.3|4348.5|4351.4|4348.6|4351.4|4348.6|4350.3|4347.5|46
1598398500000|2020-08-25 23:35:00|4352.2|4349.4|4354.3|4351.5|4355.1|4352.3|4351.4|4348.6|154
1598398800000|2020-08-25 23:40:00|4354.4|4351.6|4353.3|4350.5|4354.4|4351.6|4353.3|4350.5|69
1598399100000|2020-08-25 23:45:00|4352.5|4349.7|4351.3|4348.5|4353.3|4350.5|4350.4|4347.6|68
1598399400000|2020-08-25 23:50:00|4350.3|4347.5|4349.3|4346.5|4351.3|4348.5|4348.9|4346.1|154
1598399700000|2020-08-25 23:55:00|4348.4|4345.6|4346.3|4343.5|4349.3|4346.5|4345.5|4342.7|183
1598400000000|2020-08-26 00:00:00|4345.9|4343.1|4340.3|4337.5|4349.5|4346.7|4337.5|4334.7|1027
1598400300000|2020-08-26 00:05:00|4341.1|4338.3|4340.3|4337.5|4344.3|4341.5|4339.4|4336.6|498
1598400600000|2020-08-26 00:10:00|4341.1|4338.3|4342.3|4339.5|4343.4|4340.6|4341.1|4338.3|258
1598400900000|2020-08-26 00:15:00|4341.4|4338.6|4339.5|4336.7|4341.8|4339|4338.5|4335.7|545
1598401200000|2020-08-26 00:20:00|4339.6|4336.8|4340.5|4337.7|4341.5|4338.7|4339.5|4336.7|111
1598401500000|2020-08-26 00:25:00|4339.8|4337|4341.5|4338.7|4343.5|4340.7|4339.5|4336.7|165
1598401800000|2020-08-26 00:30:00|4341.6|4338.8|4337.5|4334.7|4342.5|4339.7|4336.5|4333.7|228
1598402100000|2020-08-26 00:35:00|4337.6|4334.8|4335.5|4332.7|4337.7|4334.9|4330.5|4327.7|403
1598402400000|2020-08-26 00:40:00|4335.2|4332.4|4335.5|4332.7|4335.5|4332.7|4333.7|4330.9|152
1598402700000|2020-08-26 00:45:00|4336.4|4333.6|4336.6|4333.8|4337.6|4334.8|4335.5|4332.7|105
1598403000000|2020-08-26 00:50:00|4335.6|4332.8|4339.6|4336.8|4340.6|4337.8|4335.6|4332.8|275
1598403300000|2020-08-26 00:55:00|4339.7|4336.9|4339.7|4336.9|4340.7|4337.9|4339.7|4336.9|76
1598403600000|2020-08-26 01:00:00|4339.6|4336.8|4340.7|4337.9|4341.5|4338.7|4336.6|4333.8|264
1598403900000|2020-08-26 01:05:00|4341.5|4338.7|4340.6|4337.8|4341.7|4338.9|4338.8|4336|157
1598404200000|2020-08-26 01:10:00|4339.8|4337|4340.8|4338|4341.6|4338.8|4338.7|4335.9|106
1598404500000|2020-08-26 01:15:00|4341.6|4338.8|4336.7|4333.9|4341.6|4338.8|4335.6|4332.8|230
1598404800000|2020-08-26 01:20:00|4336.6|4333.8|4337.7|4334.9|4338.7|4335.9|4335.7|4332.9|166
1598405100000|2020-08-26 01:25:00|4338.6|4335.8|4342.4|4339.6|4342.4|4339.6|4337.7|4334.9|337
1598405400000|2020-08-26 01:30:00|4341.6|4338.8|4341.4|4338.6|4342.4|4339.6|4338.6|4335.8|231
1598405700000|2020-08-26 01:35:00|4340.5|4337.7|4343.4|4340.6|4343.5|4340.7|4340.5|4337.7|255
1598406000000|2020-08-26 01:40:00|4342.6|4339.8|4341.4|4338.6|4343.4|4340.6|4340.4|4337.6|103
1598406300000|2020-08-26 01:45:00|4341.5|4338.7|4342.4|4339.6|4343.4|4340.6|4341.4|4338.6|132
1598406600000|2020-08-26 01:50:00|4342.5|4339.7|4339.4|4336.6|4342.6|4339.8|4339.4|4336.6|91
1598406900000|2020-08-26 01:55:00|4339.5|4336.7|4338.5|4335.7|4340.4|4337.6|4338.5|4335.7|142
1598407200000|2020-08-26 02:00:00|4338.4|4335.6|4339.5|4336.7|4339.6|4336.8|4336.6|4333.8|136
1598407500000|2020-08-26 02:05:00|4339.6|4336.8|4338.4|4335.6|4339.6|4336.8|4337.6|4334.8|89
1598407800000|2020-08-26 02:10:00|4337.6|4334.8|4338.6|4335.8|4339.5|4336.7|4337.5|4334.7|99
1598408100000|2020-08-26 02:15:00|4339.5|4336.7|4339.5|4336.7|4339.5|4336.7|4338.6|4335.8|77
1598408400000|2020-08-26 02:20:00|4339.4|4336.6|4341.4|4338.6|4341.5|4338.7|4338.5|4335.7|108
1598408700000|2020-08-26 02:25:00|4340.6|4337.8|4342.8|4340|4343.2|4340.4|4339.5|4336.7|431
1598409000000|2020-08-26 02:30:00|4342.4|4339.6|4343.3|4340.5|4344.4|4341.6|4342.3|4339.5|303
1598409300000|2020-08-26 02:35:00|4343.4|4340.6|4342.3|4339.5|4343.4|4340.6|4341.3|4338.5|92
1598409600000|2020-08-26 02:40:00|4342.4|4339.6|4344.3|4341.5|4344.4|4341.6|4342.3|4339.5|106
1598409900000|2020-08-26 02:45:00|4344.4|4341.6|4344.4|4341.6|4344.4|4341.6|4343.4|4340.6|24
1598410200000|2020-08-26 02:50:00|4344.3|4341.5|4346.4|4343.6|4347.4|4344.6|4344.3|4341.5|325
1598410500000|2020-08-26 02:55:00|4346.3|4343.5|4346.4|4343.6|4348.2|4345.4|4346.2|4343.4|149
1598410800000|2020-08-26 03:00:00|4346.3|4343.5|4344.4|4341.6|4346.4|4343.6|4344.3|4341.5|98
1598411100000|2020-08-26 03:05:00|4344.2|4341.4|4345.3|4342.5|4346.2|4343.4|4343.4|4340.6|117
1598411400000|2020-08-26 03:10:00|4345.4|4342.6|4345.3|4342.5|4345.7|4342.9|4344.3|4341.5|100
1598411700000|2020-08-26 03:15:00|4344.4|4341.6|4343.3|4340.5|4344.8|4342|4341.3|4338.5|133
1598412000000|2020-08-26 03:20:00|4342.4|4339.6|4342.4|4339.6|4344.3|4341.5|4341.4|4338.6|90
1598412300000|2020-08-26 03:25:00|4342.3|4339.5|4343.3|4340.5|4343.4|4340.6|4341.4|4338.6|96
1598412600000|2020-08-26 03:30:00|4342.4|4339.6|4342.3|4339.5|4343.3|4340.5|4341.3|4338.5|92
1598412900000|2020-08-26 03:35:00|4342.4|4339.6|4341.4|4338.6|4343.2|4340.4|4341.3|4338.5|93
1598413200000|2020-08-26 03:40:00|4341.3|4338.5|4342.2|4339.4|4342.4|4339.6|4341.3|4338.5|45
1598413500000|2020-08-26 03:45:00|4342.3|4339.5|4343.3|4340.5|4343.5|4340.7|4342.3|4339.5|34
1598413800000|2020-08-26 03:50:00|4343.5|4340.7|4343.3|4340.5|4343.5|4340.7|4343.2|4340.4|28
1598414100000|2020-08-26 03:55:00|4343.5|4340.7|4343.3|4340.5|4344.3|4341.5|4343.3|4340.5|63
1598414400000|2020-08-26 04:00:00|4343.5|4340.7|4342.5|4339.7|4343.5|4340.7|4342.2|4339.4|39
1598414700000|2020-08-26 04:05:00|4342.4|4339.6|4343.5|4340.7|4343.5|4340.7|4341.5|4338.7|94
1598415000000|2020-08-26 04:10:00|4343.4|4340.6|4343.5|4340.7|4343.5|4340.7|4342.5|4339.7|87
1598415300000|2020-08-26 04:15:00|4343.4|4340.6|4342.5|4339.7|4343.4|4340.6|4342.5|4339.7|51
1598415600000|2020-08-26 04:20:00|4343.3|4340.5|4342.5|4339.7|4343.5|4340.7|4342.5|4339.7|52
1598415900000|2020-08-26 04:25:00|4341.7|4338.9|4341.5|4338.7|4342.5|4339.7|4341.5|4338.7|66
1598416200000|2020-08-26 04:30:00|4342.3|4339.5|4343.5|4340.7|4343.5|4340.7|4341.6|4338.8|76
1598416500000|2020-08-26 04:35:00|4344.3|4341.5|4344.5|4341.7|4344.9|4342.1|4344.3|4341.5|102
1598416800000|2020-08-26 04:40:00|||||||||26
1598417100000|2020-08-26 04:45:00|4345.3|4342.5|4347.5|4344.7|4347.5|4344.7|4345.3|4342.5|155
1598417400000|2020-08-26 04:50:00|4347.9|4345.1|4345.5|4342.7|4348.4|4345.6|4345.4|4342.6|120
1598417700000|2020-08-26 04:55:00|4346.4|4343.6|4345.5|4342.7|4346.4|4343.6|4344.4|4341.6|70
1598418000000|2020-08-26 05:00:00|4344.5|4341.7|4346.5|4343.7|4347.5|4344.7|4344.5|4341.7|168
1598418300000|2020-08-26 05:05:00|4346.4|4343.6|4346.5|4343.7|4347.5|4344.7|4346.4|4343.6|62
1598418600000|2020-08-26 05:10:00|4346.4|4343.6|4344.5|4341.7|4346.5|4343.7|4344.5|4341.7|88
1598418900000|2020-08-26 05:15:00|4345.3|4342.5|4343.4|4340.6|4345.5|4342.7|4343.4|4340.6|56
1598419200000|2020-08-26 05:20:00|4342.9|4340.1|4343.4|4340.6|4343.4|4340.6|4342.4|4339.6|114
1598419500000|2020-08-26 05:25:00|4343.5|4340.7|4343.5|4340.7|4343.5|4340.7|4342.5|4339.7|58
1598419800000|2020-08-26 05:30:00|4343.4|4340.6|4341.5|4338.7|4343.4|4340.6|4341.5|4338.7|122
1598420100000|2020-08-26 05:35:00|4341.4|4338.6|4340.4|4337.6|4341.5|4338.7|4339.3|4336.5|143
1598420400000|2020-08-26 05:40:00|4340.3|4337.5|4338.4|4335.6|4340.4|4337.6|4337.5|4334.7|181
1598420700000|2020-08-26 05:45:00|4338.3|4335.5|4337.5|4334.7|4338.4|4335.6|4336.5|4333.7|188
1598421000000|2020-08-26 05:50:00|4338.3|4335.5|4338.5|4335.7|4339.5|4336.7|4338.3|4335.5|125
1598421300000|2020-08-26 05:55:00|4338.4|4335.6|4336.9|4334.1|4338.5|4335.7|4336.5|4333.7|134
1598421600000|2020-08-26 06:00:00|4337.3|4334.5|4339.4|4336.6|4340.5|4337.7|4336.5|4333.7|237
1598421900000|2020-08-26 06:05:00|4338.6|4335.8|4339.4|4336.6|4341.4|4338.6|4338.5|4335.7|202
1598422200000|2020-08-26 06:10:00|4339.5|4336.7|4339.5|4336.7|4340.5|4337.7|4338.5|4335.7|139
1598422500000|2020-08-26 06:15:00|4339.4|4336.6|4335.5|4332.7|4340.4|4337.6|4335.5|4332.7|209
1598422800000|2020-08-26 06:20:00|4335.9|4333.1|4334.5|4331.7|4336.5|4333.7|4333.5|4330.7|335
1598423100000|2020-08-26 06:25:00|4334.4|4331.6|4332.6|4329.8|4335.4|4332.6|4332.3|4329.5|271
1598423400000|2020-08-26 06:30:00|4333.4|4330.6|4334.6|4331.8|4336.6|4333.8|4333.4|4330.6|299
1598423700000|2020-08-26 06:35:00|4334.4|4331.6|4337.4|4334.6|4337.6|4334.8|4333.6|4330.8|195
1598424000000|2020-08-26 06:40:00|4336.7|4333.9|4341.5|4338.7|4342|4339.2|4336.6|4333.8|549
1598424300000|2020-08-26 06:45:00|4341.3|4338.5|4342.5|4339.7|4343.5|4340.7|4337.3|4334.5|327
1598424600000|2020-08-26 06:50:00|4342.6|4339.8|4344.5|4341.7|4347.5|4344.7|4342.3|4339.5|536
1598424900000|2020-08-26 06:55:00|4344.3|4341.5|4340.5|4337.7|4344.5|4341.7|4340.3|4337.5|454
1598425200000|2020-08-26 07:00:00|4340.3|4337.5|4333.5|4330.7|4340.5|4337.7|4330.5|4327.7|1596
1598425500000|2020-08-26 07:05:00|4333.4|4330.6|4340.5|4337.7|4340.6|4337.8|4329.5|4326.7|766
1598425800000|2020-08-26 07:10:00|4341.4|4338.6|4345.6|4342.8|4349.4|4346.6|4340.5|4337.7|1159
1598426100000|2020-08-26 07:15:00|4345.5|4342.7|4347.4|4344.6|4347.5|4344.7|4339.5|4336.7|662
1598426400000|2020-08-26 07:20:00|4347|4344.2|4348.5|4345.7|4349.4|4346.6|4345.4|4342.6|381
1598426700000|2020-08-26 07:25:00|4348.4|4345.6|4349.4|4346.6|4349.4|4346.6|4347|4344.2|420
1598427000000|2020-08-26 07:30:00|4349|4346.2|4347.5|4344.7|4349.6|4346.8|4345.6|4342.8|392
1598427300000|2020-08-26 07:35:00|4347.4|4344.6|4347.5|4344.7|4349.4|4346.6|4345.4|4342.6|255
1598427600000|2020-08-26 07:40:00|4348.3|4345.5|4348.5|4345.7|4350.4|4347.6|4346.4|4343.6|300
1598427900000|2020-08-26 07:45:00|4348.4|4345.6|4350.5|4347.7|4353.4|4350.6|4348.4|4345.6|653
1598428200000|2020-08-26 07:50:00|4350.4|4347.6|4345.5|4342.7|4351.5|4348.7|4345.5|4342.7|463
1598428500000|2020-08-26 07:55:00|4344.5|4341.7|4343.5|4340.7|4346|4343.2|4342.4|4339.6|558
1598428800000|2020-08-26 08:00:00|4344.5|4341.7|4336.5|4333.7|4346.6|4343.8|4335.5|4332.7|1087
1598429100000|2020-08-26 08:05:00|4335.7|4332.9|4333.6|4330.8|4336.5|4333.7|4327.6|4324.8|1664
1598429400000|2020-08-26 08:10:00|4333.5|4330.7|4336.6|4333.8|4338.6|4335.8|4331.5|4328.7|1029
1598429700000|2020-08-26 08:15:00|4336.5|4333.7|4338.5|4335.7|4339.6|4336.8|4333|4330.2|604
1598430000000|2020-08-26 08:20:00|4338.6|4335.8|4337.5|4334.7|4340.6|4337.8|4335.6|4332.8|394
1598430300000|2020-08-26 08:25:00|4337.1|4334.3|4337.5|4334.7|4338.6|4335.8|4332.6|4329.8|1231
1598430600000|2020-08-26 08:30:00|4336.5|4333.7|4344.5|4341.7|4345.5|4342.7|4333.7|4330.9|1403
1598430900000|2020-08-26 08:35:00|4344.9|4342.1|4346.5|4343.7|4349.4|4346.6|4344.5|4341.7|827
1598431200000|2020-08-26 08:40:00|4347.3|4344.5|4341.4|4338.6|4347.4|4344.6|4340.6|4337.8|511
1598431500000|2020-08-26 08:45:00|4340.6|4337.8|4338.5|4335.7|4342.5|4339.7|4337.5|4334.7|620
1598431800000|2020-08-26 08:50:00|4338.4|4335.6|4339.5|4336.7|4340.4|4337.6|4333.5|4330.7|629
1598432100000|2020-08-26 08:55:00|4338.6|4335.8|4338.5|4335.7|4339.6|4336.8|4334|4331.2|349
1598432400000|2020-08-26 09:00:00|4338.9|4336.1|4340.5|4337.7|4343.5|4340.7|4338.5|4335.7|417
1598432700000|2020-08-26 09:05:00|4341.3|4338.5|4344.5|4341.7|4346.4|4343.6|4339.4|4336.6|526
1598433000000|2020-08-26 09:10:00|4344.9|4342.1|4342.5|4339.7|4345.4|4342.6|4341.4|4338.6|337
1598433300000|2020-08-26 09:15:00|4342.9|4340.1|4341.5|4338.7|4343.3|4340.5|4340.7|4337.9|133
1598433600000|2020-08-26 09:20:00|4341.2|4338.4|4346.6|4343.8|4347.4|4344.6|4340.5|4337.7|522
1598433900000|2020-08-26 09:25:00|4347.3|4344.5|4346.6|4343.8|4347.7|4344.9|4345.4|4342.6|338
1598434200000|2020-08-26 09:30:00|4346.4|4343.6|4350.4|4347.6|4350.6|4347.8|4346.4|4343.6|557
1598434500000|2020-08-26 09:35:00|4350.6|4347.8|4345.9|4343.1|4351.4|4348.6|4344.4|4341.6|482
1598434800000|2020-08-26 09:40:00|4345.6|4342.8|4343.5|4340.7|4347.4|4344.6|4342.6|4339.8|260
1598435100000|2020-08-26 09:45:00|4342.6|4339.8|4343.5|4340.7|4345.6|4342.8|4341.8|4339|312
1598435400000|2020-08-26 09:50:00|4343|4340.2|4341.5|4338.7|4344.5|4341.7|4341.5|4338.7|257
1598435700000|2020-08-26 09:55:00|4340.7|4337.9|4335.6|4332.8|4341.3|4338.5|4334.6|4331.8|613
1598436000000|2020-08-26 10:00:00|4335.5|4332.7|4335.6|4332.8|4336.6|4333.8|4331.5|4328.7|800
1598436300000|2020-08-26 10:05:00|4334.8|4332|4330.6|4327.8|4334.8|4332|4329.7|4326.9|725
1598436600000|2020-08-26 10:10:00|4330.5|4327.7|4333.6|4330.8|4334.5|4331.7|4330.5|4327.7|523
1598436900000|2020-08-26 10:15:00|4334|4331.2|4331.5|4328.7|4336.6|4333.8|4331.5|4328.7|384
1598437200000|2020-08-26 10:20:00|4331.6|4328.8|4331.5|4328.7|4333.5|4330.7|4331.5|4328.7|140
1598437500000|2020-08-26 10:25:00|4330.5|4327.7|4328.5|4325.7|4331.5|4328.7|4326.7|4323.9|856
1598437800000|2020-08-26 10:30:00|4328.1|4325.3|4320.8|4318|4328.5|4325.7|4318.7|4315.9|1758
1598438100000|2020-08-26 10:35:00|4320.9|4318.1|4326.8|4324|4327.8|4325|4319.7|4316.9|757
1598438400000|2020-08-26 10:40:00|4326.9|4324.1|4326.7|4323.9|4327.8|4325|4324.7|4321.9|385
1598438700000|2020-08-26 10:45:00|4325.8|4323|4326.8|4324|4328.7|4325.9|4323.7|4320.9|430
1598439000000|2020-08-26 10:50:00|4327.3|4324.5|4328.7|4325.9|4330.7|4327.9|4326.8|4324|356
1598439300000|2020-08-26 10:55:00|4328.8|4326|4324.8|4322|4328.8|4326|4323.7|4320.9|320
1598439600000|2020-08-26 11:00:00|4324.7|4321.9|4324.8|4322|4324.8|4322|4321.7|4318.9|415
1598439900000|2020-08-26 11:05:00|4324.7|4321.9|4324.7|4321.9|4324.8|4322|4321.8|4319|265
1598440200000|2020-08-26 11:10:00|4324|4321.2|4323.8|4321|4324.7|4321.9|4321.7|4318.9|220
1598440500000|2020-08-26 11:15:00|4323|4320.2|4324|4321.2|4326.7|4323.9|4322.8|4320|450
1598440800000|2020-08-26 11:20:00|4324.7|4321.9|4327|4324.2|4327|4324.2|4323.9|4321.1|297
1598441100000|2020-08-26 11:25:00|4327.7|4324.9|4328|4325.2|4330.9|4328.1|4327|4324.2|610
1598441400000|2020-08-26 11:30:00|4327.9|4325.1|4328|4325.2|4329.9|4327.1|4325|4322.2|320
1598441700000|2020-08-26 11:35:00|4327.9|4325.1|4326.9|4324.1|4329.9|4327.1|4326.7|4323.9|324
1598442000000|2020-08-26 11:40:00|4326.7|4323.9|4327|4324.2|4327.5|4324.7|4323|4320.2|1539
1598442300000|2020-08-26 11:45:00|4326.9|4324.1|4327.5|4324.7|4329.9|4327.1|4326|4323.2|334
1598442600000|2020-08-26 11:50:00|4327.1|4324.3|4326|4323.2|4328|4325.2|4325|4322.2|473
1598442900000|2020-08-26 11:55:00|4325.9|4323.1|4320|4317.2|4326|4323.2|4319|4316.2|696
1598443200000|2020-08-26 12:00:00|4319.9|4317.1|4322.5|4319.7|4324|4321.2|4318.8|4316|1522
1598443500000|2020-08-26 12:05:00|4322.1|4319.3|4316|4313.2|4323|4320.2|4315|4312.2|1927
1598443800000|2020-08-26 12:10:00|4315.6|4312.8|4320.4|4317.6|4321.7|4318.9|4309|4306.2|2188
1598444100000|2020-08-26 12:15:00|4320.9|4318.1|4326.9|4324.1|4327.9|4325.1|4319.9|4317.1|943
1598444400000|2020-08-26 12:20:00|4327|4324.2|4331.9|4329.1|4332|4329.2|4324|4321.2|1079
1598444700000|2020-08-26 12:25:00|4332|4329.2|4331.9|4329.1|4332.9|4330.1|4329.9|4327.1|558
1598445000000|2020-08-26 12:30:00|4331.1|4328.3|4333|4330.2|4336|4333.2|4330.9|4328.1|1206
1598445300000|2020-08-26 12:35:00|4332.9|4330.1|4330|4327.2|4333|4330.2|4327|4324.2|673
1598445600000|2020-08-26 12:40:00|4329.9|4327.1|4328|4325.2|4331|4328.2|4327|4324.2|1075
1598445900000|2020-08-26 12:45:00|4327.8|4325|4327|4324.2|4330|4327.2|4326|4323.2|992
1598446200000|2020-08-26 12:50:00|4326.3|4323.5|4329.3|4326.5|4332.3|4329.5|4325|4322.2|668
1598446500000|2020-08-26 12:55:00|4330|4327.2|4322|4319.2|4331|4328.2|4322|4319.2|1275
1598446800000|2020-08-26 13:00:00|4323|4320.2|4337|4334.2|4339.1|4336.3|4321|4318.2|4749
1598447100000|2020-08-26 13:05:00|4337.1|4334.3|4342.8|4340|4344.8|4342|4336|4333.2|2341
1598447400000|2020-08-26 13:10:00|4343|4340.2|4356.8|4354|4359.6|4356.8|4343|4340.2|5932
1598447700000|2020-08-26 13:15:00|4357.2|4354.4|4368.6|4365.8|4370.6|4367.8|4356.8|4354|5214
1598448000000|2020-08-26 13:20:00|4367.8|4365|4371.6|4368.8|4372.7|4369.9|4364.6|4361.8|2911
1598448300000|2020-08-26 13:25:00|4371.7|4368.9|4367.6|4364.8|4374.6|4371.8|4363.7|4360.9|3011
1598448600000|2020-08-26 13:30:00|4366.8|4364|4362.6|4359.8|4372.6|4369.8|4359.6|4356.8|5116
1598448900000|2020-08-26 13:35:00|4361.8|4359|4362.5|4359.7|4365.4|4362.6|4355.4|4352.6|4598
1598449200000|2020-08-26 13:40:00|4362.4|4359.6|4363.6|4360.8|4371.4|4368.6|4362.4|4359.6|3016
1598449500000|2020-08-26 13:45:00|4363.4|4360.6|4359.6|4356.8|4363.6|4360.8|4356.6|4353.8|2824
1598449800000|2020-08-26 13:50:00|4359.7|4356.9|4360.6|4357.8|4362.6|4359.8|4357.6|4354.8|1569
1598450100000|2020-08-26 13:55:00|4361.6|4358.8|4362.2|4359.4|4364.6|4361.8|4358.6|4355.8|1987
1598450400000|2020-08-26 14:00:00|4362.6|4359.8|4366.6|4363.8|4366.6|4363.8|4357.6|4354.8|2319
1598450700000|2020-08-26 14:05:00|4366.7|4363.9|4382.4|4379.6|4382.5|4379.7|4365.7|4362.9|7217
1598451000000|2020-08-26 14:10:00|4382.5|4379.7|4379.4|4376.6|4382.6|4379.8|4376.4|4373.6|2692
1598451300000|2020-08-26 14:15:00|4379.5|4376.7|4379.6|4376.8|4385.4|4382.6|4376.6|4373.8|1863
1598451600000|2020-08-26 14:20:00|4379.5|4376.7|4367.9|4365.1|4379.5|4376.7|4366.6|4363.8|3229
1598451900000|2020-08-26 14:25:00|4367.6|4364.8|4367.4|4364.6|4370.1|4367.3|4365.6|4362.8|1660
1598452200000|2020-08-26 14:30:00|4367.2|4364.4|4370.6|4367.8|4376.5|4373.7|4361.6|4358.8|5365
1598452500000|2020-08-26 14:35:00|4371.4|4368.6|4374.6|4371.8|4378.6|4375.8|4370.6|4367.8|3361
1598452800000|2020-08-26 14:40:00|4374.5|4371.7|4374.5|4371.7|4376.5|4373.7|4368.6|4365.8|2397
1598453100000|2020-08-26 14:45:00|4375.4|4372.6|4363.6|4360.8|4377.4|4374.6|4359.6|4356.8|3127
1598453400000|2020-08-26 14:50:00|4363.5|4360.7|4363.6|4360.8|4365.8|4363|4350.9|4348.1|4060
1598453700000|2020-08-26 14:55:00|4364|4361.2|4360.5|4357.7|4364.5|4361.7|4358.6|4355.8|1753
1598454000000|2020-08-26 15:00:00|4360.4|4357.6|4348.8|4346|4363.6|4360.8|4348.6|4345.8|3135
1598454300000|2020-08-26 15:05:00|4348.9|4346.1|4349.6|4346.8|4352.6|4349.8|4345.6|4342.8|1980
1598454600000|2020-08-26 15:10:00|4348.9|4346.1|4346.7|4343.9|4353.7|4350.9|4345.7|4342.9|2843
1598454900000|2020-08-26 15:15:00|4346.3|4343.5|4330.8|4328|4346.7|4343.9|4330.7|4327.9|3361
1598455200000|2020-08-26 15:20:00|4330.7|4327.9|4334.7|4331.9|4337.7|4334.9|4328.9|4326.1|3478
1598455500000|2020-08-26 15:25:00|4335.4|4332.6|4347.7|4344.9|4349.7|4346.9|4330.7|4327.9|4597
1598455800000|2020-08-26 15:30:00|4348.4|4345.6|4353.7|4350.9|4353.7|4350.9|4343.7|4340.9|2801
1598456100000|2020-08-26 15:35:00|4353.5|4350.7|4352.7|4349.9|4353.5|4350.7|4344.5|4341.7|1716
1598456400000|2020-08-26 15:40:00|4353.4|4350.6|4353.7|4350.9|4354.7|4351.9|4349.8|4347|1932
1598456700000|2020-08-26 15:45:00|4353.8|4351|4351.7|4348.9|4355.8|4353|4349.7|4346.9|1277
1598457000000|2020-08-26 15:50:00|4351.8|4349|4352.8|4350|4355.7|4352.9|4348.9|4346.1|1218
1598457300000|2020-08-26 15:55:00|4352.7|4349.9|4348.3|4345.5|4352.9|4350.1|4346.3|4343.5|1063
1598457600000|2020-08-26 16:00:00|4348.7|4345.9|4348.9|4346.1|4352.9|4350.1|4346.9|4344.1|2665
1598457900000|2020-08-26 16:05:00|4348.8|4346|4346.9|4344.1|4350.9|4348.1|4342.9|4340.1|1284
1598458200000|2020-08-26 16:10:00|4346|4343.2|4343.9|4341.1|4348.9|4346.1|4342.9|4340.1|857
1598458500000|2020-08-26 16:15:00|4343|4340.2|4353.8|4351|4356.7|4353.9|4343|4340.2|1627
1598458800000|2020-08-26 16:20:00|4353.7|4350.9|4357.5|4354.7|4359.7|4356.9|4352.9|4350.1|1947
1598459100000|2020-08-26 16:25:00|4357.6|4354.8|4357.7|4354.9|4358.8|4356|4353.7|4350.9|1849
1598459400000|2020-08-26 16:30:00|4356.8|4354|4347.3|4344.5|4358.7|4355.9|4347.3|4344.5|1304
1598459700000|2020-08-26 16:35:00|4347.7|4344.9|4340.7|4337.9|4349.7|4346.9|4340.7|4337.9|1166
1598460000000|2020-08-26 16:40:00|4339.9|4337.1|4339.8|4337|4341.7|4338.9|4335.9|4333.1|1451
1598460300000|2020-08-26 16:45:00|4339.7|4336.9|4342.7|4339.9|4342.7|4339.9|4335.7|4332.9|879
1598460600000|2020-08-26 16:50:00|4342.9|4340.1|4343.7|4340.9|4344.8|4342|4342.7|4339.9|664
1598460900000|2020-08-26 16:55:00|4343.3|4340.5|4340.7|4337.9|4345.8|4343|4339.7|4336.9|782
1598461200000|2020-08-26 17:00:00|4340.8|4338|4338.8|4336|4343.7|4340.9|4335.7|4332.9|1059
1598461500000|2020-08-26 17:05:00|4338.7|4335.9|4344.8|4342|4345.7|4342.9|4336|4333.2|1224
1598461800000|2020-08-26 17:10:00|4345.6|4342.8|4346.7|4343.9|4350.8|4348|4343.8|4341|1161
1598462100000|2020-08-26 17:15:00|4345.8|4343|4350.5|4347.7|4351.6|4348.8|4345.7|4342.9|1752
1598462400000|2020-08-26 17:20:00|4349.7|4346.9|4354.7|4351.9|4356.5|4353.7|4349.5|4346.7|1416
1598462700000|2020-08-26 17:25:00|4355.6|4352.8|4358.5|4355.7|4360.7|4357.9|4353.7|4350.9|1165
1598463000000|2020-08-26 17:30:00|4357.7|4354.9|4355.5|4352.7|4359.9|4357.1|4353.5|4350.7|1226
1598463300000|2020-08-26 17:35:00|4354.7|4351.9|4355.5|4352.7|4356.6|4353.8|4352.5|4349.7|876
1598463600000|2020-08-26 17:40:00|4355|4352.2|4352.5|4349.7|4355.6|4352.8|4351.6|4348.8|574
1598463900000|2020-08-26 17:45:00|4352.6|4349.8|4356.6|4353.8|4357.5|4354.7|4351.7|4348.9|510
1598464200000|2020-08-26 17:50:00|4357.5|4354.7|4361.6|4358.8|4362.4|4359.6|4357.5|4354.7|1245
1598464500000|2020-08-26 17:55:00|4362|4359.2|4359.5|4356.7|4363.3|4360.5|4359.5|4356.7|1127
1598464800000|2020-08-26 18:00:00|4358.8|4356|4354.8|4352|4362.6|4359.8|4353.8|4351|3618
1598465100000|2020-08-26 18:05:00|4354.9|4352.1|4352.9|4350.1|4357.8|4355|4350.8|4348|2121
1598465400000|2020-08-26 18:10:00|4353.8|4351|4352.9|4350.1|4359.9|4357.1|4352.8|4350|807
1598465700000|2020-08-26 18:15:00|4353.6|4350.8|4356.8|4354|4359.8|4357|4352.8|4350|1328
1598466000000|2020-08-26 18:20:00|4356|4353.2|4359.8|4357|4359.8|4357|4352|4349.2|2249
1598466300000|2020-08-26 18:25:00|4359.4|4356.6|4347.8|4345|4361.8|4359|4344|4341.2|8178
1598466600000|2020-08-26 18:30:00|4347.4|4344.6|4345|4342.2|4353|4350.2|4343|4340.2|3395
1598466900000|2020-08-26 18:35:00|4344.6|4341.8|4343|4340.2|4345|4342.2|4342|4339.2|1265
1598467200000|2020-08-26 18:40:00|4342.6|4339.8|4340|4337.2|4343|4340.2|4340|4337.2|559
1598467500000|2020-08-26 18:45:00|4341|4338.2|4346|4343.2|4347|4344.2|4340.3|4337.5|1227
1598467800000|2020-08-26 18:50:00|4346.4|4343.6|4346|4343.2|4348|4345.2|4346|4343.2|270
1598468100000|2020-08-26 18:55:00|4345.3|4342.5|4343.9|4341.1|4345.3|4342.5|4342.8|4340|443
1598468400000|2020-08-26 19:00:00|4343.8|4341|4343.3|4340.5|4344.1|4341.3|4341.1|4338.3|3143
1598468700000|2020-08-26 19:05:00|4343.6|4340.8|4345|4342.2|4346.3|4343.5|4343|4340.2|579
1598469000000|2020-08-26 19:10:00|4345.2|4342.4|4346.3|4343.5|4347.3|4344.5|4345.2|4342.4|420
1598469300000|2020-08-26 19:15:00|4346|4343.2|4346.3|4343.5|4347.3|4344.5|4345.2|4342.4|389
1598469600000|2020-08-26 19:20:00|4345.3|4342.5|4348.3|4345.5|4348.3|4345.5|4345.3|4342.5|244
1598469900000|2020-08-26 19:25:00|4349|4346.2|4348.3|4345.5|4349.3|4346.5|4347.3|4344.5|648
1598470200000|2020-08-26 19:30:00|4348.4|4345.6|4349.3|4346.5|4349.3|4346.5|4348.3|4345.5|458
1598470500000|2020-08-26 19:35:00|4350|4347.2|4349.3|4346.5|4351.3|4348.5|4349.3|4346.5|296
1598470800000|2020-08-26 19:40:00|4349.1|4346.3|4346.3|4343.5|4350.3|4347.5|4345.3|4342.5|341
1598471100000|2020-08-26 19:45:00|4347.3|4344.5|4347.3|4344.5|4348.3|4345.5|4347.3|4344.5|183
1598471400000|2020-08-26 19:50:00|4347.4|4344.6|4348.3|4345.5|4349.4|4346.6|4347.3|4344.5|241
1598471700000|2020-08-26 19:55:00|4347.9|4345.1|4346.8|4344|4347.9|4345.1|4345.3|4342.5|528
1598472000000|2020-08-26 20:00:00|4346.4|4343.6|4346.3|4343.5|4347.3|4344.5|4345.9|4343.1|580
1598472300000|2020-08-26 20:05:00|4345.5|4342.7|4349.4|4346.6|4349.4|4346.6|4345.3|4342.5|265
1598472600000|2020-08-26 20:10:00|4349.3|4346.5|4350.4|4347.6|4351.6|4348.8|4348.4|4345.6|161
1598472900000|2020-08-26 20:15:00|4351.2|4348.4|4352.4|4349.6|4353.3|4350.5|4350.8|4348|95
1598473200000|2020-08-26 20:20:00|4353.2|4350.4|4352.3|4349.5|4353.3|4350.5|4350.3|4347.5|184
1598473500000|2020-08-26 20:25:00|4352.4|4349.6|4351.3|4348.5|4353.3|4350.5|4351.3|4348.5|107
1598473800000|2020-08-26 20:30:00|4351.7|4348.9|4351.3|4348.5|4352.6|4349.8|4351.3|4348.5|297
1598474100000|2020-08-26 20:35:00|4350.4|4347.6|4351.4|4348.6|4352.3|4349.5|4350.3|4347.5|158
1598474400000|2020-08-26 20:40:00|4352.3|4349.5|4351.3|4348.5|4352.3|4349.5|4350.3|4347.5|258
1598474700000|2020-08-26 20:45:00|4351|4348.2|4351.5|4348.7|4354.3|4351.5|4350.3|4347.5|424
1598475000000|2020-08-26 20:50:00|4351.3|4348.5|4350.3|4347.5|4352.3|4349.5|4349.3|4346.5|341
1598475300000|2020-08-26 20:55:00|4350.8|4348|4350.8|4348|4352.5|4349.7|4350.1|4347.3|306
1598479200000|2020-08-26 22:00:00|4355.9|4353.1|4352.5|4349.7|4358.5|4355.7|4352.3|4349.5|477
1598479500000|2020-08-26 22:05:00|4352.7|4349.9|4349.7|4346.9|4353.5|4350.7|4349.7|4346.9|1763
1598479800000|2020-08-26 22:10:00|4349|4346.2|4351.6|4348.8|4352.8|4350|4348.9|4346.1|91
1598480100000|2020-08-26 22:15:00|4350.8|4348|4353.6|4350.8|4353.8|4351|4350.8|4348|94
1598480400000|2020-08-26 22:20:00|4352.8|4350|4352.6|4349.8|4353.6|4350.8|4351.5|4348.7|124
1598480700000|2020-08-26 22:25:00|4352.1|4349.3|4351.6|4348.8|4352.1|4349.3|4351.5|4348.7|13
1598481000000|2020-08-26 22:30:00|4352.5|4349.7|4350.8|4348|4352.8|4350|4350.8|4348|220
1598481300000|2020-08-26 22:35:00|4351.4|4348.6|4352.8|4350|4352.8|4350|4350.8|4348|52
1598481600000|2020-08-26 22:40:00|4352.4|4349.6|4351.8|4349|4352.8|4350|4351.8|4349|42
1598481900000|2020-08-26 22:45:00|4352.8|4350|4352.3|4349.5|4352.8|4350|4351.8|4349|32
1598482200000|2020-08-26 22:50:00|4352.7|4349.9|4350.8|4348|4352.8|4350|4348.8|4346|104
1598482500000|2020-08-26 22:55:00|4349.8|4347|4350.8|4348|4351.2|4348.4|4349.8|4347|36
1598482800000|2020-08-26 23:00:00|4351.5|4348.7|4351.8|4349|4352.7|4349.9|4351.5|4348.7|39
1598483100000|2020-08-26 23:05:00|4351.9|4349.1|4352.8|4350|4352.8|4350|4351.8|4349|32
1598483400000|2020-08-26 23:10:00|4352.7|4349.9|4353.7|4350.9|4353.7|4350.9|4351.8|4349|44
1598483700000|2020-08-26 23:15:00|4352.9|4350.1|4352.7|4349.9|4352.9|4350.1|4352.7|4349.9|20
1598484000000|2020-08-26 23:20:00|4351.9|4349.1|4351.8|4349|4351.9|4349.1|4351.7|4348.9|22
1598484300000|2020-08-26 23:25:00|4351.7|4348.9|4351.8|4349|4352.7|4349.9|4351.7|4348.9|27
1598484600000|2020-08-26 23:30:00|4352.2|4349.4|4352.7|4349.9|4352.7|4349.9|4351.7|4348.9|35
1598484900000|2020-08-26 23:35:00|4351.7|4348.9|4350.7|4347.9|4351.8|4349|4350.7|4347.9|74
1598485200000|2020-08-26 23:40:00|4350.3|4347.5|4349.7|4346.9|4350.8|4348|4349.7|4346.9|68
1598485500000|2020-08-26 23:45:00|4349.8|4347|4350.7|4347.9|4351.7|4348.9|4349.7|4346.9|53
1598485800000|2020-08-26 23:50:00|4350.2|4347.4|4351.7|4348.9|4352.7|4349.9|4349.8|4347|74
1598486100000|2020-08-26 23:55:00|4351.3|4348.5|4350.7|4347.9|4351.7|4348.9|4349.7|4346.9|94
1598486400000|2020-08-27 00:00:00|4350.3|4347.5|4344.7|4341.9|4350.7|4347.9|4343.7|4340.9|741
1598486700000|2020-08-27 00:05:00|4344.8|4342|4345.8|4343|4346.7|4343.9|4343.7|4340.9|318
1598487000000|2020-08-27 00:10:00|4344.8|4342|4344.7|4341.9|4346.3|4343.5|4343.7|4340.9|166
1598487300000|2020-08-27 00:15:00|4344.8|4342|4346.7|4343.9|4347.7|4344.9|4344.3|4341.5|90
1598487600000|2020-08-27 00:20:00|4346.8|4344|4345.7|4342.9|4347.6|4344.8|4345.7|4342.9|79
1598487900000|2020-08-27 00:25:00|4346.2|4343.4|4344.8|4342|4346.7|4343.9|4344.7|4341.9|79
1598488200000|2020-08-27 00:30:00|4344.7|4341.9|4343.7|4340.9|4345.7|4342.9|4343.7|4340.9|68
1598488500000|2020-08-27 00:35:00|4343.8|4341|4341.7|4338.9|4344|4341.2|4341.7|4338.9|263
1598488800000|2020-08-27 00:40:00|4341|4338.2|4343.9|4341.1|4344.7|4341.9|4340.7|4337.9|116
1598489100000|2020-08-27 00:45:00|4344|4341.2|4347.5|4344.7|4347.6|4344.8|4343.9|4341.1|1231
1598489400000|2020-08-27 00:50:00|4347.6|4344.8|4346.5|4343.7|4348.5|4345.7|4345.6|4342.8|101
1598489700000|2020-08-27 00:55:00|4347.3|4344.5|4346.5|4343.7|4347.5|4344.7|4345.6|4342.8|95
1598490000000|2020-08-27 01:00:00|4346.6|4343.8|4350.5|4347.7|4352.6|4349.8|4346.6|4343.8|372
1598490300000|2020-08-27 01:05:00|4349.7|4346.9|4352.6|4349.8|4353.5|4350.7|4348.5|4345.7|221
1598490600000|2020-08-27 01:10:00|4352.5|4349.7|4348.8|4346|4352.5|4349.7|4348.5|4345.7|184
1598490900000|2020-08-27 01:15:00|4348.6|4345.8|4348.5|4345.7|4349.6|4346.8|4346.8|4344|201
1598491200000|2020-08-27 01:20:00|4348.6|4345.8|4348.6|4345.8|4348.6|4345.8|4346.8|4344|48
1598491500000|2020-08-27 01:25:00|4348.8|4346|4347.6|4344.8|4349.5|4346.7|4347.6|4344.8|191
1598491800000|2020-08-27 01:30:00|4346.8|4344|4345.8|4343|4348.6|4345.8|4345.8|4343|125
1598492100000|2020-08-27 01:35:00|4346.1|4343.3|4343.8|4341|4346.5|4343.7|4343.6|4340.8|156
1598492400000|2020-08-27 01:40:00|4344.5|4341.7|4343.8|4341|4345.8|4343|4343.6|4340.8|182
1598492700000|2020-08-27 01:45:00|4343.7|4340.9|4344.8|4342|4344.8|4342|4343.7|4340.9|205
1598493000000|2020-08-27 01:50:00|4344.7|4341.9|4343.7|4340.9|4344.8|4342|4342.8|4340|111
1598493300000|2020-08-27 01:55:00|4342.8|4340|4344.7|4341.9|4346.7|4343.9|4342.8|4340|258
1598493600000|2020-08-27 02:00:00|4344.8|4342|4343.8|4341|4346.5|4343.7|4343.5|4340.7|109
1598493900000|2020-08-27 02:05:00|4344.2|4341.4|4343.7|4340.9|4344.7|4341.9|4343.7|4340.9|50
1598494200000|2020-08-27 02:10:00|4343.5|4340.7|4344.5|4341.7|4344.5|4341.7|4342.5|4339.7|147
1598494500000|2020-08-27 02:15:00|4343.8|4341|4342.8|4340|4344.5|4341.7|4342.6|4339.8|64
1598494800000|2020-08-27 02:20:00|4342.7|4339.9|4341.6|4338.8|4342.7|4339.9|4340.6|4337.8|124
1598495100000|2020-08-27 02:25:00|4341.7|4338.9|4342.8|4340|4343.8|4341|4341.6|4338.8|774
1598495400000|2020-08-27 02:30:00|4341.8|4339|4341.8|4339|4343.8|4341|4341.8|4339|112
1598495700000|2020-08-27 02:35:00|4341.9|4339.1|4342.8|4340|4342.8|4340|4341.8|4339|84
1598496000000|2020-08-27 02:40:00|4341.8|4339|4340.8|4338|4342.8|4340|4340.8|4338|101
1598496300000|2020-08-27 02:45:00|4341.2|4338.4|4340.8|4338|4341.8|4339|4339.8|4337|187
1598496600000|2020-08-27 02:50:00|4340.1|4337.3|4338.8|4336|4340.8|4338|4338.8|4336|228
1598496900000|2020-08-27 02:55:00|4338.9|4336.1|4339.8|4337|4339.8|4337|4334.8|4332|645
1598497200000|2020-08-27 03:00:00|4340.6|4337.8|4339.8|4337|4341.8|4339|4339.8|4337|125
1598497500000|2020-08-27 03:05:00|4340.6|4337.8|4341.8|4339|4342.8|4340|4339.8|4337|208
1598497800000|2020-08-27 03:10:00|4342.8|4340|4342.8|4340|4343.8|4341|4341.8|4339|85
1598498100000|2020-08-27 03:15:00|4343.6|4340.8|4343.8|4341|4344.8|4342|4342.8|4340|120
1598498400000|2020-08-27 03:20:00|4343.1|4340.3|4344.8|4342|4345.3|4342.5|4343|4340.2|258
1598498700000|2020-08-27 03:25:00|4344.5|4341.7|4344.1|4341.3|4344.8|4342|4343.1|4340.3|1688
1598499000000|2020-08-27 03:30:00|4344.8|4342|4344.8|4342|4345.1|4342.3|4344|4341.2|366
1598499300000|2020-08-27 03:35:00|4345|4342.2|4344.1|4341.3|4345.5|4342.7|4344.1|4341.3|55
1598499600000|2020-08-27 03:40:00|4344.9|4342.1|4346.1|4343.3|4346.9|4344.1|4344.1|4341.3|87
1598499900000|2020-08-27 03:45:00|4346.9|4344.1|4347|4344.2|4347.9|4345.1|4346.9|4344.1|110
1598500200000|2020-08-27 03:50:00|4347.1|4344.3|4347.9|4345.1|4347.9|4345.1|4346.9|4344.1|446
1598500500000|2020-08-27 03:55:00|4348|4345.2|4347|4344.2|4348|4345.2|4347|4344.2|56
1598500800000|2020-08-27 04:00:00|4346.1|4343.3|4346|4343.2|4346.1|4343.3|4346|4343.2|119
1598501100000|2020-08-27 04:05:00|4345.1|4342.3|4345.1|4342.3|4346.1|4343.3|4345.1|4342.3|91
1598501400000|2020-08-27 04:10:00|4345.2|4342.4|4346|4343.2|4346|4343.2|4345.1|4342.3|57
1598501700000|2020-08-27 04:15:00|4345.2|4342.4|4346.1|4343.3|4346.1|4343.3|4345.1|4342.3|28
1598502000000|2020-08-27 04:20:00|4346|4343.2|4346.1|4343.3|4346.1|4343.3|4346|4343.2|9
1598502300000|2020-08-27 04:25:00|4346.5|4343.7|4346.1|4343.3|4346.9|4344.1|4346.1|4343.3|15
1598502600000|2020-08-27 04:30:00|4346.9|4344.1|4347.9|4345.1|4349.1|4346.3|4346.1|4343.3|210
1598502900000|2020-08-27 04:35:00|4348|4345.2|4348.5|4345.7|4348.9|4346.1|4347.9|4345.1|61
1598503200000|2020-08-27 04:40:00|4348.1|4345.3|4348|4345.2|4348.9|4346.1|4347.9|4345.1|64
1598503500000|2020-08-27 04:45:00|4347.9|4345.1|4348|4345.2|4348.9|4346.1|4347.9|4345.1|36
1598503800000|2020-08-27 04:50:00|4348.5|4345.7|4346.9|4344.1|4348.9|4346.1|4346.9|4344.1|55
1598504100000|2020-08-27 04:55:00|4345.9|4343.1|4346.9|4344.1|4346.9|4344.1|4345.9|4343.1|63
1598504400000|2020-08-27 05:00:00|4346.5|4343.7|4347|4344.2|4347.2|4344.4|4345|4342.2|213
1598504700000|2020-08-27 05:05:00|4346|4343.2|4346.9|4344.1|4347|4344.2|4346|4343.2|111
1598505000000|2020-08-27 05:10:00|4347|4344.2|4347.9|4345.1|4347.9|4345.1|4347|4344.2|54
1598505300000|2020-08-27 05:15:00|4348.3|4345.5|4348.9|4346.1|4348.9|4346.1|4347.9|4345.1|66
1598505600000|2020-08-27 05:20:00|4349|4346.2|4349.9|4347.1|4349.9|4347.1|4348.9|4346.1|78
1598505900000|2020-08-27 05:25:00|4349.2|4346.4|4350.9|4348.1|4351.1|4348.3|4348.9|4346.1|140
1598506200000|2020-08-27 05:30:00|4351.1|4348.3|4348.9|4346.1|4351.1|4348.3|4346.1|4343.3|293
1598506500000|2020-08-27 05:35:00|4349.1|4346.3|4349.1|4346.3|4349.9|4347.1|4348.9|4346.1|92
1598506800000|2020-08-27 05:40:00|4349.8|4347|4348.2|4345.4|4350.2|4347.4|4348.1|4345.3|85
1598507100000|2020-08-27 05:45:00|4348.1|4345.3|4350.9|4348.1|4350.9|4348.1|4347.9|4345.1|107
1598507400000|2020-08-27 05:50:00|4350.2|4347.4|4349.9|4347.1|4350.2|4347.4|4349.1|4346.3|74
1598507700000|2020-08-27 05:55:00|4351.4|4348.6|4351.9|4349.1|4351.9|4349.1|4351.1|4348.3|207
1598508000000|2020-08-27 06:00:00|4351.2|4348.4|4352.9|4350.1|4352.9|4350.1|4350.9|4348.1|309
1598508300000|2020-08-27 06:05:00|4352.2|4349.4|4351.1|4348.3|4352.9|4350.1|4350|4347.2|140
1598508600000|2020-08-27 06:10:00|4351|4348.2|4351.1|4348.3|4352.7|4349.9|4351|4348.2|135
1598508900000|2020-08-27 06:15:00|4351|4348.2|4345.1|4342.3|4351.1|4348.3|4345.1|4342.3|381
1598509200000|2020-08-27 06:20:00|4345|4342.2|4344.1|4341.3|4345.2|4342.4|4343|4340.2|149
1598509500000|2020-08-27 06:25:00|4344.2|4341.4|4342.2|4339.4|4344.2|4341.4|4342.2|4339.4|191
1598509800000|2020-08-27 06:30:00|4343|4340.2|4341.2|4338.4|4343|4340.2|4338|4335.2|361
1598510100000|2020-08-27 06:35:00|4341.1|4338.3|4341.1|4338.3|4341.2|4338.4|4338.2|4335.4|162
1598510400000|2020-08-27 06:40:00|4341.2|4338.4|4340.1|4337.3|4342.2|4339.4|4340.1|4337.3|144
1598510700000|2020-08-27 06:45:00|4339.2|4336.4|4345.1|4342.3|4345.1|4342.3|4338.1|4335.3|297
1598511000000|2020-08-27 06:50:00|4344.4|4341.6|4343.2|4340.4|4345|4342.2|4341.2|4338.4|336
1598511300000|2020-08-27 06:55:00|4343.1|4340.3|4346.1|4343.3|4347.1|4344.3|4343.1|4340.3|189
1598511600000|2020-08-27 07:00:00|4345.4|4342.6|4340.7|4337.9|4345.4|4342.6|4340.2|4337.4|395
1598511900000|2020-08-27 07:05:00|4340.2|4337.4|4330.2|4327.4|4340.2|4337.4|4329.9|4327.1|1611
1598512200000|2020-08-27 07:10:00|4330.4|4327.6|4335.4|4332.6|4335.5|4332.7|4328.4|4325.6|626
1598512500000|2020-08-27 07:15:00|4335.2|4332.4|4339|4336.2|4341.7|4338.9|4333.3|4330.5|2490
1598512800000|2020-08-27 07:20:00|4339.7|4336.9|4341.9|4339.1|4343.2|4340.4|4339|4336.2|986
1598513100000|2020-08-27 07:25:00|4341.7|4338.9|4341.6|4338.8|4342.8|4340|4339.8|4337|479
1598513400000|2020-08-27 07:30:00|4341.8|4339|4342.6|4339.8|4344.8|4342|4340.6|4337.8|260
1598513700000|2020-08-27 07:35:00|4342.5|4339.7|4344.6|4341.8|4344.8|4342|4339.6|4336.8|312
1598514000000|2020-08-27 07:40:00|4345.5|4342.7|4347.8|4345|4348.6|4345.8|4342.6|4339.8|368
1598514300000|2020-08-27 07:45:00|4347.6|4344.8|4347.6|4344.8|4350.5|4347.7|4347.6|4344.8|381
1598514600000|2020-08-27 07:50:00|4347.5|4344.7|4353.5|4350.7|4353.8|4351|4347.5|4344.7|785
1598514900000|2020-08-27 07:55:00|4352.8|4350|4351.8|4349|4353.5|4350.7|4349.6|4346.8|476
1598515200000|2020-08-27 08:00:00|4352.5|4349.7|4344.6|4341.8|4352.5|4349.7|4344.5|4341.7|602
1598515500000|2020-08-27 08:05:00|4344.8|4342|4345.8|4343|4348.6|4345.8|4343.5|4340.7|337
1598515800000|2020-08-27 08:10:00|4345.7|4342.9|4339.8|4337|4345.7|4342.9|4338.2|4335.4|568
1598516100000|2020-08-27 08:15:00|4340.3|4337.5|4338.8|4336|4343.8|4341|4337.8|4335|454
1598516400000|2020-08-27 08:20:00|4338.7|4335.9|4340.7|4337.9|4342.7|4339.9|4337.8|4335|484
1598516700000|2020-08-27 08:25:00|4340.8|4338|4346.7|4343.9|4347.8|4345|4338.8|4336|658
1598517000000|2020-08-27 08:30:00|4346.8|4344|4343.2|4340.4|4349.7|4346.9|4343.2|4340.4|753
1598517300000|2020-08-27 08:35:00|4342.8|4340|4340.7|4337.9|4344.8|4342|4339.7|4336.9|627
1598517600000|2020-08-27 08:40:00|4340.8|4338|4341.3|4338.5|4341.7|4338.9|4338.8|4336|328
1598517900000|2020-08-27 08:45:00|4341.7|4338.9|4339.8|4337|4342.8|4340|4339.7|4336.9|279
1598518200000|2020-08-27 08:50:00|4339.1|4336.3|4336.3|4333.5|4341.6|4338.8|4335.8|4333|470
1598518500000|2020-08-27 08:55:00|4335.8|4333|4334.8|4332|4336.8|4334|4331.7|4328.9|1446
1598518800000|2020-08-27 09:00:00|4334.7|4331.9|4332.8|4330|4336.8|4334|4332.3|4329.5|819
1598519100000|2020-08-27 09:05:00|4332.7|4329.9|4336.7|4333.9|4337.7|4334.9|4331.9|4329.1|423
1598519400000|2020-08-27 09:10:00|4335.9|4333.1|4334.9|4332.1|4336.8|4334|4333.9|4331.1|660
1598519700000|2020-08-27 09:15:00|4334.8|4332|4333|4330.2|4335.9|4333.1|4331.8|4329|395
1598520000000|2020-08-27 09:20:00|4332.8|4330|4338|4335.2|4338.8|4336|4332.8|4330|365
1598520300000|2020-08-27 09:25:00|4337.1|4334.3|4334|4331.2|4338|4335.2|4333.8|4331|316
1598520600000|2020-08-27 09:30:00|4334.7|4331.9|4332.5|4329.7|4335|4332.2|4330.8|4328|608
1598520900000|2020-08-27 09:35:00|4332.1|4329.3|4338|4335.2|4338.8|4336|4332|4329.2|587
1598521200000|2020-08-27 09:40:00|4337.8|4335|4340.8|4338|4341.8|4339|4336.1|4333.3|705
1598521500000|2020-08-27 09:45:00|4340.7|4337.9|4341.8|4339|4342.2|4339.4|4339.7|4336.9|410
1598521800000|2020-08-27 09:50:00|4341.7|4338.9|4342|4339.2|4343.1|4340.3|4337.8|4335|825
1598522100000|2020-08-27 09:55:00|4341.8|4339|4341.1|4338.3|4342|4339.2|4340|4337.2|148
1598522400000|2020-08-27 10:00:00|4341|4338.2|4338.9|4336.1|4341|4338.2|4337.9|4335.1|249
1598522700000|2020-08-27 10:05:00|4339.7|4336.9|4334.7|4331.9|4339.9|4337.1|4333.7|4330.9|409
1598523000000|2020-08-27 10:10:00|4334.4|4331.6|4330.9|4328.1|4334.7|4331.9|4330.9|4328.1|448
1598523300000|2020-08-27 10:15:00|4331|4328.2|4332|4329.2|4334.1|4331.3|4328.9|4326.1|620
1598523600000|2020-08-27 10:20:00|4332.1|4329.3|4334.9|4332.1|4335.1|4332.3|4331.1|4328.3|248
1598523900000|2020-08-27 10:25:00|4335|4332.2|4331.5|4328.7|4335|4332.2|4330|4327.2|244
1598524200000|2020-08-27 10:30:00|4331.1|4328.3|4332.1|4329.3|4332.9|4330.1|4329|4326.2|365
1598524500000|2020-08-27 10:35:00|4332.9|4330.1|4332|4329.2|4333.1|4330.3|4331|4328.2|107
1598524800000|2020-08-27 10:40:00|4331.5|4328.7|4331|4328.2|4332.1|4329.3|4330|4327.2|222
1598525100000|2020-08-27 10:45:00|4331.1|4328.3|4334|4331.2|4335|4332.2|4330.1|4327.3|380
1598525400000|2020-08-27 10:50:00|4334.1|4331.3|4333.1|4330.3|4336.1|4333.3|4333|4330.2|259
1598525700000|2020-08-27 10:55:00|4333|4330.2|4334.9|4332.1|4335.9|4333.1|4332|4329.2|668
1598526000000|2020-08-27 11:00:00|4334.8|4332|4335.8|4333|4335.9|4333.1|4329.9|4327.1|1925
1598526300000|2020-08-27 11:05:00|4335.9|4333.1|4336.8|4334|4336.9|4334.1|4332.9|4330.1|282
1598526600000|2020-08-27 11:10:00|4336|4333.2|4334.9|4332.1|4336.8|4334|4333.8|4331|428
1598526900000|2020-08-27 11:15:00|4334.8|4332|4325.8|4323|4334.9|4332.1|4323.9|4321.1|1880
1598527200000|2020-08-27 11:20:00|4325.9|4323.1|4306.8|4304|4326.9|4324.1|4305.6|4302.8|3972
1598527500000|2020-08-27 11:25:00|4306|4303.2|4313.9|4311.1|4315.9|4313.1|4305.8|4303|1551
1598527800000|2020-08-27 11:30:00|4313.8|4311|4318.9|4316.1|4318.9|4316.1|4312.8|4310|954
1598528100000|2020-08-27 11:35:00|4319.7|4316.9|4322.8|4320|4324.9|4322.1|4318|4315.2|1438
1598528400000|2020-08-27 11:40:00|4322.9|4320.1|4318.8|4316|4322.9|4320.1|4317.8|4315|490
1598528700000|2020-08-27 11:45:00|4318.9|4316.1|4313.8|4311|4318.9|4316.1|4312.8|4310|1007
1598529000000|2020-08-27 11:50:00|4312.9|4310.1|4320.7|4317.9|4320.7|4317.9|4312.8|4310|2078
1598529300000|2020-08-27 11:55:00|4321.4|4318.6|4316.7|4313.9|4321.7|4318.9|4315.7|4312.9|1225
1598529600000|2020-08-27 12:00:00|4317.2|4314.4|4320.2|4317.4|4321.7|4318.9|4314.7|4311.9|1057
1598529900000|2020-08-27 12:05:00|4319.7|4316.9|4324.7|4321.9|4324.7|4321.9|4318.5|4315.7|865
1598530200000|2020-08-27 12:10:00|4324.5|4321.7|4323.3|4320.5|4325.5|4322.7|4319.4|4316.6|1760
1598530500000|2020-08-27 12:15:00|4322.6|4319.8|4320.4|4317.6|4324.4|4321.6|4319.3|4316.5|646
1598530800000|2020-08-27 12:20:00|4320.3|4317.5|4325.3|4322.5|4325.4|4322.6|4318.3|4315.5|490
1598531100000|2020-08-27 12:25:00|4324.4|4321.6|4332.3|4329.5|4339.2|4336.4|4320.4|4317.6|2960
1598531400000|2020-08-27 12:30:00|4331.4|4328.6|4332.3|4329.5|4340.3|4337.5|4330.2|4327.4|973
1598531700000|2020-08-27 12:35:00|4332.2|4329.4|4330.3|4327.5|4335.2|4332.4|4328.3|4325.5|863
1598532000000|2020-08-27 12:40:00|4330.2|4327.4|4331.4|4328.6|4331.8|4329|4326.3|4323.5|469
1598532300000|2020-08-27 12:45:00|4331.3|4328.5|4330.3|4327.5|4332.3|4329.5|4328.2|4325.4|2617
1598532600000|2020-08-27 12:50:00|4331.2|4328.4|4333.1|4330.3|4336.1|4333.3|4329.3|4326.5|743
1598532900000|2020-08-27 12:55:00|4332.3|4329.5|4323.3|4320.5|4333.2|4330.4|4323.3|4320.5|1090
1598533200000|2020-08-27 13:00:00|4323.4|4320.6|4330.2|4327.4|4338.2|4335.4|4317.8|4315|3812
1598533500000|2020-08-27 13:05:00|4330.9|4328.1|4323.9|4321.1|4342.2|4339.4|4321.9|4319.1|4258
1598533800000|2020-08-27 13:10:00|4323.2|4320.4|4329.7|4326.9|4331.2|4328.4|4323.2|4320.4|2026
1598534100000|2020-08-27 13:15:00|4329.2|4326.4|4334.1|4331.3|4345.1|4342.3|4325.2|4322.4|4472
1598534400000|2020-08-27 13:20:00|4334.2|4331.4|4347.9|4345.1|4350.2|4347.4|4329.1|4326.3|3794
1598534700000|2020-08-27 13:25:00|4348.1|4345.3|4343.1|4340.3|4348.9|4346.1|4339.9|4337.1|2402
1598535000000|2020-08-27 13:30:00|4342.9|4340.1|4318.9|4316.1|4343.1|4340.3|4318.1|4315.3|4411
1598535300000|2020-08-27 13:35:00|4318.2|4315.4|4298.3|4295.5|4318.9|4316.1|4292.2|4289.4|13037
1598535600000|2020-08-27 13:40:00|4298.2|4295.4|4307.8|4305|4314.2|4311.4|4293.2|4290.4|5590
1598535900000|2020-08-27 13:45:00|4308.2|4305.4|4297.3|4294.5|4309.2|4306.4|4292.5|4289.7|4145
1598536200000|2020-08-27 13:50:00|4296.6|4293.8|4308.1|4305.3|4316.2|4313.4|4292.2|4289.4|4131
1598536500000|2020-08-27 13:55:00|4307.4|4304.6|4312|4309.2|4314|4311.2|4304.2|4301.4|2518
1598536800000|2020-08-27 14:00:00|4311.6|4308.8|4303.4|4300.6|4312|4309.2|4301.4|4298.6|3070
1598537100000|2020-08-27 14:05:00|4303.2|4300.4|4290.5|4287.7|4303.4|4300.6|4286.5|4283.7|5231
1598537400000|2020-08-27 14:10:00|4289.5|4286.7|4290.2|4287.4|4299.2|4296.4|4286.5|4283.7|2999
1598537700000|2020-08-27 14:15:00|4289.5|4286.7|4295.4|4292.6|4297.5|4294.7|4282.4|4279.6|3852
1598538000000|2020-08-27 14:20:00|4295.2|4292.4|4292.5|4289.7|4295.2|4292.4|4285.5|4282.7|2533
1598538300000|2020-08-27 14:25:00|4292.4|4289.6|4284.5|4281.7|4296.4|4293.6|4279.8|4277|3665
1598538600000|2020-08-27 14:30:00|4283.8|4281|4276.6|4273.8|4284.8|4282|4274.5|4271.7|3946
1598538900000|2020-08-27 14:35:00|4276.5|4273.7|4259.6|4256.8|4281.5|4278.7|4259.5|4256.7|6266
1598539200000|2020-08-27 14:40:00|4259.5|4256.7|4278.8|4276|4278.8|4276|4255.8|4253|5658
1598539500000|2020-08-27 14:45:00|4278.6|4275.8|4276.6|4273.8|4282.5|4279.7|4271.3|4268.5|2818
1598539800000|2020-08-27 14:50:00|4275.8|4273|4273.4|4270.6|4278.8|4276|4268.9|4266.1|2701
1598540100000|2020-08-27 14:55:00|4273.8|4271|4266|4263.2|4274.9|4272.1|4265|4262.2|1954
1598540400000|2020-08-27 15:00:00|4265.3|4262.5|4260|4257.2|4266|4263.2|4259.9|4257.1|2698
1598540700000|2020-08-27 15:05:00|4259.9|4257.1|4258.1|4255.3|4268.1|4265.3|4257.1|4254.3|2842
1598541000000|2020-08-27 15:10:00|4258.4|4255.6|4260.9|4258.1|4262.1|4259.3|4253.2|4250.4|2350
1598541300000|2020-08-27 15:15:00|4261.1|4258.3|4252.1|4249.3|4261.1|4258.3|4248.1|4245.3|2723
1598541600000|2020-08-27 15:20:00|4252.4|4249.6|4258.1|4255.3|4259.1|4256.3|4246.1|4243.3|3312
1598541900000|2020-08-27 15:25:00|4257.9|4255.1|4277.9|4275.1|4280.9|4276.3|4253.9|4251.1|5214
1598542200000|2020-08-27 15:30:00|4278.1|4275.3|4297.8|4295|4297.9|4295.1|4272.1|4269.3|6248
1598542500000|2020-08-27 15:35:00|4297.9|4295.1|4317.3|4314.5|4318.3|4315.5|4294.9|4292.1|9169
1598542800000|2020-08-27 15:40:00|4317.4|4314.6|4316.5|4313.7|4322.2|4319.4|4313.2|4310.4|5384
1598543100000|2020-08-27 15:45:00|4315.5|4312.7|4317.3|4314.5|4323.3|4320.5|4315.5|4312.7|2961
1598543400000|2020-08-27 15:50:00|4318.3|4315.5|4320.4|4317.6|4321.3|4318.5|4313.4|4310.6|2031
1598543700000|2020-08-27 15:55:00|4321.2|4318.4|4327.3|4324.5|4330.4|4327.6|4316.3|4313.5|4741
1598544000000|2020-08-27 16:00:00|4327.7|4324.9|4320.3|4317.5|4329.3|4326.5|4317.3|4314.5|2975
1598544300000|2020-08-27 16:05:00|4320.7|4317.9|4315.6|4312.8|4328.4|4325.6|4315.4|4312.6|2190
1598544600000|2020-08-27 16:10:00|4316.3|4313.5|4313.6|4310.8|4320.6|4317.8|4311.3|4308.5|1683
1598544900000|2020-08-27 16:15:00|4314.3|4311.5|4306.4|4303.6|4316.3|4313.5|4305.3|4302.5|1655
1598545200000|2020-08-27 16:20:00|4307.3|4304.5|4311.3|4308.5|4312.3|4309.5|4306.3|4303.5|1119
1598545500000|2020-08-27 16:25:00|4310.6|4307.8|4312.3|4309.5|4313.3|4310.5|4309.3|4306.5|728
1598545800000|2020-08-27 16:30:00|4312.6|4309.8|4305.3|4302.5|4313.6|4310.8|4304.3|4301.5|982
1598546100000|2020-08-27 16:35:00|4304.3|4301.5|4298.3|4295.5|4305.3|4302.5|4297.3|4294.5|1181
1598546400000|2020-08-27 16:40:00|4297.6|4294.8|4295.6|4292.8|4298.1|4295.3|4286.3|4283.5|2266
1598546700000|2020-08-27 16:45:00|4295.5|4292.7|4285.6|4282.8|4295.5|4292.7|4283.6|4280.8|1354
1598547000000|2020-08-27 16:50:00|4285.3|4282.5|4279.6|4276.8|4285.6|4282.8|4278.6|4275.8|1928
1598547300000|2020-08-27 16:55:00|4280.3|4277.5|4276.6|4273.8|4281.6|4278.8|4274.6|4271.8|2066
1598547600000|2020-08-27 17:00:00|4276.7|4273.9|4271.6|4268.8|4282.5|4279.7|4269.6|4266.8|2264
1598547900000|2020-08-27 17:05:00|4271.2|4268.4|4272.6|4269.8|4274.3|4271.5|4268.6|4265.8|1103
1598548200000|2020-08-27 17:10:00|4271.9|4269.1|4283.6|4280.8|4283.6|4280.8|4269.3|4266.5|1725
1598548500000|2020-08-27 17:15:00|4283.3|4280.5|4279.6|4276.8|4288.3|4285.5|4279.6|4276.8|1517
1598548800000|2020-08-27 17:20:00|4278.6|4275.8|4281.5|4278.7|4286.6|4283.8|4277.3|4274.5|1105
1598549100000|2020-08-27 17:25:00|4281.6|4278.8|4295.5|4292.7|4295.6|4292.8|4281.6|4278.8|1352
1598549400000|2020-08-27 17:30:00|4295.6|4292.8|4298.5|4295.7|4300.3|4297.5|4292.3|4289.5|1409
1598549700000|2020-08-27 17:35:00|4298.6|4295.8|4298.5|4295.7|4301.6|4298.8|4296.6|4293.8|914
1598550000000|2020-08-27 17:40:00|4299.5|4296.7|4301.5|4298.7|4302.5|4299.7|4297.4|4294.6|867
1598550300000|2020-08-27 17:45:00|4301.4|4298.6|4298.4|4295.6|4303.5|4300.7|4296.4|4293.6|1058
1598550600000|2020-08-27 17:50:00|4298.5|4295.7|4293.5|4290.7|4299.5|4296.7|4289.6|4286.8|1138
1598550900000|2020-08-27 17:55:00|4293.4|4290.6|4298.4|4295.6|4299.4|4296.6|4293.4|4290.6|695
1598551200000|2020-08-27 18:00:00|4297.6|4294.8|4313.2|4310.4|4314.2|4311.4|4297.6|4294.8|4030
1598551500000|2020-08-27 18:05:00|4313.4|4310.6|4307.2|4304.4|4313.4|4310.6|4304.6|4301.8|1224
1598551800000|2020-08-27 18:10:00|4307.1|4304.3|4298.4|4295.6|4309.4|4306.6|4298.2|4295.4|1606
1598552100000|2020-08-27 18:15:00|4298.2|4295.4|4296.1|4293.3|4300.4|4297.6|4291.1|4288.3|2069
1598552400000|2020-08-27 18:20:00|4296.2|4293.4|4300.1|4297.3|4304.2|4301.4|4293.2|4290.4|2393
1598552700000|2020-08-27 18:25:00|4300.7|4297.9|4312.2|4309.4|4319.7|4316.9|4295.1|4292.3|10770
1598553000000|2020-08-27 18:30:00|4312.1|4309.3|4310.1|4307.3|4319.4|4316.6|4309.1|4306.3|3349
1598553300000|2020-08-27 18:35:00|4310.9|4308.1|4309.1|4306.3|4316.9|4314.1|4309|4306.2|1074
1598553600000|2020-08-27 18:40:00|4309|4306.2|4303.1|4300.3|4311|4308.2|4302.1|4299.3|1458
1598553900000|2020-08-27 18:45:00|4303.3|4300.5|4304.1|4301.3|4306.1|4303.3|4303.3|4300.5|665
1598554200000|2020-08-27 18:50:00|4304|4301.2|4307|4304.2|4308.9|4306.1|4304|4301.2|1531
1598554500000|2020-08-27 18:55:00|4307.1|4304.3|4306.9|4304.1|4310|4307.2|4306.9|4304.1|320
1598554800000|2020-08-27 19:00:00|4307|4304.2|4303.9|4301.1|4309|4306.2|4303.9|4301.1|405
1598555100000|2020-08-27 19:05:00|4304|4301.2|4305.9|4303.1|4308.7|4305.9|4303.9|4301.1|308
1598555400000|2020-08-27 19:10:00|4306|4303.2|4306.9|4304.1|4306.9|4304.1|4304.9|4302.1|228
1598555700000|2020-08-27 19:15:00|4306.1|4303.3|4305.9|4303.1|4307.9|4305.1|4305.9|4303.1|118
1598556000000|2020-08-27 19:20:00|4306.1|4303.3|4307.9|4305.1|4307.9|4305.1|4305.9|4303.1|198
1598556300000|2020-08-27 19:25:00|4307.1|4304.3|4308.9|4306.1|4310.9|4308.1|4306.9|4304.1|470
1598556600000|2020-08-27 19:30:00|4307.9|4305.1|4310.9|4308.1|4310.9|4308.1|4306.2|4303.4|346
1598556900000|2020-08-27 19:35:00|4311.9|4309.1|4307|4304.2|4312.9|4310.1|4306.9|4304.1|696
1598557200000|2020-08-27 19:40:00|4306.9|4304.1|4309|4306.2|4313|4310.2|4306|4303.2|278
1598557500000|2020-08-27 19:45:00|4309.9|4307.1|4307.9|4305.1|4310|4307.2|4307.9|4305.1|219
1598557800000|2020-08-27 19:50:00|4307.2|4304.4|4309|4306.2|4309.9|4307.1|4306|4303.2|341
1598558100000|2020-08-27 19:55:00|4309.2|4306.4|4308.9|4306.1|4311|4308.2|4308.9|4306.1|219
1598558400000|2020-08-27 20:00:00|4309.6|4306.8|4306|4303.2|4309.9|4307.1|4305.9|4303.1|222
1598558700000|2020-08-27 20:05:00|4306.9|4304.1|4308.9|4306.1|4308.9|4306.1|4305.9|4303.1|98
1598559000000|2020-08-27 20:10:00|4309|4306.2|4307.9|4305.1|4309.9|4307.1|4307|4304.2|277
1598559300000|2020-08-27 20:15:00|4308|4305.2|4308.9|4306.1|4309.9|4307.1|4307.9|4305.1|170
1598559600000|2020-08-27 20:20:00|4309|4306.2|4309.9|4307.1|4310.9|4308.1|4308.9|4306.1|139
1598559900000|2020-08-27 20:25:00|4309.5|4306.7|4308.9|4306.1|4309.9|4307.1|4308.9|4306.1|60
1598560200000|2020-08-27 20:30:00|4308.2|4305.4|4311.1|4308.3|4311.1|4308.3|4308.2|4305.4|141
1598560500000|2020-08-27 20:35:00|4310.9|4308.1|4311.1|4308.3|4312.2|4309.4|4310.2|4307.4|62
1598560800000|2020-08-27 20:40:00|4311.4|4308.6|4310.1|4307.3|4312.2|4309.4|4309.9|4307.1|98
1598561100000|2020-08-27 20:45:00|4309.9|4307.1|4309.1|4306.3|4310.9|4308.1|4308.9|4306.1|154
1598561400000|2020-08-27 20:50:00|4308.6|4305.8|4307.2|4304.4|4309.1|4306.3|4307.1|4304.3|187
1598561700000|2020-08-27 20:55:00|4308.1|4305.3|4309.6|4306.8|4311.1|4308.3|4307.2|4304.4|1072
1598565600000|2020-08-27 22:00:00|4307.1|4304.3|4303|4300.2|4309.8|4307|4302|4299.2|925
1598565900000|2020-08-27 22:05:00|4304.1|4301.3|4304.4|4301.6|4307.1|4304.3|4303.5|4300.7|455
1598566200000|2020-08-27 22:10:00|4304.5|4301.7|4303.2|4300.4|4304.5|4301.7|4302.9|4300.1|81
1598566500000|2020-08-27 22:15:00|4303.4|4300.6|4303.4|4300.6|4304.4|4301.6|4303.4|4300.6|84
1598566800000|2020-08-27 22:20:00|4303.7|4300.9|4302.5|4299.7|4304.4|4301.6|4302.5|4299.7|514
1598567100000|2020-08-27 22:25:00|4301.5|4298.7|4301.4|4298.6|4301.5|4298.7|4300.4|4297.6|68
1598567400000|2020-08-27 22:30:00|4300.7|4297.9|4301.7|4298.9|4302.7|4299.9|4300.5|4297.7|397
1598567700000|2020-08-27 22:35:00|4302.3|4299.5|4302.4|4299.6|4303.5|4300.7|4302.3|4299.5|294
1598568000000|2020-08-27 22:40:00|4302.5|4299.7|4302.4|4299.6|4303.4|4300.6|4302.4|4299.6|10
1598568300000|2020-08-27 22:45:00|4302.8|4300|4302.4|4299.6|4303.5|4300.7|4301.7|4298.9|42
1598568600000|2020-08-27 22:50:00|4302|4299.2|4301.5|4298.7|4302|4299.2|4301.5|4298.7|29
1598568900000|2020-08-27 22:55:00|4300.8|4298|4298.5|4295.7|4300.8|4298|4298.5|4295.7|83
1598569200000|2020-08-27 23:00:00|4298.7|4295.9|4298.5|4295.7|4299|4296.2|4298.5|4295.7|20
1598569500000|2020-08-27 23:05:00|4299.5|4296.7|4299.5|4296.7|4300.4|4297.6|4299.5|4296.7|92
1598569800000|2020-08-27 23:10:00|4299.9|4297.1|4300.4|4297.6|4300.5|4297.7|4299.5|4296.7|32
1598570100000|2020-08-27 23:15:00|4300.3|4297.5|4299.6|4296.8|4300.6|4297.8|4299.6|4296.8|543
1598570400000|2020-08-27 23:20:00|4299.7|4296.9|4298.6|4295.8|4299.7|4296.9|4298.6|4295.8|54
1598570700000|2020-08-27 23:25:00|||||||||27
1598571000000|2020-08-27 23:30:00|4298.2|4295.4|4302.6|4299.8|4303.7|4300.9|4297.6|4294.8|92
1598571300000|2020-08-27 23:35:00|4302.7|4299.9|4302.7|4299.9|4303.7|4300.9|4302.6|4299.8|49
1598571600000|2020-08-27 23:40:00|4302.6|4299.8|4303.6|4300.8|4303.7|4300.9|4302.6|4299.8|46
1598571900000|2020-08-27 23:45:00|4302.8|4300|4303.6|4300.8|4303.7|4300.9|4302.6|4299.8|62
1598572200000|2020-08-27 23:50:00|4304.3|4301.5|4303.7|4300.9|4304.6|4301.8|4303.6|4300.8|63
1598572500000|2020-08-27 23:55:00|4303.6|4300.8|4303.7|4300.9|4304.7|4301.9|4303.6|4300.8|110
1598572800000|2020-08-28 00:00:00|4303.6|4300.8|4295.6|4292.8|4303.7|4300.9|4293.6|4290.8|1698
1598573100000|2020-08-28 00:05:00|4295.7|4292.9|4293.6|4290.8|4296.6|4293.8|4293.2|4290.4|260
1598573400000|2020-08-28 00:10:00|4292.6|4289.8|4296.6|4293.8|4297.6|4294.8|4291.6|4288.8|263
1598573700000|2020-08-28 00:15:00|4297.3|4294.5|4297.7|4294.9|4298.6|4295.8|4295.6|4292.8|206
1598574000000|2020-08-28 00:20:00|4298.1|4295.3|4304.7|4301.9|4305.7|4302.9|4297.6|4294.8|373
1598574300000|2020-08-28 00:25:00|4305.1|4302.3|4302.7|4299.9|4305.6|4302.8|4302.6|4299.8|83
1598574600000|2020-08-28 00:30:00|4302.6|4299.8|4301.7|4298.9|4303.7|4300.9|4299.9|4297.1|133
1598574900000|2020-08-28 00:35:00|4301.6|4298.8|4300.6|4297.8|4302.6|4299.8|4299.7|4296.9|72
1598575200000|2020-08-28 00:40:00|4299.9|4297.1|4301.6|4298.8|4302.7|4299.9|4299.9|4297.1|120
1598575500000|2020-08-28 00:45:00|4302.6|4299.8|4299.7|4296.9|4302.6|4299.8|4297.7|4294.9|142
1598575800000|2020-08-28 00:50:00|4299.6|4296.8|4299.2|4296.4|4301.6|4298.8|4298.7|4295.9|162
1598576100000|2020-08-28 00:55:00|4298.9|4296.1|4298.9|4296.1|4299.6|4296.8|4297.7|4294.9|82
1598576400000|2020-08-28 01:00:00|4298.7|4295.9|4300.6|4297.8|4301.6|4298.8|4296.8|4294|262
1598576700000|2020-08-28 01:05:00|4300.8|4298|4296.9|4294.1|4300.8|4298|4295.9|4293.1|162
1598577000000|2020-08-28 01:10:00|4296.6|4293.8|4294.6|4291.8|4297.6|4294.8|4294.6|4291.8|161
1598577300000|2020-08-28 01:15:00|4294.8|4292|4288.9|4286.1|4296.6|4293.8|4288.9|4286.1|343
1598577600000|2020-08-28 01:20:00|4287.9|4285.1|4295.9|4293.1|4296.6|4293.8|4286.8|4284|461
1598577900000|2020-08-28 01:25:00|4296.6|4293.8|4297.6|4294.8|4298.8|4296|4295.9|4293.1|248
1598578200000|2020-08-28 01:30:00|4297.8|4295|4298.8|4296|4299.8|4297|4295.9|4293.1|127
1598578500000|2020-08-28 01:35:00|4298.9|4296.1|4298.8|4296|4299.6|4296.8|4296.8|4294|125
1598578800000|2020-08-28 01:40:00|4298.9|4296.1|4299.9|4297.1|4300.8|4298|4298.6|4295.8|171
1598579100000|2020-08-28 01:45:00|4300.8|4298|4299.8|4297|4302.8|4300|4299.6|4296.8|234
1598579400000|2020-08-28 01:50:00|4300.5|4297.7|4302.8|4300|4303.6|4300.8|4300.5|4297.7|113
1598579700000|2020-08-28 01:55:00|4303.5|4300.7|4303.6|4300.8|4304.6|4301.8|4302.8|4300|134
1598580000000|2020-08-28 02:00:00|4304.6|4301.8|4306.8|4304|4307.9|4305.1|4303.6|4300.8|365
1598580300000|2020-08-28 02:05:00|4306.7|4303.9|4307.9|4305.1|4308.8|4306|4305.9|4303.1|197
1598580600000|2020-08-28 02:10:00|4308.7|4305.9|4315.7|4312.9|4315.7|4312.9|4307.9|4305.1|537
1598580900000|2020-08-28 02:15:00|4315.3|4312.5|4309.7|4306.9|4316.9|4314.1|4308.8|4306|460
1598581200000|2020-08-28 02:20:00|4309.8|4307|4309.7|4306.9|4311.8|4309|4308.7|4305.9|1499
1598581500000|2020-08-28 02:25:00|4309.8|4307|4308.7|4305.9|4309.8|4307|4307.8|4305|78
1598581800000|2020-08-28 02:30:00|4309.7|4306.9|4303.7|4300.9|4311.5|4308.7|4302.7|4299.9|273
1598582100000|2020-08-28 02:35:00|4300.9|4298.1|4301.7|4298.9|4304.5|4301.7|4299.9|4297.1|386
1598582400000|2020-08-28 02:40:00|4302.5|4299.7|4303.7|4300.9|4303.7|4300.9|4301.7|4298.9|253
1598582700000|2020-08-28 02:45:00|4303.3|4300.5|4306.7|4303.9|4306.7|4303.9|4303.3|4300.5|105
1598583000000|2020-08-28 02:50:00|4306.8|4304|4311.7|4308.9|4314.7|4311.9|4306.8|4304|598
1598583300000|2020-08-28 02:55:00|4311.8|4309|4312|4309.2|4312.8|4310|4309.3|4306.5|262
1598583600000|2020-08-28 03:00:00|4312.7|4309.9|4309.7|4306.9|4313.7|4310.9|4309.7|4306.9|237
1598583900000|2020-08-28 03:05:00|4308.8|4306|4306.8|4304|4310.8|4308|4306.7|4303.9|210
1598584200000|2020-08-28 03:10:00|4307.7|4304.9|4308.3|4305.5|4308.7|4305.9|4306.7|4303.9|78
1598584500000|2020-08-28 03:15:00|4308.7|4305.9|4306.7|4303.9|4309|4306.2|4305.7|4302.9|66
1598584800000|2020-08-28 03:20:00|4306.8|4304|4306.7|4303.9|4307.7|4304.9|4306.7|4303.9|31
1598585100000|2020-08-28 03:25:00|4306.8|4304|4306.7|4303.9|4307.7|4304.9|4306.3|4303.5|58
1598585400000|2020-08-28 03:30:00|4306.3|4303.5|4305.8|4303|4308.7|4305.9|4305.7|4302.9|116
1598585700000|2020-08-28 03:35:00|4306.3|4303.5|4307.8|4305|4308.6|4305.8|4305.8|4303|54
1598586000000|2020-08-28 03:40:00|4308.2|4305.4|4306.8|4304|4309.7|4306.9|4306.7|4303.9|89
1598586300000|2020-08-28 03:45:00|4307.7|4304.9|4308.7|4305.9|4309.7|4306.9|4307|4304.2|58
1598586600000|2020-08-28 03:50:00|4308.9|4306.1|4310.7|4307.9|4310.7|4307.9|4308.7|4305.9|63
1598586900000|2020-08-28 03:55:00|4310|4307.2|4309.7|4306.9|4310.7|4307.9|4309.7|4306.9|69
1598587200000|2020-08-28 04:00:00|4310.7|4307.9|4310.7|4307.9|4310.7|4307.9|4309.7|4306.9|86
1598587500000|2020-08-28 04:05:00|4311.4|4308.6|4310.7|4307.9|4311.4|4308.6|4310.7|4307.9|51
1598587800000|2020-08-28 04:10:00|4310|4307.2|4309.7|4306.9|4310.7|4307.9|4309.7|4306.9|38
1598588100000|2020-08-28 04:15:00|4309.9|4307.1|4308.9|4306.1|4310.7|4307.9|4308.7|4305.9|104
1598588400000|2020-08-28 04:20:00|4309.6|4306.8|4308.7|4305.9|4309.7|4306.9|4308.7|4305.9|25
1598588700000|2020-08-28 04:25:00|4308.9|4306.1|4306.7|4303.9|4308.9|4306.1|4305.9|4303.1|118
1598589000000|2020-08-28 04:30:00|4306.9|4304.1|4307.9|4305.1|4307.9|4305.1|4306.9|4304.1|71
1598589300000|2020-08-28 04:35:00|4307.7|4304.9|4307.9|4305.1|4308.7|4305.9|4307.7|4304.9|41
1598589600000|2020-08-28 04:40:00|4307.7|4304.9|4309.9|4307.1|4309.9|4307.1|4307.7|4304.9|63
1598589900000|2020-08-28 04:45:00|4309.7|4306.9|4308.9|4306.1|4309.9|4307.1|4307.4|4304.6|140
1598590200000|2020-08-28 04:50:00|4308.7|4305.9|4313.8|4311|4313.8|4311|4308.7|4305.9|173
1598590500000|2020-08-28 04:55:00|4313.6|4309.6|4316.8|4314|4317|4314.2|4312.4|4309.6|441
1598590800000|2020-08-28 05:00:00|4316.4|4313.6|4318.8|4316|4320.8|4318|4316.4|4313.6|522
1598591100000|2020-08-28 05:05:00|4318|4315.2|4304.9|4302.1|4318.9|4316.1|4303.8|4301|858
1598591400000|2020-08-28 05:10:00|4305.3|4302.5|4305.9|4303.1|4308.9|4306.1|4301.8|4299|1053
1598591700000|2020-08-28 05:15:00|4305.8|4303|4308.9|4306.1|4310|4307.2|4303.9|4301.1|342
1598592000000|2020-08-28 05:20:00|4309|4306.2|4312.9|4310.1|4314.9|4312.1|4307.9|4305.1|299
1598592300000|2020-08-28 05:25:00|4312.8|4310|4310.9|4308.1|4312.9|4310.1|4310.8|4308|133
1598592600000|2020-08-28 05:30:00|4311.4|4308.6|4307.9|4305.1|4312.9|4310.1|4307.8|4305|273
1598592900000|2020-08-28 05:35:00|4308.3|4305.5|4310.9|4308.1|4312.8|4310|4307.9|4305.1|170
1598593200000|2020-08-28 05:40:00|4311.3|4308.5|4307.8|4305|4311.8|4309|4305.8|4303|282
1598593500000|2020-08-28 05:45:00|4307.9|4305.1|4307.9|4305.1|4310.8|4308|4303.3|4300.5|424
1598593800000|2020-08-28 05:50:00|4307.8|4305|4305.9|4303.1|4309.9|4307.1|4305.4|4302.6|422
1598594100000|2020-08-28 05:55:00|4306.8|4304|4308.9|4306.1|4309.8|4307|4306.3|4303.5|103
1598594400000|2020-08-28 06:00:00|4308.8|4306|4311.9|4309.1|4314.1|4311.3|4308.8|4306|330
1598594700000|2020-08-28 06:05:00|4312.7|4309.9|4311.8|4309|4314.8|4312|4310.9|4308.1|192
1598595000000|2020-08-28 06:10:00|4311.9|4309.1|4311.9|4309.1|4312.9|4310.1|4308.8|4306|155
1598595300000|2020-08-28 06:15:00|4312.4|4309.6|4310.8|4308|4312.9|4310.1|4309.8|4307|158
1598595600000|2020-08-28 06:20:00|4310.9|4308.1|4311.9|4309.1|4314.8|4312|4310.8|4308|143
1598595900000|2020-08-28 06:25:00|4312.7|4309.9|4312.8|4310|4314.8|4312|4311.9|4309.1|130
1598596200000|2020-08-28 06:30:00|4312.9|4310.1|4314|4311.2|4316.1|4313.3|4312.8|4310|218
1598596500000|2020-08-28 06:35:00|4314.8|4312|4314.8|4312|4315|4312.2|4312.8|4310|118
1598596800000|2020-08-28 06:40:00|4314|4311.2|4315.8|4313|4316|4313.2|4312.8|4310|188
1598597100000|2020-08-28 06:45:00|4316|4313.2|4313.1|4310.3|4316.1|4313.3|4312|4309.2|287
1598597400000|2020-08-28 06:50:00|4313|4310.2|4306|4303.2|4313.1|4310.3|4305|4302.2|293
1598597700000|2020-08-28 06:55:00|4305.6|4302.8|4303.8|4301|4306.1|4303.3|4303.8|4301|367
1598598000000|2020-08-28 07:00:00|4303.1|4300.3|4301.8|4299|4307.1|4304.3|4301.8|4299|634
1598598300000|2020-08-28 07:05:00|4301.1|4298.3|4298|4295.2|4303.5|4300.7|4294.1|4291.3|1176
1598598600000|2020-08-28 07:10:00|4297.8|4295|4293.8|4291|4298.8|4296|4293.1|4290.3|624
1598598900000|2020-08-28 07:15:00|4294|4291.2|4292|4289.2|4294.8|4292|4289.8|4287|718
1598599200000|2020-08-28 07:20:00|4292.1|4289.3|4291.8|4289|4293|4290.2|4288.8|4286|605
1598599500000|2020-08-28 07:25:00|4292|4289.2|4295.1|4292.3|4296.1|4293.3|4290.1|4287.3|849
1598599800000|2020-08-28 07:30:00|4295.8|4293|4288.8|4286|4295.8|4293|4284.8|4282|868
1598600100000|2020-08-28 07:35:00|4288.1|4285.3|4290.8|4288|4291.8|4289|4284.8|4282|647
1598600400000|2020-08-28 07:40:00|4290.5|4287.7|4292.9|4290.1|4293.9|4291.1|4287.1|4284.3|633
1598600700000|2020-08-28 07:45:00|4292.5|4289.7|4288.5|4285.7|4292.9|4290.1|4286.9|4284.1|321
1598601000000|2020-08-28 07:50:00|4288.9|4286.1|4292.9|4290.1|4294|4291.2|4284.9|4282.1|642
1598601300000|2020-08-28 07:55:00|4292.1|4289.3|4293|4290.2|4296|4293.2|4290.9|4288.1|426
1598601600000|2020-08-28 08:00:00|4293.1|4290.3|4291|4288.2|4294|4291.2|4286.5|4283.7|665
1598601900000|2020-08-28 08:05:00|4290.9|4288.1|4290.9|4288.1|4295|4292.2|4288.9|4286.1|385
1598602200000|2020-08-28 08:10:00|4291|4288.2|4293.9|4291.1|4294.9|4292.1|4288.9|4286.1|411
1598602500000|2020-08-28 08:15:00|4294.6|4291.8|4296.9|4294.1|4296.9|4294.1|4291|4288.2|557
1598602800000|2020-08-28 08:20:00|4296.4|4293.6|4296.9|4294.1|4300|4297.2|4294.9|4292.1|626
1598603100000|2020-08-28 08:25:00|4296.5|4293.7|4296.9|4294.1|4296.9|4294.1|4288|4285.2|1202
1598603400000|2020-08-28 08:30:00|4296.2|4293.4|4293.9|4291.1|4299.9|4297.1|4287.9|4285.1|2379
1598603700000|2020-08-28 08:35:00|4294|4291.2|4301.9|4299.1|4304.9|4302.1|4293.9|4291.1|928
1598604000000|2020-08-28 08:40:00|4301.2|4298.4|4300.9|4298.1|4303.9|4301.1|4299.4|4296.6|458
1598604300000|2020-08-28 08:45:00|4300|4297.2|4301.9|4299.1|4301.9|4299.1|4299.9|4297.1|193
1598604600000|2020-08-28 08:50:00|4301|4298.2|4302.9|4300.1|4304.2|4301.4|4300|4297.2|459
1598604900000|2020-08-28 08:55:00|4302.2|4299.4|4296.9|4294.1|4302.2|4299.4|4294.5|4291.7|604
1598605200000|2020-08-28 09:00:00|4296.2|4293.4|4304.9|4302.1|4305.9|4303.1|4293.9|4291.1|875
1598605500000|2020-08-28 09:05:00|4305|4302.2|4305.9|4303.1|4308.9|4306.1|4304.9|4302.1|622
1598605800000|2020-08-28 09:10:00|4305.4|4302.6|4308|4305.2|4308.9|4306.1|4304.9|4302.1|356
1598606100000|2020-08-28 09:15:00|4307.9|4305.1|4312.9|4310.1|4313.6|4310.8|4306.9|4304.1|1259
1598606400000|2020-08-28 09:20:00|4313.6|4310.8|4308.8|4306|4313.9|4311.1|4306.9|4304.1|642
1598606700000|2020-08-28 09:25:00|4308.4|4305.6|4296.9|4294.1|4308.8|4306|4295.9|4293.1|2730
1598607000000|2020-08-28 09:30:00|4297.6|4294.8|4309.9|4307.1|4310.8|4308|4297.3|4294.5|819
1598607300000|2020-08-28 09:35:00|4309.8|4307|4312.8|4310|4313.9|4311.1|4309.6|4306.8|872
1598607600000|2020-08-28 09:40:00|4312.9|4310.1|4313.9|4311.1|4315.6|4312.8|4311.8|4309|634
1598607900000|2020-08-28 09:45:00|4313.8|4311|4312.8|4310|4315.8|4313|4311.9|4309.1|342
1598608200000|2020-08-28 09:50:00|4313.3|4310.5|4310.9|4308.1|4313.8|4311|4307.9|4305.1|454
1598608500000|2020-08-28 09:55:00|4310.8|4308|4311.9|4309.1|4312.9|4310.1|4309.9|4307.1|351
1598608800000|2020-08-28 10:00:00|4311.8|4309|4316.9|4314.1|4318.9|4316.1|4311.4|4308.6|689
1598609100000|2020-08-28 10:05:00|4315.9|4313.1|4306.8|4304|4317.8|4315|4301.9|4299.1|962
1598609400000|2020-08-28 10:10:00|4306.9|4304.1|4308.9|4306.1|4309.9|4307.1|4303.8|4301|473
1598609700000|2020-08-28 10:15:00|4308.8|4306|4307.9|4305.1|4309.9|4307.1|4305.8|4303|450
1598610000000|2020-08-28 10:20:00|4307.2|4304.4|4309.1|4306.3|4309.6|4306.8|4305.1|4302.3|823
1598610300000|2020-08-28 10:25:00|4309.6|4306.8|4311.1|4308.3|4312.2|4309.4|4307.9|4305.1|413
1598610600000|2020-08-28 10:30:00|4310.9|4308.1|4311|4308.2|4313.9|4311.1|4310.1|4307.3|254
1598610900000|2020-08-28 10:35:00|4311.2|4308.4|4313.1|4310.3|4314|4311.2|4311|4308.2|324
1598611200000|2020-08-28 10:40:00|4313|4310.2|4313.1|4310.3|4315|4312.2|4312|4309.2|234
1598611500000|2020-08-28 10:45:00|4313.6|4310.8|4315|4312.2|4317|4314.2|4312|4309.2|471
1598611800000|2020-08-28 10:50:00|4315.1|4312.3|4319|4316.2|4319|4316.2|4315|4312.2|479
1598612100000|2020-08-28 10:55:00|4318.5|4315.7|4322.8|4320|4324.7|4321.9|4318|4315.2|1060
1598612400000|2020-08-28 11:00:00|4323.8|4321|4321.7|4318.9|4324.8|4322|4317|4314.2|945
1598612700000|2020-08-28 11:05:00|4321.8|4319|4321.8|4319|4323|4320.2|4320.7|4317.9|337
1598613000000|2020-08-28 11:10:00|4322|4319.2|4322.8|4320|4326.7|4323.9|4320.8|4318|671
1598613300000|2020-08-28 11:15:00|4323.5|4320.7|4317.8|4315|4323.7|4320.9|4317.7|4314.9|415
1598613600000|2020-08-28 11:20:00|4317.7|4314.9|4315.3|4312.5|4319|4316.2|4314.7|4311.9|347
1598613900000|2020-08-28 11:25:00|4315.7|4312.9|4301.7|4298.9|4315.7|4312.9|4300.8|4298|1473
1598614200000|2020-08-28 11:30:00|4301.8|4299|4309|4306.2|4310.8|4308|4301.8|4299|978
1598614500000|2020-08-28 11:35:00|4309.3|4306.5|4311.8|4309|4313.7|4310.9|4309|4306.2|432
1598614800000|2020-08-28 11:40:00|4311.7|4308.9|4309.7|4306.9|4311.8|4309|4307.7|4304.9|332
1598615100000|2020-08-28 11:45:00|4309.8|4307|4310.9|4308.1|4315.8|4313|4308|4305.2|552
1598615400000|2020-08-28 11:50:00|4311|4308.2|4313|4310.2|4313.9|4311.1|4309.7|4306.9|330
1598615700000|2020-08-28 11:55:00|4313.7|4310.9|4313.9|4311.1|4315.9|4313.1|4312.9|4310.1|272
1598616000000|2020-08-28 12:00:00|4313.1|4310.3|4314|4311.2|4315.7|4312.9|4310|4307.2|866
1598616300000|2020-08-28 12:05:00|4314.7|4311.9|4314|4311.2|4316.2|4313.4|4310|4307.2|672
1598616600000|2020-08-28 12:10:00|4313.7|4310.9|4317|4314.2|4319.2|4316.4|4313|4310.2|834
1598616900000|2020-08-28 12:15:00|4316.2|4313.4|4314|4311.2|4317|4314.2|4311|4308.2|662
1598617200000|2020-08-28 12:20:00|4313.3|4310.5|4312|4309.2|4316|4313.2|4312|4309.2|541
1598617500000|2020-08-28 12:25:00|4311.3|4308.5|4312|4309.2|4316.3|4313.5|4311|4308.2|459
1598617800000|2020-08-28 12:30:00|4311.2|4308.4|4308|4305.2|4313|4310.2|4306.9|4304.1|901
1598618100000|2020-08-28 12:35:00|4308.2|4305.4|4306|4303.2|4310|4307.2|4306|4303.2|733
1598618400000|2020-08-28 12:40:00|4306.2|4303.4|4309.2|4306.4|4311|4308.2|4306|4303.2|489
1598618700000|2020-08-28 12:45:00|4309.5|4306.7|4311|4308.2|4311.2|4308.4|4304|4301.2|767
1598619000000|2020-08-28 12:50:00|4311.7|4308.9|4317|4314.2|4318|4315.2|4311.7|4308.9|1148
1598619300000|2020-08-28 12:55:00|4317.2|4314.4|4317.7|4314.9|4319|4316.2|4316.3|4313.5|858
1598619600000|2020-08-28 13:00:00|4318|4315.2|4324.9|4322.1|4325.2|4322.4|4314|4311.2|5990
1598619900000|2020-08-28 13:05:00|4325.6|4322.8|4337.8|4335|4338.8|4336|4324.7|4321.9|7854
1598620200000|2020-08-28 13:10:00|4338.3|4335.5|4337.8|4335|4350.8|4348|4334.8|4332|6592
1598620500000|2020-08-28 13:15:00|4338.5|4335.7|4332.8|4330|4340.8|4338|4327.8|4325|4603
1598620800000|2020-08-28 13:20:00|4332.9|4330.1|4325.8|4323|4333.8|4331|4323.1|4320.3|3610
1598621100000|2020-08-28 13:25:00|4325.1|4322.3|4317.1|4314.3|4329.1|4326.3|4314.1|4311.3|3953
1598621400000|2020-08-28 13:30:00|4317.2|4314.4|4321.2|4318.4|4323.1|4320.3|4312.1|4309.3|4235
1598621700000|2020-08-28 13:35:00|4321.1|4318.3|4320.5|4317.7|4325.2|4322.4|4314.3|4311.5|4106
1598622000000|2020-08-28 13:40:00|4320.6|4317.8|4319.5|4316.7|4326.6|4323.8|4318.4|4315.6|1920
1598622300000|2020-08-28 13:45:00|4319.4|4316.6|4316.6|4313.8|4325.6|4322.8|4314.5|4311.7|2260
1598622600000|2020-08-28 13:50:00|4317.4|4314.6|4307.2|4304.4|4317.6|4314.8|4305.1|4302.3|7007
1598622900000|2020-08-28 13:55:00|4307.9|4305.1|4308.5|4305.7|4312.1|4309.3|4305.5|4302.7|3928
1598623200000|2020-08-28 14:00:00|4309.2|4306.4|4296.5|4293.7|4309.5|4306.7|4295.2|4292.4|5506
1598623500000|2020-08-28 14:05:00|4296.9|4294.1|4288.8|4286|4298.5|4295.7|4287.8|4285|6153
1598623800000|2020-08-28 14:10:00|4289.2|4286.4|4292.5|4289.7|4296.5|4293.7|4280.8|4278|6903
1598624100000|2020-08-28 14:15:00|4291.8|4289|4296.3|4293.5|4297.3|4294.5|4285|4282.2|4934
1598624400000|2020-08-28 14:20:00|4297|4294.2|4303.5|4300.7|4306.5|4303.7|4294.3|4291.5|3531
1598624700000|2020-08-28 14:25:00|4303.9|4301.1|4303.3|4300.5|4307.3|4304.5|4298.5|4295.7|2208
1598625000000|2020-08-28 14:30:00|4304.3|4301.5|4290.3|4287.5|4306.3|4303.5|4287.3|4284.5|4367
1598625300000|2020-08-28 14:35:00|4289.6|4286.8|4297.6|4294.8|4300.3|4297.5|4284.6|4281.8|2709
1598625600000|2020-08-28 14:40:00|4297.4|4294.6|4295.4|4292.6|4298.6|4295.8|4290.4|4287.6|2189
1598625900000|2020-08-28 14:45:00|4295.6|4292.8|4302.3|4299.5|4302.6|4299.8|4289.4|4286.6|2068
1598626200000|2020-08-28 14:50:00|4301.9|4299.1|4304.4|4301.6|4304.4|4301.6|4299.4|4296.6|1327
1598626500000|2020-08-28 14:55:00|4304.3|4301.5|4298.6|4295.8|4304.3|4301.5|4292.6|4289.8|2253
1598626800000|2020-08-28 15:00:00|4299.3|4296.5|4299.4|4296.6|4299.4|4296.6|4292.3|4289.5|1661
1598627100000|2020-08-28 15:05:00|4300.1|4297.3|4306.6|4303.8|4307.6|4304.8|4300.1|4297.3|2176
1598627400000|2020-08-28 15:10:00|4307.3|4304.5|4308.6|4305.8|4309.6|4306.8|4305.4|4302.6|1853
1598627700000|2020-08-28 15:15:00|4309.2|4306.4|4306.6|4303.8|4312.6|4309.8|4305.6|4302.8|1726
1598628000000|2020-08-28 15:20:00|4305.9|4303.1|4301.4|4298.6|4308.6|4305.8|4300.6|4297.8|2061
1598628300000|2020-08-28 15:25:00|4301.6|4298.8|4304.7|4301.9|4306.3|4303.5|4296.6|4293.8|2410
1598628600000|2020-08-28 15:30:00|4304.6|4301.8|4312.6|4309.8|4312.6|4309.8|4304.4|4301.6|2352
1598628900000|2020-08-28 15:35:00|4312.4|4309.6|4324.3|4321.5|4324.7|4321.9|4312.4|4309.6|3592
1598629200000|2020-08-28 15:40:00|4324.2|4321.4|4318.3|4315.5|4325|4322.2|4313.3|4310.5|1812
1598629500000|2020-08-28 15:45:00|4319.2|4316.4|4316.3|4313.5|4320.3|4317.5|4315|4312.2|1299
1598629800000|2020-08-28 15:50:00|4317|4314.2|4314.3|4311.5|4318.3|4315.5|4312.6|4309.8|2093
1598630100000|2020-08-28 15:55:00|4314|4311.2|4310.5|4307.7|4316.3|4313.5|4305.5|4302.7|1805
1598630400000|2020-08-28 16:00:00|4310.3|4307.5|4313.3|4310.5|4314.6|4311.8|4310.3|4307.5|797
1598630700000|2020-08-28 16:05:00|4313.5|4310.7|4319.5|4316.7|4319.6|4316.8|4312.3|4309.5|1020
1598631000000|2020-08-28 16:10:00|4319.3|4316.5|4317.3|4314.5|4321.6|4318.8|4317.3|4314.5|987
1598631300000|2020-08-28 16:15:00|4318.3|4315.5|4315.3|4312.5|4320.3|4317.5|4315.3|4312.5|698
1598631600000|2020-08-28 16:20:00|4315.5|4312.7|4313.3|4310.5|4316.3|4313.5|4312.3|4309.5|538
1598631900000|2020-08-28 16:25:00|4314.3|4311.5|4311.3|4308.5|4315.3|4312.5|4311.3|4308.5|682
1598632200000|2020-08-28 16:30:00|4311.5|4308.7|4312|4309.2|4315.3|4312.5|4311.3|4308.5|732
1598632500000|2020-08-28 16:35:00|4311.6|4308.8|4309.3|4306.5|4314.5|4311.7|4308.3|4305.5|752
1598632800000|2020-08-28 16:40:00|4309.5|4306.7|4316.3|4313.5|4317.1|4314.3|4309.3|4306.5|1350
1598633100000|2020-08-28 16:45:00|4316.2|4313.4|4316.4|4313.6|4318.1|4315.3|4313.6|4310.8|2225
1598633400000|2020-08-28 16:50:00|4317.1|4314.3|4312.4|4309.6|4318.2|4315.4|4311.4|4308.6|1231
1598633700000|2020-08-28 16:55:00|4312|4309.2|4312.4|4309.6|4313.4|4310.6|4310.4|4307.6|1622
1598634000000|2020-08-28 17:00:00|4313.1|4310.3|4315.4|4312.6|4317.1|4314.3|4312.4|4309.6|535
1598634300000|2020-08-28 17:05:00|4315.7|4312.9|4316.4|4313.6|4316.4|4313.6|4315.2|4312.4|817
1598634600000|2020-08-28 17:10:00|4316.2|4313.4|4315.4|4312.6|4316.4|4313.6|4311.4|4308.6|894
1598634900000|2020-08-28 17:15:00|4315.7|4312.9|4314.4|4311.6|4319.2|4316.4|4314.4|4311.6|604
1598635200000|2020-08-28 17:20:00|4314.2|4311.4|4309.4|4306.6|4314.4|4311.6|4308.4|4305.6|2169
1598635500000|2020-08-28 17:25:00|4309.7|4306.9|4305.7|4302.9|4310.4|4307.6|4305.4|4302.6|1514
1598635800000|2020-08-28 17:30:00|4304.7|4301.9|4306.4|4303.6|4307.4|4304.6|4303.7|4300.9|1314
1598636100000|2020-08-28 17:35:00|4306.7|4303.9|4304.7|4301.9|4308.4|4305.6|4301.7|4298.9|1121
1598636400000|2020-08-28 17:40:00|4305|4302.2|4305.4|4302.6|4308.4|4305.6|4304.4|4301.6|642
1598636700000|2020-08-28 17:45:00|4304.7|4301.9|4305.5|4302.7|4307.7|4304.9|4304.7|4301.9|649
1598637000000|2020-08-28 17:50:00|4305.7|4302.9|4307.4|4304.6|4309.4|4306.6|4304.7|4301.9|1289
1598637300000|2020-08-28 17:55:00|4306.7|4303.9|4307.7|4304.9|4308.7|4305.9|4303.7|4300.9|705
1598637600000|2020-08-28 18:00:00|4307.5|4304.7|4305.6|4302.8|4310.4|4307.6|4303.4|4300.6|1491
1598637900000|2020-08-28 18:05:00|4305.7|4302.9|4302.7|4299.9|4306.4|4303.6|4300.6|4297.8|1278
1598638200000|2020-08-28 18:10:00|4303.1|4300.3|4312.4|4309.6|4313.4|4310.6|4301.7|4298.9|2529
1598638500000|2020-08-28 18:15:00|4312.6|4309.8|4311.6|4308.8|4316.4|4313.6|4309.4|4306.6|1693
1598638800000|2020-08-28 18:20:00|4310.7|4307.9|4317.4|4314.6|4322.1|4319.3|4310.6|4307.8|3582
1598639100000|2020-08-28 18:25:00|4317.3|4314.5|4307.6|4304.8|4317.4|4314.6|4305.4|4302.6|7477
1598639400000|2020-08-28 18:30:00|4308.3|4305.5|4306.6|4303.8|4309.4|4306.6|4302.7|4299.9|2644
1598639700000|2020-08-28 18:35:00|4307.3|4304.5|4310.4|4307.6|4312.4|4309.6|4307.3|4304.5|508
1598640000000|2020-08-28 18:40:00|4309.6|4306.8|4306.6|4303.8|4310.4|4307.6|4305.7|4302.9|355
1598640300000|2020-08-28 18:45:00|4306.7|4303.9|4308.6|4305.8|4310.4|4307.6|4306.6|4303.8|474
1598640600000|2020-08-28 18:50:00|4308.7|4305.9|4308.4|4305.6|4309.6|4306.8|4306.6|4303.8|324
1598640900000|2020-08-28 18:55:00|4308.6|4305.8|4307.6|4304.8|4309.4|4306.6|4306.6|4303.8|268
1598641200000|2020-08-28 19:00:00|4307.4|4304.6|4308.4|4305.6|4309.4|4306.6|4307.1|4304.3|248
1598641500000|2020-08-28 19:05:00|4309.1|4306.3|4310.4|4307.6|4311.4|4308.6|4308.4|4305.6|185
1598641800000|2020-08-28 19:10:00|4310.6|4307.8|4312.5|4309.7|4312.5|4309.7|4310.4|4307.6|131
1598642100000|2020-08-28 19:15:00|4311.6|4308.8|4310.6|4307.8|4313.5|4310.7|4310.5|4307.7|213
1598642400000|2020-08-28 19:20:00|4310.5|4307.7|4308.5|4305.7|4310.8|4308|4308.5|4305.7|103
1598642700000|2020-08-28 19:25:00|4308.8|4306|4308.8|4306|4309.5|4306.7|4307.6|4304.8|153
1598643000000|2020-08-28 19:30:00|4309.5|4306.7|4310.5|4307.7|4311.5|4308.7|4308.8|4306|153
1598643300000|2020-08-28 19:35:00|4310.6|4307.8|4311.8|4309|4312.5|4309.7|4309.8|4307|173
1598643600000|2020-08-28 19:40:00|4311.5|4308.7|4312.6|4309.8|4312.6|4309.8|4310.8|4308|140
1598643900000|2020-08-28 19:45:00|4312.8|4310|4310.6|4307.8|4312.8|4310|4310.5|4307.7|129
1598644200000|2020-08-28 19:50:00|4310.5|4307.7|4308.6|4305.8|4310.8|4308|4308.5|4305.7|180
1598644500000|2020-08-28 19:55:00|4308.3|4305.5|4309.6|4306.8|4309.8|4307|4307.8|4305|334
1598644800000|2020-08-28 20:00:00|4310.1|4307.3|4310.5|4307.7|4311.6|4308.8|4308.5|4305.7|374
1598645100000|2020-08-28 20:05:00|4310.6|4307.8|4310.8|4308|4311.6|4308.8|4310.5|4307.7|648
1598645400000|2020-08-28 20:10:00|4311.5|4308.7|4309.5|4306.7|4311.5|4308.7|4309.5|4306.7|111
1598645700000|2020-08-28 20:15:00|4309.1|4306.3|4308.8|4306|4309.8|4307|4308.8|4306|84
1598646000000|2020-08-28 20:20:00|4309.1|4306.3|4308.6|4305.8|4309.6|4306.8|4308.1|4305.3|124
1598646300000|2020-08-28 20:25:00|4308.8|4306|4308.8|4306|4309.5|4306.7|4307.8|4305|171
1598646600000|2020-08-28 20:30:00|4308.1|4305.3|4307.7|4304.9|4309.2|4306.4|4306.5|4303.7|261
1598646900000|2020-08-28 20:35:00|4307.5|4304.7|4306.2|4303.4|4307.7|4304.9|4305.8|4303|300
1598647200000|2020-08-28 20:40:00|4305.8|4303|4305.5|4302.7|4306.5|4303.7|4304.5|4301.7|331
1598647500000|2020-08-28 20:45:00|4306.2|4303.4|4306.5|4303.7|4307.7|4304.9|4305.5|4302.7|229
1598647800000|2020-08-28 20:50:00|4305.8|4303|4304.5|4301.7|4306.8|4304|4303.8|4301|259
1598648100000|2020-08-28 20:55:00|4304.9|4302.1|4307.2|4304.4|4307.8|4305|4304.1|4301.3|268
1598824800000|2020-08-30 22:00:00|4306.2|4303.4|4309.7|4306.9|4314.7|4311.9|4305.2|4301.5|459
1598825100000|2020-08-30 22:05:00|4309.4|4306.6|4312.4|4309.6|4312.7|4309.9|4309.2|4306.4|110
1598825400000|2020-08-30 22:10:00|4312.7|4309.9|4315.7|4312.9|4316.5|4313.7|4312.7|4309.9|158
1598825700000|2020-08-30 22:15:00|4315.5|4312.7|4314.7|4311.9|4315.7|4312.9|4313.7|4310.9|42
1598826000000|2020-08-30 22:20:00|4315.5|4312.7|4315.5|4312.7|4315.5|4312.7|4313.7|4310.9|35
1598826300000|2020-08-30 22:25:00|4314.7|4311.9|4314.7|4311.9|4314.7|4311.9|4314.7|4311.9|15
1598826600000|2020-08-30 22:30:00|4314.4|4311.6|4313.7|4310.9|4314.4|4311.6|4312.7|4309.9|33
1598826900000|2020-08-30 22:35:00|4312.7|4309.9|4310.7|4307.9|4312.7|4309.9|4310.7|4307.9|49
1598827200000|2020-08-30 22:40:00|4310.9|4308.1|4311.7|4308.9|4312.1|4309.3|4310.7|4307.9|59
1598827500000|2020-08-30 22:45:00|4311.9|4309.1|4313.7|4310.9|4313.7|4310.9|4311.7|4308.9|45
1598827800000|2020-08-30 22:50:00|4314|4311.2|4314.7|4311.9|4315.7|4312.9|4313.7|4310.9|65
1598828100000|2020-08-30 22:55:00|4314.9|4312.1|4314.7|4311.9|4314.9|4312.1|4314.7|4311.9|23
1598828400000|2020-08-30 23:00:00|4314.9|4312.1|4314.7|4311.9|4314.9|4312.1|4314.7|4311.9|25
1598828700000|2020-08-30 23:05:00|4314.1|4311.3|4314.7|4311.9|4314.7|4311.9|4313.7|4310.9|40
1598829000000|2020-08-30 23:10:00|4315.7|4312.9|4313.7|4310.9|4315.7|4312.9|4312.7|4309.9|57
1598829300000|2020-08-30 23:15:00|4313.6|4310.8|4314.7|4311.9|4316.7|4313.9|4313.6|4310.8|84
1598829600000|2020-08-30 23:20:00|4315.2|4312.4|4315.7|4312.9|4315.7|4312.9|4315.2|4312.4|11
1598829900000|2020-08-30 23:25:00|4315.9|4313.1|4317.1|4314.3|4318.7|4315.9|4315.9|4313.1|87
1598830200000|2020-08-30 23:30:00|4317.7|4314.9|4315.7|4312.9|4317.7|4314.9|4315.6|4312.8|75
1598830500000|2020-08-30 23:35:00|4314.9|4312.1|4314.8|4312|4315.7|4312.9|4313.7|4310.9|43
1598830800000|2020-08-30 23:40:00|4315.1|4312.3|4315.6|4312.8|4315.6|4312.8|4314.8|4312|20
1598831100000|2020-08-30 23:45:00|4316.2|4313.4|4315.8|4313|4316.8|4314|4314.8|4312|33
1598831400000|2020-08-30 23:50:00|4315.6|4312.8|4317.6|4314.8|4317.6|4314.8|4314.8|4312|65
1598831700000|2020-08-30 23:55:00|4316.9|4314.1|4316.8|4314|4318.8|4316|4316.8|4314|112
1598832000000|2020-08-31 00:00:00|4316.6|4313.8|4319.8|4317|4321.8|4319|4315.8|4313|320
1598832300000|2020-08-31 00:05:00|4320|4317.2|4321|4318.2|4322.8|4320|4318|4315.2|219
1598832600000|2020-08-31 00:10:00|4320.8|4318|4323|4320.2|4323|4320.2|4320.8|4318|232
1598832900000|2020-08-31 00:15:00|4322.8|4320|4324|4321.2|4324.8|4322|4321.8|4319|175
1598833200000|2020-08-31 00:20:00|4324.6|4321.8|4322|4319.2|4325.8|4323|4322|4319.2|185
1598833500000|2020-08-31 00:25:00|4322.6|4319.8|4324.8|4322|4325|4322.2|4322|4319.2|116
1598833800000|2020-08-31 00:30:00|4325|4322.2|4326.8|4324|4327|4324.2|4324.6|4321.8|159
1598834100000|2020-08-31 00:35:00|4327|4324.2|4328|4325.2|4329.6|4326.8|4324|4321.2|423
1598834400000|2020-08-31 00:40:00|4328.5|4325.7|4326|4323.2|4329.8|4327|4325.8|4323|152
1598834700000|2020-08-31 00:45:00|4325.8|4323|4327.8|4325|4328|4325.2|4324.2|4321.4|126
1598835000000|2020-08-31 00:50:00|4327.6|4324.8|4324.8|4322|4328|4325.2|4324.8|4322|86
1598835300000|2020-08-31 00:55:00|4325|4322.2|4326|4323.2|4327.8|4325|4324.8|4322|68
1598835600000|2020-08-31 01:00:00|4325.8|4323|4321.8|4319|4326|4323.2|4321|4318.2|277
1598835900000|2020-08-31 01:05:00|4321|4318.2|4321|4318.2|4322|4319.2|4320|4317.2|97
1598836200000|2020-08-31 01:10:00|4320.8|4318|4321.6|4318.8|4321.6|4318.8|4320|4317.2|90
1598836500000|2020-08-31 01:15:00|4321.8|4319|4324.8|4322|4327.8|4325|4321.8|4319|228
1598836800000|2020-08-31 01:20:00|4323.8|4321|4323|4320.2|4324|4321.2|4322|4319.2|125
1598837100000|2020-08-31 01:25:00|4323.8|4321|4323|4320.2|4325.1|4322.3|4322|4319.2|84
1598837400000|2020-08-31 01:30:00|4323.8|4321|4322|4319.2|4325|4322.2|4321|4318.2|118
1598837700000|2020-08-31 01:35:00|4322.8|4320|4322|4319.2|4323|4320.2|4321|4318.2|140
1598838000000|2020-08-31 01:40:00|4321.8|4319|4324|4321.2|4324|4321.2|4321|4318.2|73
1598838300000|2020-08-31 01:45:00|4325|4322.2|4326|4323.2|4326|4323.2|4324.8|4322|87
1598838600000|2020-08-31 01:50:00|4325|4322.2|4324|4321.2|4327|4324.2|4323|4320.2|109
1598838900000|2020-08-31 01:55:00|4324.3|4321.5|4327|4324.2|4327.8|4325|4324|4321.2|124
1598839200000|2020-08-31 02:00:00|4326.8|4324|4327|4324.2|4328.3|4325.5|4326.8|4324|163
1598839500000|2020-08-31 02:05:00|4326.4|4323.6|4326|4323.2|4327|4324.2|4326|4323.2|83
1598839800000|2020-08-31 02:10:00|4325.9|4323.1|4327|4324.2|4327.7|4324.9|4325|4322.2|87
1598840100000|2020-08-31 02:15:00|4326.9|4324.1|4325|4322.2|4327|4324.2|4325|4322.2|88
1598840400000|2020-08-31 02:20:00|4324.9|4322.1|4324|4321.2|4325|4322.2|4324|4321.2|53
1598840700000|2020-08-31 02:25:00|4325|4322.2|4325.1|4322.3|4325.9|4323.1|4324|4321.2|94
1598841000000|2020-08-31 02:30:00|4325.7|4322.9|4325.1|4322.3|4328.1|4325.3|4325.1|4322.3|119
1598841300000|2020-08-31 02:35:00|4324.9|4322.1|4324.9|4322.1|4325.7|4322.9|4324.9|4322.1|55
1598841600000|2020-08-31 02:40:00|4324.7|4321.9|4325.1|4322.3|4326.1|4323.3|4324.7|4321.9|67
1598841900000|2020-08-31 02:45:00|4325.7|4322.9|4327.1|4324.3|4327.1|4324.3|4325.1|4322.3|76
1598842200000|2020-08-31 02:50:00|4326.9|4324.1|4327.1|4324.3|4328.1|4325.3|4326.1|4323.3|70
1598842500000|2020-08-31 02:55:00|4326.1|4323.3|4327.1|4324.3|4328.1|4325.3|4326.1|4323.3|119
1598842800000|2020-08-31 03:00:00|4327.7|4324.9|4328.1|4325.3|4328.1|4325.3|4327.1|4324.3|52
1598843100000|2020-08-31 03:05:00|4328.9|4326.1|4330.1|4327.3|4332.1|4329.3|4328.1|4325.3|455
1598843400000|2020-08-31 03:10:00|4329.9|4327.1|4329.9|4327.1|4332.1|4329.3|4329.9|4327.1|125
1598843700000|2020-08-31 03:15:00|4330.1|4327.3|4330.7|4327.9|4331.1|4328.3|4329.7|4326.9|69
1598844000000|2020-08-31 03:20:00|4330.4|4327.6|4327.9|4325.1|4332.7|4329.9|4327.9|4325.1|333
1598844300000|2020-08-31 03:25:00|4328.1|4325.3|4327.1|4324.3|4328.1|4325.3|4326.9|4324.1|57
1598844600000|2020-08-31 03:30:00|4326.1|4323.3|4326.9|4324.1|4327.1|4324.3|4326.1|4323.3|114
1598844900000|2020-08-31 03:35:00|4327.1|4324.3|4327.1|4324.3|4327.9|4325.1|4326.9|4324.1|30
1598845200000|2020-08-31 03:40:00|4327.7|4324.9|4327.9|4325.1|4328.1|4325.3|4327.7|4324.9|27
1598845500000|2020-08-31 03:45:00|4327.7|4324.9|4327.7|4324.9|4327.7|4324.9|4326.7|4323.9|58
1598845800000|2020-08-31 03:50:00|4327.9|4325.1|4328.1|4325.3|4329.1|4326.3|4327.9|4325.1|54
1598846100000|2020-08-31 03:55:00|4327.9|4325.1|4328.1|4325.3|4328.7|4325.9|4327.5|4324.7|81
1598846400000|2020-08-31 04:00:00|4327.9|4325.1|4327.1|4324.3|4328.1|4325.3|4326.1|4323.3|105
1598846700000|2020-08-31 04:05:00|4327.7|4324.9|4328.9|4326.1|4329.1|4326.3|4327.7|4324.9|65
1598847000000|2020-08-31 04:10:00|4328.1|4325.3|4328.1|4325.3|4328.8|4326|4327.9|4325.1|25
1598847300000|2020-08-31 04:15:00|4327.9|4325.1|4327.9|4325.1|4328.1|4325.3|4327.1|4324.3|29
1598847600000|2020-08-31 04:20:00|4328.1|4325.3|4328.1|4325.3|4328.1|4325.3|4327.9|4325.1|17
1598847900000|2020-08-31 04:25:00|4327.9|4325.1|4328.1|4325.3|4328.4|4325.6|4327.9|4325.1|38
1598848200000|2020-08-31 04:30:00|4328.8|4326|4329.1|4326.3|4329.1|4326.3|4328.1|4325.3|40
1598848500000|2020-08-31 04:35:00|4329|4326.2|4328.1|4325.3|4329.1|4326.3|4328.1|4325.3|39
1598848800000|2020-08-31 04:40:00|||||||||13
1598849100000|2020-08-31 04:45:00|||||||||25
1598849400000|2020-08-31 04:50:00|4327.5|4324.7|4327.2|4324.4|4327.5|4324.7|4327|4324.2|15
1598849700000|2020-08-31 04:55:00|4327|4324.2|4325.2|4322.4|4327|4324.2|4325.2|4322.4|81
1598850000000|2020-08-31 05:00:00|4325|4322.2|4327|4324.2|4327.2|4324.4|4324.2|4321.4|131
1598850300000|2020-08-31 05:05:00|4327.2|4324.4|4326|4323.2|4327.2|4324.4|4326|4323.2|84
1598850600000|2020-08-31 05:10:00|4325.7|4322.9|4324.2|4321.4|4325.8|4323|4324|4321.2|72
1598850900000|2020-08-31 05:15:00|4324|4321.2|4323.2|4320.4|4324.2|4321.4|4323.2|4320.4|66
1598851200000|2020-08-31 05:20:00|4322.8|4320|4323|4320.2|4323.2|4320.4|4322.2|4319.4|96
1598851500000|2020-08-31 05:25:00|4323.2|4320.4|4320.2|4317.4|4323.2|4320.4|4320|4317.2|194
1598851800000|2020-08-31 05:30:00|4321.2|4318.4|4323|4320.2|4323.2|4320.4|4321|4318.2|145
1598852100000|2020-08-31 05:35:00|4323.2|4320.4|4323|4320.2|4323.2|4320.4|4320.2|4317.4|121
1598852400000|2020-08-31 05:40:00|4322.7|4319.9|4325.2|4322.4|4325.2|4322.4|4322.2|4319.4|120
1598852700000|2020-08-31 05:45:00|4324.8|4322|4326|4323.2|4326.2|4323.4|4324.2|4321.4|199
1598853000000|2020-08-31 05:50:00|4325.8|4323|4325|4322.2|4325.8|4323|4322.4|4319.6|113
1598853300000|2020-08-31 05:55:00|4325.2|4322.4|4323|4320.2|4326.2|4323.4|4323|4320.2|92
1598853600000|2020-08-31 06:00:00|4323.2|4320.4|4324.7|4321.9|4326.2|4323.4|4323|4320.2|254
1598853900000|2020-08-31 06:05:00|4323.8|4321|4324.2|4321.4|4324.2|4321.4|4322.2|4319.4|111
1598854200000|2020-08-31 06:10:00|4324|4321.2|4325.2|4322.4|4325.2|4322.4|4324|4321.2|95
1598854500000|2020-08-31 06:15:00|4325|4322.2|4332.2|4329.4|4333.2|4330.4|4323.2|4320.4|778
1598854800000|2020-08-31 06:20:00|4333.2|4330.4|4335.2|4332.4|4336.2|4333.4|4332|4329.2|440
1598855100000|2020-08-31 06:25:00|4336.2|4333.4|4340.2|4337.4|4341.2|4338.4|4335.8|4333|521
1598855400000|2020-08-31 06:30:00|4340.5|4337.7|4345.2|4342.4|4347.2|4344.4|4340.5|4337.7|1011
1598855700000|2020-08-31 06:35:00|4345.8|4343|4344.2|4341.4|4347.2|4344.4|4343.2|4340.4|563
1598856000000|2020-08-31 06:40:00|4344.9|4342.1|4343.2|4340.4|4346.9|4344.1|4343|4340.2|264
1598856300000|2020-08-31 06:45:00|4343|4340.2|4341|4338.2|4343.2|4340.4|4341|4338.2|302
1598856600000|2020-08-31 06:50:00|4341.2|4338.4|4340.2|4337.4|4342.9|4340.1|4337.9|4335.1|360
1598856900000|2020-08-31 06:55:00|4340|4337.2|4342.1|4339.3|4343.2|4340.4|4338.9|4336.1|442
1598857200000|2020-08-31 07:00:00|4341.9|4339.1|4348.2|4345.4|4348.9|4346.1|4337.9|4335.1|804
1598857500000|2020-08-31 07:05:00|4348.9|4346.1|4348.2|4345.4|4352.2|4349.4|4344.9|4342.1|884
1598857800000|2020-08-31 07:10:00|4349.1|4346.3|4350.2|4347.4|4350.9|4348.1|4348.2|4345.4|387
1598858100000|2020-08-31 07:15:00|4350.9|4348.1|4347.1|4344.3|4352.1|4349.3|4347.1|4344.3|307
1598858400000|2020-08-31 07:20:00|4347.3|4344.5|4346.1|4343.3|4347.3|4344.5|4343.3|4340.5|455
1598858700000|2020-08-31 07:25:00|4345.4|4342.6|4345.1|4342.3|4347.3|4344.5|4343.9|4341.1|298
1598859000000|2020-08-31 07:30:00|4344.3|4341.5|4344.1|4341.3|4346.3|4343.5|4342.3|4339.5|607
1598859300000|2020-08-31 07:35:00|4344.3|4341.5|4343.3|4340.5|4345.1|4342.3|4342.9|4340.1|166
1598859600000|2020-08-31 07:40:00|4343.9|4341.1|4343.3|4340.5|4345.3|4342.5|4343.1|4340.3|185
1598859900000|2020-08-31 07:45:00|4343.9|4341.1|4340.3|4337.5|4344.1|4341.3|4339.3|4336.5|425
1598860200000|2020-08-31 07:50:00|4340.9|4338.1|4341.3|4338.5|4341.3|4338.5|4339.3|4336.5|318
1598860500000|2020-08-31 07:55:00|4341.1|4338.3|4345.3|4342.5|4346.3|4343.5|4340.3|4337.5|305
1598860800000|2020-08-31 08:00:00|4346.1|4343.3|4351.9|4349.1|4354.1|4351.3|4346.1|4343.3|1586
1598861100000|2020-08-31 08:05:00|4352.1|4349.3|4350.3|4347.5|4352.9|4350.1|4348.1|4345.3|682
1598861400000|2020-08-31 08:10:00|4350.9|4348.1|4349.1|4346.3|4351.1|4348.3|4346.3|4343.5|349
1598861700000|2020-08-31 08:15:00|4348.9|4346.1|4350.1|4347.3|4350.9|4348.1|4346.9|4344.1|350
1598862000000|2020-08-31 08:20:00|4350.9|4348.1|4359.9|4357.1|4360.9|4358.1|4350.9|4348.1|1601
1598862300000|2020-08-31 08:25:00|4360.5|4357.7|4358.7|4355.9|4361.9|4359.1|4356.9|4354.1|1110
1598862600000|2020-08-31 08:30:00|4357.9|4355.1|4355.9|4353.1|4362.5|4359.7|4355.6|4352.8|1221
1598862900000|2020-08-31 08:35:00|4355.7|4352.9|4358.9|4356.1|4359.2|4356.4|4355.7|4352.9|397
1598863200000|2020-08-31 08:40:00|4359.9|4357.1|4359.9|4357.1|4361.9|4359.1|4359.9|4357.1|587
1598863500000|2020-08-31 08:45:00|4359.6|4356.8|4362.6|4359.8|4362.9|4360.1|4359.2|4356.4|533
1598863800000|2020-08-31 08:50:00|4362.3|4359.5|4361.8|4359|4362.8|4360|4359.9|4357.1|420
1598864100000|2020-08-31 08:55:00|4361.9|4359.1|4361.9|4359.1|4362.6|4359.8|4360.9|4358.1|184
1598864400000|2020-08-31 09:00:00|4361.8|4359|4363.8|4361|4364.6|4361.8|4359.8|4357|480
1598864700000|2020-08-31 09:05:00|4363.9|4361.1|4356.1|4353.3|4363.9|4361.1|4355|4352.2|909
1598865000000|2020-08-31 09:10:00|4356|4353.2|4355|4352.2|4357.1|4354.3|4354.1|4351.3|519
1598865300000|2020-08-31 09:15:00|4355.1|4352.3|4358.3|4355.5|4358.3|4355.5|4355|4352.2|142
1598865600000|2020-08-31 09:20:00|4358.8|4356|4360.3|4357.5|4360.7|4357.9|4358.8|4356|302
1598865900000|2020-08-31 09:25:00|4360.2|4357.4|4360|4357.2|4361|4358.2|4358|4355.2|339
1598866200000|2020-08-31 09:30:00|4360.3|4357.5|4360|4357.2|4361.2|4358.4|4360|4357.2|189
1598866500000|2020-08-31 09:35:00|4361|4358.2|4362.2|4359.4|4363|4360.2|4360.5|4357.7|259
1598866800000|2020-08-31 09:40:00|4362|4359.2|4362.2|4359.4|4363|4360.2|4362|4359.2|105
1598867100000|2020-08-31 09:45:00|4362|4359.2|4361.4|4358.6|4363|4360.2|4361.2|4358.4|175
1598867400000|2020-08-31 09:50:00|4361.2|4358.4|4362.8|4360|4367.2|4364.4|4360|4357.2|1267
1598867700000|2020-08-31 09:55:00|4362.2|4359.4|4362|4359.2|4362.6|4359.8|4360.8|4358|161
1598868000000|2020-08-31 10:00:00|4361.6|4358.8|4359|4356.2|4366|4363.2|4356|4353.2|1000
1598868300000|2020-08-31 10:05:00|4358.7|4355.9|4359.4|4356.6|4360.4|4357.6|4358|4355.2|140
1598868600000|2020-08-31 10:10:00|4360|4357.2|4365|4362.2|4365.2|4362.4|4359.4|4356.6|304
1598868900000|2020-08-31 10:15:00|4365.4|4362.6|4367|4364.2|4369|4366.2|4365.2|4362.4|681
1598869200000|2020-08-31 10:20:00|4366.7|4363.9|4368.2|4365.4|4369|4366.2|4365.4|4362.6|484
1598869500000|2020-08-31 10:25:00|4368.4|4365.6|4367|4364.2|4368.4|4365.6|4366|4363.2|201
1598869800000|2020-08-31 10:30:00|4367.5|4364.7|4367|4364.2|4370.4|4367.6|4365|4362.2|660
1598870100000|2020-08-31 10:35:00|4366.4|4363.6|4366|4363.2|4370|4367.2|4365|4362.2|303
1598870400000|2020-08-31 10:40:00|4365.8|4363|4366.2|4363.4|4367|4364.2|4363|4360.2|360
1598870700000|2020-08-31 10:45:00|4366|4363.2|4366|4363.2|4367|4364.2|4365|4362.2|136
1598871000000|2020-08-31 10:50:00|4365.4|4362.6|4362.4|4359.6|4367|4364.2|4361|4358.2|368
1598871300000|2020-08-31 10:55:00|4362|4359.2|4360.4|4357.6|4363|4360.2|4360.2|4357.4|228
1598871600000|2020-08-31 11:00:00|4360.2|4357.4|4356.2|4353.4|4361|4358.2|4356|4353.2|443
1598871900000|2020-08-31 11:05:00|4356|4353.2|4352|4349.2|4357|4354.2|4350|4347.2|728
1598872200000|2020-08-31 11:10:00|4351.7|4348.9|4351|4348.2|4352.2|4349.4|4350|4347.2|588
1598872500000|2020-08-31 11:15:00|4351.7|4348.9|4359|4356.2|4359|4356.2|4351.7|4348.9|654
1598872800000|2020-08-31 11:20:00|4358.4|4355.6|4358.2|4355.4|4359.4|4356.6|4356|4353.2|358
1598873100000|2020-08-31 11:25:00|4358.5|4355.7|4362|4359.2|4362|4359.2|4358.2|4355.4|272
1598873400000|2020-08-31 11:30:00|4362.2|4359.4|4364|4361.2|4365|4362.2|4362|4359.2|658
1598873700000|2020-08-31 11:35:00|4363.4|4360.6|4362.1|4359.3|4367.1|4364.3|4362.1|4359.3|489
1598874000000|2020-08-31 11:40:00|4362.2|4359.4|4360.2|4357.4|4362.4|4359.6|4359.1|4356.3|563
1598874300000|2020-08-31 11:45:00|4360.1|4357.3|4362.4|4359.6|4363.4|4360.6|4360.1|4357.3|201
1598874600000|2020-08-31 11:50:00|4362.2|4359.4|4357.4|4354.6|4362.3|4359.5|4357.1|4354.3|438
1598874900000|2020-08-31 11:55:00|4357.3|4354.5|4355.3|4352.5|4357.4|4354.6|4355.1|4352.3|544
1598875200000|2020-08-31 12:00:00|4355.4|4352.6|4355.1|4352.3|4358.3|4355.5|4354.1|4351.3|786
1598875500000|2020-08-31 12:05:00|4354.8|4352|4353.3|4350.5|4356.3|4353.5|4352.5|4349.7|641
1598875800000|2020-08-31 12:10:00|4353.5|4350.7|4355.3|4352.5|4357.1|4354.3|4352.5|4349.7|596
1598876100000|2020-08-31 12:15:00|4356.1|4353.3|4348.3|4345.5|4356.1|4353.3|4344.1|4341.3|1473
1598876400000|2020-08-31 12:20:00|4347.5|4344.7|4340.1|4337.3|4348.3|4345.5|4338.1|4335.3|1566
1598876700000|2020-08-31 12:25:00|4339.5|4336.7|4344.8|4342|4345.1|4342.3|4338.1|4335.3|884
1598877000000|2020-08-31 12:30:00|4345.1|4342.3|4346.9|4344.1|4347.1|4344.3|4338.6|4335.8|1260
1598877300000|2020-08-31 12:35:00|4346.1|4343.3|4342.9|4340.1|4350.7|4347.9|4342.9|4340.1|740
1598877600000|2020-08-31 12:40:00|4342.7|4339.9|4351.1|4348.3|4352.7|4349.9|4342.1|4339.3|526
1598877900000|2020-08-31 12:45:00|4350.9|4348.1|4348.9|4346.1|4351.1|4348.3|4345.9|4343.1|443
1598878200000|2020-08-31 12:50:00|4349.1|4346.3|4340.1|4337.3|4352.1|4349.3|4339.1|4336.3|2757
1598878500000|2020-08-31 12:55:00|4340.7|4337.9|4342.4|4339.6|4343.1|4340.3|4339.7|4336.9|957
1598878800000|2020-08-31 13:00:00|4342.7|4339.9|4335.1|4332.3|4350.1|4347.3|4332.1|4329.3|2504
1598879100000|2020-08-31 13:05:00|4334.9|4332.1|4336.1|4333.3|4339.1|4336.3|4333.1|4330.3|1708
1598879400000|2020-08-31 13:10:00|4335.7|4332.9|4334.1|4331.3|4337.7|4334.9|4329.9|4327.1|1617
1598879700000|2020-08-31 13:15:00|4333.9|4331.1|4344.7|4341.9|4344.9|4342.1|4330.1|4327.3|1594
1598880000000|2020-08-31 13:20:00|4344.1|4341.3|4337.9|4335.1|4344.7|4341.9|4335.1|4332.3|1123
1598880300000|2020-08-31 13:25:00|4337.3|4334.5|4340.9|4338.1|4342.7|4339.9|4333.9|4331.1|941
1598880600000|2020-08-31 13:30:00|4341.7|4338.9|4317.3|4314.5|4341.7|4338.9|4315.1|4312.3|4025
1598880900000|2020-08-31 13:35:00|4317.1|4314.3|4322.8|4320|4329.1|4326.3|4312.1|4309.3|4545
1598881200000|2020-08-31 13:40:00|4322.1|4319.3|4326.9|4324.1|4327.1|4324.3|4313.1|4310.3|2570
1598881500000|2020-08-31 13:45:00|4326.8|4324|4328.8|4326|4331.8|4329|4322.9|4320.1|1950
1598881800000|2020-08-31 13:50:00|4328.1|4325.3|4318.1|4315.3|4328.1|4325.3|4314.1|4311.3|2262
1598882100000|2020-08-31 13:55:00|4318|4315.2|4320.8|4318|4323.7|4320.3|4311.1|4308.3|2881
1598882400000|2020-08-31 14:00:00|4321|4318.2|4323.8|4321|4325|4322.2|4314.1|4311.3|4697
1598882700000|2020-08-31 14:05:00|4323|4320.2|4328.2|4325.4|4331.2|4328.4|4316.8|4314|3359
1598883000000|2020-08-31 14:10:00|4327.5|4324.7|4321.2|4318.4|4330.2|4327.4|4319|4316.2|2033
1598883300000|2020-08-31 14:15:00|4321|4318.2|4332|4329.2|4332.2|4329.4|4316.2|4313.4|2079
1598883600000|2020-08-31 14:20:00|4331.8|4329|4328.2|4325.4|4332|4329.2|4324.8|4322|1331
1598883900000|2020-08-31 14:25:00|4328|4325.2|4322.2|4319.4|4328.2|4325.4|4320.2|4317.4|1492
1598884200000|2020-08-31 14:30:00|4323.2|4320.4|4325|4322.2|4326.2|4323.4|4317|4314.2|1367
1598884500000|2020-08-31 14:35:00|4325.2|4322.4|4329|4326.2|4330.2|4327.4|4323.2|4320.4|1700
1598884800000|2020-08-31 14:40:00|4329.2|4326.4|4324.2|4321.4|4329.2|4326.4|4322.8|4320|1122
1598885100000|2020-08-31 14:45:00|4324.5|4321.7|4325.2|4322.4|4326.5|4323.7|4320.2|4317.4|1154
1598885400000|2020-08-31 14:50:00|4325.5|4322.7|4327.2|4324.4|4327.2|4324.4|4320.2|4317.4|1271
1598885700000|2020-08-31 14:55:00|4327.8|4325|4331.2|4328.4|4332.2|4329.4|4327.2|4324.4|1379
1598886000000|2020-08-31 15:00:00|4331.8|4329|4325.2|4322.4|4331.8|4329|4322.2|4319.4|1291
1598886300000|2020-08-31 15:05:00|4325.5|4322.7|4322.8|4320|4328.2|4325.4|4321.8|4319|3989
1598886600000|2020-08-31 15:10:00|4322.6|4319.8|4323.4|4320.6|4327.4|4324.6|4321.8|4319|4259
1598886900000|2020-08-31 15:15:00|4324.4|4321.6|4328.2|4325.4|4335.4|4332.6|4323.4|4320.6|2580
1598887200000|2020-08-31 15:20:00|4328.4|4325.6|4318.4|4315.6|4328.4|4325.6|4318.2|4315.4|2026
1598887500000|2020-08-31 15:25:00|4318.2|4315.4|4312.8|4310|4319.4|4316.6|4297.2|4294.4|8410
1598887800000|2020-08-31 15:30:00|4312.6|4309.8|4321.8|4319|4323.4|4320.6|4305.6|4302.8|2535
1598888100000|2020-08-31 15:35:00|4322.4|4319.6|4326.6|4323.8|4327.8|4325|4318.8|4316|1851
1598888400000|2020-08-31 15:40:00|4326.8|4324|4334.4|4331.6|4335.4|4332.6|4322.8|4320|2104
1598888700000|2020-08-31 15:45:00|4334.1|4331.3|4329.8|4327|4336.4|4333.6|4329.6|4326.8|1545
1598889000000|2020-08-31 15:50:00|4329.6|4326.8|4331.3|4328.5|4333.5|4330.7|4324.5|4321.7|2400
1598889300000|2020-08-31 15:55:00|4331.1|4328.3|4323.3|4320.5|4332.3|4329.5|4323.1|4320.3|787
1598889600000|2020-08-31 16:00:00|4323.1|4320.3|4320.2|4317.4|4325.5|4322.7|4319.5|4316.7|1792
1598889900000|2020-08-31 16:05:00|4320.5|4317.7|4319.1|4316.3|4320.7|4317.9|4316.5|4313.7|1978
1598890200000|2020-08-31 16:10:00|4318.5|4315.7|4322.3|4319.5|4324.5|4321.7|4316.5|4313.7|1818
1598890500000|2020-08-31 16:15:00|4322.1|4319.3|4323.1|4320.3|4324.3|4321.5|4320.5|4317.7|691
1598890800000|2020-08-31 16:20:00|4322.5|4319.7|4322.1|4319.3|4325.5|4322.7|4321.1|4318.3|1071
1598891100000|2020-08-31 16:25:00|4321.5|4318.7|4318.5|4315.7|4321.5|4318.7|4318.5|4315.7|588
1598891400000|2020-08-31 16:30:00|4319.1|4316.3|4318.5|4315.7|4319.5|4316.7|4317.5|4314.7|649
1598891700000|2020-08-31 16:35:00|4318.1|4315.3|4320.5|4317.7|4321.1|4318.3|4316.5|4313.7|985
1598892000000|2020-08-31 16:40:00|4319.5|4316.7|4317.5|4314.7|4321.5|4318.7|4317.5|4314.7|569
1598892300000|2020-08-31 16:45:00|4318.5|4315.7|4316.5|4313.7|4319.1|4316.3|4314.5|4311.7|1205
1598892600000|2020-08-31 16:50:00|4315.9|4313.1|4312.5|4309.7|4315.9|4313.1|4310.5|4307.7|1923
1598892900000|2020-08-31 16:55:00|4312.3|4309.5|4309.9|4307.1|4312.5|4309.7|4303.9|4301.1|2937
1598893200000|2020-08-31 17:00:00|4309.5|4306.7|4301.7|4298.9|4309.5|4306.7|4299.5|4296.7|1514
1598893500000|2020-08-31 17:05:00|4301.5|4298.7|4299.7|4296.9|4303.7|4300.9|4295.2|4292.4|1802
1598893800000|2020-08-31 17:10:00|4298.9|4296.1|4290.9|4288.1|4298.9|4296.1|4289.5|4286.7|2067
1598894100000|2020-08-31 17:15:00|4290.7|4287.9|4296.9|4294.1|4297.9|4295.1|4288.9|4286.1|1931
1598894400000|2020-08-31 17:20:00|4296.7|4293.9|4298.9|4296.1|4300.9|4298.1|4295.9|4293.1|1395
1598894700000|2020-08-31 17:25:00|4298.7|4295.9|4293.9|4291.1|4301.9|4299.1|4292.5|4289.7|1164
1598895000000|2020-08-31 17:30:00|4293.7|4290.9|4297.7|4294.9|4301.9|4299.1|4286.9|4284.1|2273
1598895300000|2020-08-31 17:35:00|4297.9|4295.1|4298.9|4296.1|4298.9|4296.1|4295.9|4293.1|621
1598895600000|2020-08-31 17:40:00|4299.5|4296.7|4297.7|4294.9|4299.9|4297.1|4294.9|4292.1|653
1598895900000|2020-08-31 17:45:00|4297.5|4294.7|4291.5|4288.7|4297.9|4295.1|4288.7|4285.9|1092
1598896200000|2020-08-31 17:50:00|4290.9|4288.1|4291.7|4288.9|4292.9|4290.1|4285.9|4283.1|912
1598896500000|2020-08-31 17:55:00|4291.9|4289.1|4286.9|4284.1|4292.9|4290.1|4284.9|4282.1|1244
1598896800000|2020-08-31 18:00:00|4287.7|4284.9|4282.9|4280.1|4288.7|4285.9|4280.7|4277.9|2851
1598897100000|2020-08-31 18:05:00|4282.7|4279.9|4290.5|4287.7|4294.3|4291.5|4275.9|4273.1|4564
1598897400000|2020-08-31 18:10:00|4289.5|4286.7|4284.2|4281.4|4292.3|4289.5|4283.5|4280.7|2790
1598897700000|2020-08-31 18:15:00|4283.5|4280.7|4290.2|4287.4|4291.2|4288.4|4279.4|4276.6|3777
1598898000000|2020-08-31 18:20:00|4289.5|4286.7|4284.4|4281.6|4290.4|4287.6|4282.5|4279.7|2214
1598898300000|2020-08-31 18:25:00|4284.2|4281.4|4274|4271.2|4286|4283.2|4267.8|4265|9878
1598898600000|2020-08-31 18:30:00|4274.2|4271.4|4280.8|4278|4280.8|4278|4270.2|4267.4|3447
1598898900000|2020-08-31 18:35:00|4280.6|4277.8|4289.6|4286.8|4290.8|4288|4280.6|4277.8|1625
1598899200000|2020-08-31 18:40:00|4289.8|4287|4287.4|4284.6|4290.6|4287.8|4286.4|4283.6|665
1598899500000|2020-08-31 18:45:00|4287.6|4284.8|4288.6|4285.8|4289.8|4287|4287.4|4284.6|380
1598899800000|2020-08-31 18:50:00|4288.8|4286|4290.8|4288|4290.8|4288|4287.4|4284.6|267
1598900100000|2020-08-31 18:55:00|4291.2|4288.4|4293.6|4290.8|4294.1|4291.3|4290.6|4287.8|384
1598900400000|2020-08-31 19:00:00|4293.4|4290.6|4292.8|4290|4295.8|4293|4291.8|4289|645
1598900700000|2020-08-31 19:05:00|4292.6|4289.8|4292.1|4289.3|4292.8|4290|4291.4|4288.6|323
1598901000000|2020-08-31 19:10:00|4292.3|4289.5|4299.8|4297|4300.8|4298|4292.1|4289.3|617
1598901300000|2020-08-31 19:15:00|4298.8|4296|4296.8|4294|4299.8|4297|4295.8|4293|352
1598901600000|2020-08-31 19:20:00|4296.6|4293.8|4298.8|4296|4300.1|4297.3|4295.4|4292.6|374
1598901900000|2020-08-31 19:25:00|4298.2|4295.4|4300.8|4298|4301.6|4298.8|4297.6|4294.8|274
1598902200000|2020-08-31 19:30:00|4300.6|4297.8|4298.8|4296|4301.8|4299|4298.8|4296|283
1598902500000|2020-08-31 19:35:00|4298.6|4295.8|4297.8|4295|4298.8|4296|4295.8|4293|347
1598902800000|2020-08-31 19:40:00|4296.8|4294|4295.8|4293|4296.8|4294|4294.8|4292|208
1598903100000|2020-08-31 19:45:00|4296.4|4293.6|4295.8|4293|4298.4|4295.6|4295.6|4292.8|196
1598903400000|2020-08-31 19:50:00|4295.4|4292.6|4293.8|4291|4296.8|4294|4292.8|4290|304
1598903700000|2020-08-31 19:55:00|4293.1|4290.3|4289.8|4287|4297.8|4295|4289.8|4287|645
1598904000000|2020-08-31 20:00:00|4289.4|4286.6|4291|4288.2|4296.4|4293.5|4288.8|4286|1410
1598904300000|2020-08-31 20:05:00|4291.2|4288.4|4292.8|4290|4294.2|4291.4|4287.5|4284.7|304
1598904600000|2020-08-31 20:10:00|4293|4290.2|4290|4287.2|4294|4291.2|4289.2|4286.4|194
1598904900000|2020-08-31 20:15:00|4289.2|4286.4|4288|4285.2|4291|4288.2|4286.2|4283.4|475
1598905200000|2020-08-31 20:20:00|4288.2|4285.4|4291|4288.2|4291|4288.2|4287.8|4285|137
1598905500000|2020-08-31 20:25:00|4290.8|4288|4292.2|4289.4|4294.2|4291.4|4290.2|4287.4|357
1598905800000|2020-08-31 20:30:00|4292|4289.2|4290.2|4287.4|4293.2|4290.4|4290.2|4287.4|147
1598906100000|2020-08-31 20:35:00|4290|4287.2|4291.2|4288.4|4292|4289.2|4288.9|4286.1|160
1598906400000|2020-08-31 20:40:00|4291|4288.2|4291.1|4288.3|4292.2|4289.4|4290.9|4288.1|94
1598906700000|2020-08-31 20:45:00|4290.9|4288.1|4288.1|4285.3|4294.1|4291.3|4286.2|4283.4|401
1598907000000|2020-08-31 20:50:00|4288.4|4285.6|4295.3|4292.5|4295.3|4292.5|4287.9|4285.1|302
1598907300000|2020-08-31 20:55:00|4294.8|4292|4294.3|4291.5|4296.6|4293.8|4292.9|4290.1|282
1598911200000|2020-08-31 22:00:00|4298.1|4295.3|4301.1|4298.3|4302.4|4299.3|4296.1|4292.4|327
1598911500000|2020-08-31 22:05:00|4301.3|4298.5|4301.1|4298.3|4301.8|4299|4300.1|4297.3|49
1598911800000|2020-08-31 22:10:00|4300.8|4298|4296.1|4293.3|4301.1|4298.3|4296.1|4293.3|134
1598912100000|2020-08-31 22:15:00|4296.3|4293.5|4296.1|4293.3|4296.3|4293.5|4294.1|4291.3|98
1598912400000|2020-08-31 22:20:00|4296.3|4293.5|4294.1|4291.3|4296.3|4293.5|4293.1|4290.3|52
1598912700000|2020-08-31 22:25:00|4294.7|4291.9|4295.1|4292.3|4295.3|4292.5|4293.1|4290.3|76
1598913000000|2020-08-31 22:30:00|4294.6|4291.8|4294.3|4291.5|4295.3|4292.5|4294.1|4291.3|76
1598913300000|2020-08-31 22:35:00|4294.1|4291.3|4297.3|4294.5|4298.1|4295.3|4294.1|4291.3|100
1598913600000|2020-08-31 22:40:00|4297.1|4294.3|4298.1|4295.3|4298.1|4295.3|4297.1|4294.3|42
1598913900000|2020-08-31 22:45:00|4298.3|4295.5|4297.3|4294.5|4298.3|4295.5|4297.1|4294.3|38
1598914200000|2020-08-31 22:50:00|4298.3|4295.5|4297.3|4294.5|4299.1|4296.3|4297.3|4294.5|59
1598914500000|2020-08-31 22:55:00|4297.8|4295|4297.1|4294.3|4298.3|4295.5|4296.3|4293.5|62
1598914800000|2020-08-31 23:00:00|4297.3|4294.5|4298.1|4295.3|4298.3|4295.5|4297.1|4294.3|31
1598915100000|2020-08-31 23:05:00|4298.3|4295.5|4299.1|4296.3|4299.1|4296.3|4298.1|4295.3|18
1598915400000|2020-08-31 23:10:00|4298.8|4296|4298.1|4295.3|4299.1|4296.3|4298.1|4295.3|25
1598915700000|2020-08-31 23:15:00|4298.3|4295.5|4299.1|4296.3|4299.1|4296.3|4298.1|4295.3|34
1598916000000|2020-08-31 23:20:00|4298.8|4296|4301.1|4298.3|4301.3|4298.5|4298.3|4295.5|69
1598916300000|2020-08-31 23:25:00|4300.8|4298|4300.2|4297.4|4301.3|4298.5|4300.1|4297.3|68
1598916600000|2020-08-31 23:30:00|4299.5|4296.7|4298.4|4295.6|4299.5|4296.7|4298.3|4295.5|61
1598916900000|2020-08-31 23:35:00|4299.2|4296.4|4298.4|4295.6|4299.4|4296.6|4298.2|4295.4|27
1598917200000|2020-08-31 23:40:00|4298.9|4296.1|4297.2|4294.4|4299.4|4296.6|4296.2|4293.4|61
1598917500000|2020-08-31 23:45:00|4297.4|4294.6|4299.4|4296.6|4299.4|4296.6|4297.2|4294.4|63
1598917800000|2020-08-31 23:50:00|4299.2|4296.4|4303.2|4300.4|4304.2|4301.4|4299|4296.2|154
1598918100000|2020-08-31 23:55:00|4304|4301.2|4303.2|4300.4|4304.4|4301.6|4302.4|4299.6|106
1598918400000|2020-09-01 00:00:00|4302.6|4299.8|4304.4|4301.6|4306.2|4303.4|4296.4|4293.6|692
1598918700000|2020-09-01 00:05:00|4305|4302.2|4307.2|4304.4|4308.4|4305.6|4304.4|4301.6|328
1598919000000|2020-09-01 00:10:00|4306.4|4303.6|4303|4300.2|4306.4|4303.6|4302|4299.2|233
1598919300000|2020-09-01 00:15:00|4303.2|4300.4|4298.2|4295.4|4303.2|4300.4|4298|4295.2|275
1598919600000|2020-09-01 00:20:00|4298.7|4295.9|4298.2|4295.4|4300.2|4297.4|4296.2|4293.4|210
1598919900000|2020-09-01 00:25:00|4297.4|4294.6|4298.2|4295.4|4299.2|4296.4|4296.4|4293.6|103
1598920200000|2020-09-01 00:30:00|4298.5|4295.7|4296.2|4293.4|4298.5|4295.7|4296.2|4293.4|125
1598920500000|2020-09-01 00:35:00|4296|4293.2|4297.2|4294.4|4297.7|4294.9|4294.4|4291.6|171
1598920800000|2020-09-01 00:40:00|4297.4|4294.6|4299|4296.2|4299.5|4296.7|4296.4|4293.6|123
1598921100000|2020-09-01 00:45:00|4298.4|4295.6|4298.4|4295.6|4299.4|4296.6|4297.4|4294.6|66
1598921400000|2020-09-01 00:50:00|4298.2|4295.4|4295.2|4292.4|4299.2|4296.4|4295.2|4292.4|94
1598921700000|2020-09-01 00:55:00|4295.5|4292.7|4295.2|4292.4|4296.2|4293.4|4294.2|4291.4|62
1598922000000|2020-09-01 01:00:00|4295.4|4292.6|4298.2|4295.4|4298.2|4295.4|4293.2|4290.4|322
1598922300000|2020-09-01 01:05:00|4298|4295.2|4293|4290.2|4298.2|4295.4|4293|4290.2|124
1598922600000|2020-09-01 01:10:00|4293.3|4290.5|4291.2|4288.4|4294.2|4291.4|4290|4287.2|306
1598922900000|2020-09-01 01:15:00|4291.4|4288.6|4293.2|4290.4|4294.2|4291.4|4291.2|4288.4|216
1598923200000|2020-09-01 01:20:00|4293.4|4290.6|4292.4|4289.6|4294.2|4291.4|4291|4288.2|165
1598923500000|2020-09-01 01:25:00|4292.2|4289.4|4297.2|4294.4|4297.4|4294.6|4292.2|4289.4|166
1598923800000|2020-09-01 01:30:00|4296.4|4293.6|4297.4|4294.6|4298.4|4295.6|4295.4|4292.6|139
1598924100000|2020-09-01 01:35:00|4298|4295.2|4302.2|4299.4|4303.4|4300.6|4297.4|4294.6|232
1598924400000|2020-09-01 01:40:00|4301.4|4298.6|4301.2|4298.4|4302.4|4299.6|4300.4|4297.6|121
1598924700000|2020-09-01 01:45:00|4301.4|4298.6|4302|4299.2|4303.4|4300.6|4300.4|4297.6|166
1598925000000|2020-09-01 01:50:00|4301.4|4298.6|4301.2|4298.4|4302.2|4299.4|4300.2|4297.4|82
1598925300000|2020-09-01 01:55:00|4302.4|4299.6|4303.2|4300.4|4304.4|4301.6|4301.4|4298.6|275
1598925600000|2020-09-01 02:00:00|4303|4300.2|4308.7|4305.9|4309|4306.2|4302|4299.2|315
1598925900000|2020-09-01 02:05:00|4308.4|4305.6|4306|4303.2|4309.2|4306.4|4305.4|4302.6|344
1598926200000|2020-09-01 02:10:00|4306.2|4303.4|4309.1|4306.3|4309.2|4306.4|4305.2|4302.4|311
1598926500000|2020-09-01 02:15:00|4309.4|4306.6|4306.1|4303.3|4309.4|4306.6|4305.3|4302.5|175
1598926800000|2020-09-01 02:20:00|4306.3|4303.5|4306.3|4303.5|4306.5|4303.7|4305.3|4302.5|123
1598927100000|2020-09-01 02:25:00|4306.1|4303.3|4306.3|4303.5|4306.8|4304|4305.5|4302.7|110
1598927400000|2020-09-01 02:30:00|4306.5|4303.7|4304.1|4301.3|4307.3|4304.5|4303.1|4300.3|322
1598927700000|2020-09-01 02:35:00|4303.5|4300.7|4311.1|4308.3|4312.1|4309.3|4303.1|4300.3|307
1598928000000|2020-09-01 02:40:00|4310.5|4307.7|4310.3|4307.5|4312.1|4309.3|4310.1|4307.3|169
1598928300000|2020-09-01 02:45:00|4310.1|4307.3|4309.1|4306.3|4312.1|4309.3|4308.1|4305.3|180
1598928600000|2020-09-01 02:50:00|4309.9|4307.1|4312.1|4309.3|4312.3|4309.5|4309.5|4306.7|99
1598928900000|2020-09-01 02:55:00|4312.3|4309.5|4312.1|4309.3|4312.3|4309.5|4309.1|4306.3|114
1598929200000|2020-09-01 03:00:00|4312.3|4309.5|4315.1|4312.3|4316.1|4313.3|4312.3|4309.5|525
1598929500000|2020-09-01 03:05:00|4314.3|4311.5|4314.1|4311.3|4315.3|4312.5|4313.1|4310.3|183
1598929800000|2020-09-01 03:10:00|4314.3|4311.5|4313.1|4310.3|4315.1|4312.3|4313.1|4310.3|217
1598930100000|2020-09-01 03:15:00|4313.7|4310.9|4313.1|4310.3|4315.1|4312.3|4313.1|4310.3|157
1598930400000|2020-09-01 03:20:00|4312.5|4309.7|4308.1|4305.3|4313.1|4310.3|4303.1|4300.3|1086
1598930700000|2020-09-01 03:25:00|4307.8|4305|4309.1|4306.3|4309.3|4306.5|4307.8|4305|127
1598931000000|2020-09-01 03:30:00|4308.5|4305.7|4305.3|4302.5|4308.5|4305.7|4305.3|4302.5|102
1598931300000|2020-09-01 03:35:00|4305.6|4302.8|4306.3|4303.5|4307.1|4304.3|4305.1|4302.3|75
1598931600000|2020-09-01 03:40:00|4306.1|4303.3|4308.1|4305.3|4308.3|4305.5|4305.3|4302.5|146
1598931900000|2020-09-01 03:45:00|4307.3|4304.5|4307.3|4304.5|4308.1|4305.3|4307.1|4304.3|60
1598932200000|2020-09-01 03:50:00|4308.1|4305.3|4312.3|4309.5|4313.3|4310.5|4307.3|4304.5|284
1598932500000|2020-09-01 03:55:00|4312.5|4309.7|4312.5|4309.7|4312.5|4309.7|4310.1|4307.3|98
1598932800000|2020-09-01 04:00:00|4312.8|4310|4312.1|4309.3|4313.5|4310.7|4311.3|4308.5|422
1598933100000|2020-09-01 04:05:00|4311.3|4308.5|4311.1|4308.3|4311.3|4308.5|4311.1|4308.3|44
1598933400000|2020-09-01 04:10:00|4312.1|4309.3|4314.1|4311.3|4314.1|4311.3|4312.1|4309.3|69
1598933700000|2020-09-01 04:15:00|4314.3|4311.5|4315.1|4312.3|4315.1|4312.3|4313.3|4310.5|148
1598934000000|2020-09-01 04:20:00|4314.6|4311.8|4312.1|4309.3|4315.1|4312.3|4312.1|4309.3|80
1598934300000|2020-09-01 04:25:00|4311.5|4308.7|4313.1|4310.3|4313.1|4310.3|4311.1|4308.3|84
1598934600000|2020-09-01 04:30:00|4313.3|4310.5|4314.3|4311.5|4315.1|4312.3|4313.1|4310.3|250
1598934900000|2020-09-01 04:35:00|4313.8|4311|4313.5|4310.7|4314.1|4311.3|4312.5|4309.7|163
1598935200000|2020-09-01 04:40:00|4314.1|4311.3|4314.3|4311.5|4316.3|4313.5|4314.1|4311.3|144
1598935500000|2020-09-01 04:45:00|4314.1|4311.3|4313.3|4310.5|4314.1|4311.3|4313.3|4310.5|43
1598935800000|2020-09-01 04:50:00|4313.5|4310.7|4311.3|4308.5|4313.5|4310.7|4311.1|4308.3|59
1598936100000|2020-09-01 04:55:00|4311.1|4308.3|4311.3|4308.5|4311.3|4308.5|4310.5|4307.7|52
1598936400000|2020-09-01 05:00:00|4311.1|4308.3|4314.2|4311.4|4315.1|4312.3|4311.1|4308.3|158
1598936700000|2020-09-01 05:05:00|4314.4|4311.6|4316.2|4313.4|4316.2|4313.4|4314.2|4311.4|79
1598937000000|2020-09-01 05:10:00|4316.4|4313.6|4315.2|4312.4|4317.6|4314.8|4315.2|4312.4|196
1598937300000|2020-09-01 05:15:00|4314.4|4311.6|4318.4|4315.6|4319.2|4316.4|4314.2|4311.4|189
1598937600000|2020-09-01 05:20:00|4318.2|4315.4|4316.4|4313.6|4318.2|4315.4|4315.2|4312.4|116
1598937900000|2020-09-01 05:25:00|4316.6|4313.8|4319.4|4316.6|4320.6|4317.8|4316.6|4313.8|300
1598938200000|2020-09-01 05:30:00|4319.2|4316.4|4319.2|4316.4|4321.2|4318.4|4315.4|4312.6|387
1598938500000|2020-09-01 05:35:00|4319.4|4316.6|4317.4|4314.6|4319.4|4316.6|4317.2|4314.4|73
1598938800000|2020-09-01 05:40:00|4317.2|4314.4|4315.2|4312.4|4317.4|4314.6|4313.4|4310.6|147
1598939100000|2020-09-01 05:45:00|4314.6|4311.8|4318.2|4315.4|4318.7|4315.9|4314.6|4311.8|141
1598939400000|2020-09-01 05:50:00|4317.6|4314.8|4316.9|4314.1|4318.2|4315.4|4316.4|4313.6|102
1598939700000|2020-09-01 05:55:00|4316.6|4313.8|4316.2|4313.4|4317.4|4314.6|4316.2|4313.4|47
1598940000000|2020-09-01 06:00:00|4316.4|4313.6|4311.6|4308.8|4317.4|4314.6|4309.2|4306.4|357
1598940300000|2020-09-01 06:05:00|4312.4|4309.6|4313.6|4310.8|4314.7|4311.9|4311.4|4308.6|299
1598940600000|2020-09-01 06:10:00|4313.4|4310.6|4315.4|4312.6|4315.6|4312.8|4313.4|4310.6|118
1598940900000|2020-09-01 06:15:00|4314.6|4311.8|4316.4|4313.6|4317.6|4314.8|4313.4|4310.6|142
1598941200000|2020-09-01 06:20:00|4316.2|4313.4|4316.6|4313.8|4317.4|4314.6|4315.2|4312.4|132
1598941500000|2020-09-01 06:25:00|4316.4|4313.6|4316.4|4313.6|4319.4|4316.6|4316.4|4313.6|159
1598941800000|2020-09-01 06:30:00|4316.6|4313.8|4316.6|4313.8|4318.6|4315.8|4316.2|4313.4|253
1598942100000|2020-09-01 06:35:00|4316.4|4313.6|4319.6|4316.8|4319.6|4316.8|4316.4|4313.6|123
1598942400000|2020-09-01 06:40:00|4320.2|4317.4|4323.6|4320.8|4323.6|4320.8|4319.6|4316.8|615
1598942700000|2020-09-01 06:45:00|4323.4|4320.6|4322.6|4319.8|4324.2|4321.4|4321.6|4318.8|335
1598943000000|2020-09-01 06:50:00|4323.2|4320.4|4323.4|4320.6|4324.4|4321.6|4321.6|4318.8|224
1598943300000|2020-09-01 06:55:00|4323.2|4320.4|4322.6|4319.8|4323.6|4320.8|4321.6|4318.8|157
1598943600000|2020-09-01 07:00:00|4321.6|4318.8|4321.6|4318.8|4324.6|4321.8|4321.6|4318.8|1060
1598943900000|2020-09-01 07:05:00|4321.9|4319.1|4319.2|4316.4|4323.6|4320.8|4319.2|4316.4|596
1598944200000|2020-09-01 07:10:00|4319.6|4316.8|4321.6|4318.8|4322.6|4319.8|4319.6|4316.8|269
1598944500000|2020-09-01 07:15:00|4320.6|4317.8|4323.6|4320.8|4325.6|4322.8|4319.6|4316.8|661
1598944800000|2020-09-01 07:20:00|4324.2|4321.4|4326.4|4323.6|4328.2|4325.4|4324.2|4321.4|672
1598945100000|2020-09-01 07:25:00|4326.2|4323.4|4322.6|4319.8|4328.4|4325.6|4316.6|4313.8|1064
1598945400000|2020-09-01 07:30:00|4322.9|4320.1|4320.6|4317.8|4323.6|4320.8|4318.6|4315.8|460
1598945700000|2020-09-01 07:35:00|4321.2|4318.4|4326.6|4323.8|4328.2|4325.4|4321.2|4318.4|411
1598946000000|2020-09-01 07:40:00|4327.2|4324.4|4332.4|4329.6|4335.2|4332.4|4327.2|4324.4|1293
1598946300000|2020-09-01 07:45:00|4332.6|4329.8|4333.2|4330.4|4335.7|4332.9|4331.4|4328.6|731
1598946600000|2020-09-01 07:50:00|4333|4330.2|4330.3|4327.5|4333.2|4330.4|4329.2|4326.4|367
1598946900000|2020-09-01 07:55:00|4330.5|4327.7|4329.3|4326.5|4330.7|4327.9|4325.7|4322.9|479
1598947200000|2020-09-01 08:00:00|4329.7|4326.9|4327.3|4324.5|4332.3|4329.5|4325.3|4322.5|511
1598947500000|2020-09-01 08:05:00|4326.7|4323.9|4326.5|4323.7|4329.5|4326.7|4324.7|4321.9|449
1598947800000|2020-09-01 08:10:00|4326.7|4323.9|4327.3|4324.5|4329.3|4326.5|4324.3|4321.5|585
1598948100000|2020-09-01 08:15:00|4327.5|4324.7|4326.7|4323.9|4327.7|4324.9|4324.3|4321.5|749
1598948400000|2020-09-01 08:20:00|4326.5|4323.7|4326|4323.2|4327|4324.2|4323.3|4320.5|619
1598948700000|2020-09-01 08:25:00|4326.3|4323.5|4321.3|4318.5|4328.7|4325.9|4321.3|4318.5|1048
1598949000000|2020-09-01 08:30:00|4320.7|4317.9|4325.5|4322.7|4327.5|4324.7|4319.3|4316.5|1072
1598949300000|2020-09-01 08:35:00|4324.7|4321.9|4318.7|4315.9|4327.3|4324.5|4318.3|4315.5|984
1598949600000|2020-09-01 08:40:00|4318.5|4315.7|4319.3|4316.5|4320.3|4317.5|4312.3|4309.5|1347
1598949900000|2020-09-01 08:45:00|4319.9|4317.1|4324.3|4321.5|4326.3|4323.5|4319.5|4316.7|983
1598950200000|2020-09-01 08:50:00|4324.5|4321.7|4313.3|4310.5|4324.5|4321.7|4313.3|4310.5|1084
1598950500000|2020-09-01 08:55:00|4312.7|4309.9|4314.5|4311.7|4318.3|4315.5|4311.3|4308.5|827
1598950800000|2020-09-01 09:00:00|4314.7|4311.9|4312.5|4309.7|4316.3|4313.5|4310.7|4307.9|541
1598951100000|2020-09-01 09:05:00|4312|4309.2|4312.7|4309.9|4312.7|4309.9|4307.3|4304.5|766
1598951400000|2020-09-01 09:10:00|4313.3|4310.5|4319.5|4316.7|4320.5|4317.7|4311.5|4308.7|763
1598951700000|2020-09-01 09:15:00|4319.7|4316.9|4318.7|4315.9|4320.3|4317.5|4315.3|4312.5|449
1598952000000|2020-09-01 09:20:00|4319.3|4316.5|4317.7|4314.9|4319.7|4316.9|4316.3|4313.5|372
1598952300000|2020-09-01 09:25:00|4318|4315.2|4315.7|4312.9|4318.5|4315.7|4313.3|4310.5|438
1598952600000|2020-09-01 09:30:00|4314.7|4311.9|4316.7|4313.9|4317.7|4314.9|4312.3|4309.5|363
1598952900000|2020-09-01 09:35:00|4317|4314.2|4321.7|4318.9|4322.7|4319.9|4317|4314.2|358
1598953200000|2020-09-01 09:40:00|4321.5|4318.7|4320.5|4317.7|4322.7|4319.9|4318.5|4315.7|514
1598953500000|2020-09-01 09:45:00|4320.7|4317.9|4319.5|4316.7|4323.7|4320.9|4319.5|4316.7|484
1598953800000|2020-09-01 09:50:00|4318.7|4315.9|4319.3|4316.5|4320.5|4317.7|4317.3|4314.5|351
1598954100000|2020-09-01 09:55:00|4319.5|4316.7|4318.5|4315.7|4320.3|4317.5|4316.7|4313.9|261
1598954400000|2020-09-01 10:00:00|4318.3|4315.5|4316.7|4313.9|4319.3|4316.5|4315.5|4312.7|290
1598954700000|2020-09-01 10:05:00|4316.5|4313.7|4317.5|4314.7|4318.3|4315.5|4314.7|4311.9|328
1598955000000|2020-09-01 10:10:00|4317.7|4314.9|4319.7|4316.9|4320.3|4317.5|4315.3|4312.5|360
1598955300000|2020-09-01 10:15:00|4318.7|4315.9|4321.7|4318.9|4321.7|4318.9|4318.7|4315.9|281
1598955600000|2020-09-01 10:20:00|4321.3|4318.5|4321.7|4318.9|4322.7|4319.9|4317.5|4314.7|367
1598955900000|2020-09-01 10:25:00|4322|4319.2|4319.3|4316.5|4322.7|4319.9|4319.3|4316.5|228
1598956200000|2020-09-01 10:30:00|4319.8|4317|4327.8|4325|4327.8|4325|4318.5|4315.7|606
1598956500000|2020-09-01 10:35:00|4328.3|4325.5|4323.8|4321|4328.5|4325.7|4321.8|4319|732
1598956800000|2020-09-01 10:40:00|4324.3|4321.5|4321.8|4319|4324.3|4321.5|4321.8|4319|344
1598957100000|2020-09-01 10:45:00|4322.4|4319.6|4320.6|4317.8|4323.8|4321|4319.6|4316.8|242
1598957400000|2020-09-01 10:50:00|4320.8|4318|4321.8|4319|4321.8|4319|4319.6|4316.8|251
1598957700000|2020-09-01 10:55:00|4321.6|4318.8|4322.6|4319.8|4322.8|4320|4320.6|4317.8|204
1598958000000|2020-09-01 11:00:00|4322.4|4319.6|4319.6|4316.8|4323.4|4320.6|4319.1|4316.3|281
1598958300000|2020-09-01 11:05:00|4319.8|4317|4320.8|4318|4320.8|4318|4317.8|4315|297
1598958600000|2020-09-01 11:10:00|4321.3|4318.5|4318.8|4316|4321.8|4319|4318.8|4316|91
1598958900000|2020-09-01 11:15:00|4319.1|4316.3|4319.8|4317|4320.8|4318|4318.8|4316|191
1598959200000|2020-09-01 11:20:00|4319.6|4316.8|4326.4|4323.6|4327.4|4324.6|4319.6|4316.8|641
1598959500000|2020-09-01 11:25:00|4325.8|4323|4325.4|4322.6|4326.4|4323.6|4325.4|4322.6|374
1598959800000|2020-09-01 11:30:00|4325.6|4322.8|4325.8|4323|4326.4|4323.6|4323.8|4321|362
1598960100000|2020-09-01 11:35:00|4325.6|4322.8|4324.8|4322|4325.8|4323|4324.8|4322|197
1598960400000|2020-09-01 11:40:00|4323.8|4321|4321.8|4319|4325.8|4323|4320.8|4318|316
1598960700000|2020-09-01 11:45:00|4322.8|4320|4324.6|4321.8|4324.8|4322|4322.6|4319.8|151
1598961000000|2020-09-01 11:50:00|4324.8|4322|4320.8|4318|4324.8|4322|4319.4|4316.6|354
1598961300000|2020-09-01 11:55:00|4320.2|4317.4|4322.8|4320|4323.8|4321|4318.8|4316|370
1598961600000|2020-09-01 12:00:00|4323.1|4320.3|4322.8|4320|4325.4|4322.6|4320.8|4318|559
1598961900000|2020-09-01 12:05:00|4323.1|4320.3|4322.8|4320|4323.6|4320.8|4319.6|4316.8|550
1598962200000|2020-09-01 12:10:00|4322.6|4319.8|4321.8|4319|4322.8|4320|4318.8|4316|484
1598962500000|2020-09-01 12:15:00|4322.4|4319.6|4322.6|4319.8|4322.8|4320|4320.6|4317.8|235
1598962800000|2020-09-01 12:20:00|4322.8|4320|4319.8|4317|4322.8|4320|4318.8|4316|570
1598963100000|2020-09-01 12:25:00|4318.8|4316|4319.8|4317|4320.6|4317.8|4315.6|4312.8|711
1598963400000|2020-09-01 12:30:00|4318.8|4316|4318.8|4316|4321.4|4318.6|4317.6|4314.8|347
1598963700000|2020-09-01 12:35:00|4318.6|4315.8|4318.8|4316|4320.4|4317.6|4317.8|4315|261
1598964000000|2020-09-01 12:40:00|4318.2|4315.4|4315.8|4313|4322.6|4319.8|4315.6|4312.8|801
1598964300000|2020-09-01 12:45:00|4316.1|4313.3|4316.6|4313.8|4318.4|4315.6|4314.1|4311.3|621
1598964600000|2020-09-01 12:50:00|4316.8|4314|4315.4|4312.6|4317.8|4315|4315.4|4312.6|640
1598964900000|2020-09-01 12:55:00|4315.6|4312.8|4315.4|4312.6|4317.4|4314.6|4313.4|4310.6|1156
1598965200000|2020-09-01 13:00:00|4315.8|4313|4314.6|4311.8|4329.4|4326.6|4308.8|4306|5913
1598965500000|2020-09-01 13:05:00|4313.6|4310.8|4311.1|4308.3|4316.1|4313.3|4307.6|4304.8|2110
1598965800000|2020-09-01 13:10:00|4310.8|4308|4314.4|4311.6|4321.4|4318.6|4310.4|4307.6|2891
1598966100000|2020-09-01 13:15:00|4313.4|4310.6|4306.4|4303.6|4313.4|4310.6|4303.9|4301.1|3808
1598966400000|2020-09-01 13:20:00|4305.9|4303.1|4302.7|4299.9|4305.9|4303.1|4297.9|4295.1|2939
1598966700000|2020-09-01 13:25:00|4302.9|4300.1|4308.4|4305.6|4309.7|4306.9|4300.9|4298.1|4122
1598967000000|2020-09-01 13:30:00|4308.7|4305.9|4310.5|4307.7|4317|4314.2|4304|4301.2|3660
1598967300000|2020-09-01 13:35:00|4309.9|4307.1|4318.5|4315.7|4319.2|4316.4|4305.7|4302.9|2493
1598967600000|2020-09-01 13:40:00|4319|4316.2|4325.5|4322.7|4327.5|4324.7|4316.5|4313.7|3341
1598967900000|2020-09-01 13:45:00|4325.3|4322.5|4341|4338.2|4348.5|4345.7|4324.5|4321.7|10630
1598968200000|2020-09-01 13:50:00|4340.5|4337.7|4344.5|4341.7|4347.5|4344.7|4339.8|4337|4588
1598968500000|2020-09-01 13:55:00|4345|4342.2|4341.5|4338.7|4350.5|4347.7|4340.5|4337.7|3658
1598968800000|2020-09-01 14:00:00|4342.1|4339.3|4342.5|4339.7|4352.9|4350.1|4338.9|4336.1|4382
1598969100000|2020-09-01 14:05:00|4341.9|4339.1|4336.7|4333.9|4350.5|4347.7|4333.5|4330.7|3612
1598969400000|2020-09-01 14:10:00|4337.3|4334.5|4330.3|4327.5|4339.5|4336.7|4328.5|4325.7|4037
1598969700000|2020-09-01 14:15:00|4330.5|4327.7|4333.8|4331|4336.3|4333.5|4328.1|4325.3|2512
1598970000000|2020-09-01 14:20:00|4334.1|4331.3|4335.3|4332.5|4339.5|4336.7|4333.5|4330.7|1699
1598970300000|2020-09-01 14:25:00|4335.1|4332.3|4344.5|4341.7|4345.1|4342.3|4335.1|4332.3|2534
1598970600000|2020-09-01 14:30:00|4344.8|4342|4349.1|4346.3|4355.1|4352.3|4343.5|4340.7|7873
1598970900000|2020-09-01 14:35:00|4349.3|4346.5|4350.1|4347.3|4352.3|4349.5|4347.5|4344.7|1805
1598971200000|2020-09-01 14:40:00|4350.3|4347.5|4345.1|4342.3|4352.1|4349.3|4345.1|4342.3|1649
1598971500000|2020-09-01 14:45:00|4345.7|4342.9|4342.1|4339.3|4349.1|4346.3|4342.1|4339.3|1797
1598971800000|2020-09-01 14:50:00|4342.3|4339.5|4340.5|4337.7|4345.5|4342.7|4338.5|4335.7|3522
1598972100000|2020-09-01 14:55:00|4339.9|4337.1|4342.5|4339.7|4343.5|4340.7|4335.5|4332.7|1853
1598972400000|2020-09-01 15:00:00|4342.7|4339.9|4341.1|4338.3|4350.3|4347.5|4337.1|4334.3|3229
1598972700000|2020-09-01 15:05:00|4341.3|4338.5|4342.3|4339.5|4347.1|4344.3|4341.1|4338.3|2067
1598973000000|2020-09-01 15:10:00|4342.5|4339.7|4340.1|4337.3|4347.1|4344.3|4338.1|4335.3|2546
1598973300000|2020-09-01 15:15:00|4339.9|4337.1|4332.7|4329.9|4345.7|4342.9|4330.5|4327.7|4196
1598973600000|2020-09-01 15:20:00|4332.5|4329.7|4329.7|4326.9|4335.9|4333.1|4322.5|4319.7|6083
1598973900000|2020-09-01 15:25:00|4329.5|4326.7|4318.5|4315.7|4331.5|4328.7|4317.5|4314.7|4467
1598974200000|2020-09-01 15:30:00|4318.7|4315.9|4328.5|4325.7|4329.5|4326.7|4318.5|4315.7|3208
1598974500000|2020-09-01 15:35:00|4328.3|4325.5|4329.7|4326.9|4331.3|4328.5|4320.5|4317.7|1980
1598974800000|2020-09-01 15:40:00|4330.3|4327.5|4325.7|4322.9|4331.5|4328.7|4323.5|4320.7|1410
1598975100000|2020-09-01 15:45:00|4325.5|4322.7|4330.5|4327.7|4330.5|4327.7|4322.5|4319.7|1315
1598975400000|2020-09-01 15:50:00|4330.3|4327.5|4329.1|4326.3|4331.5|4328.7|4328.5|4325.7|1030
1598975700000|2020-09-01 15:55:00|4329.3|4326.5|4327.5|4324.7|4330.5|4327.7|4324.8|4322|1000
1598976000000|2020-09-01 16:00:00|4327.3|4324.5|4326.5|4323.7|4331.5|4328.7|4324.5|4321.7|1866
1598976300000|2020-09-01 16:05:00|4327.1|4324.3|4330.5|4327.7|4331.1|4328.3|4326.8|4324|1069
1598976600000|2020-09-01 16:10:00|4330.3|4327.5|4330.5|4327.7|4330.5|4327.7|4326.5|4323.7|828
1598976900000|2020-09-01 16:15:00|4330.1|4327.3|4329.5|4326.7|4331.3|4328.5|4329.1|4326.3|614
1598977200000|2020-09-01 16:20:00|4328.5|4325.7|4328.6|4325.8|4331.5|4328.7|4327.3|4324.5|1154
1598977500000|2020-09-01 16:25:00|4328.3|4325.5|4331.1|4328.3|4332.6|4329.8|4328.3|4325.5|799
1598977800000|2020-09-01 16:30:00|4331.3|4328.5|4328.3|4325.5|4331.6|4328.8|4326.6|4323.8|892
1598978100000|2020-09-01 16:35:00|4328.6|4325.8|4332|4329.2|4334|4331.2|4325.6|4322.8|7565
1598978400000|2020-09-01 16:40:00|4332.4|4329.6|4331|4328.2|4333|4330.2|4330|4327.2|937
1598978700000|2020-09-01 16:45:00|4330.8|4328|4325.2|4322.4|4331|4328.2|4324|4321.2|913
1598979000000|2020-09-01 16:50:00|4325|4322.2|4329.6|4326.8|4330.6|4327.8|4325|4322.2|1191
1598979300000|2020-09-01 16:55:00|4330|4327.2|4328.6|4325.8|4330.6|4327.8|4326.6|4323.8|649
1598979600000|2020-09-01 17:00:00|4328.8|4326|4316|4313.2|4328.8|4326|4314.6|4311.8|2930
1598979900000|2020-09-01 17:05:00|4315|4312.2|4310.8|4308|4316|4313.2|4310|4307.2|2127
1598980200000|2020-09-01 17:10:00|4310.6|4307.8|4303.4|4300.6|4311|4308.2|4302.7|4299.9|2188
1598980500000|2020-09-01 17:15:00|4303.7|4300.9|4309.4|4306.6|4311|4308.2|4303.7|4300.9|1546
1598980800000|2020-09-01 17:20:00|4310|4307.2|4305.4|4302.6|4310|4307.2|4299.4|4296.6|1729
1598981100000|2020-09-01 17:25:00|4304.8|4302|4308.2|4305.4|4308.4|4305.6|4302.4|4299.6|1237
1598981400000|2020-09-01 17:30:00|4308|4305.2|4307.4|4304.6|4310.4|4307.6|4306|4303.2|815
1598981700000|2020-09-01 17:35:00|4307.2|4304.4|4312|4309.2|4313.4|4310.6|4306.4|4303.6|2298
1598982000000|2020-09-01 17:40:00|4311.4|4308.6|4311.4|4308.6|4314|4311.2|4310.4|4307.6|1068
1598982300000|2020-09-01 17:45:00|4311.2|4308.4|4312.4|4309.6|4314.4|4311.6|4310.4|4307.6|2392
1598982600000|2020-09-01 17:50:00|4311.9|4309.1|4310.9|4308.1|4314.4|4311.6|4308.4|4305.6|3107
1598982900000|2020-09-01 17:55:00|4311.4|4308.6|4304.9|4302.1|4312.9|4310.1|4303.4|4300.6|1611
1598983200000|2020-09-01 18:00:00|4304.7|4301.9|4298.7|4295.9|4308.4|4305.6|4297.9|4295.1|3063
1598983500000|2020-09-01 18:05:00|4298.4|4295.6|4297.9|4295.1|4300.9|4298.1|4295.9|4293.1|2311
1598983800000|2020-09-01 18:10:00|4297.3|4294.5|4303.9|4301.1|4305.9|4303.1|4296.9|4294.1|1886
1598984100000|2020-09-01 18:15:00|4304.5|4301.7|4302.3|4299.5|4304.7|4301.9|4299.9|4297.1|3761
1598984400000|2020-09-01 18:20:00|4301.9|4299.1|4295.9|4293.1|4302.3|4299.5|4295.3|4292.5|6789
1598984700000|2020-09-01 18:25:00|4295.3|4292.5|4290.9|4288.1|4296.3|4293.5|4287.1|4284.3|11318
1598985000000|2020-09-01 18:30:00|4290.6|4287.8|4290.3|4287.5|4292.3|4289.5|4289.3|4286.5|1624
1598985300000|2020-09-01 18:35:00|4290.1|4287.3|4292.3|4289.5|4292.3|4289.5|4289.1|4286.3|1052
1598985600000|2020-09-01 18:40:00|4291.3|4288.5|4288.3|4285.5|4291.6|4288.8|4287.5|4284.7|932
1598985900000|2020-09-01 18:45:00|4288|4285.2|4292.3|4289.5|4292.3|4289.5|4287.7|4284.9|636
1598986200000|2020-09-01 18:50:00|4292.5|4289.7|4293.3|4290.5|4294.3|4291.5|4290.5|4287.7|450
1598986500000|2020-09-01 18:55:00|4292.3|4289.5|4290.7|4287.9|4293.3|4290.5|4290.3|4287.5|319
1598986800000|2020-09-01 19:00:00|4290.5|4287.7|4295.3|4292.5|4297.7|4294.9|4290.3|4287.5|783
1598987100000|2020-09-01 19:05:00|4295.5|4292.7|4299.3|4296.5|4300.9|4298.1|4295.5|4292.7|1170
1598987400000|2020-09-01 19:10:00|4298.9|4296.1|4297.9|4295.1|4299.9|4297.1|4296.9|4294.1|482
1598987700000|2020-09-01 19:15:00|4298.1|4295.3|4299.9|4297.1|4300.3|4297.5|4297.9|4295.1|335
1598988000000|2020-09-01 19:20:00|4300.1|4297.3|4299.9|4297.1|4300.3|4297.5|4296.9|4294.1|193
1598988300000|2020-09-01 19:25:00|4299.6|4296.8|4299.3|4296.5|4299.9|4297.1|4297.9|4295.1|200
1598988600000|2020-09-01 19:30:00|4298.9|4296.1|4301.1|4298.3|4301.3|4298.5|4298.9|4296.1|140
1598988900000|2020-09-01 19:35:00|4301.3|4298.5|4300.9|4298.1|4301.6|4298.8|4298.9|4296.1|170
1598989200000|2020-09-01 19:40:00|4301.1|4298.3|4301.9|4299.1|4302.3|4299.5|4300.9|4298.1|694
1598989500000|2020-09-01 19:45:00|4301.3|4298.5|4302.9|4300.1|4302.9|4300.1|4300.9|4298.1|212
1598989800000|2020-09-01 19:50:00|4302.4|4299.6|4304.9|4302.1|4305.9|4303.1|4300.9|4298.1|723
1598990100000|2020-09-01 19:55:00|4305.1|4302.3|4303.9|4301.1|4306.9|4304.1|4302.4|4299.6|1199
1598990400000|2020-09-01 20:00:00|4304.1|4301.3|4305.4|4302.6|4305.9|4303.1|4302.9|4300.1|146
1598990700000|2020-09-01 20:05:00|4305.2|4302.4|4307.2|4304.4|4307.2|4304.4|4304.9|4302.1|184
1598991000000|2020-09-01 20:10:00|4306.4|4303.6|4306.4|4303.6|4307.4|4304.6|4305.7|4302.9|177
1598991300000|2020-09-01 20:15:00|4306.7|4303.9|4307.7|4304.9|4307.9|4305.1|4306.7|4303.9|141
1598991600000|2020-09-01 20:20:00|4308|4305.2|4307.2|4304.4|4308.5|4305.7|4307|4304.2|127
1598991900000|2020-09-01 20:25:00|4307.4|4304.6|4306|4303.2|4307.4|4304.6|4305|4302.2|214
1598992200000|2020-09-01 20:30:00|4306.2|4303.4|4320.8|4318|4323.5|4320.7|4305.4|4300.1|2084
1598992500000|2020-09-01 20:35:00|4321|4318.2|4319.2|4316.4|4321.4|4318.6|4317|4314.2|788
1598992800000|2020-09-01 20:40:00|4319.5|4316.7|4313|4310.2|4319.5|4316.7|4313|4310.2|480
1598993100000|2020-09-01 20:45:00|4313.2|4310.4|4306|4303.2|4314.5|4311.7|4306|4303.2|307
1598993400000|2020-09-01 20:50:00|4305.7|4302.9|4312.2|4309.4|4315|4312.2|4305.3|4302.5|362
1598993700000|2020-09-01 20:55:00|4312.8|4310|4314.2|4311.4|4315.4|4312.6|4312.5|4309.7|247
1598997600000|2020-09-01 22:00:00|4316.2|4313.4|4314.2|4311.4|4321.2|4318.4|4312.2|4309.4|612
1598997900000|2020-09-01 22:05:00|4313.9|4311.1|4313.5|4310.7|4315|4312.2|4312.2|4309.4|79
1598998200000|2020-09-01 22:10:00|4313.2|4310.4|4314.5|4311.7|4316.2|4313.4|4313.2|4310.4|89
1598998500000|2020-09-01 22:15:00|4314.2|4311.4|4313.2|4310.4|4314.2|4311.4|4311|4308.2|163
1598998800000|2020-09-01 22:20:00|4313.8|4311|4314.2|4311.4|4315|4312.2|4313.2|4310.4|96
1598999100000|2020-09-01 22:25:00|4314|4311.2|4313.2|4310.4|4314.2|4311.4|4313.2|4310.4|30
1598999400000|2020-09-01 22:30:00|4313.5|4310.7|4316.3|4313.5|4316.3|4313.5|4311.2|4308.4|177
1598999700000|2020-09-01 22:35:00|4316|4313.2|4315.3|4312.5|4316.3|4313.5|4315.3|4312.5|42
1599000000000|2020-09-01 22:40:00|4315.7|4312.9|4316.3|4313.5|4316.3|4313.5|4315.3|4312.5|40
1599000300000|2020-09-01 22:45:00|4315.7|4312.9|4316.3|4313.5|4316.5|4313.7|4315.3|4312.5|59
1599000600000|2020-09-01 22:50:00|4315.5|4312.7|4315.3|4312.5|4315.5|4312.7|4315.3|4312.5|29
1599000900000|2020-09-01 22:55:00|4315.1|4312.3|4315.1|4312.3|4316.3|4313.5|4315.1|4312.3|33
1599001200000|2020-09-01 23:00:00|4315.3|4312.5|4316.3|4313.5|4316.3|4313.5|4315.3|4312.5|53
1599001500000|2020-09-01 23:05:00|4315.3|4312.5|4315.3|4312.5|4315.3|4312.5|4315.1|4312.3|24
1599001800000|2020-09-01 23:10:00|4315.5|4312.7|4316.3|4313.5|4316.3|4313.5|4315.5|4312.7|27
1599002100000|2020-09-01 23:15:00|4317.3|4314.5|4317.3|4314.5|4317.3|4314.5|4317.3|4314.5|25
1599002400000|2020-09-01 23:20:00|4318.3|4315.5|4319.3|4316.5|4319.9|4317.1|4318.3|4315.5|111
1599002700000|2020-09-01 23:25:00|4319.6|4316.8|4323.1|4320.3|4323.1|4320.3|4319.3|4316.5|185
1599003000000|2020-09-01 23:30:00|4323.3|4320.5|4322.5|4319.7|4324.3|4321.5|4322.5|4319.7|259
1599003300000|2020-09-01 23:35:00|4323.1|4320.3|4322.3|4319.5|4324.3|4321.5|4322.3|4319.5|177
1599003600000|2020-09-01 23:40:00|4322.1|4319.3|4321.3|4318.5|4322.1|4319.3|4321.1|4318.3|65
1599003900000|2020-09-01 23:45:00|4321.9|4319.1|4324.1|4321.3|4324.1|4321.3|4321.9|4319.1|95
1599004200000|2020-09-01 23:50:00|4323.8|4321|4323.3|4320.5|4324.3|4321.5|4322.3|4319.5|73
1599004500000|2020-09-01 23:55:00|4323|4320.2|4321.1|4318.3|4323.3|4320.5|4321.1|4318.3|93
1598918400000|2020-09-01 00:00:00|4302.6|4299.8|4304.4|4301.6|4306.2|4303.4|4296.4|4293.6|692
1598918700000|2020-09-01 00:05:00|4305|4302.2|4307.2|4304.4|4308.4|4305.6|4304.4|4301.6|328
1598919000000|2020-09-01 00:10:00|4306.4|4303.6|4303|4300.2|4306.4|4303.6|4302|4299.2|233
1598919300000|2020-09-01 00:15:00|4303.2|4300.4|4298.2|4295.4|4303.2|4300.4|4298|4295.2|275
1598919600000|2020-09-01 00:20:00|4298.7|4295.9|4298.2|4295.4|4300.2|4297.4|4296.2|4293.4|210
1598919900000|2020-09-01 00:25:00|4297.4|4294.6|4298.2|4295.4|4299.2|4296.4|4296.4|4293.6|103
1598920200000|2020-09-01 00:30:00|4298.5|4295.7|4296.2|4293.4|4298.5|4295.7|4296.2|4293.4|125
1598920500000|2020-09-01 00:35:00|4296|4293.2|4297.2|4294.4|4297.7|4294.9|4294.4|4291.6|171
1598920800000|2020-09-01 00:40:00|4297.4|4294.6|4299|4296.2|4299.5|4296.7|4296.4|4293.6|123
1598921100000|2020-09-01 00:45:00|4298.4|4295.6|4298.4|4295.6|4299.4|4296.6|4297.4|4294.6|66
1598921400000|2020-09-01 00:50:00|4298.2|4295.4|4295.2|4292.4|4299.2|4296.4|4295.2|4292.4|94
1598921700000|2020-09-01 00:55:00|4295.5|4292.7|4295.2|4292.4|4296.2|4293.4|4294.2|4291.4|62
1598922000000|2020-09-01 01:00:00|4295.4|4292.6|4298.2|4295.4|4298.2|4295.4|4293.2|4290.4|322
1598922300000|2020-09-01 01:05:00|4298|4295.2|4293|4290.2|4298.2|4295.4|4293|4290.2|124
1598922600000|2020-09-01 01:10:00|4293.3|4290.5|4291.2|4288.4|4294.2|4291.4|4290|4287.2|306
1598922900000|2020-09-01 01:15:00|4291.4|4288.6|4293.2|4290.4|4294.2|4291.4|4291.2|4288.4|216
1598923200000|2020-09-01 01:20:00|4293.4|4290.6|4292.4|4289.6|4294.2|4291.4|4291|4288.2|165
1598923500000|2020-09-01 01:25:00|4292.2|4289.4|4297.2|4294.4|4297.4|4294.6|4292.2|4289.4|166
1598923800000|2020-09-01 01:30:00|4296.4|4293.6|4297.4|4294.6|4298.4|4295.6|4295.4|4292.6|139
1598924100000|2020-09-01 01:35:00|4298|4295.2|4302.2|4299.4|4303.4|4300.6|4297.4|4294.6|232
1598924400000|2020-09-01 01:40:00|4301.4|4298.6|4301.2|4298.4|4302.4|4299.6|4300.4|4297.6|121
1598924700000|2020-09-01 01:45:00|4301.4|4298.6|4302|4299.2|4303.4|4300.6|4300.4|4297.6|166
1598925000000|2020-09-01 01:50:00|4301.4|4298.6|4301.2|4298.4|4302.2|4299.4|4300.2|4297.4|82
1598925300000|2020-09-01 01:55:00|4302.4|4299.6|4303.2|4300.4|4304.4|4301.6|4301.4|4298.6|275
1598925600000|2020-09-01 02:00:00|4303|4300.2|4308.7|4305.9|4309|4306.2|4302|4299.2|315
1598925900000|2020-09-01 02:05:00|4308.4|4305.6|4306|4303.2|4309.2|4306.4|4305.4|4302.6|344
1598926200000|2020-09-01 02:10:00|4306.2|4303.4|4309.1|4306.3|4309.2|4306.4|4305.2|4302.4|311
1598926500000|2020-09-01 02:15:00|4309.4|4306.6|4306.1|4303.3|4309.4|4306.6|4305.3|4302.5|175
1598926800000|2020-09-01 02:20:00|4306.3|4303.5|4306.3|4303.5|4306.5|4303.7|4305.3|4302.5|123
1598927100000|2020-09-01 02:25:00|4306.1|4303.3|4306.3|4303.5|4306.8|4304|4305.5|4302.7|110
1598927400000|2020-09-01 02:30:00|4306.5|4303.7|4304.1|4301.3|4307.3|4304.5|4303.1|4300.3|322
1598927700000|2020-09-01 02:35:00|4303.5|4300.7|4311.1|4308.3|4312.1|4309.3|4303.1|4300.3|307
1598928000000|2020-09-01 02:40:00|4310.5|4307.7|4310.3|4307.5|4312.1|4309.3|4310.1|4307.3|169
1598928300000|2020-09-01 02:45:00|4310.1|4307.3|4309.1|4306.3|4312.1|4309.3|4308.1|4305.3|180
1598928600000|2020-09-01 02:50:00|4309.9|4307.1|4312.1|4309.3|4312.3|4309.5|4309.5|4306.7|99
1598928900000|2020-09-01 02:55:00|4312.3|4309.5|4312.1|4309.3|4312.3|4309.5|4309.1|4306.3|114
1598929200000|2020-09-01 03:00:00|4312.3|4309.5|4315.1|4312.3|4316.1|4313.3|4312.3|4309.5|525
1598929500000|2020-09-01 03:05:00|4314.3|4311.5|4314.1|4311.3|4315.3|4312.5|4313.1|4310.3|183
1598929800000|2020-09-01 03:10:00|4314.3|4311.5|4313.1|4310.3|4315.1|4312.3|4313.1|4310.3|217
1598930100000|2020-09-01 03:15:00|4313.7|4310.9|4313.1|4310.3|4315.1|4312.3|4313.1|4310.3|157
1598930400000|2020-09-01 03:20:00|4312.5|4309.7|4308.1|4305.3|4313.1|4310.3|4303.1|4300.3|1086
1598930700000|2020-09-01 03:25:00|4307.8|4305|4309.1|4306.3|4309.3|4306.5|4307.8|4305|127
1598931000000|2020-09-01 03:30:00|4308.5|4305.7|4305.3|4302.5|4308.5|4305.7|4305.3|4302.5|102
1598931300000|2020-09-01 03:35:00|4305.6|4302.8|4306.3|4303.5|4307.1|4304.3|4305.1|4302.3|75
1598931600000|2020-09-01 03:40:00|4306.1|4303.3|4308.1|4305.3|4308.3|4305.5|4305.3|4302.5|146
1598931900000|2020-09-01 03:45:00|4307.3|4304.5|4307.3|4304.5|4308.1|4305.3|4307.1|4304.3|60
1598932200000|2020-09-01 03:50:00|4308.1|4305.3|4312.3|4309.5|4313.3|4310.5|4307.3|4304.5|284
1598932500000|2020-09-01 03:55:00|4312.5|4309.7|4312.5|4309.7|4312.5|4309.7|4310.1|4307.3|98
1598932800000|2020-09-01 04:00:00|4312.8|4310|4312.1|4309.3|4313.5|4310.7|4311.3|4308.5|422
1598933100000|2020-09-01 04:05:00|4311.3|4308.5|4311.1|4308.3|4311.3|4308.5|4311.1|4308.3|44
1598933400000|2020-09-01 04:10:00|4312.1|4309.3|4314.1|4311.3|4314.1|4311.3|4312.1|4309.3|69
1598933700000|2020-09-01 04:15:00|4314.3|4311.5|4315.1|4312.3|4315.1|4312.3|4313.3|4310.5|148
1598934000000|2020-09-01 04:20:00|4314.6|4311.8|4312.1|4309.3|4315.1|4312.3|4312.1|4309.3|80
1598934300000|2020-09-01 04:25:00|4311.5|4308.7|4313.1|4310.3|4313.1|4310.3|4311.1|4308.3|84
1598934600000|2020-09-01 04:30:00|4313.3|4310.5|4314.3|4311.5|4315.1|4312.3|4313.1|4310.3|250
1598934900000|2020-09-01 04:35:00|4313.8|4311|4313.5|4310.7|4314.1|4311.3|4312.5|4309.7|163
1598935200000|2020-09-01 04:40:00|4314.1|4311.3|4314.3|4311.5|4316.3|4313.5|4314.1|4311.3|144
1598935500000|2020-09-01 04:45:00|4314.1|4311.3|4313.3|4310.5|4314.1|4311.3|4313.3|4310.5|43
1598935800000|2020-09-01 04:50:00|4313.5|4310.7|4311.3|4308.5|4313.5|4310.7|4311.1|4308.3|59
1598936100000|2020-09-01 04:55:00|4311.1|4308.3|4311.3|4308.5|4311.3|4308.5|4310.5|4307.7|52
1598936400000|2020-09-01 05:00:00|4311.1|4308.3|4314.2|4311.4|4315.1|4312.3|4311.1|4308.3|158
1598936700000|2020-09-01 05:05:00|4314.4|4311.6|4316.2|4313.4|4316.2|4313.4|4314.2|4311.4|79
1598937000000|2020-09-01 05:10:00|4316.4|4313.6|4315.2|4312.4|4317.6|4314.8|4315.2|4312.4|196
1598937300000|2020-09-01 05:15:00|4314.4|4311.6|4318.4|4315.6|4319.2|4316.4|4314.2|4311.4|189
1598937600000|2020-09-01 05:20:00|4318.2|4315.4|4316.4|4313.6|4318.2|4315.4|4315.2|4312.4|116
1598937900000|2020-09-01 05:25:00|4316.6|4313.8|4319.4|4316.6|4320.6|4317.8|4316.6|4313.8|300
1598938200000|2020-09-01 05:30:00|4319.2|4316.4|4319.2|4316.4|4321.2|4318.4|4315.4|4312.6|387
1598938500000|2020-09-01 05:35:00|4319.4|4316.6|4317.4|4314.6|4319.4|4316.6|4317.2|4314.4|73
1598938800000|2020-09-01 05:40:00|4317.2|4314.4|4315.2|4312.4|4317.4|4314.6|4313.4|4310.6|147
1598939100000|2020-09-01 05:45:00|4314.6|4311.8|4318.2|4315.4|4318.7|4315.9|4314.6|4311.8|141
1598939400000|2020-09-01 05:50:00|4317.6|4314.8|4316.9|4314.1|4318.2|4315.4|4316.4|4313.6|102
1598939700000|2020-09-01 05:55:00|4316.6|4313.8|4316.2|4313.4|4317.4|4314.6|4316.2|4313.4|47
1598940000000|2020-09-01 06:00:00|4316.4|4313.6|4311.6|4308.8|4317.4|4314.6|4309.2|4306.4|357
1598940300000|2020-09-01 06:05:00|4312.4|4309.6|4313.6|4310.8|4314.7|4311.9|4311.4|4308.6|299
1598940600000|2020-09-01 06:10:00|4313.4|4310.6|4315.4|4312.6|4315.6|4312.8|4313.4|4310.6|118
1598940900000|2020-09-01 06:15:00|4314.6|4311.8|4316.4|4313.6|4317.6|4314.8|4313.4|4310.6|142
1598941200000|2020-09-01 06:20:00|4316.2|4313.4|4316.6|4313.8|4317.4|4314.6|4315.2|4312.4|132
1598941500000|2020-09-01 06:25:00|4316.4|4313.6|4316.4|4313.6|4319.4|4316.6|4316.4|4313.6|159
1598941800000|2020-09-01 06:30:00|4316.6|4313.8|4316.6|4313.8|4318.6|4315.8|4316.2|4313.4|253
1598942100000|2020-09-01 06:35:00|4316.4|4313.6|4319.6|4316.8|4319.6|4316.8|4316.4|4313.6|123
1598942400000|2020-09-01 06:40:00|4320.2|4317.4|4323.6|4320.8|4323.6|4320.8|4319.6|4316.8|615
1598942700000|2020-09-01 06:45:00|4323.4|4320.6|4322.6|4319.8|4324.2|4321.4|4321.6|4318.8|335
1598943000000|2020-09-01 06:50:00|4323.2|4320.4|4323.4|4320.6|4324.4|4321.6|4321.6|4318.8|224
1598943300000|2020-09-01 06:55:00|4323.2|4320.4|4322.6|4319.8|4323.6|4320.8|4321.6|4318.8|157
1598943600000|2020-09-01 07:00:00|4321.6|4318.8|4321.6|4318.8|4324.6|4321.8|4321.6|4318.8|1060
1598943900000|2020-09-01 07:05:00|4321.9|4319.1|4319.2|4316.4|4323.6|4320.8|4319.2|4316.4|596
1598944200000|2020-09-01 07:10:00|4319.6|4316.8|4321.6|4318.8|4322.6|4319.8|4319.6|4316.8|269
1598944500000|2020-09-01 07:15:00|4320.6|4317.8|4323.6|4320.8|4325.6|4322.8|4319.6|4316.8|661
1598944800000|2020-09-01 07:20:00|4324.2|4321.4|4326.4|4323.6|4328.2|4325.4|4324.2|4321.4|672
1598945100000|2020-09-01 07:25:00|4326.2|4323.4|4322.6|4319.8|4328.4|4325.6|4316.6|4313.8|1064
1598945400000|2020-09-01 07:30:00|4322.9|4320.1|4320.6|4317.8|4323.6|4320.8|4318.6|4315.8|460
1598945700000|2020-09-01 07:35:00|4321.2|4318.4|4326.6|4323.8|4328.2|4325.4|4321.2|4318.4|411
1598946000000|2020-09-01 07:40:00|4327.2|4324.4|4332.4|4329.6|4335.2|4332.4|4327.2|4324.4|1293
1598946300000|2020-09-01 07:45:00|4332.6|4329.8|4333.2|4330.4|4335.7|4332.9|4331.4|4328.6|731
1598946600000|2020-09-01 07:50:00|4333|4330.2|4330.3|4327.5|4333.2|4330.4|4329.2|4326.4|367
1598946900000|2020-09-01 07:55:00|4330.5|4327.7|4329.3|4326.5|4330.7|4327.9|4325.7|4322.9|479
1598947200000|2020-09-01 08:00:00|4329.7|4326.9|4327.3|4324.5|4332.3|4329.5|4325.3|4322.5|511
1598947500000|2020-09-01 08:05:00|4326.7|4323.9|4326.5|4323.7|4329.5|4326.7|4324.7|4321.9|449
1598947800000|2020-09-01 08:10:00|4326.7|4323.9|4327.3|4324.5|4329.3|4326.5|4324.3|4321.5|585
1598948100000|2020-09-01 08:15:00|4327.5|4324.7|4326.7|4323.9|4327.7|4324.9|4324.3|4321.5|749
1598948400000|2020-09-01 08:20:00|4326.5|4323.7|4326|4323.2|4327|4324.2|4323.3|4320.5|619
1598948700000|2020-09-01 08:25:00|4326.3|4323.5|4321.3|4318.5|4328.7|4325.9|4321.3|4318.5|1048
1598949000000|2020-09-01 08:30:00|4320.7|4317.9|4325.5|4322.7|4327.5|4324.7|4319.3|4316.5|1072
1598949300000|2020-09-01 08:35:00|4324.7|4321.9|4318.7|4315.9|4327.3|4324.5|4318.3|4315.5|984
1598949600000|2020-09-01 08:40:00|4318.5|4315.7|4319.3|4316.5|4320.3|4317.5|4312.3|4309.5|1347
1598949900000|2020-09-01 08:45:00|4319.9|4317.1|4324.3|4321.5|4326.3|4323.5|4319.5|4316.7|983
1598950200000|2020-09-01 08:50:00|4324.5|4321.7|4313.3|4310.5|4324.5|4321.7|4313.3|4310.5|1084
1598950500000|2020-09-01 08:55:00|4312.7|4309.9|4314.5|4311.7|4318.3|4315.5|4311.3|4308.5|827
1598950800000|2020-09-01 09:00:00|4314.7|4311.9|4312.5|4309.7|4316.3|4313.5|4310.7|4307.9|541
1598951100000|2020-09-01 09:05:00|4312|4309.2|4312.7|4309.9|4312.7|4309.9|4307.3|4304.5|766
1598951400000|2020-09-01 09:10:00|4313.3|4310.5|4319.5|4316.7|4320.5|4317.7|4311.5|4308.7|763
1598951700000|2020-09-01 09:15:00|4319.7|4316.9|4318.7|4315.9|4320.3|4317.5|4315.3|4312.5|449
1598952000000|2020-09-01 09:20:00|4319.3|4316.5|4317.7|4314.9|4319.7|4316.9|4316.3|4313.5|372
1598952300000|2020-09-01 09:25:00|4318|4315.2|4315.7|4312.9|4318.5|4315.7|4313.3|4310.5|438
1598952600000|2020-09-01 09:30:00|4314.7|4311.9|4316.7|4313.9|4317.7|4314.9|4312.3|4309.5|363
1598952900000|2020-09-01 09:35:00|4317|4314.2|4321.7|4318.9|4322.7|4319.9|4317|4314.2|358
1598953200000|2020-09-01 09:40:00|4321.5|4318.7|4320.5|4317.7|4322.7|4319.9|4318.5|4315.7|514
1598953500000|2020-09-01 09:45:00|4320.7|4317.9|4319.5|4316.7|4323.7|4320.9|4319.5|4316.7|484
1598953800000|2020-09-01 09:50:00|4318.7|4315.9|4319.3|4316.5|4320.5|4317.7|4317.3|4314.5|351
1598954100000|2020-09-01 09:55:00|4319.5|4316.7|4318.5|4315.7|4320.3|4317.5|4316.7|4313.9|261
1598954400000|2020-09-01 10:00:00|4318.3|4315.5|4316.7|4313.9|4319.3|4316.5|4315.5|4312.7|290
1598954700000|2020-09-01 10:05:00|4316.5|4313.7|4317.5|4314.7|4318.3|4315.5|4314.7|4311.9|328
1598955000000|2020-09-01 10:10:00|4317.7|4314.9|4319.7|4316.9|4320.3|4317.5|4315.3|4312.5|360
1598955300000|2020-09-01 10:15:00|4318.7|4315.9|4321.7|4318.9|4321.7|4318.9|4318.7|4315.9|281
1598955600000|2020-09-01 10:20:00|4321.3|4318.5|4321.7|4318.9|4322.7|4319.9|4317.5|4314.7|367
1598955900000|2020-09-01 10:25:00|4322|4319.2|4319.3|4316.5|4322.7|4319.9|4319.3|4316.5|228
1598956200000|2020-09-01 10:30:00|4319.8|4317|4327.8|4325|4327.8|4325|4318.5|4315.7|606
1598956500000|2020-09-01 10:35:00|4328.3|4325.5|4323.8|4321|4328.5|4325.7|4321.8|4319|732
1598956800000|2020-09-01 10:40:00|4324.3|4321.5|4321.8|4319|4324.3|4321.5|4321.8|4319|344
1598957100000|2020-09-01 10:45:00|4322.4|4319.6|4320.6|4317.8|4323.8|4321|4319.6|4316.8|242
1598957400000|2020-09-01 10:50:00|4320.8|4318|4321.8|4319|4321.8|4319|4319.6|4316.8|251
1598957700000|2020-09-01 10:55:00|4321.6|4318.8|4322.6|4319.8|4322.8|4320|4320.6|4317.8|204
1598958000000|2020-09-01 11:00:00|4322.4|4319.6|4319.6|4316.8|4323.4|4320.6|4319.1|4316.3|281
1598958300000|2020-09-01 11:05:00|4319.8|4317|4320.8|4318|4320.8|4318|4317.8|4315|297
1598958600000|2020-09-01 11:10:00|4321.3|4318.5|4318.8|4316|4321.8|4319|4318.8|4316|91
1598958900000|2020-09-01 11:15:00|4319.1|4316.3|4319.8|4317|4320.8|4318|4318.8|4316|191
1598959200000|2020-09-01 11:20:00|4319.6|4316.8|4326.4|4323.6|4327.4|4324.6|4319.6|4316.8|641
1598959500000|2020-09-01 11:25:00|4325.8|4323|4325.4|4322.6|4326.4|4323.6|4325.4|4322.6|374
1598959800000|2020-09-01 11:30:00|4325.6|4322.8|4325.8|4323|4326.4|4323.6|4323.8|4321|362
1598960100000|2020-09-01 11:35:00|4325.6|4322.8|4324.8|4322|4325.8|4323|4324.8|4322|197
1598960400000|2020-09-01 11:40:00|4323.8|4321|4321.8|4319|4325.8|4323|4320.8|4318|316
1598960700000|2020-09-01 11:45:00|4322.8|4320|4324.6|4321.8|4324.8|4322|4322.6|4319.8|151
1598961000000|2020-09-01 11:50:00|4324.8|4322|4320.8|4318|4324.8|4322|4319.4|4316.6|354
1598961300000|2020-09-01 11:55:00|4320.2|4317.4|4322.8|4320|4323.8|4321|4318.8|4316|370
1598961600000|2020-09-01 12:00:00|4323.1|4320.3|4322.8|4320|4325.4|4322.6|4320.8|4318|559
1598961900000|2020-09-01 12:05:00|4323.1|4320.3|4322.8|4320|4323.6|4320.8|4319.6|4316.8|550
1598962200000|2020-09-01 12:10:00|4322.6|4319.8|4321.8|4319|4322.8|4320|4318.8|4316|484
1598962500000|2020-09-01 12:15:00|4322.4|4319.6|4322.6|4319.8|4322.8|4320|4320.6|4317.8|235
1598962800000|2020-09-01 12:20:00|4322.8|4320|4319.8|4317|4322.8|4320|4318.8|4316|570
1598963100000|2020-09-01 12:25:00|4318.8|4316|4319.8|4317|4320.6|4317.8|4315.6|4312.8|711
1598963400000|2020-09-01 12:30:00|4318.8|4316|4318.8|4316|4321.4|4318.6|4317.6|4314.8|347
1598963700000|2020-09-01 12:35:00|4318.6|4315.8|4318.8|4316|4320.4|4317.6|4317.8|4315|261
1598964000000|2020-09-01 12:40:00|4318.2|4315.4|4315.8|4313|4322.6|4319.8|4315.6|4312.8|801
1598964300000|2020-09-01 12:45:00|4316.1|4313.3|4316.6|4313.8|4318.4|4315.6|4314.1|4311.3|621
1598964600000|2020-09-01 12:50:00|4316.8|4314|4315.4|4312.6|4317.8|4315|4315.4|4312.6|640
1598964900000|2020-09-01 12:55:00|4315.6|4312.8|4315.4|4312.6|4317.4|4314.6|4313.4|4310.6|1156
1598965200000|2020-09-01 13:00:00|4315.8|4313|4314.6|4311.8|4329.4|4326.6|4308.8|4306|5913
1598965500000|2020-09-01 13:05:00|4313.6|4310.8|4311.1|4308.3|4316.1|4313.3|4307.6|4304.8|2110
1598965800000|2020-09-01 13:10:00|4310.8|4308|4314.4|4311.6|4321.4|4318.6|4310.4|4307.6|2891
1598966100000|2020-09-01 13:15:00|4313.4|4310.6|4306.4|4303.6|4313.4|4310.6|4303.9|4301.1|3808
1598966400000|2020-09-01 13:20:00|4305.9|4303.1|4302.7|4299.9|4305.9|4303.1|4297.9|4295.1|2939
1598966700000|2020-09-01 13:25:00|4302.9|4300.1|4308.4|4305.6|4309.7|4306.9|4300.9|4298.1|4122
1598967000000|2020-09-01 13:30:00|4308.7|4305.9|4310.5|4307.7|4317|4314.2|4304|4301.2|3660
1598967300000|2020-09-01 13:35:00|4309.9|4307.1|4318.5|4315.7|4319.2|4316.4|4305.7|4302.9|2493
1598967600000|2020-09-01 13:40:00|4319|4316.2|4325.5|4322.7|4327.5|4324.7|4316.5|4313.7|3341
1598967900000|2020-09-01 13:45:00|4325.3|4322.5|4341|4338.2|4348.5|4345.7|4324.5|4321.7|10630
1598968200000|2020-09-01 13:50:00|4340.5|4337.7|4344.5|4341.7|4347.5|4344.7|4339.8|4337|4588
1598968500000|2020-09-01 13:55:00|4345|4342.2|4341.5|4338.7|4350.5|4347.7|4340.5|4337.7|3658
1598968800000|2020-09-01 14:00:00|4342.1|4339.3|4342.5|4339.7|4352.9|4350.1|4338.9|4336.1|4382
1598969100000|2020-09-01 14:05:00|4341.9|4339.1|4336.7|4333.9|4350.5|4347.7|4333.5|4330.7|3612
1598969400000|2020-09-01 14:10:00|4337.3|4334.5|4330.3|4327.5|4339.5|4336.7|4328.5|4325.7|4037
1598969700000|2020-09-01 14:15:00|4330.5|4327.7|4333.8|4331|4336.3|4333.5|4328.1|4325.3|2512
1598970000000|2020-09-01 14:20:00|4334.1|4331.3|4335.3|4332.5|4339.5|4336.7|4333.5|4330.7|1699
1598970300000|2020-09-01 14:25:00|4335.1|4332.3|4344.5|4341.7|4345.1|4342.3|4335.1|4332.3|2534
1598970600000|2020-09-01 14:30:00|4344.8|4342|4349.1|4346.3|4355.1|4352.3|4343.5|4340.7|7873
1598970900000|2020-09-01 14:35:00|4349.3|4346.5|4350.1|4347.3|4352.3|4349.5|4347.5|4344.7|1805
1598971200000|2020-09-01 14:40:00|4350.3|4347.5|4345.1|4342.3|4352.1|4349.3|4345.1|4342.3|1649
1598971500000|2020-09-01 14:45:00|4345.7|4342.9|4342.1|4339.3|4349.1|4346.3|4342.1|4339.3|1797
1598971800000|2020-09-01 14:50:00|4342.3|4339.5|4340.5|4337.7|4345.5|4342.7|4338.5|4335.7|3522
1598972100000|2020-09-01 14:55:00|4339.9|4337.1|4342.5|4339.7|4343.5|4340.7|4335.5|4332.7|1853
1598972400000|2020-09-01 15:00:00|4342.7|4339.9|4341.1|4338.3|4350.3|4347.5|4337.1|4334.3|3229
1598972700000|2020-09-01 15:05:00|4341.3|4338.5|4342.3|4339.5|4347.1|4344.3|4341.1|4338.3|2067
1598973000000|2020-09-01 15:10:00|4342.5|4339.7|4340.1|4337.3|4347.1|4344.3|4338.1|4335.3|2546
1598973300000|2020-09-01 15:15:00|4339.9|4337.1|4332.7|4329.9|4345.7|4342.9|4330.5|4327.7|4196
1598973600000|2020-09-01 15:20:00|4332.5|4329.7|4329.7|4326.9|4335.9|4333.1|4322.5|4319.7|6083
1598973900000|2020-09-01 15:25:00|4329.5|4326.7|4318.5|4315.7|4331.5|4328.7|4317.5|4314.7|4467
1598974200000|2020-09-01 15:30:00|4318.7|4315.9|4328.5|4325.7|4329.5|4326.7|4318.5|4315.7|3208
1598974500000|2020-09-01 15:35:00|4328.3|4325.5|4329.7|4326.9|4331.3|4328.5|4320.5|4317.7|1980
1598974800000|2020-09-01 15:40:00|4330.3|4327.5|4325.7|4322.9|4331.5|4328.7|4323.5|4320.7|1410
1598975100000|2020-09-01 15:45:00|4325.5|4322.7|4330.5|4327.7|4330.5|4327.7|4322.5|4319.7|1315
1598975400000|2020-09-01 15:50:00|4330.3|4327.5|4329.1|4326.3|4331.5|4328.7|4328.5|4325.7|1030
1598975700000|2020-09-01 15:55:00|4329.3|4326.5|4327.5|4324.7|4330.5|4327.7|4324.8|4322|1000
1598976000000|2020-09-01 16:00:00|4327.3|4324.5|4326.5|4323.7|4331.5|4328.7|4324.5|4321.7|1866
1598976300000|2020-09-01 16:05:00|4327.1|4324.3|4330.5|4327.7|4331.1|4328.3|4326.8|4324|1069
1598976600000|2020-09-01 16:10:00|4330.3|4327.5|4330.5|4327.7|4330.5|4327.7|4326.5|4323.7|828
1598976900000|2020-09-01 16:15:00|4330.1|4327.3|4329.5|4326.7|4331.3|4328.5|4329.1|4326.3|614
1598977200000|2020-09-01 16:20:00|4328.5|4325.7|4328.6|4325.8|4331.5|4328.7|4327.3|4324.5|1154
1598977500000|2020-09-01 16:25:00|4328.3|4325.5|4331.1|4328.3|4332.6|4329.8|4328.3|4325.5|799
1598977800000|2020-09-01 16:30:00|4331.3|4328.5|4328.3|4325.5|4331.6|4328.8|4326.6|4323.8|892
1598978100000|2020-09-01 16:35:00|4328.6|4325.8|4332|4329.2|4334|4331.2|4325.6|4322.8|7565
1598978400000|2020-09-01 16:40:00|4332.4|4329.6|4331|4328.2|4333|4330.2|4330|4327.2|937
1598978700000|2020-09-01 16:45:00|4330.8|4328|4325.2|4322.4|4331|4328.2|4324|4321.2|913
1598979000000|2020-09-01 16:50:00|4325|4322.2|4329.6|4326.8|4330.6|4327.8|4325|4322.2|1191
1598979300000|2020-09-01 16:55:00|4330|4327.2|4328.6|4325.8|4330.6|4327.8|4326.6|4323.8|649
1598979600000|2020-09-01 17:00:00|4328.8|4326|4316|4313.2|4328.8|4326|4314.6|4311.8|2930
1598979900000|2020-09-01 17:05:00|4315|4312.2|4310.8|4308|4316|4313.2|4310|4307.2|2127
1598980200000|2020-09-01 17:10:00|4310.6|4307.8|4303.4|4300.6|4311|4308.2|4302.7|4299.9|2188
1598980500000|2020-09-01 17:15:00|4303.7|4300.9|4309.4|4306.6|4311|4308.2|4303.7|4300.9|1546
1598980800000|2020-09-01 17:20:00|4310|4307.2|4305.4|4302.6|4310|4307.2|4299.4|4296.6|1729
1598981100000|2020-09-01 17:25:00|4304.8|4302|4308.2|4305.4|4308.4|4305.6|4302.4|4299.6|1237
1598981400000|2020-09-01 17:30:00|4308|4305.2|4307.4|4304.6|4310.4|4307.6|4306|4303.2|815
1598981700000|2020-09-01 17:35:00|4307.2|4304.4|4312|4309.2|4313.4|4310.6|4306.4|4303.6|2298
1598982000000|2020-09-01 17:40:00|4311.4|4308.6|4311.4|4308.6|4314|4311.2|4310.4|4307.6|1068
1598982300000|2020-09-01 17:45:00|4311.2|4308.4|4312.4|4309.6|4314.4|4311.6|4310.4|4307.6|2392
1598982600000|2020-09-01 17:50:00|4311.9|4309.1|4310.9|4308.1|4314.4|4311.6|4308.4|4305.6|3107
1598982900000|2020-09-01 17:55:00|4311.4|4308.6|4304.9|4302.1|4312.9|4310.1|4303.4|4300.6|1611
1598983200000|2020-09-01 18:00:00|4304.7|4301.9|4298.7|4295.9|4308.4|4305.6|4297.9|4295.1|3063
1598983500000|2020-09-01 18:05:00|4298.4|4295.6|4297.9|4295.1|4300.9|4298.1|4295.9|4293.1|2311
1598983800000|2020-09-01 18:10:00|4297.3|4294.5|4303.9|4301.1|4305.9|4303.1|4296.9|4294.1|1886
1598984100000|2020-09-01 18:15:00|4304.5|4301.7|4302.3|4299.5|4304.7|4301.9|4299.9|4297.1|3761
1598984400000|2020-09-01 18:20:00|4301.9|4299.1|4295.9|4293.1|4302.3|4299.5|4295.3|4292.5|6789
1598984700000|2020-09-01 18:25:00|4295.3|4292.5|4290.9|4288.1|4296.3|4293.5|4287.1|4284.3|11318
1598985000000|2020-09-01 18:30:00|4290.6|4287.8|4290.3|4287.5|4292.3|4289.5|4289.3|4286.5|1624
1598985300000|2020-09-01 18:35:00|4290.1|4287.3|4292.3|4289.5|4292.3|4289.5|4289.1|4286.3|1052
1598985600000|2020-09-01 18:40:00|4291.3|4288.5|4288.3|4285.5|4291.6|4288.8|4287.5|4284.7|932
1598985900000|2020-09-01 18:45:00|4288|4285.2|4292.3|4289.5|4292.3|4289.5|4287.7|4284.9|636
1598986200000|2020-09-01 18:50:00|4292.5|4289.7|4293.3|4290.5|4294.3|4291.5|4290.5|4287.7|450
1598986500000|2020-09-01 18:55:00|4292.3|4289.5|4290.7|4287.9|4293.3|4290.5|4290.3|4287.5|319
1598986800000|2020-09-01 19:00:00|4290.5|4287.7|4295.3|4292.5|4297.7|4294.9|4290.3|4287.5|783
1598987100000|2020-09-01 19:05:00|4295.5|4292.7|4299.3|4296.5|4300.9|4298.1|4295.5|4292.7|1170
1598987400000|2020-09-01 19:10:00|4298.9|4296.1|4297.9|4295.1|4299.9|4297.1|4296.9|4294.1|482
1598987700000|2020-09-01 19:15:00|4298.1|4295.3|4299.9|4297.1|4300.3|4297.5|4297.9|4295.1|335
1598988000000|2020-09-01 19:20:00|4300.1|4297.3|4299.9|4297.1|4300.3|4297.5|4296.9|4294.1|193
1598988300000|2020-09-01 19:25:00|4299.6|4296.8|4299.3|4296.5|4299.9|4297.1|4297.9|4295.1|200
1598988600000|2020-09-01 19:30:00|4298.9|4296.1|4301.1|4298.3|4301.3|4298.5|4298.9|4296.1|140
1598988900000|2020-09-01 19:35:00|4301.3|4298.5|4300.9|4298.1|4301.6|4298.8|4298.9|4296.1|170
1598989200000|2020-09-01 19:40:00|4301.1|4298.3|4301.9|4299.1|4302.3|4299.5|4300.9|4298.1|694
1598989500000|2020-09-01 19:45:00|4301.3|4298.5|4302.9|4300.1|4302.9|4300.1|4300.9|4298.1|212
1598989800000|2020-09-01 19:50:00|4302.4|4299.6|4304.9|4302.1|4305.9|4303.1|4300.9|4298.1|723
1598990100000|2020-09-01 19:55:00|4305.1|4302.3|4303.9|4301.1|4306.9|4304.1|4302.4|4299.6|1199
1598990400000|2020-09-01 20:00:00|4304.1|4301.3|4305.4|4302.6|4305.9|4303.1|4302.9|4300.1|146
1598990700000|2020-09-01 20:05:00|4305.2|4302.4|4307.2|4304.4|4307.2|4304.4|4304.9|4302.1|184
1598991000000|2020-09-01 20:10:00|4306.4|4303.6|4306.4|4303.6|4307.4|4304.6|4305.7|4302.9|177
1598991300000|2020-09-01 20:15:00|4306.7|4303.9|4307.7|4304.9|4307.9|4305.1|4306.7|4303.9|141
1598991600000|2020-09-01 20:20:00|4308|4305.2|4307.2|4304.4|4308.5|4305.7|4307|4304.2|127
1598991900000|2020-09-01 20:25:00|4307.4|4304.6|4306|4303.2|4307.4|4304.6|4305|4302.2|214
1598992200000|2020-09-01 20:30:00|4306.2|4303.4|4320.8|4318|4323.5|4320.7|4305.4|4300.1|2084
1598992500000|2020-09-01 20:35:00|4321|4318.2|4319.2|4316.4|4321.4|4318.6|4317|4314.2|788
1598992800000|2020-09-01 20:40:00|4319.5|4316.7|4313|4310.2|4319.5|4316.7|4313|4310.2|480
1598993100000|2020-09-01 20:45:00|4313.2|4310.4|4306|4303.2|4314.5|4311.7|4306|4303.2|307
1598993400000|2020-09-01 20:50:00|4305.7|4302.9|4312.2|4309.4|4315|4312.2|4305.3|4302.5|362
1598993700000|2020-09-01 20:55:00|4312.8|4310|4314.2|4311.4|4315.4|4312.6|4312.5|4309.7|247
1598997600000|2020-09-01 22:00:00|4316.2|4313.4|4314.2|4311.4|4321.2|4318.4|4312.2|4309.4|612
1598997900000|2020-09-01 22:05:00|4313.9|4311.1|4313.5|4310.7|4315|4312.2|4312.2|4309.4|79
1598998200000|2020-09-01 22:10:00|4313.2|4310.4|4314.5|4311.7|4316.2|4313.4|4313.2|4310.4|89
1598998500000|2020-09-01 22:15:00|4314.2|4311.4|4313.2|4310.4|4314.2|4311.4|4311|4308.2|163
1598998800000|2020-09-01 22:20:00|4313.8|4311|4314.2|4311.4|4315|4312.2|4313.2|4310.4|96
1598999100000|2020-09-01 22:25:00|4314|4311.2|4313.2|4310.4|4314.2|4311.4|4313.2|4310.4|30
1598999400000|2020-09-01 22:30:00|4313.5|4310.7|4316.3|4313.5|4316.3|4313.5|4311.2|4308.4|177
1598999700000|2020-09-01 22:35:00|4316|4313.2|4315.3|4312.5|4316.3|4313.5|4315.3|4312.5|42
1599000000000|2020-09-01 22:40:00|4315.7|4312.9|4316.3|4313.5|4316.3|4313.5|4315.3|4312.5|40
1599000300000|2020-09-01 22:45:00|4315.7|4312.9|4316.3|4313.5|4316.5|4313.7|4315.3|4312.5|59
1599000600000|2020-09-01 22:50:00|4315.5|4312.7|4315.3|4312.5|4315.5|4312.7|4315.3|4312.5|29
1599000900000|2020-09-01 22:55:00|4315.1|4312.3|4315.1|4312.3|4316.3|4313.5|4315.1|4312.3|33
1599001200000|2020-09-01 23:00:00|4315.3|4312.5|4316.3|4313.5|4316.3|4313.5|4315.3|4312.5|53
1599001500000|2020-09-01 23:05:00|4315.3|4312.5|4315.3|4312.5|4315.3|4312.5|4315.1|4312.3|24
1599001800000|2020-09-01 23:10:00|4315.5|4312.7|4316.3|4313.5|4316.3|4313.5|4315.5|4312.7|27
1599002100000|2020-09-01 23:15:00|4317.3|4314.5|4317.3|4314.5|4317.3|4314.5|4317.3|4314.5|25
1599002400000|2020-09-01 23:20:00|4318.3|4315.5|4319.3|4316.5|4319.9|4317.1|4318.3|4315.5|111
1599002700000|2020-09-01 23:25:00|4319.6|4316.8|4323.1|4320.3|4323.1|4320.3|4319.3|4316.5|185
1599003000000|2020-09-01 23:30:00|4323.3|4320.5|4322.5|4319.7|4324.3|4321.5|4322.5|4319.7|259
1599003300000|2020-09-01 23:35:00|4323.1|4320.3|4322.3|4319.5|4324.3|4321.5|4322.3|4319.5|177
1599003600000|2020-09-01 23:40:00|4322.1|4319.3|4321.3|4318.5|4322.1|4319.3|4321.1|4318.3|65
1599003900000|2020-09-01 23:45:00|4321.9|4319.1|4324.1|4321.3|4324.1|4321.3|4321.9|4319.1|95
1599004200000|2020-09-01 23:50:00|4323.8|4321|4323.3|4320.5|4324.3|4321.5|4322.3|4319.5|73
1599004500000|2020-09-01 23:55:00|4323|4320.2|4321.1|4318.3|4323.3|4320.5|4321.1|4318.3|93
1599004800000|2020-09-02 00:00:00|4320.6|4317.8|4321.1|4318.3|4321.3|4318.5|4317.1|4314.3|430
1599005100000|2020-09-02 00:05:00|4320.3|4317.5|4323.5|4320.7|4323.8|4321|4320.3|4317.5|286
1599005400000|2020-09-02 00:10:00|4323.8|4321|4324.3|4321.5|4325.1|4322.3|4322.1|4319.3|179
1599005700000|2020-09-02 00:15:00|4324.5|4321.7|4321.3|4318.5|4325.1|4322.3|4320.5|4317.7|193
1599006000000|2020-09-02 00:20:00|4321.1|4318.3|4322.3|4319.5|4323.1|4320.3|4320.5|4317.7|228
1599006300000|2020-09-02 00:25:00|4322.1|4319.3|4323|4320.2|4323.5|4320.7|4321.5|4318.7|97
1599006600000|2020-09-02 00:30:00|4322.8|4320|4322.1|4319.3|4324.1|4321.3|4321.5|4318.7|163
1599006900000|2020-09-02 00:35:00|4322.3|4319.5|4324.1|4321.3|4325.1|4322.3|4322.1|4319.3|134
1599007200000|2020-09-02 00:40:00|4325.1|4322.3|4329.1|4326.3|4330.1|4327.3|4324.3|4321.5|443
1599007500000|2020-09-02 00:45:00|4328.6|4325.8|4327.1|4324.3|4330.1|4327.3|4326.6|4323.8|226
1599007800000|2020-09-02 00:50:00|4326.9|4324.1|4324.8|4322|4327.1|4324.3|4324.3|4321.5|104
1599008100000|2020-09-02 00:55:00|4324.3|4321.5|4324.1|4321.3|4326.1|4323.3|4323.1|4320.3|168
1599008400000|2020-09-02 01:00:00|4323.6|4320.8|4326.1|4323.3|4327.1|4324.3|4323.1|4320.3|219
1599008700000|2020-09-02 01:05:00|4326.4|4323.6|4326.1|4323.3|4326.4|4323.6|4323.1|4320.3|138
1599009000000|2020-09-02 01:10:00|4325.6|4322.8|4326.4|4323.6|4327.1|4324.3|4324.1|4321.3|147
1599009300000|2020-09-02 01:15:00|4326.9|4324.1|4327.1|4324.3|4327.4|4324.6|4325.1|4322.3|136
1599009600000|2020-09-02 01:20:00|4326.6|4323.8|4329.2|4326.4|4329.4|4326.6|4326.1|4323.3|183
1599009900000|2020-09-02 01:25:00|4328.9|4326.1|4326.2|4323.4|4329.2|4326.4|4326.2|4323.4|156
1599010200000|2020-09-02 01:30:00|4325.6|4322.8|4327.2|4324.4|4327.2|4324.4|4325.2|4322.4|141
1599010500000|2020-09-02 01:35:00|4326.6|4323.8|4327.4|4324.6|4327.4|4324.6|4324.2|4321.4|218
1599010800000|2020-09-02 01:40:00|4327.2|4324.4|4327.2|4324.4|4327.6|4324.8|4325.4|4322.6|163
1599011100000|2020-09-02 01:45:00|4326.6|4323.8|4325.6|4322.8|4327.6|4324.8|4325.2|4322.4|119
1599011400000|2020-09-02 01:50:00|4325.4|4322.6|4328.2|4325.4|4329.2|4326.4|4325.2|4322.4|273
1599011700000|2020-09-02 01:55:00|4327.6|4324.8|4326.6|4323.8|4328.4|4325.6|4326.4|4323.6|115
1599012000000|2020-09-02 02:00:00|4326.4|4323.6|4326.4|4323.6|4327.2|4324.4|4325.2|4322.4|202
1599012300000|2020-09-02 02:05:00|4326.6|4323.8|4327.2|4324.4|4327.6|4324.8|4326.4|4323.6|96
1599012600000|2020-09-02 02:10:00|4326.6|4323.8|4328.2|4325.4|4328.4|4325.6|4326.6|4323.8|105
1599012900000|2020-09-02 02:15:00|4327.6|4324.8|4327.6|4324.8|4328.2|4325.4|4327.2|4324.4|26
1599013200000|2020-09-02 02:20:00|4327.2|4324.4|4327.6|4324.8|4328.2|4325.4|4326.4|4323.6|54
1599013500000|2020-09-02 02:25:00|4328.2|4325.4|4326.2|4323.4|4328.2|4325.4|4326.2|4323.4|71
1599013800000|2020-09-02 02:30:00|4325.6|4322.8|4327.6|4324.8|4328.6|4325.8|4325.2|4322.4|266
1599014100000|2020-09-02 02:35:00|4327.4|4324.6|4329.4|4326.6|4329.6|4326.8|4327.2|4324.4|176
1599014400000|2020-09-02 02:40:00|4329.6|4326.8|4328.6|4325.8|4330.6|4327.8|4328.6|4325.8|173
1599014700000|2020-09-02 02:45:00|4328.2|4325.4|4329.6|4326.8|4330.6|4327.8|4327.6|4324.8|307
1599015000000|2020-09-02 02:50:00|4329.4|4326.6|4328.2|4325.4|4329.4|4326.6|4327.4|4324.6|72
1599015300000|2020-09-02 02:55:00|4327.6|4324.8|4327.6|4324.8|4328.4|4325.6|4327.2|4324.4|83
1599015600000|2020-09-02 03:00:00|4327.2|4324.4|4326.6|4323.8|4327.4|4324.6|4326.6|4323.8|65
1599015900000|2020-09-02 03:05:00|4326.2|4323.4|4325.6|4322.8|4326.6|4323.8|4325.6|4322.8|112
1599016200000|2020-09-02 03:10:00|4325.4|4322.6|4325.7|4322.9|4325.7|4322.9|4325.4|4322.6|95
1599016500000|2020-09-02 03:15:00|4325.2|4322.4|4325.2|4322.4|4325.7|4322.9|4324.7|4321.9|157
1599016800000|2020-09-02 03:20:00|4325.4|4322.6|4324.7|4321.9|4325.7|4322.9|4324.7|4321.9|83
1599017100000|2020-09-02 03:25:00|4324.9|4322.1|4325.7|4322.9|4325.7|4322.9|4324.7|4321.9|126
1599017400000|2020-09-02 03:30:00|4325.4|4322.6|4323.2|4320.4|4325.7|4322.9|4323.2|4320.4|131
1599017700000|2020-09-02 03:35:00|4323.7|4320.9|4323.7|4320.9|4324.2|4321.4|4323.2|4320.4|51
1599018000000|2020-09-02 03:40:00|4324.5|4321.7|4324.2|4321.4|4324.5|4321.7|4323.5|4320.7|70
1599018300000|2020-09-02 03:45:00|4324.5|4321.7|4325.5|4322.7|4325.7|4322.9|4324.2|4321.4|50
1599018600000|2020-09-02 03:50:00|4325.7|4322.9|4325.5|4322.7|4325.7|4322.9|4324.7|4321.9|35
1599018900000|2020-09-02 03:55:00|4325.7|4322.9|4327.5|4324.7|4327.7|4324.9|4325.7|4322.9|144
1599019200000|2020-09-02 04:00:00|4327.7|4324.9|4327.7|4324.9|4328|4325.2|4327.5|4324.7|90
1599019500000|2020-09-02 04:05:00|4326.7|4323.9|4325.7|4322.9|4327.3|4324.5|4325.7|4322.9|89
1599019800000|2020-09-02 04:10:00|4325.3|4322.5|4324.3|4321.5|4325.3|4322.5|4323.3|4320.5|158
1599020100000|2020-09-02 04:15:00|4324.5|4321.7|4324.7|4321.9|4325.7|4322.9|4324.3|4321.5|84
1599020400000|2020-09-02 04:20:00|4325.3|4322.5|4326.3|4323.5|4326.3|4323.5|4325.3|4322.5|46
1599020700000|2020-09-02 04:25:00|4326.7|4323.9|4325.7|4322.9|4327.3|4324.5|4325.7|4322.9|64
1599021000000|2020-09-02 04:30:00|4325.3|4322.5|4324.3|4321.5|4325.5|4322.7|4324.3|4321.5|83
1599021300000|2020-09-02 04:35:00|4324.5|4321.7|4324.5|4321.7|4324.5|4321.7|4323.7|4320.9|64
1599021600000|2020-09-02 04:40:00|4324.7|4321.9|4324.5|4321.7|4325.3|4322.5|4324.3|4321.5|20
1599021900000|2020-09-02 04:45:00|4324.7|4321.9|4324.7|4321.9|4325.3|4322.5|4324.3|4321.5|39
1599022200000|2020-09-02 04:50:00|4324.5|4321.7|4324.3|4321.5|4325.3|4322.5|4324.3|4321.5|23
1599022500000|2020-09-02 04:55:00|4323.7|4320.9|4324.3|4321.5|4325.3|4322.5|4322.5|4319.7|157
1599022800000|2020-09-02 05:00:00|4323.7|4320.9|4324.3|4321.5|4325.3|4322.5|4323.3|4320.5|110
1599023100000|2020-09-02 05:05:00|4323.3|4320.5|4328.3|4325.5|4330.3|4327.5|4323.3|4320.5|461
1599023400000|2020-09-02 05:10:00|4328.5|4325.7|4330.3|4327.5|4330.3|4327.5|4328.3|4325.5|171
1599023700000|2020-09-02 05:15:00|4330|4327.2|4328.7|4325.9|4330.6|4327.8|4328|4325.2|155
1599024000000|2020-09-02 05:20:00|4328.3|4325.5|4328.3|4325.5|4328.7|4325.9|4327.7|4324.9|117
1599024300000|2020-09-02 05:25:00|4328.5|4325.7|4330.3|4327.5|4330.3|4327.5|4328.3|4325.5|145
1599024600000|2020-09-02 05:30:00|4330.9|4328.1|4330.3|4327.5|4331.3|4328.5|4330.3|4327.5|147
1599024900000|2020-09-02 05:35:00|4330.5|4327.7|4332.3|4329.5|4333.3|4330.5|4329.7|4326.9|251
1599025200000|2020-09-02 05:40:00|4332.5|4329.7|4332.3|4329.5|4332.5|4329.7|4331.3|4328.5|158
1599025500000|2020-09-02 05:45:00|4332.5|4329.7|4331.8|4329|4333.3|4330.5|4331.8|4329|174
1599025800000|2020-09-02 05:50:00|4331.5|4328.7|4331.5|4328.7|4332.3|4329.5|4330.8|4328|98
1599026100000|2020-09-02 05:55:00|4331.3|4328.5|4331.3|4328.5|4331.5|4328.7|4330.3|4327.5|112
1599026400000|2020-09-02 06:00:00|4331.5|4328.7|4332.3|4329.5|4335.3|4332.5|4331.5|4328.7|494
1599026700000|2020-09-02 06:05:00|4332.6|4329.8|4329.3|4326.5|4333.3|4330.5|4328.3|4325.5|332
1599027000000|2020-09-02 06:10:00|4330.3|4327.5|4330.6|4327.8|4331.8|4329|4329.6|4326.8|153
1599027300000|2020-09-02 06:15:00|4330.3|4327.5|4329.8|4327|4331.6|4328.8|4329.3|4326.5|213
1599027600000|2020-09-02 06:20:00|4329.6|4326.8|4329.3|4326.5|4330.3|4327.5|4328.6|4325.8|166
1599027900000|2020-09-02 06:25:00|4328.8|4326|4329.4|4326.6|4329.4|4326.6|4326.8|4324|215
1599028200000|2020-09-02 06:30:00|4329.6|4326.8|4328.4|4325.6|4330.4|4327.6|4327.4|4324.6|320
1599028500000|2020-09-02 06:35:00|4328.6|4325.8|4324.4|4321.6|4328.8|4326|4324.4|4321.6|284
1599028800000|2020-09-02 06:40:00|4324.6|4321.8|4326.6|4323.8|4327.6|4324.8|4324.6|4321.8|253
1599029100000|2020-09-02 06:45:00|4326.8|4324|4328.4|4325.6|4330.4|4327.6|4326.8|4324|361
1599029400000|2020-09-02 06:50:00|4328.1|4325.3|4328.4|4325.6|4331.8|4329|4328.1|4325.3|305
1599029700000|2020-09-02 06:55:00|4328.6|4325.8|4330.6|4327.8|4332.8|4330|4328.4|4325.6|484
1599030000000|2020-09-02 07:00:00|4330.8|4328|4328.8|4326|4332.6|4329.8|4327.6|4324.8|535
1599030300000|2020-09-02 07:05:00|4328.6|4325.8|4332.6|4329.8|4334.8|4332|4326.8|4324|687
1599030600000|2020-09-02 07:10:00|4333.1|4330.3|4332.8|4330|4334.8|4332|4331.8|4329|298
1599030900000|2020-09-02 07:15:00|4333.6|4330.8|4327.8|4325|4334.8|4332|4326.4|4323.6|622
1599031200000|2020-09-02 07:20:00|4328.4|4325.6|4327.8|4325|4329.8|4327|4326.8|4324|505
1599031500000|2020-09-02 07:25:00|4327.6|4324.8|4325.4|4322.6|4328.6|4325.8|4324.6|4321.8|594
1599031800000|2020-09-02 07:30:00|4325.8|4323|4327.4|4324.6|4332.1|4329.3|4325.8|4323|508
1599032100000|2020-09-02 07:35:00|4326.8|4324|4326.4|4323.6|4327.4|4324.6|4325.4|4322.6|241
1599032400000|2020-09-02 07:40:00|4326.1|4323.3|4327.4|4324.6|4328.8|4326|4325.4|4322.6|241
1599032700000|2020-09-02 07:45:00|4326.8|4324|4328.6|4325.8|4329.6|4326.8|4326.8|4324|323
1599033000000|2020-09-02 07:50:00|4328.4|4325.6|4325.8|4323|4328.8|4326|4324.6|4321.8|397
1599033300000|2020-09-02 07:55:00|4326.4|4323.6|4324.4|4321.6|4328.4|4325.6|4324.4|4321.6|277
1599033600000|2020-09-02 08:00:00|4323.8|4321|4324.4|4321.6|4327.6|4324.8|4323.4|4320.6|740
1599033900000|2020-09-02 08:05:00|4323.8|4321|4322.1|4319.3|4327.4|4324.6|4321.8|4319|669
1599034200000|2020-09-02 08:10:00|4322.4|4319.6|4323.9|4321.1|4325.6|4322.8|4321.6|4318.8|553
1599034500000|2020-09-02 08:15:00|4324.1|4321.3|4325.9|4323.1|4325.9|4323.1|4323.4|4320.6|229
1599034800000|2020-09-02 08:20:00|4326.6|4323.8|4329.4|4326.6|4330.9|4328.1|4326.6|4323.8|1030
1599035100000|2020-09-02 08:25:00|4329.1|4326.3|4326.9|4324.1|4330.9|4328.1|4326.9|4324.1|620
1599035400000|2020-09-02 08:30:00|4327.4|4324.6|4331.6|4328.8|4332.6|4329.8|4325.9|4323.1|1056
1599035700000|2020-09-02 08:35:00|4331.9|4329.1|4323.4|4320.6|4332.4|4329.6|4322.4|4319.6|586
1599036000000|2020-09-02 08:40:00|4323.7|4320.9|4324.4|4321.6|4324.9|4322.1|4321.4|4318.6|599
1599036300000|2020-09-02 08:45:00|4324.2|4321.4|4319.9|4317.1|4325.9|4323.1|4318.7|4315.9|556
1599036600000|2020-09-02 08:50:00|4319.7|4316.9|4318.7|4315.9|4320.9|4318.1|4316.7|4313.9|695
1599036900000|2020-09-02 08:55:00|4318.4|4315.6|4312.9|4310.1|4318.9|4316.1|4310.9|4308.1|1209
1599037200000|2020-09-02 09:00:00|4313.4|4310.6|4297.5|4294.7|4313.4|4310.6|4297.5|4294.7|2620
1599037500000|2020-09-02 09:05:00|4297.7|4294.9|4304.9|4302.1|4305.7|4302.9|4296.5|4293.7|2053
1599037800000|2020-09-02 09:10:00|4305.5|4302.7|4306.9|4304.1|4308.9|4306.1|4304.7|4301.9|1153
1599038100000|2020-09-02 09:15:00|4307.7|4304.9|4309.9|4307.1|4309.9|4307.1|4305.9|4303.1|776
1599038400000|2020-09-02 09:20:00|4309.3|4306.5|4308.9|4306.1|4309.9|4307.1|4303.9|4301.1|754
1599038700000|2020-09-02 09:25:00|4308.7|4305.9|4305.1|4302.3|4309.7|4306.9|4301.9|4299.1|1603
1599039000000|2020-09-02 09:30:00|4304.9|4302.1|4305.6|4302.8|4305.9|4303.1|4302.3|4299.5|421
1599039300000|2020-09-02 09:35:00|4305.3|4302.5|4304.9|4302.1|4307.9|4305.1|4301.3|4298.5|389
1599039600000|2020-09-02 09:40:00|4304.6|4301.8|4300.1|4297.3|4304.9|4302.1|4298.9|4296.1|775
1599039900000|2020-09-02 09:45:00|4299.9|4297.1|4301.1|4298.3|4303.9|4301.1|4299.4|4296.6|663
1599040200000|2020-09-02 09:50:00|4301.4|4298.6|4303.4|4300.6|4303.9|4301.1|4299.1|4296.3|418
1599040500000|2020-09-02 09:55:00|4303.1|4300.3|4305.1|4302.3|4306.4|4303.6|4303.1|4300.3|569
1599040800000|2020-09-02 10:00:00|4304.9|4302.1|4301.4|4298.6|4305.4|4302.6|4301.4|4298.6|422
1599041100000|2020-09-02 10:05:00|4301.6|4298.8|4301.2|4298.4|4302.1|4299.3|4299.4|4296.6|405
1599041400000|2020-09-02 10:10:00|4300.9|4298.1|4298.9|4296.1|4301.2|4298.4|4298.4|4295.6|473
1599041700000|2020-09-02 10:15:00|4298.7|4295.9|4303.9|4301.1|4304.9|4302.1|4298.2|4295.4|682
1599042000000|2020-09-02 10:20:00|4303.4|4300.6|4303.2|4300.4|4303.9|4301.1|4302.2|4299.4|234
1599042300000|2020-09-02 10:25:00|4303.4|4300.6|4302.9|4300.1|4305.4|4302.6|4301.4|4298.6|297
1599042600000|2020-09-02 10:30:00|4302.4|4299.6|4301.2|4298.4|4302.9|4300.1|4300.9|4298.1|201
1599042900000|2020-09-02 10:35:00|4300.9|4298.1|4303|4300.2|4304|4301.2|4300.4|4297.6|207
1599043200000|2020-09-02 10:40:00|4303.2|4300.4|4305.2|4302.4|4306|4303.2|4303|4300.2|253
1599043500000|2020-09-02 10:45:00|4305.7|4302.9|4309|4306.2|4309|4306.2|4305.2|4302.4|617
1599043800000|2020-09-02 10:50:00|4309.2|4306.4|4315|4312.2|4315.4|4312.6|4309|4306.2|927
1599044100000|2020-09-02 10:55:00|4315.2|4312.4|4311.4|4308.6|4315.4|4312.6|4310.4|4307.6|534
1599044400000|2020-09-02 11:00:00|4311.7|4308.9|4311.4|4308.6|4313|4310.2|4310.2|4307.4|546
1599044700000|2020-09-02 11:05:00|4311.2|4308.4|4315.2|4312.4|4316.7|4313.9|4311.2|4308.4|552
1599045000000|2020-09-02 11:10:00|4314.4|4311.6|4314.4|4311.6|4316.4|4313.6|4314|4311.2|457
1599045300000|2020-09-02 11:15:00|4314.7|4311.9|4315.4|4312.6|4317.2|4314.4|4313.4|4310.6|494
1599045600000|2020-09-02 11:20:00|4315.2|4312.4|4318|4315.2|4318.7|4315.9|4315|4312.2|406
1599045900000|2020-09-02 11:25:00|4317.7|4314.9|4315.4|4312.6|4318.4|4315.6|4313|4310.2|621
1599046200000|2020-09-02 11:30:00|4315.2|4312.4|4316.2|4313.4|4316.4|4313.6|4314.4|4311.6|277
1599046500000|2020-09-02 11:35:00|4316.4|4313.6|4318.2|4315.4|4318.4|4315.6|4315|4312.2|404
1599046800000|2020-09-02 11:40:00|4318.4|4315.6|4315.2|4312.4|4318.4|4315.6|4314.2|4311.4|432
1599047100000|2020-09-02 11:45:00|4315.4|4312.6|4313.2|4310.4|4316.4|4313.6|4312.7|4309.9|293
1599047400000|2020-09-02 11:50:00|4313|4310.2|4318.4|4315.6|4320.4|4317.6|4313|4310.2|741
1599047700000|2020-09-02 11:55:00|4318.7|4315.9|4318.4|4315.6|4323|4320.2|4316.4|4313.6|799
1599048000000|2020-09-02 12:00:00|4319|4316.2|4318.2|4315.4|4325|4322.2|4318|4315.2|1379
1599048300000|2020-09-02 12:05:00|4318|4315.2|4319.8|4317|4321.8|4319|4316|4313.2|1522
1599048600000|2020-09-02 12:10:00|4320|4317.2|4318.5|4315.7|4321|4318.2|4316.2|4313.4|660
1599048900000|2020-09-02 12:15:00|4318.2|4315.4|4318.2|4315.4|4319.7|4316.9|4314|4311.2|1091
1599049200000|2020-09-02 12:20:00|4318|4315.2|4318|4315.2|4319|4316.2|4316|4313.2|412
1599049500000|2020-09-02 12:25:00|4317.5|4314.7|4317.6|4314.8|4318|4315.2|4314|4311.2|775
1599049800000|2020-09-02 12:30:00|4317.8|4315|4313.8|4311|4318.6|4315.8|4312.6|4309.8|773
1599050100000|2020-09-02 12:35:00|4313.6|4310.8|4313.8|4311|4314.8|4312|4310|4307.2|687
1599050400000|2020-09-02 12:40:00|4313.6|4310.8|4310.8|4308|4313.8|4311|4310.6|4307.8|533
1599050700000|2020-09-02 12:45:00|4310.6|4307.8|4309.6|4306.8|4312.8|4310|4309.6|4306.8|408
1599051000000|2020-09-02 12:50:00|4309.8|4307|4311.8|4309|4311.8|4309|4306.6|4303.8|839
1599051300000|2020-09-02 12:55:00|4312|4309.2|4313.6|4310.8|4315|4312.2|4311.8|4309|627
1599051600000|2020-09-02 13:00:00|4314|4311.2|4299|4296.2|4314|4311.2|4297|4294.2|4168
1599051900000|2020-09-02 13:05:00|4298.6|4295.8|4298.1|4295.3|4301.1|4298.3|4296.8|4294|2058
1599052200000|2020-09-02 13:10:00|4298.6|4295.8|4298.5|4295.7|4301.1|4298.3|4296.1|4293.3|2068
1599052500000|2020-09-02 13:15:00|4298.8|4296|4301.1|4298.3|4302.1|4299.3|4297.3|4294.5|1308
1599052800000|2020-09-02 13:20:00|4301.3|4298.5|4296.1|4293.3|4301.3|4298.5|4294.5|4291.7|2044
1599053100000|2020-09-02 13:25:00|4295.5|4292.7|4293.5|4290.7|4297.5|4294.7|4292.5|4289.7|1628
1599053400000|2020-09-02 13:30:00|4294.1|4291.3|4280.5|4277.7|4294.3|4291.5|4279.5|4276.7|5514
1599053700000|2020-09-02 13:35:00|4280.1|4277.3|4267.2|4264.4|4281.5|4278.7|4263.7|4260.9|9505
1599054000000|2020-09-02 13:40:00|4267.5|4264.7|4272.8|4270|4275.7|4272.9|4258.5|4255.7|8118
1599054300000|2020-09-02 13:45:00|4273.1|4270.3|4271|4268.2|4277.5|4274.7|4266.5|4263.7|6122
1599054600000|2020-09-02 13:50:00|4270.7|4267.9|4265|4262.2|4270.7|4267.9|4260.5|4257.7|3091
1599054900000|2020-09-02 13:55:00|4264.7|4261.9|4259|4256.2|4266|4263.2|4255|4252.2|4415
1599055200000|2020-09-02 14:00:00|4258.5|4255.7|4258|4255.2|4261.8|4259|4240|4237.2|12125
1599055500000|2020-09-02 14:05:00|4259|4256.2|4245|4242.2|4259|4256.2|4241.8|4239|5404
1599055800000|2020-09-02 14:10:00|4244.5|4241.7|4248.4|4245.6|4252.5|4249.7|4241|4238.2|6456
1599056100000|2020-09-02 14:15:00|4247.4|4244.6|4248|4245.2|4253|4250.2|4240.4|4237.6|5668
1599056400000|2020-09-02 14:20:00|4248.5|4245.7|4243|4240.2|4249|4246.2|4238|4235.2|3722
1599056700000|2020-09-02 14:25:00|4243.8|4241|4255.8|4253|4256.6|4253.8|4241|4238.2|3279
1599057000000|2020-09-02 14:30:00|4271.2|4268.4|4280.8|4278|4294.8|4292|4257.5|4254.7|14765
1599057300000|2020-09-02 14:35:00|4280.6|4277.8|4255|4252.2|4280.8|4278|4254.6|4251.8|8216
1599057600000|2020-09-02 14:40:00|4255.6|4252.8|4220|4217.2|4256|4253.2|4214.4|4211.6|12116
1599057900000|2020-09-02 14:45:00|4219.8|4217|4211.2|4208.4|4220|4217.2|4202|4199.2|12950
1599058200000|2020-09-02 14:50:00|4211.8|4209|4217.2|4214.4|4228.8|4226|4211.2|4208.4|8092
1599058500000|2020-09-02 14:55:00|4217|4214.2|4212.5|4209.7|4217.2|4214.4|4202.5|4199.7|5503
1599058800000|2020-09-02 15:00:00|4213|4210.2|4211.5|4208.7|4213.2|4210.4|4200|4197.2|5876
1599059100000|2020-09-02 15:05:00|4210.5|4207.7|4201.5|4198.7|4212.2|4209.4|4201.5|4198.7|4995
1599059400000|2020-09-02 15:10:00|4202|4199.2|4205.5|4202.7|4209.5|4206.7|4200.5|4197.7|3452
1599059700000|2020-09-02 15:15:00|4204.5|4201.7|4197.5|4194.7|4205|4202.2|4195.5|4192.7|5423
1599060000000|2020-09-02 15:20:00|4198|4195.2|4186|4183.2|4199.5|4196.7|4184.3|4181.5|5667
1599060300000|2020-09-02 15:25:00|4185.5|4182.7|4194.5|4191.7|4196.5|4193.7|4177.5|4174.7|8425
1599060600000|2020-09-02 15:30:00|4194.3|4191.5|4213.5|4210.7|4216.5|4213.7|4187.5|4184.7|7169
1599060900000|2020-09-02 15:35:00|4213.3|4210.5|4191.8|4189|4214|4211.2|4191.3|4188.5|4232
1599061200000|2020-09-02 15:40:00|4192|4189.2|4186.5|4183.7|4198.3|4195.5|4186.5|4183.7|4168
1599061500000|2020-09-02 15:45:00|4185.5|4182.7|4183.5|4180.7|4191.5|4188.7|4180.5|4177.7|3244
1599061800000|2020-09-02 15:50:00|4182.9|4180.1|4183.5|4180.7|4184.5|4181.7|4179.1|4176.3|2531
1599062100000|2020-09-02 15:55:00|4183.8|4181|4181.5|4178.7|4184.5|4181.7|4178.1|4175.3|1970
1599062400000|2020-09-02 16:00:00|4181|4178.2|4182.5|4179.7|4187.1|4184.3|4177.5|4174.7|2875
1599062700000|2020-09-02 16:05:00|4183.1|4180.3|4191.3|4188.5|4192.1|4189.3|4174.5|4171.7|4226
1599063000000|2020-09-02 16:10:00|4191.1|4188.3|4187.5|4184.7|4193.5|4190.7|4185.3|4182.5|2717
1599063300000|2020-09-02 16:15:00|4186.5|4183.7|4182.5|4179.7|4187.3|4184.5|4182.1|4179.3|1371
1599063600000|2020-09-02 16:20:00|4183.1|4180.3|4178.5|4175.7|4183.5|4180.7|4176.5|4173.7|2466
1599063900000|2020-09-02 16:25:00|4178|4175.2|4186.3|4183.5|4186.5|4183.7|4174.5|4171.7|2032
1599064200000|2020-09-02 16:30:00|4186.1|4183.3|4179.5|4176.7|4190.1|4187.3|4178.3|4175.5|1906
1599064500000|2020-09-02 16:35:00|4179.3|4176.5|4184.3|4181.5|4186.1|4183.3|4175.5|4172.7|2869
1599064800000|2020-09-02 16:40:00|4183.8|4181|4181.5|4178.7|4186.1|4183.3|4178.5|4175.7|1564
1599065100000|2020-09-02 16:45:00|4181.3|4178.5|4182.5|4179.7|4186.3|4183.5|4176.5|4173.7|1756
1599065400000|2020-09-02 16:50:00|4181.5|4178.7|4179.5|4176.7|4182.5|4179.7|4175.3|4172.5|1397
1599065700000|2020-09-02 16:55:00|4180.1|4177.3|4174.3|4171.5|4181.3|4178.5|4172.5|4169.7|2687
1599066000000|2020-09-02 17:00:00|4174.5|4171.7|4190.6|4187.8|4192.6|4189.8|4172.5|4169.7|3096
1599066300000|2020-09-02 17:05:00|4191.1|4188.3|4192.3|4189.5|4194.6|4191.8|4188.6|4185.8|1744
1599066600000|2020-09-02 17:10:00|4191.9|4189.1|4192.3|4189.5|4194.6|4191.8|4189.1|4186.3|1324
1599066900000|2020-09-02 17:15:00|4191.8|4189|4186.6|4183.8|4194.3|4191.5|4184.3|4181.5|1649
1599067200000|2020-09-02 17:20:00|4187.3|4184.5|4187.1|4184.3|4190.6|4187.8|4185.3|4182.5|989
1599067500000|2020-09-02 17:25:00|4187.3|4184.5|4196.6|4193.8|4199.6|4196.8|4187.3|4184.5|1682
1599067800000|2020-09-02 17:30:00|4196.3|4193.5|4195.6|4192.8|4199.6|4196.8|4189.6|4186.8|1390
1599068100000|2020-09-02 17:35:00|4194.6|4191.8|4194.6|4191.8|4196.6|4193.8|4191.6|4188.8|1034
1599068400000|2020-09-02 17:40:00|4194.4|4191.6|4186.6|4183.8|4195.6|4192.8|4185.6|4182.8|1510
1599068700000|2020-09-02 17:45:00|4186|4183.2|4184.6|4181.8|4189.6|4186.8|4183.6|4180.8|1235
1599069000000|2020-09-02 17:50:00|4184|4181.2|4166.1|4163.3|4187.4|4184.6|4164.6|4161.8|4727
1599069300000|2020-09-02 17:55:00|4165.6|4162.8|4152|4149.2|4167.4|4164.6|4150|4147.2|7854
1599069600000|2020-09-02 18:00:00|4152.6|4149.8|4161|4158.2|4165.3|4162.5|4147|4144.2|7739
1599069900000|2020-09-02 18:05:00|4160.8|4158|4164|4161.2|4169|4166.2|4156.8|4154|3669
1599070200000|2020-09-02 18:10:00|4163.3|4160.5|4164.1|4161.3|4167.1|4164.3|4157.8|4155|2732
1599070500000|2020-09-02 18:15:00|4163.8|4161|4153.1|4150.3|4164.1|4161.3|4151.1|4148.3|10311
1599070800000|2020-09-02 18:20:00|4153.6|4150.8|4147.6|4144.8|4165.6|4162.8|4140.1|4137.3|6182
1599071100000|2020-09-02 18:25:00|4147.8|4145|4170.2|4167.4|4173.6|4170.8|4144.8|4142|13629
1599071400000|2020-09-02 18:30:00|4169.6|4166.8|4159.4|4156.6|4173.2|4170.4|4157.6|4154.8|3765
1599071700000|2020-09-02 18:35:00|4159.6|4156.8|4151.8|4149|4159.6|4156.8|4149.6|4146.8|1928
1599072000000|2020-09-02 18:40:00|4152.1|4149.3|4149.6|4146.8|4155.1|4152.3|4149.6|4146.8|1182
1599072300000|2020-09-02 18:45:00|4150.1|4147.3|4150.6|4147.8|4152.9|4150.1|4147.9|4145.1|1120
1599072600000|2020-09-02 18:50:00|4150.9|4148.1|4148.1|4145.3|4152.1|4149.3|4147.6|4144.8|819
1599072900000|2020-09-02 18:55:00|4147.9|4145.1|4151.1|4148.3|4153.1|4150.3|4147.1|4144.3|533
1599073200000|2020-09-02 19:00:00|4151.6|4148.8|4153.1|4150.3|4153.9|4151.1|4150.1|4147.3|526
1599073500000|2020-09-02 19:05:00|4152.9|4150.1|4148.6|4145.8|4153.6|4150.8|4148.1|4145.3|350
1599073800000|2020-09-02 19:10:00|4148.9|4146.1|4150.6|4147.8|4152.9|4150.1|4148.6|4145.8|329
1599074100000|2020-09-02 19:15:00|4150.9|4148.1|4153.1|4150.3|4153.1|4150.3|4150.1|4147.3|320
1599074400000|2020-09-02 19:20:00|4152.9|4150.1|4152.1|4149.3|4154.1|4151.3|4151.1|4148.3|356
1599074700000|2020-09-02 19:25:00|4151.9|4149.1|4155.1|4152.3|4155.1|4152.3|4150.1|4147.3|660
1599075000000|2020-09-02 19:30:00|4154.3|4151.5|4164.1|4161.3|4164.7|4161.9|4154.1|4151.3|1647
1599075300000|2020-09-02 19:35:00|4164.7|4161.9|4169.1|4166.3|4170.9|4168.1|4159.1|4156.3|914
1599075600000|2020-09-02 19:40:00|4168.9|4166.1|4168.9|4166.1|4172.1|4169.3|4167.9|4165.1|459
1599075900000|2020-09-02 19:45:00|4168.7|4165.9|4170.9|4168.1|4172.7|4169.9|4168.1|4165.3|397
1599076200000|2020-09-02 19:50:00|4171.1|4168.3|4172.1|4169.3|4172.1|4169.3|4169.7|4166.9|502
1599076500000|2020-09-02 19:55:00|4171.9|4169.1|4173.7|4170.9|4177.1|4174.3|4170.1|4167.3|787
1599076800000|2020-09-02 20:00:00|4173.9|4171.1|4175.9|4173.1|4177.9|4175.1|4171.7|4168.9|575
1599077100000|2020-09-02 20:05:00|4175.7|4172.9|4178.7|4175.9|4179.7|4176.9|4174.7|4171.9|886
1599077400000|2020-09-02 20:10:00|4179.2|4176.4|4180.7|4177.9|4183.7|4180.9|4179.2|4176.4|481
1599077700000|2020-09-02 20:15:00|4181.5|4178.7|4180.5|4177.7|4183.5|4180.7|4180.2|4177.4|217
1599078000000|2020-09-02 20:20:00|4180.7|4177.9|4176.7|4173.9|4181|4178.2|4176.5|4173.7|233
1599078300000|2020-09-02 20:25:00|4176.2|4173.4|4177.7|4174.9|4178.5|4175.7|4176.2|4173.4|278
1599078600000|2020-09-02 20:30:00|4177.5|4174.7|4173.5|4170.7|4177.5|4174.7|4171.7|4168.9|385
1599078900000|2020-09-02 20:35:00|4174|4171.2|4172.7|4169.9|4174.5|4171.7|4172.7|4169.9|75
1599079200000|2020-09-02 20:40:00|4173|4170.2|4175|4172.2|4175.5|4172.7|4172.5|4169.7|155
1599079500000|2020-09-02 20:45:00|4174.7|4171.9|4171.7|4168.9|4179.3|4176.5|4171.3|4168.5|621
1599079800000|2020-09-02 20:50:00|4171.5|4168.7|4175.5|4172.7|4177.3|4174.5|4170.5|4167.7|297
1599080100000|2020-09-02 20:55:00|4175.8|4173|4175.3|4172.5|4177.5|4174.7|4173.5|4170.7|546
1599084000000|2020-09-02 22:00:00|4172.5|4169.7|4180.5|4177.7|4183.3|4180.5|4172.5|4169.7|445
1599084300000|2020-09-02 22:05:00|4181.1|4178.3|4186.6|4183.8|4188.3|4185.5|4180.5|4177.7|358
1599084600000|2020-09-02 22:10:00|4187.6|4184.8|4183.8|4181|4187.8|4185|4182.6|4179.8|202
1599084900000|2020-09-02 22:15:00|4184.3|4181.5|4183.6|4180.8|4184.8|4182|4182.8|4180|55
1599085200000|2020-09-02 22:20:00|4184.1|4181.3|4189.5|4186.7|4190.6|4187.8|4183.6|4180.8|397
1599085500000|2020-09-02 22:25:00|4189.2|4186.4|4193|4190.2|4194.6|4191.8|4189|4186.2|344
1599085800000|2020-09-02 22:30:00|4193.6|4190.8|4188.7|4185.9|4193.8|4191|4188.5|4185.7|93
1599086100000|2020-09-02 22:35:00|4189|4186.2|4187.8|4185|4189|4186.2|4187|4184.2|102
1599086400000|2020-09-02 22:40:00|4187|4184.2|4186|4183.2|4188|4185.2|4186|4183.2|120
1599086700000|2020-09-02 22:45:00|4187|4184.2|4187.8|4185|4189|4186.2|4187|4184.2|86
1599087000000|2020-09-02 22:50:00|4188|4185.2|4186|4183.2|4188|4185.2|4186|4183.2|73
1599087300000|2020-09-02 22:55:00|4186.3|4183.5|4186|4183.2|4189|4186.2|4186|4183.2|73
1599087600000|2020-09-02 23:00:00|4185.8|4183|4185|4182.2|4185.8|4183|4183|4180.2|75
1599087900000|2020-09-02 23:05:00|4184.8|4182|4186|4183.2|4186|4183.2|4184|4181.2|45
1599088200000|2020-09-02 23:10:00|4186.6|4183.8|4187.1|4184.3|4187.8|4185|4186.5|4183.7|25
1599088500000|2020-09-02 23:15:00|4186.8|4184|4187.1|4184.3|4187.8|4185|4186.8|4184|37
1599088800000|2020-09-02 23:20:00|4187.6|4184.8|4188.8|4186|4189.1|4186.3|4187.6|4184.8|76
1599089100000|2020-09-02 23:25:00|4189.4|4186.6|4187.3|4184.5|4189.8|4187|4187.1|4184.3|75
1599089400000|2020-09-02 23:30:00|4188.1|4185.3|4187.3|4184.5|4189.1|4186.3|4187.3|4184.5|59
1599089700000|2020-09-02 23:35:00|4186.3|4183.5|4185.8|4183|4186.3|4183.5|4185.1|4182.3|65
1599090000000|2020-09-02 23:40:00|4185.1|4182.3|4186.1|4183.3|4187.3|4184.5|4185.1|4182.3|42
1599090300000|2020-09-02 23:45:00|4185.5|4182.7|4185.1|4182.3|4186.1|4183.3|4183.1|4180.3|107
1599090600000|2020-09-02 23:50:00|4185.4|4182.6|4191.1|4188.3|4191.1|4188.3|4185.1|4182.3|190
1599090900000|2020-09-02 23:55:00|4191.3|4188.5|4194.1|4191.3|4195.3|4192.5|4190.9|4188.1|516
1599091200000|2020-09-03 00:00:00|4193.5|4190.7|4190.6|4187.8|4195.6|4192.8|4184.6|4181.8|1356
1599091500000|2020-09-03 00:05:00|4190.9|4188.1|4192.1|4189.3|4194.6|4191.8|4189.3|4186.5|457
1599091800000|2020-09-03 00:10:00|4191.9|4189.1|4193.1|4190.3|4195.1|4192.3|4191.9|4189.1|338
1599092100000|2020-09-03 00:15:00|4192.6|4189.8|4193.1|4190.3|4195.3|4192.5|4192.1|4189.3|240
1599092400000|2020-09-03 00:20:00|4192.9|4190.1|4192.1|4189.3|4195.1|4192.3|4191.1|4188.3|308
1599092700000|2020-09-03 00:25:00|4192.6|4189.8|4194.1|4191.3|4195.1|4192.3|4192.6|4189.8|191
1599093000000|2020-09-03 00:30:00|4194.7|4191.9|4195.1|4192.3|4196.1|4193.3|4191.3|4188.5|356
1599093300000|2020-09-03 00:35:00|4195.3|4192.5|4196.1|4193.3|4196.1|4193.3|4195.1|4192.3|160
1599093600000|2020-09-03 00:40:00|4195.9|4193.1|4193.1|4190.3|4196.1|4193.3|4192.3|4189.5|146
1599093900000|2020-09-03 00:45:00|4193.3|4190.5|4191.1|4188.3|4193.6|4190.8|4189.1|4186.3|331
1599094200000|2020-09-03 00:50:00|4191.4|4188.6|4184.1|4181.3|4192.9|4190.1|4181.9|4179.1|766
1599094500000|2020-09-03 00:55:00|4183.1|4180.3|4180.9|4178.1|4184.1|4181.3|4179.1|4176.3|386
1599094800000|2020-09-03 01:00:00|4180.4|4177.6|4179.1|4176.3|4183.1|4180.3|4170.9|4168.1|2371
1599095100000|2020-09-03 01:05:00|4178.6|4175.8|4170.9|4168.1|4178.9|4176.1|4166.9|4164.1|1400
1599095400000|2020-09-03 01:10:00|4171.2|4168.4|4172.9|4170.1|4174.9|4172.1|4164.4|4161.6|714
1599095700000|2020-09-03 01:15:00|4172.1|4169.3|4175.1|4172.3|4176.4|4173.6|4169.9|4167.1|471
1599096000000|2020-09-03 01:20:00|4174.9|4172.1|4173.4|4170.6|4174.9|4172.1|4169.1|4166.3|308
1599096300000|2020-09-03 01:25:00|4173.9|4171.1|4172.2|4169.4|4175.2|4172.4|4171.9|4169.1|115
1599096600000|2020-09-03 01:30:00|4171.9|4169.1|4171.2|4168.4|4171.9|4169.1|4166.9|4164.1|310
1599096900000|2020-09-03 01:35:00|4170.9|4168.1|4176.2|4173.4|4177.4|4174.6|4168.2|4165.4|281
1599097200000|2020-09-03 01:40:00|4176.4|4173.6|4176.7|4173.9|4178.7|4175.9|4174.2|4171.4|261
1599097500000|2020-09-03 01:45:00|4176.9|4174.1|4180.9|4178.1|4183.4|4180.6|4175.7|4172.9|523
1599097800000|2020-09-03 01:50:00|4181.2|4178.4|4183.2|4180.4|4183.4|4180.6|4179.9|4177.1|134
1599098100000|2020-09-03 01:55:00|4183.9|4181.1|4186.9|4184.1|4189.4|4186.6|4182.9|4180.1|396
1599098400000|2020-09-03 02:00:00|4186.2|4183.4|4185.2|4182.4|4186.9|4184.1|4182.9|4180.1|215
1599098700000|2020-09-03 02:05:00|4185.4|4182.6|4184.4|4181.6|4186.2|4183.4|4183|4180.2|200
1599099000000|2020-09-03 02:10:00|4184.2|4181.4|4185|4182.2|4187|4184.2|4184.2|4181.4|203
1599099300000|2020-09-03 02:15:00|4185.2|4182.4|4182.2|4179.4|4187|4184.2|4182|4179.2|148
1599099600000|2020-09-03 02:20:00|4183|4180.2|4184.4|4181.6|4185|4182.2|4181.7|4178.9|105
1599099900000|2020-09-03 02:25:00|4184.2|4181.4|4182.2|4179.4|4186|4183.2|4182|4179.2|166
1599100200000|2020-09-03 02:30:00|4182|4179.2|4182.2|4179.4|4184.2|4181.4|4182|4179.2|135
1599100500000|2020-09-03 02:35:00|4182.7|4179.9|4179.2|4176.4|4184.2|4181.4|4178|4175.2|215
1599100800000|2020-09-03 02:40:00|4179|4176.2|4182.2|4179.4|4183|4180.2|4178.7|4175.9|153
1599101100000|2020-09-03 02:45:00|4182|4179.2|4182.2|4179.4|4183|4180.2|4179.2|4176.4|154
1599101400000|2020-09-03 02:50:00|4182|4179.2|4179|4176.2|4182|4179.2|4178.2|4175.4|188
1599101700000|2020-09-03 02:55:00|4179.2|4176.4|4179|4176.2|4179.4|4176.6|4178|4175.2|174
1599102000000|2020-09-03 03:00:00|4179.8|4177|4178.5|4175.7|4180|4177.2|4176|4173.2|172
1599102300000|2020-09-03 03:05:00|4178.2|4175.4|4173.5|4170.7|4179|4176.2|4173.2|4170.4|272
1599102600000|2020-09-03 03:10:00|4173.2|4170.4|4175|4172.2|4175.5|4172.7|4173.2|4170.4|99
1599102900000|2020-09-03 03:15:00|4175.2|4172.4|4172.5|4169.7|4176|4173.2|4172.5|4169.7|173
1599103200000|2020-09-03 03:20:00|4172.2|4169.4|4174.5|4171.7|4175.2|4172.4|4172.2|4169.4|84
1599103500000|2020-09-03 03:25:00|4174.7|4171.9|4177|4174.2|4177|4174.2|4174.5|4171.7|116
1599103800000|2020-09-03 03:30:00|4177.2|4174.4|4178.2|4175.4|4178.5|4175.7|4176.7|4173.9|96
1599104100000|2020-09-03 03:35:00|4178.5|4175.7|4179.3|4176.5|4180.2|4177.4|4178.2|4175.4|115
1599104400000|2020-09-03 03:40:00|4179|4176.2|4179.3|4176.5|4179.3|4176.5|4178|4175.2|54
1599104700000|2020-09-03 03:45:00|4179|4176.2|4178|4175.2|4179.3|4176.5|4177|4174.2|158
1599105000000|2020-09-03 03:50:00|4178.3|4175.5|4177.3|4174.5|4179|4176.2|4176.5|4173.7|89
1599105300000|2020-09-03 03:55:00|4178|4175.2|4178.3|4175.5|4179.3|4176.5|4177.3|4174.5|124
1599105600000|2020-09-03 04:00:00|4178.5|4175.7|4175.5|4172.7|4178.5|4175.7|4174.5|4171.7|182
1599105900000|2020-09-03 04:05:00|4175.8|4173|4178|4175.2|4178.3|4175.5|4175.5|4172.7|93
1599106200000|2020-09-03 04:10:00|4178.3|4175.5|4175.3|4172.5|4178.3|4175.5|4175|4172.2|58
1599106500000|2020-09-03 04:15:00|4175|4172.2|4175|4172.2|4176|4173.2|4174.3|4171.5|105
1599106800000|2020-09-03 04:20:00|4175.3|4172.5|4175.3|4172.5|4176.1|4173.3|4174.5|4171.7|56
1599107100000|2020-09-03 04:25:00|4176.1|4173.3|4176.3|4173.5|4177.5|4174.7|4176.1|4173.3|100
1599107400000|2020-09-03 04:30:00|4176.1|4173.3|4173.3|4170.5|4176.1|4173.3|4173.1|4170.3|189
1599107700000|2020-09-03 04:35:00|4173.6|4170.8|4173.3|4170.5|4173.6|4170.8|4173.3|4170.5|50
1599108000000|2020-09-03 04:40:00|4173.8|4171|4170.3|4167.5|4173.8|4171|4169.1|4166.3|179
1599108300000|2020-09-03 04:45:00|4170.5|4167.7|4171.5|4168.7|4172.3|4169.5|4170.5|4167.7|245
1599108600000|2020-09-03 04:50:00|4171.8|4169|4171.3|4168.5|4172.1|4169.3|4170.1|4167.3|108
1599108900000|2020-09-03 04:55:00|4171.1|4168.3|4171.1|4168.3|4171.3|4168.5|4171.1|4168.3|29
1599109200000|2020-09-03 05:00:00|4171.3|4168.5|4168.1|4165.3|4172.3|4169.5|4167.3|4164.5|253
1599109500000|2020-09-03 05:05:00|4168.3|4165.5|4169.3|4166.5|4169.5|4166.7|4168.1|4165.3|122
1599109800000|2020-09-03 05:10:00|4169.1|4166.3|4168.1|4165.3|4169.3|4166.5|4167.1|4164.3|85
1599110100000|2020-09-03 05:15:00|4168.3|4165.5|4168.3|4165.5|4168.6|4165.8|4168.1|4165.3|180
1599110400000|2020-09-03 05:20:00|4168.6|4165.8|4167.6|4164.8|4169.3|4166.5|4167.3|4164.5|192
1599110700000|2020-09-03 05:25:00|4168.3|4165.5|4166.3|4163.5|4168.3|4165.5|4164.6|4161.8|207
1599111000000|2020-09-03 05:30:00|4166.1|4163.3|4158.6|4155.8|4166.1|4163.3|4157.1|4154.3|869
1599111300000|2020-09-03 05:35:00|4158.3|4155.5|4161.3|4158.5|4162.6|4159.8|4158.3|4155.5|297
1599111600000|2020-09-03 05:40:00|4161.1|4158.3|4160.1|4157.3|4162.8|4160|4159.6|4156.8|283
1599111900000|2020-09-03 05:45:00|4159.6|4156.8|4161.3|4158.5|4162.3|4159.5|4159.3|4156.5|225
1599112200000|2020-09-03 05:50:00|4161.6|4158.8|4162.6|4159.8|4163.6|4160.8|4160.6|4157.8|220
1599112500000|2020-09-03 05:55:00|4162.9|4160.1|4160.6|4157.8|4163.6|4160.8|4160.6|4157.8|130
1599112800000|2020-09-03 06:00:00|4160.4|4157.6|4158.1|4155.3|4161.6|4158.8|4157.6|4154.8|314
1599113100000|2020-09-03 06:05:00|4157.8|4155|4159.6|4156.8|4160.9|4158.1|4156.4|4153.6|345
1599113400000|2020-09-03 06:10:00|4160.6|4157.8|4159.6|4156.8|4161.6|4158.8|4158.6|4155.8|305
1599113700000|2020-09-03 06:15:00|4160.1|4157.3|4156.4|4153.6|4160.4|4157.6|4155.1|4152.3|360
1599114000000|2020-09-03 06:20:00|4156.6|4153.8|4169.6|4166.8|4170.6|4167.8|4156.4|4153.6|435
1599114300000|2020-09-03 06:25:00|4170.1|4167.3|4172.1|4169.3|4173.6|4170.8|4170.1|4167.3|443
1599114600000|2020-09-03 06:30:00|4171.9|4169.1|4167.4|4164.6|4171.9|4169.1|4166.6|4163.8|348
1599114900000|2020-09-03 06:35:00|4167.1|4164.3|4164.2|4161.4|4169.6|4166.8|4162.4|4159.6|435
1599115200000|2020-09-03 06:40:00|4163.6|4160.8|4156.6|4153.8|4164.2|4161.4|4155.4|4152.6|470
1599115500000|2020-09-03 06:45:00|4156.4|4153.6|4154.6|4151.8|4158.6|4155.8|4152.6|4149.8|596
1599115800000|2020-09-03 06:50:00|4153.6|4150.8|4154.6|4151.8|4156.2|4153.4|4152.4|4149.6|308
1599116100000|2020-09-03 06:55:00|4155.4|4152.6|4156.2|4153.4|4158.2|4155.4|4152.4|4149.6|346
1599116400000|2020-09-03 07:00:00|4155.6|4152.8|4149.2|4146.4|4157.4|4154.6|4143.1|4140.3|1959
1599116700000|2020-09-03 07:05:00|4149.4|4146.6|4149.4|4146.6|4153.2|4150.4|4146.6|4143.8|945
1599117000000|2020-09-03 07:10:00|4149.2|4146.4|4148.2|4145.4|4151.2|4148.4|4146.4|4143.6|746
1599117300000|2020-09-03 07:15:00|4147.9|4145.1|4137.6|4134.8|4149.2|4146.4|4135.6|4132.8|1662
1599117600000|2020-09-03 07:20:00|4137.9|4135.1|4133.7|4130.9|4139.6|4136.8|4129.6|4126.8|1521
1599117900000|2020-09-03 07:25:00|4133.1|4130.3|4131.7|4128.9|4133.1|4130.3|4126.7|4123.9|1568
1599118200000|2020-09-03 07:30:00|4131.9|4129.1|4138.7|4135.9|4139.9|4137.1|4130.7|4127.9|1010
1599118500000|2020-09-03 07:35:00|4138.4|4135.6|4141.2|4138.4|4146.7|4143.9|4136.7|4133.9|1042
1599118800000|2020-09-03 07:40:00|4141.7|4138.9|4137.2|4134.4|4142.9|4140.1|4136.7|4133.9|824
1599119100000|2020-09-03 07:45:00|4137.7|4134.9|4138.9|4136.1|4141.7|4138.9|4135.7|4132.9|598
1599119400000|2020-09-03 07:50:00|4139.4|4136.6|4143.9|4141.1|4147.7|4144.9|4138.4|4135.6|801
1599119700000|2020-09-03 07:55:00|4144.4|4141.6|4142.9|4140.1|4147.1|4144.3|4138.7|4135.9|680
1599120000000|2020-09-03 08:00:00|4142.7|4139.9|4138.9|4136.1|4143.9|4141.1|4134.7|4131.9|1320
1599120300000|2020-09-03 08:05:00|4138.7|4135.9|4134.7|4131.9|4139.9|4137.1|4133.7|4130.9|1015
1599120600000|2020-09-03 08:10:00|4135.7|4132.9|4135.9|4133.1|4136.7|4133.9|4134.2|4131.4|385
1599120900000|2020-09-03 08:15:00|4136.7|4133.9|4139.9|4137.1|4139.9|4137.1|4131.7|4128.9|771
1599121200000|2020-09-03 08:20:00|4140.2|4137.4|4140.2|4137.4|4143.7|4140.9|4131.7|4128.9|949
1599121500000|2020-09-03 08:25:00|4140.7|4137.9|4135.7|4132.9|4140.7|4137.9|4133.2|4130.4|702
1599121800000|2020-09-03 08:30:00|4136.2|4133.4|4122.9|4120.1|4138.9|4136.1|4122.7|4119.9|2323
1599122100000|2020-09-03 08:35:00|4123.4|4120.6|4106.9|4104.1|4123.9|4121.1|4105.2|4102|3560
1599122400000|2020-09-03 08:40:00|4107.2|4104.4|4104.9|4102.1|4109.2|4106.4|4097.2|4094.4|3932
1599122700000|2020-09-03 08:45:00|4105.2|4102.4|4103.7|4100.9|4105.9|4103.1|4097.2|4094.4|2765
1599123000000|2020-09-03 08:50:00|4103.2|4100.4|4100|4097.2|4103.9|4101.1|4095.2|4092.4|1218
1599123300000|2020-09-03 08:55:00|4100.2|4097.4|4099.5|4096.7|4106.7|4103.9|4093.7|4090.9|3036
1599123600000|2020-09-03 09:00:00|4099.3|4096.5|4100.7|4097.9|4105.7|4102.9|4094.7|4091.9|1587
1599123900000|2020-09-03 09:05:00|4100.5|4097.7|4106.5|4103.7|4106.7|4103.9|4099.5|4096.7|735
1599124200000|2020-09-03 09:10:00|4106.7|4103.9|4104.5|4101.7|4106.7|4103.9|4101.7|4098.9|620
1599124500000|2020-09-03 09:15:00|4104.7|4101.9|4105.5|4102.7|4107.7|4104.9|4100.7|4097.9|687
1599124800000|2020-09-03 09:20:00|4105|4102.2|4102.7|4099.9|4106.7|4103.9|4098.7|4095.9|770
1599125100000|2020-09-03 09:25:00|4102.5|4099.7|4097.7|4094.9|4102.5|4099.7|4096.7|4093.9|924
1599125400000|2020-09-03 09:30:00|4098|4095.2|4103.7|4100.9|4104.7|4101.9|4097.7|4094.9|725
1599125700000|2020-09-03 09:35:00|4103.5|4100.7|4110|4107.2|4111.2|4108.4|4102.2|4099.4|814
1599126000000|2020-09-03 09:40:00|4110.2|4107.4|4111.8|4109|4113.8|4111|4109|4106.2|1055
1599126300000|2020-09-03 09:45:00|4110.8|4108|4110.8|4108|4113|4110.2|4107.5|4104.7|859
1599126600000|2020-09-03 09:50:00|4110.5|4107.7|4113.2|4110.4|4114.2|4111.4|4108|4105.2|473
1599126900000|2020-09-03 09:55:00|4113|4110.2|4109.2|4106.4|4114.8|4112|4109|4106.2|608
1599127200000|2020-09-03 10:00:00|4108.2|4105.4|4109.2|4106.4|4110.2|4107.4|4102.2|4099.4|864
1599127500000|2020-09-03 10:05:00|4109.8|4107|4107.2|4104.4|4111.2|4108.4|4105.7|4102.9|489
1599127800000|2020-09-03 10:10:00|4107.8|4105|4096|4093.2|4108.2|4105.4|4096|4093.2|1015
1599128100000|2020-09-03 10:15:00|4095.8|4093|4094.3|4091.5|4099|4096.2|4093.8|4091|637
1599128400000|2020-09-03 10:20:00|4094.5|4091.7|4089.3|4086.5|4095|4092.2|4085.8|4083|2062
1599128700000|2020-09-03 10:25:00|4089.8|4087|4083.3|4080.5|4090.3|4087.5|4083.3|4080.5|1194
1599129000000|2020-09-03 10:30:00|4083.5|4080.7|4088|4085.2|4090.3|4087.5|4083.5|4080.7|762
1599129300000|2020-09-03 10:35:00|4087.8|4085|4098.3|4095.5|4099|4096.2|4084.3|4081.5|1189
1599129600000|2020-09-03 10:40:00|4098.8|4096|4099.3|4096.5|4100.3|4097.5|4096|4093.2|696
1599129900000|2020-09-03 10:45:00|4099.8|4097|4102.3|4099.5|4103.3|4100.5|4096|4093.2|840
1599130200000|2020-09-03 10:50:00|4102.5|4099.7|4101.3|4098.5|4104.3|4101.5|4100|4097.2|725
1599130500000|2020-09-03 10:55:00|4102.3|4099.5|4094.3|4091.5|4103.3|4100.5|4093.3|4090.5|736
1599130800000|2020-09-03 11:00:00|4094.5|4091.7|4090.3|4087.5|4096.3|4093.5|4089.1|4086.3|903
1599131100000|2020-09-03 11:05:00|4090.8|4088|4090.6|4087.8|4091.3|4088.5|4087.3|4084.5|546
1599131400000|2020-09-03 11:10:00|4090.3|4087.5|4075.3|4072.5|4091.1|4088.3|4074.3|4071.5|1818
1599131700000|2020-09-03 11:15:00|4075.1|4072.3|4071.3|4068.5|4076.3|4073.5|4066.3|4063.5|3146
1599132000000|2020-09-03 11:20:00|4071.5|4068.7|4051.8|4049|4072.8|4070|4047.5|4044.7|4686
1599132300000|2020-09-03 11:25:00|4051.2|4048.4|4045.8|4043|4051.5|4048.7|4041.8|4039|2531
1599132600000|2020-09-03 11:30:00|4046.5|4043.7|4061.5|4058.7|4061.8|4059|4045.8|4043|2276
1599132900000|2020-09-03 11:35:00|4061.8|4059|4062.8|4060|4064.8|4062|4056.8|4054|1346
1599133200000|2020-09-03 11:40:00|4063.1|4060.3|4062.8|4060|4065.8|4063|4059.6|4056.8|1909
1599133500000|2020-09-03 11:45:00|4063.1|4060.3|4075.1|4072.3|4077.3|4074.5|4059.1|4056.3|1887
1599133800000|2020-09-03 11:50:00|4075.3|4072.5|4073.6|4070.8|4077.6|4074.8|4069.8|4067|1308
1599134100000|2020-09-03 11:55:00|4073.3|4070.5|4081.6|4078.8|4084.3|4081.5|4072.3|4069.5|1748
1599134400000|2020-09-03 12:00:00|4081.3|4078.5|4085.1|4082.3|4088.8|4086|4077.3|4074.5|2126
1599134700000|2020-09-03 12:05:00|4084.3|4081.5|4085.3|4082.5|4090.3|4087.5|4083.6|4080.8|1215
1599135000000|2020-09-03 12:10:00|4085.6|4082.8|4082.1|4079.3|4089.3|4086.5|4080.6|4077.8|1093
1599135300000|2020-09-03 12:15:00|4082.3|4079.5|4079.6|4076.8|4084.1|4081.3|4076.3|4073.5|1579
1599135600000|2020-09-03 12:20:00|4079.3|4076.5|4075.6|4072.8|4080.3|4077.5|4072.1|4069.3|1309
1599135900000|2020-09-03 12:25:00|4075.3|4072.5|4078.4|4075.6|4078.4|4075.6|4074.6|4071.8|1018
1599136200000|2020-09-03 12:30:00|4079.4|4076.6|4085.4|4082.6|4085.4|4082.6|4077.1|4074.3|1362
1599136500000|2020-09-03 12:35:00|4086.1|4083.3|4104.1|4101.3|4104.9|4102.1|4085.4|4082.6|2776
1599136800000|2020-09-03 12:40:00|4104.9|4102.1|4092.2|4089.4|4107.9|4105.1|4091.9|4089.1|3609
1599137100000|2020-09-03 12:45:00|4092.9|4090.1|4097.4|4094.6|4098.1|4095.3|4089.9|4087.1|1157
1599137400000|2020-09-03 12:50:00|4097.1|4094.3|4088.4|4085.6|4098.1|4095.3|4088.4|4085.6|862
1599137700000|2020-09-03 12:55:00|4087.9|4085.1|4085.1|4082.3|4088.4|4085.6|4085.1|4082.3|944
1599138000000|2020-09-03 13:00:00|4085.4|4082.6|4076.9|4074.1|4087.4|4084.6|4060.1|4057.3|7134
1599138300000|2020-09-03 13:05:00|4077.7|4074.9|4081.2|4078.4|4096.9|4094.1|4077.7|4074.9|4866
1599138600000|2020-09-03 13:10:00|4081.4|4078.6|4078.2|4075.4|4082.9|4080.1|4072.9|4070.1|2843
1599138900000|2020-09-03 13:15:00|4078.4|4075.6|4078.9|4076.1|4097.9|4095.1|4075.9|4073.1|2681
1599139200000|2020-09-03 13:20:00|4078.4|4075.6|4067.4|4064.6|4081.9|4079.1|4066.4|4063.6|2157
1599139500000|2020-09-03 13:25:00|4067.2|4064.4|4072.2|4069.4|4073.9|4071.1|4064.4|4061.6|2049
1599139800000|2020-09-03 13:30:00|4071.7|4068.9|4083.9|4081.1|4089.9|4087.1|4063.9|4061.1|4020
1599140100000|2020-09-03 13:35:00|4084.9|4082.1|4100.5|4097.7|4101.7|4098.9|4082.9|4080.1|3164
1599140400000|2020-09-03 13:40:00|4100.7|4097.9|4114.5|4111.7|4115.5|4112.7|4096.5|4093.7|5742
1599140700000|2020-09-03 13:45:00|4115|4112.2|4123|4120.2|4127.5|4124.7|4113.5|4110.7|7714
1599141000000|2020-09-03 13:50:00|4122.8|4120|4122|4119.2|4128|4125.2|4112.5|4109.7|5777
1599141300000|2020-09-03 13:55:00|4121.5|4118.7|4122.2|4119.4|4130.2|4127.4|4120.2|4117.4|3222
1599141600000|2020-09-03 14:00:00|4122|4119.2|4134|4131.2|4135|4132.2|4118|4115.2|5773
1599141900000|2020-09-03 14:05:00|4134.5|4131.7|4145.5|4142.7|4159.5|4156.7|4131|4128.2|8925
1599142200000|2020-09-03 14:10:00|4145|4142.2|4140.3|4137.5|4158.5|4155.7|4137.5|4134.7|5946
1599142500000|2020-09-03 14:15:00|4141|4138.2|4126.3|4123.5|4144.3|4141.5|4124.3|4121.5|3788
1599142800000|2020-09-03 14:20:00|4126.8|4124|4108.5|4105.7|4127.5|4124.7|4107|4104.2|3981
1599143100000|2020-09-03 14:25:00|4109|4106.2|4121|4118.2|4121|4118.2|4109|4106.2|2900
1599143400000|2020-09-03 14:30:00|4121.3|4118.5|4115.3|4112.5|4126.5|4123.7|4110.3|4107.5|3768
1599143700000|2020-09-03 14:35:00|4115.5|4112.7|4103.3|4100.5|4115.8|4113|4099|4096.2|2841
1599144000000|2020-09-03 14:40:00|4103.5|4100.7|4088.5|4085.7|4107.3|4104.5|4088|4085.2|3603
1599144300000|2020-09-03 14:45:00|4089.3|4086.5|4079|4076.2|4094|4091.2|4078.5|4075.7|3535
1599144600000|2020-09-03 14:50:00|4078.8|4076|4091|4088.2|4092.3|4089.5|4078.5|4075.7|2902
1599144900000|2020-09-03 14:55:00|4091.3|4088.5|4093.5|4090.7|4097|4094.2|4083.5|4080.7|3008
1599145200000|2020-09-03 15:00:00|4093.3|4090.5|4088|4085.2|4096.3|4093.5|4079.5|4076.7|2952
1599145500000|2020-09-03 15:05:00|4088.8|4086|4084.1|4081.3|4095.1|4092.3|4078.1|4075.3|2469
1599145800000|2020-09-03 15:10:00|4084.3|4081.5|4079.3|4076.5|4088.1|4085.3|4076.1|4073.3|2091
1599146100000|2020-09-03 15:15:00|4079.1|4076.3|4072.1|4069.3|4079.5|4076.7|4064.5|4061.7|3923
1599146400000|2020-09-03 15:20:00|4072.3|4069.5|4063.1|4060.3|4075.3|4072.5|4058.1|4055.3|4695
1599146700000|2020-09-03 15:25:00|4063.3|4060.5|4065.1|4062.3|4076.1|4073.3|4062.3|4059.5|3335
1599147000000|2020-09-03 15:30:00|4064.3|4061.5|4064.3|4061.5|4071.3|4068.5|4058.5|4055.7|4389
1599147300000|2020-09-03 15:35:00|4064.1|4061.3|4065.6|4062.8|4070.5|4067.7|4058.5|4055.7|4151
1599147600000|2020-09-03 15:40:00|4066.1|4063.3|4078.6|4075.8|4085.1|4082.3|4063.6|4060.8|3838
1599147900000|2020-09-03 15:45:00|4078.3|4075.5|4082.3|4079.5|4086.6|4083.8|4070.1|4067.3|2575
1599148200000|2020-09-03 15:50:00|4082.1|4079.3|4104.1|4101.3|4104.3|4101.5|4080.1|4077.3|2781
1599148500000|2020-09-03 15:55:00|4105.1|4102.3|4111.1|4108.3|4114.6|4111.8|4104.1|4101.3|5382
1599148800000|2020-09-03 16:00:00|4110.6|4107.8|4137.9|4135.1|4138.1|4135.3|4110.6|4107.8|9859
1599149100000|2020-09-03 16:05:00|4138.1|4135.3|4139.1|4136.3|4139.1|4136.3|4127.6|4124.8|3814
1599149400000|2020-09-03 16:10:00|4139.6|4136.8|4139.3|4136.5|4143.1|4140.3|4135.1|4132.3|3297
1599149700000|2020-09-03 16:15:00|4139.1|4136.3|4137.3|4134.5|4144.1|4141.3|4131.1|4128.3|2832
1599150000000|2020-09-03 16:20:00|4137.1|4134.3|4134.1|4131.3|4141.3|4138.5|4134.1|4131.3|1502
1599150300000|2020-09-03 16:25:00|4133.9|4131.1|4137.1|4134.3|4140.1|4137.3|4133.1|4130.3|1780
1599150600000|2020-09-03 16:30:00|4137.8|4135|4143.9|4141.1|4150.1|4147.3|4135.1|4132.3|3615
1599150900000|2020-09-03 16:35:00|4143.4|4140.6|4137.4|4134.6|4144.1|4141.3|4130.1|4127.3|2134
1599151200000|2020-09-03 16:40:00|4137.1|4134.3|4147.1|4144.3|4150.1|4147.3|4137.1|4134.3|2957
1599151500000|2020-09-03 16:45:00|4146.4|4143.6|4146.9|4144.1|4153.9|4151.1|4140.1|4137.3|3038
1599151800000|2020-09-03 16:50:00|4147.1|4144.3|4155.7|4152.9|4157.7|4154.9|4147.1|4144.3|2408
1599152100000|2020-09-03 16:55:00|4155.1|4152.3|4150.4|4147.6|4157.7|4154.9|4145.9|4143.1|2427
1599152400000|2020-09-03 17:00:00|4150.7|4147.9|4139.4|4136.6|4152.9|4150.1|4133.1|4130.3|4468
1599152700000|2020-09-03 17:05:00|4139.1|4136.3|4162.1|4159.3|4165.9|4163.1|4137.6|4134.8|3958
1599153000000|2020-09-03 17:10:00|4162.4|4159.6|4164.1|4161.3|4169.1|4166.3|4160.1|4157.3|4506
1599153300000|2020-09-03 17:15:00|4163.7|4160.9|4163.1|4160.3|4170.1|4167.3|4158.7|4155.9|2318
1599153600000|2020-09-03 17:20:00|4162.7|4159.9|4159.7|4156.9|4168.7|4165.9|4159.2|4156.4|1576
1599153900000|2020-09-03 17:25:00|4159.4|4156.6|4153.4|4150.6|4161.2|4158.4|4146.2|4143.4|3384
1599154200000|2020-09-03 17:30:00|4153.2|4150.4|4149.4|4146.6|4158.2|4155.4|4147.2|4144.4|2014
1599154500000|2020-09-03 17:35:00|4149.2|4146.4|4157.7|4154.9|4161.7|4158.9|4149.2|4146.4|1769
1599154800000|2020-09-03 17:40:00|4158.2|4155.4|4152.2|4149.4|4163.9|4161.1|4149.7|4146.9|2195
1599155100000|2020-09-03 17:45:00|4152.9|4150.1|4144.2|4141.4|4158.2|4155.4|4141.2|4138.4|2747
1599155400000|2020-09-03 17:50:00|4144.7|4141.9|4154.9|4152.1|4156.7|4153.9|4144.7|4141.9|1653
1599155700000|2020-09-03 17:55:00|4154.2|4151.4|4149.7|4146.9|4154.9|4152.1|4149.2|4146.4|1013
1599156000000|2020-09-03 18:00:00|4149.9|4147.1|4157.9|4155.1|4160.7|4157.9|4148.2|4145.4|2307
1599156300000|2020-09-03 18:05:00|4157.7|4154.9|4161.4|4158.6|4162.2|4159.4|4153.2|4150.4|1348
1599156600000|2020-09-03 18:10:00|4161.2|4158.4|4158.2|4155.4|4162.7|4159.9|4155.2|4152.4|2125
1599156900000|2020-09-03 18:15:00|4158.7|4155.9|4139.7|4136.9|4158.9|4156.1|4136.7|4133.9|3896
1599157200000|2020-09-03 18:20:00|4140|4137.2|4148.7|4145.9|4158.5|4155.7|4138.7|4135.9|5651
1599157500000|2020-09-03 18:25:00|4149|4146.2|4151.7|4148.9|4158.7|4155.9|4147.7|4144.9|8392
1599157800000|2020-09-03 18:30:00|4150.7|4147.9|4157.2|4154.4|4161.2|4158.4|4146.7|4143.9|3913
1599158100000|2020-09-03 18:35:00|4157|4154.2|4157.5|4154.7|4159|4156.2|4154.2|4151.4|548
1599158400000|2020-09-03 18:40:00|4157.7|4154.9|4157|4154.2|4159|4156.2|4155.7|4152.9|578
1599158700000|2020-09-03 18:45:00|4156.7|4153.9|4158|4155.2|4160.2|4157.4|4155.7|4152.9|357
1599159000000|2020-09-03 18:50:00|4158.2|4155.4|4157|4154.2|4159.2|4156.4|4156.2|4153.4|333
1599159300000|2020-09-03 18:55:00|4156.7|4153.9|4144.2|4141.4|4157|4154.2|4144.2|4141.4|1538
1599159600000|2020-09-03 19:00:00|4144.7|4141.9|4143.2|4140.4|4148.2|4145.4|4141.2|4138.4|704
1599159900000|2020-09-03 19:05:00|4142.7|4139.9|4143.2|4140.4|4145|4142.2|4140.2|4137.4|1261
1599160200000|2020-09-03 19:10:00|4143.7|4140.9|4144.7|4141.9|4145.2|4142.4|4140.2|4137.4|497
1599160500000|2020-09-03 19:15:00|4145|4142.2|4143.2|4140.4|4147.2|4144.4|4142.2|4139.4|370
1599160800000|2020-09-03 19:20:00|4143.5|4140.7|4140.8|4138|4145.2|4142.4|4139.2|4136.4|889
1599161100000|2020-09-03 19:25:00|4140.2|4137.4|4141.8|4139|4147.2|4144.4|4137.2|4134.4|1238
1599161400000|2020-09-03 19:30:00|4142|4139.2|4140.8|4138|4144.2|4141.4|4138.2|4135.4|677
1599161700000|2020-09-03 19:35:00|4141|4138.2|4150|4147.2|4151.8|4149|4141|4138.2|2633
1599162000000|2020-09-03 19:40:00|4149.8|4147|4149|4146.2|4149.8|4147|4144.5|4141.7|579
1599162300000|2020-09-03 19:45:00|4149.3|4146.5|4144.8|4142|4150.8|4148|4143.8|4141|531
1599162600000|2020-09-03 19:50:00|4144.3|4141.5|4148.8|4146|4152|4149.2|4143.7|4140.9|794
1599162900000|2020-09-03 19:55:00|4149|4146.2|4147.8|4145|4150.3|4147.5|4146.8|4144|316
1599163200000|2020-09-03 20:00:00|4147.3|4144.5|4149.8|4147|4150.3|4147.5|4146.5|4143.7|246
1599163500000|2020-09-03 20:05:00|4150|4147.2|4152|4149.2|4152.5|4149.7|4149.8|4147|353
1599163800000|2020-09-03 20:10:00|4151.8|4149|4148|4145.2|4152|4149.2|4147.8|4145|199
1599164100000|2020-09-03 20:15:00|4147.8|4145|4148.8|4146|4149.8|4147|4147.8|4145|74
1599164400000|2020-09-03 20:20:00|4149|4146.2|4150.8|4148|4151|4148.2|4148.8|4146|103
1599164700000|2020-09-03 20:25:00|4150.3|4147.5|4148.8|4146|4150.3|4147.5|4148|4145.2|82
1599165000000|2020-09-03 20:30:00|4148.5|4145.7|4149.5|4146.7|4150|4147.2|4146.8|4144|272
1599165300000|2020-09-03 20:35:00|4149.8|4147|4148.3|4145.5|4149.8|4147|4148|4145.2|92
1599165600000|2020-09-03 20:40:00|4149.3|4146.5|4149.1|4146.3|4150.8|4148|4148.3|4145.5|917
1599165900000|2020-09-03 20:45:00|4148.8|4146|4148.3|4145.5|4149.3|4146.5|4146.3|4143.5|536
1599166200000|2020-09-03 20:50:00|4148.8|4146|4148.3|4145.5|4149.8|4147|4148.1|4145.3|220
1599166500000|2020-09-03 20:55:00|4148.6|4145.8|4146.1|4143.3|4150.3|4147.5|4145.8|4143|286
1599170400000|2020-09-03 22:00:00|4144.3|4141.5|4138.1|4135.3|4145.6|4142.8|4136.1|4133.3|364
1599170700000|2020-09-03 22:05:00|4138.9|4136.1|4137.1|4134.3|4140.4|4137.6|4133.9|4131.1|182
1599171000000|2020-09-03 22:10:00|4137.4|4134.6|4137.1|4134.3|4138.4|4135.6|4135.1|4132.3|115
1599171300000|2020-09-03 22:15:00|4137.4|4134.6|4134.1|4131.3|4138.1|4135.3|4133.9|4131.1|56
1599171600000|2020-09-03 22:20:00|4134.6|4131.8|4139.1|4136.3|4140.1|4137.3|4134.1|4131.3|132
1599171900000|2020-09-03 22:25:00|4139.6|4136.8|4141.4|4138.6|4142.4|4139.6|4139.1|4136.3|108
1599172200000|2020-09-03 22:30:00|4141.9|4139.1|4143.1|4140.3|4145.4|4142.6|4141.6|4138.8|119
1599172500000|2020-09-03 22:35:00|4143.4|4140.6|4140.1|4137.3|4144.9|4142.1|4139.1|4136.3|160
1599172800000|2020-09-03 22:40:00|4140.6|4137.8|4142.4|4139.6|4144.1|4141.3|4139.9|4137.1|123
1599173100000|2020-09-03 22:45:00|4142.1|4139.3|4141.4|4138.6|4142.1|4139.3|4138.4|4135.6|78
1599173400000|2020-09-03 22:50:00|4141.1|4138.3|4135.1|4132.3|4142.1|4139.3|4134.4|4131.6|121
1599173700000|2020-09-03 22:55:00|4135.9|4133.1|4135.1|4132.3|4136.4|4133.6|4134.1|4131.3|70
1599174000000|2020-09-03 23:00:00|4135.7|4132.9|4135.2|4132.4|4138.1|4135.3|4133.9|4131.1|111
1599174300000|2020-09-03 23:05:00|4135.9|4133.1|4134.2|4131.4|4136.2|4133.4|4131.4|4128.6|176
1599174600000|2020-09-03 23:10:00|4133.4|4130.6|4131.7|4128.9|4136.2|4133.4|4131.2|4128.4|84
1599174900000|2020-09-03 23:15:00|4131.4|4128.6|4126.2|4123.4|4131.9|4129.1|4124.4|4121.6|196
1599175200000|2020-09-03 23:20:00|4125.2|4122.4|4121.7|4118.9|4128.2|4125.4|4119.6|4116.8|623
1599175500000|2020-09-03 23:25:00|4122.2|4119.4|4124.7|4121.9|4124.7|4121.9|4121.7|4118.9|162
1599175800000|2020-09-03 23:30:00|4124.4|4121.6|4124.7|4121.9|4127.7|4124.9|4124.4|4121.6|160
1599176100000|2020-09-03 23:35:00|4125.7|4122.9|4126.4|4123.6|4126.4|4123.6|4122.9|4120.1|163
1599176400000|2020-09-03 23:40:00|4125.9|4123.1|4121.4|4118.6|4125.9|4123.1|4121.4|4118.6|77
1599176700000|2020-09-03 23:45:00|4120.7|4117.9|4118.4|4115.6|4122.4|4119.6|4117.7|4114.9|248
1599177000000|2020-09-03 23:50:00|4119.4|4116.6|4118.4|4115.6|4122.7|4119.9|4117.9|4115.1|109
1599177300000|2020-09-03 23:55:00|4118.7|4115.9|4115.7|4112.9|4118.7|4115.9|4114.7|4111.9|217
1599177600000|2020-09-04 00:00:00|4116.9|4114.1|4126.7|4123.9|4128.9|4126.1|4116.4|4113.6|889
1599177900000|2020-09-04 00:05:00|4126.9|4124.1|4126.7|4123.9|4127.7|4124.9|4123.4|4120.6|252
1599178200000|2020-09-04 00:10:00|4127.4|4124.6|4127.4|4124.6|4128.7|4125.9|4122.4|4119.6|470
1599178500000|2020-09-04 00:15:00|4127.7|4124.9|4131.4|4128.6|4131.4|4128.6|4126.7|4123.9|312
1599178800000|2020-09-04 00:20:00|4131.7|4128.9|4125.9|4123.1|4132.4|4129.6|4125.5|4122.7|203
1599179100000|2020-09-04 00:25:00|4125.7|4122.9|4126.7|4123.9|4128.7|4125.9|4124.7|4121.9|233
1599179400000|2020-09-04 00:30:00|4126.5|4123.7|4134.7|4131.9|4135.5|4132.7|4125.9|4123.1|320
1599179700000|2020-09-04 00:35:00|4134.5|4131.7|4127.9|4125.1|4135.5|4132.7|4127.7|4124.9|181
1599180000000|2020-09-04 00:40:00|4127.7|4124.9|4126.7|4123.9|4131.7|4128.9|4125.7|4122.9|172
1599180300000|2020-09-04 00:45:00|4127.5|4124.7|4130.7|4127.9|4131.7|4128.9|4123.5|4120.7|345
1599180600000|2020-09-04 00:50:00|4130.5|4127.7|4133.7|4130.9|4133.7|4130.9|4129.7|4126.9|198
1599180900000|2020-09-04 00:55:00|4134.5|4131.7|4127.7|4124.9|4134.5|4131.7|4127.2|4124.4|118
1599181200000|2020-09-04 01:00:00|4128|4125.2|4136.2|4133.4|4141|4138.2|4128|4125.2|717
1599181500000|2020-09-04 01:05:00|4135.5|4132.7|4137.5|4134.7|4141.2|4138.4|4134.5|4131.7|439
1599181800000|2020-09-04 01:10:00|4138.5|4135.7|4136.5|4133.7|4138.5|4135.7|4134.7|4131.9|235
1599182100000|2020-09-04 01:15:00|4137|4134.2|4131.5|4128.7|4138.5|4135.7|4131.5|4128.7|257
1599182400000|2020-09-04 01:20:00|4131.2|4128.4|4128.7|4125.9|4131.5|4128.7|4128.5|4125.7|264
1599182700000|2020-09-04 01:25:00|4128.5|4125.7|4129.5|4126.7|4130.5|4127.7|4126.5|4123.7|348
1599183000000|2020-09-04 01:30:00|4129.3|4126.5|4126.7|4123.9|4130.5|4127.7|4122|4119.2|396
1599183300000|2020-09-04 01:35:00|4126|4123.2|4123.7|4120.9|4128.3|4125.5|4123|4120.2|167
1599183600000|2020-09-04 01:40:00|4123.5|4120.7|4123.5|4120.7|4125.8|4123|4122.7|4119.9|171
1599183900000|2020-09-04 01:45:00|4123|4120.2|4127.8|4125|4128.8|4126|4122.8|4120|294
1599184200000|2020-09-04 01:50:00|4128|4125.2|4127.8|4125|4128.5|4125.7|4125.5|4122.7|236
1599184500000|2020-09-04 01:55:00|4127.5|4124.7|4125.8|4123|4127.8|4125|4125|4122.2|105
1599184800000|2020-09-04 02:00:00|4126.5|4123.7|4125.8|4123|4126.8|4124|4124|4121.2|267
1599185100000|2020-09-04 02:05:00|4126|4123.2|4124|4121.2|4127.5|4124.7|4123.8|4121|256
1599185400000|2020-09-04 02:10:00|4123.8|4121|4121|4118.2|4123.8|4121|4120|4117.2|238
1599185700000|2020-09-04 02:15:00|4121.5|4118.7|4125.5|4122.7|4126.8|4124|4121|4118.2|224
1599186000000|2020-09-04 02:20:00|4125|4122.2|4122.8|4120|4127.8|4125|4121.8|4119|137
1599186300000|2020-09-04 02:25:00|4123|4120.2|4120.8|4118|4123.8|4121|4120|4117.2|203
1599186600000|2020-09-04 02:30:00|4120.3|4117.5|4114.5|4111.7|4120.8|4118|4111.8|4109|674
1599186900000|2020-09-04 02:35:00|4114.3|4111.5|4114.8|4112|4115.8|4113|4112.5|4109.7|237
1599187200000|2020-09-04 02:40:00|4114.5|4111.7|4116|4113.2|4116.8|4114|4113.5|4110.7|161
1599187500000|2020-09-04 02:45:00|4116.6|4113.8|4110.8|4108|4116.6|4113.8|4110.6|4107.8|173
1599187800000|2020-09-04 02:50:00|4111|4108.2|4107.8|4105|4111.8|4109|4107|4104.2|225
1599188100000|2020-09-04 02:55:00|4107.6|4104.8|4107.8|4105|4109.6|4106.8|4107|4104.2|271
1599188400000|2020-09-04 03:00:00|4107.6|4104.8|4105.6|4102.8|4108.6|4105.8|4102.8|4100|572
1599188700000|2020-09-04 03:05:00|4105.8|4103|4107.6|4104.8|4108.8|4106|4105.6|4102.8|238
1599189000000|2020-09-04 03:10:00|4107.1|4104.3|4105.8|4103|4107.8|4105|4104.1|4101.3|166
1599189300000|2020-09-04 03:15:00|4105.3|4102.5|4108.1|4105.3|4108.6|4105.8|4104.1|4101.3|222
1599189600000|2020-09-04 03:20:00|4108.6|4105.8|4110.8|4108|4111.6|4108.8|4108.6|4105.8|259
1599189900000|2020-09-04 03:25:00|4111.3|4108.5|4113.6|4110.8|4113.8|4111|4110.8|4108|301
1599190200000|2020-09-04 03:30:00|4113.8|4111|4114.8|4112|4116.3|4113.5|4112.1|4109.3|274
1599190500000|2020-09-04 03:35:00|4115.1|4112.3|4115.1|4112.3|4115.8|4113|4113.1|4110.3|129
1599190800000|2020-09-04 03:40:00|4116.1|4113.3|4114.8|4112|4117.1|4114.3|4114.1|4111.3|196
1599191100000|2020-09-04 03:45:00|4115.1|4112.3|4115.8|4113|4117.6|4114.8|4114.6|4111.8|175
1599191400000|2020-09-04 03:50:00|4115.6|4112.8|4112.8|4110|4115.8|4113|4112.6|4109.8|139
1599191700000|2020-09-04 03:55:00|4112.6|4109.8|4108.6|4105.8|4112.8|4110|4108.6|4105.8|167
1599192000000|2020-09-04 04:00:00|4108.9|4106.1|4109.9|4107.1|4109.9|4107.1|4108.1|4105.3|147
1599192300000|2020-09-04 04:05:00|4109.6|4106.8|4111.9|4109.1|4111.9|4109.1|4109.1|4106.3|113
1599192600000|2020-09-04 04:10:00|4111.3|4108.5|4108.1|4105.3|4111.3|4108.5|4107.9|4105.1|235
1599192900000|2020-09-04 04:15:00|4108.6|4105.8|4107.1|4104.3|4109.1|4106.3|4106.6|4103.8|116
1599193200000|2020-09-04 04:20:00|4106.9|4104.1|4108.9|4106.1|4108.9|4106.1|4106.9|4104.1|135
1599193500000|2020-09-04 04:25:00|4109.1|4106.3|4109.9|4107.1|4110.1|4107.3|4107.1|4104.3|161
1599193800000|2020-09-04 04:30:00|4110.4|4107.6|4118.1|4115.3|4123.9|4121.1|4110.4|4107.6|881
1599194100000|2020-09-04 04:35:00|4117.9|4115.1|4114.9|4112.1|4118.1|4115.3|4114.1|4111.3|161
1599194400000|2020-09-04 04:40:00|4115.1|4112.3|4115.1|4112.3|4116.1|4113.3|4114.1|4111.3|136
1599194700000|2020-09-04 04:45:00|4114.9|4112.1|4113.9|4111.1|4115.9|4113.1|4113.1|4110.3|157
1599195000000|2020-09-04 04:50:00|4114.1|4111.3|4115.1|4112.3|4115.1|4112.3|4113.9|4111.1|92
1599195300000|2020-09-04 04:55:00|4114.9|4112.1|4116.1|4113.3|4117.1|4114.3|4114.9|4112.1|95
1599195600000|2020-09-04 05:00:00|4115.1|4112.3|4116.9|4114.1|4117.1|4114.3|4115.1|4112.3|118
1599195900000|2020-09-04 05:05:00|4117.1|4114.3|4119.9|4117.1|4121.1|4118.3|4117.1|4114.3|234
1599196200000|2020-09-04 05:10:00|4119.1|4116.3|4117.9|4115.1|4120.1|4117.3|4117.9|4115.1|149
1599196500000|2020-09-04 05:15:00|4118.2|4115.4|4116.2|4113.4|4118.2|4115.4|4116.2|4113.4|131
1599196800000|2020-09-04 05:20:00|4115.9|4113.1|4117.2|4114.4|4117.9|4115.1|4115.9|4113.1|30
1599197100000|2020-09-04 05:25:00|4117.7|4114.9|4118.9|4116.1|4119.2|4116.4|4116.2|4113.4|162
1599197400000|2020-09-04 05:30:00|4118.2|4115.4|4116.2|4113.4|4120.2|4117.4|4115.2|4112.4|229
1599197700000|2020-09-04 05:35:00|4115.9|4113.1|4116.2|4113.4|4117.2|4114.4|4114.2|4111.4|150
1599198000000|2020-09-04 05:40:00|4116.4|4113.6|4118.9|4116.1|4119.2|4116.4|4116.2|4113.4|138
1599198300000|2020-09-04 05:45:00|4119.2|4116.4|4119.7|4116.9|4120.2|4117.4|4118.2|4115.4|121
1599198600000|2020-09-04 05:50:00|4119.9|4117.1|4116.9|4114.1|4120.7|4117.9|4116.2|4113.4|119
1599198900000|2020-09-04 05:55:00|4117.2|4114.4|4119.9|4117.1|4119.9|4117.1|4116.2|4113.4|60
1599199200000|2020-09-04 06:00:00|4119.7|4116.9|4114.7|4111.9|4123.7|4120.9|4110.9|4108.1|546
1599199500000|2020-09-04 06:05:00|4114.2|4111.4|4123.7|4120.9|4123.7|4120.9|4114.2|4111.4|364
1599199800000|2020-09-04 06:10:00|4124|4121.2|4121.7|4118.9|4125.7|4122.9|4120.4|4117.6|302
1599200100000|2020-09-04 06:15:00|4120.9|4118.1|4122.2|4119.4|4123.2|4120.4|4118.7|4115.9|190
1599200400000|2020-09-04 06:20:00|4122|4119.2|4118.7|4115.9|4122.2|4119.4|4117.2|4114.4|168
1599200700000|2020-09-04 06:25:00|4118.5|4115.7|4120.7|4117.9|4121|4118.2|4116.7|4113.9|117
1599201000000|2020-09-04 06:30:00|4121|4118.2|4122|4119.2|4122.7|4119.9|4116|4113.2|305
1599201300000|2020-09-04 06:35:00|4121.7|4118.9|4124|4121.2|4125.7|4122.9|4121.7|4118.9|204
1599201600000|2020-09-04 06:40:00|4124.2|4121.4|4126|4123.2|4127.7|4124.9|4123.7|4120.9|196
1599201900000|2020-09-04 06:45:00|4126.5|4123.7|4127.7|4124.9|4131.7|4128.9|4125.7|4122.9|326
1599202200000|2020-09-04 06:50:00|4127|4124.2|4126|4123.2|4128|4125.2|4125.7|4122.9|162
1599202500000|2020-09-04 06:55:00|4126.5|4123.7|4111.7|4108.9|4127|4124.2|4111.2|4108.4|641
1599202800000|2020-09-04 07:00:00|4111.2|4108.4|4109.2|4106.4|4113.7|4110.9|4104.7|4101.9|1154
1599203100000|2020-09-04 07:05:00|4109|4106.2|4119|4116.2|4119|4116.2|4108.2|4105.4|632
1599203400000|2020-09-04 07:10:00|4119.7|4116.9|4128.7|4125.9|4129|4126.2|4119|4116.2|664
1599203700000|2020-09-04 07:15:00|4129|4126.2|4132.2|4129.4|4133.7|4130.9|4127.7|4124.9|608
1599204000000|2020-09-04 07:20:00|4132|4129.2|4138|4135.2|4138|4135.2|4130.7|4127.9|629
1599204300000|2020-09-04 07:25:00|4137.2|4134.4|4144.8|4142|4144.8|4142|4136|4133.2|842
1599204600000|2020-09-04 07:30:00|4145.3|4142.5|4153.8|4151|4156.3|4153.5|4141.8|4139|1936
1599204900000|2020-09-04 07:35:00|4154.5|4151.7|4160.5|4157.7|4160.8|4158|4152.5|4149.7|1061
1599205200000|2020-09-04 07:40:00|4160.8|4158|4156.3|4153.5|4167.8|4165|4155.5|4152.7|1923
1599205500000|2020-09-04 07:45:00|4155.8|4153|4163.5|4160.7|4165.3|4162.5|4154.3|4151.5|793
1599205800000|2020-09-04 07:50:00|4163.3|4160.5|4174.3|4171.5|4174.3|4171.5|4163.3|4160.5|1448
1599206100000|2020-09-04 07:55:00|4173.8|4171|4168.3|4165.5|4180.8|4178|4167.3|4164.5|1719
1599206400000|2020-09-04 08:00:00|4168.5|4165.7|4167.3|4164.5|4175.8|4173|4165.8|4163|1364
1599206700000|2020-09-04 08:05:00|4166.8|4164|4177.5|4174.7|4177.5|4174.7|4165.3|4162.5|1073
1599207000000|2020-09-04 08:10:00|4177.3|4174.5|4180.3|4177.5|4180.3|4177.5|4174.5|4171.7|796
1599207300000|2020-09-04 08:15:00|4181.3|4178.5|4179.3|4176.5|4187.3|4184.5|4178.8|4176|1427
1599207600000|2020-09-04 08:20:00|4178.5|4175.7|4181.5|4178.7|4183.5|4180.7|4175.3|4172.5|613
1599207900000|2020-09-04 08:25:00|4181.3|4178.5|4179.3|4176.5|4183.8|4181|4177.3|4174.5|1252
1599208200000|2020-09-04 08:30:00|4178.3|4175.5|4180.1|4177.3|4181.8|4179|4175.3|4172.5|1839
1599208500000|2020-09-04 08:35:00|4180.3|4177.5|4185.1|4182.3|4187.3|4184.5|4180.1|4177.3|1066
1599208800000|2020-09-04 08:40:00|4184.8|4182|4191.1|4188.3|4194.8|4192|4183.8|4181|1815
1599209100000|2020-09-04 08:45:00|4190.8|4188|4190.1|4187.3|4195.8|4193|4189.1|4186.3|1257
1599209400000|2020-09-04 08:50:00|4190.3|4187.5|4193.1|4190.3|4195.3|4192.5|4189.3|4186.5|946
1599209700000|2020-09-04 08:55:00|4193.3|4190.5|4190.1|4187.3|4195.1|4192.3|4187.3|4184.5|821
1599210000000|2020-09-04 09:00:00|4189.8|4187|4183.1|4180.3|4189.8|4187|4183.1|4180.3|823
1599210300000|2020-09-04 09:05:00|4183.3|4180.5|4183.1|4180.3|4186.8|4184|4181.8|4179|595
1599210600000|2020-09-04 09:10:00|4182.3|4179.5|4174.3|4171.5|4183.3|4180.5|4173.6|4170.8|1053
1599210900000|2020-09-04 09:15:00|4174.1|4171.3|4171.8|4169|4175.3|4172.5|4169.8|4167|768
1599211200000|2020-09-04 09:20:00|4171.3|4168.5|4172.1|4169.3|4174.3|4171.5|4170.8|4168|445
1599211500000|2020-09-04 09:25:00|4171.8|4169|4180.3|4177.5|4180.3|4177.5|4170.8|4168|601
1599211800000|2020-09-04 09:30:00|4179.3|4176.5|4178.3|4175.5|4180.1|4177.3|4176.1|4173.3|540
1599212100000|2020-09-04 09:35:00|4178.1|4175.3|4189.3|4186.5|4189.3|4186.5|4178.1|4175.3|764
1599212400000|2020-09-04 09:40:00|4189.9|4187.1|4190.1|4187.3|4193.4|4190.6|4188.4|4185.6|675
1599212700000|2020-09-04 09:45:00|4190.4|4187.6|4190.1|4187.3|4193.9|4191.1|4188.4|4185.6|473
1599213000000|2020-09-04 09:50:00|4189.4|4186.6|4190.1|4187.3|4192.4|4189.6|4187.9|4185.1|423
1599213300000|2020-09-04 09:55:00|4190.4|4187.6|4201.4|4198.6|4203.1|4200.3|4188.9|4186.1|1229
1599213600000|2020-09-04 10:00:00|4201.1|4198.3|4198.1|4195.3|4202.1|4199.3|4196.9|4194.1|750
1599213900000|2020-09-04 10:05:00|4197.9|4195.1|4203.1|4200.3|4204.6|4201.8|4196.9|4194.1|778
1599214200000|2020-09-04 10:10:00|4202.4|4199.6|4198.1|4195.3|4202.6|4199.8|4196.9|4194.1|524
1599214500000|2020-09-04 10:15:00|4197.9|4195.1|4194.4|4191.6|4198.4|4195.6|4191.9|4189.1|757
1599214800000|2020-09-04 10:20:00|4194.9|4192.1|4189.9|4187.1|4198.4|4195.6|4189.9|4187.1|665
1599215100000|2020-09-04 10:25:00|4190.1|4187.3|4194.9|4192.1|4194.9|4192.1|4188.9|4186.1|457
1599215400000|2020-09-04 10:30:00|4194.6|4191.8|4197.1|4194.3|4199.6|4196.8|4191.9|4189.1|474
1599215700000|2020-09-04 10:35:00|4197.4|4194.6|4193.1|4190.3|4198.1|4195.3|4191.4|4188.6|371
1599216000000|2020-09-04 10:40:00|4193.4|4190.6|4194.1|4191.3|4196.1|4193.3|4192.9|4190.1|256
1599216300000|2020-09-04 10:45:00|4194.4|4191.6|4192.1|4189.3|4194.4|4191.6|4188.9|4186.1|345
1599216600000|2020-09-04 10:50:00|4193.1|4190.3|4196.2|4193.4|4196.7|4193.9|4191.4|4188.6|280
1599216900000|2020-09-04 10:55:00|4196.7|4193.9|4196.4|4193.6|4199.4|4196.6|4195.9|4193.1|576
1599217200000|2020-09-04 11:00:00|4196.2|4193.4|4187.4|4184.6|4199.4|4196.6|4186.4|4183.6|1090
1599217500000|2020-09-04 11:05:00|4187.2|4184.4|4193.9|4191.1|4197.2|4194.4|4186.9|4184.1|754
1599217800000|2020-09-04 11:10:00|4194.2|4191.4|4188.9|4186.1|4194.9|4192.1|4185.2|4182.4|914
1599218100000|2020-09-04 11:15:00|4189.2|4186.4|4186.9|4184.1|4190.2|4187.4|4184.9|4182.1|683
1599218400000|2020-09-04 11:20:00|4187.2|4184.4|4194.9|4192.1|4195.2|4192.4|4185.9|4183.1|648
1599218700000|2020-09-04 11:25:00|4195.2|4192.4|4190.2|4187.4|4195.2|4192.4|4189.4|4186.6|537
1599219000000|2020-09-04 11:30:00|4190.7|4187.9|4184.9|4182.1|4191.9|4189.1|4184.2|4181.4|598
1599219300000|2020-09-04 11:35:00|4185.2|4182.4|4183.9|4181.1|4186.7|4183.9|4182.9|4180.1|397
1599219600000|2020-09-04 11:40:00|4184.2|4181.4|4182.2|4179.4|4184.2|4181.4|4178.9|4176.1|717
1599219900000|2020-09-04 11:45:00|4181.9|4179.1|4179.2|4176.4|4182.4|4179.6|4178.7|4175.9|490
1599220200000|2020-09-04 11:50:00|4178.9|4176.1|4178.2|4175.4|4181.9|4179.1|4177.2|4174.4|508
1599220500000|2020-09-04 11:55:00|4177.9|4175.1|4178.2|4175.4|4179.4|4176.6|4174.9|4172.1|485
1599220800000|2020-09-04 12:00:00|4178.9|4176.1|4180.9|4178.1|4183.9|4181.1|4177.9|4175.1|808
1599221100000|2020-09-04 12:05:00|4179.9|4177.1|4163|4160.2|4181.9|4179.1|4161.7|4158.9|1791
1599221400000|2020-09-04 12:10:00|4164|4161.2|4170|4167.2|4171|4168.2|4163|4160.2|1376
1599221700000|2020-09-04 12:15:00|4170.2|4167.4|4173|4170.2|4175.7|4172.9|4169|4166.2|1388
1599222000000|2020-09-04 12:20:00|4173.2|4170.4|4174.2|4171.4|4175.2|4172.4|4169|4166.2|771
1599222300000|2020-09-04 12:25:00|4174|4171.2|4175|4172.2|4175.2|4172.4|4170.2|4167.4|752
1599222600000|2020-09-04 12:30:00|4175.2|4172.4|4177.2|4174.4|4179|4176.2|4161|4158.2|6379
1599222900000|2020-09-04 12:35:00|4177.7|4174.9|4150.2|4147.4|4178|4175.2|4149.5|4146.7|3742
1599223200000|2020-09-04 12:40:00|4150|4147.2|4159|4156.2|4164|4161.2|4148|4145.2|3277
1599223500000|2020-09-04 12:45:00|4158.2|4155.4|4168.5|4165.7|4174.5|4171.7|4155|4152.2|3641
1599223800000|2020-09-04 12:50:00|4168|4165.2|4152|4149.2|4168|4165.2|4150|4147.2|2546
1599224100000|2020-09-04 12:55:00|4151.5|4148.7|4148.2|4145.4|4152|4149.2|4142|4139.2|2144
1599224400000|2020-09-04 13:00:00|4147.5|4144.7|4134|4131.2|4147.5|4144.7|4117.2|4114.4|6965
1599224700000|2020-09-04 13:05:00|4134.5|4131.7|4129|4126.2|4136.2|4133.4|4124|4121.2|3021
1599225000000|2020-09-04 13:10:00|4128.5|4125.7|4132|4129.2|4132.2|4129.4|4122.2|4119.4|2104
1599225300000|2020-09-04 13:15:00|4132.2|4129.4|4123.3|4120.5|4132.2|4129.4|4118|4115.2|2283
1599225600000|2020-09-04 13:20:00|4123|4120.2|4119.3|4116.5|4126|4123.2|4114.3|4111.5|1710
1599225900000|2020-09-04 13:25:00|4119|4116.2|4118.3|4115.5|4120|4117.2|4112.5|4109.7|1755
1599226200000|2020-09-04 13:30:00|4117.8|4115|4117.3|4114.5|4123.3|4120.5|4111.5|4108.7|3337
1599226500000|2020-09-04 13:35:00|4117|4114.2|4111.8|4109|4118.5|4115.7|4109.3|4106.5|2034
1599226800000|2020-09-04 13:40:00|4111.3|4108.5|4097.3|4094.5|4116.3|4113.5|4094.8|4092|4838
1599227100000|2020-09-04 13:45:00|4097.8|4095|4098.3|4095.5|4102.5|4099.7|4093.3|4090.5|2801
1599227400000|2020-09-04 13:50:00|4098|4095.2|4089.5|4086.7|4101.3|4098.5|4086.5|4083.7|3356
1599227700000|2020-09-04 13:55:00|4089.8|4087|4082.8|4080|4099.5|4096.7|4080|4077.2|5067
1599228000000|2020-09-04 14:00:00|4082.3|4079.5|4074|4071.2|4086.5|4083.7|4070.8|4068|4540
1599228300000|2020-09-04 14:05:00|4074.3|4071.5|4067|4064.2|4077|4074.2|4064.3|4061.5|3741
1599228600000|2020-09-04 14:10:00|4066.5|4063.7|4050.8|4048|4067|4064.2|4050|4047.2|5734
1599228900000|2020-09-04 14:15:00|4051|4048.2|4051.6|4048.8|4058.8|4056|4042.5|4039.7|8794
1599229200000|2020-09-04 14:20:00|4051.3|4048.5|4049.6|4046.8|4062|4059.2|4047.6|4044.8|4507
1599229500000|2020-09-04 14:25:00|4050.1|4047.3|4049.1|4046.3|4057.6|4054.8|4047.6|4044.8|3393
1599229800000|2020-09-04 14:30:00|4049.6|4046.8|4030.1|4027.3|4059.3|4056.5|4028.6|4025.8|8419
1599230100000|2020-09-04 14:35:00|4029.6|4026.8|4037.6|4034.8|4038.6|4035.8|4011.1|4008.3|10658
1599230400000|2020-09-04 14:40:00|4037.1|4034.3|4019.1|4016.3|4037.6|4034.8|4017.6|4014.8|6854
1599230700000|2020-09-04 14:45:00|4018.8|4016|4047.6|4044.8|4050.3|4047.5|4018.8|4016|7515
1599231000000|2020-09-04 14:50:00|4047.1|4044.3|4047.1|4044.3|4056.1|4053.3|4037.1|4034.3|5848
1599231300000|2020-09-04 14:55:00|4046.8|4044|4039.3|4036.5|4048.1|4045.3|4036.1|4033.3|3326
1599231600000|2020-09-04 15:00:00|4039.1|4036.3|4022.6|4019.8|4042.8|4040|4020.6|4017.8|5124
1599231900000|2020-09-04 15:05:00|4022.3|4019.5|4006.6|4003.8|4026.6|4023.8|4005.8|4003|7145
1599232200000|2020-09-04 15:10:00|4007.6|4004.8|4011.8|4009|4018.6|4015.8|4005.8|4003|4624
1599232500000|2020-09-04 15:15:00|4011.6|4008.8|4017.8|4015|4026.3|4023.5|4009.1|4006.3|4314
1599232800000|2020-09-04 15:20:00|4017.6|4014.8|4007.1|4004.3|4017.8|4015|4002.6|3999.8|3508
1599233100000|2020-09-04 15:25:00|4006.6|4003.8|4010.1|4007.3|4013.6|4010.8|4000.9|3998.1|5501
1599233400000|2020-09-04 15:30:00|4010.6|4007.8|4031.1|4028.3|4031.1|4028.3|4008.1|4005.3|7389
1599233700000|2020-09-04 15:35:00|4031.4|4028.6|4052.4|4049.6|4055.1|4052.3|4024.4|4021.6|6575
1599234000000|2020-09-04 15:40:00|4052.1|4049.3|4047.1|4044.3|4063.1|4060.3|4045.1|4042.3|4856
1599234300000|2020-09-04 15:45:00|4046.6|4043.8|4027.1|4024.3|4051.4|4048.6|4026.6|4023.8|3900
1599234600000|2020-09-04 15:50:00|4026.6|4023.8|4021.1|4018.3|4027.1|4024.3|4016.4|4013.6|3552
1599234900000|2020-09-04 15:55:00|4020.6|4017.8|4015.6|4012.8|4026.6|4023.8|4010.4|4007.6|4074
1599235200000|2020-09-04 16:00:00|4016.1|4013.3|4008.6|4005.8|4023.4|4020.6|4006.4|4003.6|4052
1599235500000|2020-09-04 16:05:00|4009.1|4006.3|3997.9|3995.1|4012.6|4009.8|3996.6|3993.8|5514
1599235800000|2020-09-04 16:10:00|3998.2|3995.4|4001.9|3999.1|4013.2|4010.4|3997.9|3995.1|3266
1599236100000|2020-09-04 16:15:00|4002.2|3999.4|4003.2|4000.4|4004.2|4001.4|3995.9|3993.1|3640
1599236400000|2020-09-04 16:20:00|4004.2|4001.4|4004.2|4001.4|4008.7|4005.9|4000.7|3997.9|1564
1599236700000|2020-09-04 16:25:00|4003.9|4001.1|4004.9|4002.1|4011.2|4008.4|3999.4|3996.6|2512
1599237000000|2020-09-04 16:30:00|4004.4|4001.6|3996.2|3993.4|4004.4|4001.6|3993.2|3990.4|4660
1599237300000|2020-09-04 16:35:00|3995.9|3993.1|3999.7|3996.9|4002.7|3999.9|3991.7|3988.9|2709
1599237600000|2020-09-04 16:40:00|3999.4|3996.6|4002.7|3999.9|4008.7|4005.9|3996.7|3993.9|1555
1599237900000|2020-09-04 16:45:00|4002.4|3999.6|3997.9|3995.1|4006.7|4003.9|3997.2|3994.4|1548
1599238200000|2020-09-04 16:50:00|3998.2|3995.4|3997.2|3994.4|3998.2|3995.4|3995.7|3992.9|938
1599238500000|2020-09-04 16:55:00|3996.9|3994.1|3991.2|3988.4|3996.9|3994.1|3986.2|3983.4|2483
1599238800000|2020-09-04 17:00:00|3990.7|3987.9|3990.2|3987.4|3994.9|3992.1|3983.7|3980.9|2431
1599239100000|2020-09-04 17:05:00|3990.7|3987.9|3985.2|3982.4|3991.7|3988.9|3981.2|3978.4|3146
1599239400000|2020-09-04 17:10:00|3984.2|3981.4|3986.2|3983.4|3990.2|3987.4|3984.2|3981.4|1876
1599239700000|2020-09-04 17:15:00|3986.7|3983.9|3971.2|3968.4|3987.2|3984.4|3970.7|3967.9|6151
1599240000000|2020-09-04 17:20:00|3971.7|3968.9|3967.7|3964.9|3979.7|3976.9|3966.7|3963.9|3816
1599240300000|2020-09-04 17:25:00|3967.2|3964.4|3965.5|3962.7|3969.7|3966.9|3958.7|3955.9|4140
1599240600000|2020-09-04 17:30:00|3964.7|3961.9|3969.5|3966.7|3974.5|3971.7|3956.7|3953.9|3542
1599240900000|2020-09-04 17:35:00|3969.2|3966.4|3968.7|3965.9|3970.7|3967.9|3960.7|3957.9|2346
1599241200000|2020-09-04 17:40:00|3969.2|3966.4|3982.7|3979.9|3983.7|3980.9|3961.7|3958.9|4952
1599241500000|2020-09-04 17:45:00|3982.2|3979.4|3994.7|3991.9|3995.7|3992.9|3980.7|3977.9|7317
1599241800000|2020-09-04 17:50:00|3994.2|3991.4|3995.7|3992.9|3998.2|3995.4|3981.7|3978.9|3912
1599242100000|2020-09-04 17:55:00|3995.5|3992.7|4000.5|3997.7|4002.2|3999.4|3985.7|3982.9|3136
1599242400000|2020-09-04 18:00:00|3999.5|3996.7|4005.2|4002.4|4013.7|4010.9|3997.2|3994.4|5494
1599242700000|2020-09-04 18:05:00|4005.7|4002.9|4018.2|4015.4|4019.2|4016.4|4003|4000.2|3381
1599243000000|2020-09-04 18:10:00|4018|4015.2|4025.7|4022.9|4026.5|4023.7|4011.5|4008.7|4185
1599243300000|2020-09-04 18:15:00|4026.2|4023.4|4015.3|4012.5|4027.7|4024.9|4010.3|4007.5|4346
1599243600000|2020-09-04 18:20:00|4015|4012.2|3994.8|3992|4016.3|4013.5|3993.3|3990.5|5059
1599243900000|2020-09-04 18:25:00|3995|3992.2|3990.8|3988|4011.8|4009|3987.8|3985|12013
1599244200000|2020-09-04 18:30:00|3990.3|3987.5|3982.8|3980|3992|3989.2|3976.8|3974|4053
1599244500000|2020-09-04 18:35:00|3983|3980.2|3984.3|3981.5|3989.3|3986.5|3982.8|3980|2280
1599244800000|2020-09-04 18:40:00|3984.8|3982|3987.3|3984.5|3994.3|3991.5|3984.8|3982|1917
1599245100000|2020-09-04 18:45:00|3987.8|3985|3993.3|3990.5|3994.3|3991.5|3987.3|3984.5|1134
1599245400000|2020-09-04 18:50:00|3993|3990.2|3992.3|3989.5|3996.3|3993.5|3991.3|3988.5|780
1599245700000|2020-09-04 18:55:00|3992.5|3989.7|4001|3998.2|4001.3|3998.5|3992.5|3989.7|879
1599246000000|2020-09-04 19:00:00|4001.3|3998.5|3998.3|3995.5|4002.3|3999.5|3997.3|3994.5|571
1599246300000|2020-09-04 19:05:00|3998|3995.2|4002.3|3999.5|4002.3|3999.5|3998|3995.2|485
1599246600000|2020-09-04 19:10:00|4002|3999.2|3994|3991.2|4002.3|3999.5|3993.8|3991|483
1599246900000|2020-09-04 19:15:00|3994.3|3991.5|3996.3|3993.5|4000.3|3997.5|3994.3|3991.5|605
1599247200000|2020-09-04 19:20:00|3996.8|3994|3992.1|3989.3|3997.3|3994.5|3990.3|3987.5|993
1599247500000|2020-09-04 19:25:00|3992.3|3989.5|3993.3|3990.5|3997.1|3994.3|3990.8|3988|646
1599247800000|2020-09-04 19:30:00|3993.8|3991|3990.1|3987.3|3995.3|3992.5|3988.1|3985.3|2009
1599248100000|2020-09-04 19:35:00|3990.3|3987.5|3981.3|3978.5|3991.8|3989|3978.6|3975.8|1171
1599248400000|2020-09-04 19:40:00|3981.8|3979|3977.1|3974.3|3983.1|3980.3|3975.3|3972.5|654
1599248700000|2020-09-04 19:45:00|3976.8|3974|3972.8|3970|3981.1|3978.3|3971.8|3969|772
1599249000000|2020-09-04 19:50:00|3973.1|3970.3|3977.1|3974.3|3978.3|3975.5|3971.3|3967.9|726
1599249300000|2020-09-04 19:55:00|3976.8|3974|3972.1|3969.3|3977.3|3974.5|3971.1|3968.3|1835
1599249600000|2020-09-04 20:00:00|3971.8|3969|3973.1|3970.3|3974.8|3972|3971.1|3968.3|312
1599249900000|2020-09-04 20:05:00|3973.3|3970.5|3973.8|3971|3975.3|3972.5|3970.6|3967.8|378
1599250200000|2020-09-04 20:10:00|3974.1|3971.3|3974.3|3971.5|3975.3|3972.5|3972.3|3969.5|209
1599250500000|2020-09-04 20:15:00|3974.6|3971.8|3977.4|3974.6|3980.4|3977.6|3974.1|3971.3|274
1599250800000|2020-09-04 20:20:00|3977.1|3974.3|3975.8|3973|3978.1|3975.3|3975.4|3972.6|122
1599251100000|2020-09-04 20:25:00|3975.6|3972.8|3976.1|3973.3|3976.4|3973.6|3974.4|3971.6|209
1599251400000|2020-09-04 20:30:00|3976.4|3973.6|3975.4|3972.6|3977.7|3974.6|3975.1|3972.3|211
1599251700000|2020-09-04 20:35:00|3975.1|3972.3|3972.4|3969.6|3975.4|3972.6|3971.9|3969.1|106
1599252000000|2020-09-04 20:40:00|3972.1|3969.3|3965.1|3962.3|3972.4|3969.6|3965.1|3962.3|271
1599252300000|2020-09-04 20:45:00|3964.6|3961.8|3966.1|3963.3|3973.1|3970.3|3964.1|3961.3|563
1599252600000|2020-09-04 20:50:00|3965.4|3962.6|3969.1|3966.3|3970.1|3967.3|3964.9|3962.1|242
1599252900000|2020-09-04 20:55:00|3969.6|3966.8|3972.7|3962.7|3974|3968.1|3965.6|3962|497
1599429600000|2020-09-06 22:00:00|3964.9|3962.1|3941|3938.2|3966.9|3964.1|3939.5|3936.7|2368
1599429900000|2020-09-06 22:05:00|3941.5|3938.7|3911.2|3907.2|3942.6|3939.8|3897|3890.3|3332
1599430200000|2020-09-06 22:10:00|3910.4|3907.6|3900.2|3897.4|3914.8|3910.9|3896.7|3893.9|723
1599430500000|2020-09-06 22:15:00|3900.5|3897.7|3889.7|3886.9|3908.2|3905.4|3879.3|3876.1|1079
1599430800000|2020-09-06 22:20:00|3890.5|3887.7|3895.5|3892.7|3901|3898.2|3882.8|3880|562
1599431100000|2020-09-06 22:25:00|3895|3892.2|3892.3|3889.5|3895|3892.2|3887.5|3884.7|537
1599431400000|2020-09-06 22:30:00|3892|3889.2|3900.3|3897.5|3908.5|3905.7|3891.3|3888.5|676
1599431700000|2020-09-06 22:35:00|3899.5|3896.7|3897.5|3894.7|3911.5|3908.7|3894.3|3891.5|367
1599432000000|2020-09-06 22:40:00|3896.5|3893.7|3892.7|3889.9|3899.5|3896.7|3892|3889.1|219
1599432300000|2020-09-06 22:45:00|3892.9|3890.1|3899.5|3896.7|3899.5|3896.7|3891|3888.2|272
1599432600000|2020-09-06 22:50:00|3899.3|3896.5|3914.5|3911.7|3915.5|3912.7|3897.5|3894.7|572
1599432900000|2020-09-06 22:55:00|3914.9|3912.1|3913.5|3910.7|3915.5|3912.7|3905.2|3902.4|344
1599433200000|2020-09-06 23:00:00|3913.3|3910.5|3907.2|3904.4|3915.8|3913|3904.8|3902|455
1599433500000|2020-09-06 23:05:00|3906.5|3903.7|3904.8|3902|3916.5|3913.7|3904.8|3902|477
1599433800000|2020-09-06 23:10:00|3905.2|3902.4|3907.5|3904.7|3909.5|3906.7|3902.5|3899.7|203
1599434100000|2020-09-06 23:15:00|3907.9|3905.1|3900.5|3897.7|3911.5|3908.7|3896.5|3893.7|351
1599434400000|2020-09-06 23:20:00|3900.7|3897.9|3898.5|3895.7|3903|3900.2|3896.5|3893.7|131
1599434700000|2020-09-06 23:25:00|3898.2|3895.4|3898.5|3895.7|3903.8|3901|3894.5|3891.7|197
1599435000000|2020-09-06 23:30:00|3898.7|3895.9|3903.3|3900.5|3904.7|3901.9|3898.7|3895.9|284
1599435300000|2020-09-06 23:35:00|3903.5|3900.7|3896.5|3893.7|3905.2|3902.4|3895.8|3893|133
1599435600000|2020-09-06 23:40:00|3897.5|3894.7|3895.3|3892.5|3900.5|3897.7|3894.8|3892|208
1599435900000|2020-09-06 23:45:00|3895.1|3892.3|3894.5|3891.7|3895.5|3892.7|3893.2|3890.4|332
1599436200000|2020-09-06 23:50:00|3895.3|3892.5|3900.5|3897.7|3901.5|3898.7|3894.2|3891.4|359
1599436500000|2020-09-06 23:55:00|3901.5|3898.7|3898.5|3895.7|3904.3|3901.5|3896.5|3893.7|243
1599436800000|2020-09-07 00:00:00|3899.5|3896.7|3913.5|3910.7|3913.5|3910.7|3899.3|3896.5|790
1599437100000|2020-09-07 00:05:00|3913.3|3910.5|3920.6|3917.8|3920.6|3917.8|3912.5|3909.7|859
1599437400000|2020-09-07 00:10:00|3920.1|3917.3|3918.3|3915.5|3921.6|3918.8|3911.6|3908.8|604
1599437700000|2020-09-07 00:15:00|3918.6|3915.8|3922.6|3919.8|3923.6|3920.8|3916.6|3913.8|438
1599438000000|2020-09-07 00:20:00|3922.3|3919.5|3927.6|3924.8|3927.6|3924.8|3920.6|3917.8|365
1599438300000|2020-09-07 00:25:00|3927.1|3924.3|3925.9|3923.1|3931.9|3929.1|3924.6|3921.8|502
1599438600000|2020-09-07 00:30:00|3926.3|3923.5|3935.6|3932.8|3936.1|3933.3|3925.6|3922.8|387
1599438900000|2020-09-07 00:35:00|3935.9|3933.1|3930.4|3927.6|3936.9|3934.1|3929.1|3926.3|346
1599439200000|2020-09-07 00:40:00|3930.6|3927.8|3934.6|3931.8|3934.9|3932.1|3929.9|3927.1|335
1599439500000|2020-09-07 00:45:00|3934.9|3932.1|3938.9|3936.1|3941.6|3938.8|3934.6|3931.8|358
1599439800000|2020-09-07 00:50:00|3938.6|3935.8|3932.6|3929.8|3939.3|3936.5|3931.6|3928.8|181
1599440100000|2020-09-07 00:55:00|3932.9|3930.1|3934.6|3931.8|3934.6|3931.8|3928.6|3925.8|211
1599440400000|2020-09-07 01:00:00|3935.3|3932.5|3937.6|3934.8|3943.6|3940.8|3934.6|3931.8|474
1599440700000|2020-09-07 01:05:00|3937.2|3934.4|3939.4|3936.6|3940.6|3937.8|3933.6|3930.8|321
1599441000000|2020-09-07 01:10:00|3939.6|3936.8|3944.9|3942.1|3945.6|3942.8|3939.4|3936.6|397
1599441300000|2020-09-07 01:15:00|3945.3|3942.5|3946.6|3943.8|3949.9|3947.1|3944.3|3941.5|468
1599441600000|2020-09-07 01:20:00|3946.4|3943.6|3950.9|3948.1|3950.9|3948.1|3945.9|3943.1|359
1599441900000|2020-09-07 01:25:00|3950.6|3947.8|3948.9|3946.1|3950.9|3948.1|3945.9|3943.1|438
1599442200000|2020-09-07 01:30:00|3949.3|3946.5|3960.9|3958.1|3962.9|3960.1|3948.9|3946.1|659
1599442500000|2020-09-07 01:35:00|3961.6|3958.8|3964.9|3962.1|3965.6|3962.8|3956.6|3953.8|589
1599442800000|2020-09-07 01:40:00|3964.6|3961.8|3961.6|3958.8|3969.9|3967.1|3961.3|3958.5|460
1599443100000|2020-09-07 01:45:00|3961.9|3959.1|3965.6|3962.8|3978.3|3975.5|3961.9|3959.1|1468
1599443400000|2020-09-07 01:50:00|3966.1|3963.3|3961.6|3958.8|3966.6|3963.8|3958.6|3955.8|326
1599443700000|2020-09-07 01:55:00|3961.3|3958.5|3954.3|3951.5|3961.6|3958.8|3952.9|3950.1|365
1599444000000|2020-09-07 02:00:00|3954.6|3951.8|3943.6|3940.8|3956.3|3953.5|3942.1|3939.3|890
1599444300000|2020-09-07 02:05:00|3944.1|3941.3|3944.6|3941.8|3952.4|3949.6|3943.4|3940.6|406
1599444600000|2020-09-07 02:10:00|3944.4|3941.6|3942.6|3939.8|3947.6|3944.8|3941.6|3938.8|340
1599444900000|2020-09-07 02:15:00|3943.4|3940.6|3944.7|3941.9|3946.7|3943.9|3939.9|3937.1|267
1599445200000|2020-09-07 02:20:00|3944.4|3941.6|3949.9|3947.1|3950.9|3948.1|3942.7|3939.9|210
1599445500000|2020-09-07 02:25:00|3949.7|3946.9|3955|3952.2|3956|3953.2|3949.7|3946.9|178
1599445800000|2020-09-07 02:30:00|3954|3951.2|3951|3948.2|3954|3951.2|3947.7|3944.9|258
1599446100000|2020-09-07 02:35:00|3950.5|3947.7|3950.2|3947.4|3950.7|3947.9|3945|3942.2|256
1599446400000|2020-09-07 02:40:00|3949.7|3946.9|3950.7|3947.9|3955.7|3952.9|3948|3945.2|260
1599446700000|2020-09-07 02:45:00|3950.3|3947.5|3956.7|3953.9|3958|3955.2|3949.2|3946.4|182
1599447000000|2020-09-07 02:50:00|3956.3|3953.5|3955|3952.2|3957|3954.2|3954|3951.2|143
1599447300000|2020-09-07 02:55:00|3954.7|3951.9|3952.7|3949.9|3956|3953.2|3952.4|3949.6|203
1599447600000|2020-09-07 03:00:00|3952.3|3949.5|3955.7|3952.9|3956.7|3953.9|3948|3945.2|313
1599447900000|2020-09-07 03:05:00|3956|3953.2|3960|3957.2|3961|3958.2|3955.7|3952.9|169
1599448200000|2020-09-07 03:10:00|3959.7|3956.9|3959|3956.2|3961.7|3958.9|3959|3956.2|126
1599448500000|2020-09-07 03:15:00|3958.5|3955.7|3960.4|3957.6|3960.4|3957.6|3958.5|3955.7|85
1599448800000|2020-09-07 03:20:00|3960|3957.2|3961.7|3958.9|3962.7|3959.9|3956.7|3953.9|152
1599449100000|2020-09-07 03:25:00|3962|3959.2|3959.7|3956.9|3962.4|3959.6|3958|3955.2|77
1599449400000|2020-09-07 03:30:00|3960.2|3957.4|3958.5|3955.7|3961|3958.2|3956.7|3953.9|80
1599449700000|2020-09-07 03:35:00|3958.7|3955.9|3954|3951.2|3958.7|3955.9|3953.7|3950.9|111
1599450000000|2020-09-07 03:40:00|3953.7|3950.9|3956.7|3953.9|3958|3955.2|3953.7|3950.9|91
1599450300000|2020-09-07 03:45:00|3956|3953.2|3956|3953.2|3956.7|3953.9|3955|3952.2|76
1599450600000|2020-09-07 03:50:00|3956.4|3953.6|3955.7|3952.9|3957|3954.2|3955|3952.2|136
1599450900000|2020-09-07 03:55:00|3955|3952.2|3957.7|3954.9|3959.4|3956.6|3955|3952.2|91
1599451200000|2020-09-07 04:00:00|3957.2|3954.4|3951.7|3948.9|3958.4|3955.6|3951.4|3948.6|165
1599451500000|2020-09-07 04:05:00|3951.5|3948.7|3951.7|3948.9|3953|3950.2|3949.7|3946.9|226
1599451800000|2020-09-07 04:10:00|3952.2|3949.4|3949.5|3946.7|3953|3950.2|3947|3944.2|184
1599452100000|2020-09-07 04:15:00|3949|3946.2|3948.2|3945.4|3949.5|3946.7|3945|3942.2|330
1599452400000|2020-09-07 04:20:00|3948.5|3945.7|3949.8|3947|3950|3947.2|3947.7|3944.9|80
1599452700000|2020-09-07 04:25:00|3950|3947.2|3950.5|3947.7|3951.5|3948.7|3948|3945.2|115
1599453000000|2020-09-07 04:30:00|3950|3947.2|3953.1|3950.3|3953.1|3950.3|3949.5|3946.7|127
1599453300000|2020-09-07 04:35:00|3952.8|3950|3949.6|3946.8|3953.1|3950.3|3949.1|3946.3|102
1599453600000|2020-09-07 04:40:00|3949.8|3947|3951.6|3948.8|3952.8|3950|3947.8|3945|198
1599453900000|2020-09-07 04:45:00|3951.4|3948.6|3948.8|3946|3952.1|3949.3|3948.1|3945.3|82
1599454200000|2020-09-07 04:50:00|3949.1|3946.3|3946.1|3943.3|3949.8|3947|3945.1|3942.3|100
1599454500000|2020-09-07 04:55:00|3945.8|3943|3946.6|3943.8|3948.1|3945.3|3945.5|3942.7|68
1599454800000|2020-09-07 05:00:00|3946.8|3944|3946.3|3943.5|3947.1|3944.3|3944.8|3942|139
1599455100000|2020-09-07 05:05:00|3946.8|3944|3946.8|3944|3949.8|3947|3945.8|3943|124
1599455400000|2020-09-07 05:10:00|3947.1|3944.3|3945.5|3942.7|3947.1|3944.3|3944.1|3941.3|187
1599455700000|2020-09-07 05:15:00|3944.8|3942|3945.1|3942.3|3945.8|3943|3941.3|3938.5|147
1599456000000|2020-09-07 05:20:00|3944.8|3942|3944.8|3942|3945.8|3943|3944.1|3941.3|74
1599456300000|2020-09-07 05:25:00|3944.5|3941.7|3942.1|3939.3|3945.8|3943|3941.1|3938.3|138
1599456600000|2020-09-07 05:30:00|3942.5|3939.7|3943.1|3940.3|3943.1|3940.3|3938.8|3936|311
1599456900000|2020-09-07 05:35:00|3943.5|3940.7|3937.1|3934.3|3945.8|3943|3935.1|3932.3|485
1599457200000|2020-09-07 05:40:00|3937.5|3934.7|3936.8|3934|3939.8|3937|3934.8|3932|330
1599457500000|2020-09-07 05:45:00|3937.1|3934.3|3928.4|3925.6|3939.8|3937|3927.4|3924.6|1317
1599457800000|2020-09-07 05:50:00|3928.9|3926.1|3922.7|3919.9|3929.1|3926.3|3921.7|3918.9|827
1599458100000|2020-09-07 05:55:00|3922.9|3920.1|3931.4|3928.6|3932.1|3929.3|3922.4|3919.6|642
1599458400000|2020-09-07 06:00:00|3931.6|3928.8|3934.1|3931.3|3939.4|3936.6|3929.6|3926.8|509
1599458700000|2020-09-07 06:05:00|3934.4|3931.6|3923.7|3920.9|3935.1|3932.3|3923.7|3920.9|591
1599459000000|2020-09-07 06:10:00|3923.4|3920.6|3922.9|3920.1|3929.4|3926.6|3922.7|3919.9|428
1599459300000|2020-09-07 06:15:00|3923.1|3920.3|3928.7|3925.9|3930.7|3927.9|3914.7|3911.9|863
1599459600000|2020-09-07 06:20:00|3928.9|3926.1|3926.4|3923.6|3933.9|3931.1|3925.7|3922.9|394
1599459900000|2020-09-07 06:25:00|3926.7|3923.9|3926.4|3923.6|3928.4|3925.6|3921.7|3918.9|330
1599460200000|2020-09-07 06:30:00|3926.7|3923.9|3933.7|3930.9|3934.9|3932.1|3925.4|3922.6|404
1599460500000|2020-09-07 06:35:00|3934.1|3931.3|3935.4|3932.6|3936.7|3933.9|3929.7|3926.9|451
1599460800000|2020-09-07 06:40:00|3935.7|3932.9|3943.2|3940.4|3944.2|3941.4|3934.7|3931.9|586
1599461100000|2020-09-07 06:45:00|3943.4|3940.6|3941.5|3938.7|3948.4|3945.6|3940.7|3937.9|590
1599461400000|2020-09-07 06:50:00|3942|3939.2|3939.7|3936.9|3942.7|3939.9|3938.7|3935.9|256
1599461700000|2020-09-07 06:55:00|3940|3937.2|3937.5|3934.7|3941.8|3939|3936.8|3934|348
1599462000000|2020-09-07 07:00:00|3937.2|3934.4|3929|3926.2|3940.8|3938|3925.8|3923|1285
1599462300000|2020-09-07 07:05:00|3929.2|3926.4|3938.5|3935.7|3939.8|3937|3926.5|3923.7|647
1599462600000|2020-09-07 07:10:00|3938.8|3936|3941.9|3939.1|3946.2|3943.4|3938.5|3935.7|1146
1599462900000|2020-09-07 07:15:00|3942.2|3939.4|3939.9|3937.1|3943.2|3940.4|3934.9|3932.1|425
1599463200000|2020-09-07 07:20:00|3939.5|3936.7|3949.9|3947.1|3951.6|3948.8|3938.9|3936.1|611
1599463500000|2020-09-07 07:25:00|3949.7|3946.9|3945.1|3942.3|3949.9|3947.1|3944.6|3941.8|359
1599463800000|2020-09-07 07:30:00|3945.6|3942.8|3937.9|3935.1|3948.2|3945.4|3935.2|3932.4|629
1599464100000|2020-09-07 07:35:00|3938.2|3935.4|3940.9|3938.1|3942.2|3939.4|3935.9|3933.1|681
1599464400000|2020-09-07 07:40:00|3941.4|3938.6|3949.2|3946.4|3949.6|3946.8|3941.4|3938.6|421
1599464700000|2020-09-07 07:45:00|3950.2|3947.4|3949.6|3946.8|3952.7|3949.9|3946.2|3943.4|536
1599465000000|2020-09-07 07:50:00|3949.9|3947.1|3951.6|3948.8|3953.6|3950.8|3944.2|3941.4|881
1599465300000|2020-09-07 07:55:00|3952.3|3949.5|3944.9|3942.1|3952.6|3949.8|3940.6|3937.8|476
1599465600000|2020-09-07 08:00:00|3945.2|3942.4|3951.6|3948.8|3953.6|3950.8|3942.3|3939.5|534
1599465900000|2020-09-07 08:05:00|3951.8|3949|3956.2|3953.4|3957.2|3954.4|3948.2|3945.4|854
1599466200000|2020-09-07 08:10:00|3956.6|3953.8|3961.9|3959.1|3964.7|3961.9|3955.9|3953.1|777
1599466500000|2020-09-07 08:15:00|3961.4|3958.6|3950.9|3948.1|3961.9|3959.1|3949.2|3946.4|596
1599466800000|2020-09-07 08:20:00|3950.2|3947.4|3945.9|3943.1|3953.9|3951.1|3945.9|3943.1|812
1599467100000|2020-09-07 08:25:00|3946.2|3943.4|3935.9|3933.1|3946.9|3944.1|3933.5|3930.7|1250
1599467400000|2020-09-07 08:30:00|3936.9|3934.1|3951.9|3949.1|3953.9|3951.1|3935.2|3932.4|952
1599467700000|2020-09-07 08:35:00|3952.2|3949.4|3958.2|3955.4|3965.2|3962.4|3951.9|3949.1|1247
1599468000000|2020-09-07 08:40:00|3959|3956.2|3947|3944.2|3959.2|3956.4|3944|3941.2|707
1599468300000|2020-09-07 08:45:00|3947.3|3944.5|3934|3931.2|3947.3|3944.5|3930.3|3927.5|1090
1599468600000|2020-09-07 08:50:00|3934.3|3931.5|3928.6|3925.8|3934.3|3931.5|3924.6|3921.8|1310
1599468900000|2020-09-07 08:55:00|3929.6|3926.8|3938.9|3936.1|3939.6|3936.8|3927.6|3924.8|546
1599469200000|2020-09-07 09:00:00|3939.1|3936.3|3939.9|3937.1|3941.9|3939.1|3934.9|3932.1|478
1599469500000|2020-09-07 09:05:00|3939.6|3936.8|3933.6|3930.8|3939.6|3936.8|3931.9|3929.1|359
1599469800000|2020-09-07 09:10:00|3933.9|3931.1|3929.9|3927.1|3933.9|3931.1|3922.6|3919.8|694
1599470100000|2020-09-07 09:15:00|3930.1|3927.3|3936.4|3933.6|3941.9|3939.1|3929.9|3927.1|787
1599470400000|2020-09-07 09:20:00|3935.9|3933.1|3938.4|3935.6|3938.4|3935.6|3933.6|3930.8|208
1599470700000|2020-09-07 09:25:00|3938.6|3935.8|3936.6|3933.8|3940.9|3938.1|3932.6|3929.8|366
1599471000000|2020-09-07 09:30:00|3936.4|3933.6|3940.6|3937.8|3941.6|3938.8|3934.6|3931.8|364
1599471300000|2020-09-07 09:35:00|3940.9|3938.1|3939.6|3936.8|3941.9|3939.1|3937.6|3934.8|301
1599471600000|2020-09-07 09:40:00|3939.2|3936.4|3937.6|3934.8|3939.6|3936.8|3933.6|3930.8|301
1599471900000|2020-09-07 09:45:00|3937.9|3935.1|3926.6|3923.8|3940.4|3937.6|3925.1|3922.3|549
1599472200000|2020-09-07 09:50:00|3926.9|3924.1|3925.6|3922.8|3927.9|3925.1|3924.6|3921.8|410
1599472500000|2020-09-07 09:55:00|3926.9|3924.1|3926.6|3923.8|3927.4|3924.6|3922.9|3920.1|546
1599472800000|2020-09-07 10:00:00|3925.9|3923.1|3925.1|3922.3|3926.6|3923.8|3920.6|3917.8|518
1599473100000|2020-09-07 10:05:00|3925.3|3922.5|3926.6|3923.8|3928.6|3925.8|3922.6|3919.8|425
1599473400000|2020-09-07 10:10:00|3926.4|3923.6|3925.6|3922.8|3927.6|3924.8|3924.9|3922.1|249
1599473700000|2020-09-07 10:15:00|3925.1|3922.3|3929.4|3926.6|3929.9|3927.1|3924.3|3921.5|236
1599474000000|2020-09-07 10:20:00|3929.2|3926.4|3924.9|3922.1|3930.6|3927.8|3924.6|3921.8|394
1599474300000|2020-09-07 10:25:00|3924.6|3921.8|3930.6|3927.8|3935.6|3932.8|3923.6|3920.8|528
1599474600000|2020-09-07 10:30:00|3930.9|3928.1|3931.6|3928.8|3931.6|3928.8|3928.6|3925.8|162
1599474900000|2020-09-07 10:35:00|3932|3929.2|3910|3907.2|3934.3|3931.5|3908.9|3906.1|1392
1599475200000|2020-09-07 10:40:00|3910.3|3907.5|3924.6|3921.8|3925.6|3922.8|3906.6|3903.8|1377
1599475500000|2020-09-07 10:45:00|3924.8|3922|3932.6|3929.8|3933.4|3930.6|3923.6|3920.8|655
1599475800000|2020-09-07 10:50:00|3932.9|3930.1|3936.7|3933.9|3938.4|3935.6|3930.6|3927.8|517
1599476100000|2020-09-07 10:55:00|3936.4|3933.6|3933.7|3930.9|3936.7|3933.9|3930.7|3927.9|236
1599476400000|2020-09-07 11:00:00|3933.4|3930.6|3934.4|3931.6|3934.7|3931.9|3930.4|3927.6|348
1599476700000|2020-09-07 11:05:00|3934.7|3931.9|3942.9|3940.1|3945.4|3942.6|3934.7|3931.9|1564
1599477000000|2020-09-07 11:10:00|3943.1|3940.3|3946.1|3943.3|3948.8|3946|3943.1|3940.3|435
1599477300000|2020-09-07 11:15:00|3946.3|3943.5|3945.1|3942.3|3948.1|3945.3|3943.1|3940.3|358
1599477600000|2020-09-07 11:20:00|3945.6|3942.8|3944.8|3942|3948.8|3946|3944.1|3941.3|429
1599477900000|2020-09-07 11:25:00|3945.1|3942.3|3947.1|3944.3|3949.8|3947|3945.1|3942.3|274
1599478200000|2020-09-07 11:30:00|3947.4|3944.6|3948.1|3945.3|3953.3|3950.5|3947.4|3944.6|492
1599478500000|2020-09-07 11:35:00|3948.3|3945.5|3950.1|3947.3|3952.4|3949.6|3947.1|3944.3|250
1599478800000|2020-09-07 11:40:00|3950.5|3947.7|3950.1|3947.3|3951.1|3948.3|3945.1|3942.3|283
1599479100000|2020-09-07 11:45:00|3950.3|3947.5|3941.8|3939|3950.8|3948|3941.8|3939|327
1599479400000|2020-09-07 11:50:00|3941.6|3938.8|3941.1|3938.3|3945.1|3942.3|3939.1|3936.3|321
1599479700000|2020-09-07 11:55:00|3941.3|3938.5|3940.1|3937.3|3942.1|3939.3|3937.1|3934.3|210
1599480000000|2020-09-07 12:00:00|3940.4|3937.6|3942.1|3939.3|3943.1|3940.3|3939.1|3936.3|220
1599480300000|2020-09-07 12:05:00|3941.8|3939|3942.1|3939.3|3943.1|3940.3|3941.4|3938.6|136
1599480600000|2020-09-07 12:10:00|3942.8|3940|3939.8|3937|3942.8|3940|3936.8|3934|556
1599480900000|2020-09-07 12:15:00|3940.3|3937.5|3937.8|3935|3941.8|3939|3933.8|3931|410
1599481200000|2020-09-07 12:20:00|3938.1|3935.3|3939.8|3937|3942.8|3940|3932.8|3930|515
1599481500000|2020-09-07 12:25:00|3940.1|3937.3|3937.3|3934.5|3940.8|3938|3934.8|3932|211
1599481800000|2020-09-07 12:30:00|3937.1|3934.3|3934.8|3932|3937.1|3934.3|3927.1|3924.3|882
1599482100000|2020-09-07 12:35:00|3934.1|3931.3|3937.1|3934.3|3937.8|3935|3931.8|3929|237
1599482400000|2020-09-07 12:40:00|3937.3|3934.5|3937.9|3935.1|3940.8|3938|3936.3|3933.5|238
1599482700000|2020-09-07 12:45:00|3938.1|3935.3|3934.9|3932.1|3939.9|3937.1|3933.7|3930.9|266
1599483000000|2020-09-07 12:50:00|3934.4|3931.6|3934.7|3931.9|3935.2|3932.4|3922.4|3919.6|1140
1599483300000|2020-09-07 12:55:00|3935.2|3932.4|3937.2|3934.4|3939.9|3937.1|3932.2|3929.4|445
1599483600000|2020-09-07 13:00:00|3936.9|3934.1|3931.5|3928.7|3938.6|3935.8|3926.5|3923.7|666
1599483900000|2020-09-07 13:05:00|3931.7|3928.9|3943.2|3940.4|3944.2|3941.4|3930.5|3927.7|830
1599484200000|2020-09-07 13:10:00|3943.5|3940.7|3932.2|3929.4|3944.9|3942.1|3928.9|3926.1|793
1599484500000|2020-09-07 13:15:00|3932.6|3929.8|3936.2|3933.4|3939.5|3936.7|3932.2|3929.4|438
1599484800000|2020-09-07 13:20:00|3936|3933.2|3935.2|3932.4|3938.2|3935.4|3934.2|3931.4|230
1599485100000|2020-09-07 13:25:00|3935.5|3932.7|3935.2|3932.4|3936.7|3933.9|3931.2|3928.4|361
1599485400000|2020-09-07 13:30:00|3935|3932.2|3934.2|3931.4|3940.2|3937.4|3930.2|3927.4|616
1599485700000|2020-09-07 13:35:00|3934.5|3931.7|3942.5|3939.7|3942.9|3940.1|3934.2|3931.4|487
1599486000000|2020-09-07 13:40:00|3942.7|3939.9|3934.5|3931.7|3944.2|3941.4|3932.5|3929.7|603
1599486300000|2020-09-07 13:45:00|3934.2|3931.4|3925.8|3923|3935.5|3932.7|3924.8|3922|1382
1599486600000|2020-09-07 13:50:00|3925.5|3922.7|3929.8|3927|3929.8|3927|3922.8|3920|603
1599486900000|2020-09-07 13:55:00|3929.5|3926.7|3931.8|3929|3933.8|3931|3929.5|3926.7|328
1599487200000|2020-09-07 14:00:00|3930.8|3928|3929.5|3926.7|3934.3|3931.5|3927.8|3925|455
1599487500000|2020-09-07 14:05:00|3929.8|3927|3933.8|3931|3938.3|3935.5|3927.8|3925|631
1599487800000|2020-09-07 14:10:00|3934|3931.2|3931.8|3929|3939.8|3937|3930.5|3927.7|495
1599488100000|2020-09-07 14:15:00|3932|3929.2|3928.8|3926|3933.8|3931|3925.8|3923|479
1599488400000|2020-09-07 14:20:00|3929.1|3926.3|3929.1|3926.3|3930.8|3928|3927.1|3924.3|384
1599488700000|2020-09-07 14:25:00|3929.8|3927|3939.8|3937|3941.1|3938.3|3928.8|3926|995
1599489000000|2020-09-07 14:30:00|3940.3|3937.5|3947.8|3945|3948.1|3945.3|3939.8|3937|946
1599489300000|2020-09-07 14:35:00|3947.5|3944.7|3953.8|3951|3954.1|3951.3|3947.1|3944.3|886
1599489600000|2020-09-07 14:40:00|3954.1|3951.3|3957.8|3955|3961.1|3958.3|3953.1|3950.3|1421
1599489900000|2020-09-07 14:45:00|3957.1|3954.3|3962.1|3959.3|3964.1|3961.3|3953.8|3951|1122
1599490200000|2020-09-07 14:50:00|3962.5|3959.7|3945.8|3943|3969.8|3967|3944.5|3941.7|2001
1599490500000|2020-09-07 14:55:00|3945.1|3942.3|3940.1|3937.3|3945.8|3943|3939.1|3936.3|620
1599490800000|2020-09-07 15:00:00|3940.3|3937.5|3944.2|3941.4|3946.9|3944.1|3940.3|3937.5|671
1599491100000|2020-09-07 15:05:00|3944.6|3941.8|3945.9|3943.1|3948.2|3945.4|3941.9|3939.1|413
1599491400000|2020-09-07 15:10:00|3945.2|3942.4|3946.9|3944.1|3953.9|3951.1|3942.2|3939.4|792
1599491700000|2020-09-07 15:15:00|3946.7|3943.9|3942.9|3940.1|3954.9|3952.1|3942.9|3940.1|873
1599492000000|2020-09-07 15:20:00|3942.2|3939.4|3936.2|3933.4|3950.2|3947.4|3935.9|3933.1|915
1599492300000|2020-09-07 15:25:00|3935.9|3933.1|3928.2|3925.4|3943.2|3940.4|3916.9|3914.1|3813
1599492600000|2020-09-07 15:30:00|3927.9|3925.1|3929.2|3926.4|3934.2|3931.4|3924.2|3921.4|1482
1599492900000|2020-09-07 15:35:00|3929.4|3926.6|3937.2|3934.4|3937.2|3934.4|3928.2|3925.4|651
1599493200000|2020-09-07 15:40:00|3937.4|3934.6|3932.9|3930.1|3938.2|3935.4|3930.9|3928.1|556
1599493500000|2020-09-07 15:45:00|3933.2|3930.4|3931.2|3928.4|3936.7|3933.9|3929.2|3926.4|569
1599493800000|2020-09-07 15:50:00|3932.2|3929.4|3933.2|3930.4|3934.2|3931.4|3929.9|3927.1|239
1599494100000|2020-09-07 15:55:00|3933.7|3930.9|3938.2|3935.4|3938.2|3935.4|3933.2|3930.4|485
1599494400000|2020-09-07 16:00:00|3938.7|3935.9|3941.2|3938.4|3942.7|3939.9|3937.9|3935.1|646
1599494700000|2020-09-07 16:05:00|3941.4|3938.6|3934.2|3931.4|3943.2|3940.4|3933.9|3931.1|414
1599495000000|2020-09-07 16:10:00|3933.9|3931.1|3934.2|3931.4|3936.7|3933.9|3933.9|3931.1|307
1599495300000|2020-09-07 16:15:00|3934.7|3931.9|3936.2|3933.4|3937.2|3934.4|3933.9|3931.1|147
1599495600000|2020-09-07 16:20:00|3935.9|3933.1|3940.2|3937.4|3941.2|3938.4|3935.2|3932.4|272
1599495900000|2020-09-07 16:25:00|3940.9|3938.1|3933.9|3931.1|3941.2|3938.4|3933.9|3931.1|323
1599496200000|2020-09-07 16:30:00|3934.2|3931.4|3935.2|3932.4|3937.2|3934.4|3933.4|3930.6|184
1599496500000|2020-09-07 16:35:00|3935.6|3932.8|3944.2|3941.4|3944.2|3941.4|3935.6|3932.8|397
1599496800000|2020-09-07 16:40:00|3943.9|3941.1|3941.2|3938.4|3945.9|3943.1|3940.2|3937.4|320
1599497100000|2020-09-07 16:45:00|3940.9|3938.1|3940.2|3937.4|3941.9|3939.1|3938.2|3935.4|186
1599497400000|2020-09-07 16:50:00|3940.7|3937.9|3930.2|3927.4|3942.2|3939.4|3928.4|3925.6|1545
1599497700000|2020-09-07 16:55:00|3930.4|3927.6|3932.4|3929.6|3935.9|3933.1|3929.9|3927.1|500
1599516000000|2020-09-07 22:00:00|3941.2|3938.4|3939.2|3936.4|3944.2|3941.4|3934.2|3931.4|463
1599516300000|2020-09-07 22:05:00|3940.2|3937.4|3939.2|3936.4|3941.2|3938.4|3936.2|3933.4|141
1599516600000|2020-09-07 22:10:00|3940.5|3937.7|3940|3937.2|3942.9|3940.1|3939.5|3936.7|101
1599516900000|2020-09-07 22:15:00|3939.7|3936.9|3940.2|3937.4|3941.2|3938.4|3939.5|3936.7|50
1599517200000|2020-09-07 22:20:00|3939.9|3937.1|3946.5|3943.7|3948.2|3945.4|3939.5|3936.7|218
1599517500000|2020-09-07 22:25:00|3946.7|3943.9|3946.5|3943.7|3948|3945.2|3946.5|3943.7|74
1599517800000|2020-09-07 22:30:00|3947.2|3944.4|3946|3943.2|3947.5|3944.7|3945.5|3942.7|122
1599518100000|2020-09-07 22:35:00|3946.2|3943.4|3944.2|3941.4|3946.2|3943.4|3943.2|3940.4|134
1599518400000|2020-09-07 22:40:00|3944|3941.2|3944.9|3942.1|3945.2|3942.4|3942.5|3939.7|77
1599518700000|2020-09-07 22:45:00|3944.5|3941.7|3943.2|3940.4|3944.9|3942.1|3942.5|3939.7|38
1599519000000|2020-09-07 22:50:00|3943.5|3940.7|3943.2|3940.4|3944.2|3941.4|3943.2|3940.4|22
1599519300000|2020-09-07 22:55:00|3944.2|3941.4|3943.2|3940.4|3944.7|3941.9|3942.5|3939.7|21
1599519600000|2020-09-07 23:00:00|3943.9|3941.1|3943.2|3940.4|3944.9|3942.1|3942.5|3939.7|40
1599519900000|2020-09-07 23:05:00|3943.9|3941.1|3947.2|3944.4|3947.2|3944.4|3942.5|3939.7|60
1599520200000|2020-09-07 23:10:00|3947.6|3944.8|3944.3|3941.5|3947.9|3945.1|3944.1|3941.3|52
1599520500000|2020-09-07 23:15:00|3944.6|3941.8|3949.3|3946.5|3950|3947.2|3944.6|3941.8|91
1599520800000|2020-09-07 23:20:00|3949.6|3946.8|3949.3|3946.5|3950.3|3947.5|3948.3|3945.5|107
1599521100000|2020-09-07 23:25:00|3949.6|3946.8|3948.6|3945.8|3950.3|3947.5|3948.6|3945.8|61
1599521400000|2020-09-07 23:30:00|3948.4|3945.6|3946.3|3943.5|3948.4|3945.6|3945.6|3942.8|97
1599521700000|2020-09-07 23:35:00|3946|3943.2|3945.3|3942.5|3946.3|3943.5|3944.6|3941.8|91
1599522000000|2020-09-07 23:40:00|3945.6|3942.8|3948.3|3945.5|3948.3|3945.5|3945.3|3942.5|28
1599522300000|2020-09-07 23:45:00|3948.6|3945.8|3947.3|3944.5|3950.3|3947.5|3947.3|3944.5|92
1599522600000|2020-09-07 23:50:00|3947.7|3944.9|3947.3|3944.5|3948.3|3945.5|3946.3|3943.5|50
1599522900000|2020-09-07 23:55:00|3946.6|3943.8|3944.1|3941.3|3947.3|3944.5|3943|3940.2|48
1599523200000|2020-09-08 00:00:00|3943.5|3940.7|3953.3|3950.5|3957.6|3954.8|3942.6|3939.8|713
1599523500000|2020-09-08 00:05:00|3953.7|3950.9|3954.6|3951.8|3955.3|3952.5|3950.6|3947.8|214
1599523800000|2020-09-08 00:10:00|3955|3952.2|3953.8|3951|3955.3|3952.5|3951.3|3948.5|366
1599524100000|2020-09-08 00:15:00|3953.5|3950.7|3950.3|3947.5|3953.8|3951|3947.3|3944.5|281
1599524400000|2020-09-08 00:20:00|3949.6|3946.8|3947.6|3944.8|3950.3|3947.5|3945.3|3942.5|204
1599524700000|2020-09-08 00:25:00|3948.3|3945.5|3948.6|3945.8|3949.3|3946.5|3945.6|3942.8|226
1599525000000|2020-09-08 00:30:00|3948.3|3945.5|3942.8|3940|3948.3|3945.5|3942.6|3939.8|327
1599525300000|2020-09-08 00:35:00|3943.1|3940.3|3938.3|3935.5|3943.1|3940.3|3937.3|3934.5|320
1599525600000|2020-09-08 00:40:00|3938.6|3935.8|3937.3|3934.5|3940.6|3937.8|3935.3|3932.5|245
1599525900000|2020-09-08 00:45:00|3936.8|3934|3938.3|3935.5|3941|3938.2|3936.3|3933.5|197
1599526200000|2020-09-08 00:50:00|3939.3|3936.5|3939.3|3936.5|3939.3|3936.5|3937|3934.2|92
1599526500000|2020-09-08 00:55:00|3938.6|3935.8|3940.6|3937.8|3940.6|3937.8|3938.3|3935.5|98
1599526800000|2020-09-08 01:00:00|3940.3|3937.5|3933.6|3930.8|3940.3|3937.5|3932.6|3929.8|306
1599527100000|2020-09-08 01:05:00|3933.3|3930.5|3932.3|3929.5|3936|3933.2|3932|3929.2|157
1599527400000|2020-09-08 01:10:00|3932|3929.2|3936.3|3933.5|3938.7|3935.9|3932|3929.2|237
1599527700000|2020-09-08 01:15:00|3937|3934.2|3936|3933.2|3939.4|3936.6|3935.3|3932.5|440
1599528000000|2020-09-08 01:20:00|3936.4|3933.6|3936.4|3933.6|3936.7|3933.9|3933.7|3930.9|105
1599528300000|2020-09-08 01:25:00|3936.1|3933.3|3940.4|3937.6|3941.1|3938.3|3935.7|3932.9|132
1599528600000|2020-09-08 01:30:00|3940.1|3937.3|3941.4|3938.6|3941.4|3938.6|3937.9|3935.1|146
1599528900000|2020-09-08 01:35:00|3939.7|3936.9|3941.4|3938.6|3942.4|3939.6|3937.4|3934.6|205
1599529200000|2020-09-08 01:40:00|3940.7|3937.9|3937.9|3935.1|3941.7|3938.9|3937.7|3934.9|95
1599529500000|2020-09-08 01:45:00|3937.7|3934.9|3936.7|3933.9|3938.4|3935.6|3935.4|3932.6|164
1599529800000|2020-09-08 01:50:00|3937.4|3934.6|3934.7|3931.9|3938.4|3935.6|3934.7|3931.9|135
1599530100000|2020-09-08 01:55:00|3935.7|3932.9|3934.2|3931.4|3935.7|3932.9|3932.7|3929.9|163
1599530400000|2020-09-08 02:00:00|3934.4|3931.6|3935.7|3932.9|3936.7|3933.9|3933.7|3930.9|158
1599530700000|2020-09-08 02:05:00|3936.1|3933.3|3935.7|3932.9|3936.7|3933.9|3934.7|3931.9|150
1599531000000|2020-09-08 02:10:00|3935.4|3932.6|3939.4|3936.6|3940.4|3937.6|3935.4|3932.6|96
1599531300000|2020-09-08 02:15:00|3939|3936.2|3937.7|3934.9|3939.4|3936.6|3937.4|3934.6|41
1599531600000|2020-09-08 02:20:00|3938.4|3935.6|3938.7|3935.9|3938.7|3935.9|3937.7|3934.9|67
1599531900000|2020-09-08 02:25:00|3939.1|3936.3|3938.7|3935.9|3940.4|3937.6|3938.4|3935.6|74
1599532200000|2020-09-08 02:30:00|3939.1|3936.3|3937.4|3934.6|3941.4|3938.6|3937.4|3934.6|142
1599532500000|2020-09-08 02:35:00|3937|3934.2|3935.4|3932.6|3938.4|3935.6|3934.9|3932.1|105
1599532800000|2020-09-08 02:40:00|3935.7|3932.9|3935.7|3932.9|3936.4|3933.6|3934.7|3931.9|69
1599533100000|2020-09-08 02:45:00|3935.4|3932.6|3933.4|3930.6|3935.4|3932.6|3933.1|3930.3|107
1599533400000|2020-09-08 02:50:00|3933.7|3930.9|3930.4|3927.6|3935.4|3932.6|3926.7|3923.9|446
1599533700000|2020-09-08 02:55:00|3930.6|3927.8|3930.4|3927.6|3931.4|3928.6|3929.1|3926.3|140
1599534000000|2020-09-08 03:00:00|3930.1|3927.3|3925.4|3922.6|3931.4|3928.6|3924.4|3921.6|456
1599534300000|2020-09-08 03:05:00|3925.1|3922.3|3922.7|3919.9|3925.7|3922.9|3921.1|3918.3|268
1599534600000|2020-09-08 03:10:00|3923.1|3920.3|3923.8|3921|3925.7|3922.9|3922.7|3919.9|142
1599534900000|2020-09-08 03:15:00|3923.6|3920.8|3923.8|3921|3923.8|3921|3919.8|3917|253
1599535200000|2020-09-08 03:20:00|3923.6|3920.8|3922.1|3919.3|3923.8|3921|3921.8|3919|314
1599535500000|2020-09-08 03:25:00|3922.5|3919.7|3919.8|3917|3924.8|3922|3919.1|3916.3|377
1599535800000|2020-09-08 03:30:00|3920.2|3917.4|3924.8|3922|3924.8|3922|3918.8|3916|235
1599536100000|2020-09-08 03:35:00|3924.5|3921.7|3925.8|3923|3927.2|3924.4|3924.1|3921.3|163
1599536400000|2020-09-08 03:40:00|3926.3|3923.5|3926.8|3924|3927.8|3925|3925.8|3923|72
1599536700000|2020-09-08 03:45:00|3926.5|3923.7|3926.5|3923.7|3927.5|3924.7|3926.5|3923.7|63
1599537000000|2020-09-08 03:50:00|3926.8|3924|3927.5|3924.7|3927.8|3925|3926.5|3923.7|61
1599537300000|2020-09-08 03:55:00|3926.8|3924|3927.5|3924.7|3927.8|3925|3926.8|3924|50
1599537600000|2020-09-08 04:00:00|3927.8|3925|3927.5|3924.7|3927.8|3925|3926.8|3924|90
1599537900000|2020-09-08 04:05:00|3927.8|3925|3927.8|3925|3929.5|3926.7|3926.8|3924|149
1599538200000|2020-09-08 04:10:00|3927.5|3924.7|3928.5|3925.7|3928.8|3926|3927.3|3924.5|111
1599538500000|2020-09-08 04:15:00|3928.8|3926|3926.1|3923.3|3928.8|3926|3925.8|3923|298
1599538800000|2020-09-08 04:20:00|3925.8|3923|3924.1|3921.3|3926.1|3923.3|3923.8|3921|125
1599539100000|2020-09-08 04:25:00|3924.4|3921.6|3924.1|3921.3|3924.8|3922|3923.8|3921|47
1599539400000|2020-09-08 04:30:00|3923.8|3921|3926.8|3924|3927.1|3924.3|3922.8|3920|151
1599539700000|2020-09-08 04:35:00|3927.1|3924.3|3926.1|3923.3|3927.4|3924.6|3926.1|3923.3|55
1599540000000|2020-09-08 04:40:00|3925.8|3923|3926.1|3923.3|3927.1|3924.3|3925.4|3922.6|104
1599540300000|2020-09-08 04:45:00|3926.4|3923.6|3926.1|3923.3|3927.1|3924.3|3925.4|3922.6|111
1599540600000|2020-09-08 04:50:00|3926.4|3923.6|3925.4|3922.6|3927.4|3924.6|3925.1|3922.3|102
1599540900000|2020-09-08 04:55:00|3925.1|3922.3|3925.1|3922.3|3926.8|3924|3924.8|3922|98
1599541200000|2020-09-08 05:00:00|3924.8|3922|3919.6|3916.8|3926.8|3924|3916.5|3913.7|837
1599541500000|2020-09-08 05:05:00|3919.5|3916.7|3918.2|3915.4|3920.1|3917.3|3917.5|3914.7|219
1599541800000|2020-09-08 05:10:00|3918|3915.2|3919.5|3916.7|3920.5|3917.7|3917.5|3914.7|174
1599542100000|2020-09-08 05:15:00|3919.2|3916.4|3922.2|3919.4|3922.5|3919.7|3919.2|3916.4|98
1599542400000|2020-09-08 05:20:00|3921.5|3918.7|3922.5|3919.7|3922.9|3920.1|3921.5|3918.7|62
1599542700000|2020-09-08 05:25:00|3922.2|3919.4|3925.9|3923.1|3926.9|3924.1|3922.2|3919.4|512
1599543000000|2020-09-08 05:30:00|3926.2|3923.4|3926.9|3924.1|3926.9|3924.1|3922.9|3920.1|228
1599543300000|2020-09-08 05:35:00|3927.2|3924.4|3926.9|3924.1|3927.9|3925.1|3923.9|3921.1|154
1599543600000|2020-09-08 05:40:00|3926.5|3923.7|3925.2|3922.4|3926.9|3924.1|3925.2|3922.4|103
1599543900000|2020-09-08 05:45:00|3925.6|3922.8|3928.2|3925.4|3929.5|3926.7|3925.5|3922.7|292
1599544200000|2020-09-08 05:50:00|3927.9|3925.1|3924.9|3922.1|3928.2|3925.4|3924.9|3922.1|281
1599544500000|2020-09-08 05:55:00|3924.7|3921.9|3929.9|3927.1|3929.9|3927.1|3923.9|3921.1|165
1599544800000|2020-09-08 06:00:00|3929.6|3926.8|3929.6|3926.8|3933.9|3931.1|3926.9|3924.1|530
1599545100000|2020-09-08 06:05:00|3929.9|3927.1|3931.9|3929.1|3934.6|3931.8|3929.6|3926.8|422
1599545400000|2020-09-08 06:10:00|3930.9|3928.1|3923.5|3920.7|3932.3|3929.5|3922.9|3920.1|511
1599545700000|2020-09-08 06:15:00|3923.2|3920.4|3922.2|3919.4|3925.2|3922.4|3921.5|3918.7|685
1599546000000|2020-09-08 06:20:00|3922.5|3919.7|3916.5|3913.7|3923.5|3920.7|3916.5|3913.7|745
1599546300000|2020-09-08 06:25:00|3917.2|3914.4|3911.7|3908.9|3917.2|3914.4|3911.2|3908.4|955
1599546600000|2020-09-08 06:30:00|3911.5|3908.7|3896.2|3893.4|3911.5|3908.7|3893.5|3890.7|3018
1599546900000|2020-09-08 06:35:00|3895.5|3892.7|3903.5|3900.7|3905.2|3902.4|3895.5|3892.7|884
1599547200000|2020-09-08 06:40:00|3903.2|3900.4|3912.5|3909.7|3916.5|3913.7|3903.2|3900.4|1080
1599547500000|2020-09-08 06:45:00|3912.7|3909.9|3912.2|3909.4|3917.5|3914.7|3911.9|3909.1|602
1599547800000|2020-09-08 06:50:00|3911.9|3909.1|3918.2|3915.4|3918.2|3915.4|3908.5|3905.7|644
1599548100000|2020-09-08 06:55:00|3917.9|3915.1|3920.6|3917.8|3921.6|3918.8|3915.9|3913.1|658
1599548400000|2020-09-08 07:00:00|3920.2|3917.4|3920.6|3917.8|3921.9|3919.1|3913.2|3910.4|991
1599548700000|2020-09-08 07:05:00|3921.2|3918.4|3911.9|3909.1|3923.6|3920.8|3910.9|3908.1|2957
1599549000000|2020-09-08 07:10:00|3912.3|3909.5|3915.3|3912.5|3915.3|3912.5|3903.9|3901.1|847
1599549300000|2020-09-08 07:15:00|3915.6|3912.8|3909|3906.2|3919.9|3917.1|3906.4|3903.6|940
1599549600000|2020-09-08 07:20:00|3908.8|3906|3907.6|3904.8|3910|3907.2|3903|3900.2|1375
1599549900000|2020-09-08 07:25:00|3907.1|3904.3|3908.7|3905.9|3910.7|3907.9|3903.6|3900.8|536
1599550200000|2020-09-08 07:30:00|3909|3906.2|3920.8|3918|3923|3920.2|3906|3903.2|1536
1599550500000|2020-09-08 07:35:00|3921|3918.2|3913|3910.2|3922.3|3919.5|3912|3909.2|544
1599550800000|2020-09-08 07:40:00|3912.8|3910|3906.3|3903.5|3913.3|3910.5|3903.3|3900.5|718
1599551100000|2020-09-08 07:45:00|3906|3903.2|3907.3|3904.5|3909.3|3906.5|3902.3|3899.5|624
1599551400000|2020-09-08 07:50:00|3907.6|3904.8|3912.5|3909.7|3914.3|3911.5|3907.3|3904.5|547
1599551700000|2020-09-08 07:55:00|3913|3910.2|3906.3|3903.5|3913|3910.2|3905.3|3902.5|506
1599552000000|2020-09-08 08:00:00|3906.4|3903.6|3899|3896.2|3909.6|3906.8|3896.6|3893.8|1448
1599552300000|2020-09-08 08:05:00|3898.8|3896|3896.3|3893.5|3898.8|3896|3894.6|3891.8|729
1599552600000|2020-09-08 08:10:00|3896|3893.2|3888.6|3885.8|3897.6|3894.8|3887.6|3884.8|1414
1599552900000|2020-09-08 08:15:00|3887.6|3884.8|3881.6|3878.8|3889.6|3886.8|3878.6|3875.8|2997
1599553200000|2020-09-08 08:20:00|3881.2|3878.4|3865.1|3862.3|3881.2|3878.4|3864.6|3861.8|3958
1599553500000|2020-09-08 08:25:00|3864.6|3861.8|3869.3|3866.5|3871.6|3868.8|3858.6|3855.8|3893
1599553800000|2020-09-08 08:30:00|3869.6|3866.8|3867|3864.2|3874.3|3871.5|3866.3|3863.5|1730
1599554100000|2020-09-08 08:35:00|3867.3|3864.5|3863.6|3860.8|3868.7|3865.9|3858.6|3855.8|2235
1599554400000|2020-09-08 08:40:00|3863.3|3860.5|3852.3|3849.5|3866.3|3863.5|3850.6|3847.8|2494
1599554700000|2020-09-08 08:45:00|3851.6|3848.8|3861.3|3858.5|3863.3|3860.5|3843.6|3840.8|3523
1599555000000|2020-09-08 08:50:00|3861.6|3858.8|3862.6|3859.8|3867.3|3864.5|3856.3|3853.5|2204
1599555300000|2020-09-08 08:55:00|3862.3|3859.5|3863.7|3860.9|3868.7|3865.9|3861.6|3858.8|806
1599555600000|2020-09-08 09:00:00|3863.8|3861|3866.3|3863.5|3867.7|3864.9|3856.7|3853.9|1091
1599555900000|2020-09-08 09:05:00|3866.2|3863.4|3868.2|3865.4|3871.7|3868.9|3863.7|3860.9|806
1599556200000|2020-09-08 09:10:00|3868.4|3865.6|3870.4|3867.6|3875.7|3872.9|3865.7|3862.9|1108
1599556500000|2020-09-08 09:15:00|3870.7|3867.9|3864.7|3861.9|3871.4|3868.6|3861.7|3858.9|1331
1599556800000|2020-09-08 09:20:00|3865.4|3862.6|3864.2|3861.4|3866.7|3863.9|3857.7|3854.9|621
1599557100000|2020-09-08 09:25:00|3863.7|3860.9|3863.7|3860.9|3865.2|3862.4|3856.7|3853.9|687
1599557400000|2020-09-08 09:30:00|3864.1|3861.3|3860.7|3857.9|3865.7|3862.9|3857.7|3854.9|770
1599557700000|2020-09-08 09:35:00|3860.4|3857.6|3861|3858.2|3862.3|3859.5|3856.7|3853.9|2358
1599558000000|2020-09-08 09:40:00|3860.8|3858|3850.7|3847.9|3862.3|3859.5|3850.3|3847.5|646
1599558300000|2020-09-08 09:45:00|3851|3848.2|3854.3|3851.5|3856.3|3853.5|3849.3|3846.5|817
1599558600000|2020-09-08 09:50:00|3854.7|3851.9|3851.3|3848.5|3859.3|3856.5|3851.3|3848.5|924
1599558900000|2020-09-08 09:55:00|3851.5|3848.7|3851.3|3848.5|3856.3|3853.5|3850.3|3847.5|687
1599559200000|2020-09-08 10:00:00|3851.7|3848.9|3856.3|3853.5|3857.7|3854.9|3851.3|3848.5|791
1599559500000|2020-09-08 10:05:00|3856.8|3854|3860.3|3857.5|3862|3859.2|3856|3853.2|1085
1599559800000|2020-09-08 10:10:00|3860|3857.2|3855.3|3852.5|3860|3857.2|3854|3851.2|468
1599560100000|2020-09-08 10:15:00|3855|3852.2|3850|3847.2|3865.3|3862.5|3849|3846.2|2402
1599560400000|2020-09-08 10:20:00|3849.7|3846.9|3844.2|3841.4|3855|3852.2|3843.7|3840.9|1300
1599560700000|2020-09-08 10:25:00|3844|3841.2|3835.7|3832.9|3844|3841.2|3834|3831.2|1934
1599561000000|2020-09-08 10:30:00|3836|3833.2|3835.7|3832.9|3840.4|3837.6|3834|3831.2|972
1599561300000|2020-09-08 10:35:00|3835.3|3832.5|3818|3815.2|3835.4|3832.6|3818|3815.2|3347
1599561600000|2020-09-08 10:40:00|3818.2|3815.4|3826.7|3823.9|3828.7|3825.9|3812|3809.2|2540
1599561900000|2020-09-08 10:45:00|3826.4|3823.6|3816|3813.2|3826.4|3823.6|3813|3810.2|1608
1599562200000|2020-09-08 10:50:00|3815.7|3812.9|3815.2|3812.4|3822.4|3819.6|3811|3808.2|1334
1599562500000|2020-09-08 10:55:00|3815|3812.2|3810.1|3807.3|3816|3813.2|3807.7|3804.9|1401
1599562800000|2020-09-08 11:00:00|3810.4|3807.6|3801.2|3798.4|3813.4|3810.6|3800.4|3797.6|2036
1599563100000|2020-09-08 11:05:00|3801|3798.2|3790.7|3787.9|3801.4|3798.6|3787.7|3784.9|3378
1599563400000|2020-09-08 11:10:00|3790.3|3787.5|3795.7|3792.9|3800|3797.2|3784|3781.2|2172
1599563700000|2020-09-08 11:15:00|3796|3793.2|3787.4|3784.6|3800.4|3797.6|3781.4|3778.6|3976
1599564000000|2020-09-08 11:20:00|3787.8|3785|3783.1|3780.3|3791.4|3788.6|3781.1|3778.3|1089
1599564300000|2020-09-08 11:25:00|3783.6|3780.8|3797.4|3794.6|3797.8|3795|3783.1|3780.3|1523
1599564600000|2020-09-08 11:30:00|3797.1|3794.3|3790.4|3787.6|3797.8|3795|3788.4|3785.6|1615
1599564900000|2020-09-08 11:35:00|3789.4|3786.6|3783|3780.2|3791.8|3789|3782|3779.2|2878
1599565200000|2020-09-08 11:40:00|3782.7|3779.9|3753.3|3750.5|3785|3782.2|3753.3|3750.5|5619
1599565500000|2020-09-08 11:45:00|3753.7|3750.9|3730.7|3727.9|3762.4|3759.6|3724.7|3721.9|7315
1599565800000|2020-09-08 11:50:00|3731|3728.2|3747.4|3744.6|3747.7|3744.9|3726.7|3723.9|6685
1599566100000|2020-09-08 11:55:00|3747.5|3744.7|3757.7|3754.9|3759|3756.2|3744.4|3741.6|2863
1599566400000|2020-09-08 12:00:00|3756.7|3753.9|3766.7|3763.9|3772.4|3769.6|3751.7|3748.9|4367
1599566700000|2020-09-08 12:05:00|3767.1|3764.3|3762.1|3759.3|3770.1|3767.3|3760.7|3757.9|2102
1599567000000|2020-09-08 12:10:00|3761.4|3758.6|3768.8|3766|3771.7|3768.9|3752.7|3749.9|3248
1599567300000|2020-09-08 12:15:00|3768.1|3765.3|3770.4|3767.6|3770.8|3768|3762.4|3759.6|2692
1599567600000|2020-09-08 12:20:00|3770.1|3767.3|3796.4|3793.6|3798.4|3795.6|3767.1|3764.3|4876
1599567900000|2020-09-08 12:25:00|3795.4|3792.6|3787.5|3784.7|3795.4|3792.6|3780.8|3778|3866
1599568200000|2020-09-08 12:30:00|3789.2|3786.4|3784.5|3781.7|3794.5|3791.7|3779.2|3776.4|3172
1599568500000|2020-09-08 12:35:00|3784.8|3782|3772.5|3769.7|3788.2|3785.4|3767.1|3764.3|4088
1599568800000|2020-09-08 12:40:00|3772.3|3769.5|3775.2|3772.4|3783.5|3780.7|3763.3|3760.5|3153
1599569100000|2020-09-08 12:45:00|3775.8|3773|3754.7|3751.9|3781.5|3778.7|3753.5|3750.7|4355
1599569400000|2020-09-08 12:50:00|3755.2|3752.4|3750.8|3748|3759.1|3756.3|3749.3|3746.5|4243
1599569700000|2020-09-08 12:55:00|3751.3|3748.5|3762.5|3759.7|3765.5|3762.7|3749.5|3746.7|3147
1599570000000|2020-09-08 13:00:00|3762.2|3759.4|3738.2|3735.4|3763.5|3760.7|3737.5|3734.7|5788
1599570300000|2020-09-08 13:05:00|3738.5|3735.7|3748.5|3745.7|3750.5|3747.7|3735.2|3732.4|3548
1599570600000|2020-09-08 13:10:00|3748.2|3745.4|3727.8|3725|3753.9|3751.1|3726.8|3724|6799
1599570900000|2020-09-08 13:15:00|3727.5|3724.7|3738.5|3735.7|3740.5|3737.7|3726.6|3723.8|8039
1599571200000|2020-09-08 13:20:00|3738.9|3736.1|3729.6|3726.8|3755.4|3752.6|3728.1|3725.3|10234
1599571500000|2020-09-08 13:25:00|3729.8|3727|3731.1|3728.3|3745.1|3742.3|3722.1|3719.3|7472
1599571800000|2020-09-08 13:30:00|3730.8|3728|3725.3|3722.5|3744.1|3741.3|3723|3720.2|8680
1599572100000|2020-09-08 13:35:00|3725.4|3722.6|3708.8|3706|3729.1|3726.3|3706.4|3703.6|11311
1599572400000|2020-09-08 13:40:00|3707.1|3704.3|3707.1|3704.3|3709.1|3706.3|3692.1|3689.3|13777
1599572700000|2020-09-08 13:45:00|3708.1|3705.3|3699.1|3696.3|3719|3716.2|3696.5|3693.7|7165
1599573000000|2020-09-08 13:50:00|3698.8|3696|3694.9|3692.1|3702.8|3700|3692.4|3689.6|5927
1599573300000|2020-09-08 13:55:00|3694.7|3691.9|3701.8|3699|3711.5|3708.7|3691.8|3689|9025
1599573600000|2020-09-08 14:00:00|3701.5|3698.7|3670|3667.2|3701.5|3698.7|3670|3667.2|17029
1599573900000|2020-09-08 14:05:00|3670.4|3667.6|3686.1|3683.3|3692.4|3689.6|3669.7|3666.9|7520
1599574200000|2020-09-08 14:10:00|3686.8|3684|3712.5|3709.7|3713.8|3711|3686.4|3683.6|6386
1599574500000|2020-09-08 14:15:00|3711.8|3709|3688.2|3685.4|3712.8|3710|3685.8|3683|5918
1599574800000|2020-09-08 14:20:00|3688.5|3685.7|3703.9|3701.1|3706.9|3704.1|3686.5|3683.7|5468
1599575100000|2020-09-08 14:25:00|3701.6|3698.8|3714.9|3712.1|3717.2|3714.4|3701.2|3698.4|4368
1599575400000|2020-09-08 14:30:00|3715.6|3712.8|3703.2|3700.4|3720.2|3717.4|3696.7|3693.9|3928
1599575700000|2020-09-08 14:35:00|3702.9|3700.1|3707.9|3705.1|3714.2|3711.4|3693.9|3691.1|4613
1599576000000|2020-09-08 14:40:00|3708.2|3705.4|3685.2|3682.4|3709.2|3706.4|3684.8|3682|3772
1599576300000|2020-09-08 14:45:00|3685.5|3682.7|3664.1|3661.3|3685.7|3682.9|3660.1|3657.3|9190
1599576600000|2020-09-08 14:50:00|3663.8|3661|3657.5|3654.7|3665.5|3662.7|3653.1|3650.3|4674
1599576900000|2020-09-08 14:55:00|3657.8|3655|3649.1|3646.3|3664.5|3661.7|3648.1|3645.3|5341
1599577200000|2020-09-08 15:00:00|3649.5|3646.7|3669.8|3667|3674.1|3671.3|3642.5|3639.7|8701
1599577500000|2020-09-08 15:05:00|3669.3|3666.5|3674.5|3671.7|3675.2|3672.4|3663.1|3660.3|3156
1599577800000|2020-09-08 15:10:00|3674.8|3672|3672.8|3670|3686.1|3683.3|3667.8|3665|3458
1599578100000|2020-09-08 15:15:00|3672.5|3669.7|3681.2|3678.4|3684.9|3682.1|3666.8|3664|5427
1599578400000|2020-09-08 15:20:00|3680.5|3677.7|3674.5|3671.7|3683.2|3680.4|3667.8|3665|3079
1599578700000|2020-09-08 15:25:00|3675.5|3672.7|3692.5|3689.7|3693.5|3690.7|3664.5|3661.7|6463
1599579000000|2020-09-08 15:30:00|3692.9|3690.1|3672.5|3669.7|3692.9|3690.1|3663.7|3660.9|5166
1599579300000|2020-09-08 15:35:00|3672.3|3669.5|3659.8|3657|3673.5|3670.7|3659.1|3656.3|2098
1599579600000|2020-09-08 15:40:00|3660.1|3657.3|3658.8|3656|3664.5|3661.7|3652.5|3649.7|2587
1599579900000|2020-09-08 15:45:00|3658.5|3655.7|3667.5|3664.7|3668.5|3665.7|3655.5|3652.7|3903
1599580200000|2020-09-08 15:50:00|3667.9|3665.1|3653|3650.2|3668.5|3665.7|3652.5|3649.7|2740
1599580500000|2020-09-08 15:55:00|3652.5|3649.7|3672.9|3670.1|3676.9|3674.1|3651.5|3648.7|3197
1599580800000|2020-09-08 16:00:00|3673.3|3670.5|3704.9|3702.1|3708.6|3705.8|3673.3|3670.5|6959
1599581100000|2020-09-08 16:05:00|3705.3|3702.5|3720.3|3717.5|3722.3|3719.5|3703.9|3701.1|3626
1599581400000|2020-09-08 16:10:00|3719.6|3716.8|3729.3|3726.5|3738.3|3735.5|3717.6|3714.8|6144
1599581700000|2020-09-08 16:15:00|3729.6|3726.8|3740.7|3737.9|3741.6|3738.8|3723.8|3721|5491
1599582000000|2020-09-08 16:20:00|3740.3|3737.5|3742.3|3739.5|3742.7|3739.9|3726|3723.2|3243
1599582300000|2020-09-08 16:25:00|3742.7|3739.9|3725|3722.2|3747.3|3744.5|3723.3|3720.5|3735
1599582600000|2020-09-08 16:30:00|3725.7|3722.9|3730.1|3727.3|3736.3|3733.5|3725.3|3722.5|2829
1599582900000|2020-09-08 16:35:00|3730.3|3727.5|3711.9|3709.1|3730.9|3728.1|3710.9|3708.1|2697
1599583200000|2020-09-08 16:40:00|3712.1|3709.3|3714.9|3712.1|3717.6|3714.8|3707.9|3705.1|3730
1599583500000|2020-09-08 16:45:00|3714.6|3711.8|3714.6|3711.8|3720.6|3717.8|3711.9|3709.1|1829
1599583800000|2020-09-08 16:50:00|3714.3|3711.5|3704.6|3701.8|3715.3|3712.5|3702.6|3699.8|3973
1599584100000|2020-09-08 16:55:00|3704.3|3701.5|3695.6|3692.8|3704.3|3701.5|3691.9|3689.1|2329
1599584400000|2020-09-08 17:00:00|3695.3|3692.5|3687.6|3684.8|3697.3|3694.5|3682.9|3680.1|4039
1599584700000|2020-09-08 17:05:00|3688.1|3685.3|3686|3683.2|3690|3687.2|3679.3|3676.5|3167
1599585000000|2020-09-08 17:10:00|3685.6|3682.8|3692|3689.2|3693|3690.2|3685|3682.2|1562
1599585300000|2020-09-08 17:15:00|3691.7|3688.9|3682.3|3679.5|3693.3|3690.5|3681.6|3678.8|1546
1599585600000|2020-09-08 17:20:00|3682.6|3679.8|3684|3681.2|3688|3685.2|3679.3|3676.5|1120
1599585900000|2020-09-08 17:25:00|3684.3|3681.5|3686|3683.2|3687.3|3684.5|3681.2|3678.4|1398
1599586200000|2020-09-08 17:30:00|3685.1|3682.3|3697.3|3694.5|3702.3|3699.5|3682|3679.2|2643
1599586500000|2020-09-08 17:35:00|3697|3694.2|3688|3685.2|3702.7|3699.9|3685.5|3682.7|2208
1599586800000|2020-09-08 17:40:00|3688.3|3685.5|3689|3686.2|3690.7|3687.9|3683.4|3680.6|1299
1599587100000|2020-09-08 17:45:00|3689.7|3686.9|3700.7|3697.9|3702|3699.2|3688.4|3685.6|1901
1599587400000|2020-09-08 17:50:00|3701|3698.2|3709.7|3706.9|3709.7|3706.9|3696.7|3693.9|3616
1599587700000|2020-09-08 17:55:00|3709.4|3706.6|3698|3695.2|3709.4|3706.6|3698|3695.2|2425
1599588000000|2020-09-08 18:00:00|3698.2|3695.4|3703.7|3700.9|3713|3710.2|3697.7|3694.9|2569
1599588300000|2020-09-08 18:05:00|3704.7|3701.9|3696.7|3693.9|3708.1|3705.3|3694.7|3691.9|2355
1599588600000|2020-09-08 18:10:00|3696.5|3693.7|3681.8|3679|3698.7|3695.9|3680.5|3677.7|6558
1599588900000|2020-09-08 18:15:00|3682|3679.2|3671.8|3669|3682|3679.2|3664.6|3661.8|6155
1599589200000|2020-09-08 18:20:00|3672|3669.2|3685|3682.2|3689.3|3686.5|3669.3|3666.5|6408
1599589500000|2020-09-08 18:25:00|3684.3|3681.5|3703.7|3700.9|3717|3714.2|3675|3672.2|23670
1599589800000|2020-09-08 18:30:00|3704.4|3701.6|3717|3714.2|3718|3715.2|3702|3699.2|5905
1599590100000|2020-09-08 18:35:00|3716.7|3713.9|3713|3710.2|3719.4|3716.6|3711.7|3708.9|1422
1599590400000|2020-09-08 18:40:00|3712.7|3709.9|3711.7|3708.9|3713.4|3710.6|3708.4|3705.6|1701
1599590700000|2020-09-08 18:45:00|3712|3709.2|3719.7|3716.9|3721.4|3718.6|3711.4|3708.6|929
1599591000000|2020-09-08 18:50:00|3719.5|3716.7|3727|3724.2|3727|3724.2|3716|3713.2|933
1599591300000|2020-09-08 18:55:00|3726.7|3723.9|3735.7|3732.9|3737.2|3734.4|3726|3723.2|1749
1599591600000|2020-09-08 19:00:00|3735.4|3732.6|3728.4|3725.6|3737.7|3734.9|3727.4|3724.6|1138
1599591900000|2020-09-08 19:05:00|3728.1|3725.3|3727.7|3724.9|3732.4|3729.6|3725.7|3722.9|558
1599592200000|2020-09-08 19:10:00|3727.6|3724.8|3733.7|3730.9|3734.7|3731.9|3726.7|3723.9|569
1599592500000|2020-09-08 19:15:00|3733.4|3730.6|3735.8|3733|3736.8|3734|3732.1|3729.3|487
1599592800000|2020-09-08 19:20:00|3735.3|3732.5|3737.8|3735|3737.8|3735|3734.3|3731.5|417
1599593100000|2020-09-08 19:25:00|3737.4|3734.6|3735.8|3733|3739.4|3736.6|3730.8|3728|676
1599593400000|2020-09-08 19:30:00|3736.1|3733.3|3730.8|3728|3740.8|3738|3730.4|3727.6|2787
1599593700000|2020-09-08 19:35:00|3731.1|3728.3|3736.1|3733.3|3740.1|3737.3|3730.5|3727.7|464
1599594000000|2020-09-08 19:40:00|3736.3|3733.5|3732.8|3730|3736.8|3734|3732.1|3729.3|414
1599594300000|2020-09-08 19:45:00|3733.5|3730.7|3723.5|3720.7|3735.5|3732.7|3720.8|3718|655
1599594600000|2020-09-08 19:50:00|3723.1|3720.3|3716.5|3713.7|3723.1|3720.3|3714.5|3711.7|625
1599594900000|2020-09-08 19:55:00|3716.8|3714|3716.8|3714|3717.8|3715|3715.3|3712.5|553
1599595200000|2020-09-08 20:00:00|3717.2|3714.4|3716.8|3714|3725|3722.2|3715.8|3713|506
1599595500000|2020-09-08 20:05:00|3717.1|3714.3|3715.3|3712.5|3717.1|3714.3|3713.4|3710.6|238
1599595800000|2020-09-08 20:10:00|3715|3712.2|3717.8|3715|3717.8|3715|3714.1|3711.3|173
1599596100000|2020-09-08 20:15:00|3717.5|3714.7|3715.8|3713|3717.5|3714.7|3714.8|3712|207
1599596400000|2020-09-08 20:20:00|3716|3713.2|3715.5|3712.7|3716.5|3713.7|3710.5|3707.7|710
1599596700000|2020-09-08 20:25:00|3715.3|3712.5|3719.8|3717|3720.5|3717.7|3713.8|3711|395
1599597000000|2020-09-08 20:30:00|3720.5|3717.7|3716.2|3713.4|3720.5|3717.7|3714.5|3711.7|518
1599597300000|2020-09-08 20:35:00|3716.5|3713.7|3714.8|3712|3717.8|3715|3714|3711.2|341
1599597600000|2020-09-08 20:40:00|3715|3712.2|3712.8|3710|3715.5|3712.7|3712.1|3709.3|82
1599597900000|2020-09-08 20:45:00|3712.5|3709.7|3711.8|3709|3717.5|3714.7|3709.8|3707|247
1599598200000|2020-09-08 20:50:00|3712.2|3709.4|3716.2|3713.4|3716.8|3714|3712.2|3709.4|450
1599598500000|2020-09-08 20:55:00|3715.8|3713|3711.8|3709|3718.8|3716|3711.8|3709|510
1599602400000|2020-09-08 22:00:00|3707.9|3705.1|3690.7|3687.9|3712.9|3710.1|3687.4|3684.6|1093
1599602700000|2020-09-08 22:05:00|3691.1|3688.3|3658.9|3656.1|3692.1|3689.3|3658.9|3656.1|953
1599603000000|2020-09-08 22:10:00|3658.7|3655.9|3656|3653.2|3660.9|3658.1|3646.4|3641|992
1599603300000|2020-09-08 22:15:00|3656.5|3653.7|3661.6|3658.8|3661.6|3658.8|3655|3652.2|379
1599603600000|2020-09-08 22:20:00|3661.2|3658.4|3661.1|3658.3|3664.2|3661.4|3658.6|3655.8|215
1599603900000|2020-09-08 22:25:00|3661.4|3658.6|3653.7|3650.9|3661.7|3658.9|3652.6|3649.8|303
1599604200000|2020-09-08 22:30:00|3654.2|3651.4|3653.2|3650.4|3655.6|3652.8|3649.6|3646.8|234
1599604500000|2020-09-08 22:35:00|3653.1|3650.3|3657.6|3654.8|3659.7|3656.9|3647.2|3644.4|430
1599604800000|2020-09-08 22:40:00|3657.8|3655|3664.6|3661.8|3664.9|3662.1|3657.6|3654.8|158
1599605100000|2020-09-08 22:45:00|3664.3|3661.5|3665.6|3662.8|3665.6|3662.8|3663.6|3660.8|74
1599605400000|2020-09-08 22:50:00|3665.8|3663|3663.3|3660.5|3666.6|3663.8|3660.6|3657.8|160
1599605700000|2020-09-08 22:55:00|3663.6|3660.8|3666.6|3663.8|3667.3|3664.5|3663.6|3660.8|75
1599606000000|2020-09-08 23:00:00|3666.8|3664|3659.3|3656.5|3667.3|3664.5|3657.3|3654.5|203
1599606300000|2020-09-08 23:05:00|3659.6|3656.8|3664.9|3662.1|3666.3|3663.5|3659.6|3656.8|128
1599606600000|2020-09-08 23:10:00|3664.8|3662|3666.3|3663.5|3666.3|3663.5|3663.6|3660.8|77
1599606900000|2020-09-08 23:15:00|3666.1|3663.3|3672.8|3670|3674.3|3671.5|3665.6|3662.8|434
1599607200000|2020-09-08 23:20:00|3672.6|3669.8|3671.6|3668.8|3672.8|3670|3669.6|3666.8|136
1599607500000|2020-09-08 23:25:00|3671.3|3668.5|3668.6|3665.8|3671.8|3669|3665.6|3662.8|130
1599607800000|2020-09-08 23:30:00|3668.8|3666|3671.6|3668.8|3674.3|3671.5|3668.8|3666|138
1599608100000|2020-09-08 23:35:00|3670.8|3668|3672.3|3669.5|3672.3|3669.5|3667.9|3665.1|85
1599608400000|2020-09-08 23:40:00|3672.6|3669.8|3675.3|3672.5|3675.3|3672.5|3669.6|3666.8|184
1599608700000|2020-09-08 23:45:00|3674.9|3672.1|3674.6|3671.8|3675.3|3672.5|3671.9|3669.1|113
1599609000000|2020-09-08 23:50:00|3675|3672.2|3685|3682.2|3687|3684.2|3675|3672.2|637
1599609300000|2020-09-08 23:55:00|3684.6|3681.8|3688|3685.2|3691|3688.2|3679|3676.2|329
1599609600000|2020-09-09 00:00:00|3688.4|3685.6|3700|3697.2|3702|3699.2|3688.4|3685.6|836
1599609900000|2020-09-09 00:05:00|3699.3|3696.5|3690|3687.2|3700|3697.2|3688.8|3686|647
1599610200000|2020-09-09 00:10:00|3689.3|3686.5|3698.7|3695.9|3699.7|3696.9|3684.7|3681.9|661
1599610500000|2020-09-09 00:15:00|3698.5|3695.7|3700.7|3697.9|3704.3|3701.5|3694.7|3691.9|603
1599610800000|2020-09-09 00:20:00|3700.5|3697.7|3706|3703.2|3709.7|3706.9|3698.7|3695.9|470
1599611100000|2020-09-09 00:25:00|3705|3702.2|3696|3693.2|3711|3708.2|3694.4|3691.6|588
1599611400000|2020-09-09 00:30:00|3695.7|3692.9|3702.7|3699.9|3703.7|3700.9|3694.7|3691.9|342
1599611700000|2020-09-09 00:35:00|3702.3|3699.5|3703.4|3700.6|3703.7|3700.9|3695.7|3692.9|285
1599612000000|2020-09-09 00:40:00|3703.7|3700.9|3694|3691.2|3703.7|3700.9|3694|3691.2|344
1599612300000|2020-09-09 00:45:00|3694.7|3691.9|3693|3690.2|3699|3696.2|3690|3687.2|495
1599612600000|2020-09-09 00:50:00|3692.7|3689.9|3688.7|3685.9|3694|3691.2|3688|3685.2|347
1599612900000|2020-09-09 00:55:00|3689|3686.2|3689.7|3686.9|3692.7|3689.9|3688|3685.2|411
1599613200000|2020-09-09 01:00:00|3689.5|3686.7|3692.5|3689.7|3693.7|3690.9|3685.2|3682.4|617
1599613500000|2020-09-09 01:05:00|3692|3689.2|3679.7|3676.9|3697|3694.2|3677.7|3674.9|960
1599613800000|2020-09-09 01:10:00|3679|3676.2|3678.7|3675.9|3681.7|3678.9|3676|3673.2|562
1599614100000|2020-09-09 01:15:00|3678.5|3675.7|3680|3677.2|3682.1|3679.3|3676|3673.2|346
1599614400000|2020-09-09 01:20:00|3679.7|3676.9|3673.7|3670.9|3682|3679.2|3667.4|3664.6|1266
1599614700000|2020-09-09 01:25:00|3674|3671.2|3672|3669.2|3676.7|3673.9|3672|3669.2|213
1599615000000|2020-09-09 01:30:00|3672.2|3669.4|3674.7|3671.9|3675.7|3672.9|3669.7|3666.9|296
1599615300000|2020-09-09 01:35:00|3675.4|3672.6|3676.7|3673.9|3679.7|3676.9|3674.7|3671.9|256
1599615600000|2020-09-09 01:40:00|3677.4|3674.6|3681.1|3678.3|3682.4|3679.6|3676.7|3673.9|359
1599615900000|2020-09-09 01:45:00|3681.4|3678.6|3680.1|3677.3|3682.1|3679.3|3672.1|3669.3|266
1599616200000|2020-09-09 01:50:00|3679.9|3677.1|3678.1|3675.3|3680.1|3677.3|3676.4|3673.6|284
1599616500000|2020-09-09 01:55:00|3677.7|3674.9|3675.1|3672.3|3678.4|3675.6|3673.4|3670.6|266
1599616800000|2020-09-09 02:00:00|3674.8|3672|3673.8|3671|3674.8|3672|3671.4|3668.6|198
1599617100000|2020-09-09 02:05:00|3673.1|3670.3|3674.1|3671.3|3678.8|3676|3672.8|3670|226
1599617400000|2020-09-09 02:10:00|3674.3|3671.5|3678.8|3676|3679.1|3676.3|3674.1|3671.3|163
1599617700000|2020-09-09 02:15:00|3678.4|3675.6|3678.1|3675.3|3680.1|3677.3|3676.1|3673.3|285
1599618000000|2020-09-09 02:20:00|3677.8|3675|3677.1|3674.3|3678.1|3675.3|3674.8|3672|153
1599618300000|2020-09-09 02:25:00|3676.6|3673.8|3688.6|3685.8|3690.1|3687.3|3676.3|3673.5|722
1599618600000|2020-09-09 02:30:00|3688.8|3686|3683.1|3680.3|3689.1|3686.3|3681.8|3679|546
1599618900000|2020-09-09 02:35:00|3682.8|3680|3686.3|3683.5|3688.1|3685.3|3681.8|3679|237
1599619200000|2020-09-09 02:40:00|3686.5|3683.7|3682.1|3679.3|3686.8|3684|3680.8|3678|148
1599619500000|2020-09-09 02:45:00|3682.3|3679.5|3683.8|3681|3684.8|3682|3680.5|3677.7|192
1599619800000|2020-09-09 02:50:00|3684.1|3681.3|3679.5|3676.7|3684.5|3681.7|3679.5|3676.7|158
1599620100000|2020-09-09 02:55:00|3679.8|3677|3681.8|3679|3683.5|3680.7|3677.8|3675|245
1599620400000|2020-09-09 03:00:00|3681.5|3678.7|3680.8|3678|3682.8|3680|3680.1|3677.3|130
1599620700000|2020-09-09 03:05:00|3680.5|3677.7|3676.8|3674|3680.8|3678|3676.8|3674|162
1599621000000|2020-09-09 03:10:00|3676.6|3673.8|3666.1|3663.3|3676.8|3674|3664.1|3661.3|780
1599621300000|2020-09-09 03:15:00|3666.3|3663.5|3667.3|3664.5|3669.8|3667|3664.5|3661.7|297
1599621600000|2020-09-09 03:20:00|3667.5|3664.7|3664.2|3661.4|3667.5|3664.7|3659.8|3657|363
1599621900000|2020-09-09 03:25:00|3663.8|3661|3661.8|3659|3664.2|3661.4|3660.5|3657.7|266
1599622200000|2020-09-09 03:30:00|3662|3659.2|3661.2|3658.4|3666.8|3664|3661.2|3658.4|277
1599622500000|2020-09-09 03:35:00|3660.8|3658|3662.3|3659.5|3662.8|3660|3658.8|3656|203
1599622800000|2020-09-09 03:40:00|3662.7|3659.9|3659.2|3656.4|3663.2|3660.4|3657.2|3654.4|169
1599623100000|2020-09-09 03:45:00|3658.8|3656|3661.2|3658.4|3662.2|3659.4|3657.2|3654.4|161
1599623400000|2020-09-09 03:50:00|3660.9|3658.1|3662.2|3659.4|3662.2|3659.4|3659.4|3656.6|109
1599623700000|2020-09-09 03:55:00|3661.9|3659.1|3662.9|3660.1|3663.2|3660.4|3660.9|3658.1|105
1599624000000|2020-09-09 04:00:00|3662.7|3659.9|3658.9|3656.1|3662.7|3659.9|3658.2|3655.4|111
1599624300000|2020-09-09 04:05:00|3659.2|3656.4|3658.2|3655.4|3659.9|3657.1|3657.9|3655.1|84
1599624600000|2020-09-09 04:10:00|3657.9|3655.1|3658.2|3655.4|3659.2|3656.4|3657.9|3655.1|154
1599624900000|2020-09-09 04:15:00|3658.6|3655.8|3663.2|3660.4|3664.2|3661.4|3656.2|3653.4|278
1599625200000|2020-09-09 04:20:00|3663.7|3660.9|3664.2|3661.4|3664.2|3661.4|3660.2|3657.4|169
1599625500000|2020-09-09 04:25:00|3664.6|3661.8|3664.9|3662.1|3665.2|3662.4|3664.2|3661.4|126
1599625800000|2020-09-09 04:30:00|3665.2|3662.4|3687.7|3684.9|3694.2|3691.4|3664.9|3662.1|1683
1599626100000|2020-09-09 04:35:00|3687.2|3684.4|3686.9|3684.1|3688.2|3685.4|3683.2|3680.4|531
1599626400000|2020-09-09 04:40:00|3687.2|3684.4|3681.2|3678.4|3687.7|3684.9|3680.9|3678.1|238
1599626700000|2020-09-09 04:45:00|3681.9|3679.1|3678.9|3676.1|3681.9|3679.1|3676.7|3673.9|224
1599627000000|2020-09-09 04:50:00|3678.7|3675.9|3676.9|3674.1|3679.2|3676.4|3676.9|3674.1|187
1599627300000|2020-09-09 04:55:00|3676.2|3673.4|3682.9|3680.1|3683.9|3681.1|3675.9|3673.1|145
1599627600000|2020-09-09 05:00:00|3682.7|3679.9|3682.9|3680.1|3683.9|3681.1|3678.9|3676.1|231
1599627900000|2020-09-09 05:05:00|3683.6|3680.8|3687.9|3685.1|3688.2|3685.4|3681.9|3679.1|285
1599628200000|2020-09-09 05:10:00|3688.2|3685.4|3696.9|3694.1|3698.3|3695.5|3688.2|3685.4|569
1599628500000|2020-09-09 05:15:00|3697.3|3694.5|3694.9|3692.1|3700.3|3697.5|3694.8|3692|308
1599628800000|2020-09-09 05:20:00|3694.8|3692|3695.9|3693.1|3696.3|3693.5|3692.9|3690.1|165
1599629100000|2020-09-09 05:25:00|3695.8|3693|3691.9|3689.1|3695.9|3693.1|3691.9|3689.1|200
1599629400000|2020-09-09 05:30:00|3692.3|3689.5|3696.3|3693.5|3696.9|3694.1|3689.9|3687.1|440
1599629700000|2020-09-09 05:35:00|3695.9|3693.1|3696.3|3693.5|3697|3694.2|3694.3|3691.5|161
1599630000000|2020-09-09 05:40:00|3695.9|3693.1|3691.3|3688.5|3696|3693.2|3689.3|3686.5|350
1599630300000|2020-09-09 05:45:00|3691|3688.2|3688.3|3685.5|3693.3|3690.5|3686.3|3683.5|315
1599630600000|2020-09-09 05:50:00|3689|3686.2|3688.6|3685.8|3691.3|3688.5|3686|3683.2|209
1599630900000|2020-09-09 05:55:00|3689|3686.2|3686.3|3683.5|3689|3686.2|3685.1|3682.3|133
1599631200000|2020-09-09 06:00:00|3687|3684.2|3689.3|3686.5|3691|3688.2|3681|3678.2|700
1599631500000|2020-09-09 06:05:00|3689|3686.2|3682|3679.2|3696|3693.2|3681.3|3678.5|470
1599631800000|2020-09-09 06:10:00|3681.5|3678.7|3681.3|3678.5|3683.3|3680.5|3673|3670.2|989
1599632100000|2020-09-09 06:15:00|3681|3678.2|3666|3663.2|3681|3678.2|3665|3662.2|1071
1599632400000|2020-09-09 06:20:00|3666.3|3663.5|3679|3676.2|3681.8|3679|3666|3663.2|1130
1599632700000|2020-09-09 06:25:00|3678.3|3675.5|3676|3673.2|3681.3|3678.5|3675.3|3672.5|362
1599633000000|2020-09-09 06:30:00|3675.6|3672.8|3678.3|3675.5|3682.3|3679.5|3675.3|3672.5|460
1599633300000|2020-09-09 06:35:00|3678|3675.2|3675.3|3672.5|3680.3|3677.5|3674.3|3671.5|451
1599633600000|2020-09-09 06:40:00|3675.5|3672.7|3676.7|3673.9|3677.3|3674.5|3670.7|3667.9|941
1599633900000|2020-09-09 06:45:00|3677|3674.2|3687.7|3684.9|3690.7|3687.9|3677|3674.2|960
1599634200000|2020-09-09 06:50:00|3687.3|3684.5|3683.7|3680.9|3691.7|3688.9|3682.7|3679.9|707
1599634500000|2020-09-09 06:55:00|3683.5|3680.7|3678.7|3675.9|3686|3683.2|3676.7|3673.9|528
1599634800000|2020-09-09 07:00:00|3678|3675.2|3683.4|3680.6|3687|3684.2|3675.4|3672.6|1332
1599635100000|2020-09-09 07:05:00|3683.7|3680.9|3680.4|3677.6|3683.7|3680.9|3672|3669.2|825
1599635400000|2020-09-09 07:10:00|3679.5|3676.7|3691|3688.2|3691|3688.2|3677|3674.2|599
1599635700000|2020-09-09 07:15:00|3691.4|3688.6|3697.4|3694.6|3699.4|3696.6|3690.4|3687.6|870
1599636000000|2020-09-09 07:20:00|3697.7|3694.9|3700|3697.2|3704.7|3701.9|3696.7|3693.9|1272
1599636300000|2020-09-09 07:25:00|3699.7|3696.9|3701.1|3698.3|3701.4|3698.6|3694.4|3691.6|1020
1599636600000|2020-09-09 07:30:00|3701.4|3698.6|3711.6|3708.8|3713.1|3710.3|3698.1|3695.3|1689
1599636900000|2020-09-09 07:35:00|3711.4|3708.6|3712.4|3709.6|3716.6|3713.8|3707.4|3704.6|1039
1599637200000|2020-09-09 07:40:00|3712.6|3709.8|3739.7|3736.9|3739.7|3736.9|3712.6|3709.8|2875
1599637500000|2020-09-09 07:45:00|3739.4|3736.6|3758.1|3755.3|3760.1|3757.3|3735.7|3732.9|4906
1599637800000|2020-09-09 07:50:00|3757.9|3755.1|3754.1|3751.3|3766.4|3763.6|3746.4|3743.6|3063
1599638100000|2020-09-09 07:55:00|3753.8|3751|3782.1|3779.3|3782.1|3779.3|3753.4|3750.6|3874
1599638400000|2020-09-09 08:00:00|3781.8|3779|3784.5|3781.7|3788.5|3785.7|3771.4|3768.6|5570
1599638700000|2020-09-09 08:05:00|3784.8|3782|3783.5|3780.7|3790.5|3787.7|3775.5|3772.7|3206
1599639000000|2020-09-09 08:10:00|3783.1|3780.3|3767.5|3764.7|3785.1|3782.3|3766.5|3763.7|2302
1599639300000|2020-09-09 08:15:00|3766.8|3764|3760.5|3757.7|3776.1|3773.3|3760.5|3757.7|2403
1599639600000|2020-09-09 08:20:00|3760.1|3757.3|3757.8|3755|3763.8|3761|3754.8|3752|2105
1599639900000|2020-09-09 08:25:00|3757.5|3754.7|3761.5|3758.7|3762.8|3760|3751.5|3748.7|2930
1599640200000|2020-09-09 08:30:00|3761.1|3758.3|3765.8|3763|3771.5|3768.7|3757.5|3754.7|2775
1599640500000|2020-09-09 08:35:00|3766.3|3763.5|3766.1|3763.3|3773.8|3771|3762.1|3759.3|1487
1599640800000|2020-09-09 08:40:00|3766.5|3763.7|3764.8|3762|3773.1|3770.3|3761.5|3758.7|1242
1599641100000|2020-09-09 08:45:00|3765.1|3762.3|3779.2|3776.4|3779.5|3776.7|3760.5|3757.7|1586
1599641400000|2020-09-09 08:50:00|3778.8|3776|3772.5|3769.7|3780.5|3777.7|3770.8|3768|1031
1599641700000|2020-09-09 08:55:00|3772.8|3770|3763.2|3760.4|3772.8|3770|3758.2|3755.4|1465
1599642000000|2020-09-09 09:00:00|3762.5|3759.7|3756|3753.2|3764.9|3762.1|3752.8|3750|1101
1599642300000|2020-09-09 09:05:00|3756.2|3753.4|3765.8|3763|3770.5|3767.7|3754.5|3751.7|926
1599642600000|2020-09-09 09:10:00|3765.5|3762.7|3769.5|3766.7|3769.5|3766.7|3760.9|3758.1|765
1599642900000|2020-09-09 09:15:00|3769.2|3766.4|3766.2|3763.4|3770.2|3767.4|3759.2|3756.4|676
1599643200000|2020-09-09 09:20:00|3765.9|3763.1|3774.9|3772.1|3774.9|3772.1|3765.2|3762.4|959
1599643500000|2020-09-09 09:25:00|3774.5|3771.7|3770.2|3767.4|3778.5|3775.7|3768.2|3765.4|802
1599643800000|2020-09-09 09:30:00|3769.9|3767.1|3771.2|3768.4|3771.9|3769.1|3761.9|3759.1|656
1599644100000|2020-09-09 09:35:00|3771.5|3768.7|3774.2|3771.4|3776.2|3773.4|3769.9|3767.1|441
1599644400000|2020-09-09 09:40:00|3773.9|3771.1|3770.4|3767.6|3774.7|3771.9|3763.9|3761.1|557
1599644700000|2020-09-09 09:45:00|3770.2|3767.4|3769.9|3767.1|3772.9|3770.1|3768.7|3765.9|509
1599645000000|2020-09-09 09:50:00|3769.7|3766.9|3772.9|3770.1|3776.9|3774.1|3768.2|3765.4|863
1599645300000|2020-09-09 09:55:00|3772.2|3769.4|3772.2|3769.4|3773.9|3771.1|3770.9|3768.1|490
1599645600000|2020-09-09 10:00:00|3771.9|3769.1|3774.9|3772.1|3779.7|3776.9|3769.9|3767.1|806
1599645900000|2020-09-09 10:05:00|3775.2|3772.4|3781.2|3778.4|3782.4|3779.6|3771.9|3769.1|1012
1599646200000|2020-09-09 10:10:00|3780.9|3778.1|3777.3|3774.5|3784.9|3782.1|3775.9|3773.1|958
1599646500000|2020-09-09 10:15:00|3776.9|3774.1|3778.3|3775.5|3778.9|3776.1|3773.9|3771.1|661
1599646800000|2020-09-09 10:20:00|3778.8|3776|3786.6|3783.8|3788.9|3786.1|3775.9|3773.1|1422
1599647100000|2020-09-09 10:25:00|3786.3|3783.5|3785.6|3782.8|3788.6|3785.8|3783.9|3781.1|515
1599647400000|2020-09-09 10:30:00|3785.3|3782.5|3783.6|3780.8|3787.9|3785.1|3783.3|3780.5|566
1599647700000|2020-09-09 10:35:00|3783.3|3780.5|3778.3|3775.5|3783.6|3780.8|3773.9|3771.1|949
1599648000000|2020-09-09 10:40:00|3778.6|3775.8|3777.6|3774.8|3778.6|3775.8|3772.6|3769.8|572
1599648300000|2020-09-09 10:45:00|3777.5|3774.7|3770|3767.2|3779.3|3776.5|3769|3766.2|1428
1599648600000|2020-09-09 10:50:00|3770.3|3767.5|3765.8|3763|3770.3|3767.5|3760.6|3757.8|1030
1599648900000|2020-09-09 10:55:00|3766|3763.2|3762.6|3759.8|3768|3765.2|3761.6|3758.8|644
1599649200000|2020-09-09 11:00:00|3763|3760.2|3759.3|3756.5|3763.6|3760.8|3756.3|3753.5|1145
1599649500000|2020-09-09 11:05:00|3759|3756.2|3745|3742.2|3759.6|3756.8|3741|3738.2|2740
1599649800000|2020-09-09 11:10:00|3745.3|3742.5|3734.6|3731.8|3745.6|3742.8|3734.6|3731.8|1325
1599650100000|2020-09-09 11:15:00|3735.6|3732.8|3746.6|3743.8|3748|3745.2|3734|3731.2|1207
1599650400000|2020-09-09 11:20:00|3746|3743.2|3751.3|3748.5|3753.6|3750.8|3742.3|3739.5|1562
1599650700000|2020-09-09 11:25:00|3751|3748.2|3754.3|3751.5|3755.1|3751.8|3747|3744.2|1031
1599651000000|2020-09-09 11:30:00|3754|3751.2|3754|3751.2|3756.8|3754|3748.3|3745.5|736
1599651300000|2020-09-09 11:35:00|3754.3|3751.5|3764.7|3761.9|3767.3|3764.5|3753.8|3751|1265
1599651600000|2020-09-09 11:40:00|3764.3|3761.5|3768.3|3765.5|3768.3|3765.5|3758|3755.2|854
1599651900000|2020-09-09 11:45:00|3767.7|3764.9|3775|3772.2|3775|3772.2|3767.7|3764.9|1981
1599652200000|2020-09-09 11:50:00|3775.3|3772.5|3783.7|3780.9|3787.3|3784.5|3775|3772.2|4022
1599652500000|2020-09-09 11:55:00|3784|3781.2|3778|3775.2|3785.7|3782.9|3776|3773.2|1593
1599652800000|2020-09-09 12:00:00|3777.5|3774.7|3773.7|3770.9|3779.7|3776.9|3771|3768.2|1927
1599653100000|2020-09-09 12:05:00|3774|3771.2|3768.4|3765.6|3774|3771.2|3767|3764.2|2074
1599653400000|2020-09-09 12:10:00|3768.7|3765.9|3773.4|3770.6|3775.4|3772.6|3765.4|3762.6|1765
1599653700000|2020-09-09 12:15:00|3773.5|3770.7|3763.7|3760.9|3775|3772.2|3762.7|3759.9|1581
1599654000000|2020-09-09 12:20:00|3763.4|3760.6|3763.1|3760.3|3772.1|3769.3|3762.1|3759.3|1115
1599654300000|2020-09-09 12:25:00|3762.4|3759.6|3773.1|3770.3|3778.4|3775.6|3762.1|3759.3|1533
1599654600000|2020-09-09 12:30:00|3772.6|3769.8|3768.9|3766.1|3773.7|3770.9|3765.7|3762.9|2005
1599654900000|2020-09-09 12:35:00|3768.7|3765.9|3775.4|3772.6|3776.4|3773.6|3767.7|3764.9|2515
1599655200000|2020-09-09 12:40:00|3775.7|3772.9|3789.4|3786.6|3790.4|3787.6|3773.7|3770.9|4442
1599655500000|2020-09-09 12:45:00|3789.3|3786.5|3789.1|3786.3|3790.8|3788|3774.1|3771.3|4838
1599655800000|2020-09-09 12:50:00|3789.3|3786.5|3771.4|3768.6|3794.4|3791.6|3770.1|3767.3|2368
1599656100000|2020-09-09 12:55:00|3771.1|3768.3|3760.8|3758|3771.1|3768.3|3759.8|3757|2452
1599656400000|2020-09-09 13:00:00|3760.4|3757.6|3747.8|3745|3760.4|3757.6|3742.1|3739.3|5615
1599656700000|2020-09-09 13:05:00|3747.4|3744.6|3755.8|3753|3756.1|3753.3|3742.8|3740|4658
1599657000000|2020-09-09 13:10:00|3755.9|3753.1|3748.8|3746|3757.1|3754.3|3748.1|3745.3|4716
1599657300000|2020-09-09 13:15:00|3749.5|3746.7|3753.5|3750.7|3766.1|3763.3|3749.5|3746.7|3623
1599657600000|2020-09-09 13:20:00|3753.3|3750.5|3756.1|3753.3|3763.5|3760.7|3748.5|3745.7|2367
1599657900000|2020-09-09 13:25:00|3756.3|3753.5|3739.1|3736.3|3756.3|3753.5|3736.1|3733.3|2724
1599658200000|2020-09-09 13:30:00|3739|3736.2|3744.1|3741.3|3744.5|3741.7|3729.1|3726.3|5267
1599658500000|2020-09-09 13:35:00|3744.8|3742|3749.8|3747|3763.5|3760.7|3742.8|3740|5142
1599658800000|2020-09-09 13:40:00|3749.5|3746.7|3750.3|3747.5|3758.5|3755.7|3746.8|3744|2796
1599659100000|2020-09-09 13:45:00|3750.5|3747.7|3759.8|3757|3762.8|3760|3744.1|3741.3|4347
1599659400000|2020-09-09 13:50:00|3760.3|3757.5|3771.8|3769|3772.8|3770|3760.3|3757.5|5574
1599659700000|2020-09-09 13:55:00|3772.2|3769.4|3764.3|3761.5|3772.5|3769.7|3754.8|3752|4148
1599660000000|2020-09-09 14:00:00|3763.8|3761|3745.8|3743|3763.8|3761|3743.8|3741|3724
1599660300000|2020-09-09 14:05:00|3745.5|3742.7|3734.8|3732|3750.8|3748|3734.2|3731.4|3742
1599660600000|2020-09-09 14:10:00|3733.8|3731|3728.5|3725.7|3740.8|3738|3723.5|3718.3|7203
1599660900000|2020-09-09 14:15:00|3728.8|3726|3731.5|3728.7|3736.2|3733.4|3722.5|3719.7|3371
1599661200000|2020-09-09 14:20:00|3732.5|3729.7|3725.5|3722.7|3736.9|3734.1|3725.5|3722.7|2478
1599661500000|2020-09-09 14:25:00|3726|3723.2|3728.5|3725.7|3733.5|3730.7|3717.8|3715|4450
1599661800000|2020-09-09 14:30:00|3729.2|3726.4|3749.9|3747.1|3753.2|3750.4|3725.5|3722.7|3095
1599662100000|2020-09-09 14:35:00|3749.5|3746.7|3755.9|3753.1|3761.2|3758.4|3741.5|3738.7|2905
1599662400000|2020-09-09 14:40:00|3755.5|3752.7|3761.2|3758.4|3766.2|3763.4|3755.2|3752.4|7156
1599662700000|2020-09-09 14:45:00|3762.5|3759.7|3750.5|3747.7|3766.2|3763.4|3749.9|3747.1|1978
1599663000000|2020-09-09 14:50:00|3750.2|3747.4|3749.6|3746.8|3753.9|3751.1|3745.9|3743.1|2009
1599663300000|2020-09-09 14:55:00|3749.2|3746.4|3760.6|3757.8|3761.6|3758.8|3748.2|3745.4|1829
1599663600000|2020-09-09 15:00:00|3760.9|3758.1|3782.9|3780.1|3784.2|3781.4|3760.9|3758.1|5718
1599663900000|2020-09-09 15:05:00|3783.2|3780.4|3780.2|3777.4|3789.2|3786.4|3776.9|3774.1|3224
1599664200000|2020-09-09 15:10:00|3780.9|3778.1|3785.9|3783.1|3791.9|3789.1|3776.2|3773.4|2598
1599664500000|2020-09-09 15:15:00|3786.6|3783.8|3775.9|3773.1|3786.9|3784.1|3775.6|3772.8|2345
1599664800000|2020-09-09 15:20:00|3776.2|3773.4|3786.9|3784.1|3791.3|3788.5|3771.6|3768.8|2831
1599665100000|2020-09-09 15:25:00|3786.6|3783.8|3826.9|3824.1|3834.9|3832.1|3783.6|3780.8|13518
1599665400000|2020-09-09 15:30:00|3826.4|3823.6|3820.9|3818.1|3844.9|3842.1|3820.6|3817.8|11510
1599665700000|2020-09-09 15:35:00|3821.3|3818.5|3832.3|3829.5|3832.6|3829.8|3819.9|3817.1|3241
1599666000000|2020-09-09 15:40:00|3832.6|3829.8|3834.3|3831.5|3846.3|3843.5|3827.3|3824.5|3994
1599666300000|2020-09-09 15:45:00|3834.4|3831.6|3811.3|3808.5|3834.4|3831.6|3811.3|3808.5|8207
1599666600000|2020-09-09 15:50:00|3811.6|3808.8|3820.3|3817.5|3822.6|3819.8|3811.3|3808.5|3075
1599666900000|2020-09-09 15:55:00|3819.9|3817.1|3812.3|3809.5|3821.3|3818.5|3809.3|3806.5|2174
1599667200000|2020-09-09 16:00:00|3812.8|3810|3821.3|3818.5|3826.9|3824.1|3811.3|3808.5|2461
1599667500000|2020-09-09 16:05:00|3821.6|3818.8|3838.3|3835.5|3839.6|3836.8|3820.3|3817.5|2357
1599667800000|2020-09-09 16:10:00|3838.4|3835.6|3839.6|3836.8|3845.6|3842.8|3835.1|3832.3|3302
1599668100000|2020-09-09 16:15:00|3840|3837.2|3845|3842.2|3853.6|3850.8|3839.5|3836.7|3692
1599668400000|2020-09-09 16:20:00|3845.6|3842.8|3850.6|3847.8|3852.3|3849.5|3844.6|3841.8|2127
1599668700000|2020-09-09 16:25:00|3851.6|3848.8|3844.3|3841.5|3851.6|3848.8|3839.6|3836.8|2396
1599669000000|2020-09-09 16:30:00|3843.6|3840.8|3856.6|3853.8|3857.5|3854.7|3843.3|3840.5|2669
1599669300000|2020-09-09 16:35:00|3856|3853.2|3858.6|3855.8|3859.6|3856.8|3850|3847.2|1955
1599669600000|2020-09-09 16:40:00|3859.3|3856.5|3861.6|3858.8|3866.6|3863.8|3855.6|3852.8|2495
1599669900000|2020-09-09 16:45:00|3862|3859.2|3862|3859.2|3866|3863.2|3858.3|3855.5|1811
1599670200000|2020-09-09 16:50:00|3862.6|3859.8|3847.7|3844.9|3867.6|3864.8|3846|3843.2|2048
1599670500000|2020-09-09 16:55:00|3848.7|3845.9|3849.7|3846.9|3850.7|3847.9|3844.7|3841.9|1175
1599670800000|2020-09-09 17:00:00|3850|3847.2|3839.3|3836.5|3851.7|3848.9|3839.3|3836.5|2124
1599671100000|2020-09-09 17:05:00|3839.6|3836.8|3840.2|3837.4|3843.6|3840.8|3837.3|3834.5|1411
1599671400000|2020-09-09 17:10:00|3840.3|3837.5|3846.3|3843.5|3846.7|3843.9|3840.3|3837.5|1376
1599671700000|2020-09-09 17:15:00|3846.7|3843.9|3844.3|3841.5|3849.8|3847|3840|3837.2|1521
1599672000000|2020-09-09 17:20:00|3843.3|3840.5|3845.7|3842.9|3846.7|3843.9|3840.3|3837.5|895
1599672300000|2020-09-09 17:25:00|3846|3843.2|3837.3|3834.5|3847.3|3844.5|3837.3|3834.5|1603
1599672600000|2020-09-09 17:30:00|3837.7|3834.9|3849.3|3846.5|3849.3|3846.5|3837.3|3834.5|1990
1599672900000|2020-09-09 17:35:00|3849.5|3846.7|3850.3|3847.5|3853.3|3850.5|3845.3|3842.5|1749
1599673200000|2020-09-09 17:40:00|3850|3847.2|3833.7|3830.9|3850.3|3847.5|3833.3|3830.5|3784
1599673500000|2020-09-09 17:45:00|3833.3|3830.5|3840.2|3837.4|3842.7|3839.9|3832.7|3829.9|4608
1599673800000|2020-09-09 17:50:00|3840.3|3837.5|3837.3|3834.5|3846.3|3843.5|3833.7|3830.9|2467
1599674100000|2020-09-09 17:55:00|3837|3834.2|3837.7|3834.9|3839|3836.2|3831|3828.2|2270
1599674400000|2020-09-09 18:00:00|3837.8|3835|3834.3|3831.5|3844.3|3841.5|3829.7|3826.9|2078
1599674700000|2020-09-09 18:05:00|3834|3831.2|3835.7|3832.9|3839.4|3836.6|3833.4|3830.6|2124
1599675000000|2020-09-09 18:10:00|3836.7|3833.9|3839|3836.2|3840.4|3837.6|3834.7|3831.9|1529
1599675300000|2020-09-09 18:15:00|3839.4|3836.6|3826.4|3823.6|3842.7|3839.9|3825.7|3822.9|2590
1599675600000|2020-09-09 18:20:00|3826.7|3823.9|3832.7|3829.9|3836.7|3833.9|3825|3822.2|4130
1599675900000|2020-09-09 18:25:00|3833|3830.2|3829.7|3826.9|3834.7|3831.9|3823|3820.2|14078
1599676200000|2020-09-09 18:30:00|3829.9|3827.1|3838|3835.2|3839|3836.2|3826.7|3823.9|3171
1599676500000|2020-09-09 18:35:00|3838.4|3835.6|3835.7|3832.9|3843|3840.2|3835.7|3832.9|2366
1599676800000|2020-09-09 18:40:00|3836|3833.2|3831.1|3828.3|3839|3836.2|3830.7|3827.9|929
1599677100000|2020-09-09 18:45:00|3830.7|3827.9|3828.1|3825.3|3831.1|3828.3|3824.4|3821.6|1003
1599677400000|2020-09-09 18:50:00|3827.7|3824.9|3826.4|3823.6|3831.4|3828.6|3826.1|3823.3|1064
1599677700000|2020-09-09 18:55:00|3827.1|3824.3|3824.7|3821.9|3827.7|3824.9|3822.7|3819.9|499
1599678000000|2020-09-09 19:00:00|3824.4|3821.6|3829.4|3826.6|3830.4|3827.6|3824.4|3821.6|474
1599678300000|2020-09-09 19:05:00|3829.7|3826.9|3830.4|3827.6|3831.4|3828.6|3826.4|3823.6|624
1599678600000|2020-09-09 19:10:00|3830.7|3827.9|3827.7|3824.9|3831.1|3828.3|3827.2|3824.4|310
1599678900000|2020-09-09 19:15:00|3828.1|3825.3|3827.7|3824.9|3830.4|3827.6|3825.4|3822.6|292
1599679200000|2020-09-09 19:20:00|3828.1|3825.3|3826.7|3823.9|3829.4|3826.6|3826.4|3823.6|205
1599679500000|2020-09-09 19:25:00|3827.4|3824.6|3828.8|3826|3830.8|3828|3825.1|3822.3|358
1599679800000|2020-09-09 19:30:00|3829.1|3826.3|3830.4|3827.6|3831.4|3828.6|3827.4|3824.6|533
1599680100000|2020-09-09 19:35:00|3831.1|3828.3|3833.1|3830.3|3835.4|3832.6|3829.1|3826.3|1762
1599680400000|2020-09-09 19:40:00|3832.8|3830|3831.4|3828.6|3834.8|3832|3828.8|3826|678
1599680700000|2020-09-09 19:45:00|3831.8|3829|3829.8|3827|3831.8|3829|3826.4|3823.6|518
1599681000000|2020-09-09 19:50:00|3829.4|3826.6|3829.8|3827|3830.1|3827.3|3825.4|3822.6|329
1599681300000|2020-09-09 19:55:00|3829.4|3826.6|3822.1|3819.3|3830.1|3827.3|3821.4|3818.6|958
1599681600000|2020-09-09 20:00:00|3822.4|3819.6|3824.8|3822|3825.8|3823|3821.1|3818.3|318
1599681900000|2020-09-09 20:05:00|3825.1|3822.3|3824.5|3821.7|3825.4|3822.6|3823.4|3820.6|146
1599682200000|2020-09-09 20:10:00|3824.1|3821.3|3822.5|3819.7|3825.3|3822.5|3822.5|3819.7|103
1599682500000|2020-09-09 20:15:00|3822.8|3820|3823.5|3820.7|3825.5|3822.7|3821.5|3818.7|593
1599682800000|2020-09-09 20:20:00|3823.3|3820.5|3823.5|3820.7|3824.5|3821.7|3822.5|3819.7|141
1599683100000|2020-09-09 20:25:00|3823.3|3820.5|3824.8|3822|3825.1|3822.3|3823.1|3820.3|325
1599683400000|2020-09-09 20:30:00|3825.1|3822.3|3792.5|3789.7|3825.1|3822.3|3792.5|3789.7|2953
1599683700000|2020-09-09 20:35:00|3792.1|3789.3|3815|3812.2|3816.1|3813.3|3792.1|3789.3|1400
1599684000000|2020-09-09 20:40:00|3814.8|3812|3807.6|3804.8|3816.8|3814|3805.1|3802.3|378
1599684300000|2020-09-09 20:45:00|3807.5|3804.7|3812.1|3809.3|3817.1|3814.3|3807|3804.2|545
1599684600000|2020-09-09 20:50:00|3811.5|3808.7|3802.5|3799.7|3811.6|3808.8|3801.1|3798.3|381
1599684900000|2020-09-09 20:55:00|3802.3|3799.5|3803|3800.2|3808.2|3803.7|3799.1|3796.3|271
1599688800000|2020-09-09 22:00:00|3800.5|3797.7|3806.7|3803.9|3808.2|3805.4|3800.5|3797.7|624
1599689100000|2020-09-09 22:05:00|3806.5|3803.7|3808.7|3805.9|3810.5|3807.7|3806.2|3803.4|83
1599689400000|2020-09-09 22:10:00|3808.9|3806.1|3812.5|3809.7|3815.2|3812.4|3808.9|3806.1|99
1599689700000|2020-09-09 22:15:00|3812.7|3809.9|3811.7|3808.9|3814.1|3810.9|3810.9|3808.1|77
1599690000000|2020-09-09 22:20:00|3811.9|3809.1|3811.2|3808.4|3812.2|3809.4|3802.5|3799.7|271
1599690300000|2020-09-09 22:25:00|3813.2|3810.4|3806.5|3803.7|3813.5|3810.7|3806.5|3803.7|80
1599690600000|2020-09-09 22:30:00|3805.9|3803.1|3818.6|3815.8|3818.6|3815.8|3805.5|3802.7|118
1599690900000|2020-09-09 22:35:00|3818.7|3815.9|3818.1|3815.3|3820.6|3817.8|3813.6|3810.8|101
1599691200000|2020-09-09 22:40:00|3818.6|3815.8|3815.6|3812.8|3819.6|3816.8|3815.6|3812.8|33
1599691500000|2020-09-09 22:45:00|3815.7|3812.9|3812.6|3809.8|3816.6|3813.8|3812.6|3809.8|69
1599691800000|2020-09-09 22:50:00|3812.7|3809.9|3816.6|3813.8|3817.6|3814.8|3812.6|3809.8|24
1599692100000|2020-09-09 22:55:00|3816.4|3813.6|3806.6|3803.8|3816.4|3813.6|3806.6|3803.8|99
1599692400000|2020-09-09 23:00:00|3806.2|3803.4|3812.4|3809.6|3813.6|3810.8|3805.6|3802.8|126
1599692700000|2020-09-09 23:05:00|3812.2|3809.4|3814.6|3811.8|3816.6|3813.8|3811.9|3809.1|64
1599693000000|2020-09-09 23:10:00|3813.9|3811.1|3814.6|3811.8|3814.9|3812.1|3812.6|3809.8|73
1599693300000|2020-09-09 23:15:00|3813.9|3811.1|3813.9|3811.1|3814.6|3811.8|3812.9|3810.1|43
1599693600000|2020-09-09 23:20:00|3813.6|3810.8|3809.6|3806.8|3814.6|3811.8|3809.3|3806.5|89
1599693900000|2020-09-09 23:25:00|3809.3|3806.5|3810.9|3808.1|3812.6|3809.8|3808.6|3805.8|76
1599694200000|2020-09-09 23:30:00|3811.3|3808.5|3809.3|3806.5|3813.6|3810.8|3808.3|3805.5|92
1599694500000|2020-09-09 23:35:00|3808.9|3806.1|3798.4|3795.6|3808.9|3806.1|3796.6|3793.8|397
1599694800000|2020-09-09 23:40:00|3798.1|3795.3|3796.9|3794.1|3799.3|3796.5|3793.6|3790.8|188
1599695100000|2020-09-09 23:45:00|3797.1|3794.3|3798.6|3795.8|3799.3|3796.5|3795.8|3793|119
1599695400000|2020-09-09 23:50:00|3798.9|3796.1|3798.6|3795.8|3800.6|3797.8|3798.6|3795.8|71
1599695700000|2020-09-09 23:55:00|3798.9|3796.1|3801.6|3798.8|3802.6|3799.8|3798.9|3796.1|106
1599696000000|2020-09-10 00:00:00|3801.3|3798.5|3790.3|3787.5|3805.6|3802.8|3790.3|3787.5|778
1599696300000|2020-09-10 00:05:00|3791.6|3788.8|3792.1|3789.3|3793.3|3790.5|3788.3|3785.5|194
1599696600000|2020-09-10 00:10:00|3792.6|3789.8|3793.6|3790.8|3794.3|3791.5|3791.6|3788.8|136
1599696900000|2020-09-10 00:15:00|3794|3791.2|3798|3795.2|3798.3|3795.5|3792.6|3789.8|169
1599697200000|2020-09-10 00:20:00|3797.6|3794.8|3799.6|3796.8|3801|3798.2|3797.6|3794.8|127
1599697500000|2020-09-10 00:25:00|3800|3797.2|3806|3803.2|3806.6|3803.8|3799.6|3796.8|202
1599697800000|2020-09-10 00:30:00|3806.6|3803.8|3802|3799.2|3807.3|3804.5|3801|3798.2|263
1599698100000|2020-09-10 00:35:00|3801.8|3799|3807.6|3804.8|3808.3|3805.5|3799.6|3796.8|261
1599698400000|2020-09-10 00:40:00|3807.8|3805|3804.3|3801.5|3809.1|3806.3|3803.6|3800.8|115
1599698700000|2020-09-10 00:45:00|3804.7|3801.9|3805.3|3802.5|3809.2|3806.4|3804|3801.2|130
1599699000000|2020-09-10 00:50:00|3805|3802.2|3808.7|3805.9|3809|3806.2|3805|3802.2|70
1599699300000|2020-09-10 00:55:00|3809|3806.2|3807|3804.2|3811|3808.2|3805.3|3802.5|112
1599699600000|2020-09-10 01:00:00|3806.7|3803.9|3805.7|3802.9|3808.7|3805.9|3800.3|3797.5|260
1599699900000|2020-09-10 01:05:00|3805.8|3803|3806.7|3803.9|3807.7|3804.9|3803.7|3800.9|135
1599700200000|2020-09-10 01:10:00|3806.8|3804|3803.7|3800.9|3808.3|3805.5|3801|3798.2|170
1599700500000|2020-09-10 01:15:00|3803.3|3800.5|3800.7|3797.9|3805.3|3802.5|3799|3796.2|208
1599700800000|2020-09-10 01:20:00|3800.3|3797.5|3802|3799.2|3802.3|3799.5|3797|3794.2|148
1599701100000|2020-09-10 01:25:00|3801.8|3799|3812.3|3809.5|3812.7|3809.9|3801.2|3798.4|213
1599701400000|2020-09-10 01:30:00|3812.7|3809.9|3809.7|3806.9|3812.7|3809.9|3807.7|3804.9|242
1599701700000|2020-09-10 01:35:00|3809.4|3806.6|3811|3808.2|3812|3809.2|3804.7|3801.9|226
1599702000000|2020-09-10 01:40:00|3810.7|3807.9|3809|3806.2|3812|3809.2|3806.7|3803.9|134
1599702300000|2020-09-10 01:45:00|3808.7|3805.9|3808.7|3805.9|3809.2|3806.4|3805|3802.2|144
1599702600000|2020-09-10 01:50:00|3808.9|3806.1|3805.4|3802.6|3810|3807.2|3805.4|3802.6|96
1599702900000|2020-09-10 01:55:00|3806.4|3803.6|3807.4|3804.6|3809|3806.2|3804.4|3801.6|193
1599703200000|2020-09-10 02:00:00|3807.2|3804.4|3806|3803.2|3809.7|3806.9|3804|3801.2|114
1599703500000|2020-09-10 02:05:00|3806.2|3803.4|3806|3803.2|3809|3806.2|3805.4|3802.6|122
1599703800000|2020-09-10 02:10:00|3805.7|3802.9|3803.4|3800.6|3807|3804.2|3803.1|3800.3|176
1599704100000|2020-09-10 02:15:00|3803.1|3800.3|3799.7|3796.9|3804.1|3801.3|3798.7|3795.9|142
1599704400000|2020-09-10 02:20:00|3799.6|3796.8|3799.7|3796.9|3801.1|3798.3|3798.7|3795.9|79
1599704700000|2020-09-10 02:25:00|3800.1|3797.3|3802.7|3799.9|3803.1|3800.3|3798.2|3795.4|197
1599705000000|2020-09-10 02:30:00|3803.1|3800.3|3807.7|3804.9|3808.7|3805.9|3802.7|3799.9|164
1599705300000|2020-09-10 02:35:00|3807.4|3804.6|3806.7|3803.9|3808.1|3805.3|3805.1|3802.3|97
1599705600000|2020-09-10 02:40:00|3806.4|3803.6|3809.1|3806.3|3809.7|3806.9|3805.7|3802.9|84
1599705900000|2020-09-10 02:45:00|3809.4|3806.6|3808.4|3805.6|3810.1|3807.3|3807.1|3804.3|110
1599706200000|2020-09-10 02:50:00|3808.2|3805.4|3809.7|3806.9|3809.7|3806.9|3805.7|3802.9|158
1599706500000|2020-09-10 02:55:00|3810.1|3807.3|3808.8|3806|3810.4|3807.6|3808.8|3806|104
1599706800000|2020-09-10 03:00:00|3809.4|3806.6|3809.1|3806.3|3809.8|3807|3808.1|3805.3|154
1599707100000|2020-09-10 03:05:00|3808.4|3805.6|3806.4|3803.6|3809.8|3807|3806.1|3803.3|108
1599707400000|2020-09-10 03:10:00|3806.1|3803.3|3802.8|3800|3806.1|3803.3|3801.4|3798.6|153
1599707700000|2020-09-10 03:15:00|3802.4|3799.6|3804.3|3801.5|3804.4|3801.6|3800.8|3798|118
1599708000000|2020-09-10 03:20:00|3804.4|3801.6|3809.1|3806.3|3810.1|3807.3|3803.8|3801|121
1599708300000|2020-09-10 03:25:00|3809.4|3806.6|3803.4|3800.6|3809.4|3806.6|3802.8|3800|97
1599708600000|2020-09-10 03:30:00|3803.8|3801|3808.8|3806|3808.8|3806|3803.4|3800.6|154
1599708900000|2020-09-10 03:35:00|3808.6|3805.8|3807.8|3805|3809.8|3807|3806.8|3804|98
1599709200000|2020-09-10 03:40:00|3807.4|3804.6|3807.4|3804.6|3808.4|3805.6|3806.8|3804|51
1599709500000|2020-09-10 03:45:00|3807.8|3805|3804.1|3801.3|3807.8|3805|3803.8|3801|81
1599709800000|2020-09-10 03:50:00|3804.5|3801.7|3804.8|3802|3805.8|3803|3803.8|3801|65
1599710100000|2020-09-10 03:55:00|3804.5|3801.7|3803.8|3801|3806.1|3803.3|3803.1|3800.3|120
1599710400000|2020-09-10 04:00:00|3805.1|3802.3|3804.8|3802|3806.5|3803.7|3803.8|3801|95
1599710700000|2020-09-10 04:05:00|3805.1|3802.3|3806.8|3804|3808.1|3805.3|3805.1|3802.3|216
1599711000000|2020-09-10 04:10:00|3806.5|3803.7|3805.8|3803|3806.8|3804|3803.8|3801|149
1599711300000|2020-09-10 04:15:00|3806.1|3803.3|3803.1|3800.3|3806.1|3803.3|3803.1|3800.3|138
1599711600000|2020-09-10 04:20:00|3803.3|3800.5|3805.8|3803|3805.8|3803|3802.8|3800|82
1599711900000|2020-09-10 04:25:00|3805.5|3802.7|3803.8|3801|3805.8|3803|3803.2|3800.4|78
1599712200000|2020-09-10 04:30:00|3803.7|3800.9|3803.8|3801|3804.8|3802|3803.2|3800.4|128
1599712500000|2020-09-10 04:35:00|3803.3|3800.5|3802.5|3799.7|3803.8|3801|3801.5|3798.7|124
1599712800000|2020-09-10 04:40:00|3802.2|3799.4|3807.8|3805|3808.2|3805.4|3801.8|3799|194
1599713100000|2020-09-10 04:45:00|3807.3|3804.5|3807.8|3805|3808.8|3806|3807.2|3804.4|94
1599713400000|2020-09-10 04:50:00|3807.5|3804.7|3808.8|3806|3809.2|3806.4|3806.8|3804|116
1599713700000|2020-09-10 04:55:00|3809.2|3806.4|3813.5|3810.7|3815.5|3812.7|3808.8|3806|302
1599714000000|2020-09-10 05:00:00|3813.3|3810.5|3814.5|3811.7|3816.8|3814|3812.3|3809.5|242
1599714300000|2020-09-10 05:05:00|3814.2|3811.4|3815.8|3813|3816.5|3813.7|3813.8|3811|116
1599714600000|2020-09-10 05:10:00|3816|3813.2|3817.9|3815.1|3818.5|3815.7|3815.9|3813.1|207
1599714900000|2020-09-10 05:15:00|3817.5|3814.7|3821.5|3818.7|3821.9|3819.1|3817.5|3814.7|194
1599715200000|2020-09-10 05:20:00|3821.9|3819.1|3822.9|3820.1|3823.9|3821.1|3820.9|3818.1|289
1599715500000|2020-09-10 05:25:00|3822.7|3819.9|3826.5|3823.7|3826.5|3823.7|3821.5|3818.7|317
1599715800000|2020-09-10 05:30:00|3826.4|3823.6|3819.5|3816.7|3826.4|3823.6|3819.5|3816.7|263
1599716100000|2020-09-10 05:35:00|3819.9|3817.1|3823.2|3820.4|3823.2|3820.4|3818.5|3815.7|135
1599716400000|2020-09-10 05:40:00|3822.9|3820.1|3824.9|3822.1|3826.2|3823.4|3822.9|3820.1|218
1599716700000|2020-09-10 05:45:00|3825.2|3822.4|3825.2|3822.4|3826.2|3823.4|3823.4|3820.6|167
1599717000000|2020-09-10 05:50:00|3825.9|3823.1|3831.5|3828.7|3834.5|3831.7|3825.9|3823.1|662
1599717300000|2020-09-10 05:55:00|3831.2|3828.4|3824.9|3822.1|3831.2|3828.4|3822.7|3819.9|406
1599717600000|2020-09-10 06:00:00|3825.2|3822.4|3822.2|3819.4|3827.9|3825.1|3820.6|3817.8|564
1599717900000|2020-09-10 06:05:00|3822.4|3819.6|3821.9|3819.1|3824.2|3821.4|3820.9|3818.1|251
1599718200000|2020-09-10 06:10:00|3821.6|3818.8|3820.9|3818.1|3823.2|3820.4|3820.6|3817.8|175
1599718500000|2020-09-10 06:15:00|3821.6|3818.8|3835.6|3832.8|3835.6|3832.8|3820.6|3817.8|670
1599718800000|2020-09-10 06:20:00|3836.2|3833.4|3837.9|3835.1|3842.9|3840.1|3836.2|3833.4|692
1599719100000|2020-09-10 06:25:00|3837.7|3834.9|3834.4|3831.6|3840.9|3838.1|3833.9|3831.1|374
1599719400000|2020-09-10 06:30:00|3833.9|3831.1|3832.2|3829.4|3838.6|3835.8|3832.2|3829.4|284
1599719700000|2020-09-10 06:35:00|3831.2|3828.4|3828.9|3826.1|3831.9|3829.1|3828.3|3825.5|289
1599720000000|2020-09-10 06:40:00|3828.6|3825.8|3825.9|3823.1|3829.4|3826.6|3825.3|3822.5|238
1599720300000|2020-09-10 06:45:00|3826.3|3823.5|3822.3|3819.5|3828.3|3825.5|3820.3|3817.5|343
1599720600000|2020-09-10 06:50:00|3821.9|3819.1|3821.3|3818.5|3822.3|3819.5|3818.3|3815.5|346
1599720900000|2020-09-10 06:55:00|3821.9|3819.1|3822.9|3820.1|3826.3|3823.5|3821.3|3818.5|357
1599721200000|2020-09-10 07:00:00|3822.6|3819.8|3813.3|3810.5|3822.6|3819.8|3805.3|3802.5|1099
1599721500000|2020-09-10 07:05:00|3812.9|3810.1|3810.9|3808.1|3815.3|3812.5|3808.4|3805.6|430
1599721800000|2020-09-10 07:10:00|3810.8|3808|3803.9|3801.1|3811.9|3809.1|3801.4|3798.6|735
1599722100000|2020-09-10 07:15:00|3804.4|3801.6|3804.3|3801.5|3804.6|3801.8|3797.4|3794.6|681
1599722400000|2020-09-10 07:20:00|3803.9|3801.1|3808.3|3805.5|3808.3|3805.5|3800.3|3797.5|423
1599722700000|2020-09-10 07:25:00|3808.4|3805.6|3809|3806.2|3811.3|3808.5|3807.3|3804.5|477
1599723000000|2020-09-10 07:30:00|3809.3|3806.5|3798.3|3795.5|3810.8|3808|3798|3795.2|438
1599723300000|2020-09-10 07:35:00|3798.6|3795.8|3800|3797.2|3804.3|3801.5|3798.3|3795.5|537
1599723600000|2020-09-10 07:40:00|3799.6|3796.8|3786.3|3783.5|3799.6|3796.8|3786.3|3783.5|1280
1599723900000|2020-09-10 07:45:00|3786|3783.2|3791|3788.2|3792.3|3789.5|3783.3|3780.5|986
1599724200000|2020-09-10 07:50:00|3790.3|3787.5|3778.3|3775.5|3792|3789.2|3776|3773.2|1076
1599724500000|2020-09-10 07:55:00|3778|3775.2|3784.3|3781.5|3787|3784.2|3776.3|3773.5|753
1599724800000|2020-09-10 08:00:00|3784|3781.2|3774|3771.2|3784|3781.2|3771.3|3768.5|1293
1599725100000|2020-09-10 08:05:00|3774.3|3771.5|3768.3|3765.5|3774.3|3771.5|3767.3|3764.5|1111
1599725400000|2020-09-10 08:10:00|3769|3766.2|3782|3779.2|3786.6|3783.8|3767.8|3765|1324
1599725700000|2020-09-10 08:15:00|3781.6|3778.8|3784.3|3781.5|3785.3|3782.5|3777.5|3774.7|636
1599726000000|2020-09-10 08:20:00|3784|3781.2|3792|3789.2|3793.3|3790.5|3779|3776.2|972
1599726300000|2020-09-10 08:25:00|3791.8|3789|3799|3796.2|3800|3797.2|3788.3|3785.5|1183
1599726600000|2020-09-10 08:30:00|3799.7|3796.9|3789|3786.2|3799.7|3796.9|3786.5|3783.7|2002
1599726900000|2020-09-10 08:35:00|3789.2|3786.4|3789|3786.2|3793.7|3790.9|3787.7|3784.9|509
1599727200000|2020-09-10 08:40:00|3789.7|3786.9|3789|3786.2|3790.7|3787.9|3784.3|3781.5|686
1599727500000|2020-09-10 08:45:00|3788.7|3785.9|3786|3783.2|3793|3790.2|3785.7|3782.9|453
1599727800000|2020-09-10 08:50:00|3785.7|3782.9|3784|3781.2|3787|3784.2|3781.7|3778.9|434
1599728100000|2020-09-10 08:55:00|3784.4|3781.6|3780|3777.2|3785.4|3782.6|3779|3776.2|274
1599728400000|2020-09-10 09:00:00|3779.7|3776.9|3782.4|3779.6|3784|3781.2|3774|3771.2|662
1599728700000|2020-09-10 09:05:00|3782|3779.2|3794.7|3791.9|3796|3793.2|3781.7|3778.9|1401
1599729000000|2020-09-10 09:10:00|3795.7|3792.9|3784.7|3781.9|3799.7|3796.9|3784|3781.2|1253
1599729300000|2020-09-10 09:15:00|3785.5|3782.7|3781|3778.2|3785.7|3782.9|3778|3775.2|648
1599729600000|2020-09-10 09:20:00|3780.4|3777.6|3778|3775.2|3782.4|3779.6|3774.5|3771.7|598
1599729900000|2020-09-10 09:25:00|3777.7|3774.9|3774|3771.2|3779|3776.2|3773.4|3770.6|338
1599730200000|2020-09-10 09:30:00|3773.7|3770.9|3774|3771.2|3775|3772.2|3767.7|3764.9|789
1599730500000|2020-09-10 09:35:00|3773.7|3770.9|3760|3757.2|3774|3771.2|3756.4|3753.6|1641
1599730800000|2020-09-10 09:40:00|3759.4|3756.6|3758.4|3755.6|3762.7|3759.9|3755.4|3752.6|822
1599731100000|2020-09-10 09:45:00|3758.1|3755.3|3771.1|3768.3|3772.1|3769.3|3757.9|3755.1|978
1599731400000|2020-09-10 09:50:00|3771.4|3768.6|3770.6|3767.8|3776.4|3773.6|3768.7|3765.9|749
1599731700000|2020-09-10 09:55:00|3770.4|3767.6|3772.1|3769.3|3775.4|3772.6|3769.4|3766.6|407
1599732000000|2020-09-10 10:00:00|3771.7|3768.9|3772.6|3769.8|3776.4|3773.6|3770.1|3767.3|468
1599732300000|2020-09-10 10:05:00|3772.4|3769.6|3782.4|3779.6|3783.1|3780.3|3771.4|3768.6|731
1599732600000|2020-09-10 10:10:00|3782.6|3779.8|3780.1|3777.3|3784.4|3781.6|3779.4|3776.6|519
1599732900000|2020-09-10 10:15:00|3779.4|3776.6|3771.4|3768.6|3781.1|3778.3|3771.1|3768.3|693
1599733200000|2020-09-10 10:20:00|3771.1|3768.3|3769.1|3766.3|3774.4|3771.6|3767.7|3764.9|340
1599733500000|2020-09-10 10:25:00|3769.4|3766.6|3775.4|3772.6|3776.4|3773.6|3767.1|3764.3|569
1599733800000|2020-09-10 10:30:00|3775.1|3772.3|3769.1|3766.3|3776.1|3773.3|3767.4|3764.6|336
1599734100000|2020-09-10 10:35:00|3768.8|3766|3767.1|3764.3|3770.4|3767.6|3762.4|3759.6|823
1599734400000|2020-09-10 10:40:00|3766.9|3764.1|3773.8|3771|3775.4|3772.6|3766.4|3763.6|685
1599734700000|2020-09-10 10:45:00|3774.1|3771.3|3762.8|3760|3774.1|3771.3|3762.6|3759.8|907
1599735000000|2020-09-10 10:50:00|3763.1|3760.3|3762.5|3759.7|3766.5|3763.7|3759.1|3756.3|2155
1599735300000|2020-09-10 10:55:00|3761.8|3759|3761.8|3759|3763.6|3760.8|3758.1|3755.3|422
1599735600000|2020-09-10 11:00:00|3762|3759.2|3774.1|3771.3|3774.5|3771.7|3761.1|3758.3|793
1599735900000|2020-09-10 11:05:00|3774.5|3771.7|3776.8|3774|3783.8|3781|3772.5|3769.7|1309
1599736200000|2020-09-10 11:10:00|3777.1|3774.3|3778.1|3775.3|3782|3779.2|3776.3|3773.5|396
1599736500000|2020-09-10 11:15:00|3777.8|3775|3779.8|3777|3782.1|3779.3|3777.8|3775|380
1599736800000|2020-09-10 11:20:00|3779.5|3776.7|3771.8|3769|3784.1|3781.3|3771.8|3769|649
1599737100000|2020-09-10 11:25:00|3772.2|3769.4|3779.5|3776.7|3779.8|3777|3771.2|3768.4|613
1599737400000|2020-09-10 11:30:00|3779.2|3776.4|3774.5|3771.7|3779.5|3776.7|3773.1|3770.3|752
1599737700000|2020-09-10 11:35:00|3775|3772.2|3772.1|3769.3|3778.5|3775.7|3771.1|3768.3|484
1599738000000|2020-09-10 11:40:00|3772.5|3769.7|3774.6|3771.8|3777.8|3775|3770.5|3767.7|420
1599738300000|2020-09-10 11:45:00|3775|3772.2|3770.1|3767.3|3775.5|3772.7|3769.5|3766.7|379
1599738600000|2020-09-10 11:50:00|3769.8|3767|3776.5|3773.7|3780.5|3777.7|3768.8|3766|765
1599738900000|2020-09-10 11:55:00|3777|3774.2|3778.5|3775.7|3781.5|3778.7|3776.7|3773.9|669
1599739200000|2020-09-10 12:00:00|3777.8|3775|3780.2|3777.4|3781.2|3778.4|3774.2|3771.4|677
1599739500000|2020-09-10 12:05:00|3780.5|3777.7|3779.2|3776.4|3783.2|3780.4|3778.5|3775.7|730
1599739800000|2020-09-10 12:10:00|3778.5|3775.7|3784.2|3781.4|3786.2|3783.4|3775.2|3772.4|695
1599740100000|2020-09-10 12:15:00|3783.8|3781|3790.7|3787.9|3790.9|3788.1|3776.7|3773.9|894
1599740400000|2020-09-10 12:20:00|3790.8|3788|3793.5|3790.7|3793.8|3791|3785.8|3783|1515
1599740700000|2020-09-10 12:25:00|3793.3|3790.5|3786.8|3784|3793.8|3791|3785.5|3782.7|1511
1599741000000|2020-09-10 12:30:00|3786.5|3783.7|3777.2|3774.4|3787.2|3784.4|3776.8|3774|871
1599741300000|2020-09-10 12:35:00|3777.7|3774.9|3773.8|3771|3782.7|3779.9|3772.8|3770|1242
1599741600000|2020-09-10 12:40:00|3774.2|3771.4|3775.2|3772.4|3778.2|3775.4|3772.8|3770|1008
1599741900000|2020-09-10 12:45:00|3774.8|3772|3767.5|3764.7|3775.8|3773|3765.9|3763.1|2142
1599742200000|2020-09-10 12:50:00|3767.9|3765.1|3749.9|3747.1|3768.5|3765.7|3748.2|3745.4|4769
1599742500000|2020-09-10 12:55:00|3749.7|3746.9|3764.5|3761.7|3765.2|3762.4|3744.2|3741.4|3732
1599742800000|2020-09-10 13:00:00|3764.2|3761.4|3777.2|3774.4|3782.2|3779.4|3755.5|3752.7|4990
1599743100000|2020-09-10 13:05:00|3777.5|3774.7|3780.2|3777.4|3785.8|3783|3772.2|3769.4|3532
1599743400000|2020-09-10 13:10:00|3780.5|3777.7|3782.2|3779.4|3788.2|3785.4|3779.2|3776.4|2229
1599743700000|2020-09-10 13:15:00|3782.8|3780|3799.5|3796.7|3802.9|3800.1|3781.9|3779.1|6632
1599744000000|2020-09-10 13:20:00|3800.5|3797.7|3808.8|3806|3813.5|3810.7|3797.8|3795|2439
1599744300000|2020-09-10 13:25:00|3808.5|3805.7|3799.5|3796.7|3810.8|3808|3798.5|3795.7|1647
1599744600000|2020-09-10 13:30:00|3799.2|3796.4|3819.2|3816.4|3823.2|3820.4|3796.5|3793.7|3813
1599744900000|2020-09-10 13:35:00|3819.5|3816.7|3821.7|3818.9|3826.7|3823.9|3813.5|3810.7|3033
1599745200000|2020-09-10 13:40:00|3821.8|3819|3821.2|3818.4|3829.2|3826.4|3815.8|3813|3160
1599745500000|2020-09-10 13:45:00|3820.8|3818|3826.5|3823.7|3834.2|3831.4|3817.5|3814.7|2381
1599745800000|2020-09-10 13:50:00|3826.2|3823.4|3823.2|3820.4|3828.2|3825.4|3812.8|3810|2475
1599746100000|2020-09-10 13:55:00|3822.8|3820|3804.9|3802.1|3828.2|3825.4|3804.9|3802.1|9008
1599746400000|2020-09-10 14:00:00|3805.4|3802.6|3812.9|3810.1|3817.5|3814.7|3804.5|3801.7|4646
1599746700000|2020-09-10 14:05:00|3812.5|3809.7|3797.5|3794.7|3812.5|3809.7|3795.2|3792.4|2380
1599747000000|2020-09-10 14:10:00|3797|3794.2|3797.5|3794.7|3803.5|3800.7|3791.9|3789.1|2270
1599747300000|2020-09-10 14:15:00|3797.9|3795.1|3803.5|3800.7|3804.5|3801.7|3792.9|3790.1|1858
1599747600000|2020-09-10 14:20:00|3804.2|3801.4|3793.9|3791.1|3805.5|3802.7|3789.9|3787.1|1587
1599747900000|2020-09-10 14:25:00|3794|3791.2|3788.6|3785.8|3794.2|3791.4|3785.5|3782.7|1718
1599748200000|2020-09-10 14:30:00|3788.9|3786.1|3787.2|3784.4|3799.6|3796.8|3785.6|3782.8|2080
1599748500000|2020-09-10 14:35:00|3786.9|3784.1|3788.9|3786.1|3794.6|3791.8|3784.2|3781.4|1630
1599748800000|2020-09-10 14:40:00|3789.2|3786.4|3789.2|3786.4|3804.9|3802.1|3786.2|3783.4|6364
1599749100000|2020-09-10 14:45:00|3789.6|3786.8|3783.9|3781.1|3796.2|3793.4|3783.4|3780.6|2494
1599749400000|2020-09-10 14:50:00|3784.3|3781.5|3794.9|3792.1|3800.3|3797.5|3782.9|3780.1|5480
1599749700000|2020-09-10 14:55:00|3794.3|3791.5|3784.4|3781.6|3794.9|3792.1|3781.6|3778.8|3854
1599750000000|2020-09-10 15:00:00|3784.8|3782|3781.3|3778.5|3803.3|3800.5|3774.3|3768|11472
1599750300000|2020-09-10 15:05:00|3781.6|3778.8|3779.3|3776.5|3781.9|3779.1|3769.6|3766.8|4921
1599750600000|2020-09-10 15:10:00|3779.6|3776.8|3809.9|3807.1|3809.9|3807.1|3776|3773.2|6493
1599750900000|2020-09-10 15:15:00|3809.3|3806.5|3796.9|3794.1|3819.9|3817.1|3790.9|3788.1|5437
1599751200000|2020-09-10 15:20:00|3797.6|3794.8|3817.9|3815.1|3828.3|3825.5|3797.3|3794.5|3646
1599751500000|2020-09-10 15:25:00|3817.6|3814.8|3791.6|3788.8|3819.6|3816.8|3789.4|3786.6|5152
1599751800000|2020-09-10 15:30:00|3791.2|3788.4|3801.3|3798.5|3811.3|3808.5|3789.6|3786.8|6617
1599752100000|2020-09-10 15:35:00|3801.6|3798.8|3805.6|3802.8|3816.9|3814.1|3794.9|3792.1|3454
1599752400000|2020-09-10 15:40:00|3805.9|3803.1|3816.3|3813.5|3817.6|3814.8|3802.6|3799.8|2592
1599752700000|2020-09-10 15:45:00|3816.1|3813.3|3811.3|3808.5|3816.6|3813.8|3800.9|3798.1|1717
1599753000000|2020-09-10 15:50:00|3811.6|3808.8|3811.3|3808.5|3816.6|3813.8|3807.9|3805.1|2112
1599753300000|2020-09-10 15:55:00|3811.6|3808.8|3799.3|3796.5|3812.3|3809.5|3798|3795.2|3362
1599753600000|2020-09-10 16:00:00|3799.6|3796.8|3805.6|3802.8|3815.6|3812.8|3798|3795.2|1751
1599753900000|2020-09-10 16:05:00|3806|3803.2|3801.6|3798.8|3810.6|3807.8|3800.3|3797.5|1280
1599754200000|2020-09-10 16:10:00|3801.5|3798.7|3796.3|3793.5|3804|3801.2|3795.3|3792.5|1512
1599754500000|2020-09-10 16:15:00|3796|3793.2|3799.6|3796.8|3802.6|3799.8|3793|3790.2|1686
1599754800000|2020-09-10 16:20:00|3799.3|3796.5|3797|3794.2|3803.6|3800.8|3792.3|3789.5|1095
1599755100000|2020-09-10 16:25:00|3796.6|3793.8|3791|3788.2|3799|3796.2|3788.6|3785.8|915
1599755400000|2020-09-10 16:30:00|3791.3|3788.5|3783.6|3780.8|3792|3789.2|3783.6|3780.8|1324
1599755700000|2020-09-10 16:35:00|3783.5|3780.7|3791|3788.2|3791|3788.2|3777.6|3774.8|2133
1599756000000|2020-09-10 16:40:00|3791.6|3788.8|3795.1|3792.3|3798.6|3795.8|3789.6|3786.8|1420
1599756300000|2020-09-10 16:45:00|3795.3|3792.5|3799|3796.2|3801.6|3798.8|3795.1|3792.3|943
1599756600000|2020-09-10 16:50:00|3798.6|3795.8|3801.7|3798.9|3804|3801.2|3796|3793.2|1113
1599756900000|2020-09-10 16:55:00|3802|3799.2|3796|3793.2|3808.5|3805.7|3795.5|3792.7|2294
1599757200000|2020-09-10 17:00:00|3796.3|3793.5|3808.7|3805.9|3809.7|3806.9|3795.7|3792.9|1360
1599757500000|2020-09-10 17:05:00|3809|3806.2|3811|3808.2|3813.3|3810.5|3807.7|3804.9|4116
1599757800000|2020-09-10 17:10:00|3810.7|3807.9|3806.3|3803.5|3813.3|3810.5|3804.7|3801.9|1566
1599758100000|2020-09-10 17:15:00|3806.7|3803.9|3806.7|3803.9|3808|3805.2|3802.7|3799.9|3748
1599758400000|2020-09-10 17:20:00|3806.4|3803.6|3801.4|3798.6|3808.4|3805.6|3800.4|3797.6|3833
1599758700000|2020-09-10 17:25:00|3801.2|3798.4|3790.4|3787.6|3803.1|3800.3|3787.7|3784.9|1927
1599759000000|2020-09-10 17:30:00|3790.7|3787.9|3790.4|3787.6|3795.4|3792.6|3788.4|3785.6|1086
1599759300000|2020-09-10 17:35:00|3791.2|3788.4|3785.4|3782.6|3791.7|3788.9|3784.7|3781.9|1128
1599759600000|2020-09-10 17:40:00|3785.1|3782.3|3779.4|3776.6|3788.7|3785.9|3778.4|3775.6|1273
1599759900000|2020-09-10 17:45:00|3779.1|3776.3|3774.7|3771.9|3781.7|3778.9|3772.4|3769.6|1866
1599760200000|2020-09-10 17:50:00|3774.4|3771.6|3775.4|3772.6|3780.1|3777.3|3772.7|3769.9|1778
1599760500000|2020-09-10 17:55:00|3775.7|3772.9|3771.2|3768.4|3779.4|3776.6|3770.7|3767.9|1254
1599760800000|2020-09-10 18:00:00|3771.1|3768.3|3774.7|3771.9|3776.7|3773.9|3767.4|3764.6|2625
1599761100000|2020-09-10 18:05:00|3775.1|3772.3|3771.7|3768.9|3779.1|3776.3|3770.1|3767.3|8973
1599761400000|2020-09-10 18:10:00|3772.1|3769.3|3775.1|3772.3|3775.4|3772.6|3770.4|3767.6|2640
1599761700000|2020-09-10 18:15:00|3775.4|3772.6|3757.8|3755|3776.4|3773.6|3755.8|3753|3384
1599762000000|2020-09-10 18:20:00|3757.4|3754.6|3764.1|3761.3|3765.4|3762.6|3757.4|3754.6|2867
1599762300000|2020-09-10 18:25:00|3763.8|3761|3752.1|3749.3|3769.1|3766.3|3750.1|3747.3|13587
1599762600000|2020-09-10 18:30:00|3752.4|3749.6|3754.4|3751.6|3760.1|3757.3|3750.1|3747.3|5650
1599762900000|2020-09-10 18:35:00|3754.6|3751.8|3751.8|3749|3756.4|3753.6|3751.6|3748.8|787
1599763200000|2020-09-10 18:40:00|3751.5|3748.7|3740.1|3737.3|3752.1|3749.3|3738.8|3736|2476
1599763500000|2020-09-10 18:45:00|3740.5|3737.7|3738.5|3735.7|3743.1|3740.3|3735.8|3733|1475
1599763800000|2020-09-10 18:50:00|3738.1|3735.3|3734.8|3732|3739.5|3736.7|3734.5|3731.7|1507
1599764100000|2020-09-10 18:55:00|3735|3732.2|3735.8|3733|3737.8|3735|3733.1|3730.3|721
1599764400000|2020-09-10 19:00:00|3735.5|3732.7|3732.8|3730|3737.8|3735|3732.1|3729.3|781
1599764700000|2020-09-10 19:05:00|3733|3730.2|3738.5|3735.7|3742.1|3739.3|3731.5|3728.7|2634
1599765000000|2020-09-10 19:10:00|3738.2|3735.4|3729.8|3727|3738.2|3735.4|3728.1|3725.3|1070
1599765300000|2020-09-10 19:15:00|3730.1|3727.3|3726.1|3723.3|3732.8|3730|3725.1|3722.3|2415
1599765600000|2020-09-10 19:20:00|3726.6|3723.8|3723.1|3720.3|3730.8|3728|3722.1|3719.3|974
1599765900000|2020-09-10 19:25:00|3722.5|3719.7|3726.5|3723.7|3727.5|3724.7|3721.1|3718.3|824
1599766200000|2020-09-10 19:30:00|3726.1|3723.3|3731.1|3728.3|3731.5|3728.7|3724.8|3722|1190
1599766500000|2020-09-10 19:35:00|3730.8|3728|3730.5|3727.7|3732.1|3729.3|3727.5|3724.7|450
1599766800000|2020-09-10 19:40:00|3730.2|3727.4|3740.5|3737.7|3741.5|3738.7|3729.8|3727|860
1599767100000|2020-09-10 19:45:00|3740.1|3737.3|3730.5|3727.7|3741.5|3738.7|3730.5|3727.7|667
1599767400000|2020-09-10 19:50:00|3730.2|3727.4|3734.8|3732|3735.5|3732.7|3729.5|3726.7|710
1599767700000|2020-09-10 19:55:00|3734.5|3731.7|3730.5|3727.7|3735.8|3733|3729.8|3727|944
1599768000000|2020-09-10 20:00:00|3730.3|3727.5|3726.3|3723.5|3730.5|3727.7|3719.8|3717|877
1599768300000|2020-09-10 20:05:00|3726.5|3723.7|3724.3|3721.5|3726.5|3723.7|3721.5|3718.7|176
1599768600000|2020-09-10 20:10:00|3724.8|3722|3727.5|3724.7|3727.5|3724.7|3723.8|3721|165
1599768900000|2020-09-10 20:15:00|3727.8|3725|3726.2|3723.4|3729.5|3726.7|3725.8|3723|188
1599769200000|2020-09-10 20:20:00|3725.8|3723|3728.8|3726|3729.5|3726.7|3725.2|3722.4|1292
1599769500000|2020-09-10 20:25:00|3729.1|3726.3|3727.1|3724.3|3730.1|3727.3|3726.5|3723.7|144
1599769800000|2020-09-10 20:30:00|3727|3724.2|3728.2|3725.4|3728.5|3725.7|3726.1|3723.3|118
1599770100000|2020-09-10 20:35:00|3728.5|3725.7|3729.2|3726.4|3730.2|3727.4|3726.8|3724|98
1599770400000|2020-09-10 20:40:00|3729.5|3726.7|3731.2|3728.4|3731.5|3728.7|3729.2|3726.4|1292
1599770700000|2020-09-10 20:45:00|3731.5|3728.7|3728.5|3725.7|3736.2|3733.4|3728.2|3725.4|248
1599771000000|2020-09-10 20:50:00|3728.2|3725.4|3730.5|3727.7|3731.2|3728.4|3728.2|3725.4|263
1599771300000|2020-09-10 20:55:00|3730.2|3727.4|3725.9|3723.1|3730.5|3727.7|3723.2|3720.4|1221
1599775200000|2020-09-10 22:00:00|3723.8|3721|3741.4|3738.6|3744.7|3741.9|3723.8|3721|1199
1599775500000|2020-09-10 22:05:00|3741.9|3739.1|3743.6|3740.8|3751.6|3748.8|3741.4|3738.6|585
1599775800000|2020-09-10 22:10:00|3744.4|3741.6|3746.4|3743.6|3746.9|3744.1|3743.1|3740.3|186
1599776100000|2020-09-10 22:15:00|3746.6|3743.8|3747.9|3745.1|3750.2|3747.4|3745.9|3743.1|499
1599776400000|2020-09-10 22:20:00|3748.6|3745.8|3745.6|3742.8|3748.6|3745.8|3743.9|3741.1|66
1599776700000|2020-09-10 22:25:00|3745.4|3742.6|3746.6|3743.8|3748.9|3746.1|3744.9|3742.1|66
1599777000000|2020-09-10 22:30:00|3746.9|3744.1|3746.6|3743.8|3748.6|3745.8|3745.9|3743.1|72
1599777300000|2020-09-10 22:35:00|3746.3|3743.5|3745.9|3743.1|3746.3|3743.5|3743.6|3740.8|57
1599777600000|2020-09-10 22:40:00|3745.8|3743|3744.9|3742.1|3745.9|3743.1|3742.8|3740|89
1599777900000|2020-09-10 22:45:00|3744.4|3741.6|3744.4|3741.6|3745.6|3742.8|3742.6|3739.8|89
1599778200000|2020-09-10 22:50:00|3744.9|3742.1|3744.9|3742.1|3744.9|3742.1|3743.9|3741.1|29
1599778500000|2020-09-10 22:55:00|3744.6|3741.8|3741|3738.2|3744.9|3742.1|3739.6|3736.8|182
1599778800000|2020-09-10 23:00:00|3741.6|3738.8|3745|3742.2|3745|3742.2|3741|3738.2|78
1599779100000|2020-09-10 23:05:00|3745.6|3742.8|3749|3746.2|3749.6|3746.8|3745.6|3742.8|110
1599779400000|2020-09-10 23:10:00|3749.3|3746.5|3748|3745.2|3749.6|3746.8|3748|3745.2|51
1599779700000|2020-09-10 23:15:00|3748.1|3745.3|3748.6|3745.8|3749|3746.2|3747|3744.2|41
1599780000000|2020-09-10 23:20:00|3748.9|3746.1|3750.6|3747.8|3751|3748.2|3748.9|3746.1|56
1599780300000|2020-09-10 23:25:00|3750.3|3747.5|3748|3745.2|3750.3|3747.5|3748|3745.2|51
1599780600000|2020-09-10 23:30:00|3748.6|3745.8|3753.1|3750.3|3753.3|3750.5|3748.6|3745.8|157
1599780900000|2020-09-10 23:35:00|3753.3|3750.5|3752.6|3749.8|3754.3|3751.5|3752.6|3749.8|93
1599781200000|2020-09-10 23:40:00|3752.3|3749.5|3753.6|3750.8|3753.6|3750.8|3751.3|3748.5|99
1599781500000|2020-09-10 23:45:00|3753.1|3750.3|3754.3|3751.5|3754.6|3751.8|3751.6|3748.8|132
1599781800000|2020-09-10 23:50:00|3754.6|3751.8|3756.6|3753.8|3757.6|3754.8|3754.3|3751.5|137
1599782100000|2020-09-10 23:55:00|3756.8|3754|3754.3|3751.5|3757.6|3754.8|3754.1|3751.3|151
1599782400000|2020-09-11 00:00:00|3754.6|3751.8|3741|3738.2|3755.3|3752.5|3736.6|3733.8|1097
1599782700000|2020-09-11 00:05:00|3742|3739.2|3743|3740.2|3746|3743.2|3741|3738.2|218
1599783000000|2020-09-11 00:10:00|3742.7|3739.9|3745.7|3742.9|3746.7|3743.9|3742|3739.2|271
1599783300000|2020-09-11 00:15:00|3746|3743.2|3754.7|3751.9|3754.7|3751.9|3746|3743.2|439
1599783600000|2020-09-11 00:20:00|3755.3|3752.5|3760.7|3757.9|3761.7|3758.9|3754.7|3751.9|547
1599783900000|2020-09-11 00:25:00|3761.3|3758.5|3759.7|3756.9|3762.7|3759.9|3759.7|3756.9|302
1599784200000|2020-09-11 00:30:00|3760.7|3757.9|3761|3758.2|3761.7|3758.9|3759.5|3756.7|138
1599784500000|2020-09-11 00:35:00|3760.7|3757.9|3757|3754.2|3760.7|3757.9|3756|3753.2|289
1599784800000|2020-09-11 00:40:00|3757.7|3754.9|3753.7|3750.9|3758.7|3755.9|3753|3750.2|164
1599785100000|2020-09-11 00:45:00|3754|3751.2|3760|3757.2|3761|3758.2|3754|3751.2|168
1599785400000|2020-09-11 00:50:00|3760.4|3757.6|3758.7|3755.9|3762.3|3759.5|3758.7|3755.9|149
1599785700000|2020-09-11 00:55:00|3758.3|3755.5|3756.7|3753.9|3759.7|3756.9|3754.7|3751.9|191
1599786000000|2020-09-11 01:00:00|3756.4|3753.6|3759.7|3756.9|3760.7|3757.9|3752|3749.2|358
1599786300000|2020-09-11 01:05:00|3759|3756.2|3755|3752.2|3759.7|3756.9|3754.7|3751.9|151
1599786600000|2020-09-11 01:10:00|3755.3|3752.5|3760.2|3757.4|3760.7|3757.9|3752.7|3749.9|255
1599786900000|2020-09-11 01:15:00|3760|3757.2|3761.1|3758.3|3761.4|3758.6|3757.1|3754.3|139
1599787200000|2020-09-11 01:20:00|3761.4|3758.6|3758.1|3755.3|3761.7|3758.9|3756.7|3753.9|153
1599787500000|2020-09-11 01:25:00|3757.7|3754.9|3752.7|3749.9|3758.2|3755.4|3752.7|3749.9|205
1599787800000|2020-09-11 01:30:00|3753.1|3750.3|3753.4|3750.6|3754.1|3751.3|3749.4|3746.6|226
1599788100000|2020-09-11 01:35:00|3753.1|3750.3|3748.1|3745.3|3754.7|3751.9|3746.4|3743.6|224
1599788400000|2020-09-11 01:40:00|3747.7|3744.9|3746.1|3743.3|3749.4|3746.6|3746.1|3743.3|241
1599788700000|2020-09-11 01:45:00|3745.7|3742.9|3748.7|3745.9|3749.1|3746.3|3744.7|3741.9|186
1599789000000|2020-09-11 01:50:00|3749.1|3746.3|3750.7|3747.9|3751.2|3748.4|3747.7|3744.9|162
1599789300000|2020-09-11 01:55:00|3751.2|3748.4|3755.4|3752.6|3755.7|3752.9|3751.1|3748.3|236
1599789600000|2020-09-11 02:00:00|3755.1|3752.3|3754.4|3751.6|3755.7|3752.9|3754.1|3751.3|84
1599789900000|2020-09-11 02:05:00|3754.6|3751.8|3758.1|3755.3|3758.7|3755.9|3754.4|3751.6|157
1599790200000|2020-09-11 02:10:00|3758.4|3755.6|3759.1|3756.3|3760.4|3757.6|3758.4|3755.6|257
1599790500000|2020-09-11 02:15:00|3757.4|3754.6|3760.1|3757.3|3760.4|3757.6|3757.4|3754.6|131
1599790800000|2020-09-11 02:20:00|3760.4|3757.6|3759.1|3756.3|3760.4|3757.6|3758.1|3755.3|51
1599791100000|2020-09-11 02:25:00|3759.5|3756.7|3759.8|3757|3760.8|3758|3759.5|3756.7|82
1599791400000|2020-09-11 02:30:00|3759.5|3756.7|3757.8|3755|3759.8|3757|3757.1|3754.3|93
1599791700000|2020-09-11 02:35:00|3758.1|3755.3|3754.6|3751.8|3758.8|3756|3754.5|3751.7|163
1599792000000|2020-09-11 02:40:00|3754.8|3752|3755.5|3752.7|3756.1|3753.3|3753.1|3750.3|129
1599792300000|2020-09-11 02:45:00|3755.1|3752.3|3754.5|3751.7|3755.1|3752.3|3753.8|3751|148
1599792600000|2020-09-11 02:50:00|3754.1|3751.3|3748.1|3745.3|3754.1|3751.3|3747.8|3745|184
1599792900000|2020-09-11 02:55:00|3748.5|3745.7|3746.1|3743.3|3748.5|3745.7|3745.5|3742.7|230
1599793200000|2020-09-11 03:00:00|3745.5|3742.7|3742.5|3739.7|3747.5|3744.7|3741.1|3738.3|227
1599793500000|2020-09-11 03:05:00|3741.5|3738.7|3742.5|3739.7|3743.8|3741|3740.5|3737.7|248
1599793800000|2020-09-11 03:10:00|3742.2|3739.4|3738.5|3735.7|3743.6|3740.8|3736.1|3733.3|384
1599794100000|2020-09-11 03:15:00|3738.1|3735.3|3737.8|3735|3740.1|3737.3|3737.1|3734.3|271
1599794400000|2020-09-11 03:20:00|3736.8|3734|3741.1|3738.3|3742.5|3739.7|3736.8|3734|160
1599794700000|2020-09-11 03:25:00|3741.5|3738.7|3735.5|3732.7|3741.5|3738.7|3734|3731.2|395
1599795000000|2020-09-11 03:30:00|3735.1|3732.3|3740.5|3737.7|3741.1|3738.3|3735.1|3732.3|172
1599795300000|2020-09-11 03:35:00|3740.8|3738|3742.5|3739.7|3742.7|3739.9|3740.8|3738|86
1599795600000|2020-09-11 03:40:00|3742.8|3740|3743.2|3740.4|3743.8|3741|3742.5|3739.7|70
1599795900000|2020-09-11 03:45:00|3743.5|3740.7|3742.5|3739.7|3745.8|3743|3742.5|3739.7|174
1599796200000|2020-09-11 03:50:00|3742.8|3740|3742.5|3739.7|3743.5|3740.7|3742.5|3739.7|48
1599796500000|2020-09-11 03:55:00|3740.5|3737.7|3740.2|3737.4|3741.5|3738.7|3739.5|3736.7|135
1599796800000|2020-09-11 04:00:00|3740|3737.2|3742.2|3739.4|3742.5|3739.7|3739.2|3736.4|64
1599797100000|2020-09-11 04:05:00|3741.2|3738.4|3742.5|3739.7|3742.5|3739.7|3741.2|3738.4|65
1599797400000|2020-09-11 04:10:00|3742.2|3739.4|3744.2|3741.4|3744.5|3741.7|3741.5|3738.7|83
1599797700000|2020-09-11 04:15:00|3743.8|3741|3746.2|3743.4|3748.5|3745.7|3743.5|3740.7|224
1599798000000|2020-09-11 04:20:00|3746.5|3743.7|3746.5|3743.7|3747.5|3744.7|3745.2|3742.4|61
1599798300000|2020-09-11 04:25:00|3746.8|3744|3742.5|3739.7|3747.5|3744.7|3742.2|3739.4|194
1599798600000|2020-09-11 04:30:00|3742.2|3739.4|3744.2|3741.4|3745.2|3742.4|3742.2|3739.4|108
1599798900000|2020-09-11 04:35:00|3744.5|3741.7|3744.5|3741.7|3746.5|3743.7|3743.2|3740.4|66
1599799200000|2020-09-11 04:40:00|3744|3741.2|3744.6|3741.8|3745.6|3742.8|3743.5|3740.7|37
1599799500000|2020-09-11 04:45:00|3745.2|3742.4|3745.2|3742.4|3745.9|3743.1|3744.9|3742.1|43
1599799800000|2020-09-11 04:50:00|3745.6|3742.8|3745.6|3742.8|3745.6|3742.8|3745.2|3742.4|14
1599800100000|2020-09-11 04:55:00|3744.6|3741.8|3743.2|3740.4|3745.6|3742.8|3742.2|3739.4|107
1599800400000|2020-09-11 05:00:00|3742.6|3739.8|3743.6|3740.8|3743.6|3740.8|3739.9|3737.1|164
1599800700000|2020-09-11 05:05:00|3743.2|3740.4|3745.2|3742.4|3745.6|3742.8|3742.2|3739.4|96
1599801000000|2020-09-11 05:10:00|3745.6|3742.8|3746.2|3743.4|3746.9|3744.1|3745.2|3742.4|72
1599801300000|2020-09-11 05:15:00|3746.4|3743.6|3748.9|3746.1|3749.6|3746.8|3746.2|3743.4|170
1599801600000|2020-09-11 05:20:00|3749.2|3746.4|3749.2|3746.4|3750.2|3747.4|3747.9|3745.1|92
1599801900000|2020-09-11 05:25:00|3749.6|3746.8|3749.9|3747.1|3750.6|3747.8|3749.2|3746.4|57
1599802200000|2020-09-11 05:30:00|3749.6|3746.8|3747.9|3745.1|3749.6|3746.8|3743.2|3740.4|212
1599802500000|2020-09-11 05:35:00|3747.6|3744.8|3749.2|3746.4|3751.2|3748.4|3746.9|3744.1|124
1599802800000|2020-09-11 05:40:00|3748.7|3745.9|3751.2|3748.4|3751.6|3748.8|3748.7|3745.9|119
1599803100000|2020-09-11 05:45:00|3751.6|3748.8|3754.9|3752.1|3754.9|3752.1|3750.2|3747.4|261
1599803400000|2020-09-11 05:50:00|3755.2|3752.4|3755.9|3753.1|3756.9|3754.1|3754.2|3751.4|140
1599803700000|2020-09-11 05:55:00|3755.6|3752.8|3750.3|3747.5|3755.6|3752.8|3750.3|3747.5|157
1599804000000|2020-09-11 06:00:00|3749.9|3747.1|3742.3|3739.5|3749.9|3747.1|3740.8|3738|518
1599804300000|2020-09-11 06:05:00|3741.8|3739|3742.3|3739.5|3745.8|3743|3741.3|3738.5|289
1599804600000|2020-09-11 06:10:00|3742|3739.2|3745.6|3742.8|3746.6|3743.8|3741.6|3738.8|278
1599804900000|2020-09-11 06:15:00|3745.3|3742.5|3751.6|3748.8|3752.6|3749.8|3742.6|3739.8|349
1599805200000|2020-09-11 06:20:00|3752.3|3749.5|3752.3|3749.5|3754.8|3752|3751.6|3748.8|236
1599805500000|2020-09-11 06:25:00|3752.6|3749.8|3750.6|3747.8|3756.3|3753.5|3749.9|3747.1|410
1599805800000|2020-09-11 06:30:00|3750.3|3747.5|3750.6|3747.8|3753.9|3751.1|3748.9|3746.1|260
1599806100000|2020-09-11 06:35:00|3749.9|3747.1|3751.3|3748.5|3751.3|3748.5|3746.3|3743.5|284
1599806400000|2020-09-11 06:40:00|3750.9|3748.1|3748.6|3745.8|3751.6|3748.8|3746.6|3743.8|206
1599806700000|2020-09-11 06:45:00|3748.3|3745.5|3746|3743.2|3748.6|3745.8|3744.6|3741.8|911
1599807000000|2020-09-11 06:50:00|3745.6|3742.8|3749.4|3746.6|3749.4|3746.6|3742.6|3739.8|498
1599807300000|2020-09-11 06:55:00|3749.5|3746.7|3741.7|3738.9|3749.5|3746.7|3740.4|3737.6|413
1599807600000|2020-09-11 07:00:00|3741.4|3738.6|3740|3737.2|3742|3739.2|3731|3728.2|1068
1599807900000|2020-09-11 07:05:00|3739.7|3736.9|3751|3748.2|3752.4|3749.6|3739|3736.2|656
1599808200000|2020-09-11 07:10:00|3751.4|3748.6|3752|3749.2|3753.4|3750.6|3748|3745.2|427
1599808500000|2020-09-11 07:15:00|3751.7|3748.9|3760.7|3757.9|3761|3758.2|3749|3746.2|1032
1599808800000|2020-09-11 07:20:00|3760.5|3757.7|3770.7|3767.9|3771|3768.2|3752.7|3749.9|1416
1599809100000|2020-09-11 07:25:00|3770.5|3767.7|3756|3753.2|3771.7|3768.9|3755|3752.2|899
1599809400000|2020-09-11 07:30:00|3755.7|3752.9|3746|3743.2|3756|3753.2|3745.7|3742.9|796
1599809700000|2020-09-11 07:35:00|3746.2|3743.4|3738|3735.2|3746.7|3743.9|3737.7|3734.9|686
1599810000000|2020-09-11 07:40:00|3738.7|3735.9|3733|3730.2|3742|3739.2|3723|3720.2|1616
1599810300000|2020-09-11 07:45:00|3733.2|3730.4|3731|3728.2|3738|3735.2|3731|3728.2|523
1599810600000|2020-09-11 07:50:00|3730.7|3727.9|3738.5|3735.7|3740|3737.2|3729|3726.2|693
1599810900000|2020-09-11 07:55:00|3738.4|3735.6|3737.1|3734.3|3740.1|3737.3|3734|3731.2|419
1599811200000|2020-09-11 08:00:00|3737.4|3734.6|3737.1|3734.3|3743.1|3740.3|3731.4|3728.6|791
1599811500000|2020-09-11 08:05:00|3737.4|3734.6|3748.1|3745.3|3751.4|3748.6|3734.1|3731.3|1098
1599811800000|2020-09-11 08:10:00|3748.3|3745.5|3756.4|3753.6|3764.7|3761.9|3747.4|3744.6|3018
1599812100000|2020-09-11 08:15:00|3756.7|3753.9|3755.1|3752.3|3757.1|3754.3|3747.1|3744.3|812
1599812400000|2020-09-11 08:20:00|3755.2|3752.4|3756.7|3753.9|3758.1|3755.3|3751.7|3748.9|825
1599812700000|2020-09-11 08:25:00|3756.6|3753.8|3757.6|3754.8|3761.1|3758.3|3748.4|3745.6|1520
1599813000000|2020-09-11 08:30:00|3757.7|3754.9|3757.1|3754.3|3764.1|3761.3|3754.1|3751.3|1752
1599813300000|2020-09-11 08:35:00|3756.7|3753.9|3754.1|3751.3|3764.4|3761.6|3751.8|3749|1307
1599813600000|2020-09-11 08:40:00|3753.6|3750.8|3757.1|3754.3|3757.4|3754.6|3752.4|3749.6|442
1599813900000|2020-09-11 08:45:00|3759.1|3756.3|3755.1|3752.3|3759.7|3756.9|3752.7|3749.9|460
1599814200000|2020-09-11 08:50:00|3755.4|3752.6|3765.1|3762.3|3769.7|3766.9|3755.1|3752.3|1863
1599814500000|2020-09-11 08:55:00|3765.2|3762.4|3763.1|3760.3|3766.7|3763.9|3757.1|3754.3|662
1599814800000|2020-09-11 09:00:00|3763.2|3760.4|3755.7|3752.9|3766.1|3763.3|3749.5|3746.7|1065
1599815100000|2020-09-11 09:05:00|3755.6|3752.8|3765.1|3762.3|3769.7|3766.9|3755.1|3752.3|1105
1599815400000|2020-09-11 09:10:00|3764.7|3761.9|3761.8|3759|3767.7|3764.9|3760.1|3757.3|589
1599815700000|2020-09-11 09:15:00|3762.1|3759.3|3763.1|3760.3|3764.1|3761.3|3757.5|3754.7|491
1599816000000|2020-09-11 09:20:00|3762.8|3760|3758.1|3755.3|3762.8|3760|3755.8|3753|339
1599816300000|2020-09-11 09:25:00|3757.8|3755|3764.8|3762|3766.8|3764|3756.8|3754|293
1599816600000|2020-09-11 09:30:00|3765.1|3762.3|3756.5|3753.7|3765.8|3763|3753.1|3750.3|705
1599816900000|2020-09-11 09:35:00|3756.1|3753.3|3752.8|3750|3761.1|3758.3|3751.8|3749|454
1599817200000|2020-09-11 09:40:00|3753.1|3750.3|3752.8|3750|3753.8|3751|3749.1|3746.3|466
1599817500000|2020-09-11 09:45:00|3752.5|3749.7|3753.3|3750.5|3754.8|3752|3750.8|3748|294
1599817800000|2020-09-11 09:50:00|3753.4|3750.6|3754.1|3751.3|3755.1|3752.3|3751.1|3748.3|398
1599818100000|2020-09-11 09:55:00|3754.8|3752|3754.8|3752|3754.8|3752|3752.8|3750|180
1599818400000|2020-09-11 10:00:00|3754.1|3751.3|3745.8|3743|3754.8|3752|3744.8|3742|757
1599818700000|2020-09-11 10:05:00|3745.5|3742.7|3745.8|3743|3747.8|3745|3743.8|3741|411
1599819000000|2020-09-11 10:10:00|3745.6|3742.8|3743.4|3740.6|3748.4|3745.6|3742.9|3740.1|785
1599819300000|2020-09-11 10:15:00|3743.2|3740.4|3750.8|3748|3751.1|3748.3|3742.1|3739.3|855
1599819600000|2020-09-11 10:20:00|3751.1|3748.3|3752.4|3749.6|3754.4|3751.6|3749.4|3746.6|403
1599819900000|2020-09-11 10:25:00|3752.6|3749.8|3756.5|3753.7|3757.5|3754.7|3752.4|3749.6|254
1599820200000|2020-09-11 10:30:00|3756.1|3753.3|3760.5|3757.7|3761.1|3758.3|3755.1|3752.3|390
1599820500000|2020-09-11 10:35:00|3760.7|3757.9|3760.5|3757.7|3763.5|3760.7|3757.5|3754.7|504
1599820800000|2020-09-11 10:40:00|3761.1|3758.3|3764.5|3761.7|3765.5|3762.7|3759.1|3756.3|476
1599821100000|2020-09-11 10:45:00|3765.5|3762.7|3760.5|3757.7|3765.5|3762.7|3758.3|3755.5|439
1599821400000|2020-09-11 10:50:00|3760.8|3758|3761.5|3758.7|3763.5|3760.7|3759.8|3757|232
1599821700000|2020-09-11 10:55:00|3761.8|3759|3756.5|3753.7|3762.5|3759.7|3754.1|3751.3|600
1599822000000|2020-09-11 11:00:00|3756.8|3754|3756.5|3753.7|3757.5|3754.7|3753.5|3750.7|302
1599822300000|2020-09-11 11:05:00|3755.8|3753|3758.5|3755.7|3758.5|3755.7|3753.5|3750.7|410
1599822600000|2020-09-11 11:10:00|3757.8|3755|3763.5|3760.7|3765.5|3762.7|3757.8|3755|676
1599822900000|2020-09-11 11:15:00|3764.1|3761.3|3773.1|3770.3|3773.5|3770.7|3759.5|3756.7|1145
1599823200000|2020-09-11 11:20:00|3772.8|3770|3773|3770.2|3783.5|3780.7|3772.1|3769.3|1819
1599823500000|2020-09-11 11:25:00|3773.1|3770.3|3767.1|3764.3|3773.5|3770.7|3764.5|3761.7|860
1599823800000|2020-09-11 11:30:00|3766.6|3763.8|3757.5|3754.7|3767.5|3764.7|3754.5|3751.7|967
1599824100000|2020-09-11 11:35:00|3757.8|3755|3756.9|3754.1|3761.5|3758.7|3756.5|3753.7|561
1599824400000|2020-09-11 11:40:00|3756.5|3753.7|3755.5|3752.7|3759.5|3756.7|3753.5|3750.7|969
1599824700000|2020-09-11 11:45:00|3755.9|3753.1|3756.5|3753.7|3762.2|3759.4|3753.5|3750.7|687
1599825000000|2020-09-11 11:50:00|3757.2|3754.4|3754.5|3751.7|3757.5|3754.7|3752.9|3750.1|434
1599825300000|2020-09-11 11:55:00|3754.7|3751.9|3749.5|3746.7|3756.2|3753.4|3746.2|3743.4|1042
1599825600000|2020-09-11 12:00:00|3749.8|3747|3747.5|3744.7|3754.2|3751.4|3745.5|3742.7|942
1599825900000|2020-09-11 12:05:00|3747.9|3745.1|3742.5|3739.7|3748.5|3745.7|3739.5|3736.7|1216
1599826200000|2020-09-11 12:10:00|3742.2|3739.4|3735|3732.2|3742.9|3740.1|3729.9|3727.1|2104
1599826500000|2020-09-11 12:15:00|3734.9|3732.1|3731.5|3728.7|3740.9|3738.1|3730.9|3728.1|1476
1599826800000|2020-09-11 12:20:00|3731.4|3728.6|3732.5|3729.7|3736.9|3734.1|3729.9|3727.1|1152
1599827100000|2020-09-11 12:25:00|3732.9|3730.1|3734.7|3731.9|3737.2|3734.4|3732.5|3729.7|607
1599827400000|2020-09-11 12:30:00|3734.5|3731.7|3727.5|3724.7|3735.2|3732.4|3724.5|3721.7|1887
1599827700000|2020-09-11 12:35:00|3727.4|3724.6|3728.5|3725.7|3730.5|3727.7|3723.5|3720.7|968
1599828000000|2020-09-11 12:40:00|3728.7|3725.9|3722.5|3719.7|3729.2|3726.4|3714.9|3712.1|3943
1599828300000|2020-09-11 12:45:00|3722.9|3720.1|3711.9|3709.1|3723.5|3720.7|3711.6|3708.8|1357
1599828600000|2020-09-11 12:50:00|3712.1|3709.3|3706.2|3703.4|3713.9|3711.1|3703.9|3701.1|1805
1599828900000|2020-09-11 12:55:00|3705.9|3703.1|3698.9|3696.1|3709.2|3706.4|3697.9|3695.1|1927
1599829200000|2020-09-11 13:00:00|3698.6|3695.8|3714.8|3712|3716.2|3713.4|3693.9|3691.1|7166
1599829500000|2020-09-11 13:05:00|3714.5|3711.7|3722.5|3719.7|3723.5|3720.7|3709.5|3706.7|3809
1599829800000|2020-09-11 13:10:00|3722.1|3719.3|3731.5|3728.7|3735.8|3733|3718.6|3715.8|3141
1599830100000|2020-09-11 13:15:00|3731.1|3728.3|3740.8|3738|3741.1|3738.3|3728.8|3726|2791
1599830400000|2020-09-11 13:20:00|3740.3|3737.5|3739.8|3737|3741.8|3739|3735.8|3733|1488
1599830700000|2020-09-11 13:25:00|3739.1|3736.3|3749.2|3746.4|3752.2|3749.4|3738.8|3736|2158
1599831000000|2020-09-11 13:30:00|3749.8|3747|3736.2|3733.4|3749.8|3747|3735.5|3732.7|3243
1599831300000|2020-09-11 13:35:00|3735.8|3733|3740.2|3737.4|3744.2|3741.4|3733.8|3731|2212
1599831600000|2020-09-11 13:40:00|3740.3|3737.5|3754.8|3752|3757.8|3755|3734.5|3731.7|7140
1599831900000|2020-09-11 13:45:00|3754.1|3751.3|3752.4|3749.6|3761.1|3758.3|3749.8|3747|2914
1599832200000|2020-09-11 13:50:00|3752.8|3750|3735.2|3732.4|3753.8|3751|3734.2|3731.4|3622
1599832500000|2020-09-11 13:55:00|3736.2|3733.4|3730.2|3727.4|3736.5|3733.7|3722.2|3719.4|3860
1599832800000|2020-09-11 14:00:00|3729.2|3726.4|3738.5|3735.7|3740.5|3737.7|3725.8|3723|2650
1599833100000|2020-09-11 14:05:00|3737.5|3734.7|3740.2|3737.4|3748.2|3745.4|3735.5|3732.7|2476
1599833400000|2020-09-11 14:10:00|3739.8|3737|3747.8|3745|3748.5|3745.7|3729.5|3726.7|2676
1599833700000|2020-09-11 14:15:00|3747.5|3744.7|3761.5|3758.7|3763.8|3761|3742.1|3739.3|3217
1599834000000|2020-09-11 14:20:00|3761.8|3759|3764.5|3761.7|3770.5|3767.7|3759.5|3756.7|3181
1599834300000|2020-09-11 14:25:00|3764.1|3761.3|3758.5|3755.7|3770.8|3768|3754.8|3752|3009
1599834600000|2020-09-11 14:30:00|3758.8|3756|3758.5|3755.7|3769.8|3767|3757.5|3754.7|2311
1599834900000|2020-09-11 14:35:00|3758.1|3755.3|3753.1|3750.3|3763.5|3760.7|3746.5|3743.7|2312
1599835200000|2020-09-11 14:40:00|3752.5|3749.7|3771.1|3768.3|3773.1|3770.3|3751.1|3748.3|2040
1599835500000|2020-09-11 14:45:00|3771.4|3768.6|3775.5|3772.7|3781.1|3778.3|3765.5|3762.7|3332
1599835800000|2020-09-11 14:50:00|3775.8|3773|3781.1|3778.3|3782.8|3780|3769.1|3766.3|4523
1599836100000|2020-09-11 14:55:00|3781.4|3778.6|3777.4|3774.6|3785.4|3782.6|3774.8|3772|2614
1599836400000|2020-09-11 15:00:00|3776.4|3773.6|3798.8|3796|3799.8|3797|3776.4|3773.6|5377
1599836700000|2020-09-11 15:05:00|3799.1|3796.3|3803.4|3800.6|3804.8|3802|3792.8|3790|4282
1599837000000|2020-09-11 15:10:00|3803.3|3800.5|3789.4|3786.6|3803.3|3800.5|3787.4|3784.6|2730
1599837300000|2020-09-11 15:15:00|3789.3|3786.5|3781.8|3779|3789.3|3786.5|3775.1|3772.3|8035
1599837600000|2020-09-11 15:20:00|3782.2|3779.4|3774.9|3772.1|3784.4|3781.6|3769.2|3766.4|2730
1599837900000|2020-09-11 15:25:00|3775.4|3772.6|3772.8|3770|3777.8|3775|3768.4|3765.6|3268
1599838200000|2020-09-11 15:30:00|3772.2|3769.4|3774.8|3772|3777.4|3774.6|3768.8|3766|2513
1599838500000|2020-09-11 15:35:00|3774.4|3771.6|3767.4|3764.6|3778.4|3775.6|3766.4|3763.6|1780
1599838800000|2020-09-11 15:40:00|3767.8|3765|3767.3|3764.5|3771.8|3769|3763.3|3760.5|1301
1599839100000|2020-09-11 15:45:00|3767.2|3764.4|3771.5|3768.7|3771.8|3769|3760.4|3757.6|1762
1599839400000|2020-09-11 15:50:00|3771.2|3768.4|3770.2|3767.4|3776.8|3774|3763.8|3761|2472
1599839700000|2020-09-11 15:55:00|3769.5|3766.7|3777.5|3774.7|3778.1|3775.3|3767.8|3765|4562
1599840000000|2020-09-11 16:00:00|3777.7|3774.9|3781.1|3778.3|3783.5|3780.7|3774.1|3771.3|2340
1599840300000|2020-09-11 16:05:00|3780.8|3778|3784.5|3781.7|3787.5|3784.7|3780.5|3777.7|1093
1599840600000|2020-09-11 16:10:00|3784.1|3781.3|3788.7|3785.9|3790.7|3787.9|3784.1|3781.3|1210
1599840900000|2020-09-11 16:15:00|3787.7|3784.9|3791.4|3788.6|3793|3790.2|3783.7|3780.9|7810
1599841200000|2020-09-11 16:20:00|3791.9|3789.1|3788.4|3785.6|3796.8|3794|3787.8|3785|2548
1599841500000|2020-09-11 16:25:00|3788|3785.2|3785.1|3782.3|3790.8|3788|3783.3|3780.5|1447
1599841800000|2020-09-11 16:30:00|3785.8|3783|3785.8|3783|3788.8|3786|3782.8|3780|2072
1599842100000|2020-09-11 16:35:00|3785.6|3782.8|3783.8|3781|3791.8|3789|3782.8|3780|927
1599842400000|2020-09-11 16:40:00|3783.6|3780.8|3778.5|3775.7|3784.1|3781.3|3777.5|3774.7|3500
1599842700000|2020-09-11 16:45:00|3779.2|3776.4|3782|3779.2|3785.5|3782.7|3778.5|3775.7|1006
1599843000000|2020-09-11 16:50:00|3782.1|3779.3|3787|3784.2|3789.5|3786.7|3780.5|3777.7|1557
1599843300000|2020-09-11 16:55:00|3786.9|3784.1|3777.4|3774.6|3791.9|3789.1|3776.5|3773.7|2020
1599843600000|2020-09-11 17:00:00|3777|3774.2|3777.5|3774.7|3783.5|3780.7|3776.5|3773.7|901
1599843900000|2020-09-11 17:05:00|3776.5|3773.7|3767.9|3765.1|3776.5|3773.7|3766.5|3763.7|2746
1599844200000|2020-09-11 17:10:00|3767.5|3764.7|3763.5|3760.7|3768.5|3765.7|3762.5|3759.7|1658
1599844500000|2020-09-11 17:15:00|3763.9|3761.1|3765.5|3762.7|3768.5|3765.7|3760.5|3757.7|1531
1599844800000|2020-09-11 17:20:00|3766.5|3763.7|3769.5|3766.7|3769.5|3766.7|3763.9|3761.1|858
1599845100000|2020-09-11 17:25:00|3768.5|3765.7|3757.2|3754.4|3769.5|3766.7|3756.2|3753.4|1962
1599845400000|2020-09-11 17:30:00|3756.9|3754.1|3750.7|3747.9|3765.5|3762.7|3749.7|3746.9|3612
1599845700000|2020-09-11 17:35:00|3750.6|3747.8|3752.2|3749.4|3754.2|3751.4|3749.2|3746.4|1358
1599846000000|2020-09-11 17:40:00|3752|3749.2|3754.2|3751.4|3755.2|3752.4|3749.2|3746.4|2846
1599846300000|2020-09-11 17:45:00|3754|3751.2|3750.6|3747.8|3759.2|3756.4|3747.1|3744.3|1619
1599846600000|2020-09-11 17:50:00|3750.7|3747.9|3755.3|3752.5|3757.6|3754.8|3750.2|3747.4|1631
1599846900000|2020-09-11 17:55:00|3755.6|3752.8|3748|3745.2|3756.1|3753.3|3747|3744.2|4787
1599847200000|2020-09-11 18:00:00|3747.4|3744.6|3751.6|3748.8|3753.3|3750.5|3746|3743.2|5218
1599847500000|2020-09-11 18:05:00|3752|3749.2|3757|3754.2|3761|3758.2|3750|3747.2|1363
1599847800000|2020-09-11 18:10:00|3757.3|3754.5|3762.6|3759.8|3765.3|3762.5|3757|3754.2|2696
1599848100000|2020-09-11 18:15:00|3763|3760.2|3764.6|3761.8|3767.3|3764.5|3758.3|3755.5|2312
1599848400000|2020-09-11 18:20:00|3764.3|3761.5|3772.6|3769.8|3774|3771.2|3760.4|3757.6|7005
1599848700000|2020-09-11 18:25:00|3772.5|3769.7|3757|3754.2|3773|3770.2|3753|3750.2|15526
1599849000000|2020-09-11 18:30:00|3756.4|3753.6|3761.3|3758.5|3764.6|3761.8|3752.3|3749.5|4684
1599849300000|2020-09-11 18:35:00|3761.6|3758.8|3756.3|3753.5|3763.3|3760.5|3754|3751.2|2368
1599849600000|2020-09-11 18:40:00|3756.1|3753.3|3756.3|3753.5|3758.3|3755.5|3749.6|3746.8|1771
1599849900000|2020-09-11 18:45:00|3756|3753.2|3759.6|3756.8|3762.6|3759.8|3754.3|3751.5|2855
1599850200000|2020-09-11 18:50:00|3759.8|3757|3763.6|3760.8|3763.6|3760.8|3757.6|3754.8|1300
1599850500000|2020-09-11 18:55:00|3763.3|3760.5|3763.6|3760.8|3766.2|3763.4|3762.1|3759.3|814
1599850800000|2020-09-11 19:00:00|3762.6|3759.8|3757.6|3754.8|3764.6|3761.8|3756.9|3754.1|1701
1599851100000|2020-09-11 19:05:00|3758.3|3755.5|3756.6|3753.8|3760.6|3757.8|3753.6|3750.8|1520
1599851400000|2020-09-11 19:10:00|3756.2|3753.4|3762.6|3759.8|3763.6|3760.8|3755.9|3753.1|564
1599851700000|2020-09-11 19:15:00|3762.9|3760.1|3768.9|3766.1|3770.1|3767.3|3762.6|3759.8|604
1599852000000|2020-09-11 19:20:00|3769.1|3766.3|3772.2|3769.4|3774.6|3771.8|3768.6|3765.8|1412
1599852300000|2020-09-11 19:25:00|3771.9|3769.1|3773.9|3771.1|3776.2|3773.4|3770.2|3767.4|345
1599852600000|2020-09-11 19:30:00|3774.2|3771.4|3781.9|3779.1|3784.1|3781.3|3773.9|3771.1|5432
1599852900000|2020-09-11 19:35:00|3781.7|3778.9|3776.9|3774.1|3784.9|3782.1|3775.9|3773.1|1273
1599853200000|2020-09-11 19:40:00|3777.2|3774.4|3775.2|3772.4|3778.6|3775.8|3774.2|3771.4|319
1599853500000|2020-09-11 19:45:00|3775.6|3772.8|3775|3772.2|3776.2|3773.4|3772.9|3770.1|1643
1599853800000|2020-09-11 19:50:00|3775.3|3772.5|3773.6|3770.8|3775.6|3772.8|3773.6|3770.8|878
1599854100000|2020-09-11 19:55:00|3774.2|3771.4|3772.6|3769.8|3776.3|3773.5|3772.6|3769.8|452
1599854400000|2020-09-11 20:00:00|3773|3770.2|3769|3766.2|3774|3771.2|3768.6|3765.8|204
1599854700000|2020-09-11 20:05:00|3769.6|3766.8|3772|3769.2|3773.3|3770.5|3767.3|3764.5|174
1599855000000|2020-09-11 20:10:00|3771.8|3769|3766.5|3763.7|3773.6|3770.8|3766.3|3763.5|153
1599855300000|2020-09-11 20:15:00|3767|3764.2|3766.6|3763.8|3767.6|3764.8|3765|3762.2|76
1599855600000|2020-09-11 20:20:00|3767|3764.2|3766|3763.2|3767|3764.2|3766|3763.2|44
1599855900000|2020-09-11 20:25:00|3766.3|3763.5|3764.4|3761.6|3767|3764.2|3764.4|3761.6|111
1599856200000|2020-09-11 20:30:00|3764|3761.2|3756.4|3753.6|3765|3762.2|3756.4|3753.6|387
1599856500000|2020-09-11 20:35:00|3756.5|3753.7|3757|3754.2|3758.6|3755.8|3756|3753.2|207
1599856800000|2020-09-11 20:40:00|3757.4|3754.6|3755|3752.2|3757.5|3754.7|3754.6|3751.8|187
1599857100000|2020-09-11 20:45:00|3755.4|3752.6|3753|3750.2|3756.1|3753.3|3752|3749.2|267
1599857400000|2020-09-11 20:50:00|3753.1|3750.3|3754.6|3751.8|3755.1|3752.3|3752.6|3749.8|108
1599857700000|2020-09-11 20:55:00|3754.5|3751.7|3761.5|3758.7|3765|3759.2|3754|3751.2|195
1600034400000|2020-09-13 22:00:00|3749.4|3746.6|3743.6|3740.8|3780.3|3777.5|3741.5|3737.8|2966
1600034700000|2020-09-13 22:05:00|3743.2|3740.4|3736.5|3733.7|3743.2|3740.4|3728.4|3725.6|1221
1600035000000|2020-09-13 22:10:00|3736.8|3734|3747.9|3745.1|3749.1|3746.3|3735.5|3732.7|664
1600035300000|2020-09-13 22:15:00|3748|3745.2|3747.5|3744.7|3751.1|3748.3|3743.9|3741.1|448
1600035600000|2020-09-13 22:20:00|3747.7|3744.9|3753.1|3750.3|3753.1|3750.3|3743.5|3740.7|331
1600035900000|2020-09-13 22:25:00|3750.9|3748.1|3755.1|3752.3|3756.3|3753.5|3747.9|3745.1|400
1600036200000|2020-09-13 22:30:00|3755|3752.2|3758.5|3755.7|3758.5|3755.7|3750.5|3747.7|141
1600036500000|2020-09-13 22:35:00|3757.9|3755.1|3764.4|3761.6|3764.7|3761.9|3756.1|3753.3|185
1600036800000|2020-09-13 22:40:00|3764.5|3761.7|3759.1|3756.3|3764.5|3761.7|3758.1|3755.3|105
1600037100000|2020-09-13 22:45:00|3758.9|3756.1|3760.5|3757.7|3762.5|3759.7|3756.9|3754.1|92
1600037400000|2020-09-13 22:50:00|3760.1|3757.3|3763.9|3761.1|3764.1|3761.3|3759.9|3757.1|64
1600037700000|2020-09-13 22:55:00|3762.9|3760.1|3755.1|3752.3|3763.5|3760.7|3754.1|3751.3|181
1600038000000|2020-09-13 23:00:00|3755.5|3752.7|3757.2|3754.4|3757.2|3754.4|3752.1|3749.3|207
1600038300000|2020-09-13 23:05:00|3758.2|3755.4|3759.2|3756.4|3760.2|3757.4|3755.2|3752.4|78
1600038600000|2020-09-13 23:10:00|3759|3756.2|3760.2|3757.4|3761.2|3758.4|3758.2|3755.4|52
1600038900000|2020-09-13 23:15:00|3760.4|3757.6|3759.4|3756.6|3762.2|3759.4|3759.4|3756.6|284
1600039200000|2020-09-13 23:20:00|3759.8|3757|3763.2|3760.4|3763.8|3761|3759.8|3757|149
1600039500000|2020-09-13 23:25:00|3762.8|3760|3764.3|3761.5|3764.3|3761.5|3762.4|3759.6|55
1600039800000|2020-09-13 23:30:00|3764.4|3761.6|3765.2|3762.4|3765.8|3763|3764.2|3761.4|151
1600040100000|2020-09-13 23:35:00|3765.8|3763|3764.4|3761.6|3766.4|3763.6|3763.2|3760.4|184
1600040400000|2020-09-13 23:40:00|3764.3|3761.5|3762.8|3760|3764.3|3761.5|3762.2|3759.4|68
1600040700000|2020-09-13 23:45:00|3763.4|3760.6|3765|3762.2|3765.4|3762.6|3761.8|3759|60
1600041000000|2020-09-13 23:50:00|3765.4|3762.6|3768.4|3765.6|3769.4|3766.6|3765.4|3762.6|187
1600041300000|2020-09-13 23:55:00|3769|3766.2|3768.4|3765.6|3769|3766.2|3765.8|3763|93
1600041600000|2020-09-14 00:00:00|3768.3|3765.5|3772.4|3769.6|3773.4|3770.6|3765.4|3762.6|258
1600041900000|2020-09-14 00:05:00|3772|3769.2|3776|3773.2|3777|3774.2|3771.8|3769|274
1600042200000|2020-09-14 00:10:00|3776.4|3773.6|3777.8|3775|3781.5|3778.7|3775.8|3773|457
1600042500000|2020-09-14 00:15:00|3776.9|3774.1|3771.4|3768.6|3777.4|3774.6|3770|3767.2|320
1600042800000|2020-09-14 00:20:00|3770.8|3768|3765.8|3763|3771|3768.2|3765.8|3763|243
1600043100000|2020-09-14 00:25:00|3766.4|3763.6|3764.8|3762|3767.8|3765|3763.8|3761|210
1600043400000|2020-09-14 00:30:00|3764.6|3761.8|3766.2|3763.4|3766.8|3764|3761.2|3758.4|337
1600043700000|2020-09-14 00:35:00|3766.6|3763.8|3767.2|3764.4|3768.2|3765.4|3766.2|3763.4|105
1600044000000|2020-09-14 00:40:00|3767.6|3764.8|3764.2|3761.4|3767.8|3765|3762.2|3759.4|99
1600044300000|2020-09-14 00:45:00|3765.2|3762.4|3765.6|3762.8|3767.2|3764.4|3763.6|3760.8|113
1600044600000|2020-09-14 00:50:00|3765.2|3762.4|3764.6|3761.8|3766.6|3763.8|3764.2|3761.4|52
1600044900000|2020-09-14 00:55:00|3764.7|3761.9|3761.6|3758.8|3765.2|3762.4|3761.6|3758.8|118
1600045200000|2020-09-14 01:00:00|3761.2|3758.4|3765.2|3762.4|3765.8|3763|3761.1|3758.3|176
1600045500000|2020-09-14 01:05:00|3764.8|3762|3770.8|3768|3771.8|3769|3763.6|3760.8|234
1600045800000|2020-09-14 01:10:00|3770.6|3767.8|3764.8|3762|3770.8|3768|3763.8|3761|177
1600046100000|2020-09-14 01:15:00|3764.7|3761.9|3761.6|3758.8|3764.8|3762|3761.6|3758.8|159
1600046400000|2020-09-14 01:20:00|3760.8|3758|3761.2|3758.4|3761.8|3759|3757.6|3754.8|204
1600046700000|2020-09-14 01:25:00|3760.8|3758|3767.8|3765|3769.2|3766.4|3760.6|3757.8|194
1600047000000|2020-09-14 01:30:00|3768.2|3765.4|3768.8|3766|3771.2|3768.4|3765.8|3763|220
1600047300000|2020-09-14 01:35:00|3768.5|3765.7|3765.9|3763.1|3768.8|3766|3765.2|3762.4|90
1600047600000|2020-09-14 01:40:00|3766.2|3763.4|3767.2|3764.4|3769.9|3767.1|3765.2|3762.4|204
1600047900000|2020-09-14 01:45:00|3767.9|3765.1|3770.3|3767.5|3771.9|3769.1|3767.9|3765.1|272
1600048200000|2020-09-14 01:50:00|3769.9|3767.1|3769.9|3767.1|3770.3|3767.5|3768.3|3765.5|66
1600048500000|2020-09-14 01:55:00|3770.1|3767.3|3773.9|3771.1|3774.3|3771.5|3770.1|3767.3|214
1600048800000|2020-09-14 02:00:00|3774.1|3771.3|3774.9|3772.1|3775.5|3772.7|3772.5|3769.7|531
1600049100000|2020-09-14 02:05:00|3775.3|3772.5|3774.3|3771.5|3776.9|3774.1|3773.9|3771.1|198
1600049400000|2020-09-14 02:10:00|3773.9|3771.1|3782.9|3780.1|3785.4|3780.5|3773.9|3771.1|567
1600049700000|2020-09-14 02:15:00|3783.3|3780.5|3781.9|3779.1|3783.9|3781.1|3781.9|3779.1|223
1600050000000|2020-09-14 02:20:00|3782.3|3779.5|3786.3|3783.5|3788.9|3786.1|3781.9|3779.1|325
1600050300000|2020-09-14 02:25:00|3786.7|3783.9|3785.9|3783.1|3786.7|3783.9|3782.3|3779.5|148
1600050600000|2020-09-14 02:30:00|3785.8|3783|3781.9|3779.1|3785.9|3783.1|3780.9|3778.1|285
1600050900000|2020-09-14 02:35:00|3782.9|3780.1|3782.3|3779.5|3784.3|3781.5|3781.3|3778.5|228
1600051200000|2020-09-14 02:40:00|3782.5|3779.7|3782.9|3780.1|3783.3|3780.5|3780.3|3777.5|113
1600051500000|2020-09-14 02:45:00|3782.7|3779.9|3779.9|3777.1|3782.9|3780.1|3779.9|3777.1|141
1600051800000|2020-09-14 02:50:00|3780.9|3778.1|3782.3|3779.5|3782.9|3780.1|3779.9|3777.1|116
1600052100000|2020-09-14 02:55:00|3781.9|3779.1|3784.9|3782.1|3785.9|3783.1|3781.9|3779.1|149
1600052400000|2020-09-14 03:00:00|3785.3|3782.5|3788.9|3786.1|3788.9|3786.1|3783.8|3781|122
1600052700000|2020-09-14 03:05:00|3788.7|3785.9|3788.9|3786.1|3790.9|3788.1|3788.3|3785.5|227
1600053000000|2020-09-14 03:10:00|3788.3|3785.5|3788.9|3786.1|3791.9|3789.1|3787.9|3785.1|246
1600053300000|2020-09-14 03:15:00|3788.5|3785.7|3788.3|3785.5|3791.9|3789.1|3788.3|3785.5|144
1600053600000|2020-09-14 03:20:00|3787.9|3785.1|3787.3|3784.5|3789.9|3787.1|3787.3|3784.5|115
1600053900000|2020-09-14 03:25:00|3786.7|3783.9|3787.3|3784.5|3787.3|3784.5|3783.9|3781.1|174
1600054200000|2020-09-14 03:30:00|3786.7|3783.9|3784.9|3782.1|3786.9|3784.1|3783.9|3781.1|98
1600054500000|2020-09-14 03:35:00|3785.3|3782.5|3784.3|3781.5|3785.3|3782.5|3783.8|3781|62
1600054800000|2020-09-14 03:40:00|3783.9|3781.1|3784.3|3781.5|3784.9|3782.1|3783.7|3780.9|48
1600055100000|2020-09-14 03:45:00|3784.7|3781.9|3780.3|3777.5|3784.7|3781.9|3779.8|3777|185
1600055400000|2020-09-14 03:50:00|3780.7|3777.9|3781.3|3778.5|3781.7|3778.9|3780.3|3777.5|41
1600055700000|2020-09-14 03:55:00|3780.9|3778.1|3782.9|3780.1|3783.9|3781.1|3780.9|3778.1|193
1600056000000|2020-09-14 04:00:00|3782.7|3779.9|3780.7|3777.9|3782.7|3779.9|3779.7|3776.9|115
1600056300000|2020-09-14 04:05:00|3780.3|3777.5|3779.3|3776.5|3780.7|3777.9|3778.7|3775.9|163
1600056600000|2020-09-14 04:10:00|3778.9|3776.1|3780.9|3778.1|3780.9|3778.1|3778.7|3775.9|89
1600056900000|2020-09-14 04:15:00|3780.7|3777.9|3780.3|3777.5|3781.7|3778.9|3780.3|3777.5|87
1600057200000|2020-09-14 04:20:00|3779.7|3776.9|3779.3|3776.5|3780.7|3777.9|3778.7|3775.9|81
1600057500000|2020-09-14 04:25:00|3779|3776.2|3779.4|3776.6|3779.7|3776.9|3778|3775.2|75
1600057800000|2020-09-14 04:30:00|3779.7|3776.9|3786|3783.2|3786.4|3783.6|3779.4|3776.6|320
1600058100000|2020-09-14 04:35:00|3785.8|3783|3783|3780.2|3786|3783.2|3783|3780.2|87
1600058400000|2020-09-14 04:40:00|3783.4|3780.6|3781.4|3778.6|3784|3781.2|3781.4|3778.6|84
1600058700000|2020-09-14 04:45:00|3781|3778.2|3781.4|3778.6|3781.8|3779|3780.4|3777.6|74
1600059000000|2020-09-14 04:50:00|3781.8|3779|3781.9|3779.1|3782.8|3780|3781.8|3779|37
1600059300000|2020-09-14 04:55:00|3782|3779.2|3779.8|3777|3782.4|3779.6|3779.8|3777|72
1600059600000|2020-09-14 05:00:00|3779.6|3776.8|3779.8|3777|3780.4|3777.6|3778.8|3776|91
1600059900000|2020-09-14 05:05:00|3779|3776.2|3776.8|3774|3779|3776.2|3776.8|3774|205
1600060200000|2020-09-14 05:10:00|3776|3773.2|3775.8|3773|3776.4|3773.6|3774.4|3771.6|184
1600060500000|2020-09-14 05:15:00|3775.4|3772.6|3775.4|3772.6|3775.8|3773|3774.8|3772|48
1600060800000|2020-09-14 05:20:00|3775.6|3772.8|3777.4|3774.6|3778.8|3776|3775.6|3772.8|194
1600061100000|2020-09-14 05:25:00|3777.8|3775|3774.8|3772|3777.8|3775|3774.8|3772|131
1600061400000|2020-09-14 05:30:00|3774.9|3772.1|3773.8|3771|3777|3774.2|3772.8|3770|215
1600061700000|2020-09-14 05:35:00|3773.4|3770.6|3776|3773.2|3777|3774.2|3773.4|3770.6|107
1600062000000|2020-09-14 05:40:00|3776.4|3773.6|3780.4|3777.6|3780.4|3777.6|3776.4|3773.6|189
1600062300000|2020-09-14 05:45:00|3780|3777.2|3781.8|3779|3783|3780.2|3780|3777.2|205
1600062600000|2020-09-14 05:50:00|3781.4|3778.6|3783.8|3781|3784|3781.2|3779.4|3776.6|144
1600062900000|2020-09-14 05:55:00|3783.4|3780.6|3779.4|3776.6|3784|3781.2|3779.4|3776.6|97
1600063200000|2020-09-14 06:00:00|3779.8|3777|3778|3775.2|3784.8|3782|3777.4|3774.6|330
1600063500000|2020-09-14 06:05:00|3777.8|3775|3776.4|3773.6|3780|3777.2|3774.8|3772|453
1600063800000|2020-09-14 06:10:00|3776.8|3774|3772.8|3770|3776.8|3774|3770.8|3768|289
1600064100000|2020-09-14 06:15:00|3772.4|3769.6|3770.8|3768|3772.8|3770|3769.8|3767|206
1600064400000|2020-09-14 06:20:00|3770.4|3767.6|3773.8|3771|3773.8|3771|3768.8|3766|403
1600064700000|2020-09-14 06:25:00|3774|3771.2|3769.3|3766.5|3774.4|3771.6|3767.8|3765|264
1600065000000|2020-09-14 06:30:00|3768.8|3766|3767.8|3765|3771.8|3769|3764.4|3761.6|369
1600065300000|2020-09-14 06:35:00|3767.4|3764.6|3766.8|3764|3767.8|3765|3764.4|3761.6|203
1600065600000|2020-09-14 06:40:00|3766.2|3763.4|3764.2|3761.4|3768.8|3766|3761.8|3759|1061
1600065900000|2020-09-14 06:45:00|3764.6|3761.8|3769.2|3766.4|3770.6|3767.8|3763.6|3760.8|374
1600066200000|2020-09-14 06:50:00|3768.8|3766|3766.6|3763.8|3771.2|3768.4|3765.8|3763|280
1600066500000|2020-09-14 06:55:00|3766.2|3763.4|3762.8|3760|3767.2|3764.4|3761.8|3759|268
1600066800000|2020-09-14 07:00:00|3763.6|3760.8|3771.8|3769|3772.8|3770|3757.8|3755|850
1600067100000|2020-09-14 07:05:00|3772.2|3769.4|3777.9|3775.1|3777.9|3775.1|3771.6|3768.8|562
1600067400000|2020-09-14 07:10:00|3778.1|3775.3|3776.3|3773.5|3778.9|3776.1|3770.3|3767.5|469
1600067700000|2020-09-14 07:15:00|3776.9|3774.1|3777.7|3774.9|3779.7|3776.9|3775.3|3772.5|464
1600068000000|2020-09-14 07:20:00|3777.9|3775.1|3781.9|3779.1|3784.3|3781.5|3775.9|3773.1|544
1600068300000|2020-09-14 07:25:00|3782.3|3779.5|3785.1|3782.3|3787.1|3784.3|3780.9|3778.1|859
1600068600000|2020-09-14 07:30:00|3784.9|3782.1|3783|3780.2|3786.9|3784.1|3780.9|3778.1|496
1600068900000|2020-09-14 07:35:00|3783.5|3780.7|3777.3|3774.5|3783.5|3780.7|3775.3|3772.5|514
1600069200000|2020-09-14 07:40:00|3777.7|3774.9|3772.5|3769.7|3777.7|3774.9|3770.9|3768.1|548
1600069500000|2020-09-14 07:45:00|3772.3|3769.5|3765.7|3762.9|3772.5|3769.7|3764.3|3761.5|673
1600069800000|2020-09-14 07:50:00|3765.3|3762.5|3764.1|3761.3|3766.7|3763.9|3759.7|3756.9|1918
1600070100000|2020-09-14 07:55:00|3764.5|3761.7|3758.5|3755.7|3765.7|3762.9|3756.3|3753.5|764
1600070400000|2020-09-14 08:00:00|3759.1|3756.3|3759.5|3756.7|3761.5|3758.7|3752.7|3749.9|1343
1600070700000|2020-09-14 08:05:00|3759.1|3756.3|3749.5|3746.7|3759.7|3756.9|3748.5|3745.7|1171
1600071000000|2020-09-14 08:10:00|3749.9|3747.1|3752.5|3749.7|3753.9|3751.1|3748.5|3745.7|623
1600071300000|2020-09-14 08:15:00|3752.9|3750.1|3749.5|3746.7|3754.5|3751.7|3747.5|3744.7|417
1600071600000|2020-09-14 08:20:00|3748.9|3746.1|3742.5|3739.7|3749|3746.2|3737.5|3734.7|1710
1600071900000|2020-09-14 08:25:00|3742.1|3739.3|3738.7|3735.9|3747.5|3744.7|3735.5|3732.7|1683
1600072200000|2020-09-14 08:30:00|3739.1|3736.3|3741.7|3738.9|3743.7|3740.9|3737.1|3734.3|1024
1600072500000|2020-09-14 08:35:00|3741.5|3738.7|3744.1|3741.3|3749.1|3746.3|3741.1|3738.3|758
1600072800000|2020-09-14 08:40:00|3744.7|3741.9|3739.9|3737.1|3747.5|3744.7|3737.5|3734.7|558
1600073100000|2020-09-14 08:45:00|3739.5|3736.7|3732.5|3729.7|3739.5|3736.7|3731.5|3728.7|754
1600073400000|2020-09-14 08:50:00|3732.3|3729.5|3728.5|3725.7|3734.5|3731.7|3728.4|3725.6|541
1600073700000|2020-09-14 08:55:00|3728.4|3725.6|3735.5|3732.7|3737.9|3735.1|3725.5|3722.7|1159
1600074000000|2020-09-14 09:00:00|3735.9|3733.1|3732.1|3729.3|3736.5|3733.7|3725.9|3723.1|975
1600074300000|2020-09-14 09:05:00|3731.7|3728.9|3720.9|3718.1|3734.5|3731.7|3720.3|3717.5|1169
1600074600000|2020-09-14 09:10:00|3721.3|3718.5|3718.5|3715.7|3727.5|3724.7|3717.5|3714.7|954
1600074900000|2020-09-14 09:15:00|3718.9|3716.1|3721.5|3718.7|3723.5|3720.7|3717.9|3715.1|649
1600075200000|2020-09-14 09:20:00|3721.9|3719.1|3724.5|3721.7|3727.5|3724.7|3720.5|3717.7|715
1600075500000|2020-09-14 09:25:00|3724.3|3721.5|3722.9|3720.1|3726.5|3723.7|3722.3|3719.5|406
1600075800000|2020-09-14 09:30:00|3723.3|3720.5|3722.5|3719.7|3726.5|3723.7|3721.5|3718.7|467
1600076100000|2020-09-14 09:35:00|3722.9|3720.1|3713.5|3710.7|3722.9|3720.1|3712.5|3709.7|990
1600076400000|2020-09-14 09:40:00|3714.3|3711.5|3715.4|3712.6|3715.5|3712.7|3713.3|3710.5|407
1600076700000|2020-09-14 09:45:00|3715.5|3712.7|3720.6|3717.8|3722.2|3719.4|3715|3712.2|928
1600077000000|2020-09-14 09:50:00|3719.6|3716.8|3725.2|3722.4|3726.8|3724|3717.8|3715|880
1600077300000|2020-09-14 09:55:00|3724.8|3722|3725.2|3722.4|3727.8|3725|3722.2|3719.4|549
1600077600000|2020-09-14 10:00:00|3724.6|3721.8|3725.6|3722.8|3727.8|3725|3722.6|3719.8|462
1600077900000|2020-09-14 10:05:00|3725.8|3723|3726.6|3723.8|3733.6|3730.8|3725.8|3723|837
1600078200000|2020-09-14 10:10:00|3726.8|3724|3729.8|3727|3732.8|3730|3725.6|3722.8|373
1600078500000|2020-09-14 10:15:00|3730.2|3727.4|3734.2|3731.4|3735.6|3732.8|3730.2|3727.4|339
1600078800000|2020-09-14 10:20:00|3734.6|3731.8|3730.2|3727.4|3734.6|3731.8|3728.6|3725.8|382
1600079100000|2020-09-14 10:25:00|3730.6|3727.8|3731.8|3729|3733.8|3731|3729.8|3727|367
1600079400000|2020-09-14 10:30:00|3730.8|3728|3735.2|3732.4|3735.2|3732.4|3730.8|3728|333
1600079700000|2020-09-14 10:35:00|3735.8|3733|3739.6|3736.8|3741.8|3739|3735.2|3732.4|684
1600080000000|2020-09-14 10:40:00|3739.8|3737|3744.8|3742|3745.8|3743|3738.6|3735.8|538
1600080300000|2020-09-14 10:45:00|3744.2|3741.4|3738.8|3736|3746.2|3743.4|3737.2|3734.4|1027
1600080600000|2020-09-14 10:50:00|3739.2|3736.4|3740.6|3737.8|3742.6|3739.8|3735.7|3732.9|1521
1600080900000|2020-09-14 10:55:00|3741.6|3738.8|3745.6|3742.8|3745.6|3742.8|3738.6|3735.8|1455
1600081200000|2020-09-14 11:00:00|3745.8|3743|3746.2|3743.4|3748.6|3745.8|3741.6|3738.8|650
1600081500000|2020-09-14 11:05:00|3746.6|3743.8|3748.6|3745.8|3749.6|3746.8|3746.2|3743.4|387
1600081800000|2020-09-14 11:10:00|3748.2|3745.4|3748.6|3745.8|3751.6|3748.8|3745.6|3742.8|419
1600082100000|2020-09-14 11:15:00|3748|3745.2|3754|3751.2|3754.6|3751.8|3747.6|3744.8|593
1600082400000|2020-09-14 11:20:00|3753.6|3750.8|3754|3751.2|3755.4|3752.6|3752|3749.2|379
1600082700000|2020-09-14 11:25:00|3753.6|3750.8|3753.5|3750.7|3755.6|3752.8|3750.4|3747.6|514
1600083000000|2020-09-14 11:30:00|3753.4|3750.6|3746.6|3743.8|3754.4|3751.6|3745.6|3742.8|785
1600083300000|2020-09-14 11:35:00|3746.5|3743.7|3755.6|3752.8|3755.6|3752.8|3744.6|3741.8|688
1600083600000|2020-09-14 11:40:00|3756|3753.2|3753.6|3750.8|3757.6|3754.8|3747.6|3744.8|905
1600083900000|2020-09-14 11:45:00|3754|3751.2|3760.6|3757.8|3761.6|3758.8|3753.6|3750.8|603
1600084200000|2020-09-14 11:50:00|3760.8|3758|3761.6|3758.8|3764.4|3761.6|3759.6|3756.8|1082
1600084500000|2020-09-14 11:55:00|3760.6|3757.8|3757.6|3754.8|3762.6|3759.8|3757.5|3754.7|615
1600084800000|2020-09-14 12:00:00|3757.5|3754.7|3738.6|3735.8|3757.6|3754.8|3737.6|3734.8|2255
1600085100000|2020-09-14 12:05:00|3737.6|3734.8|3735.6|3732.8|3738|3735.2|3729.6|3726.8|2025
1600085400000|2020-09-14 12:10:00|3735.1|3732.3|3734.7|3731.9|3740.1|3737.3|3733.7|3730.9|1259
1600085700000|2020-09-14 12:15:00|3734.2|3731.4|3728.7|3725.9|3734.7|3731.9|3725.7|3722.9|985
1600086000000|2020-09-14 12:20:00|3728.1|3725.3|3730.7|3727.9|3731.7|3728.9|3726.7|3723.9|837
1600086300000|2020-09-14 12:25:00|3730.6|3727.8|3722.7|3719.9|3731.3|3728.5|3721.7|3718.9|566
1600086600000|2020-09-14 12:30:00|3723.2|3720.4|3725.7|3722.9|3728.7|3725.9|3720.7|3717.9|848
1600086900000|2020-09-14 12:35:00|3726.1|3723.3|3727.7|3724.9|3731.2|3728.4|3723.5|3720.7|788
1600087200000|2020-09-14 12:40:00|3728.1|3725.3|3726.8|3724|3730.7|3727.9|3726.7|3723.9|2380
1600087500000|2020-09-14 12:45:00|3726.9|3724.1|3722.7|3719.9|3729.7|3726.9|3721.5|3718.7|1567
1600087800000|2020-09-14 12:50:00|3722.3|3719.5|3717.3|3714.5|3723.7|3720.9|3716.7|3713.9|1183
1600088100000|2020-09-14 12:55:00|3717.7|3714.9|3719.7|3716.9|3721.9|3719.1|3715.7|3712.9|882
1600088400000|2020-09-14 13:00:00|3718.9|3716.1|3726.5|3723.7|3731.5|3728.7|3710.7|3707.9|6511
1600088700000|2020-09-14 13:05:00|3726.7|3723.9|3722.1|3719.3|3730.1|3727.3|3713.1|3710.3|2598
1600089000000|2020-09-14 13:10:00|3722.5|3719.7|3731.3|3728.5|3737.2|3734.4|3720.1|3717.3|7643
1600089300000|2020-09-14 13:15:00|3731.4|3728.6|3744.7|3741.9|3745.1|3742.3|3730.3|3727.5|4891
1600089600000|2020-09-14 13:20:00|3745.3|3742.5|3737.1|3734.3|3746.7|3743.9|3736.7|3733.9|1685
1600089900000|2020-09-14 13:25:00|3736.7|3733.9|3731.3|3728.5|3737.7|3734.9|3728.3|3725.5|3476
1600090200000|2020-09-14 13:30:00|3731.5|3728.7|3715.7|3712.9|3733.3|3730.5|3707.3|3704.5|6809
1600090500000|2020-09-14 13:35:00|3715.3|3712.5|3723.3|3720.5|3725.3|3722.5|3710.3|3707.5|4195
1600090800000|2020-09-14 13:40:00|3723.7|3720.9|3734.3|3731.5|3737.1|3734.3|3723.3|3720.5|3467
1600091100000|2020-09-14 13:45:00|3735.3|3732.5|3744.3|3741.5|3745.3|3742.5|3727.3|3724.5|3650
1600091400000|2020-09-14 13:50:00|3744.7|3741.9|3754.3|3751.5|3755.3|3752.5|3744.1|3741.3|3433
1600091700000|2020-09-14 13:55:00|3755.3|3752.5|3749.1|3746.3|3758.3|3755.5|3748.3|3745.5|2719
1600092000000|2020-09-14 14:00:00|3749.3|3746.5|3751.5|3748.7|3753.3|3750.5|3745.7|3742.9|3554
1600092300000|2020-09-14 14:05:00|3751.7|3748.9|3746.5|3743.7|3757.5|3754.7|3741.3|3738.5|2994
1600092600000|2020-09-14 14:10:00|3746.7|3743.9|3755.3|3752.5|3759.5|3756.7|3744|3741.2|3375
1600092900000|2020-09-14 14:15:00|3754.3|3751.5|3753.5|3750.7|3758.3|3755.5|3749.5|3746.7|1530
1600093200000|2020-09-14 14:20:00|3754.4|3751.6|3754.9|3752.1|3760.5|3757.7|3753.5|3750.7|1366
1600093500000|2020-09-14 14:25:00|3754.5|3751.7|3753.5|3750.7|3754.5|3751.7|3747.5|3744.7|1789
1600093800000|2020-09-14 14:30:00|3753.4|3750.6|3751.9|3749.1|3768.5|3765.7|3749.9|3747.1|4069
1600094100000|2020-09-14 14:35:00|3751.5|3748.7|3736.3|3733.5|3751.5|3748.7|3734.7|3731.9|4904
1600094400000|2020-09-14 14:40:00|3736.1|3733.3|3732.3|3729.5|3742.1|3739.3|3731.8|3729|2043
1600094700000|2020-09-14 14:45:00|3732.7|3729.9|3746.3|3743.5|3747.1|3744.3|3731.3|3728.5|2148
1600095000000|2020-09-14 14:50:00|3746.1|3743.3|3743.3|3740.5|3753.3|3750.5|3741.3|3738.5|3392
1600095300000|2020-09-14 14:55:00|3743.1|3740.3|3748.7|3745.9|3752.7|3749.9|3740.1|3737.3|1501
1600095600000|2020-09-14 15:00:00|3748.3|3745.5|3758.7|3755.9|3760.3|3757.5|3742.7|3739.9|2581
1600095900000|2020-09-14 15:05:00|3758.9|3756.1|3756.3|3753.5|3761.3|3758.5|3755.7|3752.9|1397
1600096200000|2020-09-14 15:10:00|3755.3|3752.5|3747.8|3745|3757.3|3754.5|3747.8|3745|2007
1600096500000|2020-09-14 15:15:00|3747.3|3744.5|3736.4|3733.6|3748.3|3745.5|3735.4|3732.6|2467
1600096800000|2020-09-14 15:20:00|3735.8|3733|3731.4|3728.6|3737.4|3734.6|3729.4|3726.6|2867
1600097100000|2020-09-14 15:25:00|3731.3|3728.5|3730.8|3728|3737.4|3734.6|3730.2|3727.4|2083
1600097400000|2020-09-14 15:30:00|3731.2|3728.4|3742.8|3740|3745.4|3742.6|3730.4|3727.6|2427
1600097700000|2020-09-14 15:35:00|3743.2|3740.4|3739.3|3736.5|3746.4|3743.6|3736.4|3733.6|1311
1600098000000|2020-09-14 15:40:00|3739.4|3736.6|3744|3741.2|3744.6|3741.8|3737.4|3734.6|7399
1600098300000|2020-09-14 15:45:00|3743.6|3740.8|3742.5|3739.7|3745.6|3742.8|3739|3736.2|1034
1600098600000|2020-09-14 15:50:00|3743|3740.2|3746.6|3743.8|3746.6|3743.8|3740.5|3737.7|885
1600098900000|2020-09-14 15:55:00|3747.6|3744.8|3746.6|3743.8|3751.6|3748.8|3744.6|3741.8|2061
1600099200000|2020-09-14 16:00:00|3747|3744.2|3755.6|3752.8|3756.4|3753.6|3746.6|3743.8|1213
1600099500000|2020-09-14 16:05:00|3755|3752.2|3752.6|3749.8|3758.6|3755.8|3750.6|3747.8|1590
1600099800000|2020-09-14 16:10:00|3752.4|3749.6|3754.5|3751.7|3758.6|3755.8|3752.4|3749.6|1240
1600100100000|2020-09-14 16:15:00|3754.6|3751.8|3750.6|3747.8|3756.6|3753.8|3747.6|3744.8|1586
1600100400000|2020-09-14 16:20:00|3750.5|3747.7|3743|3740.2|3753|3750.2|3742.6|3739.8|994
1600100700000|2020-09-14 16:25:00|3743.4|3740.6|3741.4|3738.6|3745.4|3742.6|3740|3737.2|3216
1600101000000|2020-09-14 16:30:00|3741.8|3739|3732.8|3730|3743|3740.2|3732.2|3729.4|6576
1600101300000|2020-09-14 16:35:00|3733.2|3730.4|3729.4|3726.6|3737.2|3734.4|3729.4|3726.6|2361
1600101600000|2020-09-14 16:40:00|3729.8|3727|3729.2|3726.4|3734.2|3731.4|3728.1|3725.3|4750
1600101900000|2020-09-14 16:45:00|3729.6|3726.8|3742.2|3739.4|3743.2|3740.4|3729.6|3726.8|1575
1600102200000|2020-09-14 16:50:00|3743.2|3740.4|3743.2|3740.4|3749.2|3746.4|3742.2|3739.4|1077
1600102500000|2020-09-14 16:55:00|3743.6|3740.8|3748.2|3745.4|3749.2|3746.4|3743.2|3740.4|975
1600102800000|2020-09-14 17:00:00|3749|3746.2|3750.2|3747.4|3750.6|3747.8|3747.6|3744.8|517
1600103100000|2020-09-14 17:05:00|3750.4|3747.6|3755.2|3752.4|3757.2|3754.4|3747.2|3744.4|1257
1600103400000|2020-09-14 17:10:00|3756|3753.2|3756.6|3753.8|3759.2|3756.4|3755.2|3752.4|1507
1600103700000|2020-09-14 17:15:00|3757.2|3754.4|3757.2|3754.4|3758|3755.2|3751.2|3748.4|1218
1600104000000|2020-09-14 17:20:00|3758.2|3755.4|3760.6|3757.8|3761.9|3759.1|3750.6|3747.8|1183
1600104300000|2020-09-14 17:25:00|3761.1|3758.3|3766.6|3763.8|3767.6|3764.8|3759.2|3756.4|1408
1600104600000|2020-09-14 17:30:00|3766.2|3763.4|3762.8|3760|3770.2|3767.4|3760.4|3757.6|5774
1600104900000|2020-09-14 17:35:00|3763.2|3760.4|3762.4|3759.6|3766.4|3763.6|3759.8|3757|978
1600105200000|2020-09-14 17:40:00|3762.8|3760|3766.4|3763.6|3768.4|3765.6|3762.8|3760|941
1600105500000|2020-09-14 17:45:00|3766.8|3764|3765.3|3762.5|3772.4|3769.6|3765.3|3762.5|1505
1600105800000|2020-09-14 17:50:00|3765.4|3762.6|3763.9|3761.1|3765.4|3762.6|3760.3|3757.5|2419
1600106100000|2020-09-14 17:55:00|3763.4|3760.6|3762.3|3759.5|3767.3|3764.5|3760.3|3757.5|1245
1600106400000|2020-09-14 18:00:00|3761.9|3759.1|3764.3|3761.5|3764.4|3761.6|3756.8|3754|1414
1600106700000|2020-09-14 18:05:00|3764.4|3761.6|3761.3|3758.5|3767.5|3764.7|3759.9|3757.1|1209
1600107000000|2020-09-14 18:10:00|3761.4|3758.6|3753.7|3750.9|3765.3|3762.5|3745.1|3742.3|5727
1600107300000|2020-09-14 18:15:00|3753.3|3750.5|3743.3|3740.5|3754.3|3751.5|3741.7|3738.9|2211
1600107600000|2020-09-14 18:20:00|3743.5|3740.7|3752.5|3749.7|3752.9|3750.1|3738.8|3736|13299
1600107900000|2020-09-14 18:25:00|3751.5|3748.7|3747.5|3744.7|3770.3|3767.5|3744.5|3741.7|20399
1600108200000|2020-09-14 18:30:00|3748.5|3745.7|3742.5|3739.7|3749.5|3746.7|3741.5|3738.7|3286
1600108500000|2020-09-14 18:35:00|3742.3|3739.5|3742.5|3739.7|3743.3|3740.5|3740.5|3737.7|668
1600108800000|2020-09-14 18:40:00|3742.9|3740.1|3746.5|3743.7|3747.5|3744.7|3741.5|3738.7|798
1600109100000|2020-09-14 18:45:00|3746.9|3744.1|3748.5|3745.7|3750.5|3747.7|3744.4|3741.6|1059
1600109400000|2020-09-14 18:50:00|3748.3|3745.5|3749.5|3746.7|3750.5|3747.7|3747.3|3744.5|703
1600109700000|2020-09-14 18:55:00|3748.5|3745.7|3745.9|3743.1|3748.5|3745.7|3743.5|3740.7|1059
1600110000000|2020-09-14 19:00:00|3746.3|3743.5|3747.9|3745.1|3748.5|3745.7|3743.5|3740.7|424
1600110300000|2020-09-14 19:05:00|3747.5|3744.7|3752.4|3749.6|3753.3|3750.5|3747.5|3744.7|586
1600110600000|2020-09-14 19:10:00|3752|3749.2|3751.3|3748.5|3752|3749.2|3748.5|3745.7|151
1600110900000|2020-09-14 19:15:00|3750.9|3748.1|3752.5|3749.7|3753.3|3750.5|3748.5|3745.7|216
1600111200000|2020-09-14 19:20:00|3752.4|3749.6|3745.5|3742.7|3752.4|3749.6|3744.9|3742.1|263
1600111500000|2020-09-14 19:25:00|3745.9|3743.1|3747.9|3745.1|3749.3|3746.5|3745.5|3742.7|82
1600111800000|2020-09-14 19:30:00|3748.3|3745.5|3751.5|3748.7|3751.5|3748.7|3747.5|3744.7|395
1600112100000|2020-09-14 19:35:00|3750.9|3748.1|3754.3|3751.5|3754.5|3751.7|3750.9|3748.1|1236
1600112400000|2020-09-14 19:40:00|3753.9|3751.1|3755.5|3752.7|3756.3|3753.5|3753.9|3751.1|257
1600112700000|2020-09-14 19:45:00|3755.9|3753.1|3758.5|3755.7|3758.9|3756.1|3754.5|3751.7|212
1600113000000|2020-09-14 19:50:00|3758.3|3755.5|3755.5|3752.7|3758.7|3755.9|3754.5|3751.7|273
1600113300000|2020-09-14 19:55:00|3755.9|3753.1|3753.5|3750.7|3758.3|3755.5|3753.3|3750.5|509
1600113600000|2020-09-14 20:00:00|3753.9|3751.1|3755.5|3752.7|3755.5|3752.7|3753|3750.2|184
1600113900000|2020-09-14 20:05:00|3755.9|3753.1|3757.9|3755.1|3757.9|3755.1|3753.5|3750.7|435
1600114200000|2020-09-14 20:10:00|3757.5|3754.7|3756.5|3753.7|3757.5|3754.7|3755.9|3753.1|143
1600114500000|2020-09-14 20:15:00|3756.3|3753.5|3754.5|3751.7|3756.5|3753.7|3754.5|3751.7|107
1600114800000|2020-09-14 20:20:00|3754.9|3752.1|3754.9|3752.1|3755.5|3752.7|3753.9|3751.1|65
1600115100000|2020-09-14 20:25:00|3754.5|3751.7|3755.5|3752.7|3755.5|3752.7|3753.5|3750.7|160
1600115400000|2020-09-14 20:30:00|3755.4|3752.6|3755.5|3752.7|3756.5|3753.7|3754.5|3751.7|78
1600115700000|2020-09-14 20:35:00|3755.4|3752.6|3755.5|3752.7|3755.5|3752.7|3753.5|3750.7|72
1600116000000|2020-09-14 20:40:00|3756.4|3753.6|3757|3754.2|3759.4|3756.6|3755|3752.2|81
1600116300000|2020-09-14 20:45:00|3756.5|3753.7|3752.4|3749.6|3757.4|3754.6|3751.5|3748.7|272
1600116600000|2020-09-14 20:50:00|3752|3749.2|3753|3750.2|3753.4|3750.6|3752|3749.2|86
1600116900000|2020-09-14 20:55:00|3752.8|3750|3751|3748.2|3754|3751.2|3751|3748.2|752
1600120800000|2020-09-14 22:00:00|3757|3754.2|3758.4|3755.6|3762.7|3757.2|3754|3751.2|322
1600121100000|2020-09-14 22:05:00|3758|3755.2|3762|3759.2|3764|3761.2|3758|3755.2|125
1600121400000|2020-09-14 22:10:00|3762.1|3759.3|3762|3759.2|3764.6|3761.8|3761|3758.2|297
1600121700000|2020-09-14 22:15:00|3761.8|3759|3763.4|3760.6|3765.6|3762.8|3761.5|3758.7|92
1600122000000|2020-09-14 22:20:00|3763.5|3760.7|3767.4|3764.6|3768.4|3765.6|3763.4|3760.6|102
1600122300000|2020-09-14 22:25:00|3767.8|3765|3765|3762.2|3767.8|3765|3765|3762.2|85
1600122600000|2020-09-14 22:30:00|3764.8|3762|3764|3761.2|3765|3762.2|3763.5|3760.7|48
1600122900000|2020-09-14 22:35:00|3763.8|3761|3767|3764.2|3767|3764.2|3763|3760.2|64
1600123200000|2020-09-14 22:40:00|3766.6|3763.8|3767|3764.2|3769|3766.2|3765|3762.2|270
1600123500000|2020-09-14 22:45:00|3767.4|3764.6|3764.4|3761.6|3767.6|3764.8|3764.4|3761.6|41
1600123800000|2020-09-14 22:50:00|3764.6|3761.8|3764|3761.2|3767|3764.2|3764|3761.2|55
1600124100000|2020-09-14 22:55:00|3764.2|3761.4|3763.6|3760.8|3765|3762.2|3762|3759.2|63
1600124400000|2020-09-14 23:00:00|3763.5|3760.7|3763|3760.2|3763.5|3760.7|3763|3760.2|25
1600124700000|2020-09-14 23:05:00|3763.1|3760.3|3762|3759.2|3764.6|3761.8|3761|3758.2|64
1600125000000|2020-09-14 23:10:00|3761.2|3758.4|3761.1|3758.3|3762.1|3759.3|3760.1|3757.3|73
1600125300000|2020-09-14 23:15:00|3760.6|3757.8|3758.1|3755.3|3761.1|3758.3|3757.6|3754.8|62
1600125600000|2020-09-14 23:20:00|3758.6|3755.8|3760.1|3757.3|3760.1|3757.3|3758.1|3755.3|44
1600125900000|2020-09-14 23:25:00|3759.6|3756.8|3757.1|3754.3|3760.1|3757.3|3756.7|3753.9|82
1600126200000|2020-09-14 23:30:00|3757.2|3754.4|3757.7|3754.9|3757.7|3754.9|3756.7|3753.9|67
1600126500000|2020-09-14 23:35:00|3757.6|3754.8|3757.7|3754.9|3757.7|3754.9|3757.6|3754.8|66
1600126800000|2020-09-14 23:40:00|3757.5|3754.7|3754.1|3751.3|3757.5|3754.7|3754.1|3751.3|158
1600127100000|2020-09-14 23:45:00|3755.1|3752.3|3756.1|3753.3|3757.7|3754.9|3754.1|3751.3|167
1600127400000|2020-09-14 23:50:00|3756.3|3753.5|3757.7|3754.9|3757.7|3754.9|3756.3|3753.5|89
1600127700000|2020-09-14 23:55:00|3757.2|3754.4|3757.7|3754.9|3757.7|3754.9|3757.2|3754.4|33
1600128000000|2020-09-15 00:00:00|3757.5|3754.7|3762.1|3759.3|3762.1|3759.3|3752.5|3749.7|657
1600128300000|2020-09-15 00:05:00|3761.9|3759.1|3761.1|3758.3|3762.1|3759.3|3760.1|3757.3|84
1600128600000|2020-09-15 00:10:00|3760.9|3758.1|3756.5|3753.7|3762.1|3759.3|3756.5|3753.7|142
1600128900000|2020-09-15 00:15:00|3756.7|3753.9|3749.5|3746.7|3757.5|3754.7|3749.5|3746.7|283
1600129200000|2020-09-15 00:20:00|3748.6|3745.8|3746.5|3743.7|3750.5|3747.7|3746.5|3743.7|398
1600129500000|2020-09-15 00:25:00|3747.5|3744.7|3744.5|3741.7|3747.5|3744.7|3744.1|3741.3|301
1600129800000|2020-09-15 00:30:00|3743.5|3740.7|3742.5|3739.7|3744.5|3741.7|3740.1|3737.3|246
1600130100000|2020-09-15 00:35:00|3742.7|3739.9|3747.1|3744.3|3750.5|3747.7|3742.7|3739.9|437
1600130400000|2020-09-15 00:40:00|3746.9|3744.1|3745.1|3742.3|3747.1|3744.3|3744.5|3741.7|96
1600130700000|2020-09-15 00:45:00|3744.5|3741.7|3747.5|3744.7|3747.5|3744.7|3742.5|3739.7|209
1600131000000|2020-09-15 00:50:00|3746.1|3743.3|3751.5|3748.7|3751.5|3748.7|3746.1|3743.3|145
1600131300000|2020-09-15 00:55:00|3751.1|3748.3|3750.5|3747.7|3751.5|3748.7|3747.5|3744.7|134
1600131600000|2020-09-15 01:00:00|3750.9|3748.1|3749.5|3746.7|3752.1|3749.3|3747.5|3744.7|185
1600131900000|2020-09-15 01:05:00|3748.5|3745.7|3750.5|3747.7|3750.5|3747.7|3748.5|3745.7|110
1600132200000|2020-09-15 01:10:00|3751.5|3748.7|3749.5|3746.7|3752.5|3749.7|3749.5|3746.7|128
1600132500000|2020-09-15 01:15:00|3748.5|3745.7|3755.5|3752.7|3755.7|3752.9|3747.9|3745.1|283
1600132800000|2020-09-15 01:20:00|3755.1|3752.3|3754.5|3751.7|3756.5|3753.7|3753.5|3750.7|167
1600133100000|2020-09-15 01:25:00|3755.5|3752.7|3752.5|3749.7|3755.5|3752.7|3752.1|3749.3|124
1600133400000|2020-09-15 01:30:00|3753.5|3750.7|3753.5|3750.7|3756.1|3753.3|3752.1|3749.3|182
1600133700000|2020-09-15 01:35:00|3752.5|3749.7|3753.6|3750.8|3754.6|3751.8|3751.5|3748.7|145
1600134000000|2020-09-15 01:40:00|3754.1|3751.3|3755.7|3752.9|3756.6|3753.8|3753.6|3750.8|114
1600134300000|2020-09-15 01:45:00|3756.1|3753.3|3757.6|3754.8|3757.6|3754.8|3755.6|3752.8|179
1600134600000|2020-09-15 01:50:00|3757.7|3754.9|3756.6|3753.8|3760.6|3757.8|3756.6|3753.8|279
1600134900000|2020-09-15 01:55:00|3756.2|3753.4|3757.7|3754.9|3760.2|3757.4|3756.2|3753.4|233
1600135200000|2020-09-15 02:00:00|3758.7|3755.9|3759.2|3756.4|3762.2|3759.4|3758.6|3755.8|313
1600135500000|2020-09-15 02:05:00|3759|3756.2|3760.6|3757.8|3760.7|3757.9|3758.6|3755.8|455
1600135800000|2020-09-15 02:10:00|3759.7|3756.9|3759.6|3756.8|3760.6|3757.8|3757.6|3754.8|204
1600136100000|2020-09-15 02:15:00|3759.7|3756.9|3758.6|3755.8|3761.6|3758.8|3758.6|3755.8|153
1600136400000|2020-09-15 02:20:00|3758.7|3755.9|3756.6|3753.8|3759.2|3756.4|3755.6|3752.8|158
1600136700000|2020-09-15 02:25:00|3756.2|3753.4|3753.2|3750.4|3756.6|3753.8|3752.6|3749.8|218
1600137000000|2020-09-15 02:30:00|3752.8|3750|3751.6|3748.8|3755.6|3752.8|3749.7|3746.9|259
1600137300000|2020-09-15 02:35:00|3752.2|3749.4|3751.6|3748.8|3753.6|3750.8|3751.6|3748.8|177
1600137600000|2020-09-15 02:40:00|3751.8|3749|3752.6|3749.8|3753.6|3750.8|3751.6|3748.8|90
1600137900000|2020-09-15 02:45:00|3752.2|3749.4|3749.6|3746.8|3752.2|3749.4|3748.6|3745.8|238
1600138200000|2020-09-15 02:50:00|3749.8|3747|3748.2|3745.4|3750.6|3747.8|3747.6|3744.8|230
1600138500000|2020-09-15 02:55:00|3748.6|3745.8|3748.2|3745.4|3749.8|3747|3747.6|3744.8|172
1600138800000|2020-09-15 03:00:00|3747.8|3745|3749.8|3747|3750.8|3748|3747.6|3744.8|148
1600139100000|2020-09-15 03:05:00|3749.2|3746.4|3748.8|3746|3749.6|3746.8|3748.6|3745.8|121
1600139400000|2020-09-15 03:10:00|3748.7|3745.9|3750.6|3747.8|3750.6|3747.8|3747.6|3744.8|104
1600139700000|2020-09-15 03:15:00|3750.7|3747.9|3752.2|3749.4|3752.6|3749.8|3750.6|3747.8|140
1600140000000|2020-09-15 03:20:00|3751.8|3749|3752.6|3749.8|3753.6|3750.8|3751.6|3748.8|114
1600140300000|2020-09-15 03:25:00|3752.7|3749.9|3753.6|3750.8|3753.6|3750.8|3752.6|3749.8|98
1600140600000|2020-09-15 03:30:00|3753.8|3751|3753.6|3750.8|3754.2|3751.4|3751.8|3749|85
1600140900000|2020-09-15 03:35:00|3753.1|3750.3|3754.6|3751.8|3754.6|3751.8|3752.6|3749.8|71
1600141200000|2020-09-15 03:40:00|3754.8|3752|3755.6|3752.8|3755.6|3752.8|3754.2|3751.4|77
1600141500000|2020-09-15 03:45:00|3755.2|3752.4|3754.6|3751.8|3755.6|3752.8|3754.2|3751.4|74
1600141800000|2020-09-15 03:50:00|3754.5|3751.7|3753.6|3750.8|3754.5|3751.7|3752.6|3749.8|81
1600142100000|2020-09-15 03:55:00|3753.8|3751|3750.6|3747.8|3754.6|3751.8|3749.6|3746.8|179
1600142400000|2020-09-15 04:00:00|3750.2|3747.4|3750.6|3747.8|3750.6|3747.8|3749.6|3746.8|81
1600142700000|2020-09-15 04:05:00|3750.8|3748|3749.6|3746.8|3751.6|3748.8|3749.6|3746.8|50
1600143000000|2020-09-15 04:10:00|3749.8|3747|3753.6|3750.8|3753.6|3750.8|3749.8|3747|103
1600143300000|2020-09-15 04:15:00|3753.2|3750.4|3752.7|3749.9|3753.2|3750.4|3751.8|3749|28
1600143600000|2020-09-15 04:20:00|3752.2|3749.4|3751.2|3748.4|3752.2|3749.4|3749.7|3746.9|86
1600143900000|2020-09-15 04:25:00|3750.8|3748|3751.7|3748.9|3751.7|3748.9|3750.7|3747.9|50
1600144200000|2020-09-15 04:30:00|3751.2|3748.4|3751.7|3748.9|3751.7|3748.9|3750.7|3747.9|54
1600144500000|2020-09-15 04:35:00|3751.8|3749|3751.8|3749|3752.8|3750|3751.8|3749|45
1600144800000|2020-09-15 04:40:00|3751.7|3748.9|3751.7|3748.9|3752.3|3749.5|3750.8|3748|86
1600145100000|2020-09-15 04:45:00|3751.8|3749|3751.3|3748.5|3751.8|3749|3750.7|3747.9|42
1600145400000|2020-09-15 04:50:00|3750.8|3748|3754.7|3751.9|3754.7|3751.9|3750.7|3747.9|89
1600145700000|2020-09-15 04:55:00|3754.3|3751.5|3754.7|3751.9|3755.7|3752.9|3753.8|3751|66
1600146000000|2020-09-15 05:00:00|3753.7|3750.9|3753.7|3750.9|3754.9|3752.1|3753.3|3750.5|167
1600146300000|2020-09-15 05:05:00|3752.9|3750.1|3749.7|3746.9|3752.9|3750.1|3748.7|3745.9|319
1600146600000|2020-09-15 05:10:00|3749.3|3746.5|3749.3|3746.5|3749.9|3747.1|3746.9|3744.1|123
1600146900000|2020-09-15 05:15:00|3748.9|3746.1|3747.7|3744.9|3748.9|3746.1|3746.8|3744|77
1600147200000|2020-09-15 05:20:00|3747.3|3744.5|3747.7|3744.9|3747.7|3744.9|3746.7|3743.9|88
1600147500000|2020-09-15 05:25:00|3747.3|3744.5|3747.7|3744.9|3747.7|3744.9|3746.3|3743.5|81
1600147800000|2020-09-15 05:30:00|3747.9|3745.1|3744.7|3741.9|3748.7|3745.9|3742.7|3739.9|261
1600148100000|2020-09-15 05:35:00|3744.9|3742.1|3742.7|3739.9|3745.7|3742.9|3741.3|3738.5|220
1600148400000|2020-09-15 05:40:00|3742.6|3739.8|3742.7|3739.9|3742.7|3739.9|3741.7|3738.9|152
1600148700000|2020-09-15 05:45:00|3742.3|3739.5|3745.7|3742.9|3745.7|3742.9|3741.7|3738.9|166
1600149000000|2020-09-15 05:50:00|3745.8|3743|3748.7|3745.9|3748.7|3745.9|3745.7|3742.9|140
1600149300000|2020-09-15 05:55:00|3749.2|3746.4|3747.7|3744.9|3749.2|3746.4|3746.7|3743.9|121
1600149600000|2020-09-15 06:00:00|3746.9|3744.1|3751.7|3748.9|3751.7|3748.9|3742.7|3739.9|364
1600149900000|2020-09-15 06:05:00|3750.8|3748|3750.3|3747.5|3754.3|3751.5|3749.7|3746.9|431
1600150200000|2020-09-15 06:10:00|3749.9|3747.1|3752.9|3750.1|3754.7|3751.9|3749.8|3747|294
1600150500000|2020-09-15 06:15:00|3752.7|3749.9|3754.7|3751.9|3754.9|3752.1|3750.9|3748.1|186
1600150800000|2020-09-15 06:20:00|3754.8|3752|3756.7|3753.9|3756.7|3753.9|3753.9|3751.1|121
1600151100000|2020-09-15 06:25:00|3755.7|3752.9|3752.7|3749.9|3755.7|3752.9|3750.7|3747.9|169
1600151400000|2020-09-15 06:30:00|3752.9|3750.1|3749.3|3746.5|3754.9|3752.1|3748.7|3745.9|296
1600151700000|2020-09-15 06:35:00|3748.9|3746.1|3747.7|3744.9|3750.9|3748.1|3747.7|3744.9|337
1600152000000|2020-09-15 06:40:00|3746.7|3743.9|3749.7|3746.9|3750.9|3748.1|3746.7|3743.9|274
1600152300000|2020-09-15 06:45:00|3748.8|3746|3748.7|3745.9|3750.7|3747.9|3747.3|3744.5|166
1600152600000|2020-09-15 06:50:00|3747.7|3744.9|3745.8|3743|3747.7|3744.9|3744.7|3741.9|195
1600152900000|2020-09-15 06:55:00|3745.3|3742.5|3744.8|3742|3746.3|3743.5|3741.8|3739|512
1600153200000|2020-09-15 07:00:00|3744.3|3741.5|3752.3|3749.5|3754.3|3751.5|3744.3|3741.5|467
1600153500000|2020-09-15 07:05:00|3751.8|3749|3746.8|3744|3753.8|3751|3746.8|3744|505
1600153800000|2020-09-15 07:10:00|3747.8|3745|3742.9|3740.1|3747.8|3745|3742.8|3740|527
1600154100000|2020-09-15 07:15:00|3742.8|3740|3748.8|3746|3749.4|3746.6|3741.8|3739|411
1600154400000|2020-09-15 07:20:00|3748.4|3745.6|3745.8|3743|3751.9|3749.1|3744.9|3742.1|317
1600154700000|2020-09-15 07:25:00|3745.4|3742.6|3741.8|3739|3746.8|3744|3740.4|3737.6|457
1600155000000|2020-09-15 07:30:00|3741.4|3738.6|3735.4|3732.6|3741.8|3739|3732.8|3730|1143
1600155300000|2020-09-15 07:35:00|3735.8|3733|3737.4|3734.6|3738.8|3736|3732.8|3730|702
1600155600000|2020-09-15 07:40:00|3736.8|3734|3735|3732.2|3737.4|3734.6|3732|3729.2|619
1600155900000|2020-09-15 07:45:00|3734.8|3732|3739.8|3737|3740.8|3738|3734.4|3731.6|653
1600156200000|2020-09-15 07:50:00|3740|3737.2|3744.8|3742|3745.8|3743|3738|3735.2|728
1600156500000|2020-09-15 07:55:00|3744.4|3741.6|3745.4|3742.6|3746|3743.2|3741.9|3739.1|545
1600156800000|2020-09-15 08:00:00|3745|3742.2|3741.8|3739|3746|3743.2|3740.8|3738|820
1600157100000|2020-09-15 08:05:00|3741.6|3738.8|3744.8|3742|3745.8|3743|3740.8|3738|472
1600157400000|2020-09-15 08:10:00|3744.4|3741.6|3744.8|3742|3747.8|3745|3742.8|3740|675
1600157700000|2020-09-15 08:15:00|3745.4|3742.6|3742.8|3740|3746.4|3743.6|3740.8|3738|564
1600158000000|2020-09-15 08:20:00|3741.8|3739|3749.8|3747|3752.4|3749.6|3740.8|3738|1022
1600158300000|2020-09-15 08:25:00|3749.9|3747.1|3755.8|3753|3755.9|3753.1|3749|3746.2|861
1600158600000|2020-09-15 08:30:00|3755|3752.2|3766.8|3764|3766.9|3764.1|3753.8|3751|1784
1600158900000|2020-09-15 08:35:00|3766.9|3764.1|3779|3776.2|3791.7|3788.9|3766.8|3764|4148
1600159200000|2020-09-15 08:40:00|3778.4|3775.6|3780|3777.2|3782|3779.2|3774.6|3771.8|1025
1600159500000|2020-09-15 08:45:00|3779.8|3777|3773|3770.2|3779.8|3777|3771|3768.2|767
1600159800000|2020-09-15 08:50:00|3773.4|3770.6|3772.4|3769.6|3777.8|3775|3771.4|3768.6|725
1600160100000|2020-09-15 08:55:00|3772.8|3770|3770.4|3767.6|3780.8|3778|3769.9|3767.1|726
1600160400000|2020-09-15 09:00:00|3770|3767.2|3776.4|3773.6|3777.8|3775|3768|3765.2|545
1600160700000|2020-09-15 09:05:00|3776.8|3774|3783|3780.2|3783|3780.2|3775|3772.2|638
1600161000000|2020-09-15 09:10:00|3783.4|3780.6|3781.9|3779.1|3785.4|3782.6|3780|3777.2|816
1600161300000|2020-09-15 09:15:00|3782|3779.2|3787|3784.2|3788|3785.2|3780|3777.2|758
1600161600000|2020-09-15 09:20:00|3788|3785.2|3815|3812.2|3819.2|3816.4|3786.8|3784|5407
1600161900000|2020-09-15 09:25:00|3815.2|3812.4|3812.6|3809.8|3822|3819.2|3809.6|3806.8|2725
1600162200000|2020-09-15 09:30:00|3813|3810.2|3816.6|3813.8|3822|3819.2|3811.6|3808.8|1231
1600162500000|2020-09-15 09:35:00|3816.2|3813.4|3817.1|3814.3|3820.2|3817.4|3816.2|3813.4|755
1600162800000|2020-09-15 09:40:00|3817|3814.2|3820.2|3817.4|3822.1|3819.3|3816|3813.2|684
1600163100000|2020-09-15 09:45:00|3820.1|3817.3|3820|3817.2|3825.8|3823|3812.2|3809.4|1404
1600163400000|2020-09-15 09:50:00|3819.6|3816.8|3815.6|3812.8|3821.2|3818.4|3815|3812.2|512
1600163700000|2020-09-15 09:55:00|3815.1|3812.3|3815.2|3812.4|3818.2|3815.4|3810.4|3807.6|695
1600164000000|2020-09-15 10:00:00|3815|3812.2|3812.2|3809.4|3815.6|3812.8|3810.2|3807.4|877
1600164300000|2020-09-15 10:05:00|3812|3809.2|3809|3806.2|3814.2|3811.4|3808.2|3805.4|741
1600164600000|2020-09-15 10:10:00|3810|3807.2|3808.2|3805.4|3812|3809.2|3807|3804.2|556
1600164900000|2020-09-15 10:15:00|3808.6|3805.8|3810.6|3807.8|3813.2|3810.4|3806.2|3803.4|481
1600165200000|2020-09-15 10:20:00|3810.2|3807.4|3815.2|3812.4|3815.6|3812.8|3808.2|3805.4|922
1600165500000|2020-09-15 10:25:00|3815.1|3812.3|3816.1|3813.3|3818.6|3815.8|3814.2|3811.4|581
1600165800000|2020-09-15 10:30:00|3815.2|3812.4|3812.1|3809.3|3815.6|3812.8|3809.2|3806.4|467
1600166100000|2020-09-15 10:35:00|3811.6|3808.8|3817.2|3814.4|3817.6|3814.8|3809.6|3806.8|388
1600166400000|2020-09-15 10:40:00|3817.1|3814.3|3820.2|3817.4|3822.1|3819.3|3816.1|3813.3|567
1600166700000|2020-09-15 10:45:00|3820.1|3817.3|3819.2|3816.4|3822.1|3819.3|3816.1|3813.3|298
1600167000000|2020-09-15 10:50:00|3819.6|3816.8|3824.2|3821.4|3826.2|3823.4|3818.2|3815.4|813
1600167300000|2020-09-15 10:55:00|3824.1|3821.3|3825.2|3822.4|3826.2|3823.4|3821.7|3818.9|497
1600167600000|2020-09-15 11:00:00|3824.7|3821.9|3821.2|3818.4|3826.2|3823.4|3820.2|3817.4|1054
1600167900000|2020-09-15 11:05:00|3821.1|3818.3|3816.1|3813.3|3821.2|3818.4|3813.2|3810.4|603
1600168200000|2020-09-15 11:10:00|3815.7|3812.9|3813.2|3810.4|3818.2|3815.4|3812.7|3809.9|418
1600168500000|2020-09-15 11:15:00|3813.1|3810.3|3807.7|3804.9|3813.7|3810.9|3806.1|3803.3|792
1600168800000|2020-09-15 11:20:00|3808.1|3805.3|3805.3|3802.5|3811.7|3808.9|3804.1|3801.3|826
1600169100000|2020-09-15 11:25:00|3805.2|3802.4|3801.3|3798.5|3805.7|3802.9|3798.1|3795.3|1031
1600169400000|2020-09-15 11:30:00|3801.1|3798.3|3809.1|3806.3|3811.3|3808.5|3800.1|3797.3|998
1600169700000|2020-09-15 11:35:00|3809.3|3806.5|3812.7|3809.9|3813.3|3810.5|3808.2|3805.4|334
1600170000000|2020-09-15 11:40:00|3812.3|3809.5|3808.7|3805.9|3812.7|3809.9|3803.3|3800.5|654
1600170300000|2020-09-15 11:45:00|3808.3|3805.5|3804.3|3801.5|3809.7|3806.9|3803.3|3800.5|341
1600170600000|2020-09-15 11:50:00|3804.1|3801.3|3807.1|3804.3|3808.3|3805.5|3800.1|3797.3|583
1600170900000|2020-09-15 11:55:00|3806.3|3803.5|3799.1|3796.3|3810.1|3807.3|3798.3|3795.5|437
1600171200000|2020-09-15 12:00:00|3798.7|3795.9|3799.1|3796.3|3804.1|3801.3|3794.3|3791.5|2052
1600171500000|2020-09-15 12:05:00|3799.3|3796.5|3805.3|3802.5|3806.2|3803.4|3798.2|3795.4|1191
1600171800000|2020-09-15 12:10:00|3805.2|3802.4|3806.1|3803.3|3810.2|3807.4|3804.1|3801.3|672
1600172100000|2020-09-15 12:15:00|3806.3|3803.5|3801.3|3798.5|3811.3|3808.5|3801.3|3798.5|722
1600172400000|2020-09-15 12:20:00|3801.7|3798.9|3793.1|3790.3|3803.1|3800.3|3791.1|3788.3|1115
1600172700000|2020-09-15 12:25:00|3792.7|3789.9|3793.1|3790.3|3795.3|3792.5|3789.5|3786.7|7247
1600173000000|2020-09-15 12:30:00|3793.3|3790.5|3797|3794.2|3799|3796.2|3788.1|3785.3|1571
1600173300000|2020-09-15 12:35:00|3797.1|3794.3|3799.1|3796.3|3800.1|3797.3|3793|3790.2|739
1600173600000|2020-09-15 12:40:00|3799|3796.2|3801.1|3798.3|3802.1|3799.3|3797|3794.2|623
1600173900000|2020-09-15 12:45:00|3801|3798.2|3796|3793.2|3801.1|3798.3|3795|3792.2|693
1600174200000|2020-09-15 12:50:00|3795.1|3792.3|3798.1|3795.3|3800.1|3797.3|3790.1|3787.3|1998
1600174500000|2020-09-15 12:55:00|3798.2|3795.4|3791.1|3788.3|3804.1|3801.3|3791.1|3788.3|1672
1600174800000|2020-09-15 13:00:00|3791|3788.2|3775.3|3772.5|3791|3788.2|3772.3|3769.5|4490
1600175100000|2020-09-15 13:05:00|3775.1|3772.3|3774.2|3771.4|3777.3|3774.5|3770.3|3767.5|1648
1600175400000|2020-09-15 13:10:00|3773.7|3770.9|3781.8|3779|3783.2|3780.4|3772.7|3769.9|1229
1600175700000|2020-09-15 13:15:00|3781.7|3778.9|3786.3|3783.5|3789.2|3786.4|3780.2|3777.4|1292
1600176000000|2020-09-15 13:20:00|3786.7|3783.9|3779.3|3776.5|3787.3|3784.5|3777.7|3774.9|1661
1600176300000|2020-09-15 13:25:00|3779.2|3776.4|3781.3|3778.5|3783.3|3780.5|3775.2|3772.4|1334
1600176600000|2020-09-15 13:30:00|3781.7|3778.9|3788.3|3785.5|3791.3|3788.5|3780.2|3777.4|2741
1600176900000|2020-09-15 13:35:00|3789.2|3786.4|3794.5|3791.7|3796.3|3793.5|3787.3|3784.5|4406
1600177200000|2020-09-15 13:40:00|3795|3792.2|3800.9|3798.1|3804.5|3801.7|3794.5|3791.7|2550
1600177500000|2020-09-15 13:45:00|3801.3|3798.5|3780.9|3778.1|3801.9|3799.1|3779.5|3776.7|2781
1600177800000|2020-09-15 13:50:00|3781.3|3778.5|3777.5|3774.7|3781.5|3778.7|3770.5|3767.7|5531
1600178100000|2020-09-15 13:55:00|3776.9|3774.1|3781.5|3778.7|3782.8|3780|3773.5|3770.7|1505
1600178400000|2020-09-15 14:00:00|3782.4|3779.6|3777.5|3774.7|3782.4|3779.6|3771.3|3768.5|1989
1600178700000|2020-09-15 14:05:00|3777.3|3774.5|3768.4|3765.6|3777.4|3774.6|3765.3|3762.5|4974
1600179000000|2020-09-15 14:10:00|3769.4|3766.6|3773.5|3770.7|3777.9|3775.1|3768.5|3765.7|4353
1600179300000|2020-09-15 14:15:00|3773.4|3770.6|3772.5|3769.7|3776.4|3773.6|3766.4|3763.6|1354
1600179600000|2020-09-15 14:20:00|3772.4|3769.6|3769.4|3766.6|3776.4|3773.6|3767.4|3764.6|1193
1600179900000|2020-09-15 14:25:00|3770.4|3767.6|3770.9|3768.1|3776.8|3774|3767.4|3764.6|922
1600180200000|2020-09-15 14:30:00|3771.1|3768.3|3788.4|3785.6|3788.4|3785.6|3768.4|3765.6|5781
1600180500000|2020-09-15 14:35:00|3789.4|3786.6|3785.4|3782.6|3791.5|3788.7|3785.4|3782.6|2840
1600180800000|2020-09-15 14:40:00|3785.5|3782.7|3780.4|3777.6|3788.4|3785.6|3779.5|3776.7|1315
1600181100000|2020-09-15 14:45:00|3780|3777.2|3784.4|3781.6|3786.4|3783.6|3778.4|3775.6|1331
1600181400000|2020-09-15 14:50:00|3783.4|3780.6|3780.4|3777.6|3791.5|3788.7|3778.5|3775.7|2007
1600181700000|2020-09-15 14:55:00|3779.5|3776.7|3780.5|3777.7|3786.2|3783.4|3779.4|3776.6|1268
1600182000000|2020-09-15 15:00:00|3781|3778.2|3784|3781.2|3785|3782.2|3775.4|3772.6|1886
1600182300000|2020-09-15 15:05:00|3784.4|3781.6|3784.5|3781.7|3785.5|3782.7|3780.5|3777.7|845
1600182600000|2020-09-15 15:10:00|3785.5|3782.7|3781.5|3778.7|3787.5|3784.7|3777.5|3774.7|1330
1600182900000|2020-09-15 15:15:00|3781.6|3778.8|3785.6|3782.8|3787.6|3784.8|3781.6|3778.8|1139
1600183200000|2020-09-15 15:20:00|3785.7|3782.9|3785.4|3782.6|3788.6|3785.8|3778.6|3775.8|1437
1600183500000|2020-09-15 15:25:00|3785.5|3782.7|3800.6|3797.8|3801.6|3798.8|3785.4|3782.6|3674
1600183800000|2020-09-15 15:30:00|3800.4|3797.6|3845.5|3842.7|3847.6|3844.8|3799|3796.2|7859
1600184100000|2020-09-15 15:35:00|3845.6|3842.8|3828.6|3825.8|3846.6|3843.8|3828|3825.2|4091
1600184400000|2020-09-15 15:40:00|3828.5|3825.7|3820.7|3817.9|3829.6|3826.8|3815.7|3812.9|6906
1600184700000|2020-09-15 15:45:00|3820.9|3818.1|3811.7|3808.9|3823.7|3820.9|3810.7|3807.9|2268
1600185000000|2020-09-15 15:50:00|3812.2|3809.4|3814.7|3811.9|3816.7|3813.9|3807.7|3804.9|1448
1600185300000|2020-09-15 15:55:00|3813.7|3810.9|3806.7|3803.9|3816.7|3813.9|3806.7|3803.9|1711
1600185600000|2020-09-15 16:00:00|3806.6|3803.8|3817.7|3814.9|3817.7|3814.9|3805.6|3802.8|1443
1600185900000|2020-09-15 16:05:00|3817.6|3814.8|3822.7|3819.9|3826.6|3823.8|3814.7|3811.9|2822
1600186200000|2020-09-15 16:10:00|3822.9|3820.1|3821.2|3818.4|3824.7|3821.9|3817.6|3814.8|7166
1600186500000|2020-09-15 16:15:00|3820.7|3817.9|3824.7|3821.9|3829.7|3826.9|3818.6|3815.8|3841
1600186800000|2020-09-15 16:20:00|3825.7|3822.9|3825.7|3822.9|3830.7|3827.9|3821.6|3818.8|1577
1600187100000|2020-09-15 16:25:00|3826.2|3823.4|3825.8|3823|3827.6|3824.8|3822.8|3820|656
1600187400000|2020-09-15 16:30:00|3826.2|3823.4|3825.6|3822.8|3830.2|3827.4|3823.8|3821|1707
1600187700000|2020-09-15 16:35:00|3825.8|3823|3828.2|3825.4|3831.8|3829|3825.8|3823|835
1600188000000|2020-09-15 16:40:00|3827.8|3825|3837.6|3834.8|3838.6|3835.8|3827.8|3825|1251
1600188300000|2020-09-15 16:45:00|3837.7|3834.9|3847.8|3845|3850.2|3847.4|3836.6|3833.8|2530
1600188600000|2020-09-15 16:50:00|3848.8|3846|3858.9|3856.1|3859.9|3857.1|3846.8|3844|6197
1600188900000|2020-09-15 16:55:00|3859.8|3857|3855.9|3853.1|3861.8|3859|3855.1|3852.3|2218
1600189200000|2020-09-15 17:00:00|3856.9|3854.1|3851.9|3849.1|3860.9|3858.1|3851.8|3849|1719
1600189500000|2020-09-15 17:05:00|3852.9|3850.1|3865.6|3862.8|3866.8|3864|3851.4|3848.6|5302
1600189800000|2020-09-15 17:10:00|3865.8|3863|3863.8|3861|3873.8|3871|3862.6|3859.8|2477
1600190100000|2020-09-15 17:15:00|3864.2|3861.4|3869.8|3867|3873.2|3870.4|3864.2|3861.4|1912
1600190400000|2020-09-15 17:20:00|3869.7|3866.9|3871.8|3869|3873.6|3870.8|3867.6|3864.8|1186
1600190700000|2020-09-15 17:25:00|3872.6|3869.8|3866.4|3863.6|3877.8|3875|3865.4|3862.6|2873
1600191000000|2020-09-15 17:30:00|3865.8|3863|3874.9|3872.1|3879.8|3877|3865.8|3863|1573
1600191300000|2020-09-15 17:35:00|3874.8|3872|3871.8|3869|3878.6|3875.8|3871.8|3869|2148
1600191600000|2020-09-15 17:40:00|3871.6|3868.8|3863.8|3861|3871.8|3869|3863.8|3861|1049
1600191900000|2020-09-15 17:45:00|3864.2|3861.4|3851.8|3849|3864.6|3861.8|3850|3847.2|4284
1600192200000|2020-09-15 17:50:00|3851|3848.2|3862.8|3860|3862.8|3860|3851|3848.2|1242
1600192500000|2020-09-15 17:55:00|3863|3860.2|3864.4|3861.6|3866.8|3864|3861.8|3859|1938
1600192800000|2020-09-15 18:00:00|3864.8|3862|3849|3846.2|3868|3865.2|3848.8|3846|2844
1600193100000|2020-09-15 18:05:00|3848.9|3846.1|3847.2|3844.4|3853|3850.2|3842.8|3840|4618
1600193400000|2020-09-15 18:10:00|3847.4|3844.6|3851.8|3849|3852.2|3849.4|3845.2|3842.4|3342
1600193700000|2020-09-15 18:15:00|3851.7|3848.9|3841.2|3838.4|3851.8|3849|3835.8|3833|2476
1600194000000|2020-09-15 18:20:00|3840.8|3838|3854.2|3851.4|3854.7|3851.9|3836|3833.2|3969
1600194300000|2020-09-15 18:25:00|3853.8|3851|3853.7|3850.9|3856.7|3853.9|3842.7|3839.9|18421
1600194600000|2020-09-15 18:30:00|3852.8|3850|3855.2|3852.4|3856.7|3853.9|3846.8|3844|4899
1600194900000|2020-09-15 18:35:00|3855.7|3852.9|3864.8|3862|3864.8|3862|3854.8|3852|2824
1600195200000|2020-09-15 18:40:00|3864.4|3861.6|3863.8|3861|3865.8|3863|3861.8|3859|629
1600195500000|2020-09-15 18:45:00|3864|3861.2|3867|3864.2|3867.9|3865.1|3860.8|3858|1036
1600195800000|2020-09-15 18:50:00|3866.8|3864|3867.4|3864.6|3868|3865.2|3865|3862.2|492
1600196100000|2020-09-15 18:55:00|3866.8|3864|3867.4|3864.6|3868|3865.2|3861.1|3858.3|563
1600196400000|2020-09-15 19:00:00|3867|3864.2|3860.8|3858|3867|3864.2|3857.7|3854.9|1951
1600196700000|2020-09-15 19:05:00|3860.3|3857.5|3858.3|3855.5|3860.3|3857.5|3857.3|3854.5|359
1600197000000|2020-09-15 19:10:00|3857.8|3855|3860.3|3857.5|3862.3|3859.5|3856.8|3854|362
1600197300000|2020-09-15 19:15:00|3860.7|3857.9|3862.8|3860|3864.8|3862|3860.3|3857.5|286
1600197600000|2020-09-15 19:20:00|3863.3|3860.5|3858.8|3856|3863.3|3860.5|3857.8|3855|281
1600197900000|2020-09-15 19:25:00|3859.3|3856.5|3858.9|3856.1|3859.8|3857|3856.8|3854|366
1600198200000|2020-09-15 19:30:00|3858.7|3855.9|3851.7|3848.9|3858.7|3855.9|3849.9|3847.1|667
1600198500000|2020-09-15 19:35:00|3851.3|3848.5|3848.7|3845.9|3853.9|3851.1|3847.7|3844.9|711
1600198800000|2020-09-15 19:40:00|3848.3|3845.5|3846.9|3844.1|3848.9|3846.1|3843.9|3841.1|529
1600199100000|2020-09-15 19:45:00|3846.7|3843.9|3850.3|3847.5|3850.8|3848|3846.7|3843.9|291
1600199400000|2020-09-15 19:50:00|3849.9|3847.1|3852.9|3850.1|3852.9|3850.1|3847.7|3844.9|610
1600199700000|2020-09-15 19:55:00|3852.7|3849.9|3849.9|3847.1|3852.7|3849.9|3849.7|3846.9|213
1600200000000|2020-09-15 20:00:00|3850|3847.2|3853.3|3850.5|3853.7|3850.9|3850|3847.2|217
1600200300000|2020-09-15 20:05:00|3853.7|3850.9|3856.3|3853.5|3856.9|3854.1|3852.8|3850|168
1600200600000|2020-09-15 20:10:00|3855.7|3852.9|3855.7|3852.9|3855.7|3852.9|3854.9|3852.1|100
1600200900000|2020-09-15 20:15:00|3855.3|3852.5|3857.7|3854.9|3859.6|3856.8|3853.9|3851.1|363
1600201200000|2020-09-15 20:20:00|3857.3|3854.5|3855.7|3852.9|3857.7|3854.9|3854.9|3852.1|65
1600201500000|2020-09-15 20:25:00|3855.9|3853.1|3852.7|3849.9|3856.7|3853.9|3851.7|3848.9|233
1600201800000|2020-09-15 20:30:00|3852.6|3849.8|3870|3867.2|3874|3871.2|3849.8|3843.9|3921
1600202100000|2020-09-15 20:35:00|3869.5|3866.7|3869|3866.2|3869.5|3866.7|3866|3863.2|453
1600202400000|2020-09-15 20:40:00|3868|3865.2|3863|3860.2|3872|3869.2|3862|3859.2|854
1600202700000|2020-09-15 20:45:00|3863.5|3860.7|3865|3862.2|3866|3863.2|3860|3857.2|662
1600203000000|2020-09-15 20:50:00|3866|3863.2|3863.1|3860.3|3867|3864.2|3860.9|3858.1|549
1600203300000|2020-09-15 20:55:00|3863.5|3860.7|3862.6|3859.8|3865.5|3862.7|3861.9|3859.1|346
1600207200000|2020-09-15 22:00:00|3862|3859.2|3883.6|3880.8|3890.5|3887.2|3859.6|3856.8|1103
1600207500000|2020-09-15 22:05:00|3883.7|3880.9|3874.5|3871.7|3884.1|3881.3|3873.1|3870.3|264
1600207800000|2020-09-15 22:10:00|3874.7|3871.9|3872.9|3870.1|3876.5|3873.7|3871.5|3868.7|168
1600208100000|2020-09-15 22:15:00|3872.5|3869.7|3873.1|3870.3|3873.9|3871.1|3871.6|3868.8|35
1600208400000|2020-09-15 22:20:00|3873.2|3870.4|3872.5|3869.7|3874.5|3871.7|3869.1|3866.3|77
1600208700000|2020-09-15 22:25:00|3872.1|3869.3|3870.1|3867.3|3872.5|3869.7|3869.1|3866.3|59
1600209000000|2020-09-15 22:30:00|3869.9|3867.1|3871.1|3868.3|3871.1|3868.3|3869.1|3866.3|32
1600209300000|2020-09-15 22:35:00|3870.1|3867.3|3870.1|3867.3|3870.5|3867.7|3869|3866.2|59
1600209600000|2020-09-15 22:40:00|3870|3867.2|3864.5|3861.7|3870.1|3867.3|3864.1|3861.3|71
1600209900000|2020-09-15 22:45:00|3865.1|3862.3|3866.1|3863.3|3867|3864.2|3863.5|3860.7|79
1600210200000|2020-09-15 22:50:00|3866|3863.2|3868.1|3865.3|3869.5|3866.7|3865.6|3862.8|39
1600210500000|2020-09-15 22:55:00|3868.6|3865.8|3869.1|3866.3|3870.1|3867.3|3868.1|3865.3|57
1600210800000|2020-09-15 23:00:00|3869.5|3866.7|3870.5|3867.7|3872|3869.2|3868.1|3865.3|44
1600211100000|2020-09-15 23:05:00|3870.6|3867.8|3870.5|3867.7|3872.5|3869.7|3870.1|3867.3|29
1600211400000|2020-09-15 23:10:00|3870.1|3867.3|3869.5|3866.7|3870.5|3867.7|3868.1|3865.3|29
1600211700000|2020-09-15 23:15:00|3869.7|3866.9|3867.1|3864.3|3870.1|3867.3|3866.5|3863.7|42
1600212000000|2020-09-15 23:20:00|3867|3864.2|3864.6|3861.8|3868.1|3865.3|3864.1|3861.3|71
1600212300000|2020-09-15 23:25:00|3864.1|3861.3|3863|3860.2|3864.6|3861.8|3860|3857.2|183
1600212600000|2020-09-15 23:30:00|3862.4|3859.6|3862.6|3859.8|3866.6|3863.8|3862|3859.2|67
1600212900000|2020-09-15 23:35:00|3862.7|3859.9|3860.6|3857.8|3864.1|3861.3|3860.1|3857.3|66
1600213200000|2020-09-15 23:40:00|3861|3858.2|3861.6|3858.8|3861.6|3858.8|3860|3857.2|51
1600213500000|2020-09-15 23:45:00|3862.1|3859.3|3860.6|3857.8|3862.1|3859.3|3860|3857.2|64
1600213800000|2020-09-15 23:50:00|3860.4|3857.6|3864|3861.2|3866.6|3863.8|3860|3857.2|78
1600214100000|2020-09-15 23:55:00|3864.6|3861.8|3876.6|3873.8|3878.6|3875.8|3864.6|3861.8|476
1600214400000|2020-09-16 00:00:00|3876.5|3873.7|3876.2|3873.4|3878|3875.2|3868.1|3865.3|582
1600214700000|2020-09-16 00:05:00|3876|3873.2|3869.2|3866.4|3876|3873.2|3868.2|3865.4|298
1600215000000|2020-09-16 00:10:00|3869.3|3866.5|3866|3863.2|3870.2|3867.4|3866|3863.2|263
1600215300000|2020-09-16 00:15:00|3867|3864.2|3867.6|3864.8|3867.6|3864.8|3862|3859.2|268
1600215600000|2020-09-16 00:20:00|3867.2|3864.4|3867.6|3864.8|3868.6|3865.8|3866.2|3863.4|184
1600215900000|2020-09-16 00:25:00|3868|3865.2|3873.6|3870.8|3874.1|3871.3|3867.6|3864.8|319
1600216200000|2020-09-16 00:30:00|3873.2|3870.4|3872|3869.2|3873.2|3870.4|3870.2|3867.4|132
1600216500000|2020-09-16 00:35:00|3871.6|3868.8|3867.2|3864.4|3872|3869.2|3867.2|3864.4|76
1600216800000|2020-09-16 00:40:00|3867|3864.2|3865|3862.2|3868.2|3865.4|3865|3862.2|115
1600217100000|2020-09-16 00:45:00|3865.2|3862.4|3868|3865.2|3868.2|3865.4|3865|3862.2|94
1600217400000|2020-09-16 00:50:00|3868.2|3865.4|3869.6|3866.8|3869.6|3866.8|3866|3863.2|77
1600217700000|2020-09-16 00:55:00|3870|3867.2|3868|3865.2|3870|3867.2|3868|3865.2|78
1600218000000|2020-09-16 01:00:00|3868.2|3865.4|3861|3858.2|3870|3867.2|3861|3858.2|370
1600218300000|2020-09-16 01:05:00|3861.2|3858.4|3870.1|3867.3|3871.1|3868.3|3861.1|3858.3|240
1600218600000|2020-09-16 01:10:00|3870|3867.2|3875.2|3872.4|3876|3873.2|3868|3865.2|314
1600218900000|2020-09-16 01:15:00|3874.2|3871.4|3881.1|3878.3|3882.2|3879.4|3874.2|3871.4|598
1600219200000|2020-09-16 01:20:00|3881.2|3878.4|3879|3876.2|3881.2|3878.4|3877|3874.2|158
1600219500000|2020-09-16 01:25:00|3878.2|3875.4|3885.2|3882.4|3885.2|3882.4|3877|3874.2|688
1600219800000|2020-09-16 01:30:00|3885|3882.2|3883.2|3880.4|3885.2|3882.4|3881.2|3878.4|200
1600220100000|2020-09-16 01:35:00|3883.1|3880.3|3886.2|3883.4|3887.2|3884.4|3882.2|3879.4|172
1600220400000|2020-09-16 01:40:00|3886.1|3883.3|3889.6|3886.8|3889.6|3886.8|3882.2|3879.4|352
1600220700000|2020-09-16 01:45:00|3889.2|3886.4|3891.2|3888.4|3892.2|3889.4|3889.2|3886.4|351
1600221000000|2020-09-16 01:50:00|3891.4|3888.6|3894.2|3891.4|3895.2|3892.4|3891.4|3888.6|329
1600221300000|2020-09-16 01:55:00|3894.6|3891.8|3909.2|3906.4|3915.2|3912.4|3894.2|3891.4|1532
1600221600000|2020-09-16 02:00:00|3909.1|3906.3|3902.2|3899.4|3909.6|3906.8|3899.2|3896.4|484
1600221900000|2020-09-16 02:05:00|3902.6|3899.8|3898.2|3895.4|3904.2|3901.4|3896.1|3893.3|358
1600222200000|2020-09-16 02:10:00|3898.1|3895.3|3899.2|3896.4|3902.6|3899.8|3896.2|3893.4|377
1600222500000|2020-09-16 02:15:00|3899.1|3896.3|3900.2|3897.4|3901.2|3898.4|3894.2|3891.4|188
1600222800000|2020-09-16 02:20:00|3899.4|3896.6|3903.2|3900.4|3904.1|3901.3|3899.2|3896.4|125
1600223100000|2020-09-16 02:25:00|3903.7|3900.9|3905.2|3902.4|3905.2|3902.4|3903.7|3900.9|151
1600223400000|2020-09-16 02:30:00|3904.2|3901.4|3906.2|3903.4|3907.2|3904.4|3903.2|3900.4|234
1600223700000|2020-09-16 02:35:00|3907.1|3904.3|3905.1|3902.3|3908.1|3905.3|3903.2|3900.4|226
1600224000000|2020-09-16 02:40:00|3905.2|3902.4|3907.2|3904.4|3909.2|3906.4|3904.2|3901.4|161
1600224300000|2020-09-16 02:45:00|3907.1|3904.3|3900.1|3897.3|3907.1|3904.3|3899.2|3896.4|200
1600224600000|2020-09-16 02:50:00|3900.2|3897.4|3904.2|3901.4|3904.7|3901.9|3898.2|3895.4|323
1600224900000|2020-09-16 02:55:00|3904.1|3901.3|3906.1|3903.3|3906.2|3903.4|3903.2|3900.4|142
1600225200000|2020-09-16 03:00:00|3905.1|3902.3|3909.2|3906.4|3912.2|3909.4|3905.1|3902.3|287
1600225500000|2020-09-16 03:05:00|3908.2|3905.4|3919.1|3916.3|3920.7|3917.9|3908.2|3905.4|594
1600225800000|2020-09-16 03:10:00|3918.2|3915.4|3921.3|3918.5|3922.3|3919.5|3916.1|3913.3|332
1600226100000|2020-09-16 03:15:00|3921.7|3918.9|3916.3|3913.5|3922.3|3919.5|3914.3|3911.5|313
1600226400000|2020-09-16 03:20:00|3916.1|3913.3|3914.1|3911.3|3916.2|3913.4|3914.1|3911.3|105
1600226700000|2020-09-16 03:25:00|3913.7|3910.9|3911.7|3908.9|3914.1|3911.3|3911.7|3908.9|253
1600227000000|2020-09-16 03:30:00|3911.8|3909|3914.1|3911.3|3915.6|3912.8|3910.1|3907.3|314
1600227300000|2020-09-16 03:35:00|3914.3|3911.5|3920.1|3917.3|3920.3|3917.5|3913.1|3910.3|310
1600227600000|2020-09-16 03:40:00|3920.3|3917.5|3917.7|3914.9|3920.7|3917.9|3915.8|3913|305
1600227900000|2020-09-16 03:45:00|3917.3|3914.5|3918.3|3915.5|3918.3|3915.5|3915.1|3912.3|96
1600228200000|2020-09-16 03:50:00|3918.7|3915.9|3923.3|3920.5|3925.3|3922.5|3918.1|3915.3|487
1600228500000|2020-09-16 03:55:00|3922.3|3919.5|3922.3|3919.5|3922.7|3919.9|3918.7|3915.9|301
1600228800000|2020-09-16 04:00:00|3922.7|3919.9|3921.3|3918.5|3927.1|3924.3|3921.2|3918.4|381
1600229100000|2020-09-16 04:05:00|3921.7|3918.9|3925.2|3922.4|3925.7|3922.9|3921.7|3918.9|192
1600229400000|2020-09-16 04:10:00|3925.1|3922.3|3927.3|3924.5|3928.3|3925.5|3924.3|3921.5|173
1600229700000|2020-09-16 04:15:00|3927.1|3924.3|3925.3|3922.5|3927.3|3924.5|3924.3|3921.5|148
1600230000000|2020-09-16 04:20:00|3925.2|3922.4|3928.3|3925.5|3928.3|3925.5|3924.3|3921.5|211
1600230300000|2020-09-16 04:25:00|3928.7|3925.9|3925.2|3922.4|3928.7|3925.9|3924.3|3921.5|139
1600230600000|2020-09-16 04:30:00|3925.1|3922.3|3924.3|3921.5|3926.3|3923.5|3923.3|3920.5|194
1600230900000|2020-09-16 04:35:00|3924.1|3921.3|3920.3|3917.5|3924.3|3921.5|3919.3|3916.5|303
1600231200000|2020-09-16 04:40:00|3920.2|3917.4|3917.3|3914.5|3920.3|3917.5|3917.2|3914.4|198
1600231500000|2020-09-16 04:45:00|3918.3|3915.5|3920.2|3917.4|3920.7|3917.9|3917.3|3914.5|430
1600231800000|2020-09-16 04:50:00|3919.3|3916.5|3919.2|3916.4|3920.7|3917.9|3918.2|3915.4|101
1600232100000|2020-09-16 04:55:00|3918.7|3915.9|3918.2|3915.4|3919.2|3916.4|3917.3|3914.5|86
1600232400000|2020-09-16 05:00:00|3917.7|3914.9|3919.3|3916.5|3921.2|3918.4|3917.7|3914.9|257
1600232700000|2020-09-16 05:05:00|3919.2|3916.4|3920.3|3917.5|3920.7|3917.9|3917.3|3914.5|150
1600233000000|2020-09-16 05:10:00|3920.7|3917.9|3918.2|3915.4|3921.2|3918.4|3917.3|3914.5|85
1600233300000|2020-09-16 05:15:00|3918.3|3915.5|3918.3|3915.5|3920.3|3917.5|3918.2|3915.4|62
1600233600000|2020-09-16 05:20:00|3919.2|3916.4|3920.3|3917.5|3920.3|3917.5|3918.3|3915.5|142
1600233900000|2020-09-16 05:25:00|3920.2|3917.4|3919.3|3916.5|3920.3|3917.5|3919.2|3916.4|129
1600234200000|2020-09-16 05:30:00|3919.5|3916.7|3920.8|3918|3924.3|3921.5|3919.5|3916.7|437
1600234500000|2020-09-16 05:35:00|3921.3|3918.5|3917.3|3914.5|3922.3|3919.5|3917.2|3914.4|239
1600234800000|2020-09-16 05:40:00|3917.2|3914.4|3915.2|3912.4|3918.2|3915.4|3913.3|3910.5|331
1600235100000|2020-09-16 05:45:00|3914.3|3911.5|3914.3|3911.5|3915.3|3912.5|3913.2|3910.4|262
1600235400000|2020-09-16 05:50:00|3914.8|3912|3913.3|3910.5|3915.3|3912.5|3912.3|3909.5|366
1600235700000|2020-09-16 05:55:00|3914.3|3911.5|3915.2|3912.4|3916.8|3914|3914.3|3911.5|170
1600236000000|2020-09-16 06:00:00|3914.3|3911.5|3912.3|3909.5|3919.3|3916.5|3912.3|3909.5|397
1600236300000|2020-09-16 06:05:00|3912.2|3909.4|3909.3|3906.5|3913.3|3910.5|3909.3|3906.5|324
1600236600000|2020-09-16 06:10:00|3910.2|3907.4|3909.8|3907|3910.3|3907.5|3907.3|3904.5|332
1600236900000|2020-09-16 06:15:00|3909.3|3906.5|3917.3|3914.5|3918.3|3915.5|3906.3|3903.5|1301
1600237200000|2020-09-16 06:20:00|3917.2|3914.4|3917.4|3914.6|3922.4|3919.6|3914.3|3911.5|542
1600237500000|2020-09-16 06:25:00|3917.3|3914.5|3926.4|3923.6|3927.4|3924.6|3916.4|3913.6|686
1600237800000|2020-09-16 06:30:00|3926.2|3923.4|3930.4|3927.6|3931.8|3929|3924.3|3921.5|790
1600238100000|2020-09-16 06:35:00|3931.4|3928.6|3935.4|3932.6|3936.4|3933.6|3928.4|3925.6|1018
1600238400000|2020-09-16 06:40:00|3935.8|3933|3940.4|3937.6|3943.2|3940.4|3932.4|3929.6|1167
1600238700000|2020-09-16 06:45:00|3940.8|3938|3939.2|3936.4|3944.4|3941.6|3934.2|3931.4|1204
1600239000000|2020-09-16 06:50:00|3939.1|3936.3|3933.2|3930.4|3939.8|3937|3931.2|3928.4|805
1600239300000|2020-09-16 06:55:00|3933.4|3930.6|3935.2|3932.4|3937.2|3934.4|3932.8|3930|503
1600239600000|2020-09-16 07:00:00|3934.4|3931.6|3937.2|3934.4|3938.2|3935.4|3931.2|3928.4|625
1600239900000|2020-09-16 07:05:00|3937.4|3934.6|3934.2|3931.4|3938.2|3935.4|3929.4|3926.6|789
1600240200000|2020-09-16 07:10:00|3934.4|3931.6|3929.4|3926.6|3935.2|3932.4|3927.4|3924.6|555
1600240500000|2020-09-16 07:15:00|3929.2|3926.4|3932.4|3929.6|3932.4|3929.6|3927.2|3924.4|448
1600240800000|2020-09-16 07:20:00|3933.2|3930.4|3930.4|3927.6|3936.2|3933.4|3929.2|3926.4|539
1600241100000|2020-09-16 07:25:00|3930.8|3928|3948.8|3946|3950.4|3947.6|3930.2|3927.4|1747
1600241400000|2020-09-16 07:30:00|3949.4|3946.6|3947.8|3945|3952.2|3949.4|3942.4|3939.6|698
1600241700000|2020-09-16 07:35:00|3948.2|3945.4|3934.4|3931.6|3948.2|3945.4|3934.4|3931.6|768
1600242000000|2020-09-16 07:40:00|3935.4|3932.6|3932.4|3929.6|3938.4|3935.6|3932.3|3929.5|770
1600242300000|2020-09-16 07:45:00|3932.3|3929.5|3928.3|3925.5|3932.4|3929.6|3926.3|3923.5|672
1600242600000|2020-09-16 07:50:00|3928.4|3925.6|3933.8|3931|3936.4|3933.6|3927.4|3924.6|459
1600242900000|2020-09-16 07:55:00|3934.3|3931.5|3940.5|3937.7|3941|3938.2|3933.3|3930.5|8506
1600243200000|2020-09-16 08:00:00|3941|3938.2|3945.4|3942.6|3945.5|3942.7|3934|3931.2|1321
1600243500000|2020-09-16 08:05:00|3945.5|3942.7|3946.4|3943.6|3947.4|3944.6|3941.4|3938.6|3193
1600243800000|2020-09-16 08:10:00|3945.8|3943|3950.5|3947.7|3951.5|3948.7|3944.5|3941.7|1083
1600244100000|2020-09-16 08:15:00|3950.4|3947.6|3957.6|3954.8|3958.6|3955.8|3948.5|3945.7|1038
1600244400000|2020-09-16 08:20:00|3958.6|3955.8|3961.1|3958.3|3962.6|3959.8|3949|3946.2|1901
1600244700000|2020-09-16 08:25:00|3961|3958.2|3958.6|3955.8|3963.6|3960.8|3957|3954.2|1240
1600245000000|2020-09-16 08:30:00|3959|3956.2|3957.6|3954.8|3963.6|3960.8|3953.6|3950.8|1791
1600245300000|2020-09-16 08:35:00|3958.6|3955.8|3956.6|3953.8|3962.6|3959.8|3955.6|3952.8|651
1600245600000|2020-09-16 08:40:00|3955.6|3952.8|3956.6|3953.8|3959.6|3956.8|3955.6|3952.8|339
1600245900000|2020-09-16 08:45:00|3957.4|3954.6|3949.6|3946.8|3957.6|3954.8|3949.6|3946.8|578
1600246200000|2020-09-16 08:50:00|3950|3947.2|3948.6|3945.8|3953|3950.2|3947.6|3944.8|455
1600246500000|2020-09-16 08:55:00|3949.6|3946.8|3938.4|3935.6|3950.6|3947.8|3937.4|3934.6|1757
1600246800000|2020-09-16 09:00:00|3938.5|3935.7|3946.4|3943.6|3948.4|3945.6|3937.6|3934.8|705
1600247100000|2020-09-16 09:05:00|3945.6|3942.8|3939.4|3936.6|3947|3944.2|3938.6|3935.8|569
1600247400000|2020-09-16 09:10:00|3939|3936.2|3942.4|3939.6|3948.4|3945.6|3938.6|3935.8|561
1600247700000|2020-09-16 09:15:00|3942.5|3939.7|3951|3948.2|3952|3949.2|3941.6|3938.8|322
1600248000000|2020-09-16 09:20:00|3950.9|3948.1|3950.4|3947.6|3952|3949.2|3948.5|3945.7|261
1600248300000|2020-09-16 09:25:00|3949.6|3946.8|3946.6|3943.8|3951.4|3948.6|3946|3943.2|317
1600248600000|2020-09-16 09:30:00|3946.5|3943.7|3938.5|3935.7|3946.5|3943.7|3937.5|3934.7|509
1600248900000|2020-09-16 09:35:00|3937.6|3934.8|3943|3940.2|3943.5|3940.7|3936.5|3933.7|584
1600249200000|2020-09-16 09:40:00|3943.5|3940.7|3939|3936.2|3944.5|3941.7|3938.6|3935.8|385
1600249500000|2020-09-16 09:45:00|3938.6|3935.8|3940.5|3937.7|3944.6|3941.8|3938.5|3935.7|622
1600249800000|2020-09-16 09:50:00|3941|3938.2|3934.5|3931.7|3942.5|3939.7|3932.5|3929.7|611
1600250100000|2020-09-16 09:55:00|3934.3|3931.5|3936.5|3933.7|3938.5|3935.7|3931.5|3928.7|369
1600250400000|2020-09-16 10:00:00|3937|3934.2|3939.5|3936.7|3941.5|3938.7|3934.5|3931.7|527
1600250700000|2020-09-16 10:05:00|3939.3|3936.5|3934.5|3931.7|3939.5|3936.7|3933.5|3930.7|340
1600251000000|2020-09-16 10:10:00|3935.5|3932.7|3940.5|3937.7|3941.5|3938.7|3935.5|3932.7|381
1600251300000|2020-09-16 10:15:00|3940.6|3937.8|3942.5|3939.7|3948.5|3945.7|3940.5|3937.7|1623
1600251600000|2020-09-16 10:20:00|3943|3940.2|3940.6|3937.8|3946.5|3943.7|3940.5|3937.7|287
1600251900000|2020-09-16 10:25:00|3941|3938.2|3943.5|3940.7|3945.5|3942.7|3940.5|3937.7|210
1600252200000|2020-09-16 10:30:00|3944.5|3941.7|3936.5|3933.7|3944.5|3941.7|3936.5|3933.7|268
1600252500000|2020-09-16 10:35:00|3936.6|3933.8|3936.5|3933.7|3938.5|3935.7|3933.6|3930.8|284
1600252800000|2020-09-16 10:40:00|3936.3|3933.5|3936.5|3933.7|3937.6|3934.8|3932.5|3929.7|472
1600253100000|2020-09-16 10:45:00|3936.1|3933.3|3936.5|3933.7|3940.5|3937.7|3933.5|3930.7|421
1600253400000|2020-09-16 10:50:00|3936.6|3933.8|3940.5|3937.7|3944.1|3941.3|3936.6|3933.8|509
1600253700000|2020-09-16 10:55:00|3940.1|3937.3|3941.6|3938.8|3944.5|3941.7|3937.6|3934.8|380
1600254000000|2020-09-16 11:00:00|3942.1|3939.3|3942.1|3939.3|3943.6|3940.8|3937.6|3934.8|408
1600254300000|2020-09-16 11:05:00|3942.2|3939.4|3945.6|3942.8|3946.1|3943.3|3939.6|3936.8|352
1600254600000|2020-09-16 11:10:00|3946.1|3943.3|3943.1|3940.3|3950.1|3947.3|3940.6|3937.8|903
1600254900000|2020-09-16 11:15:00|3943.5|3940.7|3935.5|3932.7|3943.5|3940.7|3935.5|3932.7|566
1600255200000|2020-09-16 11:20:00|3935.6|3932.8|3934.5|3931.7|3938.5|3935.7|3931.5|3928.7|590
1600255500000|2020-09-16 11:25:00|3934.6|3931.8|3932.5|3929.7|3937.5|3934.7|3932.5|3929.7|347
1600255800000|2020-09-16 11:30:00|3932.1|3929.3|3934.5|3931.7|3936.6|3933.8|3932.1|3929.3|303
1600256100000|2020-09-16 11:35:00|3934.7|3931.9|3934.5|3931.7|3937.5|3934.7|3933.5|3930.7|250
1600256400000|2020-09-16 11:40:00|3934.6|3931.8|3934.5|3931.7|3935.5|3932.7|3933.5|3930.7|169
1600256700000|2020-09-16 11:45:00|3934.4|3931.6|3938.5|3935.7|3941.5|3938.7|3933.5|3930.7|438
1600257000000|2020-09-16 11:50:00|3939.5|3936.7|3938.5|3935.7|3939.5|3936.7|3936.5|3933.7|399
1600257300000|2020-09-16 11:55:00|3938.7|3935.9|3937.5|3934.7|3939.5|3936.7|3936.5|3933.7|338
1600257600000|2020-09-16 12:00:00|3936.5|3933.7|3938.5|3935.7|3941.5|3938.7|3936.5|3933.7|473
1600257900000|2020-09-16 12:05:00|3938.7|3935.9|3940.5|3937.7|3940.7|3937.9|3935.5|3932.7|548
1600258200000|2020-09-16 12:10:00|3939.7|3936.9|3936.5|3933.7|3940.5|3937.7|3935.5|3932.7|305
1600258500000|2020-09-16 12:15:00|3936.4|3933.6|3936.5|3933.7|3938.5|3935.7|3933.5|3930.7|318
1600258800000|2020-09-16 12:20:00|3936.6|3933.8|3934.5|3931.7|3939.5|3936.7|3933.7|3930.9|805
1600259100000|2020-09-16 12:25:00|3934.7|3931.9|3936.5|3933.7|3936.5|3933.7|3934.5|3931.7|166
1600259400000|2020-09-16 12:30:00|3935.7|3932.9|3938.5|3935.7|3938.7|3935.9|3934.7|3931.9|612
1600259700000|2020-09-16 12:35:00|3937.6|3934.8|3937.5|3934.7|3939.1|3936.3|3935.5|3932.7|971
1600260000000|2020-09-16 12:40:00|3937.1|3934.3|3932.6|3929.8|3937.1|3934.3|3931.5|3928.7|571
1600260300000|2020-09-16 12:45:00|3932.4|3929.6|3921.6|3918.8|3932.6|3929.8|3918.6|3915.8|1980
1600260600000|2020-09-16 12:50:00|3922.1|3919.3|3933.7|3930.9|3935.7|3932.9|3920.6|3917.8|1980
1600260900000|2020-09-16 12:55:00|3933.6|3930.8|3937.6|3934.8|3940.1|3937.3|3929.6|3926.8|1852
1600261200000|2020-09-16 13:00:00|3937.7|3934.9|3953.6|3950.8|3954.6|3951.8|3928.7|3925.9|4866
1600261500000|2020-09-16 13:05:00|3952.6|3949.8|3946.4|3943.6|3957.6|3954.8|3940.1|3937.3|5397
1600261800000|2020-09-16 13:10:00|3946.6|3943.8|3956.4|3953.6|3957.6|3954.8|3946.4|3943.6|1512
1600262100000|2020-09-16 13:15:00|3956.5|3953.7|3952.6|3949.8|3959.4|3956.6|3950.4|3947.6|1453
1600262400000|2020-09-16 13:20:00|3953|3950.2|3961.6|3958.8|3961.6|3958.8|3951.6|3948.8|1563
1600262700000|2020-09-16 13:25:00|3962|3959.2|3958.4|3955.6|3971.6|3968.8|3956.4|3953.6|6019
1600263000000|2020-09-16 13:30:00|3958.6|3955.8|3947.4|3944.6|3959.4|3956.6|3944.4|3941.6|4672
1600263300000|2020-09-16 13:35:00|3947.3|3944.5|3953.5|3950.7|3955|3952.2|3942.4|3939.6|3748
1600263600000|2020-09-16 13:40:00|3953.6|3950.8|3942|3939.2|3959.6|3956.8|3940.4|3937.6|1778
1600263900000|2020-09-16 13:45:00|3942.4|3939.6|3944.6|3941.8|3952.5|3949.7|3941.4|3938.6|1478
1600264200000|2020-09-16 13:50:00|3944.5|3941.7|3946.5|3943.7|3949.5|3946.7|3939|3936.2|1119
1600264500000|2020-09-16 13:55:00|3946.6|3943.8|3955.5|3952.7|3956|3953.2|3946.5|3943.7|1239
1600264800000|2020-09-16 14:00:00|3955.3|3952.5|3970.6|3967.8|3977.5|3974.7|3954.5|3951.7|3900
1600265100000|2020-09-16 14:05:00|3970|3967.2|3989.6|3986.8|3991.6|3988.8|3969.6|3966.8|4062
1600265400000|2020-09-16 14:10:00|3990|3987.2|3981.6|3978.8|3993.6|3990.8|3978.5|3975.7|2689
1600265700000|2020-09-16 14:15:00|3982|3979.2|3972.3|3969.5|3986.5|3983.7|3971.5|3968.7|6263
1600266000000|2020-09-16 14:20:00|3971.5|3968.7|3975.2|3972.4|3976.3|3973.5|3968.3|3965.5|3842
1600266300000|2020-09-16 14:25:00|3975.6|3972.8|3968.5|3965.7|3976.3|3973.5|3963.5|3960.7|6285
1600266600000|2020-09-16 14:30:00|3968.9|3966.1|3953.5|3950.7|3968.9|3966.1|3937.3|3934.5|9438
1600266900000|2020-09-16 14:35:00|3953.9|3951.1|3974.6|3971.8|3977|3974.2|3952.4|3949.6|7939
1600267200000|2020-09-16 14:40:00|3975|3972.2|3973.5|3970.7|3981.5|3978.7|3969.6|3966.8|2025
1600267500000|2020-09-16 14:45:00|3972.5|3969.7|3947.5|3944.7|3975.5|3972.7|3945.5|3942.7|4489
1600267800000|2020-09-16 14:50:00|3947.6|3944.8|3962.5|3959.7|3968.5|3965.7|3947.5|3944.7|1804
1600268100000|2020-09-16 14:55:00|3962.6|3959.8|3972.6|3969.8|3976.5|3973.7|3958.6|3955.8|3076
1600268400000|2020-09-16 15:00:00|3971.8|3969|3990.5|3987.7|3992.5|3989.7|3971.5|3968.7|3661
1600268700000|2020-09-16 15:05:00|3990.6|3987.8|3992.1|3989.3|4004.5|4001.7|3987.6|3984.8|3790
1600269000000|2020-09-16 15:10:00|3992.6|3989.8|4002.6|3999.8|4006.6|4003.8|3990.5|3987.7|2519
1600269300000|2020-09-16 15:15:00|4003.6|4000.8|4009.5|4006.7|4012.1|4009.3|4000.6|3997.8|3204
1600269600000|2020-09-16 15:20:00|4009.6|4006.8|4012.6|4009.8|4017.7|4014.9|4003.6|4000.8|7422
1600269900000|2020-09-16 15:25:00|4012.2|4009.4|3999.8|3997|4012.2|4009.4|3998.6|3995.8|3416
1600270200000|2020-09-16 15:30:00|3999.6|3996.8|4005.6|4002.8|4010.8|4008|3996.8|3994|3068
1600270500000|2020-09-16 15:35:00|4004.8|4002|4000.8|3998|4009.8|4007|3998.8|3996|1407
1600270800000|2020-09-16 15:40:00|4000.9|3998.1|4002.8|4000|4004.7|4001.9|4000.8|3998|1261
1600271100000|2020-09-16 15:45:00|4002.7|3999.9|4006.6|4003.8|4010.8|4008|4000.6|3997.8|1725
1600271400000|2020-09-16 15:50:00|4007.6|4004.8|4007.8|4005|4009.8|4007|4002.8|4000|2057
1600271700000|2020-09-16 15:55:00|4007.7|4004.9|4007.8|4005|4010.2|4007.4|4006.8|4004|533
1600272000000|2020-09-16 16:00:00|4007.7|4004.9|4023.8|4021|4033.9|4031.1|4006.8|4004|12596
1600272300000|2020-09-16 16:05:00|4022.9|4020.1|4027.2|4024.4|4027.8|4025|4020.8|4018|9329
1600272600000|2020-09-16 16:10:00|4026.8|4024|4023.2|4020.4|4027.7|4024.9|4021.7|4018.9|1155
1600272900000|2020-09-16 16:15:00|4023.7|4020.9|4022.7|4019.9|4024.7|4021.9|4015.2|4012.4|2399
1600273200000|2020-09-16 16:20:00|4022.8|4020|4030.8|4028|4030.8|4028|4021.2|4018.4|1563
1600273500000|2020-09-16 16:25:00|4030.7|4027.9|4029.9|4027.1|4031.9|4029.1|4023.8|4021|2883
1600273800000|2020-09-16 16:30:00|4029.4|4026.6|4024.8|4022|4031.9|4029.1|4022.7|4019.9|2840
1600274100000|2020-09-16 16:35:00|4024.7|4021.9|4027.7|4024.9|4028.8|4026|4021.7|4018.9|858
1600274400000|2020-09-16 16:40:00|4027.8|4025|4029.7|4026.9|4030.7|4027.9|4024.7|4021.9|1726
1600274700000|2020-09-16 16:45:00|4028.7|4025.9|4026.7|4023.9|4035.8|4033|4025.7|4022.9|1652
1600275000000|2020-09-16 16:50:00|4026.2|4023.4|4038.7|4035.9|4039.8|4037|4024.7|4021.9|2327
1600275300000|2020-09-16 16:55:00|4038.8|4036|4039.8|4037|4043.8|4041|4034.8|4032|2313
1600275600000|2020-09-16 17:00:00|4040.8|4038|4032.8|4030|4044.8|4042|4031.8|4029|1435
1600275900000|2020-09-16 17:05:00|4032.3|4029.5|4024.8|4022|4034.7|4031.9|4022.3|4019.5|2160
1600276200000|2020-09-16 17:10:00|4024.7|4021.9|4020.8|4018|4024.7|4021.9|4015.7|4012.9|1782
1600276500000|2020-09-16 17:15:00|4020.7|4017.9|4027.8|4025|4028.8|4026|4017.8|4015|925
1600276800000|2020-09-16 17:20:00|4027.7|4024.9|4022.8|4020|4027.8|4025|4021.8|4019|1231
1600277100000|2020-09-16 17:25:00|4022.7|4019.9|4015.8|4013|4022.8|4020|4013.7|4010.9|1980
1600277400000|2020-09-16 17:30:00|4016.3|4013.5|4028.8|4026|4029.8|4027|4015.8|4013|1521
1600277700000|2020-09-16 17:35:00|4028.7|4025.9|4023.8|4021|4030.8|4028|4022.8|4020|702
1600278000000|2020-09-16 17:40:00|4023.7|4020.9|4021.8|4019|4024.8|4022|4020.8|4018|537
1600278300000|2020-09-16 17:45:00|4021.3|4018.5|4016.7|4013.9|4023.8|4021|4014.7|4011.9|1280
1600278600000|2020-09-16 17:50:00|4016.3|4013.5|4014.8|4012|4018.7|4015.9|4013.8|4011|1940
1600278900000|2020-09-16 17:55:00|4014.7|4011.9|4022.7|4019.9|4023.8|4021|4012.8|4010|868
1600279200000|2020-09-16 18:00:00|4022.8|4020|4024.8|4022|4032.7|4029.9|4021.7|4018.9|2430
1600279500000|2020-09-16 18:05:00|4025.3|4022.5|4035.8|4033|4037.8|4035|4025.3|4022.5|2214
1600279800000|2020-09-16 18:10:00|4036.8|4034|4034.9|4032.1|4042.9|4040.1|4034.7|4031.9|1774
1600280100000|2020-09-16 18:15:00|4034.8|4032|4033.9|4031.1|4042.9|4040.1|4027.9|4025.1|2733
1600280400000|2020-09-16 18:20:00|4034.3|4031.5|4051|4048.2|4052|4049.2|4032.9|4030.1|6281
1600280700000|2020-09-16 18:25:00|4050.9|4048.1|4040.3|4037.5|4055|4052.2|4027.3|4024.5|22325
1600281000000|2020-09-16 18:30:00|4040.2|4037.4|4038.7|4035.9|4042.9|4040.1|4032.7|4029.9|7322
1600281300000|2020-09-16 18:35:00|4038.6|4035.8|4042.6|4039.8|4044.6|4041.8|4038.6|4035.8|786
1600281600000|2020-09-16 18:40:00|4042.2|4039.4|4035.7|4032.9|4043.6|4040.8|4035.6|4032.8|854
1600281900000|2020-09-16 18:45:00|4036.6|4033.8|4035.6|4032.8|4037.7|4034.9|4034.7|4031.9|447
1600282200000|2020-09-16 18:50:00|4035.7|4032.9|4035.6|4032.8|4036.6|4033.8|4030.7|4027.9|1020
1600282500000|2020-09-16 18:55:00|4035.7|4032.9|4038.2|4035.4|4038.7|4035.9|4035.2|4032.4|694
1600282800000|2020-09-16 19:00:00|4038.6|4035.8|4040.6|4037.8|4041.6|4038.8|4037.7|4034.9|391
1600283100000|2020-09-16 19:05:00|4040.1|4037.3|4039.6|4036.8|4040.8|4038|4035.8|4033|769
1600283400000|2020-09-16 19:10:00|4039.2|4036.4|4047.8|4045|4048.8|4046|4034.8|4032|1395
1600283700000|2020-09-16 19:15:00|4047.6|4044.8|4045.8|4043|4047.6|4044.8|4043.6|4040.8|607
1600284000000|2020-09-16 19:20:00|4046.7|4043.9|4046.6|4043.8|4049.8|4047|4044.8|4042|360
1600284300000|2020-09-16 19:25:00|4046.2|4043.4|4048.8|4046|4051.8|4049|4046.2|4043.4|532
1600284600000|2020-09-16 19:30:00|4049.6|4046.8|4040.8|4038|4049.6|4046.8|4039.8|4037|787
1600284900000|2020-09-16 19:35:00|4041.6|4038.8|4039.8|4037|4044.8|4042|4037.8|4035|577
1600285200000|2020-09-16 19:40:00|4039.7|4036.9|4036.8|4034|4039.8|4037|4035.6|4032.8|352
1600285500000|2020-09-16 19:45:00|4037.7|4034.9|4032.8|4030|4037.8|4035|4032.8|4030|1652
1600285800000|2020-09-16 19:50:00|4033.6|4030.8|4034.8|4032|4035.8|4033|4033.6|4030.8|467
1600286100000|2020-09-16 19:55:00|4035.7|4032.9|4041.8|4039|4042.7|4039.9|4034.2|4031.4|573
1600286400000|2020-09-16 20:00:00|4041.9|4039.1|4042.8|4040|4043.7|4040.9|4037.8|4035|472
1600286700000|2020-09-16 20:05:00|4042.7|4039.9|4045.8|4043|4046.8|4044|4041.8|4039|506
1600287000000|2020-09-16 20:10:00|4046.2|4043.4|4046.2|4043.4|4049.8|4047|4044.7|4041.9|397
1600287300000|2020-09-16 20:15:00|4046.3|4043.5|4051.8|4049|4053.2|4050.4|4045.7|4042.9|439
1600287600000|2020-09-16 20:20:00|4051.9|4049.1|4047.8|4045|4057.8|4055|4044.8|4042|1070
1600287900000|2020-09-16 20:25:00|4048.2|4045.4|4045.8|4043|4049.8|4047|4044.8|4042|3510
1600288200000|2020-09-16 20:30:00|4045.7|4042.9|4046.8|4044|4046.8|4044|4044.8|4042|113
1600288500000|2020-09-16 20:35:00|4047.7|4044.9|4046.8|4044|4048.2|4045.4|4045.2|4042.4|90
1600288800000|2020-09-16 20:40:00|4047.7|4044.9|4048.8|4046|4049.8|4047|4045.8|4043|279
1600289100000|2020-09-16 20:45:00|4049.2|4046.4|4048.2|4045.4|4049.8|4047|4043.7|4040.9|377
1600289400000|2020-09-16 20:50:00|4048.7|4045.9|4038.7|4035.9|4049.7|4046.9|4038.7|4035.9|402
1600289700000|2020-09-16 20:55:00|4037.8|4035|4041.2|4038.4|4041.7|4038.9|4037.8|4035|658
1600293600000|2020-09-16 22:00:00|4039.8|4037|4035.7|4032.9|4043.3|4040.5|4031.3|4028.5|660
1600293900000|2020-09-16 22:05:00|4035.8|4033|4039.3|4036.5|4039.8|4037|4035.8|4033|90
1600294200000|2020-09-16 22:10:00|4039.8|4037|4045.3|4042.5|4045.3|4042.5|4039.8|4037|83
1600294500000|2020-09-16 22:15:00|4044.7|4041.9|4047.3|4044.5|4053.2|4050.4|4043.9|4041.1|155
1600294800000|2020-09-16 22:20:00|4046.7|4043.9|4046.7|4043.9|4047.3|4044.5|4045.9|4043.1|69
1600295100000|2020-09-16 22:25:00|4045.9|4043.1|4046.3|4043.5|4047.3|4044.5|4044.7|4041.9|33
1600295400000|2020-09-16 22:30:00|4046.9|4044.1|4051.8|4049|4051.9|4049.1|4045.7|4042.9|71
1600295700000|2020-09-16 22:35:00|4051.7|4048.9|4049.9|4047.1|4051.9|4049.1|4049.3|4046.5|58
1600296000000|2020-09-16 22:40:00|4050.3|4047.5|4049.9|4047.1|4051.7|4048.9|4049.3|4046.5|35
1600296300000|2020-09-16 22:45:00|4049.8|4047|4051.9|4049.1|4051.9|4049.1|4045.9|4043.1|105
1600296600000|2020-09-16 22:50:00|4052.3|4049.5|4048.8|4046|4052.7|4049.9|4048.8|4046|71
1600296900000|2020-09-16 22:55:00|4048.3|4045.5|4048.3|4045.5|4049.8|4047|4047.3|4044.5|19
1600297200000|2020-09-16 23:00:00|4048.8|4046|4049.3|4046.5|4051.8|4049|4047.8|4045|795
1600297500000|2020-09-16 23:05:00|4048.8|4046|4047.8|4045|4048.9|4046.1|4046.3|4043.5|82
1600297800000|2020-09-16 23:10:00|4048|4045.2|4051.8|4049|4052.3|4049.5|4047.9|4045.1|54
1600298100000|2020-09-16 23:15:00|4051.3|4048.5|4047.9|4045.1|4051.8|4049|4046.9|4044.1|22
1600298400000|2020-09-16 23:20:00|4048.3|4045.5|4047.8|4045|4049.3|4046.5|4047.3|4044.5|28
1600298700000|2020-09-16 23:25:00|4047.3|4044.5|4047.8|4045|4047.9|4045.1|4046.9|4044.1|13
1600299000000|2020-09-16 23:30:00|4047.3|4044.5|4047.3|4044.5|4047.3|4044.5|4046.8|4044|177
1600299300000|2020-09-16 23:35:00|4046.9|4044.1|4044.9|4042.1|4046.9|4044.1|4043.9|4041.1|111
1600299600000|2020-09-16 23:40:00|4045.3|4042.5|4046.9|4044.1|4047.3|4044.5|4045.3|4042.5|30
1600299900000|2020-09-16 23:45:00|4047.3|4044.5|4045.9|4043.1|4047.3|4044.5|4044.9|4042.1|16
1600300200000|2020-09-16 23:50:00|4045.8|4043|4048.9|4046.1|4048.9|4046.1|4045.8|4043|43
1600300500000|2020-09-16 23:55:00|4049.3|4046.5|4046.9|4044.1|4049.9|4047.1|4044.9|4042.1|65
1600300800000|2020-09-17 00:00:00|4047.3|4044.5|4038.9|4036.1|4047.3|4044.5|4037.8|4035|454
1600301100000|2020-09-17 00:05:00|4038.8|4036|4040.9|4038.1|4042.9|4040.1|4036.8|4034|155
1600301400000|2020-09-17 00:10:00|4041.8|4039|4036.9|4034.1|4041.8|4039|4034.9|4032.1|266
1600301700000|2020-09-17 00:15:00|4036.8|4034|4033.4|4030.6|4036.8|4034|4032.8|4030|160
1600302000000|2020-09-17 00:20:00|4033.8|4031|4023.9|4021.1|4033.8|4031|4022.9|4020.1|627
1600302300000|2020-09-17 00:25:00|4024.4|4021.6|4022.9|4020.1|4025.8|4023|4018.4|4015.6|318
1600302600000|2020-09-17 00:30:00|4022.8|4020|4021.8|4019|4023.8|4021|4019.8|4017|361
1600302900000|2020-09-17 00:35:00|4020.8|4018|4022.3|4019.5|4024.9|4022.1|4019.8|4017|218
1600303200000|2020-09-17 00:40:00|4022.4|4019.6|4032.8|4030|4032.9|4030.1|4022.4|4019.6|224
1600303500000|2020-09-17 00:45:00|4033.8|4031|4029.8|4027|4033.8|4031|4025.9|4023.1|152
1600303800000|2020-09-17 00:50:00|4028.9|4026.1|4031.8|4029|4031.8|4029|4027.8|4025|75
1600304100000|2020-09-17 00:55:00|4030.8|4028|4033.8|4031|4033.8|4031|4029.9|4027.1|183
1600304400000|2020-09-17 01:00:00|4033.9|4031.1|4031.9|4029.1|4034.9|4032.1|4027.9|4025.1|301
1600304700000|2020-09-17 01:05:00|4032.4|4029.6|4035.9|4033.1|4039.9|4037.1|4032.4|4029.6|337
1600305000000|2020-09-17 01:10:00|4035.8|4033|4035.4|4032.6|4040.8|4038|4034.8|4032|202
1600305300000|2020-09-17 01:15:00|4035.5|4032.7|4043.9|4041.1|4043.9|4041.1|4035.5|4032.7|267
1600305600000|2020-09-17 01:20:00|4044.9|4042.1|4042|4039.2|4049.9|4047.1|4037.9|4035.1|498
1600305900000|2020-09-17 01:25:00|4042.4|4039.6|4045.8|4043|4047.8|4045|4042|4039.2|134
1600306200000|2020-09-17 01:30:00|4046|4043.2|4039.8|4037|4050|4047.2|4039|4036.2|677
1600306500000|2020-09-17 01:35:00|4040|4037.2|4028.8|4026|4040|4037.2|4028|4025.2|704
1600306800000|2020-09-17 01:40:00|4029|4026.2|4028.8|4026|4031.8|4029|4026.8|4024|208
1600307100000|2020-09-17 01:45:00|4029|4026.2|4019.8|4017|4029.8|4027|4017.8|4015|477
1600307400000|2020-09-17 01:50:00|4019.7|4016.9|4016|4013.2|4019.8|4017|4010.8|4008|787
1600307700000|2020-09-17 01:55:00|4015.8|4013|4012.9|4010.1|4016.4|4013.6|4005.9|4003.1|1617
1600308000000|2020-09-17 02:00:00|4013|4010.2|4007.9|4005.1|4013.9|4011.1|4006.9|4004.1|538
1600308300000|2020-09-17 02:05:00|4006.9|4004.1|4005.9|4003.1|4008.9|4006.1|4004.9|4002.1|241
1600308600000|2020-09-17 02:10:00|4006|4003.2|4013.4|4010.6|4014|4011.2|4005.9|4003.1|270
1600308900000|2020-09-17 02:15:00|4013|4010.2|4008.9|4006.1|4013.9|4011.1|4007.9|4005.1|211
1600309200000|2020-09-17 02:20:00|4008.4|4005.6|4010.9|4008.1|4011.9|4009.1|4007.4|4004.6|160
1600309500000|2020-09-17 02:25:00|4009.9|4007.1|4010.4|4007.6|4011.9|4009.1|4007.9|4005.1|137
1600309800000|2020-09-17 02:30:00|4010.9|4008.1|4015.9|4013.1|4019.9|4017.1|4009.9|4007.1|529
1600310100000|2020-09-17 02:35:00|4016.4|4013.6|4020.9|4018.1|4020.9|4018.1|4016.4|4013.6|139
1600310400000|2020-09-17 02:40:00|4021|4018.2|4017.9|4015.1|4021.9|4019.1|4017.9|4015.1|61
1600310700000|2020-09-17 02:45:00|4015.9|4013.1|4013.9|4011.1|4017.9|4015.1|4010.9|4008.1|241
1600311000000|2020-09-17 02:50:00|4014|4011.2|4010.9|4008.1|4015|4012.2|4008.9|4006.1|146
1600311300000|2020-09-17 02:55:00|4010|4007.2|4008.9|4006.1|4012|4009.2|4006.9|4004.1|237
1600311600000|2020-09-17 03:00:00|4009|4006.2|4008.9|4006.1|4011|4008.2|4007|4004.2|181
1600311900000|2020-09-17 03:05:00|4008.4|4005.6|4000|3997.2|4008.4|4005.6|4000|3997.2|465
1600312200000|2020-09-17 03:10:00|3999.9|3997.1|3991|3988.2|4001.8|3999|3990.9|3988.1|787
1600312500000|2020-09-17 03:15:00|3991.5|3988.7|3982|3979.2|3992.5|3989.7|3982|3979.2|880
1600312800000|2020-09-17 03:20:00|3981.9|3979.1|3987|3984.2|3992.5|3989.7|3975|3972.2|695
1600313100000|2020-09-17 03:25:00|3986.5|3983.7|3984|3981.2|3988|3985.2|3982|3979.2|229
1600313400000|2020-09-17 03:30:00|3984.9|3982.1|3991|3988.2|3995|3992.2|3984|3981.2|476
1600313700000|2020-09-17 03:35:00|3991.1|3988.3|3996|3993.2|3996|3993.2|3990|3987.2|322
1600314000000|2020-09-17 03:40:00|3996.3|3993.5|4000|3997.2|4003|4000.2|3995|3992.2|637
1600314300000|2020-09-17 03:45:00|3999.9|3997.1|3998|3995.2|4002|3999.2|3997.9|3995.1|645
1600314600000|2020-09-17 03:50:00|3997.5|3994.7|3997|3994.2|3998|3995.2|3994|3991.2|163
1600314900000|2020-09-17 03:55:00|3996.9|3994.1|3994|3991.2|3996.9|3994.1|3994|3991.2|238
1600315200000|2020-09-17 04:00:00|3994.5|3991.7|3994.5|3991.7|3997|3994.2|3993|3990.2|218
1600315500000|2020-09-17 04:05:00|3994|3991.2|3992|3989.2|3994|3991.2|3991|3988.2|172
1600315800000|2020-09-17 04:10:00|3991.9|3989.1|3989.5|3986.7|3992|3989.2|3989|3986.2|124
1600316100000|2020-09-17 04:15:00|3989|3986.2|3988|3985.2|3992|3989.2|3987|3984.2|149
1600316400000|2020-09-17 04:20:00|3987.9|3985.1|3992|3989.2|3992|3989.2|3986|3983.2|148
1600316700000|2020-09-17 04:25:00|3992.9|3990.1|3991|3988.2|3993|3990.2|3990|3987.2|165
1600317000000|2020-09-17 04:30:00|3990.9|3988.1|3988.1|3985.3|3991|3988.2|3988|3985.2|97
1600317300000|2020-09-17 04:35:00|3987.9|3985.1|3979.1|3976.3|3988.1|3985.3|3978.1|3975.3|765
1600317600000|2020-09-17 04:40:00|3978.9|3976.1|3980.5|3977.7|3982.9|3980.1|3977.9|3975.1|162
1600317900000|2020-09-17 04:45:00|3980.1|3977.3|3983.9|3981.1|3983.9|3981.1|3978.9|3976.1|168
1600318200000|2020-09-17 04:50:00|3984.1|3981.3|3979|3976.2|3984.1|3981.3|3977.9|3975.1|280
1600318500000|2020-09-17 04:55:00|3978.9|3976.1|3978.5|3975.7|3980.9|3978.1|3976.5|3973.7|147
1600318800000|2020-09-17 05:00:00|3978.1|3975.3|3982.1|3979.3|3983|3980.2|3974|3971.2|352
1600319100000|2020-09-17 05:05:00|3982.5|3979.7|3983|3980.2|3984|3981.2|3981|3978.2|106
1600319400000|2020-09-17 05:10:00|3982.5|3979.7|3989.1|3986.3|3992.1|3988.7|3979.1|3976.3|432
1600319700000|2020-09-17 05:15:00|3989.5|3986.7|3985.1|3982.3|3991|3988.2|3985.1|3982.3|148
1600320000000|2020-09-17 05:20:00|3986|3983.2|3983.1|3980.3|3988|3985.2|3981.1|3978.3|166
1600320300000|2020-09-17 05:25:00|3983|3980.2|3985|3982.2|3985.5|3982.7|3983|3980.2|81
1600320600000|2020-09-17 05:30:00|3985.5|3982.7|3984.5|3981.7|3987.5|3984.7|3981.1|3978.3|108
1600320900000|2020-09-17 05:35:00|3984.1|3981.3|3989.1|3986.3|3989.1|3986.3|3982.1|3979.3|105
1600321200000|2020-09-17 05:40:00|3989|3986.2|3994.1|3991.3|3996.1|3993.3|3989|3986.2|206
1600321500000|2020-09-17 05:45:00|3994|3991.2|3995|3992.2|3996.1|3993.3|3990.1|3987.3|244
1600321800000|2020-09-17 05:50:00|3995.1|3992.3|3988|3985.2|3996.1|3993.3|3986|3983.2|406
1600322100000|2020-09-17 05:55:00|3988.1|3985.3|3986.1|3983.3|3988.1|3985.3|3985.1|3982.3|306
1600322400000|2020-09-17 06:00:00|3986.5|3983.7|3978.1|3975.3|3986.5|3983.7|3977|3974.2|413
1600322700000|2020-09-17 06:05:00|3978.5|3975.7|3977.1|3974.3|3983|3980.2|3976|3973.2|469
1600323000000|2020-09-17 06:10:00|3977|3974.2|3977.1|3974.3|3981.1|3978.3|3975|3972.2|375
1600323300000|2020-09-17 06:15:00|3977|3974.2|3970.1|3967.3|3977.1|3974.3|3968.1|3965.3|770
1600323600000|2020-09-17 06:20:00|3970|3967.2|3969|3966.2|3972.1|3969.3|3967.1|3964.3|379
1600323900000|2020-09-17 06:25:00|3969.1|3966.3|3968|3965.2|3972|3969.2|3966.1|3963.3|267
1600324200000|2020-09-17 06:30:00|3967.1|3964.3|3975.1|3972.3|3975.1|3972.3|3966.1|3963.3|391
1600324500000|2020-09-17 06:35:00|3975|3972.2|3970.1|3967.3|3975.1|3972.3|3970.1|3967.3|211
1600324800000|2020-09-17 06:40:00|3970|3967.2|3969.1|3966.3|3973.1|3970.3|3969.1|3966.3|255
1600325100000|2020-09-17 06:45:00|3969.6|3966.8|3973.1|3970.3|3974.1|3971.3|3968.1|3965.3|209
1600325400000|2020-09-17 06:50:00|3973.6|3970.8|3971.1|3968.3|3976.1|3973.3|3970.1|3967.3|448
1600325700000|2020-09-17 06:55:00|3971.2|3968.4|3976.1|3973.3|3976.1|3973.3|3971.1|3968.3|603
1600326000000|2020-09-17 07:00:00|3975.7|3972.9|3977.1|3974.3|3981.2|3978.4|3973.1|3970.3|885
1600326300000|2020-09-17 07:05:00|3976.7|3973.9|3980.2|3977.4|3983.1|3980.3|3971.1|3968.3|583
1600326600000|2020-09-17 07:10:00|3980.7|3977.9|3988.2|3985.4|3990.1|3987.3|3979.1|3976.3|798
1600326900000|2020-09-17 07:15:00|3988.1|3985.3|3996.1|3993.3|3997.2|3994.4|3987.1|3984.3|557
1600327200000|2020-09-17 07:20:00|3996.2|3993.4|3991.1|3988.3|3997.1|3994.3|3987.2|3984.4|471
1600327500000|2020-09-17 07:25:00|3991.3|3988.5|3996.1|3993.3|3996.1|3993.3|3989.1|3986.3|343
1600327800000|2020-09-17 07:30:00|3995.1|3992.3|4005.1|4002.3|4009.1|4006.3|3995.1|3992.3|1176
1600328100000|2020-09-17 07:35:00|4005.2|4002.4|4003.1|4000.3|4008.1|4005.3|4002.1|3999.3|666
1600328400000|2020-09-17 07:40:00|4003.3|4000.5|4003.2|4000.4|4005.1|4002.3|3998|3995.2|424
1600328700000|2020-09-17 07:45:00|4003.3|4000.5|4005.6|4002.8|4011.2|4008.4|4003.2|4000.4|535
1600329000000|2020-09-17 07:50:00|4005.2|4002.4|4008.2|4005.4|4009|4006.2|4001.2|3998.4|336
1600329300000|2020-09-17 07:55:00|4008.1|4005.3|4004.2|4001.4|4009.2|4006.4|3999.2|3996.4|433
1600329600000|2020-09-17 08:00:00|4005|4002.2|4005.2|4002.4|4012.6|4009.8|4003.2|4000.4|521
1600329900000|2020-09-17 08:05:00|4005.1|4002.3|4016.2|4013.4|4018.1|4015.3|4004.2|4001.4|694
1600330200000|2020-09-17 08:10:00|4016.1|4013.3|4012.2|4009.4|4018.2|4015.4|4012.1|4009.3|533
1600330500000|2020-09-17 08:15:00|4012.6|4009.8|4019.6|4016.8|4022.6|4019.8|4009.7|4006.9|718
1600330800000|2020-09-17 08:20:00|4020.1|4017.3|4027.2|4024.4|4027.2|4024.4|4013.1|4010.3|823
1600331100000|2020-09-17 08:25:00|4027.3|4024.5|4027.2|4024.4|4032.2|4029.4|4025.2|4022.4|868
1600331400000|2020-09-17 08:30:00|4027.1|4024.3|4015.2|4012.4|4029.1|4026.3|4013.7|4010.9|1412
1600331700000|2020-09-17 08:35:00|4015.7|4012.9|4010.2|4007.4|4016.2|4013.4|4007.2|4004.4|775
1600332000000|2020-09-17 08:40:00|4009.2|4006.4|4015.6|4012.8|4016.2|4013.4|4008.2|4005.4|246
1600332300000|2020-09-17 08:45:00|4016.2|4013.4|4009.2|4006.4|4019.2|4016.4|4008.1|4005.3|456
1600332600000|2020-09-17 08:50:00|4009.1|4006.3|4013.2|4010.4|4013.2|4010.4|4007.2|4004.4|260
1600332900000|2020-09-17 08:55:00|4012.2|4009.4|4009.2|4006.4|4013.2|4010.4|4008.1|4005.3|251
1600333200000|2020-09-17 09:00:00|4010.1|4007.3|4018.2|4015.4|4019.2|4016.4|4009.2|4006.4|346
1600333500000|2020-09-17 09:05:00|4018.3|4015.5|4018.3|4015.5|4020.2|4017.4|4016.2|4013.4|278
1600333800000|2020-09-17 09:10:00|4019.2|4016.4|4027.3|4024.5|4029.2|4026.4|4019.2|4016.4|560
1600334100000|2020-09-17 09:15:00|4027.2|4024.4|4015.2|4012.4|4029.8|4027|4015.2|4012.4|586
1600334400000|2020-09-17 09:20:00|4015.7|4012.9|4016.2|4013.4|4021.2|4018.4|4012.2|4009.4|375
1600334700000|2020-09-17 09:25:00|4015.8|4013|4013.2|4010.4|4019.2|4016.4|4013.2|4010.4|200
1600335000000|2020-09-17 09:30:00|4013.3|4010.5|4014.2|4011.4|4018.2|4015.4|4012.8|4010|275
1600335300000|2020-09-17 09:35:00|4014.3|4011.5|4018.2|4015.4|4019.2|4016.4|4014.2|4011.4|229
1600335600000|2020-09-17 09:40:00|4017.8|4015|4023.2|4020.4|4025.2|4022.4|4016.8|4014|216
1600335900000|2020-09-17 09:45:00|4024.2|4021.4|4026.2|4023.4|4028.2|4025.4|4021.2|4018.4|275
1600336200000|2020-09-17 09:50:00|4026.3|4023.5|4027.2|4024.4|4030.2|4027.4|4023.2|4020.4|581
1600336500000|2020-09-17 09:55:00|4027.3|4024.5|4034.2|4031.4|4035.2|4032.4|4026.2|4023.4|549
1600336800000|2020-09-17 10:00:00|4033.2|4030.4|4035.2|4032.4|4035.2|4032.4|4029.8|4027|434
1600337100000|2020-09-17 10:05:00|4035.1|4032.3|4031.2|4028.4|4040.2|4037.4|4030.2|4027.4|751
1600337400000|2020-09-17 10:10:00|4031.3|4028.5|4035.3|4032.5|4037.2|4034.4|4023.2|4020.4|756
1600337700000|2020-09-17 10:15:00|4035.2|4032.4|4035.2|4032.4|4036.2|4033.4|4032.2|4029.4|294
1600338000000|2020-09-17 10:20:00|4035.3|4032.5|4042.2|4039.4|4043.2|4040.4|4030.2|4027.4|664
1600338300000|2020-09-17 10:25:00|4042.3|4039.5|4043.2|4040.4|4046.2|4043.4|4038.2|4035.4|474
1600338600000|2020-09-17 10:30:00|4043.3|4040.5|4042.2|4039.4|4047.2|4044.4|4042.2|4039.4|317
1600338900000|2020-09-17 10:35:00|4042.3|4039.5|4045.2|4042.4|4046.1|4043.3|4039.8|4037|483
1600339200000|2020-09-17 10:40:00|4045.3|4042.5|4040.8|4038|4049.2|4046.4|4039.2|4036.4|548
1600339500000|2020-09-17 10:45:00|4040.4|4037.6|4036.2|4033.4|4040.4|4037.6|4035.2|4032.4|396
1600339800000|2020-09-17 10:50:00|4037.2|4034.4|4041.3|4038.5|4041.3|4038.5|4034.3|4031.5|337
1600340100000|2020-09-17 10:55:00|4041.4|4038.6|4037.3|4034.5|4045.3|4042.5|4036.3|4033.5|573
1600340400000|2020-09-17 11:00:00|4037.1|4034.3|4038.3|4035.5|4041.3|4038.5|4034.3|4031.5|416
1600340700000|2020-09-17 11:05:00|4038.8|4036|4042.2|4039.4|4042.2|4039.4|4033.3|4030.5|1339
1600341000000|2020-09-17 11:10:00|4041.2|4038.4|4047.2|4044.4|4047.3|4044.5|4041.2|4038.4|389
1600341300000|2020-09-17 11:15:00|4047.3|4044.5|4057.3|4054.5|4059.4|4056.6|4046.3|4043.5|2385
1600341600000|2020-09-17 11:20:00|4057.4|4054.6|4053.3|4050.5|4063.3|4060.5|4050.2|4047.4|1952
1600341900000|2020-09-17 11:25:00|4053.2|4050.4|4048.7|4045.9|4056.2|4053.4|4047.3|4044.5|751
1600342200000|2020-09-17 11:30:00|4049.2|4046.4|4051.2|4048.4|4057.2|4054.4|4048.2|4045.4|281
1600342500000|2020-09-17 11:35:00|4050.3|4047.5|4048.3|4045.5|4052.3|4049.5|4045.3|4042.5|466
1600342800000|2020-09-17 11:40:00|4049.3|4046.5|4043.3|4040.5|4049.3|4046.5|4043.3|4040.5|306
1600343100000|2020-09-17 11:45:00|4043.7|4040.9|4042.2|4039.4|4049.2|4046.4|4041.3|4038.5|350
1600343400000|2020-09-17 11:50:00|4041.7|4038.9|4039.3|4036.5|4047.2|4044.4|4039.2|4036.4|698
1600343700000|2020-09-17 11:55:00|4039.2|4036.4|4033.3|4030.5|4039.3|4036.5|4032.3|4029.5|574
1600344000000|2020-09-17 12:00:00|4034.2|4031.4|4025.3|4022.5|4037.2|4034.4|4022.3|4019.5|1189
1600344300000|2020-09-17 12:05:00|4024.7|4021.9|4018.3|4015.5|4027.2|4024.4|4017.3|4014.5|1934
1600344600000|2020-09-17 12:10:00|4018.2|4015.4|4017.2|4014.4|4020.3|4017.5|4016.2|4013.4|764
1600344900000|2020-09-17 12:15:00|4016.3|4013.5|4011.2|4008.4|4016.3|4013.5|4010.3|4007.5|782
1600345200000|2020-09-17 12:20:00|4011.3|4008.5|4021.2|4018.4|4023.2|4020.4|4006.3|4003.5|1390
1600345500000|2020-09-17 12:25:00|4020.2|4017.4|4019.7|4016.9|4021.3|4018.5|4017.2|4014.4|1060
1600345800000|2020-09-17 12:30:00|4019.3|4016.5|4009.3|4006.5|4021.2|4018.4|4009.3|4006.5|782
1600346100000|2020-09-17 12:35:00|4010.2|4007.4|4013.8|4011|4013.8|4011|4007.3|4004.5|568
1600346400000|2020-09-17 12:40:00|4014.2|4011.4|4016.3|4013.5|4016.3|4013.5|4009.2|4006.4|1613
1600346700000|2020-09-17 12:45:00|4016.4|4013.6|4013.3|4010.5|4017.4|4014.6|4009.3|4006.5|1045
1600347000000|2020-09-17 12:50:00|4012.9|4010.1|4008.3|4005.5|4014.3|4011.5|4007.3|4004.5|731
1600347300000|2020-09-17 12:55:00|4009.3|4006.5|4008.3|4005.5|4011.3|4008.5|4003.4|4000.6|753
1600347600000|2020-09-17 13:00:00|4009.3|4006.5|4018.3|4015.5|4028.4|4025.6|4009.3|4006.5|2801
1600347900000|2020-09-17 13:05:00|4018.4|4015.6|4007.3|4004.5|4018.4|4015.6|4001.3|3998.5|2128
1600348200000|2020-09-17 13:10:00|4007.2|4004.4|4004.3|4001.5|4012.3|4009.5|4003.3|4000.5|911
1600348500000|2020-09-17 13:15:00|4004.2|4001.4|4013.2|4010.4|4014.2|4011.4|3999.3|3996.5|1515
1600348800000|2020-09-17 13:20:00|4013.3|4010.5|4018.2|4015.4|4019.2|4016.4|4009.2|4006.4|1148
1600349100000|2020-09-17 13:25:00|4018.3|4015.5|4021.3|4018.5|4021.4|4018.6|4013.3|4010.5|2997
1600349400000|2020-09-17 13:30:00|4021.2|4018.4|4006.3|4003.5|4021.2|4018.4|4004.3|4001.5|3696
1600349700000|2020-09-17 13:35:00|4005.8|4003|4010.3|4007.5|4014.3|4011.5|4004.3|4001.5|2629
1600350000000|2020-09-17 13:40:00|4010.2|4007.4|4006.3|4003.5|4011.8|4009|4001.3|3998.5|1730
1600350300000|2020-09-17 13:45:00|4007.2|4004.4|4021.3|4018.5|4024.3|4021.5|4006.3|4003.5|2410
1600350600000|2020-09-17 13:50:00|4021.2|4018.4|4029.3|4026.5|4035.2|4032.4|4020.3|4017.5|4997
1600350900000|2020-09-17 13:55:00|4030.3|4027.5|4038.3|4035.5|4043.2|4040.4|4030.3|4027.5|2700
1600351200000|2020-09-17 14:00:00|4037.3|4034.5|4065.2|4062.4|4066.2|4063.4|4036.8|4034|3081
1600351500000|2020-09-17 14:05:00|4065.3|4062.5|4081.4|4078.6|4092.4|4089.6|4062.2|4059.4|4510
1600351800000|2020-09-17 14:10:00|4080.4|4077.6|4094.4|4091.6|4098.4|4095.6|4074.3|4071.5|4565
1600352100000|2020-09-17 14:15:00|4093.9|4091.1|4104.4|4101.6|4104.5|4101.7|4090.4|4087.6|4534
1600352400000|2020-09-17 14:20:00|4104.3|4101.5|4082.3|4079.5|4113.3|4110.5|4080.3|4077.5|4913
1600352700000|2020-09-17 14:25:00|4082.4|4079.6|4092.4|4089.6|4097.4|4094.6|4081.4|4078.6|3254
1600353000000|2020-09-17 14:30:00|4093.4|4090.6|4103.4|4100.6|4103.8|4101|4092.4|4089.6|1957
1600353300000|2020-09-17 14:35:00|4103.5|4100.7|4105.3|4102.5|4111.3|4108.5|4095.4|4092.6|2799
1600353600000|2020-09-17 14:40:00|4104.4|4101.6|4114.3|4111.5|4119.4|4116.6|4104.3|4101.5|3870
1600353900000|2020-09-17 14:45:00|4114.4|4111.6|4111.3|4108.5|4123.3|4120.5|4108.4|4105.6|3241
1600354200000|2020-09-17 14:50:00|4111.4|4108.6|4103.3|4100.5|4119.3|4116.5|4103.3|4100.5|2791
1600354500000|2020-09-17 14:55:00|4103.4|4100.6|4102.3|4099.5|4112.4|4109.6|4100.4|4097.6|2331
1600354800000|2020-09-17 15:00:00|4102.4|4099.6|4111.8|4109|4114.3|4111.5|4099.8|4097|1406
1600355100000|2020-09-17 15:05:00|4111.4|4108.6|4123.3|4120.5|4123.3|4120.5|4110.4|4107.6|1828
1600355400000|2020-09-17 15:10:00|4123.2|4120.4|4145.3|4142.5|4146.3|4143.5|4121.3|4118.5|3358
1600355700000|2020-09-17 15:15:00|4145.8|4143|4130.3|4127.5|4147.3|4144.5|4128.4|4125.6|3457
1600356000000|2020-09-17 15:20:00|4130.4|4127.6|4133.8|4131|4142.3|4139.5|4129.3|4126.5|2339
1600356300000|2020-09-17 15:25:00|4133.4|4130.6|4125.3|4122.5|4136.3|4133.5|4119.4|4116.6|6023
1600356600000|2020-09-17 15:30:00|4126.2|4123.4|4132.2|4129.4|4133.3|4130.5|4124.2|4121.4|2378
1600356900000|2020-09-17 15:35:00|4131.7|4128.9|4110.2|4107.4|4132.2|4129.4|4109.2|4106.4|3248
1600357200000|2020-09-17 15:40:00|4109.3|4106.5|4124.2|4121.4|4126.2|4123.4|4109.3|4106.5|2225
1600357500000|2020-09-17 15:45:00|4123.8|4121|4117.3|4114.5|4125.3|4122.5|4114.3|4111.5|1148
1600357800000|2020-09-17 15:50:00|4117.2|4114.4|4116.2|4113.4|4121.3|4118.5|4111.2|4108.4|2232
1600358100000|2020-09-17 15:55:00|4116.3|4113.5|4115.1|4112.3|4119.3|4116.5|4113.2|4110.4|4041
1600358400000|2020-09-17 16:00:00|4115|4112.2|4126.2|4123.4|4127.1|4124.3|4114.1|4111.3|1756
1600358700000|2020-09-17 16:05:00|4127.1|4124.3|4122.3|4119.5|4132.2|4129.4|4120.3|4117.5|2549
1600359000000|2020-09-17 16:10:00|4123.3|4120.5|4110.2|4107.4|4123.3|4120.5|4106.2|4103.4|2531
1600359300000|2020-09-17 16:15:00|4110.3|4107.5|4103.2|4100.4|4119.2|4116.4|4101.3|4098.5|2357
1600359600000|2020-09-17 16:20:00|4103.3|4100.5|4107.2|4104.4|4109.3|4106.5|4103.2|4100.4|1298
1600359900000|2020-09-17 16:25:00|4106.2|4103.4|4115.2|4112.4|4115.2|4112.4|4103.2|4100.4|681
1600360200000|2020-09-17 16:30:00|4114.3|4111.5|4114.2|4111.4|4115.2|4112.4|4110.3|4107.5|688
1600360500000|2020-09-17 16:35:00|4113.2|4110.4|4121.2|4118.4|4122.1|4119.3|4112.2|4109.4|1454
1600360800000|2020-09-17 16:40:00|4121.1|4118.3|4121.3|4118.5|4125.2|4122.4|4118.3|4115.5|624
1600361100000|2020-09-17 16:45:00|4121.2|4118.4|4122.8|4120|4125.2|4122.4|4118.2|4115.4|1765
1600361400000|2020-09-17 16:50:00|4123.3|4120.5|4125.3|4122.5|4127.3|4124.5|4120.2|4117.4|1122
1600361700000|2020-09-17 16:55:00|4125.2|4122.4|4127.8|4125|4128.3|4125.5|4124.3|4121.5|916
1600362000000|2020-09-17 17:00:00|4127.3|4124.5|4133.3|4130.5|4133.3|4130.5|4126.2|4123.4|627
1600362300000|2020-09-17 17:05:00|4133.2|4130.4|4137.3|4134.5|4140.3|4137.5|4131.3|4128.5|848
1600362600000|2020-09-17 17:10:00|4137.4|4134.6|4131.3|4128.5|4139.3|4136.5|4129.4|4126.6|983
1600362900000|2020-09-17 17:15:00|4131.4|4128.6|4134.3|4131.5|4135.3|4132.5|4126.8|4124|1637
1600363200000|2020-09-17 17:20:00|4134.8|4132|4135.3|4132.5|4139.4|4136.6|4134.3|4131.5|781
1600363500000|2020-09-17 17:25:00|4135.2|4132.4|4134.3|4131.5|4141.3|4138.5|4134.3|4131.5|926
1600363800000|2020-09-17 17:30:00|4134.2|4131.4|4138.4|4135.6|4138.4|4135.6|4134.2|4131.4|1881
1600364100000|2020-09-17 17:35:00|4139.3|4136.5|4137.3|4134.5|4141.3|4138.5|4135.8|4133|2792
1600364400000|2020-09-17 17:40:00|4137.4|4134.6|4138.3|4135.5|4140.4|4137.6|4134.4|4131.6|618
1600364700000|2020-09-17 17:45:00|4137.4|4134.6|4133.3|4130.5|4137.8|4135|4128.4|4125.6|1172
1600365000000|2020-09-17 17:50:00|4132.3|4129.5|4135.4|4132.6|4135.4|4132.6|4130.4|4127.6|417
1600365300000|2020-09-17 17:55:00|4138.3|4135.5|4128.4|4125.6|4139.4|4136.6|4128.3|4125.5|1844
1600365600000|2020-09-17 18:00:00|4129.3|4126.5|4136.4|4133.6|4137.4|4134.6|4128.8|4126|677
1600365900000|2020-09-17 18:05:00|4137.4|4134.6|4135.4|4132.6|4138.4|4135.6|4132.4|4129.6|948
1600366200000|2020-09-17 18:10:00|4136.4|4133.6|4143.4|4140.6|4143.5|4140.7|4135.4|4132.6|2418
1600366500000|2020-09-17 18:15:00|4143.9|4141.1|4137.5|4134.7|4146.4|4143.6|4135.5|4132.7|2055
1600366800000|2020-09-17 18:20:00|4137.9|4135.1|4122.4|4119.6|4138.5|4135.7|4121.5|4118.7|2714
1600367100000|2020-09-17 18:25:00|4121.9|4119.1|4122.6|4119.8|4127.5|4124.7|4114.5|4111.7|11987
1600367400000|2020-09-17 18:30:00|4122.5|4119.7|4136.7|4133.9|4138.6|4135.8|4120.6|4117.8|5336
1600367700000|2020-09-17 18:35:00|4136.6|4133.8|4132.7|4129.9|4137.6|4134.8|4132.6|4129.8|1135
1600368000000|2020-09-17 18:40:00|4132.6|4129.8|4126.7|4123.9|4132.7|4129.9|4125.7|4122.9|1598
1600368300000|2020-09-17 18:45:00|4126.6|4123.8|4124.7|4121.9|4127.6|4124.8|4122.7|4119.9|740
1600368600000|2020-09-17 18:50:00|4125.1|4122.3|4114.6|4111.8|4125.1|4122.3|4114.6|4111.8|1153
1600368900000|2020-09-17 18:55:00|4114.7|4111.9|4120.7|4117.9|4121.7|4118.9|4114.7|4111.9|1002
1600369200000|2020-09-17 19:00:00|4120.6|4117.8|4116.2|4113.4|4121.6|4118.8|4115.7|4112.9|406
1600369500000|2020-09-17 19:05:00|4116.6|4113.8|4119.7|4116.9|4121.7|4118.9|4115.6|4112.8|474
1600369800000|2020-09-17 19:10:00|4120.2|4117.4|4126.6|4123.8|4128.7|4125.9|4119.7|4116.9|663
1600370100000|2020-09-17 19:15:00|4126.2|4123.4|4130.2|4127.4|4132.2|4129.4|4123.7|4120.9|449
1600370400000|2020-09-17 19:20:00|4130.6|4127.8|4129.6|4126.8|4131.7|4128.9|4128.6|4125.8|696
1600370700000|2020-09-17 19:25:00|4129.7|4126.9|4129.6|4126.8|4130.2|4127.4|4126.7|4123.9|292
1600371000000|2020-09-17 19:30:00|4129.2|4126.4|4130.7|4127.9|4132.7|4129.9|4128.6|4125.8|700
1600371300000|2020-09-17 19:35:00|4131.7|4128.9|4130.7|4127.9|4133.7|4130.9|4127.6|4124.8|444
1600371600000|2020-09-17 19:40:00|4131.6|4128.8|4123.6|4120.8|4132.7|4129.9|4123.6|4120.8|252
1600371900000|2020-09-17 19:45:00|4123.7|4120.9|4123.7|4120.9|4128.7|4125.9|4122.6|4119.8|261
1600372200000|2020-09-17 19:50:00|4124.6|4121.8|4126.7|4123.9|4127.2|4124.4|4122.7|4119.9|316
1600372500000|2020-09-17 19:55:00|4126.6|4123.8|4128.7|4125.9|4129.6|4126.8|4123.7|4120.9|446
1600372800000|2020-09-17 20:00:00|4128.8|4126|4129.6|4126.8|4131.6|4128.8|4127.7|4124.9|540
1600373100000|2020-09-17 20:05:00|4129.7|4126.9|4126.7|4123.9|4129.7|4126.9|4126.7|4123.9|113
1600373400000|2020-09-17 20:10:00|4126.6|4123.8|4127.6|4124.8|4127.6|4124.8|4125.6|4122.8|197
1600373700000|2020-09-17 20:15:00|4127.2|4124.4|4127.6|4124.8|4127.7|4124.9|4126.7|4123.9|67
1600374000000|2020-09-17 20:20:00|4127.2|4124.4|4126.6|4123.8|4127.2|4124.4|4125.6|4122.8|301
1600374300000|2020-09-17 20:25:00|4126.7|4123.9|4128.7|4125.9|4133.6|4130.8|4126.2|4123.4|244
1600374600000|2020-09-17 20:30:00|4129.6|4126.8|4129.6|4126.8|4130.6|4127.8|4128.2|4125.4|75
1600374900000|2020-09-17 20:35:00|4129.7|4126.9|4127.7|4124.9|4129.7|4126.9|4126.7|4123.9|160
1600375200000|2020-09-17 20:40:00|4127.6|4124.8|4125.7|4122.9|4127.6|4124.8|4125.7|4122.9|734
1600375500000|2020-09-17 20:45:00|4126.7|4123.9|4126.7|4123.9|4128.7|4125.9|4121.1|4118.3|452
1600375800000|2020-09-17 20:50:00|4127.1|4124.3|4118.8|4116|4127.7|4124.9|4118.8|4116|406
1600376100000|2020-09-17 20:55:00|4119.2|4116.4|4120.6|4117.8|4122.7|4119.9|4119.2|4116.4|229
1600380000000|2020-09-17 22:00:00|4120.7|4117.9|4117.1|4114.3|4122.2|4118.9|4115.2|4112.4|104
1600380300000|2020-09-17 22:05:00|4117.6|4114.8|4117.6|4114.8|4120.2|4117.4|4117.6|4114.8|39
1600380600000|2020-09-17 22:10:00|4117.7|4114.9|4120.7|4117.9|4123.7|4120.9|4117.7|4114.9|60
1600380900000|2020-09-17 22:15:00|4120.6|4117.8|4115.7|4112.9|4120.7|4117.9|4115.7|4112.9|46
1600381200000|2020-09-17 22:20:00|4116.7|4113.9|4119.7|4116.9|4121.7|4118.9|4116.2|4113.4|81
1600381500000|2020-09-17 22:25:00|4119.2|4116.4|4121.2|4118.4|4121.7|4118.9|4119.2|4116.4|27
1600381800000|2020-09-17 22:30:00|4121.6|4118.8|4124.7|4121.9|4125.2|4122.4|4121.6|4118.8|31
1600382100000|2020-09-17 22:35:00|4124.2|4121.4|4122.2|4119.4|4124.2|4121.4|4121.7|4118.9|14
1600382400000|2020-09-17 22:40:00|4122.7|4119.9|4125.7|4122.9|4127.2|4124.4|4122.2|4119.4|56
1600382700000|2020-09-17 22:45:00|4126.2|4123.4|4126.6|4123.8|4127.7|4124.9|4125.7|4122.9|18
1600383000000|2020-09-17 22:50:00|4126.7|4123.9|4125.2|4122.4|4126.7|4123.9|4124.6|4121.8|23
1600383300000|2020-09-17 22:55:00|4125.7|4122.9|4124.8|4122|4127.7|4124.9|4124.7|4121.9|44
1600383600000|2020-09-17 23:00:00|4125.7|4122.9|4128.7|4125.9|4129.7|4126.9|4125.7|4122.9|59
1600383900000|2020-09-17 23:05:00|4128.8|4126|4128.7|4125.9|4129.8|4127|4128.7|4125.9|10
1600384200000|2020-09-17 23:10:00|4129.7|4126.9|4127.7|4124.9|4129.7|4126.9|4127.7|4124.9|15
1600384500000|2020-09-17 23:15:00|4127.6|4124.8|4127.3|4124.5|4128.7|4125.9|4126.7|4123.9|11
1600384800000|2020-09-17 23:20:00|4126.8|4124|4128.7|4125.9|4128.7|4125.9|4126.8|4124|8
1600385100000|2020-09-17 23:25:00|4127.8|4125|4128.7|4125.9|4130.7|4127.9|4127.8|4125|26
1600385400000|2020-09-17 23:30:00|4128.3|4125.5|4127.7|4124.9|4128.7|4125.9|4127.7|4124.9|1
1600385700000|2020-09-17 23:35:00|4125.8|4123|4122.8|4120|4125.8|4123|4122.3|4119.5|38
1600386000000|2020-09-17 23:40:00|4122.7|4119.9|4121.7|4118.9|4124.7|4121.9|4120.7|4117.9|16
1600386300000|2020-09-17 23:45:00|4120.7|4117.9|4115.8|4113|4120.7|4117.9|4114.7|4111.9|133
1600386600000|2020-09-17 23:50:00|4115.7|4112.9|4116.8|4114|4118.8|4116|4114.7|4111.9|90
1600386900000|2020-09-17 23:55:00|4118.3|4115.5|4111.8|4109|4118.3|4115.5|4109.8|4107|167
1600387200000|2020-09-18 00:00:00|4112.3|4109.5|4110.8|4108|4114.8|4112|4107.8|4105|331
1600387500000|2020-09-18 00:05:00|4111.8|4109|4115.8|4113|4117.8|4115|4109.3|4106.5|87
1600387800000|2020-09-18 00:10:00|4116.3|4113.5|4125.9|4123.1|4128.8|4126|4115.8|4113|180
1600388100000|2020-09-18 00:15:00|4125.8|4123|4120.9|4118.1|4126.9|4124.1|4117.3|4114.5|113
1600388400000|2020-09-18 00:20:00|4120.8|4118|4115.8|4113|4121.9|4119.1|4115.8|4113|23
1600388700000|2020-09-18 00:25:00|4115.9|4113.1|4114.8|4112|4118.8|4116|4113.8|4111|5
1600389000000|2020-09-18 00:30:00|4114.9|4112.1|4119.8|4117|4121.8|4119|4114.8|4112|13
1600389300000|2020-09-18 00:35:00|4118.9|4116.1|4116.8|4114|4119.9|4117.1|4116.8|4114|35
1600389600000|2020-09-18 00:40:00|4115.9|4113.1|4113.9|4111.1|4116.9|4114.1|4112.8|4110|27
1600389900000|2020-09-18 00:45:00|4114.8|4112|4107.9|4105.1|4115.9|4113.1|4107.9|4105.1|67
1600390200000|2020-09-18 00:50:00|4108.8|4106|4105.8|4103|4109.8|4107|4103.9|4101.1|118
1600390500000|2020-09-18 00:55:00|4104.8|4102|4107.8|4105|4107.8|4105|4102.8|4100|96
1600390800000|2020-09-18 01:00:00|4108.8|4106|4118.8|4116|4122.8|4120|4107.8|4105|137
1600391100000|2020-09-18 01:05:00|4119.8|4117|4112.8|4110|4121.8|4119|4112.8|4110|86
1600391400000|2020-09-18 01:10:00|4112.9|4110.1|4113.8|4111|4115.8|4113|4110.8|4108|58
1600391700000|2020-09-18 01:15:00|4114.3|4111.5|4112.8|4110|4116.8|4114|4108.8|4106|24
1600392000000|2020-09-18 01:20:00|4111.9|4109.1|4116.8|4114|4117.3|4114.5|4109.9|4107.1|19
1600392300000|2020-09-18 01:25:00|4116.9|4114.1|4113.8|4111|4118.8|4116|4112.8|4110|48
1600392600000|2020-09-18 01:30:00|4113.9|4111.1|4105.3|4102.5|4116.8|4114|4102.8|4100|83
1600392900000|2020-09-18 01:35:00|4104.9|4102.1|4109.9|4107.1|4111.8|4109|4102.9|4100.1|62
1600393200000|2020-09-18 01:40:00|4109.8|4107|4112.9|4110.1|4113.9|4111.1|4107.8|4105|38
1600393500000|2020-09-18 01:45:00|4112.8|4110|4113.9|4111.1|4114.9|4112.1|4111.9|4109.1|13
1600393800000|2020-09-18 01:50:00|4113.8|4111|4122.9|4120.1|4122.9|4120.1|4113.8|4111|106
1600394100000|2020-09-18 01:55:00|4123.8|4121|4123.9|4121.1|4124.8|4122|4121.9|4119.1|51
1600394400000|2020-09-18 02:00:00|4124.8|4122|4121.9|4119.1|4128.9|4126.1|4119.9|4117.1|113
1600394700000|2020-09-18 02:05:00|4122.4|4119.6|4122.9|4120.1|4126.9|4124.1|4121.9|4119.1|24
1600395000000|2020-09-18 02:10:00|4122.8|4120|4119.8|4117|4122.9|4120.1|4116.8|4114|71
1600395300000|2020-09-18 02:15:00|4119.9|4117.1|4123.8|4121|4124.8|4122|4119.8|4117|37
1600395600000|2020-09-18 02:20:00|4123.9|4121.1|4121.9|4119.1|4124.8|4122|4121.8|4119|27
1600395900000|2020-09-18 02:25:00|4121.8|4119|4122.8|4120|4123.9|4121.1|4121.8|4119|11
1600396200000|2020-09-18 02:30:00|4122.9|4120.1|4125.8|4123|4128.9|4126.1|4122.9|4120.1|38
1600396500000|2020-09-18 02:35:00|4125.9|4123.1|4123.9|4121.1|4126.8|4124|4122.9|4120.1|14
1600396800000|2020-09-18 02:40:00|4123.8|4121|4125.9|4123.1|4126.8|4124|4120.9|4118.1|7
1600397100000|2020-09-18 02:45:00|4124.9|4122.1|4119.9|4117.1|4125.9|4123.1|4119.9|4117.1|11
1600397400000|2020-09-18 02:50:00|4120.8|4118|4120.9|4118.1|4122.8|4120|4119.8|4117|14
1600397700000|2020-09-18 02:55:00|4121.9|4119.1|4127.9|4125.1|4128.9|4126.1|4121.9|4119.1|42
1600398000000|2020-09-18 03:00:00|4128.9|4126.1|4130.9|4128.1|4131.4|4128.6|4127.4|4124.6|76
1600398300000|2020-09-18 03:05:00|4131.8|4129|4133.9|4131.1|4134.9|4132.1|4131.8|4129|84
1600398600000|2020-09-18 03:10:00|4134.9|4132.1|4134.9|4132.1|4137.9|4135.1|4133|4130.2|122
1600398900000|2020-09-18 03:15:00|4135.9|4133.1|4137.9|4135.1|4137.9|4135.1|4131.9|4129.1|104
1600399200000|2020-09-18 03:20:00|4138.9|4136.1|4139.9|4137.1|4140.9|4138.1|4137.9|4135.1|123
1600399500000|2020-09-18 03:25:00|4139.4|4136.6|4138.9|4136.1|4140|4137.2|4137.9|4135.1|32
1600399800000|2020-09-18 03:30:00|4137.9|4135.1|4136.9|4134.1|4140.9|4138.1|4135.9|4133.1|135
1600400100000|2020-09-18 03:35:00|4135.9|4133.1|4134.9|4132.1|4136.9|4134.1|4133.9|4131.1|21
1600400400000|2020-09-18 03:40:00|4135.4|4132.6|4136|4133.2|4137|4134.2|4134.9|4132.1|14
1600400700000|2020-09-18 03:45:00|4135.9|4133.1|4135.9|4133.1|4136.9|4134.1|4135|4132.2|9
1600401000000|2020-09-18 03:50:00|4136|4133.2|4135.9|4133.1|4137|4134.2|4135|4132.2|12
1600401300000|2020-09-18 03:55:00|4135|4132.2|4136|4133.2|4136|4133.2|4134|4131.2|24
1600401600000|2020-09-18 04:00:00|4135.9|4133.1|4135|4132.2|4135.9|4133.1|4132|4129.2|37
1600401900000|2020-09-18 04:05:00|4134.9|4132.1|4135|4132.2|4135|4132.2|4132.9|4130.1|15
1600402200000|2020-09-18 04:10:00|4134.9|4132.1|4134|4131.2|4136|4133.2|4134|4131.2|5
1600402500000|2020-09-18 04:15:00|4134.9|4132.1|4136.9|4134.1|4137|4134.2|4132.9|4130.1|8
1600402800000|2020-09-18 04:20:00|4136|4133.2|4138|4135.2|4140|4137.2|4136|4133.2|15
1600403100000|2020-09-18 04:25:00|4137.9|4135.1|4136.9|4134.1|4138.9|4136.1|4136|4133.2|44
1600403400000|2020-09-18 04:30:00|4137|4134.2|4139|4136.2|4139.9|4137.1|4136.9|4134.1|13
1600403700000|2020-09-18 04:35:00|4138.9|4136.1|4140|4137.2|4141.9|4139.1|4138.4|4135.6|40
1600404000000|2020-09-18 04:40:00|4140.9|4138.1|4141.9|4139.1|4142.9|4140.1|4139.9|4137.1|64
1600404300000|2020-09-18 04:45:00|4142|4139.2|4144.9|4142.1|4147|4144.2|4140.9|4138.1|442
1600404600000|2020-09-18 04:50:00|4145|4142.2|4150|4147.2|4151|4148.2|4144|4141.2|115
1600404900000|2020-09-18 04:55:00|4149.5|4146.7|4149|4146.2|4152|4149.2|4146|4143.2|71
1600405200000|2020-09-18 05:00:00|4148.9|4146.1|4144.9|4142.1|4149.9|4147.1|4144.9|4142.1|81
1600405500000|2020-09-18 05:05:00|4145|4142.2|4143.9|4141.1|4149.9|4147.1|4141.9|4139.1|45
1600405800000|2020-09-18 05:10:00|4144|4141.2|4142|4139.2|4144.9|4142.1|4141.5|4138.7|24
1600406100000|2020-09-18 05:15:00|4141.9|4139.1|4143.9|4141.1|4144|4141.2|4140.9|4138.1|43
1600406400000|2020-09-18 05:20:00|4143|4140.2|4145|4142.2|4146|4143.2|4142.9|4140.1|19
1600406700000|2020-09-18 05:25:00|4144.9|4142.1|4149|4146.2|4150|4147.2|4144.9|4142.1|31
1600407000000|2020-09-18 05:30:00|4148.9|4146.1|4149|4146.2|4153|4150.2|4148|4145.2|35
1600407300000|2020-09-18 05:35:00|4148.9|4146.1|4143|4140.2|4148.9|4146.1|4143|4140.2|60
1600407600000|2020-09-18 05:40:00|4142.9|4140.1|4146|4143.2|4146|4143.2|4141.9|4139.1|50
1600407900000|2020-09-18 05:45:00|4146.9|4144.1|4143|4140.2|4149|4146.2|4142.9|4140.1|38
1600408200000|2020-09-18 05:50:00|4142.9|4140.1|4140.9|4138.1|4142.9|4140.1|4137|4134.2|96
1600408500000|2020-09-18 05:55:00|4140|4137.2|4145|4142.2|4145|4142.2|4140|4137.2|33
1600408800000|2020-09-18 06:00:00|4144.9|4142.1|4146.9|4144.1|4148.9|4146.1|4144.9|4142.1|126
1600409100000|2020-09-18 06:05:00|4146.5|4143.7|4149.9|4147.1|4149.9|4147.1|4145|4142.2|75
1600409400000|2020-09-18 06:10:00|4150|4147.2|4150|4147.2|4154.5|4151.7|4147.9|4145.1|98
1600409700000|2020-09-18 06:15:00|4149.9|4147.1|4149.9|4147.1|4152|4149.2|4148.9|4146.1|56
1600410000000|2020-09-18 06:20:00|4150|4147.2|4151.9|4149.1|4153.9|4151.1|4149|4146.2|34
1600410300000|2020-09-18 06:25:00|4151|4148.2|4152|4149.2|4158.9|4156.1|4150.5|4147.7|103
1600410600000|2020-09-18 06:30:00|4151.5|4148.7|4151|4148.2|4151.5|4148.7|4143|4140.2|92
1600410900000|2020-09-18 06:35:00|4150.5|4147.7|4158|4155.2|4158|4155.2|4150|4147.2|71
1600411200000|2020-09-18 06:40:00|4158.5|4155.7|4153|4150.2|4158.5|4155.7|4153|4150.2|42
1600411500000|2020-09-18 06:45:00|4154|4151.2|4153|4150.2|4156|4153.2|4151|4148.2|57
1600411800000|2020-09-18 06:50:00|4152.5|4149.7|4153|4150.2|4155|4152.2|4150|4147.2|127
1600412100000|2020-09-18 06:55:00|4152|4149.2|4156|4153.2|4157|4154.2|4152|4149.2|54
1600412400000|2020-09-18 07:00:00|4156.5|4153.7|4160|4157.2|4163|4160.2|4156|4153.2|280
1600412700000|2020-09-18 07:05:00|4160.5|4157.7|4164|4161.2|4171|4168.2|4160|4157.2|351
1600413000000|2020-09-18 07:10:00|4164.5|4161.7|4162|4159.2|4170|4167.2|4161|4158.2|111
1600413300000|2020-09-18 07:15:00|4161.5|4158.7|4163|4160.2|4165|4162.2|4159|4156.2|126
1600413600000|2020-09-18 07:20:00|4163.1|4160.3|4169.1|4166.3|4169.1|4166.3|4162.1|4159.3|90
1600413900000|2020-09-18 07:25:00|4169|4166.2|4167|4164.2|4169.5|4166.7|4166|4163.2|86
1600414200000|2020-09-18 07:30:00|4167.1|4164.3|4155.1|4152.3|4170|4167.2|4154|4151.2|169
1600414500000|2020-09-18 07:35:00|4155|4152.2|4148|4145.2|4156|4153.2|4147|4144.2|474
1600414800000|2020-09-18 07:40:00|4148.9|4146.1|4144.9|4142.1|4151|4148.2|4143|4140.2|161
1600415100000|2020-09-18 07:45:00|4144|4141.2|4147|4144.2|4147|4144.2|4142.9|4140.1|67
1600415400000|2020-09-18 07:50:00|4148|4145.2|4145|4142.2|4150|4147.2|4145|4142.2|82
1600415700000|2020-09-18 07:55:00|4144|4141.2|4134|4131.2|4144|4141.2|4132.9|4130.1|252
1600416000000|2020-09-18 08:00:00|4134.1|4131.3|4140|4137.2|4143|4140.2|4131|4128.2|188
1600416300000|2020-09-18 08:05:00|4140.1|4137.3|4131|4128.2|4141|4138.2|4131|4128.2|68
1600416600000|2020-09-18 08:10:00|4129|4126.2|4137|4134.2|4137.1|4134.3|4127|4124.2|623
1600416900000|2020-09-18 08:15:00|4137.1|4134.3|4137|4134.2|4138.1|4135.3|4130|4127.2|179
1600417200000|2020-09-18 08:20:00|4136.1|4133.3|4133|4130.2|4140.1|4137.3|4132|4129.2|154
1600417500000|2020-09-18 08:25:00|4133.1|4130.3|4136.1|4133.3|4137.1|4134.3|4124|4121.2|245
1600417800000|2020-09-18 08:30:00|4136|4133.2|4122.1|4119.3|4136|4133.2|4118|4115.2|401
1600418100000|2020-09-18 08:35:00|4123|4120.2|4123|4120.2|4126.1|4123.3|4121|4118.2|356
1600418400000|2020-09-18 08:40:00|4122.6|4119.8|4128|4125.2|4128.1|4125.3|4120.1|4117.3|142
1600418700000|2020-09-18 08:45:00|4128.1|4125.3|4121|4118.2|4128.1|4125.3|4118|4115.2|191
1600419000000|2020-09-18 08:50:00|4120.1|4117.3|4120|4117.2|4121.1|4118.3|4114|4111.2|167
1600419300000|2020-09-18 08:55:00|4119.1|4116.3|4116.1|4113.3|4122|4119.2|4116.1|4113.3|74
1600419600000|2020-09-18 09:00:00|4116.6|4113.8|4124|4121.2|4125|4122.2|4116.1|4113.3|188
1600419900000|2020-09-18 09:05:00|4123.1|4120.3|4125|4122.2|4125.1|4122.3|4117.1|4114.3|103
1600420200000|2020-09-18 09:10:00|4124.1|4121.3|4131|4128.2|4131.1|4128.3|4123.1|4120.3|114
1600420500000|2020-09-18 09:15:00|4130|4127.2|4127.1|4124.3|4132|4129.2|4126.1|4123.3|63
1600420800000|2020-09-18 09:20:00|4126.1|4123.3|4126|4123.2|4127|4124.2|4123|4120.2|48
1600421100000|2020-09-18 09:25:00|4126.1|4123.3|4130|4127.2|4131|4128.2|4125.1|4122.3|39
1600421400000|2020-09-18 09:30:00|4130.5|4127.7|4131.1|4128.3|4135.1|4132.3|4129|4126.2|149
1600421700000|2020-09-18 09:35:00|4131|4128.2|4134.1|4131.3|4134.1|4131.3|4129|4126.2|43
1600422000000|2020-09-18 09:40:00|4135.1|4132.3|4135.1|4132.3|4137.1|4134.3|4134.1|4131.3|64
1600422300000|2020-09-18 09:45:00|4134.1|4131.3|4134.1|4131.3|4137.1|4134.3|4132.1|4129.3|36
1600422600000|2020-09-18 09:50:00|4134.6|4131.8|4126.1|4123.3|4135.1|4132.3|4124.1|4121.3|82
1600422900000|2020-09-18 09:55:00|4126.6|4123.8|4130.1|4127.3|4133.1|4130.3|4126.1|4123.3|87
1600423200000|2020-09-18 10:00:00|4129.1|4126.3|4129.1|4126.3|4131.1|4128.3|4127.1|4124.3|49
1600423500000|2020-09-18 10:05:00|4128.6|4125.8|4134.1|4131.3|4135.1|4132.3|4128.1|4125.3|44
1600423800000|2020-09-18 10:10:00|4134.6|4131.8|4137.1|4134.3|4139.1|4136.3|4134.1|4131.3|139
1600424100000|2020-09-18 10:15:00|4136.1|4133.3|4134.1|4131.3|4136.1|4133.3|4132.1|4129.3|74
1600424400000|2020-09-18 10:20:00|4133.1|4130.3|4131.1|4128.3|4140.1|4137.3|4131.1|4128.3|134
1600424700000|2020-09-18 10:25:00|4131.6|4128.8|4135.1|4132.3|4135.6|4132.8|4131.1|4128.3|43
1600425000000|2020-09-18 10:30:00|4134.6|4131.8|4144.2|4141.4|4144.2|4141.4|4134.1|4131.3|146
1600425300000|2020-09-18 10:35:00|4144.1|4141.3|4141.2|4138.4|4145.2|4142.4|4140.2|4137.4|113
1600425600000|2020-09-18 10:40:00|4142.2|4139.4|4138.2|4135.4|4142.2|4139.4|4138.1|4135.3|120
1600425900000|2020-09-18 10:45:00|4137.6|4134.8|4132.1|4129.3|4137.6|4134.8|4129.1|4126.3|110
1600426200000|2020-09-18 10:50:00|4132.2|4129.4|4134.2|4131.4|4137.1|4134.3|4132.1|4129.3|74
1600426500000|2020-09-18 10:55:00|4134.6|4131.8|4133.2|4130.4|4136.1|4133.3|4132.1|4129.3|38
1600426800000|2020-09-18 11:00:00|4133.1|4130.3|4130.6|4127.8|4135.1|4132.3|4128.1|4125.3|78
1600427100000|2020-09-18 11:05:00|4131.1|4128.3|4128.1|4125.3|4132.1|4129.3|4126.1|4123.3|57
1600427400000|2020-09-18 11:10:00|4128.2|4125.4|4130.2|4127.4|4138.2|4135.4|4128.1|4125.3|122
1600427700000|2020-09-18 11:15:00|4130.1|4127.3|4105.1|4102.3|4130.2|4127.4|4104.1|4101.3|492
1600428000000|2020-09-18 11:20:00|4104.1|4101.3|4095.2|4092.4|4108.2|4105.4|4090.1|4087.3|1205
1600428300000|2020-09-18 11:25:00|4096.1|4093.3|4096.2|4093.4|4103.2|4100.4|4096.1|4093.3|235
1600428600000|2020-09-18 11:30:00|4097.1|4094.3|4102.2|4099.4|4103.2|4100.4|4093.1|4090.3|243
1600428900000|2020-09-18 11:35:00|4103.1|4100.3|4087.2|4084.4|4103.1|4100.3|4086.1|4083.3|292
1600429200000|2020-09-18 11:40:00|4087.1|4084.3|4098.1|4095.3|4099.1|4096.3|4086.1|4083.3|129
1600429500000|2020-09-18 11:45:00|4097.2|4094.4|4089.2|4086.4|4097.2|4094.4|4088.2|4085.4|496
1600429800000|2020-09-18 11:50:00|4089.1|4086.3|4084.2|4081.4|4091.1|4088.3|4081.2|4078.4|403
1600430100000|2020-09-18 11:55:00|4083.3|4080.5|4093.2|4090.4|4094.2|4091.4|4081.3|4078.5|214
1600430400000|2020-09-18 12:00:00|4094.2|4091.4|4084.2|4081.4|4097.2|4094.4|4080.3|4077.5|302
1600430700000|2020-09-18 12:05:00|4083.2|4080.4|4079.3|4076.5|4089.3|4086.5|4078.3|4075.5|437
1600431000000|2020-09-18 12:10:00|4079.2|4076.4|4058.2|4055.4|4080.3|4077.5|4057.2|4054.4|641
1600431300000|2020-09-18 12:15:00|4058.3|4055.5|4068.3|4065.5|4069.3|4066.5|4052.3|4049.5|1770
1600431600000|2020-09-18 12:20:00|4069.2|4066.4|4082.3|4079.5|4082.3|4079.5|4066.3|4063.5|1296
1600431900000|2020-09-18 12:25:00|4082.4|4079.6|4084.3|4081.5|4084.4|4081.6|4076.4|4073.6|314
1600432200000|2020-09-18 12:30:00|4084.4|4081.6|4081.3|4078.5|4087.8|4085|4075.3|4072.5|514
1600432500000|2020-09-18 12:35:00|4081.4|4078.6|4095.4|4092.6|4096.4|4093.6|4080.3|4077.5|349
1600432800000|2020-09-18 12:40:00|4095.3|4092.5|4093.3|4090.5|4102.4|4099.6|4090.3|4087.5|433
1600433100000|2020-09-18 12:45:00|4093.4|4090.6|4092.3|4089.5|4098.3|4095.5|4090.3|4087.5|188
1600433400000|2020-09-18 12:50:00|4091.4|4088.6|4090.2|4087.4|4097.3|4094.5|4087.2|4084.4|1379
1600433700000|2020-09-18 12:55:00|4090.3|4087.5|4104.2|4101.4|4107.2|4104.4|4086.7|4083.9|2736
1600434000000|2020-09-18 13:00:00|4103.8|4101|4124.2|4121.4|4124.3|4121.5|4103.3|4100.5|1277
1600434300000|2020-09-18 13:05:00|4123.3|4120.5|4123.2|4120.4|4130.3|4127.5|4114.2|4111.4|524
1600434600000|2020-09-18 13:10:00|4123.3|4120.5|4138.2|4135.4|4140.3|4137.5|4122.3|4119.5|748
1600434900000|2020-09-18 13:15:00|4137.8|4135|4131.2|4128.4|4139.3|4136.5|4126.2|4123.4|890
1600435200000|2020-09-18 13:20:00|4130.3|4127.5|4124.3|4121.5|4133.2|4130.4|4120.8|4118|451
1600435500000|2020-09-18 13:25:00|4124.2|4121.4|4121.3|4118.5|4130.2|4127.4|4119.2|4116.4|376
1600435800000|2020-09-18 13:30:00|4122.2|4119.4|4143.3|4140.5|4144.3|4141.5|4117.3|4114.5|920
1600436100000|2020-09-18 13:35:00|4145.2|4142.4|4135.2|4132.4|4148.3|4145.5|4131.3|4128.5|684
1600436400000|2020-09-18 13:40:00|4134.7|4131.9|4142.2|4139.4|4144.2|4141.4|4134.2|4131.4|229
1600436700000|2020-09-18 13:45:00|4143.2|4140.4|4126.2|4123.4|4143.2|4140.4|4126.2|4123.4|1611
1600437000000|2020-09-18 13:50:00|4127.2|4124.4|4136.2|4133.4|4136.2|4133.4|4122.2|4119.4|375
1600437300000|2020-09-18 13:55:00|4136.1|4133.3|4143.2|4140.4|4146.3|4143.5|4131.2|4128.4|747
1600437600000|2020-09-18 14:00:00|4144.2|4141.4|4139.3|4136.5|4148.2|4145.4|4137.3|4134.5|333
1600437900000|2020-09-18 14:05:00|4138.3|4135.5|4148.3|4145.5|4152.3|4149.5|4132.3|4129.5|470
1600438200000|2020-09-18 14:10:00|4149.3|4146.5|4151.3|4148.5|4153.3|4150.5|4145.3|4142.5|293
1600438500000|2020-09-18 14:15:00|4152.2|4149.4|4154.3|4151.5|4156.3|4153.5|4148.3|4145.5|435
1600438800000|2020-09-18 14:20:00|4154.8|4152|4145.8|4143|4155.3|4152.5|4144.3|4141.5|1013
1600439100000|2020-09-18 14:25:00|4145.3|4142.5|4146.3|4143.5|4150.4|4147.6|4142.4|4139.6|1367
1600439400000|2020-09-18 14:30:00|4147.3|4144.5|4144.3|4141.5|4155.3|4152.5|4143.3|4140.5|1018
1600439700000|2020-09-18 14:35:00|4143.4|4140.6|4148.4|4145.6|4155.4|4152.6|4143.3|4140.5|795
1600440000000|2020-09-18 14:40:00|4149.4|4146.6|4154.4|4151.6|4154.4|4151.6|4144.4|4141.6|473
1600440300000|2020-09-18 14:45:00|4154.3|4151.5|4146.3|4143.5|4155.3|4152.5|4144.3|4141.5|746
1600440600000|2020-09-18 14:50:00|4146.4|4143.6|4148.4|4145.6|4156.4|4153.6|4146.3|4143.5|398
1600440900000|2020-09-18 14:55:00|4149.4|4146.6|4156.4|4153.6|4158.3|4155.5|4149.3|4146.5|258
1600441200000|2020-09-18 15:00:00|4155.4|4152.6|4150.4|4147.6|4156.3|4153.5|4144.4|4141.6|1019
1600441500000|2020-09-18 15:05:00|4151.4|4148.6|4148.4|4145.6|4155.4|4152.6|4145.4|4142.6|358
1600441800000|2020-09-18 15:10:00|4148|4145.2|4148.4|4145.6|4149.4|4146.6|4144.4|4141.6|138
1600442100000|2020-09-18 15:15:00|4149.4|4146.6|4146.4|4143.6|4151.4|4148.6|4139.4|4136.6|369
1600442400000|2020-09-18 15:20:00|4147.4|4144.6|4152.4|4149.6|4155.4|4152.6|4144.4|4141.6|238
1600442700000|2020-09-18 15:25:00|4151.4|4148.6|4147.4|4144.6|4152.4|4149.6|4143.4|4140.6|560
1600443000000|2020-09-18 15:30:00|4146.4|4143.6|4148.4|4145.6|4153.4|4150.6|4143.4|4140.6|997
1600443300000|2020-09-18 15:35:00|4147.4|4144.6|4142.4|4139.6|4152.4|4149.6|4139.5|4136.7|844
1600443600000|2020-09-18 15:40:00|4142.5|4139.7|4138.4|4135.6|4148.5|4145.7|4136.4|4133.6|382
1600443900000|2020-09-18 15:45:00|4138.5|4135.7|4141.5|4138.7|4145.4|4142.6|4138.4|4135.6|559
1600444200000|2020-09-18 15:50:00|4141.4|4138.6|4139.4|4136.6|4143.5|4140.7|4137.4|4134.6|203
1600444500000|2020-09-18 15:55:00|4139.5|4136.7|4142.5|4139.7|4145.4|4142.6|4138.4|4135.6|213
1600444800000|2020-09-18 16:00:00|4143.4|4140.6|4132.4|4129.6|4144.4|4141.6|4129.5|4126.7|497
1600445100000|2020-09-18 16:05:00|4132|4129.2|4138.5|4135.7|4141.5|4138.7|4129.4|4126.6|409
1600445400000|2020-09-18 16:10:00|4139.5|4136.7|4133.5|4130.7|4140.5|4137.7|4133.5|4130.7|176
1600445700000|2020-09-18 16:15:00|4132.5|4129.7|4130.5|4127.7|4132.5|4129.7|4123.5|4120.7|267
1600446000000|2020-09-18 16:20:00|4130.4|4127.6|4125.5|4122.7|4131.5|4128.7|4121.5|4118.7|226
1600446300000|2020-09-18 16:25:00|4125|4122.2|4119.5|4116.7|4129|4126.2|4118.5|4115.7|291
1600446600000|2020-09-18 16:30:00|4118.5|4115.7|4119.5|4116.7|4122.5|4119.7|4115.5|4112.7|626
1600446900000|2020-09-18 16:35:00|4120.5|4117.7|4122.5|4119.7|4125.5|4122.7|4118.5|4115.7|235
1600447200000|2020-09-18 16:40:00|4121.5|4118.7|4114.5|4111.7|4122.5|4119.7|4112.5|4109.7|308
1600447500000|2020-09-18 16:45:00|4115.5|4112.7|4119.5|4116.7|4121.5|4118.7|4115.5|4112.7|520
1600447800000|2020-09-18 16:50:00|4119|4116.2|4117.5|4114.7|4122.5|4119.7|4117.5|4114.7|195
1600448100000|2020-09-18 16:55:00|4116.5|4113.7|4121.5|4118.7|4122|4119.2|4109.5|4106.7|498
1600448400000|2020-09-18 17:00:00|4122.5|4119.7|4126.5|4123.7|4129.5|4126.7|4120.5|4117.7|272
1600448700000|2020-09-18 17:05:00|4127.5|4124.7|4124.5|4121.7|4128.5|4125.7|4124.5|4121.7|402
1600449000000|2020-09-18 17:10:00|4125.5|4122.7|4121.5|4118.7|4128|4125.2|4120.5|4117.7|120
1600449300000|2020-09-18 17:15:00|4120.5|4117.7|4109.5|4106.7|4122.5|4119.7|4108.5|4105.7|431
1600449600000|2020-09-18 17:20:00|4109.6|4106.8|4110.5|4107.7|4114.5|4111.7|4108.6|4105.8|312
1600449900000|2020-09-18 17:25:00|4110.6|4107.8|4085.5|4082.7|4112.5|4109.7|4085.5|4082.7|643
1600450200000|2020-09-18 17:30:00|4085.6|4082.8|4085.6|4082.8|4090.5|4087.7|4080.6|4077.8|401
1600450500000|2020-09-18 17:35:00|4086.6|4083.8|4086.6|4083.8|4087.6|4084.8|4080.6|4077.8|451
1600450800000|2020-09-18 17:40:00|4086.5|4083.7|4083.6|4080.8|4086.6|4083.8|4077.6|4074.8|466
1600451100000|2020-09-18 17:45:00|4084.5|4081.7|4088.6|4085.8|4092.5|4089.7|4081.1|4078.3|519
1600451400000|2020-09-18 17:50:00|4089|4086.2|4100.5|4097.7|4100.6|4097.8|4089|4086.2|416
1600451700000|2020-09-18 17:55:00|4100.6|4097.8|4104.6|4101.8|4104.6|4101.8|4097.5|4094.7|1389
1600452000000|2020-09-18 18:00:00|4103.6|4100.8|4106.6|4103.8|4106.6|4103.8|4099.6|4096.8|278
1600452300000|2020-09-18 18:05:00|4105.6|4102.8|4109.6|4106.8|4110.6|4107.8|4105.6|4102.8|354
1600452600000|2020-09-18 18:10:00|4110.6|4107.8|4109.6|4106.8|4110.6|4107.8|4104.6|4101.8|403
1600452900000|2020-09-18 18:15:00|4110.6|4107.8|4104.6|4101.8|4112.6|4109.8|4100.6|4097.8|579
1600453200000|2020-09-18 18:20:00|4105.6|4102.8|4109.6|4106.8|4115.6|4112.8|4102.6|4099.8|2522
1600453500000|2020-09-18 18:25:00|4110.6|4107.8|4130.5|4127.7|4138.6|4135.8|4110.6|4107.8|3204
1600453800000|2020-09-18 18:30:00|4130.4|4127.6|4129.5|4126.7|4134|4131.2|4126.5|4123.7|1021
1600454100000|2020-09-18 18:35:00|4130.5|4127.7|4128.5|4125.7|4135.5|4132.7|4127.5|4124.7|339
1600454400000|2020-09-18 18:40:00|4128.6|4125.8|4129.6|4126.8|4130.6|4127.8|4127.5|4124.7|246
1600454700000|2020-09-18 18:45:00|4130.1|4127.3|4126.6|4123.8|4132.5|4129.7|4126.1|4123.3|432
1600455000000|2020-09-18 18:50:00|4127.5|4124.7|4123.6|4120.8|4129.6|4126.8|4123.6|4120.8|342
1600455300000|2020-09-18 18:55:00|4124.5|4121.7|4126.5|4123.7|4126.5|4123.7|4121.6|4118.8|130
1600455600000|2020-09-18 19:00:00|4126.6|4123.8|4123.6|4120.8|4127.6|4124.8|4121.6|4118.8|120
1600455900000|2020-09-18 19:05:00|4123.5|4120.7|4118.5|4115.7|4124.1|4121.3|4116.6|4113.8|252
1600456200000|2020-09-18 19:10:00|4118.6|4115.8|4113.6|4110.8|4121.6|4118.8|4113.5|4110.7|165
1600456500000|2020-09-18 19:15:00|4114.5|4111.7|4116.6|4113.8|4117.6|4114.8|4111.6|4108.8|280
1600456800000|2020-09-18 19:20:00|4117.1|4114.3|4118.5|4115.7|4118.6|4115.8|4115.5|4112.7|72
1600457100000|2020-09-18 19:25:00|4118.6|4115.8|4121.6|4118.8|4121.6|4118.8|4117.6|4114.8|59
1600457400000|2020-09-18 19:30:00|4121.5|4118.7|4121.6|4118.8|4124.6|4121.8|4118.6|4115.8|88
1600457700000|2020-09-18 19:35:00|4121.5|4118.7|4125.1|4122.3|4126.5|4123.7|4121.1|4118.3|106
1600458000000|2020-09-18 19:40:00|4124.6|4121.8|4121.5|4118.7|4125.5|4122.7|4121.5|4118.7|97
1600458300000|2020-09-18 19:45:00|4122.5|4119.7|4117.5|4114.7|4122.5|4119.7|4115.5|4112.7|193623
1600458600000|2020-09-18 19:50:00|4117|4114.2|4112.6|4109.8|4117.5|4114.7|4112.6|4109.8|370
1600458900000|2020-09-18 19:55:00|4112.5|4109.7|4106.1|4103.3|4113.6|4110.8|4105.6|4102.8|619
1600459200000|2020-09-18 20:00:00|4106.5|4103.7|4107.6|4104.8|4111.6|4108.8|4106.5|4103.7|282
1600459500000|2020-09-18 20:05:00|4107.1|4104.3|4107.6|4104.8|4109.6|4106.8|4107.1|4104.3|204
1600459800000|2020-09-18 20:10:00|4108.6|4105.8|4107.6|4104.8|4108.6|4105.8|4106.6|4103.8|139
1600460100000|2020-09-18 20:15:00|4108.6|4105.8|4104.6|4101.8|4109.6|4106.8|4104.6|4101.8|94
1600460400000|2020-09-18 20:20:00|4105.5|4102.7|4106.6|4103.8|4107.6|4104.8|4104.6|4101.8|102
1600460700000|2020-09-18 20:25:00|4106.5|4103.7|4110.6|4107.8|4111.6|4108.8|4105.6|4102.8|139
1600461000000|2020-09-18 20:30:00|4111.6|4108.8|4105.6|4102.8|4112.1|4109.3|4105.6|4102.8|239
1600461300000|2020-09-18 20:35:00|4105.8|4103|4107.6|4104.8|4108.6|4105.8|4105.6|4102.8|730
1600461600000|2020-09-18 20:40:00|4107.7|4104.9|4110.1|4107.3|4110.6|4107.8|4107.7|4104.9|175
1600461900000|2020-09-18 20:45:00|4110.6|4107.8|4118.6|4115.8|4119.6|4116.8|4106.6|4103.8|355
1600462200000|2020-09-18 20:50:00|4119.2|4116.4|4118.6|4115.8|4121.1|4118.3|4113.6|4110.8|208
1600462500000|2020-09-18 20:55:00|4118.1|4115.3|4117.2|4113.2|4122.1|4117.8|4113.1|4106.7|172
1600639200000|2020-09-20 22:00:00|4112.9|4110.1|4084.4|4081.6|4116|4113.1|4079.4|4076|226
1600639500000|2020-09-20 22:05:00|4085.9|4083.1|4090.9|4088.1|4094|4091.1|4081.9|4078.5|40
1600639800000|2020-09-20 22:10:00|4091.4|4088.6|4090.9|4088.1|4092.5|4089.1|4087.9|4084|19
1600640100000|2020-09-20 22:15:00|4091.9|4089.1|4101.5|4097.5|4101.9|4099.1|4090.9|4086|39
1600640400000|2020-09-20 22:20:00|4101|4097|4098.9|4096.1|4103|4100.1|4098.9|4095.5|9
1600640700000|2020-09-20 22:25:00|4097.9|4095.1|4100.9|4098.1|4101|4098.1|4097.9|4095.1|14
1600641000000|2020-09-20 22:30:00|4101.9|4099.1|4103.9|4101.1|4105.9|4103.1|4100.9|4098|89
1600641300000|2020-09-20 22:35:00|4102.9|4100.1|4097.9|4095.1|4102.9|4100.1|4096.9|4094.1|6
1600641600000|2020-09-20 22:40:00|4098.9|4096.1|4092.9|4090.1|4100|4096.1|4092.4|4089.5|32
1600641900000|2020-09-20 22:45:00|4091.9|4089.1|4094.9|4092.1|4095.5|4092.1|4090.9|4088|12
1600642200000|2020-09-20 22:50:00|4094.4|4091.6|4094.9|4092.1|4097.5|4094.1|4094.4|4091.5|2
1600642500000|2020-09-20 22:55:00|4097|4093|4094.9|4092.1|4097|4094.1|4093.9|4091.1|8
1600642800000|2020-09-20 23:00:00|4095.9|4093.1|4097.9|4095.1|4098.9|4096.1|4095.4|4092.6|3908
1600643100000|2020-09-20 23:05:00|4098.9|4096.1|4103.9|4101.1|4105.9|4103.1|4097.4|4094.6|288
1600643400000|2020-09-20 23:10:00|4102.9|4100.1|4105.9|4103.1|4106.4|4103.6|4102.9|4100.1|139
1600643700000|2020-09-20 23:15:00|4106.4|4103.6|4108.9|4106.1|4108.9|4106.1|4104.9|4102.1|114
1600644000000|2020-09-20 23:20:00|4109.9|4107.1|4106.9|4104.1|4109.9|4107.1|4106.9|4104.1|85
1600644300000|2020-09-20 23:25:00|4104.9|4102.1|4104.9|4102.1|4105.9|4103.1|4102.9|4100.1|153
1600644600000|2020-09-20 23:30:00|4105.9|4103.1|4113.9|4111.1|4114.9|4112.1|4103.9|4101.1|281
1600644900000|2020-09-20 23:35:00|4114.9|4112.1|4113.9|4111.1|4117.9|4115.1|4112.9|4110.1|286
1600645200000|2020-09-20 23:40:00|4112.9|4110.1|4111.9|4109.1|4114.9|4112.1|4111.9|4109.1|98
1600645500000|2020-09-20 23:45:00|4111.4|4108.6|4113.9|4111.1|4113.9|4111.1|4109.9|4107.1|119
1600645800000|2020-09-20 23:50:00|4112.9|4110.1|4105.9|4103.1|4112.9|4110.1|4105.9|4103.1|261
1600646100000|2020-09-20 23:55:00|4106.9|4104.1|4105|4102.2|4106.9|4104.1|4104|4101.2|70
1600646400000|2020-09-21 00:00:00|4104.9|4102.1|4109|4106.2|4111|4108.2|4102|4099.2|287
1600646700000|2020-09-21 00:05:00|4108|4105.2|4098|4095.2|4108|4105.2|4098|4095.2|233
1600647000000|2020-09-21 00:10:00|4097|4094.2|4099|4096.2|4101|4098.2|4097|4094.2|243
1600647300000|2020-09-21 00:15:00|4100|4097.2|4103|4100.2|4104|4101.2|4098|4095.2|187
1600647600000|2020-09-21 00:20:00|4104|4101.2|4105|4102.2|4106|4103.2|4103.5|4100.7|167
1600647900000|2020-09-21 00:25:00|4104|4101.2|4108.5|4105.7|4111|4108.2|4104|4101.2|267
1600648200000|2020-09-21 00:30:00|4108|4105.2|4109|4106.2|4111|4108.2|4107|4104.2|142
1600648500000|2020-09-21 00:35:00|4108|4105.2|4111|4108.2|4112|4109.2|4107|4104.2|89
1600648800000|2020-09-21 00:40:00|4110|4107.2|4109|4106.2|4111|4108.2|4108|4105.2|79
1600649100000|2020-09-21 00:45:00|4108|4105.2|4108|4105.2|4113|4110.2|4106|4103.2|215
1600649400000|2020-09-21 00:50:00|4107|4104.2|4106|4103.2|4109|4106.2|4106|4103.2|192
1600649700000|2020-09-21 00:55:00|4107|4104.2|4106|4103.2|4108|4105.2|4105|4102.2|75
1600650000000|2020-09-21 01:00:00|4107|4104.2|4103|4100.2|4109|4106.2|4100|4097.2|456
1600650300000|2020-09-21 01:05:00|4103.5|4100.7|4102.5|4099.7|4104|4101.2|4101|4098.2|179
1600650600000|2020-09-21 01:10:00|4102|4099.2|4101|4098.2|4105|4102.2|4099|4096.2|154
1600650900000|2020-09-21 01:15:00|4102|4099.2|4114|4111.2|4115|4112.2|4101|4098.2|329
1600651200000|2020-09-21 01:20:00|4115|4112.2|4127|4124.2|4128|4125.2|4114|4111.2|879
1600651500000|2020-09-21 01:25:00|4126.5|4123.7|4127|4124.2|4130|4127.2|4122|4119.2|575
1600651800000|2020-09-21 01:30:00|4128|4125.2|4132|4129.2|4133|4130.2|4126|4123.2|631
1600652100000|2020-09-21 01:35:00|4133|4130.2|4132|4129.2|4136|4133.2|4132|4129.2|638
1600652400000|2020-09-21 01:40:00|4133|4130.2|4138|4135.2|4138|4135.2|4132|4129.2|429
1600652700000|2020-09-21 01:45:00|4137.5|4134.7|4134|4131.2|4140|4137.2|4133|4130.2|394
1600653000000|2020-09-21 01:50:00|4133|4130.2|4131|4128.2|4134|4131.2|4130|4127.2|610
1600653300000|2020-09-21 01:55:00|4132|4129.2|4124|4121.2|4133|4130.2|4122|4119.2|604
1600653600000|2020-09-21 02:00:00|4125|4122.2|4130|4127.2|4131|4128.2|4124|4121.2|264
1600653900000|2020-09-21 02:05:00|4131|4128.2|4131|4128.2|4132|4129.2|4127|4124.2|207
1600654200000|2020-09-21 02:10:00|4132|4129.2|4131|4128.2|4135|4132.2|4130|4127.2|262
1600654500000|2020-09-21 02:15:00|4132|4129.2|4137.1|4134.3|4137.1|4134.3|4132|4129.2|263
1600654800000|2020-09-21 02:20:00|4137|4134.2|4143.1|4140.3|4145.1|4142.3|4133.6|4130.8|565
1600655100000|2020-09-21 02:25:00|4142.1|4139.3|4145.1|4142.3|4146.1|4143.3|4142.1|4139.3|317
1600655400000|2020-09-21 02:30:00|4145.6|4142.8|4146.1|4143.3|4150.1|4147.3|4145.1|4142.3|403
1600655700000|2020-09-21 02:35:00|4146.6|4143.8|4143.1|4140.3|4147.1|4144.3|4142.1|4139.3|259
1600656000000|2020-09-21 02:40:00|4143.6|4140.8|4143.1|4140.3|4144.1|4141.3|4141.1|4138.3|185
1600656300000|2020-09-21 02:45:00|4143.6|4140.8|4140.1|4137.3|4144.1|4141.3|4139.1|4136.3|305
1600656600000|2020-09-21 02:50:00|4139.1|4136.3|4140.1|4137.3|4142.1|4139.3|4139.1|4136.3|100
1600656900000|2020-09-21 02:55:00|4139.6|4136.8|4137.1|4134.3|4140.1|4137.3|4137.1|4134.3|205
1600657200000|2020-09-21 03:00:00|4138.1|4135.3|4137.1|4134.3|4138.1|4135.3|4132.1|4129.3|369
1600657500000|2020-09-21 03:05:00|4136.1|4133.3|4138.1|4135.3|4139.1|4136.3|4135.1|4132.3|158
1600657800000|2020-09-21 03:10:00|4138.6|4135.8|4137.1|4134.3|4140.1|4137.3|4137.1|4134.3|246
1600658100000|2020-09-21 03:15:00|4138.1|4135.3|4130.1|4127.3|4138.1|4135.3|4130.1|4127.3|268
1600658400000|2020-09-21 03:20:00|4131.1|4128.3|4142.1|4139.3|4143.1|4140.3|4131.1|4128.3|452
1600658700000|2020-09-21 03:25:00|4141.1|4138.3|4142.1|4139.3|4144.1|4141.3|4140.1|4137.3|236
1600659000000|2020-09-21 03:30:00|4141.1|4138.3|4141.1|4138.3|4143.1|4140.3|4141.1|4138.3|102
1600659300000|2020-09-21 03:35:00|4141.6|4138.8|4141.1|4138.3|4143.1|4140.3|4141.1|4138.3|61
1600659600000|2020-09-21 03:40:00|4140.1|4137.3|4137.1|4134.3|4140.1|4137.3|4137.1|4134.3|119
1600659900000|2020-09-21 03:45:00|4138.1|4135.3|4140.1|4137.3|4140.1|4137.3|4137.1|4134.3|89
1600660200000|2020-09-21 03:50:00|4139.1|4136.3|4142.1|4139.3|4142.1|4139.3|4139.1|4136.3|155
1600660500000|2020-09-21 03:55:00|4141.1|4138.3|4140.1|4137.3|4142.1|4139.3|4138.1|4135.3|88
1600660800000|2020-09-21 04:00:00|4139.1|4136.3|4140.1|4137.3|4142.1|4139.3|4138.1|4135.3|120
1600661100000|2020-09-21 04:05:00|4141.1|4138.3|4140.1|4137.3|4142.1|4139.3|4139.1|4136.3|144
1600661400000|2020-09-21 04:10:00|4140.6|4137.8|4138.1|4135.3|4141.1|4138.3|4138.1|4135.3|73
1600661700000|2020-09-21 04:15:00|4137.6|4134.8|4138.1|4135.3|4139.1|4136.3|4137.1|4134.3|101
1600662000000|2020-09-21 04:20:00|4137.1|4134.3|4137.1|4134.3|4138.1|4135.3|4136.1|4133.3|39
1600662300000|2020-09-21 04:25:00|4136.2|4133.4|4135.1|4132.3|4136.2|4133.4|4134.1|4131.3|104
1600662600000|2020-09-21 04:30:00|4134.2|4131.4|4136.2|4133.4|4136.2|4133.4|4133.1|4130.3|114
1600662900000|2020-09-21 04:35:00|4137.1|4134.3|4136.2|4133.4|4137.1|4134.3|4135.1|4132.3|72
1600663200000|2020-09-21 04:40:00|4137.1|4134.3|4138.2|4135.4|4138.2|4135.4|4136.2|4133.4|59
1600663500000|2020-09-21 04:45:00|4137.2|4134.4|4134.2|4131.4|4138.2|4135.4|4134.2|4131.4|118
1600663800000|2020-09-21 04:50:00|4133.7|4130.9|4127.2|4124.4|4133.7|4130.9|4125.2|4122.4|593
1600664100000|2020-09-21 04:55:00|4128.2|4125.4|4126.2|4123.4|4128.2|4125.4|4125.2|4122.4|98
1600664400000|2020-09-21 05:00:00|4125.2|4122.4|4125.2|4122.4|4128.2|4125.4|4123.2|4120.4|415
1600664700000|2020-09-21 05:05:00|4126.2|4123.4|4126.2|4123.4|4128.2|4125.4|4126.2|4123.4|85
1600665000000|2020-09-21 05:10:00|4125.2|4122.4|4123.2|4120.4|4126.2|4123.4|4123.2|4120.4|214
1600665300000|2020-09-21 05:15:00|4124.2|4121.4|4124.2|4121.4|4125.2|4122.4|4120.2|4117.4|341
1600665600000|2020-09-21 05:20:00|4125.2|4122.4|4119.2|4116.4|4126.2|4123.4|4119.2|4116.4|259
1600665900000|2020-09-21 05:25:00|4120.2|4117.4|4119.2|4116.4|4121.2|4118.4|4118.2|4115.4|154
1600666200000|2020-09-21 05:30:00|4118.2|4115.4|4115.2|4112.4|4121.2|4118.4|4113.2|4110.4|539
1600666500000|2020-09-21 05:35:00|4116.2|4113.4|4116.2|4113.4|4117.2|4114.4|4112.2|4109.4|254
1600666800000|2020-09-21 05:40:00|4115.7|4112.9|4116.2|4113.4|4117.2|4114.4|4113.2|4110.4|232
1600667100000|2020-09-21 05:45:00|4117.2|4114.4|4118.2|4115.4|4118.2|4115.4|4116.2|4113.4|140
1600667400000|2020-09-21 05:50:00|4117.7|4114.9|4119.2|4116.4|4119.2|4116.4|4117.2|4114.4|153
1600667700000|2020-09-21 05:55:00|4118.2|4115.4|4116.2|4113.4|4119.2|4116.4|4116.2|4113.4|147
1600668000000|2020-09-21 06:00:00|4117.2|4114.4|4114.2|4111.4|4121.2|4118.4|4112.2|4109.4|328
1600668300000|2020-09-21 06:05:00|4115.2|4112.4|4106.7|4103.9|4115.2|4112.4|4102.2|4099.4|855
1600668600000|2020-09-21 06:10:00|4107.2|4104.4|4104.2|4101.4|4109.2|4106.4|4103.2|4100.4|288
1600668900000|2020-09-21 06:15:00|4103.7|4100.9|4096.2|4093.4|4104.2|4101.4|4096.2|4093.4|649
1600669200000|2020-09-21 06:20:00|4095.2|4092.4|4095.7|4092.9|4098.2|4095.4|4090.2|4087.4|765
1600669500000|2020-09-21 06:25:00|4095.2|4092.4|4093.2|4090.4|4098.2|4095.4|4090.2|4087.4|437
1600669800000|2020-09-21 06:30:00|4094.2|4091.4|4095.2|4092.4|4098.2|4095.4|4093.2|4090.4|592
1600670100000|2020-09-21 06:35:00|4094.2|4091.4|4096.2|4093.4|4098.2|4095.4|4090.2|4087.4|659
1600670400000|2020-09-21 06:40:00|4097.2|4094.4|4097.2|4094.4|4099.2|4096.4|4095.2|4092.4|297
1600670700000|2020-09-21 06:45:00|4096.3|4093.5|4094.2|4091.4|4096.3|4093.5|4093.2|4090.4|362
1600671000000|2020-09-21 06:50:00|4093.3|4090.5|4084.3|4081.5|4095.2|4092.4|4083.3|4080.5|1046
1600671300000|2020-09-21 06:55:00|4084.8|4082|4080.3|4077.5|4085.3|4082.5|4080.3|4077.5|947
1600671600000|2020-09-21 07:00:00|4081.3|4078.5|4081.3|4078.5|4091.3|4088.5|4076.3|4073.5|1527
1600671900000|2020-09-21 07:05:00|4082.3|4079.5|4086.3|4083.5|4088.3|4085.5|4080.3|4077.5|898
1600672200000|2020-09-21 07:10:00|4085.3|4082.5|4076.3|4073.5|4086.3|4083.5|4071.3|4068.5|1229
1600672500000|2020-09-21 07:15:00|4075.3|4072.5|4080.3|4077.5|4080.3|4077.5|4071.3|4068.5|695
1600672800000|2020-09-21 07:20:00|4079.3|4076.5|4066.3|4063.5|4080.3|4077.5|4062.3|4059.5|1548
1600673100000|2020-09-21 07:25:00|4065.3|4062.5|4079.3|4076.5|4079.3|4076.5|4063.3|4060.5|1377
1600673400000|2020-09-21 07:30:00|4078.3|4075.5|4061.3|4058.5|4078.3|4075.5|4059.3|4056.5|997
1600673700000|2020-09-21 07:35:00|4062.3|4059.5|4046.3|4043.5|4062.3|4059.5|4042.3|4039.5|3482
1600674000000|2020-09-21 07:40:00|4045.3|4042.5|4057.8|4055|4058.3|4055.5|4039.3|4036.5|2342
1600674300000|2020-09-21 07:45:00|4058.3|4055.5|4052.3|4049.5|4061.3|4058.5|4050.3|4047.5|932
1600674600000|2020-09-21 07:50:00|4051.8|4049|4044.3|4041.5|4053.3|4050.5|4042.3|4039.5|1143
1600674900000|2020-09-21 07:55:00|4043.3|4040.5|4047.3|4044.5|4047.3|4044.5|4041.3|4038.5|781
1600675200000|2020-09-21 08:00:00|4046.3|4043.5|4044.3|4041.5|4047.3|4044.5|4033.3|4030.5|2428
1600675500000|2020-09-21 08:05:00|4043.8|4041|4034.3|4031.5|4046.3|4043.5|4033.3|4030.5|959
1600675800000|2020-09-21 08:10:00|4033.3|4030.5|4028.4|4025.6|4035.3|4032.5|4025.4|4022.6|1476
1600676100000|2020-09-21 08:15:00|4027.9|4025.1|4021.4|4018.6|4030.4|4027.6|4021.4|4018.6|1369
1600676400000|2020-09-21 08:20:00|4020.9|4018.1|4035.4|4032.6|4037.3|4034.5|4020.4|4017.6|1884
1600676700000|2020-09-21 08:25:00|4036.3|4033.5|4034.4|4031.6|4036.4|4033.6|4027.3|4024.5|1450
1600677000000|2020-09-21 08:30:00|4035.4|4032.6|4041.4|4038.6|4043.4|4040.6|4029.4|4026.6|1892
1600677300000|2020-09-21 08:35:00|4042.4|4039.6|4043.4|4040.6|4049.4|4046.6|4038.4|4035.6|1083
1600677600000|2020-09-21 08:40:00|4042.9|4040.1|4025.4|4022.6|4042.9|4040.1|4025.4|4022.6|1058
1600677900000|2020-09-21 08:45:00|4024.4|4021.6|4023.4|4020.6|4033.4|4030.6|4019.4|4016.6|1655
1600678200000|2020-09-21 08:50:00|4022.9|4020.1|4029.4|4026.6|4030.9|4028.1|4017.4|4014.6|1269
1600678500000|2020-09-21 08:55:00|4028.4|4025.6|4031.4|4028.6|4032.4|4029.6|4026.4|4023.6|606
1600678800000|2020-09-21 09:00:00|4030.9|4028.1|4036.4|4033.6|4038.4|4035.6|4029.4|4026.6|868
1600679100000|2020-09-21 09:05:00|4037.4|4034.6|4048.4|4045.6|4051.4|4048.6|4036.4|4033.6|1242
1600679400000|2020-09-21 09:10:00|4049.4|4046.6|4060.4|4057.6|4063.4|4060.6|4049.4|4046.6|2095
1600679700000|2020-09-21 09:15:00|4061.4|4058.6|4060.4|4057.6|4066.4|4063.6|4058.4|4055.6|1018
1600680000000|2020-09-21 09:20:00|4060.9|4058.1|4060.4|4057.6|4061.4|4058.6|4052.4|4049.6|1168
1600680300000|2020-09-21 09:25:00|4061.4|4058.6|4058.4|4055.6|4062.4|4059.6|4054.4|4051.6|555
1600680600000|2020-09-21 09:30:00|4059.4|4056.6|4048.4|4045.6|4060.4|4057.6|4048.4|4045.6|824
1600680900000|2020-09-21 09:35:00|4047.4|4044.6|4052.4|4049.6|4057.4|4054.6|4047.4|4044.6|642
1600681200000|2020-09-21 09:40:00|4051.4|4048.6|4053.4|4050.6|4057.4|4054.6|4050.4|4047.6|430
1600681500000|2020-09-21 09:45:00|4054.4|4051.6|4046.4|4043.6|4054.4|4051.6|4043.4|4040.6|769
1600681800000|2020-09-21 09:50:00|4045.9|4043.1|4047.4|4044.6|4050.4|4047.6|4042.4|4039.6|1205
1600682100000|2020-09-21 09:55:00|4046.9|4044.1|4039.4|4036.6|4047.4|4044.6|4037.4|4034.6|574
1600682400000|2020-09-21 10:00:00|4038.5|4035.7|4044.9|4042.1|4045.4|4042.6|4038.4|4035.6|416
1600682700000|2020-09-21 10:05:00|4045.4|4042.6|4050.5|4047.7|4051.5|4048.7|4043.4|4040.6|591
1600683000000|2020-09-21 10:10:00|4050.4|4047.6|4038.4|4035.6|4051.9|4049.1|4038.4|4035.6|710
1600683300000|2020-09-21 10:15:00|4038|4035.2|4030.5|4027.7|4038.5|4035.7|4029.5|4026.7|853
1600683600000|2020-09-21 10:20:00|4031.4|4028.6|4043.5|4040.7|4044.5|4041.7|4029|4026.2|715
1600683900000|2020-09-21 10:25:00|4043|4040.2|4036.5|4033.7|4043.5|4040.7|4035.5|4032.7|589
1600684200000|2020-09-21 10:30:00|4035.5|4032.7|4042.5|4039.7|4044.5|4041.7|4035.5|4032.7|387
1600684500000|2020-09-21 10:35:00|4043|4040.2|4040.5|4037.7|4045.5|4042.7|4040.5|4037.7|334
1600684800000|2020-09-21 10:40:00|4041|4038.2|4036.5|4033.7|4041|4038.2|4034.5|4031.7|550
1600685100000|2020-09-21 10:45:00|4036|4033.2|4040.5|4037.7|4041.5|4038.7|4033.5|4030.7|560
1600685400000|2020-09-21 10:50:00|4040|4037.2|4041.5|4038.7|4045.5|4042.7|4038.5|4035.7|710
1600685700000|2020-09-21 10:55:00|4042.5|4039.7|4048|4045.2|4048.5|4045.7|4042.5|4039.7|407
1600686000000|2020-09-21 11:00:00|4048.5|4045.7|4049.5|4046.7|4052.5|4049.7|4046.5|4043.7|704
1600686300000|2020-09-21 11:05:00|4048.5|4045.7|4050.5|4047.7|4055.5|4052.7|4048.5|4045.7|1599
1600686600000|2020-09-21 11:10:00|4051|4048.2|4053.5|4050.7|4061.5|4058.7|4051|4048.2|1910
1600686900000|2020-09-21 11:15:00|4052.5|4049.7|4045.5|4042.7|4054.5|4051.7|4043.5|4040.7|866
1600687200000|2020-09-21 11:20:00|4045|4042.2|4053.5|4050.7|4056.5|4053.7|4044.5|4041.7|1857
1600687500000|2020-09-21 11:25:00|4052.5|4049.7|4050.5|4047.7|4056.5|4053.7|4048.5|4045.7|622
1600687800000|2020-09-21 11:30:00|4050|4047.2|4051.5|4048.7|4056.5|4053.7|4046.5|4043.7|495
1600688100000|2020-09-21 11:35:00|4051|4048.2|4053.5|4050.7|4056.5|4053.7|4048|4045.2|571
1600688400000|2020-09-21 11:40:00|4054.5|4051.7|4059.5|4056.7|4060.5|4057.7|4052.5|4049.7|487
1600688700000|2020-09-21 11:45:00|4058.5|4055.7|4056.5|4053.7|4061.5|4058.7|4053.5|4050.7|748
1600689000000|2020-09-21 11:50:00|4057.5|4054.7|4051.5|4048.7|4057.5|4054.7|4050.5|4047.7|371
1600689300000|2020-09-21 11:55:00|4052.5|4049.7|4053.5|4050.7|4055.5|4052.7|4050.5|4047.7|540
1600689600000|2020-09-21 12:00:00|4054.5|4051.7|4039.5|4036.7|4055.5|4052.7|4039.5|4036.7|1258
1600689900000|2020-09-21 12:05:00|4040.5|4037.7|4033.5|4030.7|4042.5|4039.7|4032.6|4029.8|1808
1600690200000|2020-09-21 12:10:00|4032.6|4029.8|4035.5|4032.7|4036.5|4033.7|4031.5|4028.7|722
1600690500000|2020-09-21 12:15:00|4034.6|4031.8|4047.5|4044.7|4048.5|4045.7|4031.5|4028.7|1159
1600690800000|2020-09-21 12:20:00|4048.5|4045.7|4038.5|4035.7|4048.5|4045.7|4037.6|4034.8|1477
1600691100000|2020-09-21 12:25:00|4038.1|4035.3|4035.6|4032.8|4043.6|4040.8|4035.6|4032.8|711
1600691400000|2020-09-21 12:30:00|4036.5|4033.7|4033.5|4030.7|4045|4042.2|4032.6|4029.8|2005
1600691700000|2020-09-21 12:35:00|4032.6|4029.8|4033.6|4030.8|4038.6|4035.8|4028.6|4025.8|1423
1600692000000|2020-09-21 12:40:00|4032.6|4029.8|4025.6|4022.8|4032.6|4029.8|4024.6|4021.8|1709
1600692300000|2020-09-21 12:45:00|4026.5|4023.7|4023.6|4020.8|4031.5|4028.7|4022.6|4019.8|1594
1600692600000|2020-09-21 12:50:00|4022.6|4019.8|4030.5|4027.7|4030.6|4027.8|4022.6|4019.8|1323
1600692900000|2020-09-21 12:55:00|4030.6|4027.8|4044.6|4041.8|4045.6|4042.8|4030.6|4027.8|2539
1600693200000|2020-09-21 13:00:00|4045.6|4042.8|4068.6|4065.8|4075.5|4072.7|4045.6|4042.8|7330
1600693500000|2020-09-21 13:05:00|4067.6|4064.8|4042.6|4039.8|4072.6|4069.8|4038.6|4035.8|5761
1600693800000|2020-09-21 13:10:00|4043.6|4040.8|4064.6|4061.8|4068.6|4065.8|4043.6|4040.8|2420
1600694100000|2020-09-21 13:15:00|4065.6|4062.8|4060.1|4057.3|4074.6|4071.8|4056.6|4053.8|3663
1600694400000|2020-09-21 13:20:00|4059.6|4056.8|4043.6|4040.8|4060.6|4057.8|4037.6|4034.8|2733
1600694700000|2020-09-21 13:25:00|4044.1|4041.3|4042.6|4039.8|4050.6|4047.8|4042.6|4039.8|2175
1600695000000|2020-09-21 13:30:00|4043.1|4040.3|4033.6|4030.8|4059.6|4056.8|4031.6|4028.8|3952
1600695300000|2020-09-21 13:35:00|4034.6|4031.8|4011.6|4008.8|4037.6|4034.8|4009.6|4006.8|5796
1600695600000|2020-09-21 13:40:00|4010.6|4007.8|4013.6|4010.8|4018.6|4015.8|4000.6|3997.8|6330
1600695900000|2020-09-21 13:45:00|4012.6|4009.8|4004.6|4001.8|4022.6|4019.8|4003.6|4000.8|3673
1600696200000|2020-09-21 13:50:00|4003.6|4000.8|4001.6|3998.8|4011.6|4008.8|3996.6|3993.8|4044
1600696500000|2020-09-21 13:55:00|4000.6|3997.8|4001.6|3998.8|4005.6|4002.8|3995.6|3992.8|2667
1600696800000|2020-09-21 14:00:00|4001.1|3998.3|4001.6|3998.8|4007.1|4004.3|3990.6|3987.8|5707
1600697100000|2020-09-21 14:05:00|4001.1|3998.3|3985.6|3982.8|4004.6|4001.8|3978.6|3975.8|6155
1600697400000|2020-09-21 14:10:00|3984.6|3981.8|3974.6|3971.8|3992.6|3989.8|3973.7|3970.9|4256
1600697700000|2020-09-21 14:15:00|3973.7|3970.9|3971.6|3968.8|3986.6|3983.8|3968.6|3965.8|4158
1600698000000|2020-09-21 14:20:00|3970.7|3967.9|3960.6|3957.8|3974.6|3971.8|3953.7|3950.9|4189
1600698300000|2020-09-21 14:25:00|3959.7|3956.9|3960.2|3957.4|3962.7|3959.9|3946.7|3943.9|6840
1600698600000|2020-09-21 14:30:00|3960.7|3957.9|3945.7|3942.9|3961.6|3958.8|3935.7|3932.9|5533
1600698900000|2020-09-21 14:35:00|3946.7|3943.9|3924.7|3921.9|3946.7|3943.9|3923.2|3920.4|4691
1600699200000|2020-09-21 14:40:00|3925.7|3922.9|3938.7|3935.9|3948.7|3945.9|3920.7|3917.9|8401
1600699500000|2020-09-21 14:45:00|3937.7|3934.9|3948.7|3945.9|3953.7|3950.9|3931.7|3928.9|4799
1600699800000|2020-09-21 14:50:00|3947.7|3944.9|3964.7|3961.9|3967.7|3964.9|3942.7|3939.9|4018
1600700100000|2020-09-21 14:55:00|3963.7|3960.9|3946.2|3943.4|3967.7|3964.9|3945.7|3942.9|2904
1600700400000|2020-09-21 15:00:00|3945.7|3942.9|3941.7|3938.9|3946.7|3943.9|3934.7|3931.9|3546
1600700700000|2020-09-21 15:05:00|3941.2|3938.4|3953.7|3950.9|3955.2|3952.4|3934.7|3931.9|3026
1600701000000|2020-09-21 15:10:00|3953.2|3950.4|3925.7|3922.9|3953.7|3950.9|3924.7|3921.9|3388
1600701300000|2020-09-21 15:15:00|3924.7|3921.9|3909.7|3906.9|3925.7|3922.9|3899.7|3896.9|7202
1600701600000|2020-09-21 15:20:00|3908.7|3905.9|3919.7|3916.9|3921.7|3918.9|3901.7|3898.9|4364
1600701900000|2020-09-21 15:25:00|3918.8|3916|3910.7|3907.9|3927.7|3924.9|3910.7|3907.9|4788
1600702200000|2020-09-21 15:30:00|3909.8|3907|3892.7|3889.9|3919.7|3916.9|3889.8|3887|6100
1600702500000|2020-09-21 15:35:00|3892.8|3890|3895.7|3892.9|3906.7|3903.9|3890.8|3888|3649
1600702800000|2020-09-21 15:40:00|3896.2|3893.4|3909.7|3906.9|3913.7|3910.9|3894.7|3891.9|3306
1600703100000|2020-09-21 15:45:00|3908.8|3906|3926.7|3923.9|3928.8|3926|3902.8|3900|3409
1600703400000|2020-09-21 15:50:00|3926.2|3923.4|3940.7|3937.9|3940.7|3937.9|3923.8|3921|4225
1600703700000|2020-09-21 15:55:00|3941.2|3938.4|3954.7|3951.9|3955.7|3952.9|3939.7|3936.9|3338
1600704000000|2020-09-21 16:00:00|3955.7|3952.9|3956.7|3953.9|3959.7|3956.9|3947.7|3944.9|2983
1600704300000|2020-09-21 16:05:00|3955.7|3952.9|3961.7|3958.9|3963.7|3960.9|3954.7|3951.9|1994
1600704600000|2020-09-21 16:10:00|3960.7|3957.9|3946.7|3943.9|3961.7|3958.9|3944.8|3942|2045
1600704900000|2020-09-21 16:15:00|3946.2|3943.4|3943.7|3940.9|3953.7|3950.9|3937.8|3935|2221
1600705200000|2020-09-21 16:20:00|3943.3|3940.5|3931.8|3929|3943.7|3940.9|3931.7|3928.9|2766
1600705500000|2020-09-21 16:25:00|3931.7|3928.9|3931.8|3929|3939.8|3937|3929.8|3927|1478
1600705800000|2020-09-21 16:30:00|3932.8|3930|3920.8|3918|3935.8|3933|3919.8|3917|2332
1600706100000|2020-09-21 16:35:00|3921.8|3919|3931.8|3929|3934.8|3932|3921.8|3919|1685
1600706400000|2020-09-21 16:40:00|3932.8|3930|3927.8|3925|3938.8|3936|3926.8|3924|1773
1600706700000|2020-09-21 16:45:00|3928.3|3925.5|3947.8|3945|3947.8|3945|3927.8|3925|1794
1600707000000|2020-09-21 16:50:00|3946.8|3944|3947.8|3945|3950.8|3948|3939.8|3937|1687
1600707300000|2020-09-21 16:55:00|3948.3|3945.5|3947.8|3945|3952.8|3950|3942.8|3940|1342
1600707600000|2020-09-21 17:00:00|3948.8|3946|3942.8|3940|3953.8|3951|3932.8|3930|1921
1600707900000|2020-09-21 17:05:00|3941.8|3939|3932.8|3930|3943.8|3941|3929.8|3927|1284
1600708200000|2020-09-21 17:10:00|3932.3|3929.5|3926.8|3924|3934.8|3932|3924.8|3922|1810
1600708500000|2020-09-21 17:15:00|3927.8|3925|3917.8|3915|3930.8|3928|3916.8|3914|1778
1600708800000|2020-09-21 17:20:00|3917.3|3914.5|3920.8|3918|3923.8|3921|3915.8|3913|1363
1600709100000|2020-09-21 17:25:00|3921.8|3919|3922.8|3920|3924.8|3922|3918.8|3916|1668
1600709400000|2020-09-21 17:30:00|3923.8|3921|3915.8|3913|3930.8|3928|3914.8|3912|2152
1600709700000|2020-09-21 17:35:00|3916.8|3914|3917.8|3915|3920.8|3918|3911.8|3909|1442
1600710000000|2020-09-21 17:40:00|3918.8|3916|3918.8|3916|3923.9|3921.1|3916.8|3914|1522
1600710300000|2020-09-21 17:45:00|3917.9|3915.1|3912.8|3910|3918.9|3916.1|3912.8|3910|1108
1600710600000|2020-09-21 17:50:00|3912.9|3910.1|3923.9|3921.1|3929.9|3927.1|3912.8|3910|1690
1600710900000|2020-09-21 17:55:00|3922.9|3920.1|3930.9|3928.1|3931.9|3929.1|3921.8|3919|2356
1600711200000|2020-09-21 18:00:00|3931.8|3929|3932.9|3930.1|3934.8|3932|3925.9|3923.1|2417
1600711500000|2020-09-21 18:05:00|3931.9|3929.1|3940.9|3938.1|3940.9|3938.1|3923.9|3921.1|2723
1600711800000|2020-09-21 18:10:00|3940.8|3938|3937.9|3935.1|3942.9|3940.1|3921.9|3919.1|4520
1600712100000|2020-09-21 18:15:00|3938.9|3936.1|3927.9|3925.1|3941.9|3939.1|3925.9|3923.1|3016
1600712400000|2020-09-21 18:20:00|3928.9|3926.1|3932.9|3930.1|3940.9|3938.1|3927.9|3925.1|3145
1600712700000|2020-09-21 18:25:00|3933.4|3930.6|3955.8|3953|3975.8|3973|3932.9|3930.1|16750
1600713000000|2020-09-21 18:30:00|3956.8|3954|3955.8|3953|3964.8|3962|3949.3|3946.5|5401
1600713300000|2020-09-21 18:35:00|3956.8|3954|3950.8|3948|3957.8|3955|3948.8|3946|976
1600713600000|2020-09-21 18:40:00|3949.8|3947|3960.8|3958|3961.8|3959|3949.8|3947|996
1600713900000|2020-09-21 18:45:00|3961.3|3958.5|3964.8|3962|3967.8|3965|3958.8|3956|962
1600714200000|2020-09-21 18:50:00|3963.8|3961|3962.8|3960|3965.8|3963|3962.8|3960|352
1600714500000|2020-09-21 18:55:00|3962.9|3960.1|3962.8|3960|3965.8|3963|3961.8|3959|859
1600714800000|2020-09-21 19:00:00|3961.8|3959|3980.8|3978|3981.8|3979|3961.8|3959|1321
1600715100000|2020-09-21 19:05:00|3981.3|3978.5|3987.8|3985|3988.8|3986|3978.8|3976|1788
1600715400000|2020-09-21 19:10:00|3988.3|3985.5|3977.8|3975|3988.8|3986|3976.8|3974|796
1600715700000|2020-09-21 19:15:00|3978.8|3976|3979.8|3977|3983.8|3981|3975.8|3973|881
1600716000000|2020-09-21 19:20:00|3980.8|3978|3978.3|3975.5|3981.8|3979|3975.8|3973|364
1600716300000|2020-09-21 19:25:00|3977.8|3975|3976.8|3974|3978.8|3976|3973.8|3971|574
1600716600000|2020-09-21 19:30:00|3977.8|3975|3976.8|3974|3977.8|3975|3974.9|3972.1|528
1600716900000|2020-09-21 19:35:00|3976.9|3974.1|3976.8|3974|3980.9|3978.1|3975.8|3973|887
1600717200000|2020-09-21 19:40:00|3976.9|3974.1|3975.8|3973|3978.9|3976.1|3972.8|3970|477
1600717500000|2020-09-21 19:45:00|3976.3|3973.5|3973.9|3971.1|3977.8|3975|3971.8|3969|544
1600717800000|2020-09-21 19:50:00|3973.8|3971|3980.9|3978.1|3981.9|3979.1|3972.8|3970|659
1600718100000|2020-09-21 19:55:00|3981.8|3979|3990.8|3988|3991.8|3989|3981.8|3979|1289
1600718400000|2020-09-21 20:00:00|3991.3|3988.5|3986.8|3984|3991.3|3988.5|3985.8|3983|334
1600718700000|2020-09-21 20:05:00|3985.8|3983|3992.8|3990|3993.8|3991|3985.8|3983|630
1600719000000|2020-09-21 20:10:00|3991.9|3989.1|3991.8|3989|3993.8|3991|3990.8|3988|272
1600719300000|2020-09-21 20:15:00|3992.8|3990|3989.8|3987|3992.8|3990|3989.8|3987|117
1600719600000|2020-09-21 20:20:00|3990.3|3987.5|3988.9|3986.1|3990.8|3988|3988.8|3986|86
1600719900000|2020-09-21 20:25:00|3989.3|3986.5|3989.8|3987|3989.9|3987.1|3988.9|3986.1|55
1600720200000|2020-09-21 20:30:00|3989.9|3987.1|3985.9|3983.1|3990.8|3988|3984.8|3982|320
1600720500000|2020-09-21 20:35:00|3985.8|3983|3983.8|3981|3985.9|3983.1|3981.8|3979|237
1600720800000|2020-09-21 20:40:00|3983.9|3981.1|3990.9|3988.1|3991.9|3989.1|3983.9|3981.1|173
1600721100000|2020-09-21 20:45:00|3990.8|3988|3982.8|3980|3995.8|3993|3982.8|3980|403
1600721400000|2020-09-21 20:50:00|3982.9|3980.1|3984.9|3982.1|3984.9|3982.1|3980.9|3978.1|213
1600721700000|2020-09-21 20:55:00|3983.9|3981.1|3984.4|3981.6|3987.9|3985.1|3981.4|3975|589
1600725600000|2020-09-21 22:00:00|3981.9|3979.1|3999.9|3997.1|3999.9|3997.1|3979.9|3977.1|592
1600725900000|2020-09-21 22:05:00|3998.9|3996.1|3991.9|3989.1|3999.9|3997.1|3988.2|3985.4|648
1600726200000|2020-09-21 22:10:00|3992.4|3989.6|3987.9|3985.1|3992.4|3989.6|3986.9|3984.1|106
1600726500000|2020-09-21 22:15:00|3988.9|3986.1|3990.9|3988.1|3990.9|3988.1|3984.9|3982.1|114
1600726800000|2020-09-21 22:20:00|3991.9|3989.1|3988.9|3986.1|3992.9|3990.1|3987.9|3985.1|110
1600727100000|2020-09-21 22:25:00|3988|3985.2|3987|3984.2|3989.9|3987.1|3986|3983.2|59
1600727400000|2020-09-21 22:30:00|3987.9|3985.1|3989.9|3987.1|3989.9|3987.1|3987|3984.2|62
1600727700000|2020-09-21 22:35:00|3990|3987.2|3988|3985.2|3990|3987.2|3988|3985.2|53
1600728000000|2020-09-21 22:40:00|3988.4|3985.6|3987.9|3985.1|3991|3988.2|3986.9|3984.1|56
1600728300000|2020-09-21 22:45:00|3986.9|3984.1|3985.5|3982.7|3988|3985.2|3984.9|3982.1|72
1600728600000|2020-09-21 22:50:00|3985.9|3983.1|3990.5|3987.7|3991|3987.7|3984|3981|113
1600728900000|2020-09-21 22:55:00|3990|3987.2|3992|3989.2|3992.9|3990.1|3989|3986.2|95
1600729200000|2020-09-21 23:00:00|3992.4|3989.6|3989|3986.2|3992.9|3990.1|3988|3985.2|62
1600729500000|2020-09-21 23:05:00|3989.9|3987.1|3990|3987.2|3990|3987.2|3987.5|3984.7|48
1600729800000|2020-09-21 23:10:00|3990.9|3988.1|3989|3986.2|3991|3988.2|3988|3985.2|52
1600730100000|2020-09-21 23:15:00|3990|3987.2|3991|3988.2|3992|3989.2|3990|3987.2|38
1600730400000|2020-09-21 23:20:00|3990|3987.2|3990|3987.2|3992|3989.2|3989|3986.2|51
1600730700000|2020-09-21 23:25:00|3991|3988.2|3992|3989.2|3992|3989.2|3990|3987.2|39
1600731000000|2020-09-21 23:30:00|3991|3988.2|3992|3989.2|3992|3989.2|3991|3988.2|52
1600731300000|2020-09-21 23:35:00|3992.5|3989.7|3995|3992.2|3995|3992.2|3992.5|3989.7|55
1600731600000|2020-09-21 23:40:00|3996|3993.2|3994|3991.2|3996|3993.2|3993|3990.2|97
1600731900000|2020-09-21 23:45:00|3993|3990.2|3994|3991.2|3995|3992.2|3992|3989.2|104
1600732200000|2020-09-21 23:50:00|3993.5|3990.7|3994|3991.2|3995|3992.2|3991|3988.2|89
1600732500000|2020-09-21 23:55:00|3995|3992.2|3996|3993.2|3997|3994.2|3994|3991.2|77
1600732800000|2020-09-22 00:00:00|3996.9|3994.1|3995|3992.2|3997|3994.2|3988|3985.2|599
1600733100000|2020-09-22 00:05:00|3994|3991.2|3998|3995.2|3999|3996.2|3993.5|3990.7|230
1600733400000|2020-09-22 00:10:00|3997.5|3994.7|3997|3994.2|4002.5|3999.7|3996|3993.2|495
1600733700000|2020-09-22 00:15:00|3996|3993.2|3996|3993.2|3998|3995.2|3994|3991.2|233
1600734000000|2020-09-22 00:20:00|3995.5|3992.7|3992|3989.2|3995.5|3992.7|3992|3989.2|161
1600734300000|2020-09-22 00:25:00|3991|3988.2|3993|3990.2|3994|3991.2|3991|3988.2|184
1600734600000|2020-09-22 00:30:00|3994|3991.2|3976|3973.2|3994|3991.2|3975|3972.2|807
1600734900000|2020-09-22 00:35:00|3976.1|3973.3|3986.1|3983.3|3986.1|3983.3|3975.1|3972.3|524
1600735200000|2020-09-22 00:40:00|3985.1|3982.3|3984.1|3981.3|3986.1|3983.3|3980.1|3977.3|165
1600735500000|2020-09-22 00:45:00|3983.1|3980.3|3986|3983.2|3987|3984.2|3979.1|3976.3|281
1600735800000|2020-09-22 00:50:00|3986.1|3983.3|3991.1|3988.3|3991.1|3988.3|3983|3980.2|242
1600736100000|2020-09-22 00:55:00|3991|3988.2|3988|3985.2|3992|3989.2|3985.6|3982.8|262
1600736400000|2020-09-22 01:00:00|3988.1|3985.3|3993|3990.2|3997|3994.2|3979|3976.2|712
1600736700000|2020-09-22 01:05:00|3993.1|3990.3|3988.1|3985.3|3993.1|3990.3|3986.1|3983.3|279
1600737000000|2020-09-22 01:10:00|3989.1|3986.3|3976.1|3973.3|3989.1|3986.3|3976.1|3973.3|491
1600737300000|2020-09-22 01:15:00|3975.1|3972.3|3968.6|3965.8|3977.1|3974.3|3967.1|3964.3|548
1600737600000|2020-09-22 01:20:00|3968.1|3965.3|3965.5|3962.7|3969.1|3966.3|3963.1|3960.3|744
1600737900000|2020-09-22 01:25:00|3965.6|3962.8|3970.1|3967.3|3975.1|3972.3|3964.1|3961.3|496
1600738200000|2020-09-22 01:30:00|3970.6|3967.8|3978.1|3975.3|3979.1|3976.3|3967.1|3964.3|451
1600738500000|2020-09-22 01:35:00|3979|3976.2|3983.1|3980.3|3985.1|3982.3|3977.1|3974.3|464
1600738800000|2020-09-22 01:40:00|3982.1|3979.3|3979.1|3976.3|3983.1|3980.3|3977.1|3974.3|227
1600739100000|2020-09-22 01:45:00|3978.1|3975.3|3980.1|3977.3|3982.1|3979.3|3977.1|3974.3|214
1600739400000|2020-09-22 01:50:00|3979.6|3976.8|3979|3976.2|3983.1|3980.3|3976.1|3973.3|251
1600739700000|2020-09-22 01:55:00|3979.1|3976.3|3976.1|3973.3|3981.1|3978.3|3975.1|3972.3|228
1600740000000|2020-09-22 02:00:00|3975.6|3972.8|3986.1|3983.3|3988.1|3985.3|3975.1|3972.3|499
1600740300000|2020-09-22 02:05:00|3986.6|3983.8|3983.1|3980.3|3987.1|3984.3|3982.1|3979.3|145
1600740600000|2020-09-22 02:10:00|3984.1|3981.3|3972.1|3969.3|3984.1|3981.3|3972.1|3969.3|305
1600740900000|2020-09-22 02:15:00|3971.6|3968.8|3968.1|3965.3|3973.1|3970.3|3967.1|3964.3|387
1600741200000|2020-09-22 02:20:00|3969.1|3966.3|3971.1|3968.3|3972.1|3969.3|3967.1|3964.3|167
1600741500000|2020-09-22 02:25:00|3971.6|3968.8|3967.1|3964.3|3974.1|3971.3|3967.1|3964.3|173
1600741800000|2020-09-22 02:30:00|3967.6|3964.8|3971.1|3968.3|3974.1|3971.3|3967.1|3964.3|206
1600742100000|2020-09-22 02:35:00|3970.1|3967.3|3971.1|3968.3|3973.1|3970.3|3969.1|3966.3|149
1600742400000|2020-09-22 02:40:00|3970.1|3967.3|3976.1|3973.3|3976.1|3973.3|3969.1|3966.3|190
1600742700000|2020-09-22 02:45:00|3975.6|3972.8|3975.1|3972.3|3977.1|3974.3|3973.1|3970.3|166
1600743000000|2020-09-22 02:50:00|3976.1|3973.3|3971.2|3968.4|3978.1|3975.3|3970.7|3967.9|256
1600743300000|2020-09-22 02:55:00|3972.1|3969.3|3973.1|3970.3|3974.1|3971.3|3969.2|3966.4|200
1600743600000|2020-09-22 03:00:00|3973.6|3970.8|3967.1|3964.3|3975.1|3972.3|3965.1|3962.3|456
1600743900000|2020-09-22 03:05:00|3966.2|3963.4|3968.1|3965.3|3971.1|3968.3|3965.2|3962.4|201
1600744200000|2020-09-22 03:10:00|3967.2|3964.4|3965.2|3962.4|3968.2|3965.4|3964.1|3961.3|195
1600744500000|2020-09-22 03:15:00|3965.1|3962.3|3969.2|3966.4|3970.2|3967.4|3964.2|3961.4|214
1600744800000|2020-09-22 03:20:00|3970.1|3967.3|3976.2|3973.4|3977.2|3974.4|3969.1|3966.3|260
1600745100000|2020-09-22 03:25:00|3977.2|3974.4|3977.2|3974.4|3977.6|3974.8|3974.2|3971.4|234
1600745400000|2020-09-22 03:30:00|3976.2|3973.4|3973.2|3970.4|3977.2|3974.4|3971.2|3968.4|144
1600745700000|2020-09-22 03:35:00|3974.1|3971.3|3979.1|3976.3|3980.1|3977.3|3974.1|3971.3|190
1600746000000|2020-09-22 03:40:00|3979.2|3976.4|3977.2|3974.4|3980.2|3977.4|3977.1|3974.3|217
1600746300000|2020-09-22 03:45:00|3977.6|3974.8|3976.1|3973.3|3978.2|3975.4|3974.2|3971.4|103
1600746600000|2020-09-22 03:50:00|3976.2|3973.4|3975.2|3972.4|3977.2|3974.4|3972.2|3969.4|194
1600746900000|2020-09-22 03:55:00|3974.7|3971.9|3971.2|3968.4|3977.2|3974.4|3971.2|3968.4|150
1600747200000|2020-09-22 04:00:00|3970.2|3967.4|3970.2|3967.4|3971.2|3968.4|3968.2|3965.4|136
1600747500000|2020-09-22 04:05:00|3971.1|3968.3|3973.2|3970.4|3973.2|3970.4|3970.2|3967.4|81
1600747800000|2020-09-22 04:10:00|3972.2|3969.4|3972.2|3969.4|3975.2|3972.4|3971.2|3968.4|111
1600748100000|2020-09-22 04:15:00|3971.7|3968.9|3971.2|3968.4|3971.7|3968.9|3969.2|3966.4|72
1600748400000|2020-09-22 04:20:00|3970.7|3967.9|3970.2|3967.4|3971.2|3968.4|3969.2|3966.4|64
1600748700000|2020-09-22 04:25:00|3969.2|3966.4|3971.2|3968.4|3972.2|3969.4|3968.2|3965.4|103
1600749000000|2020-09-22 04:30:00|3971.7|3968.9|3976.2|3973.4|3977.2|3974.4|3971.2|3968.4|155
1600749300000|2020-09-22 04:35:00|3975.2|3972.4|3976.2|3973.4|3977.2|3974.4|3975.2|3972.4|145
1600749600000|2020-09-22 04:40:00|3975.7|3972.9|3974.2|3971.4|3976.2|3973.4|3974.2|3971.4|91
1600749900000|2020-09-22 04:45:00|3973.7|3970.9|3971.2|3968.4|3973.7|3970.9|3970.2|3967.4|90
1600750200000|2020-09-22 04:50:00|3970.2|3967.4|3971.2|3968.4|3972.2|3969.4|3968.2|3965.4|116
1600750500000|2020-09-22 04:55:00|3970.2|3967.4|3971.2|3968.4|3972.2|3969.4|3968.2|3965.4|45
1600750800000|2020-09-22 05:00:00|3970.3|3967.5|3963.2|3960.4|3970.3|3967.5|3962.3|3959.5|530
1600751100000|2020-09-22 05:05:00|3962.7|3959.9|3961.3|3958.5|3963.2|3960.4|3960.2|3957.4|330
1600751400000|2020-09-22 05:10:00|3961.8|3959|3961.3|3958.5|3963.3|3960.5|3961.2|3958.4|118
1600751700000|2020-09-22 05:15:00|3961.2|3958.4|3944.2|3941.4|3961.2|3958.4|3944.2|3941.4|1612
1600752000000|2020-09-22 05:20:00|3943.8|3941|3942.3|3939.5|3944.2|3941.4|3939.2|3936.4|574
1600752300000|2020-09-22 05:25:00|3942.2|3939.4|3942.2|3939.4|3944.2|3941.4|3939.2|3936.4|277
1600752600000|2020-09-22 05:30:00|3941.3|3938.5|3942.2|3939.4|3946.2|3943.4|3940.2|3937.4|429
1600752900000|2020-09-22 05:35:00|3943.2|3940.4|3941.3|3938.5|3945.2|3942.4|3940.3|3937.5|242
1600753200000|2020-09-22 05:40:00|3942.3|3939.5|3943.3|3940.5|3946.3|3943.5|3942.3|3939.5|194
1600753500000|2020-09-22 05:45:00|3944.2|3941.4|3947.3|3944.5|3950.2|3947.4|3942.3|3939.5|432
1600753800000|2020-09-22 05:50:00|3948.2|3945.4|3949.3|3946.5|3952.2|3949.4|3947.2|3944.4|326
1600754100000|2020-09-22 05:55:00|3950.2|3947.4|3944.8|3942|3950.2|3947.4|3944.3|3941.5|355
1600754400000|2020-09-22 06:00:00|3945.3|3942.5|3958.3|3955.5|3960.3|3957.5|3945.3|3942.5|696
1600754700000|2020-09-22 06:05:00|3957.8|3955|3956.3|3953.5|3958.3|3955.5|3952.3|3949.5|321
1600755000000|2020-09-22 06:10:00|3955.3|3952.5|3957.3|3954.5|3959.3|3956.5|3953.3|3950.5|246
1600755300000|2020-09-22 06:15:00|3957.8|3955|3947.3|3944.5|3958.3|3955.5|3946.3|3943.5|593
1600755600000|2020-09-22 06:20:00|3946.8|3944|3948.3|3945.5|3951.3|3948.5|3944.3|3941.5|527
1600755900000|2020-09-22 06:25:00|3947.3|3944.5|3959.3|3956.5|3967.3|3964.5|3947.3|3944.5|965
1600756200000|2020-09-22 06:30:00|3960.3|3957.5|3963.3|3960.5|3966.8|3964|3957.3|3954.5|772
1600756500000|2020-09-22 06:35:00|3962.8|3960|3949.3|3946.5|3964.3|3961.5|3949.3|3946.5|1145
1600756800000|2020-09-22 06:40:00|3950.3|3947.5|3947.3|3944.5|3952.3|3949.5|3946.3|3943.5|833
1600757100000|2020-09-22 06:45:00|3946.8|3944|3948.8|3946|3951.3|3948.5|3941.3|3938.5|640
1600757400000|2020-09-22 06:50:00|3949.3|3946.5|3951.3|3948.5|3954.3|3951.5|3949.3|3946.5|579
1600757700000|2020-09-22 06:55:00|3952.3|3949.5|3956.3|3953.5|3958.3|3955.5|3951.3|3948.5|552
1600758000000|2020-09-22 07:00:00|3955.3|3952.5|3977.3|3974.5|3979.3|3976.5|3948.3|3945.5|1676
1600758300000|2020-09-22 07:05:00|3976.8|3974|3970.3|3967.5|3977.3|3974.5|3967.3|3964.5|733
1600758600000|2020-09-22 07:10:00|3970.8|3968|3966.3|3963.5|3971.3|3968.5|3961.3|3958.5|843
1600758900000|2020-09-22 07:15:00|3965.8|3963|3959.3|3956.5|3970.3|3967.5|3956.3|3953.5|869
1600759200000|2020-09-22 07:20:00|3958.3|3955.5|3965.3|3962.5|3970.3|3967.5|3957.3|3954.5|850
1600759500000|2020-09-22 07:25:00|3964.4|3961.6|3964.3|3961.5|3966.3|3963.5|3957.3|3954.5|796
1600759800000|2020-09-22 07:30:00|3965.3|3962.5|3957.3|3954.5|3975.3|3972.5|3954.3|3951.5|1316
1600760100000|2020-09-22 07:35:00|3956.3|3953.5|3960.3|3957.5|3962.3|3959.5|3953.3|3950.5|1040
1600760400000|2020-09-22 07:40:00|3960.8|3958|3954.3|3951.5|3963.3|3960.5|3954.3|3951.5|509
1600760700000|2020-09-22 07:45:00|3954.8|3952|3958.3|3955.5|3964.3|3961.5|3954.3|3951.5|769
1600761000000|2020-09-22 07:50:00|3957.8|3955|3963.3|3960.5|3965.3|3962.5|3957.4|3954.6|583
1600761300000|2020-09-22 07:55:00|3962.4|3959.6|3973.4|3970.6|3974.4|3971.6|3962.3|3959.5|759
1600761600000|2020-09-22 08:00:00|3974.3|3971.5|3983.3|3980.5|3987.3|3984.5|3974.3|3971.5|2073
1600761900000|2020-09-22 08:05:00|3984.3|3981.5|3989.3|3986.5|3991.3|3988.5|3979.3|3976.5|985
1600762200000|2020-09-22 08:10:00|3988.3|3985.5|3991.3|3988.5|3993.8|3991|3985.3|3982.5|738
1600762500000|2020-09-22 08:15:00|3990.8|3988|3984.3|3981.5|3996.3|3993.5|3983.3|3980.5|741
1600762800000|2020-09-22 08:20:00|3983.4|3980.6|3977.3|3974.5|3984.3|3981.5|3977.3|3974.5|1077
1600763100000|2020-09-22 08:25:00|3977.4|3974.6|3979.4|3976.6|3981.4|3978.6|3973.3|3970.5|1431
1600763400000|2020-09-22 08:30:00|3980.4|3977.6|3979.4|3976.6|3982.4|3979.6|3974.4|3971.6|1067
1600763700000|2020-09-22 08:35:00|3980.3|3977.5|3982.4|3979.6|3990.3|3987.5|3978.4|3975.6|1075
1600764000000|2020-09-22 08:40:00|3983.3|3980.5|3987.3|3984.5|3989.9|3987.1|3979.4|3976.6|521
1600764300000|2020-09-22 08:45:00|3986.4|3983.6|3988.3|3985.5|3989.4|3986.6|3985.3|3982.5|327
1600764600000|2020-09-22 08:50:00|3988.4|3985.6|3996.3|3993.5|4000.3|3997.5|3988.3|3985.5|1027
1600764900000|2020-09-22 08:55:00|3996.8|3994|4006.3|4003.5|4006.3|4003.5|3996.8|3994|1374
1600765200000|2020-09-22 09:00:00|4006.4|4003.6|4002.4|3999.6|4007.3|4004.5|3998.3|3995.5|982
1600765500000|2020-09-22 09:05:00|4003.3|4000.5|3998.4|3995.6|4003.9|4001.1|3995.4|3992.6|607
1600765800000|2020-09-22 09:10:00|3999.3|3996.5|4014.3|4011.5|4019.3|4016.5|3997.9|3995.1|2019
1600766100000|2020-09-22 09:15:00|4013.9|4011.1|4013.4|4010.6|4022.3|4019.5|4013.3|4010.5|924
1600766400000|2020-09-22 09:20:00|4013.3|4010.5|4027.4|4024.6|4028.4|4025.6|4012.3|4009.5|2098
1600766700000|2020-09-22 09:25:00|4026.4|4023.6|4015.4|4012.6|4026.4|4023.6|4014.4|4011.6|904
1600767000000|2020-09-22 09:30:00|4015.9|4013.1|4007.4|4004.6|4016.4|4013.6|4006.4|4003.6|780
1600767300000|2020-09-22 09:35:00|4008.4|4005.6|4013.9|4011.1|4014.4|4011.6|4007.4|4004.6|614
1600767600000|2020-09-22 09:40:00|4013.4|4010.6|4018.4|4015.6|4018.4|4015.6|4012.4|4009.6|474
1600767900000|2020-09-22 09:45:00|4017.9|4015.1|4014.4|4011.6|4018.4|4015.6|4012.4|4009.6|365
1600768200000|2020-09-22 09:50:00|4015.4|4012.6|4010.4|4007.6|4018.4|4015.6|4009.5|4006.7|520
1600768500000|2020-09-22 09:55:00|4009.5|4006.7|4012.4|4009.6|4012.5|4009.7|4006.4|4003.6|352
1600768800000|2020-09-22 10:00:00|4012.5|4009.7|4018.4|4015.6|4019.4|4016.6|4012.4|4009.6|616
1600769100000|2020-09-22 10:05:00|4017.5|4014.7|4004.4|4001.6|4018.4|4015.6|4003.4|4000.6|962
1600769400000|2020-09-22 10:10:00|4003.5|4000.7|4004.5|4001.7|4009.4|4006.6|4003.5|4000.7|552
1600769700000|2020-09-22 10:15:00|4005.5|4002.7|3997.5|3994.7|4007.4|4004.6|3996.5|3993.7|899
1600770000000|2020-09-22 10:20:00|3997.4|3994.6|3995.5|3992.7|4002.5|3999.7|3994.5|3991.7|665
1600770300000|2020-09-22 10:25:00|3996.5|3993.7|4000.5|3997.7|4001.5|3998.7|3994.5|3991.7|506
1600770600000|2020-09-22 10:30:00|3999.5|3996.7|4004.5|4001.7|4004.5|4001.7|3999.5|3996.7|693
1600770900000|2020-09-22 10:35:00|4005.4|4002.6|3998.5|3995.7|4006.5|4003.7|3998.5|3995.7|536
1600771200000|2020-09-22 10:40:00|3999.4|3996.6|3998.5|3995.7|4001.4|3998.6|3998.5|3995.7|297
1600771500000|2020-09-22 10:45:00|3997.5|3994.7|3985.5|3982.7|3997.5|3994.7|3984.5|3981.7|1092
1600771800000|2020-09-22 10:50:00|3986.5|3983.7|3992.5|3989.7|3992.5|3989.7|3983.5|3980.7|667
1600772100000|2020-09-22 10:55:00|3992|3989.2|3991.5|3988.7|3995.5|3992.7|3990.5|3987.7|563
1600772400000|2020-09-22 11:00:00|3991|3988.2|3992.5|3989.7|3993|3990.2|3985.5|3982.7|721
1600772700000|2020-09-22 11:05:00|3993|3990.2|3993.5|3990.7|3995.5|3992.7|3991.5|3988.7|299
1600773000000|2020-09-22 11:10:00|3992.5|3989.7|3986.6|3983.8|3992.5|3989.7|3983.5|3980.7|848
1600773300000|2020-09-22 11:15:00|3987.1|3984.3|4002.6|3999.8|4002.6|3999.8|3987.1|3984.3|689
1600773600000|2020-09-22 11:20:00|4001.6|3998.8|4001.5|3998.7|4003.6|4000.8|3999.6|3996.8|517
1600773900000|2020-09-22 11:25:00|4001.6|3998.8|4010.5|4007.7|4011.5|4008.7|4000.6|3997.8|1304
1600774200000|2020-09-22 11:30:00|4011.5|4008.7|4008.5|4005.7|4012.5|4009.7|4007.5|4004.7|585
1600774500000|2020-09-22 11:35:00|4008|4005.2|4002.5|3999.7|4009.5|4006.7|4002.5|3999.7|438
1600774800000|2020-09-22 11:40:00|4003.4|4000.6|3999.5|3996.7|4004.5|4001.7|3998.5|3995.7|577
1600775100000|2020-09-22 11:45:00|3998.6|3995.8|3982.6|3979.8|4000.5|3997.7|3981.5|3978.7|1616
1600775400000|2020-09-22 11:50:00|3982.1|3979.3|3970.6|3967.8|3987.6|3984.8|3968.6|3965.8|1941
1600775700000|2020-09-22 11:55:00|3971.1|3968.3|3972.1|3969.3|3979.6|3976.8|3967.6|3964.8|1450
1600776000000|2020-09-22 12:00:00|3971.6|3968.8|3962.6|3959.8|3976.6|3973.8|3952.6|3949.8|2928
1600776300000|2020-09-22 12:05:00|3963.5|3960.7|3966.6|3963.8|3966.6|3963.8|3954.6|3951.8|1578
1600776600000|2020-09-22 12:10:00|3965.6|3962.8|3969.6|3966.8|3969.6|3966.8|3964.6|3961.8|917
1600776900000|2020-09-22 12:15:00|3968.6|3965.8|3957.6|3954.8|3969.6|3966.8|3956.6|3953.8|964
1600777200000|2020-09-22 12:20:00|3956.6|3953.8|3956.6|3953.8|3959.6|3956.8|3951.2|3948.4|1332
1600777500000|2020-09-22 12:25:00|3956.1|3953.3|3969.6|3966.8|3969.6|3966.8|3954.6|3951.8|1012
1600777800000|2020-09-22 12:30:00|3970.6|3967.8|3981.6|3978.8|3983.6|3980.8|3968.6|3965.8|2091
1600778100000|2020-09-22 12:35:00|3982.1|3979.3|3982.6|3979.8|3984.6|3981.8|3978.6|3975.8|1375
1600778400000|2020-09-22 12:40:00|3981.7|3978.9|3992.1|3989.3|3992.6|3989.8|3981.6|3978.8|1295
1600778700000|2020-09-22 12:45:00|3992.6|3989.8|3987.1|3984.3|3995.6|3992.8|3985.6|3982.8|1229
1600779000000|2020-09-22 12:50:00|3986.7|3983.9|3978.6|3975.8|3991.7|3988.9|3977.7|3974.9|1341
1600779300000|2020-09-22 12:55:00|3978.7|3975.9|3987.6|3984.8|3989.6|3986.8|3978.6|3975.8|1377
1600779600000|2020-09-22 13:00:00|3988.6|3985.8|3996.7|3993.9|3998.6|3995.8|3980.6|3977.8|3727
1600779900000|2020-09-22 13:05:00|3996.6|3993.8|4004.6|4001.8|4005.6|4002.8|3995.7|3992.9|2861
1600780200000|2020-09-22 13:10:00|4005.1|4002.3|4010.6|4007.8|4012.6|4009.8|4005.1|4002.3|2181
1600780500000|2020-09-22 13:15:00|4011.6|4008.8|3998.6|3995.8|4014.6|4011.8|3996.6|3993.8|2023
1600780800000|2020-09-22 13:20:00|3998.7|3995.9|3996.6|3993.8|3998.7|3995.9|3990.6|3987.8|3020
1600781100000|2020-09-22 13:25:00|3995.6|3992.8|4004.6|4001.8|4005.6|4002.8|3991.6|3988.8|1241
1600781400000|2020-09-22 13:30:00|4003.6|4000.8|4017.6|4014.8|4019.6|4016.8|3994.6|3991.8|3745
1600781700000|2020-09-22 13:35:00|4018.1|4015.3|4023.6|4020.8|4024.6|4021.8|4011.6|4008.8|2493
1600782000000|2020-09-22 13:40:00|4024.1|4021.3|4005.6|4002.8|4029.4|4026.6|4004.6|4001.8|3686
1600782300000|2020-09-22 13:45:00|4004.7|4001.9|3986.6|3983.8|4008.6|4005.8|3985.6|3982.8|3189
1600782600000|2020-09-22 13:50:00|3985.7|3982.9|3967.7|3964.9|3986.6|3983.8|3965.7|3962.9|3581
1600782900000|2020-09-22 13:55:00|3967.2|3964.4|3970.6|3967.8|3972.6|3969.8|3963.7|3960.9|2349
1600783200000|2020-09-22 14:00:00|3969.7|3966.9|3971.7|3968.9|3976.6|3973.8|3964.7|3961.9|3416
1600783500000|2020-09-22 14:05:00|3971.6|3968.8|3985.7|3982.9|3987.7|3984.9|3961.7|3958.9|3185
1600783800000|2020-09-22 14:10:00|3984.7|3981.9|3991.7|3988.9|3992.7|3989.9|3981.7|3978.9|2010
1600784100000|2020-09-22 14:15:00|3992.6|3989.8|3999.7|3996.9|4000.7|3997.9|3983.7|3980.9|2241
1600784400000|2020-09-22 14:20:00|4000.7|3997.9|3992.7|3989.9|4002.7|3999.9|3990.7|3987.9|2018
1600784700000|2020-09-22 14:25:00|3993.2|3990.4|3992.7|3989.9|3994.7|3991.9|3982.7|3979.9|2114
1600785000000|2020-09-22 14:30:00|3993.7|3990.9|3998.6|3995.8|4005.6|4002.8|3993.7|3990.9|2917
1600785300000|2020-09-22 14:35:00|3998.7|3995.9|4000.7|3997.9|4005.7|4002.9|3991.7|3988.9|2352
1600785600000|2020-09-22 14:40:00|4001.7|3998.9|3974.7|3971.9|4001.7|3998.9|3973.7|3970.9|2584
1600785900000|2020-09-22 14:45:00|3973.7|3970.9|3968.2|3965.4|3975.7|3972.9|3966.7|3963.9|2609
1600786200000|2020-09-22 14:50:00|3968.7|3965.9|3967.7|3964.9|3977.7|3974.9|3966.7|3963.9|2083
1600786500000|2020-09-22 14:55:00|3968.7|3965.9|3955.7|3952.9|3970.7|3967.9|3954.7|3951.9|3176
1600786800000|2020-09-22 15:00:00|3954.8|3952|3957.7|3954.9|3961.7|3958.9|3953.7|3950.9|2995
1600787100000|2020-09-22 15:05:00|3958.6|3955.8|3963.8|3961|3968.7|3965.9|3956.7|3953.9|2478
1600787400000|2020-09-22 15:10:00|3964.7|3961.9|3969.7|3966.9|3977.7|3974.9|3963.8|3961|2015
1600787700000|2020-09-22 15:15:00|3968.8|3966|3976.7|3973.9|3979.7|3976.9|3968.7|3965.9|1880
1600788000000|2020-09-22 15:20:00|3975.8|3973|3982.7|3979.9|3985.8|3983|3972.7|3969.9|1428
1600788300000|2020-09-22 15:25:00|3981.8|3979|3981.8|3979|3986.7|3983.9|3973.7|3970.9|2724
1600788600000|2020-09-22 15:30:00|3982.7|3979.9|3972.7|3969.9|3984.7|3981.9|3971.7|3968.9|3147
1600788900000|2020-09-22 15:35:00|3972.8|3970|3977.8|3975|3982.7|3979.9|3970.8|3968|1527
1600789200000|2020-09-22 15:40:00|3978.7|3975.9|3973.8|3971|3981.8|3979|3972.8|3970|1706
1600789500000|2020-09-22 15:45:00|3974.7|3971.9|3973.8|3971|3980.8|3978|3971.7|3968.9|972
1600789800000|2020-09-22 15:50:00|3974.7|3971.9|3970.8|3968|3975.8|3973|3968.8|3966|1567
1600790100000|2020-09-22 15:55:00|3971.3|3968.5|3969.8|3967|3974.8|3972|3968.7|3965.9|1246
1600790400000|2020-09-22 16:00:00|3970.7|3967.9|3974.8|3972|3975.7|3972.9|3968.7|3965.9|1244
1600790700000|2020-09-22 16:05:00|3974.7|3971.9|3980.8|3978|3985.7|3982.9|3971.7|3968.9|2147
1600791000000|2020-09-22 16:10:00|3981.7|3978.9|3985.8|3983|3990.8|3988|3981.7|3978.9|1313
1600791300000|2020-09-22 16:15:00|3986.7|3983.9|3989.8|3987|3995.3|3992.5|3985.7|3982.9|1395
1600791600000|2020-09-22 16:20:00|3990.7|3987.9|3980.8|3978|3990.8|3988|3980.8|3978|1037
1600791900000|2020-09-22 16:25:00|3981.8|3979|3978.8|3976|3983.8|3981|3975.8|3973|1669
1600792200000|2020-09-22 16:30:00|3979.7|3976.9|3965.8|3963|3980.7|3977.9|3965.8|3963|1947
1600792500000|2020-09-22 16:35:00|3964.8|3962|3959.8|3957|3965.8|3963|3959.8|3957|1059
1600792800000|2020-09-22 16:40:00|3958.8|3956|3963.8|3961|3963.8|3961|3954.8|3952|1690
1600793100000|2020-09-22 16:45:00|3964.7|3961.9|3947.8|3945|3964.8|3962|3944.4|3941.6|3151
1600793400000|2020-09-22 16:50:00|3946.9|3944.1|3934.9|3932.1|3946.9|3944.1|3933.8|3931|2466
1600793700000|2020-09-22 16:55:00|3935.8|3933|3937.8|3935|3938.8|3936|3927.9|3925.1|3238
1600794000000|2020-09-22 17:00:00|3938.8|3936|3925.8|3923|3940.8|3938|3924.8|3922|2355
1600794300000|2020-09-22 17:05:00|3926.3|3923.5|3924.8|3922|3929.3|3926.5|3922.8|3920|1754
1600794600000|2020-09-22 17:10:00|3923.9|3921.1|3925.8|3923|3929.8|3927|3923.8|3921|1173
1600794900000|2020-09-22 17:15:00|3925.9|3923.1|3936.8|3934|3939.8|3937|3922.9|3920.1|1999
1600795200000|2020-09-22 17:20:00|3935.9|3933.1|3943.8|3941|3943.9|3941.1|3935.8|3933|2338
1600795500000|2020-09-22 17:25:00|3943.9|3941.1|3966.8|3964|3969.7|3966.9|3942.9|3940.1|5692
1600795800000|2020-09-22 17:30:00|3966.9|3964.1|3964.8|3962|3967.9|3965.1|3955.9|3953.1|1754
1600796100000|2020-09-22 17:35:00|3964.3|3961.5|3961.8|3959|3965.8|3963|3959.8|3957|1455
1600796400000|2020-09-22 17:40:00|3960.9|3958.1|3967.8|3965|3971.7|3968.9|3957.8|3955|1398
1600796700000|2020-09-22 17:45:00|3968.7|3965.9|3971.8|3969|3973.8|3971|3964.3|3961.5|1670
1600797000000|2020-09-22 17:50:00|3972.8|3970|3970.9|3968.1|3974.8|3972|3969.8|3967|1160
1600797300000|2020-09-22 17:55:00|3971.8|3969|3969.9|3967.1|3976.8|3974|3968.9|3966.1|1847
1600797600000|2020-09-22 18:00:00|3970.8|3968|3981.9|3979.1|3985.9|3983.1|3970|3967.2|3365
1600797900000|2020-09-22 18:05:00|3980.9|3978.1|3988.8|3986|3990.8|3988|3978.9|3976.1|2440
1600798200000|2020-09-22 18:10:00|3989.8|3987|3989.8|3987|3994.8|3992|3987.8|3985|2275
1600798500000|2020-09-22 18:15:00|3990.8|3988|3985.8|3983|3993.8|3991|3978.8|3976|3338
1600798800000|2020-09-22 18:20:00|3984.8|3982|3986.8|3984|3993.8|3991|3982.3|3979.5|2846
1600799100000|2020-09-22 18:25:00|3985.9|3983.1|3984.8|3982|3994.8|3992|3979.8|3977|7223
1600799400000|2020-09-22 18:30:00|3985.3|3982.5|3978.8|3976|3987.8|3985|3977.8|3975|2038
1600799700000|2020-09-22 18:35:00|3977.9|3975.1|3975.8|3973|3979.9|3977.1|3974.8|3972|1146
1600800000000|2020-09-22 18:40:00|3975.9|3973.1|3981.8|3979|3983.8|3981|3975.9|3973.1|684
1600800300000|2020-09-22 18:45:00|3980.9|3978.1|3980.3|3977.5|3981.8|3979|3979.8|3977|522
1600800600000|2020-09-22 18:50:00|3979.9|3977.1|3977.8|3975|3981.8|3979|3977.8|3975|347
1600800900000|2020-09-22 18:55:00|3977.9|3975.1|3976.8|3974|3978.8|3976|3976.8|3974|172
1600801200000|2020-09-22 19:00:00|3977.8|3975|3981.8|3979|3982.3|3979.5|3975.8|3973|705
1600801500000|2020-09-22 19:05:00|3980.9|3978.1|3981.8|3979|3981.8|3979|3978.8|3976|341
1600801800000|2020-09-22 19:10:00|3980.9|3978.1|3974.8|3972|3981.8|3979|3973.8|3971|742
1600802100000|2020-09-22 19:15:00|3973.9|3971.1|3976.8|3974|3976.8|3974|3973.8|3971|182
1600802400000|2020-09-22 19:20:00|3975.9|3973.1|3979.8|3977|3979.8|3977|3974.8|3972|264
1600802700000|2020-09-22 19:25:00|3979.9|3977.1|3981.8|3979|3987.8|3985|3979.9|3977.1|1807
1600803000000|2020-09-22 19:30:00|3980.9|3978.1|3977.8|3975|3980.9|3978.1|3976.9|3974.1|227
1600803300000|2020-09-22 19:35:00|3976.8|3974|3978.8|3976|3978.8|3976|3974.9|3972.1|662
1600803600000|2020-09-22 19:40:00|3977.9|3975.1|3979.8|3977|3981.8|3979|3976.9|3974.1|639
1600803900000|2020-09-22 19:45:00|3979.9|3977.1|3983.8|3981|3984.8|3982|3978.9|3976.1|461
1600804200000|2020-09-22 19:50:00|3984.8|3982|3982.8|3980|3984.8|3982|3980.8|3978|321
1600804500000|2020-09-22 19:55:00|3982.9|3980.1|3980.8|3978|3983.8|3981|3979.8|3977|1732
1600804800000|2020-09-22 20:00:00|3981.8|3979|3979.9|3977.1|3981.8|3979|3979.8|3977|167
1600805100000|2020-09-22 20:05:00|3980.8|3978|3979.8|3977|3980.9|3978.1|3978.8|3976|297
1600805400000|2020-09-22 20:10:00|3979.3|3976.5|3983.8|3981|3984.9|3982.1|3978.9|3976.1|216
1600805700000|2020-09-22 20:15:00|3982.9|3980.1|3982.8|3980|3983.9|3981.1|3981.8|3979|147
1600806000000|2020-09-22 20:20:00|3981.9|3979.1|3982.8|3980|3982.9|3980.1|3981.8|3979|167
1600806300000|2020-09-22 20:25:00|3982.9|3980.1|3980.8|3978|3982.9|3980.1|3979.8|3977|450
1600806600000|2020-09-22 20:30:00|3980.4|3977.6|3985.3|3982.5|3985.8|3983|3974.9|3972.1|1233
1600806900000|2020-09-22 20:35:00|3983.9|3981.1|3978.8|3976|3986.8|3984|3978.8|3976|381
1600807200000|2020-09-22 20:40:00|3977.9|3975.1|3984.8|3982|3985.3|3982.5|3977.9|3975.1|309
1600807500000|2020-09-22 20:45:00|3984.9|3982.1|3976.8|3974|3987.8|3985|3975.9|3973.1|409
1600807800000|2020-09-22 20:50:00|3977.3|3974.5|3981.9|3979.1|3982.9|3980.1|3976.8|3974|159
1600808100000|2020-09-22 20:55:00|3981.4|3978.6|3978.9|3976.1|3982.9|3980.1|3978.4|3975.5|225
1600812000000|2020-09-22 22:00:00|3978.4|3975.6|3974.9|3972.1|3979.4|3976.6|3973.4|3970.6|253
1600812300000|2020-09-22 22:05:00|3975.4|3972.6|3975.9|3973.1|3977.9|3975.1|3974.9|3972.1|88
1600812600000|2020-09-22 22:10:00|3976.4|3973.6|3974.9|3972.1|3977.9|3975.1|3973.9|3971.1|137
1600812900000|2020-09-22 22:15:00|3975.4|3972.6|3966.9|3964.1|3975.4|3972.6|3965.9|3963.1|212
1600813200000|2020-09-22 22:20:00|3967.8|3965|3969.9|3967.1|3969.9|3967.1|3966.9|3964.1|61
1600813500000|2020-09-22 22:25:00|3969|3966.2|3969.9|3967.1|3969.9|3967.1|3968.9|3966.1|26
1600813800000|2020-09-22 22:30:00|3970.9|3968.1|3971|3968.2|3972.9|3970.1|3966|3963.2|215
1600814100000|2020-09-22 22:35:00|3971.9|3969.1|3968.9|3966.1|3971.9|3969.1|3968.9|3966.1|70
1600814400000|2020-09-22 22:40:00|3968.5|3965.7|3966.9|3964.1|3968.5|3965.7|3965.9|3963.1|113
1600814700000|2020-09-22 22:45:00|3967.4|3964.6|3963.9|3961.1|3968.9|3966.1|3963.9|3961.1|115
1600815000000|2020-09-22 22:50:00|3964.9|3962.1|3963.9|3961.1|3964.9|3962.1|3961.9|3959.1|151
1600815300000|2020-09-22 22:55:00|3962.9|3960.1|3964.9|3962.1|3965.9|3963.1|3962.9|3960.1|55
1600815600000|2020-09-22 23:00:00|3964.5|3961.7|3964.9|3962.1|3966.9|3964.1|3962.9|3960.1|94
1600815900000|2020-09-22 23:05:00|3964|3961.2|3966.9|3964.1|3967.9|3965.1|3963.9|3961.1|91
1600816200000|2020-09-22 23:10:00|3967|3964.2|3970|3967.2|3970|3967.2|3966.9|3964.1|129
1600816500000|2020-09-22 23:15:00|3970.9|3968.1|3971|3968.2|3972|3969.2|3969.9|3967.1|132
1600816800000|2020-09-22 23:20:00|3970.9|3968.1|3972.9|3970.1|3973|3970.2|3968.5|3965.7|87
1600817100000|2020-09-22 23:25:00|3973|3970.2|3973|3970.2|3974|3971.2|3971.9|3969.1|49
1600817400000|2020-09-22 23:30:00|3974|3971.2|3971|3968.2|3974|3971.2|3971|3968.2|56
1600817700000|2020-09-22 23:35:00|3972|3969.2|3972|3969.2|3974|3971.2|3971|3968.2|110
1600818000000|2020-09-22 23:40:00|3971.5|3968.7|3973|3970.2|3973|3970.2|3971|3968.2|51
1600818300000|2020-09-22 23:45:00|3973.9|3971.1|3973|3970.2|3974|3971.2|3971|3968.2|130
1600818600000|2020-09-22 23:50:00|3973.9|3971.1|3973|3970.2|3975|3972.2|3973|3970.2|164
1600818900000|2020-09-22 23:55:00|3972.1|3969.3|3974|3971.2|3974|3971.2|3971|3968.2|118
1600819200000|2020-09-23 00:00:00|3975|3972.2|3974.1|3971.3|3985|3982.2|3970|3967.2|1647
1600819500000|2020-09-23 00:05:00|3973.6|3970.8|3971.1|3968.3|3977.1|3974.3|3970.1|3967.3|448
1600819800000|2020-09-23 00:10:00|3970.1|3967.3|3968.1|3965.3|3973.1|3970.3|3968.1|3965.3|197
1600820100000|2020-09-23 00:15:00|3968.6|3965.8|3971.1|3968.3|3973.1|3970.3|3968.1|3965.3|205
1600820400000|2020-09-23 00:20:00|3970.1|3967.3|3963.1|3960.3|3971.1|3968.3|3963.1|3960.3|253
1600820700000|2020-09-23 00:25:00|3962.1|3959.3|3960.1|3957.3|3964.1|3961.3|3958.1|3955.3|403
1600821000000|2020-09-23 00:30:00|3961.1|3958.3|3960.1|3957.3|3962.1|3959.3|3958.1|3955.3|239
1600821300000|2020-09-23 00:35:00|3961.1|3958.3|3960.1|3957.3|3961.1|3958.3|3959.1|3956.3|164
1600821600000|2020-09-23 00:40:00|3961.1|3958.3|3962.1|3959.3|3963.1|3960.3|3959.1|3956.3|183
1600821900000|2020-09-23 00:45:00|3963.1|3960.3|3954.6|3951.8|3964.1|3961.3|3952.1|3949.3|583
1600822200000|2020-09-23 00:50:00|3955.1|3952.3|3961.1|3958.3|3961.1|3958.3|3954.1|3951.3|182
1600822500000|2020-09-23 00:55:00|3962.1|3959.3|3956.1|3953.3|3962.1|3959.3|3955.1|3952.3|231
1600822800000|2020-09-23 01:00:00|3957|3954.2|3961.1|3958.3|3962.1|3959.3|3954.1|3951.3|478
1600823100000|2020-09-23 01:05:00|3960.2|3957.4|3959.1|3956.3|3963.1|3960.3|3959.1|3956.3|248
1600823400000|2020-09-23 01:10:00|3958.1|3955.3|3961.1|3958.3|3962.1|3959.3|3956.1|3953.3|320
1600823700000|2020-09-23 01:15:00|3960.2|3957.4|3962.2|3959.4|3964.1|3961.3|3959.1|3956.3|328
1600824000000|2020-09-23 01:20:00|3962.1|3959.3|3962.1|3959.3|3965.1|3962.3|3960.1|3957.3|237
1600824300000|2020-09-23 01:25:00|3961.2|3958.4|3961.1|3958.3|3964.2|3961.4|3960.1|3957.3|201
1600824600000|2020-09-23 01:30:00|3960.2|3957.4|3964.2|3961.4|3964.2|3961.4|3957.1|3954.3|333
1600824900000|2020-09-23 01:35:00|3965.1|3962.3|3965.1|3962.3|3968.1|3965.3|3962.7|3959.9|338
1600825200000|2020-09-23 01:40:00|3964.7|3961.9|3962.1|3959.3|3965.2|3962.4|3960.2|3957.4|190
1600825500000|2020-09-23 01:45:00|3962.2|3959.4|3963.1|3960.3|3963.2|3960.4|3958.2|3955.4|264
1600825800000|2020-09-23 01:50:00|3962.2|3959.4|3963.2|3960.4|3964.2|3961.4|3960.2|3957.4|192
1600826100000|2020-09-23 01:55:00|3963.1|3960.3|3954.2|3951.4|3963.1|3960.3|3954.2|3951.4|310
1600826400000|2020-09-23 02:00:00|3955.2|3952.4|3959.7|3956.9|3962.1|3959.3|3952.2|3949.4|379
1600826700000|2020-09-23 02:05:00|3960.1|3957.3|3955.2|3952.4|3960.2|3957.4|3954.2|3951.4|256
1600827000000|2020-09-23 02:10:00|3955.7|3952.9|3949.2|3946.4|3956.2|3953.4|3948.2|3945.4|546
1600827300000|2020-09-23 02:15:00|3948.2|3945.4|3942.2|3939.4|3953.2|3950.4|3941.2|3938.4|831
1600827600000|2020-09-23 02:20:00|3943.1|3940.3|3936.2|3933.4|3943.2|3940.4|3934.2|3931.4|548
1600827900000|2020-09-23 02:25:00|3936.1|3933.3|3937.2|3934.4|3937.2|3934.4|3934.2|3931.4|298
1600828200000|2020-09-23 02:30:00|3936.2|3933.4|3939.2|3936.4|3940.1|3937.3|3930.2|3927.4|562
1600828500000|2020-09-23 02:35:00|3939.7|3936.9|3939.2|3936.4|3942.1|3939.3|3936.7|3933.9|326
1600828800000|2020-09-23 02:40:00|3940.1|3937.3|3943.2|3940.4|3944.2|3941.4|3940.1|3937.3|282
1600829100000|2020-09-23 02:45:00|3943.1|3940.3|3945.2|3942.4|3947.7|3944.9|3942.2|3939.4|294
1600829400000|2020-09-23 02:50:00|3945.1|3942.3|3943.2|3940.4|3946.2|3943.4|3942.2|3939.4|122
1600829700000|2020-09-23 02:55:00|3944.1|3941.3|3948.2|3945.4|3949.2|3946.4|3943.2|3940.4|238
1600830000000|2020-09-23 03:00:00|3947.3|3944.5|3940.2|3937.4|3947.3|3944.5|3940.2|3937.4|448
1600830300000|2020-09-23 03:05:00|3939.3|3936.5|3943.2|3940.4|3944.2|3941.4|3939.2|3936.4|267
1600830600000|2020-09-23 03:10:00|3944.2|3941.4|3945.2|3942.4|3947.2|3944.4|3944.2|3941.4|197
1600830900000|2020-09-23 03:15:00|3944.2|3941.4|3947.2|3944.4|3948.2|3945.4|3944.2|3941.4|181
1600831200000|2020-09-23 03:20:00|3946.7|3943.9|3949.2|3946.4|3950.2|3947.4|3946.2|3943.4|208
1600831500000|2020-09-23 03:25:00|3950.2|3947.4|3949.2|3946.4|3951.2|3948.4|3948.2|3945.4|216
1600831800000|2020-09-23 03:30:00|3949.7|3946.9|3950.2|3947.4|3952.3|3949.5|3949.2|3946.4|160
1600832100000|2020-09-23 03:35:00|3949.8|3947|3949.2|3946.4|3950.2|3947.4|3948.3|3945.5|87
1600832400000|2020-09-23 03:40:00|3949.3|3946.5|3951.3|3948.5|3952.3|3949.5|3949.2|3946.4|76
1600832700000|2020-09-23 03:45:00|3951.2|3948.4|3951.2|3948.4|3951.3|3948.5|3949.3|3946.5|63
1600833000000|2020-09-23 03:50:00|3951.3|3948.5|3946.2|3943.4|3952.3|3949.5|3946.2|3943.4|165
1600833300000|2020-09-23 03:55:00|3945.3|3942.5|3944.3|3941.5|3946.3|3943.5|3944.3|3941.5|136
1600833600000|2020-09-23 04:00:00|3944.2|3941.4|3947.3|3944.5|3949.2|3946.4|3943.3|3940.5|183
1600833900000|2020-09-23 04:05:00|3947.2|3944.4|3948.2|3945.4|3949.3|3946.5|3947.2|3944.4|75
1600834200000|2020-09-23 04:10:00|3948.3|3945.5|3948.3|3945.5|3949.3|3946.5|3947.3|3944.5|77
1600834500000|2020-09-23 04:15:00|3948.7|3945.9|3949.2|3946.4|3951.2|3948.4|3945.3|3942.5|356
1600834800000|2020-09-23 04:20:00|3950.2|3947.4|3949.2|3946.4|3951.2|3948.4|3948.3|3945.5|184
1600835100000|2020-09-23 04:25:00|3949.3|3946.5|3949.3|3946.5|3950.2|3947.4|3948.3|3945.5|63
1600835400000|2020-09-23 04:30:00|3949.2|3946.4|3953.3|3950.5|3955.3|3952.5|3948.3|3945.5|303
1600835700000|2020-09-23 04:35:00|3953.2|3950.4|3952.3|3949.5|3953.8|3951|3951.2|3948.4|130
1600836000000|2020-09-23 04:40:00|3953.2|3950.4|3951.3|3948.5|3954.3|3951.5|3951.2|3948.4|81
1600836300000|2020-09-23 04:45:00|3951.2|3948.4|3950.3|3947.5|3951.3|3948.5|3949.3|3946.5|171
1600836600000|2020-09-23 04:50:00|3950.2|3947.4|3949.3|3946.5|3950.3|3947.5|3947.3|3944.5|165
1600836900000|2020-09-23 04:55:00|3949.2|3946.4|3947.3|3944.5|3949.3|3946.5|3947.3|3944.5|52
1600837200000|2020-09-23 05:00:00|3946.3|3943.5|3946.3|3943.5|3949.3|3946.5|3946.3|3943.5|237
1600837500000|2020-09-23 05:05:00|3947.2|3944.4|3944.3|3941.5|3949.2|3946.4|3944.2|3941.4|235
1600837800000|2020-09-23 05:10:00|3944.2|3941.4|3943.3|3940.5|3945.2|3942.4|3943.2|3940.4|234
1600838100000|2020-09-23 05:15:00|3943.2|3940.4|3941.3|3938.5|3944.3|3941.5|3940.3|3937.5|205
1600838400000|2020-09-23 05:20:00|3942.3|3939.5|3949.3|3946.5|3949.3|3946.5|3940.3|3937.5|294
1600838700000|2020-09-23 05:25:00|3948.3|3945.5|3948.3|3945.5|3949.3|3946.5|3946.3|3943.5|185
1600839000000|2020-09-23 05:30:00|3947.8|3945|3955.3|3952.5|3956.2|3953.4|3946.3|3943.5|452
1600839300000|2020-09-23 05:35:00|3955.8|3953|3957.3|3954.5|3959.3|3956.5|3954.3|3951.5|405
1600839600000|2020-09-23 05:40:00|3958.3|3955.5|3952.3|3949.5|3958.3|3955.5|3951.3|3948.5|270
1600839900000|2020-09-23 05:45:00|3951.8|3949|3955.3|3952.5|3956.3|3953.5|3951.3|3948.5|350
1600840200000|2020-09-23 05:50:00|3955.4|3952.6|3954.3|3951.5|3956.3|3953.5|3952.3|3949.5|192
1600840500000|2020-09-23 05:55:00|3953.9|3951.1|3954.3|3951.5|3956.4|3953.6|3953.4|3950.6|140
1600840800000|2020-09-23 06:00:00|3953.4|3950.6|3952.3|3949.5|3958.3|3955.5|3950.4|3947.6|403
1600841100000|2020-09-23 06:05:00|3951.4|3948.6|3940.3|3937.5|3953.3|3950.5|3939.4|3936.6|445
1600841400000|2020-09-23 06:10:00|3939.4|3936.6|3934.3|3931.5|3943.3|3940.5|3932.4|3929.6|611
1600841700000|2020-09-23 06:15:00|3933.4|3930.6|3936.3|3933.5|3937.3|3934.5|3930.3|3927.5|523
1600842000000|2020-09-23 06:20:00|3935.3|3932.5|3934.4|3931.6|3937.3|3934.5|3934.4|3931.6|157
1600842300000|2020-09-23 06:25:00|3934.8|3932|3937.4|3934.6|3937.4|3934.6|3932.4|3929.6|238
1600842600000|2020-09-23 06:30:00|3937.3|3934.5|3944.3|3941.5|3944.4|3941.6|3935.4|3932.6|443
1600842900000|2020-09-23 06:35:00|3943.9|3941.1|3942.3|3939.5|3945.4|3942.6|3942.3|3939.5|327
1600843200000|2020-09-23 06:40:00|3943.3|3940.5|3946.3|3943.5|3946.4|3943.6|3942.3|3939.5|247
1600843500000|2020-09-23 06:45:00|3945.9|3943.1|3948.4|3945.6|3948.4|3945.6|3943.3|3940.5|247
1600843800000|2020-09-23 06:50:00|3948.3|3945.5|3950.9|3948.1|3951.3|3948.5|3946.3|3943.5|338
1600844100000|2020-09-23 06:55:00|3950.4|3947.6|3950.3|3947.5|3952.4|3949.6|3948.3|3945.5|268
1600844400000|2020-09-23 07:00:00|3949.4|3946.6|3955.3|3952.5|3958.3|3955.5|3946.3|3943.5|734
1600844700000|2020-09-23 07:05:00|3954.4|3951.6|3943.4|3940.6|3955.3|3952.5|3941.3|3938.5|792
1600845000000|2020-09-23 07:10:00|3944.4|3941.6|3937.4|3934.6|3944.4|3941.6|3937.4|3934.6|499
1600845300000|2020-09-23 07:15:00|3937.3|3934.5|3943.4|3940.6|3945.3|3942.5|3933.4|3930.6|872
1600845600000|2020-09-23 07:20:00|3943.3|3940.5|3955.4|3952.6|3956.4|3953.6|3941.3|3938.5|667
1600845900000|2020-09-23 07:25:00|3955.3|3952.5|3950.4|3947.6|3957.4|3954.6|3949.3|3946.5|647
1600846200000|2020-09-23 07:30:00|3951.3|3948.5|3961.4|3958.6|3965.3|3962.5|3951.3|3948.5|1281
1600846500000|2020-09-23 07:35:00|3962.4|3959.6|3961.4|3958.6|3963.4|3960.6|3958.4|3955.6|390
1600846800000|2020-09-23 07:40:00|3962.3|3959.5|3968.4|3965.6|3970.4|3967.6|3958.4|3955.6|780
1600847100000|2020-09-23 07:45:00|3968.9|3966.1|3968.4|3965.6|3970.4|3967.6|3963.4|3960.6|781
1600847400000|2020-09-23 07:50:00|3968.3|3965.5|3972.4|3969.6|3977.4|3974.6|3967.4|3964.6|1187
1600847700000|2020-09-23 07:55:00|3973.4|3970.6|3976.3|3973.5|3977.3|3974.5|3970.4|3967.6|696
1600848000000|2020-09-23 08:00:00|3975.4|3972.6|3981.4|3978.6|3987.3|3984.5|3975.4|3972.6|1504
1600848300000|2020-09-23 08:05:00|3981.3|3978.5|3977.3|3974.5|3982.3|3979.5|3974.4|3971.6|675
1600848600000|2020-09-23 08:10:00|3977.4|3974.6|3979.4|3976.6|3979.4|3976.6|3973.3|3970.5|496
1600848900000|2020-09-23 08:15:00|3978.9|3976.1|3975.3|3972.5|3980.4|3977.6|3970.4|3967.6|799
1600849200000|2020-09-23 08:20:00|3974.9|3972.1|3970.3|3967.5|3975.3|3972.5|3967.3|3964.5|800
1600849500000|2020-09-23 08:25:00|3969.8|3967|3970.4|3967.6|3976.3|3973.5|3967.8|3965|850
1600849800000|2020-09-23 08:30:00|3970.8|3968|3979.4|3976.6|3979.4|3976.6|3968.9|3966.1|935
1600850100000|2020-09-23 08:35:00|3979.3|3976.5|3990.4|3987.6|3994.3|3991.5|3979.3|3976.5|1344
1600850400000|2020-09-23 08:40:00|3991.4|3988.6|3994.4|3991.6|3998.4|3995.6|3989.4|3986.6|953
1600850700000|2020-09-23 08:45:00|3995.3|3992.5|3997.4|3994.6|4000.3|3997.5|3992.4|3989.6|844
1600851000000|2020-09-23 08:50:00|3997.3|3994.5|4002.4|3999.6|4003.4|4000.6|3996.4|3993.6|1033
1600851300000|2020-09-23 08:55:00|4003.3|4000.5|4009.4|4006.6|4011.4|4008.6|4001.4|3998.6|1263
1600851600000|2020-09-23 09:00:00|4010.3|4007.5|4001.4|3998.6|4011.4|4008.6|4000.3|3997.5|1286
1600851900000|2020-09-23 09:05:00|4002.3|3999.5|4003.4|4000.6|4005.4|4002.6|3998.3|3995.5|617
1600852200000|2020-09-23 09:10:00|4003.3|4000.5|3996.4|3993.6|4004.3|4001.5|3995.4|3992.6|607
1600852500000|2020-09-23 09:15:00|3996.3|3993.5|3990.4|3987.6|4002.4|3999.6|3989.4|3986.6|954
1600852800000|2020-09-23 09:20:00|3991.4|3988.6|3995.4|3992.6|3996.3|3993.5|3990.5|3987.7|316
1600853100000|2020-09-23 09:25:00|3995.3|3992.5|3992.4|3989.6|3996.4|3993.6|3987.3|3984.5|380
1600853400000|2020-09-23 09:30:00|3992.9|3990.1|4000.4|3997.6|4001.3|3998.5|3992.9|3990.1|492
1600853700000|2020-09-23 09:35:00|4001.3|3998.5|4000.4|3997.6|4002.3|3999.5|3998.3|3995.5|285
1600854000000|2020-09-23 09:40:00|4000.3|3997.5|4006.4|4003.6|4008.4|4005.6|4000.3|3997.5|548
1600854300000|2020-09-23 09:45:00|4006.9|4004.1|4012.4|4009.6|4018.4|4015.6|4006.9|4004.1|1612
1600854600000|2020-09-23 09:50:00|4012.9|4010.1|4016.4|4013.6|4017.4|4014.6|4012.4|4009.6|390
1600854900000|2020-09-23 09:55:00|4017.4|4014.6|4009.4|4006.6|4017.9|4015.1|4008.4|4005.6|642
1600855200000|2020-09-23 10:00:00|4009.5|4006.7|4006.4|4003.6|4010.5|4007.7|4006.4|4003.6|432
1600855500000|2020-09-23 10:05:00|4005.5|4002.7|4005.4|4002.6|4007.5|4004.7|4003.4|4000.6|295
1600855800000|2020-09-23 10:10:00|4003.5|4000.7|4001.4|3998.6|4004.5|4001.7|4000.4|3997.6|539
1600856100000|2020-09-23 10:15:00|4002.3|3999.5|3996.4|3993.6|4002.4|3999.6|3995.4|3992.6|547
1600856400000|2020-09-23 10:20:00|3996.5|3993.7|3997.4|3994.6|4001.4|3998.6|3996.4|3993.6|332
1600856700000|2020-09-23 10:25:00|3997.9|3995.1|3996.4|3993.6|3999.5|3996.7|3994.4|3991.6|307
1600857000000|2020-09-23 10:30:00|3997.3|3994.5|4000.4|3997.6|4001.9|3999.1|3996.4|3993.6|304
1600857300000|2020-09-23 10:35:00|3999.5|3996.7|3999.4|3996.6|4004.4|4001.6|3998.9|3996.1|590
1600857600000|2020-09-23 10:40:00|3998.5|3995.7|3999.5|3996.7|3999.5|3996.7|3994.4|3991.6|425
1600857900000|2020-09-23 10:45:00|3999.4|3996.6|3995.4|3992.6|4000.4|3997.6|3992.5|3989.7|447
1600858200000|2020-09-23 10:50:00|3996.4|3993.6|4000.4|3997.6|4001.4|3998.6|3995.4|3992.6|323
1600858500000|2020-09-23 10:55:00|3999.5|3996.7|3999.4|3996.6|3999.5|3996.7|3995.4|3992.6|160
1600858800000|2020-09-23 11:00:00|3999.5|3996.7|3998.5|3995.7|4000.4|3997.6|3995.5|3992.7|246
1600859100000|2020-09-23 11:05:00|3999.4|3996.6|3998.5|3995.7|4001.5|3998.7|3996.9|3994.1|279
1600859400000|2020-09-23 11:10:00|3998.4|3995.6|3980.5|3977.7|3999.4|3996.6|3979.5|3976.7|1372
1600859700000|2020-09-23 11:15:00|3981.5|3978.7|3986.5|3983.7|3987.5|3984.7|3979.5|3976.7|795
1600860000000|2020-09-23 11:20:00|3986.6|3983.8|3984.5|3981.7|3987.5|3984.7|3983.5|3980.7|482
1600860300000|2020-09-23 11:25:00|3984.4|3981.6|3986.5|3983.7|3986.5|3983.7|3983.5|3980.7|309
1600860600000|2020-09-23 11:30:00|3987.5|3984.7|3992.6|3989.8|3995.5|3992.7|3986.5|3983.7|592
1600860900000|2020-09-23 11:35:00|3992.5|3989.7|3998|3995.2|3999.5|3996.7|3992.5|3989.7|456
1600861200000|2020-09-23 11:40:00|3998.5|3995.7|3992.5|3989.7|3998.5|3995.7|3991.5|3988.7|405
1600861500000|2020-09-23 11:45:00|3992.6|3989.8|3992.5|3989.7|3997.6|3994.8|3991.5|3988.7|391
1600861800000|2020-09-23 11:50:00|3991.5|3988.7|3978.5|3975.7|3992.5|3989.7|3976.6|3973.8|1119
1600862100000|2020-09-23 11:55:00|3979.4|3976.6|3983.5|3980.7|3983.5|3980.7|3979.4|3976.6|395
1600862400000|2020-09-23 12:00:00|3982.5|3979.7|3978.5|3975.7|3983.5|3980.7|3973.5|3970.7|1281
1600862700000|2020-09-23 12:05:00|3979.5|3976.7|3982.5|3979.7|3983.5|3980.7|3975.5|3972.7|1083
1600863000000|2020-09-23 12:10:00|3983.5|3980.7|3988.5|3985.7|3991.5|3988.7|3983.5|3980.7|1357
1600863300000|2020-09-23 12:15:00|3987.5|3984.7|3983.5|3980.7|3990.5|3987.7|3976.6|3973.8|1170
1600863600000|2020-09-23 12:20:00|3983.6|3980.8|3982.5|3979.7|3984.5|3981.7|3976.5|3973.7|541
1600863900000|2020-09-23 12:25:00|3982.6|3979.8|3990.5|3987.7|3990.6|3987.8|3982.5|3979.7|480
1600864200000|2020-09-23 12:30:00|3989.6|3986.8|3996.5|3993.7|3997.5|3994.7|3989|3986.2|1200
1600864500000|2020-09-23 12:35:00|3995.6|3992.8|4002.5|3999.7|4004.5|4001.7|3994.5|3991.7|969
1600864800000|2020-09-23 12:40:00|4003|4000.2|4000.5|3997.7|4003.5|4000.7|3998.6|3995.8|630
1600865100000|2020-09-23 12:45:00|3999.6|3996.8|3995.5|3992.7|4000.5|3997.7|3989.6|3986.8|1239
1600865400000|2020-09-23 12:50:00|3994.6|3991.8|4002.5|3999.7|4003.5|4000.7|3993.5|3990.7|869
1600865700000|2020-09-23 12:55:00|4003|4000.2|3992.5|3989.7|4004.5|4001.7|3986.5|3983.7|1288
1600866000000|2020-09-23 13:00:00|3991.6|3988.8|3986.6|3983.8|3993.6|3990.8|3982.6|3979.8|2403
1600866300000|2020-09-23 13:05:00|3987.5|3984.7|3996.5|3993.7|3997.6|3994.8|3987.5|3984.7|2370
1600866600000|2020-09-23 13:10:00|3996.6|3993.8|4002.5|3999.7|4002.5|3999.7|3991.5|3988.7|1260
1600866900000|2020-09-23 13:15:00|4003.5|4000.7|3993.5|3990.7|4010.5|4007.7|3992.5|3989.7|2190
1600867200000|2020-09-23 13:20:00|3993.6|3990.8|4001.6|3998.8|4003.6|4000.8|3991.6|3988.8|1150
1600867500000|2020-09-23 13:25:00|4000.5|3997.7|4008.5|4005.7|4010.5|4007.7|3999.6|3996.8|2099
1600867800000|2020-09-23 13:30:00|4008.1|4005.3|4005.6|4002.8|4009.5|4006.7|3995.1|3992.3|2002
1600868100000|2020-09-23 13:35:00|4006.5|4003.7|3998.6|3995.8|4016.3|4013.5|3996.6|3993.8|3145
1600868400000|2020-09-23 13:40:00|3999.5|3996.7|3992.7|3989.9|4001.6|3998.8|3991.6|3988.8|1922
1600868700000|2020-09-23 13:45:00|3992.6|3989.8|4006.5|4003.7|4008.5|4005.7|3992.6|3989.8|1662
1600869000000|2020-09-23 13:50:00|4005.6|4002.8|3993.6|3990.8|4005.6|4002.8|3992.6|3989.8|1551
1600869300000|2020-09-23 13:55:00|3993.5|3990.7|4004.6|4001.8|4006.6|4003.8|3992.6|3989.8|1273
1600869600000|2020-09-23 14:00:00|4004.5|4001.7|4011.5|4008.7|4014.5|4011.7|4002.6|3999.8|1673
1600869900000|2020-09-23 14:05:00|4010.6|4007.8|3994.6|3991.8|4011.5|4008.7|3992.7|3989.9|2520
1600870200000|2020-09-23 14:10:00|3995.5|3992.7|3977.6|3974.8|4001.7|3998.9|3976.7|3973.9|3377
1600870500000|2020-09-23 14:15:00|3977.7|3974.9|3986.7|3983.9|3990.6|3987.8|3964.6|3961.8|5530
1600870800000|2020-09-23 14:20:00|3986.2|3983.4|3993.7|3990.9|3995.7|3992.9|3983.7|3980.9|1760
1600871100000|2020-09-23 14:25:00|3992.6|3989.8|4000.7|3997.9|4012.1|4003.9|3988.6|3985.8|3255
1600871400000|2020-09-23 14:30:00|4006.6|3996.6|4008.7|4005.9|4022.7|4019.9|3996.7|3993.9|8404
1600871700000|2020-09-23 14:35:00|4009.2|4006.4|3997.6|3994.8|4013.2|4010.4|3984.6|3981.8|7150
1600872000000|2020-09-23 14:40:00|3997.7|3994.9|4039.7|4036.9|4043.6|4040.8|3997.6|3994.8|8720
1600872300000|2020-09-23 14:45:00|4040.1|4037.3|4043.6|4040.8|4045.6|4042.8|4026.1|4023.3|4477
1600872600000|2020-09-23 14:50:00|4044.5|4041.7|4035.6|4032.8|4055.6|4052.8|4035.6|4032.8|4646
1600872900000|2020-09-23 14:55:00|4036.6|4033.8|4039.6|4036.8|4052.6|4049.8|4035.6|4032.8|3343
1600873200000|2020-09-23 15:00:00|4038.7|4035.9|4032.6|4029.8|4046.6|4043.8|4022.7|4019.9|4695
1600873500000|2020-09-23 15:05:00|4033.6|4030.8|4027.6|4024.8|4043.6|4040.8|4025.7|4022.9|1934
1600873800000|2020-09-23 15:10:00|4028.6|4025.8|4026.7|4023.9|4032.7|4029.9|4020.6|4017.8|2948
1600874100000|2020-09-23 15:15:00|4027.6|4024.8|4022.1|4019.3|4031.6|4028.8|4018.7|4015.9|2188
1600874400000|2020-09-23 15:20:00|4022.6|4019.8|4031.6|4028.8|4032.1|4029.3|4017.6|4014.8|2549
1600874700000|2020-09-23 15:25:00|4031.7|4028.9|4018.7|4015.9|4032.6|4029.8|4016.6|4013.8|2479
1600875000000|2020-09-23 15:30:00|4018.6|4015.8|4002.7|3999.9|4023.6|4020.8|3999.6|3996.8|4972
1600875300000|2020-09-23 15:35:00|4001.8|3999|4009.7|4006.9|4017.7|4014.9|3999.7|3996.9|3401
1600875600000|2020-09-23 15:40:00|4010.6|4007.8|4008.7|4005.9|4015.6|4012.8|4007.7|4004.9|1208
1600875900000|2020-09-23 15:45:00|4008.6|4005.8|3988.7|3985.9|4009.7|4006.9|3987.7|3984.9|2788
1600876200000|2020-09-23 15:50:00|3987.7|3984.9|3991.7|3988.9|3991.7|3988.9|3981.7|3978.9|3586
1600876500000|2020-09-23 15:55:00|3990.8|3988|3979.7|3976.9|3991.7|3988.9|3976.8|3974|1920
1600876800000|2020-09-23 16:00:00|3978.8|3976|3977.7|3974.9|3985.7|3982.9|3974.7|3971.9|2552
1600877100000|2020-09-23 16:05:00|3978.6|3975.8|3985.7|3982.9|3991.7|3988.9|3977.7|3974.9|1623
1600877400000|2020-09-23 16:10:00|3986.6|3983.8|3984.7|3981.9|3992.7|3989.9|3981.6|3978.8|1574
1600877700000|2020-09-23 16:15:00|3983.8|3981|3988.7|3985.9|3992.6|3989.8|3980.7|3977.9|1323
1600878000000|2020-09-23 16:20:00|3987.8|3985|3985.7|3982.9|3988.7|3985.9|3978.7|3975.9|1347
1600878300000|2020-09-23 16:25:00|3986.2|3983.4|3999.7|3996.9|4000.7|3997.9|3986.2|3983.4|2108
1600878600000|2020-09-23 16:30:00|3999.3|3996.5|3997.7|3994.9|4002.7|3999.9|3994.6|3991.8|1250
1600878900000|2020-09-23 16:35:00|3998.7|3995.9|4058.7|4055.9|4064.7|4061.9|3997.7|3994.9|14452
1600879200000|2020-09-23 16:40:00|4058.6|4055.8|4028.7|4025.9|4076.6|4073.8|4021.3|4018.5|9811
1600879500000|2020-09-23 16:45:00|4027.8|4025|4025.7|4022.9|4033.7|4030.9|4020.2|4017.4|2549
1600879800000|2020-09-23 16:50:00|4024.7|4021.9|4018.7|4015.9|4035.6|4032.8|4007.7|4004.9|4046
1600880100000|2020-09-23 16:55:00|4019.2|4016.4|4017.2|4014.4|4020.7|4017.9|4010.7|4007.9|1263
1600880400000|2020-09-23 17:00:00|4017.6|4014.8|4009.8|4007|4019.7|4016.9|4009.8|4007|1545
1600880700000|2020-09-23 17:05:00|4010.7|4007.9|4010.8|4008|4015.7|4012.9|4008.8|4006|959
1600881000000|2020-09-23 17:10:00|4010.7|4007.9|4011.7|4008.9|4015.8|4013|4007.8|4005|821
1600881300000|2020-09-23 17:15:00|4012.7|4009.9|4017.8|4015|4019.1|4016.3|4008.7|4005.9|932
1600881600000|2020-09-23 17:20:00|4018.7|4015.9|4021.7|4018.9|4023.7|4020.9|4017.7|4014.9|918
1600881900000|2020-09-23 17:25:00|4021.8|4019|4015.7|4012.9|4022.7|4019.9|4015.7|4012.9|512
1600882200000|2020-09-23 17:30:00|4015.2|4012.4|4013.8|4011|4020.8|4018|4013.7|4010.9|580
1600882500000|2020-09-23 17:35:00|4013.7|4010.9|4001.8|3999|4014.7|4011.9|4001.7|3998.9|1925
1600882800000|2020-09-23 17:40:00|4001.7|3998.9|3998.7|3995.9|4004.7|4001.9|3997.7|3994.9|2372
1600883100000|2020-09-23 17:45:00|3999.6|3996.8|4000.7|3997.9|4002.7|3999.9|3989.8|3987|1745
1600883400000|2020-09-23 17:50:00|4000.2|3997.4|3994.8|3992|4000.7|3997.9|3988.8|3986|998
1600883700000|2020-09-23 17:55:00|3994.7|3991.9|3993.8|3991|3997.8|3995|3986.7|3983.9|2092
1600884000000|2020-09-23 18:00:00|3993.7|3990.9|3983.8|3981|3995.8|3993|3980.8|3978|3481
1600884300000|2020-09-23 18:05:00|3984.8|3982|3984.8|3982|3988.7|3985.9|3980.4|3977.6|1766
1600884600000|2020-09-23 18:10:00|3984.9|3982.1|3995.8|3993|3995.9|3993.1|3979.8|3977|2030
1600884900000|2020-09-23 18:15:00|3994.9|3992.1|3976.8|3974|3995.8|3993|3976.4|3973.6|3603
1600885200000|2020-09-23 18:20:00|3975.9|3973.1|3980.8|3978|3984.8|3982|3974.8|3972|2248
1600885500000|2020-09-23 18:25:00|3980.3|3977.5|3997.8|3995|3999.8|3997|3979.8|3977|7301
1600885800000|2020-09-23 18:30:00|3996.9|3994.1|3999.7|3996.9|4002.8|4000|3992.8|3990|2220
1600886100000|2020-09-23 18:35:00|3999.8|3997|3995.8|3993|4000.7|3997.9|3991.8|3989|1118
1600886400000|2020-09-23 18:40:00|3995.7|3992.9|3989.8|3987|3996.3|3993.5|3987.7|3984.9|822
1600886700000|2020-09-23 18:45:00|3990.7|3987.9|3987.8|3985|3991.8|3989|3984.3|3981.5|619
1600887000000|2020-09-23 18:50:00|3988.8|3986|3986.8|3984|3991.8|3989|3985.7|3982.9|374
1600887300000|2020-09-23 18:55:00|3986.7|3983.9|3987.8|3985|3989.8|3987|3983.8|3981|262
1600887600000|2020-09-23 19:00:00|3988.7|3985.9|3980.8|3978|3990.8|3988|3980.7|3977.9|1112
1600887900000|2020-09-23 19:05:00|3981.7|3978.9|3979.8|3977|3983.8|3981|3976.8|3974|1087
1600888200000|2020-09-23 19:10:00|3979.7|3976.9|3981.9|3979.1|3984.8|3982|3978.7|3975.9|537
1600888500000|2020-09-23 19:15:00|3980.1|3977.3|3967.9|3965.1|3980.9|3978.1|3967.8|3965|2159
1600888800000|2020-09-23 19:20:00|3968.8|3966|3969.9|3967.1|3974.8|3972|3964.8|3962|1551
1600889100000|2020-09-23 19:25:00|3969|3966.2|3968.9|3966.1|3969.9|3967.1|3964.9|3962.1|1251
1600889400000|2020-09-23 19:30:00|3968.4|3965.6|3966.9|3964.1|3971.7|3968.9|3965.8|3963|632
1600889700000|2020-09-23 19:35:00|3966.8|3964|3966.8|3964|3968.8|3966|3965.8|3963|497
1600890000000|2020-09-23 19:40:00|3966.9|3964.1|3967.9|3965.1|3973.9|3971.1|3966.8|3964|819
1600890300000|2020-09-23 19:45:00|3967.8|3965|3964.9|3962.1|3969.8|3967|3963.9|3961.1|391
1600890600000|2020-09-23 19:50:00|3964|3961.2|3956.8|3954|3964.9|3962.1|3954.8|3952|2022
1600890900000|2020-09-23 19:55:00|3956.9|3954.1|3959.9|3957.1|3963.8|3961|3956.9|3954.1|608
1600891200000|2020-09-23 20:00:00|3959|3956.2|3969.8|3967|3971.8|3969|3959|3956.2|1057
1600891500000|2020-09-23 20:05:00|3970.3|3967.5|3968.8|3966|3970.9|3968.1|3967.8|3965|114
1600891800000|2020-09-23 20:10:00|3968.3|3965.5|3959.3|3956.5|3968.8|3966|3955.9|3953.1|851
1600892100000|2020-09-23 20:15:00|3959.7|3956.9|3954.8|3952|3960.3|3957.5|3953.8|3951|393
1600892400000|2020-09-23 20:20:00|3953.9|3951.1|3954.3|3951.5|3955.9|3953.1|3953.8|3951|266
1600892700000|2020-09-23 20:25:00|3954.8|3952|3957.9|3955.1|3957.9|3955.1|3953.8|3951|211
1600893000000|2020-09-23 20:30:00|3956.9|3954.1|3956.9|3954.1|3959.8|3957|3954.9|3952.1|232
1600893300000|2020-09-23 20:35:00|3957.3|3954.5|3955.9|3953.1|3957.9|3955.1|3955.4|3952.6|99
1600893600000|2020-09-23 20:40:00|3955.4|3952.6|3955.9|3953.1|3957.8|3955|3954.9|3952.1|172
1600893900000|2020-09-23 20:45:00|3956.3|3953.5|3957.9|3955.1|3961.3|3958.5|3955.9|3953.1|257
1600894200000|2020-09-23 20:50:00|3957.4|3954.6|3958.8|3956|3958.9|3956.1|3955.9|3953.1|472
1600894500000|2020-09-23 20:55:00|3958.9|3956.1|3963.3|3960.5|3963.9|3961.1|3958.9|3956.1|256
1600898400000|2020-09-23 22:00:00|3965|3962.2|3963.9|3961.1|3969.9|3967.1|3963|3960.2|292
1600898700000|2020-09-23 22:05:00|3963|3960.2|3962.9|3960.1|3963.9|3961.1|3961.9|3959.1|136
1600899000000|2020-09-23 22:10:00|3962.4|3959.6|3962|3959.2|3963.8|3961|3961.9|3959.1|56
1600899300000|2020-09-23 22:15:00|3962.4|3959.6|3961.9|3959.1|3962.9|3960.1|3957.9|3955.1|137
1600899600000|2020-09-23 22:20:00|3962|3959.2|3961.9|3959.1|3962|3959.2|3959.9|3957.1|35
1600899900000|2020-09-23 22:25:00|3961.5|3958.7|3958.9|3956.1|3962.9|3960.1|3958.9|3956.1|49
1600900200000|2020-09-23 22:30:00|3959.8|3957|3958.9|3956.1|3960.4|3957.6|3958|3955.2|59
1600900500000|2020-09-23 22:35:00|3958|3955.2|3951.9|3949.1|3958|3955.2|3951.9|3949.1|120
1600900800000|2020-09-23 22:40:00|3952.8|3950|3952|3949.2|3953.9|3951.1|3949.9|3947.1|247
1600901100000|2020-09-23 22:45:00|3952.9|3950.1|3951|3948.2|3954.9|3952.1|3951|3948.2|82
1600901400000|2020-09-23 22:50:00|3951.5|3948.7|3956|3953.2|3956|3953.2|3951.5|3948.7|75
1600901700000|2020-09-23 22:55:00|3955.1|3952.3|3952|3949.2|3956|3953.2|3951|3948.2|98
1600902000000|2020-09-23 23:00:00|3952.9|3950.1|3953|3950.2|3954|3951.2|3951|3948.2|109
1600902300000|2020-09-23 23:05:00|3952|3949.2|3947|3944.2|3952|3949.2|3947|3944.2|176
1600902600000|2020-09-23 23:10:00|3948|3945.2|3947|3944.2|3950|3947.2|3946|3943.2|110
1600902900000|2020-09-23 23:15:00|3947.5|3944.7|3938|3935.2|3947.5|3944.7|3937.9|3935.1|325
1600903200000|2020-09-23 23:20:00|3938.9|3936.1|3931|3928.2|3939|3936.2|3929|3926.2|730
1600903500000|2020-09-23 23:25:00|3930|3927.2|3924.5|3921.7|3931|3928.2|3917|3914.2|871
1600903800000|2020-09-23 23:30:00|3925|3922.2|3931|3928.2|3933|3930.2|3925|3922.2|291
1600904100000|2020-09-23 23:35:00|3930.1|3927.3|3926|3923.2|3932|3929.2|3923|3920.2|402
1600904400000|2020-09-23 23:40:00|3925.5|3922.7|3929|3926.2|3930|3927.2|3923|3920.2|268
1600904700000|2020-09-23 23:45:00|3929.5|3926.7|3942|3939.2|3946|3943.2|3929|3926.2|746
1600905000000|2020-09-23 23:50:00|3941|3938.2|3937|3934.2|3942|3939.2|3937|3934.2|102
1600905300000|2020-09-23 23:55:00|3937.1|3934.3|3937|3934.2|3938|3935.2|3933.1|3930.3|183
1600905600000|2020-09-24 00:00:00|3938|3935.2|3955.1|3952.3|3960.1|3957.3|3938|3935.2|1413
1600905900000|2020-09-24 00:05:00|3954.2|3951.4|3951|3948.2|3955|3952.2|3946.1|3943.3|620
1600906200000|2020-09-24 00:10:00|3950.1|3947.3|3953|3950.2|3953|3950.2|3948|3945.2|316
1600906500000|2020-09-24 00:15:00|3952.6|3949.8|3960|3957.2|3962|3959.2|3951.1|3948.3|465
1600906800000|2020-09-24 00:20:00|3960.1|3957.3|3951|3948.2|3960.1|3957.3|3950|3947.2|308
1600907100000|2020-09-24 00:25:00|3951.5|3948.7|3947.1|3944.3|3952|3949.2|3946.1|3943.3|154
1600907400000|2020-09-24 00:30:00|3948|3945.2|3945|3942.2|3948|3945.2|3943.1|3940.3|186
1600907700000|2020-09-24 00:35:00|3945.5|3942.7|3961|3958.2|3961.1|3958.3|3945.1|3942.3|365
1600908000000|2020-09-24 00:40:00|3961.9|3959.1|3962|3959.2|3964.1|3961.3|3959.1|3956.3|591
1600908300000|2020-09-24 00:45:00|3961.1|3958.3|3964|3961.2|3964.1|3961.3|3959.1|3956.3|204
1600908600000|2020-09-24 00:50:00|3963.2|3960.4|3961|3958.2|3966.5|3963.7|3958|3955.2|476
1600908900000|2020-09-24 00:55:00|3960.6|3957.8|3965.5|3962.7|3968.1|3965.3|3958|3955.2|187
1600909200000|2020-09-24 01:00:00|3966|3963.2|3966|3963.2|3969.1|3966.3|3961|3958.2|622
1600909500000|2020-09-24 01:05:00|3965.5|3962.7|3956.1|3953.3|3966|3963.2|3955|3952.2|334
1600909800000|2020-09-24 01:10:00|3955.1|3952.3|3948|3945.2|3955.1|3952.3|3947|3944.2|502
1600910100000|2020-09-24 01:15:00|3948.1|3945.3|3952.1|3949.3|3954.1|3951.3|3946.1|3943.3|297
1600910400000|2020-09-24 01:20:00|3952|3949.2|3957.1|3954.3|3957.1|3954.3|3950.1|3947.3|264
1600910700000|2020-09-24 01:25:00|3958|3955.2|3960.1|3957.3|3961.1|3958.3|3957.1|3954.3|301
1600911000000|2020-09-24 01:30:00|3960|3957.2|3962.1|3959.3|3964.1|3961.3|3957.1|3954.3|338
1600911300000|2020-09-24 01:35:00|3962.5|3959.7|3957.1|3954.3|3962.6|3959.8|3957.1|3954.3|191
1600911600000|2020-09-24 01:40:00|3957|3954.2|3957.1|3954.3|3959.1|3956.3|3953.1|3950.3|346
1600911900000|2020-09-24 01:45:00|3956.2|3953.4|3949.1|3946.3|3956.6|3953.8|3949.1|3946.3|233
1600912200000|2020-09-24 01:50:00|3949|3946.2|3948.1|3945.3|3952.1|3949.3|3948|3945.2|229
1600912500000|2020-09-24 01:55:00|3948|3945.2|3949.5|3946.7|3951.1|3948.3|3946|3943.2|402
1600912800000|2020-09-24 02:00:00|3949.1|3946.3|3952.1|3949.3|3954|3951.2|3949.1|3946.3|175
1600913100000|2020-09-24 02:05:00|3952|3949.2|3954.1|3951.3|3955.1|3952.3|3950.1|3947.3|182
1600913400000|2020-09-24 02:10:00|3955|3952.2|3955.1|3952.3|3957|3954.2|3955|3952.2|278
1600913700000|2020-09-24 02:15:00|3955|3952.2|3960.1|3957.3|3962.2|3959.4|3955|3952.2|406
1600914000000|2020-09-24 02:20:00|3959.6|3956.8|3957.1|3954.3|3961|3958.2|3956.1|3953.3|126
1600914300000|2020-09-24 02:25:00|3957|3954.2|3958.6|3955.8|3959.1|3956.3|3955.1|3952.3|285
1600914600000|2020-09-24 02:30:00|3959.1|3956.3|3956.1|3953.3|3960.2|3957.4|3955.1|3952.3|228
1600914900000|2020-09-24 02:35:00|3955.2|3952.4|3960.2|3957.4|3960.2|3957.4|3952.1|3949.3|360
1600915200000|2020-09-24 02:40:00|3960.1|3957.3|3960.1|3957.3|3963.2|3960.4|3954.1|3951.3|408
1600915500000|2020-09-24 02:45:00|3959.2|3956.4|3956.1|3953.3|3961.1|3958.3|3956.1|3953.3|139
1600915800000|2020-09-24 02:50:00|3956.2|3953.4|3952.1|3949.3|3956.2|3953.4|3952.1|3949.3|151
1600916100000|2020-09-24 02:55:00|3952.6|3949.8|3954.1|3951.3|3957.1|3954.3|3952.1|3949.3|218
1600916400000|2020-09-24 03:00:00|3953.2|3950.4|3950.1|3947.3|3953.2|3950.4|3948.1|3945.3|322
1600916700000|2020-09-24 03:05:00|3949.1|3946.3|3957.1|3954.3|3958|3955.2|3949.1|3946.3|211
1600917000000|2020-09-24 03:10:00|3956.7|3953.9|3956.1|3953.3|3959.1|3956.3|3954.1|3951.3|184
1600917300000|2020-09-24 03:15:00|3955.2|3952.4|3951.1|3948.3|3955.2|3952.4|3949.2|3946.4|212
1600917600000|2020-09-24 03:20:00|3950.7|3947.9|3949.2|3946.4|3951.1|3948.3|3948.1|3945.3|248
1600917900000|2020-09-24 03:25:00|3949.1|3946.3|3950.1|3947.3|3953.1|3950.3|3948.1|3945.3|214
1600918200000|2020-09-24 03:30:00|3949.6|3946.8|3950.1|3947.3|3951.2|3948.4|3949.1|3946.3|90
1600918500000|2020-09-24 03:35:00|3949.2|3946.4|3947.1|3944.3|3950.1|3947.3|3946.2|3943.4|124
1600918800000|2020-09-24 03:40:00|3946.2|3943.4|3945.2|3942.4|3948.2|3945.4|3945.2|3942.4|185
1600919100000|2020-09-24 03:45:00|3945.7|3942.9|3948.2|3945.4|3951.2|3948.4|3945.7|3942.9|243
1600919400000|2020-09-24 03:50:00|3947.2|3944.4|3944.2|3941.4|3948.7|3945.9|3943.7|3940.9|212
1600919700000|2020-09-24 03:55:00|3945.2|3942.4|3946.2|3943.4|3947.2|3944.4|3944.2|3941.4|111
1600920000000|2020-09-24 04:00:00|3945.7|3942.9|3945.2|3942.4|3946.2|3943.4|3944.2|3941.4|85
1600920300000|2020-09-24 04:05:00|3945.1|3942.3|3948.2|3945.4|3949.2|3946.4|3944.2|3941.4|197
1600920600000|2020-09-24 04:10:00|3947.2|3944.4|3949.2|3946.4|3950.2|3947.4|3947.2|3944.4|90
1600920900000|2020-09-24 04:15:00|3949.1|3946.3|3949.2|3946.4|3949.2|3946.4|3946.2|3943.4|99
1600921200000|2020-09-24 04:20:00|3948.7|3945.9|3945.2|3942.4|3948.7|3945.9|3945.2|3942.4|62
1600921500000|2020-09-24 04:25:00|3944.2|3941.4|3945.2|3942.4|3946.2|3943.4|3944.2|3941.4|80
1600921800000|2020-09-24 04:30:00|3944.2|3941.4|3939.3|3936.5|3944.2|3941.4|3939.1|3936.3|549
1600922100000|2020-09-24 04:35:00|3939.2|3936.4|3939.2|3936.4|3941.3|3938.5|3939.1|3936.3|108
1600922400000|2020-09-24 04:40:00|3939.1|3936.3|3939.3|3936.5|3939.3|3936.5|3935.2|3932.4|349
1600922700000|2020-09-24 04:45:00|3939.7|3936.9|3940.2|3937.4|3940.3|3937.5|3935.3|3932.5|234
1600923000000|2020-09-24 04:50:00|3940.1|3937.3|3941.2|3938.4|3941.3|3938.5|3935.3|3932.5|803
1600923300000|2020-09-24 04:55:00|3940.7|3937.9|3945.2|3942.4|3949.8|3947|3940.2|3937.4|635
1600923600000|2020-09-24 05:00:00|3944.3|3941.5|3949.2|3946.4|3949.2|3946.4|3940.2|3937.4|549
1600923900000|2020-09-24 05:05:00|3949.3|3946.5|3948.2|3945.4|3950.2|3947.4|3945.2|3942.4|190
1600924200000|2020-09-24 05:10:00|3948.3|3945.5|3955.2|3952.4|3956.2|3953.4|3947.2|3944.4|572
1600924500000|2020-09-24 05:15:00|3956.1|3953.3|3961.2|3958.4|3962.3|3958.5|3955.2|3952.2|529
1600924800000|2020-09-24 05:20:00|3960.3|3957.5|3963.2|3960.4|3963.3|3960.5|3959.2|3956.4|471
1600925100000|2020-09-24 05:25:00|3962.7|3959.9|3966.2|3963.4|3967.7|3964.9|3962.2|3959.4|559
1600925400000|2020-09-24 05:30:00|3965.3|3962.5|3975.2|3972.4|3976.2|3973.4|3963.3|3960.5|925
1600925700000|2020-09-24 05:35:00|3974.7|3971.9|3970.2|3967.4|3974.7|3971.9|3969.2|3966.4|337
1600926000000|2020-09-24 05:40:00|3969.3|3966.5|3968.3|3965.5|3970.2|3967.4|3967.2|3964.4|402
1600926300000|2020-09-24 05:45:00|3968.2|3965.4|3973.2|3970.4|3973.2|3970.4|3967.2|3964.4|489
1600926600000|2020-09-24 05:50:00|3972.3|3969.5|3973.3|3970.5|3980.3|3977.5|3972.2|3969.4|548
1600926900000|2020-09-24 05:55:00|3973.2|3970.4|3978.3|3975.5|3978.3|3975.5|3973.2|3970.4|238
1600927200000|2020-09-24 06:00:00|3978.2|3975.4|3978.7|3975.9|3986.2|3983.4|3978.2|3975.4|637
1600927500000|2020-09-24 06:05:00|3978.3|3975.5|3973.2|3970.4|3979.3|3976.5|3972.3|3969.5|354
1600927800000|2020-09-24 06:10:00|3972.3|3969.5|3966.3|3963.5|3976.2|3973.4|3965.2|3962.4|571
1600928100000|2020-09-24 06:15:00|3966.2|3963.4|3963.3|3960.5|3967.3|3964.5|3956.3|3953.5|1017
1600928400000|2020-09-24 06:20:00|3962.8|3960|3965.2|3962.4|3967.3|3964.5|3961.8|3959|838
1600928700000|2020-09-24 06:25:00|3965.3|3962.5|3964.8|3962|3968.2|3965.4|3964.3|3961.5|387
1600929000000|2020-09-24 06:30:00|3964.3|3961.5|3955.3|3952.5|3966.3|3963.5|3954.3|3951.5|795
1600929300000|2020-09-24 06:35:00|3955.2|3952.4|3952.3|3949.5|3960.2|3957.4|3951.2|3948.4|490
1600929600000|2020-09-24 06:40:00|3952.2|3949.4|3955.3|3952.5|3959.3|3956.5|3951.3|3948.5|837
1600929900000|2020-09-24 06:45:00|3954.5|3951.7|3961.4|3958.6|3961.4|3958.6|3954.3|3951.5|422
1600930200000|2020-09-24 06:50:00|3960.9|3958.1|3962.4|3959.6|3963.8|3961|3958.3|3955.5|566
1600930500000|2020-09-24 06:55:00|3963.2|3960.4|3964.3|3961.5|3967.4|3964.6|3962.4|3959.6|414
1600930800000|2020-09-24 07:00:00|3963.4|3960.6|3968.9|3966.1|3970.4|3967.6|3956.3|3953.5|886
1600931100000|2020-09-24 07:05:00|3968.4|3965.6|3966.3|3963.5|3974.4|3971.6|3966.3|3963.5|855
1600931400000|2020-09-24 07:10:00|3966.4|3963.6|3967.3|3964.5|3972.4|3969.6|3964.4|3961.6|360
1600931700000|2020-09-24 07:15:00|3967.4|3964.6|3977.3|3974.5|3978.4|3975.6|3960.4|3957.6|888
1600932000000|2020-09-24 07:20:00|3977.4|3974.6|3969.4|3966.6|3979.3|3976.5|3969.3|3966.5|466
1600932300000|2020-09-24 07:25:00|3969.3|3966.5|3960.4|3957.6|3970.4|3967.6|3960.3|3957.5|745
1600932600000|2020-09-24 07:30:00|3961.4|3958.6|3963.4|3960.6|3967.4|3964.6|3958.3|3955.5|743
1600932900000|2020-09-24 07:35:00|3962.5|3959.7|3966.3|3963.5|3967.4|3964.6|3961.3|3958.5|541
1600933200000|2020-09-24 07:40:00|3966.4|3963.6|3963.4|3960.6|3966.4|3963.6|3952.4|3949.6|1242
1600933500000|2020-09-24 07:45:00|3964.3|3961.5|3967.3|3964.5|3972.4|3969.6|3964.3|3961.5|786
1600933800000|2020-09-24 07:50:00|3967.4|3964.6|3970.3|3967.5|3970.4|3967.6|3965.3|3962.5|400
1600934100000|2020-09-24 07:55:00|3971.3|3968.5|3975.8|3973|3978.3|3975.5|3969.3|3966.5|776
1600934400000|2020-09-24 08:00:00|3976.3|3973.5|3965.3|3962.5|3976.3|3973.5|3965.3|3962.5|901
1600934700000|2020-09-24 08:05:00|3966.2|3963.4|3966.3|3963.5|3969.4|3966.6|3965.3|3962.5|485
1600935000000|2020-09-24 08:10:00|3965.8|3963|3964.4|3961.6|3968.3|3965.5|3963.3|3960.5|455
1600935300000|2020-09-24 08:15:00|3963.5|3960.7|3965.4|3962.6|3965.4|3962.6|3959.4|3956.6|536
1600935600000|2020-09-24 08:20:00|3964.9|3962.1|3963.4|3960.6|3970.9|3968.1|3962.4|3959.6|498
1600935900000|2020-09-24 08:25:00|3964.4|3961.6|3963.4|3960.6|3968.4|3965.6|3957.4|3954.6|795
1600936200000|2020-09-24 08:30:00|3964.4|3961.6|3966.4|3963.6|3969.4|3966.6|3958.4|3955.6|1101
1600936500000|2020-09-24 08:35:00|3966.9|3964.1|3954.4|3951.6|3968.4|3965.6|3954.4|3951.6|525
1600936800000|2020-09-24 08:40:00|3955.3|3952.5|3960.4|3957.6|3962.4|3959.6|3948.4|3945.6|1145
1600937100000|2020-09-24 08:45:00|3959.9|3957.1|3956.4|3953.6|3961.4|3958.6|3955.4|3952.6|293
1600937400000|2020-09-24 08:50:00|3955.9|3953.1|3953.4|3950.6|3956.8|3954|3948.4|3945.6|483
1600937700000|2020-09-24 08:55:00|3954.4|3951.6|3960.4|3957.6|3962.4|3959.6|3952.4|3949.6|583
1600938000000|2020-09-24 09:00:00|3959.4|3956.6|3960.4|3957.6|3964.4|3961.6|3955.5|3952.7|429
1600938300000|2020-09-24 09:05:00|3960.9|3958.1|3963.5|3960.7|3968.3|3965.5|3960.4|3957.6|543
1600938600000|2020-09-24 09:10:00|3963.4|3960.6|3968.4|3965.6|3968.5|3965.7|3961.3|3958.5|396
1600938900000|2020-09-24 09:15:00|3968.5|3965.7|3972.4|3969.6|3982.3|3979.5|3967.4|3964.6|1211
1600939200000|2020-09-24 09:20:00|3972|3969.2|3968.4|3965.6|3975.5|3972.7|3967.5|3964.7|350
1600939500000|2020-09-24 09:25:00|3968|3965.2|3968.4|3965.6|3970.4|3967.6|3966.5|3963.7|261
1600939800000|2020-09-24 09:30:00|3969.4|3966.6|3980.4|3977.6|3980.5|3977.7|3968.5|3965.7|602
1600940100000|2020-09-24 09:35:00|3980.5|3977.7|3989.4|3986.6|3994.5|3991.7|3979.4|3976.6|1511
1600940400000|2020-09-24 09:40:00|3990.9|3986.9|3992.4|3989.6|3996.4|3993.6|3989.3|3986.5|985
1600940700000|2020-09-24 09:45:00|3991.5|3988.7|3984.4|3981.6|3992.4|3989.6|3983.5|3980.7|818
1600941000000|2020-09-24 09:50:00|3984.5|3981.7|3982.5|3979.7|3986.5|3983.7|3981.4|3978.6|346
1600941300000|2020-09-24 09:55:00|3982.4|3979.6|3985.4|3982.6|3986.4|3983.6|3981.5|3978.7|538
1600941600000|2020-09-24 10:00:00|3985.5|3982.7|3997.4|3994.6|3997.5|3994.7|3983.4|3980.6|965
1600941900000|2020-09-24 10:05:00|3997.5|3994.7|4001.4|3998.6|4001.5|3998.7|3995.4|3992.6|695
1600942200000|2020-09-24 10:10:00|4001.5|3998.7|3999.5|3996.7|4001.5|3998.7|3995.5|3992.7|730
1600942500000|2020-09-24 10:15:00|4000.4|3997.6|3995.4|3992.6|4000.5|3997.7|3994.4|3991.6|420
1600942800000|2020-09-24 10:20:00|3995.5|3992.7|3997.5|3994.7|3999.4|3996.6|3994.4|3991.6|361
1600943100000|2020-09-24 10:25:00|3998.4|3995.6|3997.4|3994.6|4004.4|4001.6|3994.4|3991.6|841
1600943400000|2020-09-24 10:30:00|3996.9|3994.1|4002.4|3999.6|4002.4|3999.6|3995.5|3992.7|338
1600943700000|2020-09-24 10:35:00|4001.5|3998.7|4007.5|4004.7|4009.5|4006.7|3998.5|3995.7|668
1600944000000|2020-09-24 10:40:00|4007.4|4004.6|4003.4|4000.6|4009.4|4006.6|4000.4|3997.6|1059
1600944300000|2020-09-24 10:45:00|4003|4000.2|4006.5|4003.7|4006.5|4003.7|3999.5|3996.7|560
1600944600000|2020-09-24 10:50:00|4007.4|4004.6|4010.5|4007.7|4011.9|4009.1|4007.4|4004.6|573
1600944900000|2020-09-24 10:55:00|4009.5|4006.7|4006.5|4003.7|4011.5|4008.7|4006.4|4003.6|550
1600945200000|2020-09-24 11:00:00|4005.6|4002.8|4004.4|4001.6|4008.4|4005.6|4004.4|4001.6|518
1600945500000|2020-09-24 11:05:00|4004.5|4001.7|4000.5|3997.7|4009.5|4006.7|3998.5|3995.7|598
1600945800000|2020-09-24 11:10:00|4001.4|3998.6|3996.4|3993.6|4003.4|4000.6|3996.4|3993.6|589
1600946100000|2020-09-24 11:15:00|3995.4|3992.6|4003.5|4000.7|4004.4|4001.6|3994.4|3991.6|724
1600946400000|2020-09-24 11:20:00|4004.4|4001.6|4001.5|3998.7|4005.5|4002.7|3998.4|3995.6|568
1600946700000|2020-09-24 11:25:00|4001.4|3998.6|4010.4|4007.6|4010.4|4007.6|3999.4|3996.6|429
1600947000000|2020-09-24 11:30:00|4009.6|4006.8|4006.4|4003.6|4013.4|4010.6|4004.4|4001.6|761
1600947300000|2020-09-24 11:35:00|4006.5|4003.7|4006.4|4003.6|4011.5|4008.7|4005.5|4002.7|311
1600947600000|2020-09-24 11:40:00|4005.6|4002.8|3997.4|3994.6|4006.4|4003.6|3997.4|3994.6|746
1600947900000|2020-09-24 11:45:00|3997.5|3994.7|4001.4|3998.6|4004.5|4001.7|3997.4|3994.6|571
1600948200000|2020-09-24 11:50:00|4001.5|3998.7|3997.5|3994.7|4003.4|4000.6|3996.5|3993.7|714
1600948500000|2020-09-24 11:55:00|3997.9|3995.1|4001.4|3998.6|4001.5|3998.7|3994.5|3991.7|502
1600948800000|2020-09-24 12:00:00|4000.6|3997.8|3988.5|3985.7|4000.6|3997.8|3987.4|3984.6|1147
1600949100000|2020-09-24 12:05:00|3988.4|3985.6|3985.5|3982.7|3990.5|3987.7|3980.3|3977.5|1649
1600949400000|2020-09-24 12:10:00|3984.6|3981.8|3990.5|3987.7|3992.6|3989.8|3984.5|3981.7|487
1600949700000|2020-09-24 12:15:00|3991|3988.2|3999.5|3996.7|3999.6|3996.8|3991|3988.2|916
1600950000000|2020-09-24 12:20:00|4000|3997.2|3992.5|3989.7|4001.5|3998.7|3990.5|3987.7|760
1600950300000|2020-09-24 12:25:00|3991.6|3988.8|3991.4|3988.6|3992.6|3989.8|3988.5|3985.7|421
1600950600000|2020-09-24 12:30:00|3991.5|3988.7|3976|3973.2|3991.5|3988.7|3973.5|3970.7|2592
1600950900000|2020-09-24 12:35:00|3975.6|3972.8|3967.6|3964.8|3976.5|3973.7|3965.6|3962.8|3140
1600951200000|2020-09-24 12:40:00|3966.7|3963.9|3963.7|3960.9|3968.7|3965.9|3962.6|3959.8|1435
1600951500000|2020-09-24 12:45:00|3962.7|3959.9|3968.7|3965.9|3971.7|3968.9|3961.7|3958.9|868
1600951800000|2020-09-24 12:50:00|3968.6|3965.8|3967.6|3964.8|3972.7|3969.9|3962.6|3959.8|1723
1600952100000|2020-09-24 12:55:00|3968.5|3965.7|3970.6|3967.8|3974.5|3971.7|3966.6|3963.8|1068
1600952400000|2020-09-24 13:00:00|3970.5|3967.7|3971.5|3968.7|3976.5|3973.7|3960.6|3957.8|2850
1600952700000|2020-09-24 13:05:00|3971.1|3968.3|3987.6|3984.8|3988.6|3985.8|3969.5|3966.7|2748
1600953000000|2020-09-24 13:10:00|3988.5|3985.7|3980.6|3977.8|3992.5|3989.7|3978.6|3975.8|2064
1600953300000|2020-09-24 13:15:00|3981.5|3978.7|3983.6|3980.8|3993.5|3990.7|3979.6|3976.8|2056
1600953600000|2020-09-24 13:20:00|3984|3981.2|3998.6|3995.8|3998.6|3995.8|3977.6|3974.8|2438
1600953900000|2020-09-24 13:25:00|3999.5|3996.7|4001.4|3998.6|4003.6|4000.8|3997.5|3994.7|2997
1600954200000|2020-09-24 13:30:00|4002.3|3999.5|3985.6|3982.8|4008.5|4005.7|3985.6|3982.8|4953
1600954500000|2020-09-24 13:35:00|3985.5|3982.7|3979.5|3976.7|3988.5|3985.7|3977.6|3974.8|3104
1600954800000|2020-09-24 13:40:00|3978.6|3975.8|3977.6|3974.8|3987.6|3984.8|3974.6|3971.8|2249
1600955100000|2020-09-24 13:45:00|3977.5|3974.7|4002.5|3999.7|4004.5|4001.7|3973.6|3970.8|3319
1600955400000|2020-09-24 13:50:00|4003.4|4000.6|3990.6|3987.8|4009.8|4007|3989.5|3986.7|3857
1600955700000|2020-09-24 13:55:00|3990.5|3987.7|3984.6|3981.8|3991.6|3988.8|3981.7|3978.9|1744
1600956000000|2020-09-24 14:00:00|3983.7|3980.9|3995.6|3992.8|4010.7|4007.9|3983.7|3980.9|4229
1600956300000|2020-09-24 14:05:00|3996|3993.2|4025.5|4022.7|4025.5|4022.7|3996|3993.2|5687
1600956600000|2020-09-24 14:10:00|4024.7|4021.9|4010.7|4007.9|4026.5|4023.7|4008.5|4005.7|3792
1600956900000|2020-09-24 14:15:00|4010.6|4007.8|4008.5|4005.7|4017.5|4014.7|4007.5|4004.7|1924
1600957200000|2020-09-24 14:20:00|4008.6|4005.8|4001.6|3998.8|4008.6|4005.8|3999.6|3996.8|1874
1600957500000|2020-09-24 14:25:00|4001.2|3998.4|4007.7|4004.9|4009.5|4006.7|3995.6|3992.8|2000
1600957800000|2020-09-24 14:30:00|4008.6|4005.8|3987.6|3984.8|4009.6|4006.8|3986.6|3983.8|2303
1600958100000|2020-09-24 14:35:00|3986.6|3983.8|3990.6|3987.8|3998.7|3995.9|3979.8|3977|3770
1600958400000|2020-09-24 14:40:00|3989.7|3986.9|4005.7|4002.9|4007.6|4004.8|3988.6|3985.8|2165
1600958700000|2020-09-24 14:45:00|4006.6|4003.8|3995.6|3992.8|4012.6|4009.8|3993.6|3990.8|2732
1600959000000|2020-09-24 14:50:00|3995.7|3992.9|3998.1|3995.3|4000.7|3997.9|3987.8|3985|3533
1600959300000|2020-09-24 14:55:00|3997.7|3994.9|3991.6|3988.8|3998.7|3995.9|3985.6|3982.8|2745
1600959600000|2020-09-24 15:00:00|3990.6|3987.8|3983.6|3980.8|3996.1|3993.3|3982.7|3979.9|3563
1600959900000|2020-09-24 15:05:00|3983.7|3980.9|3986.7|3983.9|3990.7|3987.9|3980.8|3978|1741
1600960200000|2020-09-24 15:10:00|3987.6|3984.8|3998.6|3995.8|4000.5|3997.7|3983.8|3981|2068
1600960500000|2020-09-24 15:15:00|3997.8|3995|3980.7|3977.9|4000.6|3997.8|3979.7|3976.9|2448
1600960800000|2020-09-24 15:20:00|3981.7|3978.9|3988.7|3985.9|3997.6|3994.8|3979.7|3976.9|1781
1600961100000|2020-09-24 15:25:00|3989.7|3986.9|3992.7|3989.9|4000.6|3997.8|3987.6|3984.8|2779
1600961400000|2020-09-24 15:30:00|3991.7|3988.9|3983.8|3981|3997.6|3994.8|3982.8|3980|3653
1600961700000|2020-09-24 15:35:00|3983.7|3980.9|3986.7|3983.9|3991.2|3988.4|3983.6|3980.8|1874
1600962000000|2020-09-24 15:40:00|3986.6|3983.8|3989.7|3986.9|3998.7|3995.9|3985.7|3982.9|1427
1600962300000|2020-09-24 15:45:00|3990.6|3987.8|3985.7|3982.9|3993.7|3990.9|3976.9|3974.1|1490
1600962600000|2020-09-24 15:50:00|3986.7|3983.9|3987.7|3984.9|3987.7|3984.9|3982.7|3979.9|1038
1600962900000|2020-09-24 15:55:00|3987.6|3984.8|3999.7|3996.9|4001.6|3998.8|3986.7|3983.9|1704
1600963200000|2020-09-24 16:00:00|4000.6|3997.8|4009.7|4006.9|4011.6|4008.8|4000.6|3997.8|2589
1600963500000|2020-09-24 16:05:00|4010.6|4007.8|4009.7|4006.9|4014.6|4011.8|4005.7|4002.9|1331
1600963800000|2020-09-24 16:10:00|4009.6|4006.8|4000.6|3997.8|4011.8|4009|3997.9|3995.1|1494
1600964100000|2020-09-24 16:15:00|4000.7|3997.9|4004.7|4001.9|4008.8|4006|3999.7|3996.9|994
1600964400000|2020-09-24 16:20:00|4004.8|4002|3997.6|3994.8|4009.7|4006.9|3996.4|3993.6|1246
1600964700000|2020-09-24 16:25:00|3997.8|3995|4003.6|4000.8|4009.7|4006.9|3996.8|3994|1112
1600965000000|2020-09-24 16:30:00|4003.7|4000.9|3990.7|3987.9|4004.6|4001.8|3988.6|3985.8|1372
1600965300000|2020-09-24 16:35:00|3990.8|3988|3984.7|3981.9|3990.8|3988|3983.6|3980.8|989
1600965600000|2020-09-24 16:40:00|3984.6|3981.8|3986.6|3983.8|3987.6|3984.8|3982.6|3979.8|1058
1600965900000|2020-09-24 16:45:00|3985.8|3983|3990.7|3987.9|3991.8|3989|3981.7|3978.9|1056
1600966200000|2020-09-24 16:50:00|3990.6|3987.8|3988.7|3985.9|3992.6|3989.8|3986.7|3983.9|671
1600966500000|2020-09-24 16:55:00|3987.8|3985|3991.7|3988.9|3995.7|3992.9|3987.8|3985|1261
1600966800000|2020-09-24 17:00:00|3990.8|3988|3998.7|3995.9|3998.8|3996|3990.7|3987.9|944
1600967100000|2020-09-24 17:05:00|3998.8|3996|3998.7|3995.9|3999.6|3996.8|3993.7|3990.9|536
1600967400000|2020-09-24 17:10:00|3998.8|3996|4003.2|4000.4|4004.7|4001.9|3998.7|3995.9|1192
1600967700000|2020-09-24 17:15:00|4002.7|3999.9|4004.7|4001.9|4013.7|4010.9|4002.7|3999.9|1728
1600968000000|2020-09-24 17:20:00|4005.6|4002.8|4021.7|4018.9|4024.7|4021.9|4005.6|4002.8|3057
1600968300000|2020-09-24 17:25:00|4021.8|4019|4030.8|4028|4031.7|4028.9|4021.7|4018.9|2422
1600968600000|2020-09-24 17:30:00|4031.7|4028.9|4032.7|4029.9|4035.7|4032.9|4024.7|4021.9|2297
1600968900000|2020-09-24 17:35:00|4031.8|4029|4025.8|4023|4033.7|4030.9|4024.7|4021.9|1747
1600969200000|2020-09-24 17:40:00|4026.6|4023.8|4034.7|4031.9|4034.8|4032|4025.8|4023|1405
1600969500000|2020-09-24 17:45:00|4035.6|4032.8|4033.8|4031|4036.7|4033.9|4030.8|4028|1103
1600969800000|2020-09-24 17:50:00|4034.6|4031.8|4035.8|4033|4038.7|4035.9|4033.7|4030.9|1206
1600970100000|2020-09-24 17:55:00|4036.6|4033.8|4030.7|4027.9|4038.7|4035.9|4029.7|4026.9|2176
1600970400000|2020-09-24 18:00:00|4031.6|4028.8|4033.7|4030.9|4036.7|4033.9|4029.7|4026.9|1739
1600970700000|2020-09-24 18:05:00|4033.8|4031|4036.7|4033.9|4037.7|4034.9|4031.7|4028.9|1150
1600971000000|2020-09-24 18:10:00|4035.8|4033|4038.6|4035.8|4039.6|4036.8|4030.7|4027.9|2182
1600971300000|2020-09-24 18:15:00|4039.6|4036.8|4034.6|4031.8|4041.6|4038.8|4029.6|4026.8|2267
1600971600000|2020-09-24 18:20:00|4033.7|4030.9|4033.5|4030.7|4037.6|4034.8|4030.6|4027.8|1671
1600971900000|2020-09-24 18:25:00|4033.6|4030.8|4036.6|4033.8|4038.6|4035.8|4026.6|4023.8|6992
1600972200000|2020-09-24 18:30:00|4035.7|4032.9|4026.6|4023.8|4037.6|4034.8|4025.6|4022.8|2199
1600972500000|2020-09-24 18:35:00|4026.7|4023.9|4028.7|4025.9|4031.6|4028.8|4025.6|4022.8|647
1600972800000|2020-09-24 18:40:00|4028.6|4025.8|4031.5|4028.7|4032.5|4029.7|4027.7|4024.9|1515
1600973100000|2020-09-24 18:45:00|4032.5|4029.7|4021.6|4018.8|4033.5|4030.7|4021.6|4018.8|1575
1600973400000|2020-09-24 18:50:00|4021.5|4018.7|4018.5|4015.7|4023.5|4020.7|4018|4015.2|894
1600973700000|2020-09-24 18:55:00|4017.6|4014.8|4016.5|4013.7|4020.5|4017.7|4015.6|4012.8|675
1600974000000|2020-09-24 19:00:00|4016.6|4013.8|4014.6|4011.8|4017.6|4014.8|4014.6|4011.8|601
1600974300000|2020-09-24 19:05:00|4014.5|4011.7|4016.5|4013.7|4017.5|4014.7|4013.6|4010.8|506
1600974600000|2020-09-24 19:10:00|4015.6|4012.8|4021.5|4018.7|4023.5|4020.7|4013.6|4010.8|827
1600974900000|2020-09-24 19:15:00|4021.6|4018.8|4023.6|4020.8|4024.3|4021.5|4021.5|4018.7|474
1600975200000|2020-09-24 19:20:00|4022.8|4020|4017.6|4014.8|4022.8|4020|4017.5|4014.7|551
1600975500000|2020-09-24 19:25:00|4017.5|4014.7|4020.6|4017.8|4022.5|4019.7|4017.5|4014.7|378
1600975800000|2020-09-24 19:30:00|4019.6|4016.8|4018.6|4015.8|4020.6|4017.8|4013.6|4010.8|545
1600976100000|2020-09-24 19:35:00|4018.5|4015.7|4025.6|4022.8|4026.5|4023.7|4016.6|4013.8|504
1600976400000|2020-09-24 19:40:00|4025.5|4022.7|4026.6|4023.8|4027.6|4024.8|4024.5|4021.7|376
1600976700000|2020-09-24 19:45:00|4027.5|4024.7|4024.6|4021.8|4028.6|4025.8|4023.6|4020.8|400
1600977000000|2020-09-24 19:50:00|4023.8|4021|4029.6|4026.8|4030.5|4027.7|4023.6|4020.8|440
1600977300000|2020-09-24 19:55:00|4029.5|4026.7|4027|4024.2|4030.5|4027.7|4026.6|4023.8|468
1600977600000|2020-09-24 20:00:00|4027.4|4024.6|4026.6|4023.8|4027.6|4024.8|4024.5|4021.7|301
1600977900000|2020-09-24 20:05:00|4027.5|4024.7|4029.6|4026.8|4030.6|4027.8|4027.5|4024.7|141
1600978200000|2020-09-24 20:10:00|4029.5|4026.7|4025.6|4022.8|4030.6|4027.8|4025.6|4022.8|261
1600978500000|2020-09-24 20:15:00|4025.5|4022.7|4026.1|4023.3|4026.6|4023.8|4025.5|4022.7|51
1600978800000|2020-09-24 20:20:00|4025.7|4022.9|4022.6|4019.8|4025.7|4022.9|4022.6|4019.8|112
1600979100000|2020-09-24 20:25:00|4022.7|4019.9|4023.5|4020.7|4023.7|4020.9|4022.7|4019.9|81
1600979400000|2020-09-24 20:30:00|4023.6|4020.8|4023.7|4020.9|4024.7|4021.9|4021.7|4018.9|234
1600979700000|2020-09-24 20:35:00|4023.6|4020.8|4023.5|4020.7|4024.5|4021.7|4022.5|4019.7|89
1600980000000|2020-09-24 20:40:00|4023.6|4020.8|4023.5|4020.7|4024.5|4021.7|4023.5|4020.7|103
1600980300000|2020-09-24 20:45:00|4022.7|4019.9|4023.6|4020.8|4026.6|4023.8|4021.6|4018.8|357
1600980600000|2020-09-24 20:50:00|4023.2|4020.4|4024.6|4021.8|4025.1|4022.3|4021.1|4018.3|352
1600980900000|2020-09-24 20:55:00|4023.7|4020.9|4023.6|4020.8|4023.7|4020.9|4022.6|4019.8|214
1600984800000|2020-09-24 22:00:00|4023.7|4020.9|4027.6|4024.8|4027.7|4024.9|4018.8|4015.4|192
1600985100000|2020-09-24 22:05:00|4026.7|4023.9|4030.7|4027.9|4032.7|4029.9|4026.7|4023.9|203
1600985400000|2020-09-24 22:10:00|4029.7|4026.9|4030.7|4027.9|4031.2|4028.4|4029.7|4026.9|52
1600985700000|2020-09-24 22:15:00|4029.8|4027|4029.7|4026.9|4030.2|4027.4|4029.7|4026.9|8
1600986000000|2020-09-24 22:20:00|4030.5|4027.7|4029.7|4026.9|4030.5|4027.7|4029.7|4026.9|38
1600986300000|2020-09-24 22:25:00|4028.7|4025.9|4029.7|4026.9|4029.7|4026.9|4027.8|4025|34
1600986600000|2020-09-24 22:30:00|4029.6|4026.8|4031.7|4028.9|4031.7|4028.9|4028.6|4025.8|36
1600986900000|2020-09-24 22:35:00|4033.4|4030.6|4034.7|4031.9|4034.7|4031.9|4032.7|4029.9|155
1600987200000|2020-09-24 22:40:00|4035.2|4032.4|4030.7|4027.9|4035.7|4032.9|4030.3|4027.5|96
1600987500000|2020-09-24 22:45:00|4030.6|4027.8|4030.7|4027.9|4031.7|4028.9|4029.3|4026.5|117
1600987800000|2020-09-24 22:50:00|4031.1|4028.3|4031.7|4028.9|4031.7|4028.9|4030.7|4027.9|13
1600988100000|2020-09-24 22:55:00|4032.7|4029.9|4032.6|4029.8|4032.7|4029.9|4031.7|4028.9|24
1600988400000|2020-09-24 23:00:00|4031.8|4029|4030.7|4027.9|4031.8|4029|4029.6|4026.8|46
1600988700000|2020-09-24 23:05:00|4031.7|4028.9|4032.7|4029.9|4033.8|4031|4031.3|4028.5|49
1600989000000|2020-09-24 23:10:00|4033.1|4030.3|4032.7|4029.9|4034.6|4031.8|4032.7|4029.9|57
1600989300000|2020-09-24 23:15:00|4032.6|4029.8|4035.7|4032.9|4036.8|4034|4032.6|4029.8|122
1600989600000|2020-09-24 23:20:00|4036.6|4033.8|4035.7|4032.9|4036.7|4033.9|4034.7|4031.9|49
1600989900000|2020-09-24 23:25:00|4034.7|4031.9|4035.8|4033|4036.7|4033.9|4034.7|4031.9|47
1600990200000|2020-09-24 23:30:00|4036.2|4033.4|4035.7|4032.9|4036.7|4033.9|4035.7|4032.9|155
1600990500000|2020-09-24 23:35:00|4035.6|4032.8|4038.7|4035.9|4039.7|4036.9|4035.6|4032.8|150
1600990800000|2020-09-24 23:40:00|4039.6|4036.8|4039.7|4036.9|4040.6|4037.8|4038.8|4036|113
1600991100000|2020-09-24 23:45:00|4040.1|4037.3|4037.7|4034.9|4040.1|4037.3|4037.7|4034.9|76
1600991400000|2020-09-24 23:50:00|4037.8|4035|4036.7|4033.9|4040.7|4037.9|4036.7|4033.9|259
1600991700000|2020-09-24 23:55:00|4037.6|4034.8|4036.7|4033.9|4037.7|4034.9|4034.7|4031.9|160
1600992000000|2020-09-25 00:00:00|4034.2|4031.4|4027.7|4024.9|4039.7|4036.9|4023.7|4020.9|913
1600992300000|2020-09-25 00:05:00|4027.2|4024.4|4030.7|4027.9|4030.7|4027.9|4024.7|4021.9|497
1600992600000|2020-09-25 00:10:00|4029.8|4027|4029.7|4026.9|4031.7|4028.9|4028.7|4025.9|174
1600992900000|2020-09-25 00:15:00|4030.2|4027.4|4033.7|4030.9|4035.7|4032.9|4028.7|4025.9|195
1600993200000|2020-09-25 00:20:00|4033.3|4030.5|4033.2|4030.4|4033.7|4030.9|4028.7|4025.9|157
1600993500000|2020-09-25 00:25:00|4033.7|4030.9|4030.7|4027.9|4033.7|4030.9|4029.7|4026.9|102
1600993800000|2020-09-25 00:30:00|4031.2|4028.4|4032.8|4030|4032.8|4030|4028.8|4026|109
1600994100000|2020-09-25 00:35:00|4032.7|4029.9|4036.8|4034|4036.8|4034|4031.8|4029|233
1600994400000|2020-09-25 00:40:00|4035.8|4033|4036.8|4034|4037.8|4035|4035.8|4033|155
1600994700000|2020-09-25 00:45:00|4035.9|4033.1|4035.8|4033|4036.8|4034|4033.8|4031|153
1600995000000|2020-09-25 00:50:00|4036.6|4033.8|4039.7|4036.9|4039.7|4036.9|4034.8|4032|203
1600995300000|2020-09-25 00:55:00|4040.2|4037.4|4045.2|4042.4|4048.7|4045.9|4040.2|4037.4|624
1600995600000|2020-09-25 01:00:00|4045.6|4042.8|4047.7|4044.9|4050.7|4047.9|4044.8|4042|449
1600995900000|2020-09-25 01:05:00|4046.8|4044|4037.8|4035|4047.8|4045|4037.8|4035|353
1600996200000|2020-09-25 01:10:00|4038.6|4035.8|4039.8|4037|4042.7|4039.9|4038.6|4035.8|284
1600996500000|2020-09-25 01:15:00|4040.6|4037.8|4045.8|4043|4046.7|4043.9|4039.8|4037|242
1600996800000|2020-09-25 01:20:00|4045.7|4042.9|4046.8|4044|4048.7|4045.9|4044.8|4042|245
1600997100000|2020-09-25 01:25:00|4047.6|4044.8|4048.7|4045.9|4050.7|4047.9|4046.8|4044|344
1600997400000|2020-09-25 01:30:00|4048.8|4046|4042.3|4039.5|4048.8|4046|4040.8|4038|320
1600997700000|2020-09-25 01:35:00|4041.9|4039.1|4046.8|4044|4046.9|4044.1|4041.9|4039.1|156
1600998000000|2020-09-25 01:40:00|4046.9|4044.1|4045.8|4043|4047.8|4045|4043.7|4040.9|172
1600998300000|2020-09-25 01:45:00|4046.7|4043.9|4045.8|4043|4048.8|4046|4045.8|4043|165
1600998600000|2020-09-25 01:50:00|4046.2|4043.4|4046.8|4044|4049.8|4047|4045.8|4043|217
1600998900000|2020-09-25 01:55:00|4046.7|4043.9|4042.8|4040|4046.7|4043.9|4041.8|4039|198
1600999200000|2020-09-25 02:00:00|4043.2|4040.4|4041.8|4039|4044.8|4042|4041.7|4038.9|191
1600999500000|2020-09-25 02:05:00|4042.7|4039.9|4044.8|4042|4044.8|4042|4040.8|4038|162
1600999800000|2020-09-25 02:10:00|4045.7|4042.9|4045.8|4043|4048.8|4046|4045.7|4042.9|212
1601000100000|2020-09-25 02:15:00|4046.2|4043.4|4046.7|4043.9|4047.7|4044.9|4045.8|4043|85
1601000400000|2020-09-25 02:20:00|4047.6|4044.8|4044.8|4042|4048.8|4046|4044.8|4042|84
1601000700000|2020-09-25 02:25:00|4045.7|4042.9|4044.8|4042|4046.8|4044|4043.8|4041|163
1601001000000|2020-09-25 02:30:00|4044|4041.2|4047.8|4045|4049.8|4047|4043.8|4041|263
1601001300000|2020-09-25 02:35:00|4048.7|4045.9|4046.8|4044|4049.8|4047|4045.8|4043|198
1601001600000|2020-09-25 02:40:00|4047.7|4044.9|4046.8|4044|4048.8|4046|4046.8|4044|59
1601001900000|2020-09-25 02:45:00|4046.9|4044.1|4052.8|4050|4053.8|4051|4046.9|4044.1|316
1601002200000|2020-09-25 02:50:00|4053.8|4051|4050.8|4048|4053.8|4051|4050.8|4048|180
1601002500000|2020-09-25 02:55:00|4051.7|4048.9|4051.8|4049|4053.8|4051|4050.8|4048|139
1601002800000|2020-09-25 03:00:00|4052.7|4049.9|4052.9|4050.1|4053.9|4051.1|4051.8|4049|215
1601003100000|2020-09-25 03:05:00|4053.3|4050.5|4060.9|4058.1|4066|4063.2|4052.9|4050.1|1195
1601003400000|2020-09-25 03:10:00|4061.3|4058.5|4061.9|4059.1|4063.9|4061.1|4059.8|4057|361
1601003700000|2020-09-25 03:15:00|4062.7|4059.9|4063.9|4061.1|4065.8|4063|4062.7|4059.9|300
1601004000000|2020-09-25 03:20:00|4063.8|4061|4064.8|4062|4066.9|4064.1|4062.9|4060.1|267
1601004300000|2020-09-25 03:25:00|4063.9|4061.1|4067.8|4065|4068.3|4065.5|4063.9|4061.1|336
1601004600000|2020-09-25 03:30:00|4067.4|4064.6|4060.9|4058.1|4067.7|4064.9|4060.9|4058.1|258
1601004900000|2020-09-25 03:35:00|4061.7|4058.9|4057.8|4055|4061.8|4059|4054.6|4051.8|833
1601005200000|2020-09-25 03:40:00|4057.9|4055.1|4054.9|4052.1|4057.9|4055.1|4054.9|4052.1|139
1601005500000|2020-09-25 03:45:00|4055.7|4052.9|4053.9|4051.1|4055.9|4053.1|4052.9|4050.1|239
1601005800000|2020-09-25 03:50:00|4053.8|4051|4053.8|4051|4053.9|4051.1|4050.8|4048|194
1601006100000|2020-09-25 03:55:00|4053.9|4051.1|4054.9|4052.1|4054.9|4052.1|4051.9|4049.1|110
1601006400000|2020-09-25 04:00:00|4054.8|4052|4057.9|4055.1|4057.9|4055.1|4053.8|4051|221
1601006700000|2020-09-25 04:05:00|4058|4055.2|4059.9|4057.1|4060.8|4058|4056|4053.2|199
1601007000000|2020-09-25 04:10:00|4059.8|4057|4059.8|4057|4061.8|4059|4059.8|4057|186
1601007300000|2020-09-25 04:15:00|4060.7|4057.9|4059.9|4057.1|4061.8|4059|4058.8|4056|136
1601007600000|2020-09-25 04:20:00|4059.8|4057|4061.9|4059.1|4062.8|4060|4059.8|4057|71
1601007900000|2020-09-25 04:25:00|4061.8|4059|4061.8|4059|4061.9|4059.1|4060.8|4058|54
1601008200000|2020-09-25 04:30:00|4060.9|4058.1|4060.8|4058|4061.9|4059.1|4057.9|4055.1|248
1601008500000|2020-09-25 04:35:00|4060.9|4058.1|4058.9|4056.1|4061.8|4059|4058.8|4056|135
1601008800000|2020-09-25 04:40:00|4058.8|4056|4059.9|4057.1|4060.9|4058.1|4058.8|4056|100
1601009100000|2020-09-25 04:45:00|4059.8|4057|4060.8|4058|4060.8|4058|4058.9|4056.1|96
1601009400000|2020-09-25 04:50:00|4059.9|4057.1|4059.8|4057|4059.9|4057.1|4059|4056.2|60
1601009700000|2020-09-25 04:55:00|4058.9|4056.1|4058.9|4056.1|4059.9|4057.1|4057.9|4055.1|171
1601010000000|2020-09-25 05:00:00|4058|4055.2|4059.9|4057.1|4062.9|4060.1|4057.9|4055.1|228
1601010300000|2020-09-25 05:05:00|4059|4056.2|4056.9|4054.1|4059.9|4057.1|4056.9|4054.1|216
1601010600000|2020-09-25 05:10:00|4057.8|4055|4056.9|4054.1|4059.9|4057.1|4055.9|4053.1|199
1601010900000|2020-09-25 05:15:00|4055.9|4053.1|4055.9|4053.1|4056.9|4054.1|4054.9|4052.1|110
1601011200000|2020-09-25 05:20:00|4054.9|4052.1|4056.9|4054.1|4056.9|4054.1|4054.9|4052.1|89
1601011500000|2020-09-25 05:25:00|4055.9|4053.1|4053.9|4051.1|4055.9|4053.1|4052.9|4050.1|174
1601011800000|2020-09-25 05:30:00|4053|4050.2|4053|4050.2|4055.9|4053.1|4048.9|4046.1|466
1601012100000|2020-09-25 05:35:00|4053.8|4051|4056|4053.2|4057|4054.2|4053.8|4051|196
1601012400000|2020-09-25 05:40:00|4055.9|4053.1|4056|4053.2|4057|4054.2|4053.9|4051.1|190
1601012700000|2020-09-25 05:45:00|4055.9|4053.1|4051|4048.2|4057|4054.2|4048.9|4046.1|270
1601013000000|2020-09-25 05:50:00|4051.4|4048.6|4053.9|4051.1|4053.9|4051.1|4049|4046.2|178
1601013300000|2020-09-25 05:55:00|4053|4050.2|4045.9|4043.1|4053.9|4051.1|4043.9|4041.1|458
1601013600000|2020-09-25 06:00:00|4046|4043.2|4037|4034.2|4046|4043.2|4036.9|4034.1|902
1601013900000|2020-09-25 06:05:00|4037.8|4035|4039|4036.2|4039|4036.2|4033|4030.2|584
1601014200000|2020-09-25 06:10:00|4038|4035.2|4031|4028.2|4038|4035.2|4030|4027.2|633
1601014500000|2020-09-25 06:15:00|4030.1|4027.3|4025|4022.2|4030.1|4027.3|4022|4019.2|923
1601014800000|2020-09-25 06:20:00|4024|4021.2|4029|4026.2|4030.8|4028|4022.1|4019.3|795
1601015100000|2020-09-25 06:25:00|4028|4025.2|4031|4028.2|4031|4028.2|4026.1|4023.3|289
1601015400000|2020-09-25 06:30:00|4030.9|4028.1|4028|4025.2|4034|4031.2|4028|4025.2|600
1601015700000|2020-09-25 06:35:00|4027.9|4025.1|4035|4032.2|4035|4032.2|4027|4024.2|325
1601016000000|2020-09-25 06:40:00|4035.8|4033|4033|4030.2|4036|4033.2|4032|4029.2|356
1601016300000|2020-09-25 06:45:00|4032.2|4029.4|4035.1|4032.3|4039|4036.2|4032|4029.2|387
1601016600000|2020-09-25 06:50:00|4035|4032.2|4033|4030.2|4038|4035.2|4031|4028.2|429
1601016900000|2020-09-25 06:55:00|4032.2|4029.4|4044|4041.2|4044|4041.2|4032|4029.2|474
1601017200000|2020-09-25 07:00:00|4043|4040.2|4035|4032.2|4046.1|4043.3|4034|4031.2|851
1601017500000|2020-09-25 07:05:00|4035.5|4032.7|4046.9|4044.1|4048.9|4046.1|4034.9|4032.1|835
1601017800000|2020-09-25 07:10:00|4047|4044.2|4056.9|4054.1|4058.5|4055.7|4044.9|4042.1|965
1601018100000|2020-09-25 07:15:00|4056.5|4053.7|4050|4047.2|4056.9|4054.1|4048|4045.2|598
1601018400000|2020-09-25 07:20:00|4050.9|4048.1|4050|4047.2|4053|4050.2|4040.1|4037.3|852
1601018700000|2020-09-25 07:25:00|4049.5|4046.7|4058|4055.2|4060|4057.2|4049.5|4046.7|641
1601019000000|2020-09-25 07:30:00|4058.1|4055.3|4052|4049.2|4059|4056.2|4051.5|4048.7|662
1601019300000|2020-09-25 07:35:00|4052.1|4049.3|4054|4051.2|4056.1|4053.3|4050|4047.2|376
1601019600000|2020-09-25 07:40:00|4055|4052.2|4051|4048.2|4058|4055.2|4050|4047.2|436
1601019900000|2020-09-25 07:45:00|4050|4047.2|4047|4044.2|4051|4048.2|4044|4041.2|723
1601020200000|2020-09-25 07:50:00|4046.5|4043.7|4045|4042.2|4053.1|4050.3|4044|4041.2|637
1601020500000|2020-09-25 07:55:00|4044.5|4041.7|4047|4044.2|4050|4047.2|4044|4041.2|494
1601020800000|2020-09-25 08:00:00|4046.1|4043.3|4051|4048.2|4054|4051.2|4042|4039.2|733
1601021100000|2020-09-25 08:05:00|4051.9|4049.1|4041.1|4038.3|4052|4049.2|4038.6|4035.8|993
1601021400000|2020-09-25 08:10:00|4042|4039.2|4042.1|4039.3|4043.1|4040.3|4037.1|4034.3|606
1601021700000|2020-09-25 08:15:00|4041.2|4038.4|4045.1|4042.3|4046.1|4043.3|4038.1|4035.3|492
1601022000000|2020-09-25 08:20:00|4044.6|4041.8|4044.1|4041.3|4047.1|4044.3|4041.1|4038.3|489
1601022300000|2020-09-25 08:25:00|4044|4041.2|4047.1|4044.3|4047.1|4044.3|4040.1|4037.3|866
1601022600000|2020-09-25 08:30:00|4046.6|4043.8|4053.1|4050.3|4055|4052.2|4044.2|4041.4|1243
1601022900000|2020-09-25 08:35:00|4054.1|4051.3|4062|4059.2|4062.1|4059.3|4053.1|4050.3|1169
1601023200000|2020-09-25 08:40:00|4062.1|4059.3|4063.1|4060.3|4063.1|4060.3|4060.1|4057.3|504
1601023500000|2020-09-25 08:45:00|4063.9|4061.1|4058.1|4055.3|4065|4062.2|4057.1|4054.3|742
1601023800000|2020-09-25 08:50:00|4057.6|4054.8|4057.1|4054.3|4064.1|4061.3|4057.1|4054.3|451
1601024100000|2020-09-25 08:55:00|4057.9|4055.1|4061.1|4058.3|4062.9|4060.1|4056.1|4053.3|367
1601024400000|2020-09-25 09:00:00|4060.2|4057.4|4060.1|4057.3|4067|4064.2|4059.1|4056.3|650
1601024700000|2020-09-25 09:05:00|4059.7|4056.9|4054|4051.2|4061.1|4058.3|4052.1|4049.3|771
1601025000000|2020-09-25 09:10:00|4054.5|4051.7|4054.1|4051.3|4060.1|4057.3|4051.1|4048.3|407
1601025300000|2020-09-25 09:15:00|4054|4051.2|4053.1|4050.3|4055.9|4053.1|4052|4049.2|337
1601025600000|2020-09-25 09:20:00|4053.7|4050.9|4048.2|4045.4|4058.1|4055.3|4048.1|4045.3|515
1601025900000|2020-09-25 09:25:00|4048.6|4045.8|4047.2|4044.4|4053.1|4050.3|4047.2|4044.4|334
1601026200000|2020-09-25 09:30:00|4047.1|4044.3|4055.1|4052.3|4055.1|4052.3|4045.1|4042.3|507
1601026500000|2020-09-25 09:35:00|4054.3|4051.5|4046.7|4043.9|4055.1|4052.3|4046.2|4043.4|549
1601026800000|2020-09-25 09:40:00|4046.3|4043.5|4041.1|4038.3|4047.2|4044.4|4040.2|4037.4|661
1601027100000|2020-09-25 09:45:00|4040.3|4037.5|4041.1|4038.3|4045.1|4042.3|4039.2|4036.4|567
1601027400000|2020-09-25 09:50:00|4040.3|4037.5|4042.1|4039.3|4045.2|4042.4|4040.2|4037.4|449
1601027700000|2020-09-25 09:55:00|4042.2|4039.4|4043.1|4040.3|4043.2|4040.4|4040.2|4037.4|326
1601028000000|2020-09-25 10:00:00|4042.3|4039.5|4039.1|4036.3|4044.1|4041.3|4036.2|4033.4|504
1601028300000|2020-09-25 10:05:00|4039.2|4036.4|4037.1|4034.3|4042.2|4039.4|4036.1|4033.3|404
1601028600000|2020-09-25 10:10:00|4036.7|4033.9|4033.1|4030.3|4038|4035.2|4031.1|4028.3|632
1601028900000|2020-09-25 10:15:00|4032.2|4029.4|4035.1|4032.3|4036.1|4033.3|4029.3|4026.5|434
1601029200000|2020-09-25 10:20:00|4034.2|4031.4|4026.1|4023.3|4035.2|4032.4|4025.2|4022.4|1004
1601029500000|2020-09-25 10:25:00|4026.2|4023.4|4024.2|4021.4|4027.1|4024.3|4023.1|4020.3|927
1601029800000|2020-09-25 10:30:00|4023.2|4020.4|4027.3|4024.5|4028.3|4025.5|4020.3|4017.5|1766
1601030100000|2020-09-25 10:35:00|4026.9|4024.1|4027.8|4025|4029.3|4026.5|4025.4|4022.6|335
1601030400000|2020-09-25 10:40:00|4027.4|4024.6|4025.4|4022.6|4027.4|4024.6|4024.3|4021.5|290
1601030700000|2020-09-25 10:45:00|4024.6|4021.8|4014.4|4011.6|4026.3|4023.5|4013.2|4010.4|1353
1601031000000|2020-09-25 10:50:00|4014.3|4011.5|4009.3|4006.5|4015.2|4012.4|4007.4|4004.6|1221
1601031300000|2020-09-25 10:55:00|4008.5|4005.7|4000.4|3997.6|4009.4|4006.6|4000.4|3997.6|1509
1601031600000|2020-09-25 11:00:00|4001.2|3998.4|3987.6|3984.8|4001.4|3998.6|3987.4|3984.6|3137
1601031900000|2020-09-25 11:05:00|3987.5|3984.7|3985.6|3982.8|3989.5|3986.7|3982.5|3979.7|2335
1601032200000|2020-09-25 11:10:00|3986|3983.2|3994.6|3991.8|3995.4|3992.6|3982.6|3979.8|1324
1601032500000|2020-09-25 11:15:00|3994.5|3991.7|3986.6|3983.8|3996.4|3993.6|3985.6|3982.8|749
1601032800000|2020-09-25 11:20:00|3987|3984.2|3990.5|3987.7|3993.5|3990.7|3986.5|3983.7|737
1601033100000|2020-09-25 11:25:00|3990.6|3987.8|3987.6|3984.8|3992.5|3989.7|3986.6|3983.8|724
1601033400000|2020-09-25 11:30:00|3988.4|3985.6|3996.1|3993.3|3996.5|3993.7|3980.7|3977.9|1659
1601033700000|2020-09-25 11:35:00|3995.6|3992.8|3996.5|3993.7|4002.3|3999.5|3992.5|3989.7|3434
1601034000000|2020-09-25 11:40:00|3996.6|3993.8|3998.5|3995.7|4001.5|3998.7|3995.7|3992.9|498
1601034300000|2020-09-25 11:45:00|3997.7|3994.9|4001.5|3998.7|4003.4|4000.6|3997.1|3994.3|678
1601034600000|2020-09-25 11:50:00|4000.7|3997.9|4004.5|4001.7|4007.5|4004.7|3999.4|3996.6|727
1601034900000|2020-09-25 11:55:00|4004.4|4001.6|4000.5|3997.7|4005.5|4002.7|3997.6|3994.8|707
1601035200000|2020-09-25 12:00:00|3999.7|3996.9|4001.5|3998.7|4007.6|4004.8|3997.6|3994.8|1133
1601035500000|2020-09-25 12:05:00|4001.1|3998.3|4006.5|4003.7|4008.6|4005.8|4000.1|3997.3|889
1601035800000|2020-09-25 12:10:00|4007.5|4004.7|3998.1|3995.3|4008.5|4005.7|3996.5|3993.7|918
1601036100000|2020-09-25 12:15:00|3998.5|3995.7|3997.6|3994.8|4006.6|4003.8|3997.5|3994.7|813
1601036400000|2020-09-25 12:20:00|3997.2|3994.4|3998.5|3995.7|4003.6|4000.8|3994.6|3991.8|926
1601036700000|2020-09-25 12:25:00|3998.6|3995.8|4012.5|4009.7|4013.5|4010.7|3995.5|3992.7|1714
1601037000000|2020-09-25 12:30:00|4011.7|4008.9|4008.6|4005.8|4015.5|4012.7|4006.6|4003.8|1338
1601037300000|2020-09-25 12:35:00|4009.4|4006.6|4007.6|4004.8|4011.6|4008.8|4004.5|4001.7|707
1601037600000|2020-09-25 12:40:00|4007.5|4004.7|4015.6|4012.8|4017.3|4014.5|4006.5|4003.7|1341
1601037900000|2020-09-25 12:45:00|4016|4013.2|4018.4|4015.6|4018.4|4015.6|4011.5|4008.7|1227
1601038200000|2020-09-25 12:50:00|4018|4015.2|4017.4|4014.6|4018.5|4015.7|4010|4007.2|535
1601038500000|2020-09-25 12:55:00|4017.5|4014.7|4018.4|4015.6|4020.5|4017.7|4010.5|4007.7|856
1601038800000|2020-09-25 13:00:00|4018.5|4015.7|4000.5|3997.7|4019.3|4016.5|4000.4|3997.6|2207
1601039100000|2020-09-25 13:05:00|4001.3|3998.5|3998.4|3995.6|4010.5|4007.7|3998|3995.2|1492
1601039400000|2020-09-25 13:10:00|3997.6|3994.8|3997.5|3994.7|4004.5|4001.7|3995.5|3992.7|1256
1601039700000|2020-09-25 13:15:00|3998.4|3995.6|3997.5|3994.7|4000.4|3997.6|3994.4|3991.6|1389
1601040000000|2020-09-25 13:20:00|3997.9|3995.1|3996.5|3993.7|3999.4|3996.6|3992.5|3989.7|939
1601040300000|2020-09-25 13:25:00|3997.3|3994.5|4000.4|3997.6|4002.5|3999.7|3995.5|3992.7|806
1601040600000|2020-09-25 13:30:00|3999.5|3996.7|3998.4|3995.6|4001.5|3998.7|3993.5|3990.7|1560
1601040900000|2020-09-25 13:35:00|3998.5|3995.7|4002.6|3999.8|4008.3|4005.5|3993.7|3990.9|3889
1601041200000|2020-09-25 13:40:00|4002.7|3999.9|4007.5|4004.7|4020.4|4017.6|4002.6|3999.8|3328
1601041500000|2020-09-25 13:45:00|4008.4|4005.6|3994.5|3991.7|4009.4|4006.6|3989.5|3986.7|2182
1601041800000|2020-09-25 13:50:00|3993.5|3990.7|3998.7|3995.9|4003.5|4000.7|3988.7|3985.9|2447
1601042100000|2020-09-25 13:55:00|3998.6|3995.8|4000|3997.2|4002.5|3999.7|3991.5|3988.7|2155
1601042400000|2020-09-25 14:00:00|4000.4|3997.6|3998.5|3995.7|4005.8|4002.7|3995.5|3992.7|2737
1601042700000|2020-09-25 14:05:00|3998|3995.2|3988.5|3985.7|4005.3|4002.5|3981.8|3979|3036
1601043000000|2020-09-25 14:10:00|3988.6|3985.8|3982.6|3979.8|3991.7|3988.9|3977.7|3974.9|2593
1601043300000|2020-09-25 14:15:00|3982.2|3979.4|4002.6|3999.8|4003.5|4000.7|3980.6|3977.8|1982
1601043600000|2020-09-25 14:20:00|4002.7|3999.9|4000.5|3997.7|4007.5|4004.7|3999.5|3996.7|2586
1601043900000|2020-09-25 14:25:00|4000.4|3997.6|3992.5|3989.7|4004.4|4001.6|3991.4|3988.6|1371
1601044200000|2020-09-25 14:30:00|3992.6|3989.8|3992.6|3989.8|3995.6|3992.8|3985.6|3982.8|1827
1601044500000|2020-09-25 14:35:00|3992.5|3989.7|4004.5|4001.7|4005.4|4002.6|3989.5|3986.7|1710
1601044800000|2020-09-25 14:40:00|4004.6|4001.8|4016.3|4013.5|4016.4|4013.6|4000.5|3997.7|4238
1601045100000|2020-09-25 14:45:00|4017.2|4014.4|4012.3|4009.5|4019.4|4016.6|4008.3|4005.5|2691
1601045400000|2020-09-25 14:50:00|4013.1|4010.3|4022.3|4019.5|4022.7|4019.9|4008.4|4005.6|2043
1601045700000|2020-09-25 14:55:00|4022.4|4019.6|4013.3|4010.5|4023.4|4020.6|4011.3|4008.5|2239
1601046000000|2020-09-25 15:00:00|4014.2|4011.4|4009.2|4006.4|4019.3|4016.5|4008.2|4005.4|1378
1601046300000|2020-09-25 15:05:00|4008.3|4005.5|4006.2|4003.4|4014.3|4011.5|4006.2|4003.4|946
1601046600000|2020-09-25 15:10:00|4005.3|4002.5|4007.2|4004.4|4009.2|4006.4|4003.3|4000.5|1185
1601046900000|2020-09-25 15:15:00|4007.3|4004.5|4016.3|4013.5|4016.3|4013.5|4005.3|4002.5|1168
1601047200000|2020-09-25 15:20:00|4017.3|4014.5|4016.3|4013.5|4018.3|4015.5|4009.3|4006.5|1729
1601047500000|2020-09-25 15:25:00|4017.1|4014.3|4015.3|4012.5|4021.3|4018.5|4014.3|4011.5|1548
1601047800000|2020-09-25 15:30:00|4016.1|4013.3|4020.3|4017.5|4020.3|4017.5|4007.3|4004.5|2709
1601048100000|2020-09-25 15:35:00|4019.4|4016.6|4009.4|4006.6|4024.3|4021.5|4009.4|4006.6|2046
1601048400000|2020-09-25 15:40:00|4010.3|4007.5|3998.4|3995.6|4012.4|4009.6|3998.4|3995.6|1578
1601048700000|2020-09-25 15:45:00|3999.4|3996.6|3999.4|3996.6|4004.3|4001.5|3998.4|3995.6|1274
1601049000000|2020-09-25 15:50:00|3999.9|3997.1|4007.3|4004.5|4008.1|4005.3|3999.3|3996.5|964
1601049300000|2020-09-25 15:55:00|4006.9|4004.1|4013.9|4011.1|4014.4|4011.6|4006.4|4003.6|720
1601049600000|2020-09-25 16:00:00|4014.3|4011.5|4010.4|4007.6|4015.4|4012.6|4010.4|4007.6|899
1601049900000|2020-09-25 16:05:00|4010.3|4007.5|4013.3|4010.5|4016.5|4013.7|4009.3|4006.5|960
1601050200000|2020-09-25 16:10:00|4012.5|4009.7|4017.3|4014.5|4018.5|4015.7|4009.5|4006.7|822
1601050500000|2020-09-25 16:15:00|4017.4|4014.6|4012.4|4009.6|4018.3|4015.5|4010.3|4007.5|630
1601050800000|2020-09-25 16:20:00|4012.3|4009.5|4011.5|4008.7|4013.3|4010.5|4007.4|4004.6|667
1601051100000|2020-09-25 16:25:00|4011.4|4008.6|4010.3|4007.5|4011.4|4008.6|4007.4|4004.6|1709
1601051400000|2020-09-25 16:30:00|4010.4|4007.6|4015.4|4012.6|4016.3|4013.5|4007.9|4005.1|838
1601051700000|2020-09-25 16:35:00|4015.3|4012.5|4021.3|4018.5|4021.3|4018.5|4013.5|4010.7|730
1601052000000|2020-09-25 16:40:00|4021.5|4018.7|4025.4|4022.6|4031.3|4028.5|4021.3|4018.5|2494
1601052300000|2020-09-25 16:45:00|4025.3|4022.5|4028.3|4025.5|4029.4|4026.6|4023.3|4020.5|740
1601052600000|2020-09-25 16:50:00|4028.4|4025.6|4029.4|4026.6|4032.2|4029.4|4025.3|4022.5|1052
1601052900000|2020-09-25 16:55:00|4030.2|4027.4|4030.3|4027.5|4032.5|4029.7|4029.3|4026.5|687
1601053200000|2020-09-25 17:00:00|4030.4|4027.6|4025.4|4022.6|4031.3|4028.5|4021.4|4018.6|5200
1601053500000|2020-09-25 17:05:00|4025.3|4022.5|4024.3|4021.5|4028.5|4025.7|4023.3|4020.5|756
1601053800000|2020-09-25 17:10:00|4023.4|4020.6|4022.3|4019.5|4025.3|4022.5|4020.4|4017.6|831
1601054100000|2020-09-25 17:15:00|4022.4|4019.6|4019.3|4016.5|4023.4|4020.6|4018.4|4015.6|602
1601054400000|2020-09-25 17:20:00|4019.4|4016.6|4021.4|4018.6|4024.4|4021.6|4019.3|4016.5|583
1601054700000|2020-09-25 17:25:00|4021.3|4018.5|4022.3|4019.5|4022.4|4019.6|4018.3|4015.5|428
1601055000000|2020-09-25 17:30:00|4022.4|4019.6|4020.3|4017.5|4028.4|4025.6|4019.9|4017.1|719
1601055300000|2020-09-25 17:35:00|4020.4|4017.6|4018.3|4015.5|4021.4|4018.6|4017.4|4014.6|494
1601055600000|2020-09-25 17:40:00|4018.4|4015.6|4029.3|4026.5|4030.4|4027.6|4017.4|4014.6|1067
1601055900000|2020-09-25 17:45:00|4028.4|4025.6|4028.3|4025.5|4029.5|4026.7|4024.3|4021.5|993
1601056200000|2020-09-25 17:50:00|4029.2|4026.4|4028.4|4025.6|4031.4|4028.6|4022.4|4019.6|1216
1601056500000|2020-09-25 17:55:00|4028.9|4026.1|4030.4|4027.6|4032.9|4030.1|4026.4|4023.6|1012
1601056800000|2020-09-25 18:00:00|4029.5|4026.7|4033.4|4030.6|4034.4|4031.6|4025.4|4022.6|951
1601057100000|2020-09-25 18:05:00|4033.9|4031.1|4036.4|4033.6|4036.4|4033.6|4028.4|4025.6|1137
1601057400000|2020-09-25 18:10:00|4036.5|4033.7|4031.9|4029.1|4037.4|4034.6|4031.4|4028.6|1153
1601057700000|2020-09-25 18:15:00|4032.4|4029.6|4038.4|4035.6|4038.4|4035.6|4031.4|4028.6|3283
1601058000000|2020-09-25 18:20:00|4039.4|4036.6|4037.3|4034.5|4041.1|4038.3|4034.3|4031.5|1418
1601058300000|2020-09-25 18:25:00|4037.4|4034.6|4028.4|4025.6|4039.2|4036.4|4027.4|4024.6|7139
1601058600000|2020-09-25 18:30:00|4027.4|4024.6|4031.2|4028.4|4031.3|4028.5|4025.4|4022.6|2050
1601058900000|2020-09-25 18:35:00|4031.3|4028.5|4023.3|4020.5|4031.4|4028.6|4023.2|4020.4|1153
1601059200000|2020-09-25 18:40:00|4023.4|4020.6|4023.2|4020.4|4025.3|4022.5|4022.2|4019.4|542
1601059500000|2020-09-25 18:45:00|4023.3|4020.5|4024.2|4021.4|4024.4|4021.6|4022.8|4020|521
1601059800000|2020-09-25 18:50:00|4024.3|4021.5|4029.3|4026.5|4030.2|4027.4|4023.4|4020.6|575
1601060100000|2020-09-25 18:55:00|4029.4|4026.6|4029.3|4026.5|4031.2|4028.4|4027.2|4024.4|468
1601060400000|2020-09-25 19:00:00|4029.2|4026.4|4031.2|4028.4|4032.4|4029.6|4028.4|4025.6|498
1601060700000|2020-09-25 19:05:00|4030.4|4027.6|4029.2|4026.4|4032.2|4029.4|4029.2|4026.4|737
1601061000000|2020-09-25 19:10:00|4030.1|4027.3|4028.3|4025.5|4032.2|4029.4|4028.2|4025.4|612
1601061300000|2020-09-25 19:15:00|4028.4|4025.6|4034.2|4031.4|4034.8|4032|4028.3|4025.5|247
1601061600000|2020-09-25 19:20:00|4033.4|4030.6|4030.3|4027.5|4033.8|4031|4030.2|4027.4|230
1601061900000|2020-09-25 19:25:00|4030.4|4027.6|4032.4|4029.6|4033.2|4030.4|4030.3|4027.5|295
1601062200000|2020-09-25 19:30:00|4032.3|4029.5|4028.4|4025.6|4033.4|4030.6|4027.3|4024.5|441
1601062500000|2020-09-25 19:35:00|4029.2|4026.4|4025.3|4022.5|4029.3|4026.5|4024.4|4021.6|332
1601062800000|2020-09-25 19:40:00|4025.4|4022.6|4021.3|4018.5|4025.4|4022.6|4021.2|4018.4|374
1601063100000|2020-09-25 19:45:00|4021.2|4018.4|4018.3|4015.5|4021.4|4018.6|4018.3|4015.5|360
1601063400000|2020-09-25 19:50:00|4017.4|4014.6|4014.4|4011.6|4018.3|4015.5|4014.3|4011.5|595
1601063700000|2020-09-25 19:55:00|4014.3|4011.5|4011.4|4008.6|4014.3|4011.5|4011.3|4008.5|390
1601064000000|2020-09-25 20:00:00|4011.3|4008.5|4018.3|4015.5|4019.3|4016.5|4011.3|4008.5|462
1601064300000|2020-09-25 20:05:00|4019.3|4016.5|4019.3|4016.5|4021.3|4018.5|4018.3|4015.5|170
1601064600000|2020-09-25 20:10:00|4019.4|4016.6|4018.4|4015.6|4021.4|4018.6|4017.3|4014.5|96
1601064900000|2020-09-25 20:15:00|4018.3|4015.5|4016.3|4013.5|4018.4|4015.6|4015.4|4012.6|192
1601065200000|2020-09-25 20:20:00|4016.4|4013.6|4018.3|4015.5|4018.4|4015.6|4016.4|4013.6|52
1601065500000|2020-09-25 20:25:00|4018.4|4015.6|4017.5|4014.7|4018.4|4015.6|4016.4|4013.6|82
1601065800000|2020-09-25 20:30:00|4016.6|4013.8|4016.5|4013.7|4018.5|4015.7|4016.5|4013.7|133
1601066100000|2020-09-25 20:35:00|4017.5|4014.7|4016.5|4013.7|4017.5|4014.7|4016.3|4013.5|125
1601066400000|2020-09-25 20:40:00|4016.9|4014.1|4017|4014.2|4017.5|4014.7|4016.4|4013.6|96
1601066700000|2020-09-25 20:45:00|4017.4|4014.6|4013.4|4010.6|4022.4|4019.6|4013.3|4010.5|333
1601067000000|2020-09-25 20:50:00|4012.4|4009.6|4015.4|4012.6|4016.4|4013.6|4012.4|4009.6|206
1601067300000|2020-09-25 20:55:00|4014.6|4011.8|4013.8|4011|4014.6|4011.8|4010.5|4007.7|224
1601244000000|2020-09-27 22:00:00|4009.2|4006.4|4024.2|4021.4|4029.2|4026.4|4007.9|4005.1|665
1601244300000|2020-09-27 22:05:00|4023.9|4021.1|4025.2|4022.4|4026.7|4023.9|4023.2|4020.4|154
1601244600000|2020-09-27 22:10:00|4024.5|4021.7|4022.6|4019.8|4027.4|4024.6|4022.3|4019.5|233
1601244900000|2020-09-27 22:15:00|4022.8|4020|4025.3|4022.5|4025.8|4023|4022.8|4020|93
1601245200000|2020-09-27 22:20:00|4024.9|4022.1|4024.3|4021.5|4025.8|4023|4023.8|4021|90
1601245500000|2020-09-27 22:25:00|4023.8|4021|4023.3|4020.5|4026.3|4023.5|4022.8|4020|77
1601245800000|2020-09-27 22:30:00|4022.9|4020.1|4025.4|4022.6|4025.4|4022.6|4022.3|4019.5|83
1601246100000|2020-09-27 22:35:00|4025.3|4022.5|4026.3|4023.5|4026.3|4023.5|4024.3|4021.5|41
1601246400000|2020-09-27 22:40:00|4025.9|4023.1|4026.3|4023.5|4026.3|4023.5|4024.3|4021.5|42
1601246700000|2020-09-27 22:45:00|4025.9|4023.1|4030.3|4027.5|4030.9|4028.1|4025.3|4022.5|186
1601247000000|2020-09-27 22:50:00|4029.9|4027.1|4031.2|4028.4|4031.3|4028.5|4029.3|4026.5|135
1601247300000|2020-09-27 22:55:00|4030.8|4028|4031.7|4028.9|4032.2|4029.4|4030.3|4027.5|212
1601247600000|2020-09-27 23:00:00|4032|4029.2|4027.3|4024.5|4033.3|4030.5|4026.3|4023.5|224
1601247900000|2020-09-27 23:05:00|4027.8|4025|4027.3|4024.5|4028.3|4025.5|4025.3|4022.5|66
1601248200000|2020-09-27 23:10:00|4026.9|4024.1|4025.3|4022.5|4026.9|4024.1|4024.5|4021.7|31
1601248500000|2020-09-27 23:15:00|4025.4|4022.6|4027.3|4024.5|4028.3|4025.5|4025.3|4022.5|123
1601248800000|2020-09-27 23:20:00|4027.7|4024.9|4026.3|4023.5|4027.8|4025|4025.3|4022.5|38
1601249100000|2020-09-27 23:25:00|4025.3|4022.5|4026.3|4023.5|4027.3|4024.5|4025.3|4022.5|22
1601249400000|2020-09-27 23:30:00|4025.3|4022.5|4025.3|4022.5|4025.3|4022.5|4023.3|4020.5|57
1601249700000|2020-09-27 23:35:00|4024.8|4022|4026.3|4023.5|4027.3|4024.5|4023.3|4020.5|48
1601250000000|2020-09-27 23:40:00|4027.3|4024.5|4025.3|4022.5|4027.3|4024.5|4024.2|4021.4|38
1601250300000|2020-09-27 23:45:00|4024.8|4022|4025.3|4022.5|4025.7|4022.9|4024.3|4021.5|43
1601250600000|2020-09-27 23:50:00|4025.2|4022.4|4024.3|4021.5|4026.7|4023.9|4024.3|4021.5|19
1601250900000|2020-09-27 23:55:00|4023.6|4020.8|4018.3|4015.5|4024.3|4021.5|4018.3|4015.5|199
1601251200000|2020-09-28 00:00:00|4018.2|4015.4|4016.3|4013.5|4022.3|4019.5|4015.4|4012.6|237
1601251500000|2020-09-28 00:05:00|4015.6|4012.8|4005.6|4002.8|4017.3|4014.5|4004.6|4001.8|1064
1601251800000|2020-09-28 00:10:00|4006|4003.2|4006.6|4003.8|4019|4016.2|4002.6|3999.8|658
1601252100000|2020-09-28 00:15:00|4007|4004.2|4005.6|4002.8|4012.6|4009.8|4004.6|4001.8|325
1601252400000|2020-09-28 00:20:00|4004.8|4002|4011.6|4008.8|4012.3|4009.5|4004.1|4001.3|198
1601252700000|2020-09-28 00:25:00|4012.3|4009.5|4013.5|4010.7|4013.6|4010.8|4009.6|4006.8|112
1601253000000|2020-09-28 00:30:00|4012.7|4009.9|4012.6|4009.8|4012.7|4009.9|4008.6|4005.8|181
1601253300000|2020-09-28 00:35:00|4011.8|4009|4012.6|4009.8|4012.6|4009.8|4010.6|4007.8|127
1601253600000|2020-09-28 00:40:00|4011.6|4008.8|4017.6|4014.8|4018.6|4015.8|4011.6|4008.8|310
1601253900000|2020-09-28 00:45:00|4017.5|4014.7|4009.6|4006.8|4017.5|4014.7|4009.6|4006.8|154
1601254200000|2020-09-28 00:50:00|4010|4007.2|4006.7|4003.9|4013.6|4010.8|4006.6|4003.8|201
1601254500000|2020-09-28 00:55:00|4007.5|4004.7|4005.6|4002.8|4010.6|4007.8|4005.6|4002.8|216
1601254800000|2020-09-28 01:00:00|4005.7|4002.9|4004.6|4001.8|4012.6|4009.8|4003.5|4000.7|359
1601255100000|2020-09-28 01:05:00|4004.2|4001.4|4009.5|4006.7|4011.6|4008.8|4003.6|4000.8|152
1601255400000|2020-09-28 01:10:00|4009.6|4006.8|4010.6|4007.8|4011.7|4008.9|4009.5|4006.7|119
1601255700000|2020-09-28 01:15:00|4011|4008.2|4012.6|4009.8|4014.5|4011.7|4010.5|4007.7|202
1601256000000|2020-09-28 01:20:00|4013.4|4010.6|4015.5|4012.7|4015.5|4012.7|4012.5|4009.7|143
1601256300000|2020-09-28 01:25:00|4014.6|4011.8|4012.6|4009.8|4016.6|4013.8|4012.5|4009.7|150
1601256600000|2020-09-28 01:30:00|4012.8|4010|4007.5|4004.7|4013.5|4010.7|4006.5|4003.7|147
1601256900000|2020-09-28 01:35:00|4006.8|4004|4008.6|4005.8|4008.6|4005.8|4005.8|4003|203
1601257200000|2020-09-28 01:40:00|4007.9|4005.1|4011.6|4008.8|4012.6|4009.8|4007.5|4004.7|73
1601257500000|2020-09-28 01:45:00|4010.9|4008.1|4014.6|4011.8|4015.5|4012.7|4010.6|4007.8|207
1601257800000|2020-09-28 01:50:00|4015.5|4012.7|4018.6|4015.8|4019.8|4017|4014.6|4011.8|443
1601258100000|2020-09-28 01:55:00|4018.5|4015.7|4019.6|4016.8|4020.6|4017.8|4018.5|4015.7|243
1601258400000|2020-09-28 02:00:00|4018.8|4016|4018.5|4015.7|4019.6|4016.8|4016.7|4013.9|133
1601258700000|2020-09-28 02:05:00|4018.8|4016|4016.5|4013.7|4020.7|4017.9|4015.7|4012.9|137
1601259000000|2020-09-28 02:10:00|4015.8|4013|4014.7|4011.9|4018.7|4015.9|4014.5|4011.7|132
1601259300000|2020-09-28 02:15:00|4015|4012.2|4017.5|4014.7|4017.7|4014.9|4014.7|4011.9|159
1601259600000|2020-09-28 02:20:00|4017.7|4014.9|4020.7|4017.9|4021.7|4018.9|4015.7|4012.9|202
1601259900000|2020-09-28 02:25:00|4021.4|4018.6|4018.7|4015.9|4021.7|4018.9|4018.5|4015.7|136
1601260200000|2020-09-28 02:30:00|4018.5|4015.7|4018.5|4015.7|4019.5|4016.7|4018.5|4015.7|118
1601260500000|2020-09-28 02:35:00|4018.7|4015.9|4018.5|4015.7|4020.5|4017.7|4018.5|4015.7|98
1601260800000|2020-09-28 02:40:00|4018.7|4015.9|4012.7|4009.9|4019.5|4016.7|4011.5|4008.7|433
1601261100000|2020-09-28 02:45:00|4012.8|4010|4012.7|4009.9|4014.7|4011.9|4011.7|4008.9|168
1601261400000|2020-09-28 02:50:00|4012.6|4009.8|4013.7|4010.9|4013.7|4010.9|4010.7|4007.9|71
1601261700000|2020-09-28 02:55:00|4014.6|4011.8|4013.7|4010.9|4015.7|4012.9|4013.7|4010.9|104
1601262000000|2020-09-28 03:00:00|4014.1|4011.3|4011.6|4008.8|4014.1|4011.3|4011.6|4008.8|81
1601262300000|2020-09-28 03:05:00|4010.1|4007.3|4012.7|4009.9|4012.7|4009.9|4010.1|4007.3|104
1601262600000|2020-09-28 03:10:00|4012.6|4009.8|4011.7|4008.9|4013.4|4010.6|4010.7|4007.9|81
1601262900000|2020-09-28 03:15:00|4012.4|4009.6|4010.7|4007.9|4013.4|4010.6|4010.1|4007.3|122
1601263200000|2020-09-28 03:20:00|4010.2|4007.4|4007.8|4005|4010.2|4007.4|4006.7|4003.9|224
1601263500000|2020-09-28 03:25:00|4007.7|4004.9|4005.7|4002.9|4007.7|4004.9|4005.7|4002.9|190
1601263800000|2020-09-28 03:30:00|4006.6|4003.8|4008.7|4005.9|4008.7|4005.9|4006|4003.2|154
1601264100000|2020-09-28 03:35:00|4008.6|4005.8|4009.7|4006.9|4010.6|4007.8|4007.7|4004.9|113
1601264400000|2020-09-28 03:40:00|4010.6|4007.8|4010.7|4007.9|4011.7|4008.9|4010.6|4007.8|70
1601264700000|2020-09-28 03:45:00|4010|4007.2|4008.7|4005.9|4011.6|4008.8|4008.7|4005.9|94
1601265000000|2020-09-28 03:50:00|4009.7|4006.9|4007.7|4004.9|4009.7|4006.9|4007.7|4004.9|104
1601265300000|2020-09-28 03:55:00|4008.1|4005.3|4006.9|4004.1|4008.7|4005.9|4006.9|4004.1|66
1601265600000|2020-09-28 04:00:00|4006.7|4003.9|4006.7|4003.9|4006.7|4003.9|4005.7|4002.9|108
1601265900000|2020-09-28 04:05:00|4006|4003.2|4006.7|4003.9|4006.7|4003.9|4005.7|4002.9|43
1601266200000|2020-09-28 04:10:00|4007.1|4004.3|4006.7|4003.9|4007.1|4004.3|4005.7|4002.9|124
1601266500000|2020-09-28 04:15:00|4006.2|4003.4|4005.7|4002.9|4006.7|4003.9|4005.7|4002.9|79
1601266800000|2020-09-28 04:20:00|4006.5|4003.7|4008.7|4005.9|4008.7|4005.9|4005.7|4002.9|96
1601267100000|2020-09-28 04:25:00|4009.7|4006.9|4008.7|4005.9|4009.7|4006.9|4007.6|4004.8|107
1601267400000|2020-09-28 04:30:00|4007.9|4005.1|4002.8|4000|4007.9|4005.1|4000.7|3997.9|503
1601267700000|2020-09-28 04:35:00|4002.6|3999.8|4000.8|3998|4002.6|3999.8|4000.8|3998|92
1601268000000|2020-09-28 04:40:00|4001.8|3999|4003.8|4001|4003.8|4001|4000.9|3998.1|124
1601268300000|2020-09-28 04:45:00|4003.6|4000.8|4002.8|4000|4003.8|4001|4001.8|3999|69
1601268600000|2020-09-28 04:50:00|4003.5|4000.7|4003.8|4001|4004.8|4002|4002.8|4000|80
1601268900000|2020-09-28 04:55:00|4004.6|4001.8|4003.8|4001|4005.8|4003|4003.8|4001|78
1601269200000|2020-09-28 05:00:00|4002.9|4000.1|4005.8|4003|4005.8|4003|4001.9|3999.1|258
1601269500000|2020-09-28 05:05:00|4004.8|4002|4001.8|3999|4006.9|4004.1|4000.8|3998|206
1601269800000|2020-09-28 05:10:00|4001.4|3998.6|3997.8|3995|4001.8|3999|3997.8|3995|278
1601270100000|2020-09-28 05:15:00|3997|3994.2|3998.8|3996|3999.8|3997|3995.8|3993|214
1601270400000|2020-09-28 05:20:00|3999.7|3996.9|3999.8|3997|4000.8|3998|3998.8|3996|195
1601270700000|2020-09-28 05:25:00|4000.2|3997.4|3999.8|3997|4000.8|3998|3997.8|3995|127
1601271000000|2020-09-28 05:30:00|3999.3|3996.5|3991.8|3989|3999.8|3997|3989.8|3987|630
1601271300000|2020-09-28 05:35:00|3991.7|3988.9|3991.8|3989|3991.8|3989|3986.7|3983.9|394
1601271600000|2020-09-28 05:40:00|3990.9|3988.1|3996.8|3994|3997.8|3995|3990.8|3988|437
1601271900000|2020-09-28 05:45:00|3997.7|3994.9|3998.7|3995.9|4001.8|3999|3997.7|3994.9|278
1601272200000|2020-09-28 05:50:00|3998.3|3995.5|3997.8|3995|3999.7|3996.9|3996.8|3994|112
1601272500000|2020-09-28 05:55:00|3997.1|3994.3|4000.8|3998|4002.9|4000.1|3996.8|3994|216
1601272800000|2020-09-28 06:00:00|4001.2|3998.4|3998.8|3996|4002.3|3999.5|3994.8|3992|263
1601273100000|2020-09-28 06:05:00|3998.4|3995.6|3994.8|3992|3998.4|3995.6|3993.8|3991|269
1601273400000|2020-09-28 06:10:00|3993.8|3991|3994.3|3991.5|3995.9|3993.1|3993.8|3991|152
1601273700000|2020-09-28 06:15:00|3994.7|3991.9|3994.2|3991.4|3999.2|3996.4|3992.8|3990|365
1601274000000|2020-09-28 06:20:00|3994.7|3991.9|3996.8|3994|3996.8|3994|3991.8|3989|434
1601274300000|2020-09-28 06:25:00|3997.8|3995|4001.8|3999|4001.8|3999|3997|3994.2|212
1601274600000|2020-09-28 06:30:00|4001|3998.2|3999.8|3997|4001.8|3999|3999.8|3997|167
1601274900000|2020-09-28 06:35:00|3999.1|3996.3|4000.8|3998|4001.6|3998.8|3999.1|3996.3|136
1601275200000|2020-09-28 06:40:00|4000.7|3997.9|3998.7|3995.9|4001.8|3999|3997.8|3995|205
1601275500000|2020-09-28 06:45:00|3998|3995.2|3995.8|3993|3999|3996.2|3993.8|3991|262
1601275800000|2020-09-28 06:50:00|3996.7|3993.9|3997.3|3994.5|3998|3995.2|3993.8|3991|188
1601276100000|2020-09-28 06:55:00|3997.5|3994.7|3995.8|3993|3997.8|3995|3993.8|3991|176
1601276400000|2020-09-28 07:00:00|3995.5|3992.7|3998.8|3996|3998.8|3996|3991|3988.2|621
1601276700000|2020-09-28 07:05:00|3999|3996.2|3994.9|3992.1|3999.8|3997|3994.5|3991.7|327
1601277000000|2020-09-28 07:10:00|3994.1|3991.3|3994.9|3992.1|3999.9|3997.1|3994|3991.2|284
1601277300000|2020-09-28 07:15:00|3994.5|3991.7|3993.4|3990.6|3998.4|3995.6|3990.9|3988.1|291
1601277600000|2020-09-28 07:20:00|3993.7|3990.9|3990.9|3988.1|3996|3993.2|3987.9|3985.1|560
1601277900000|2020-09-28 07:25:00|3990|3987.2|4003.9|4001.1|4005.9|4003.1|3990|3987.2|887
1601278200000|2020-09-28 07:30:00|4003.1|4000.3|4003.9|4001.1|4007.9|4005.1|4002|3999.2|689
1601278500000|2020-09-28 07:35:00|4004|4001.2|4003.9|4001.1|4007|4004.2|4002.9|4000.1|327
1601278800000|2020-09-28 07:40:00|4003.7|4000.9|4005.9|4003.1|4008.9|4006.1|4003.5|4000.7|410
1601279100000|2020-09-28 07:45:00|4006|4003.2|4002.7|3999.9|4009.9|4007.1|4002|3999.2|519
1601279400000|2020-09-28 07:50:00|4002|3999.2|4004|4001.2|4008|4005.2|4002|3999.2|1255
1601279700000|2020-09-28 07:55:00|4003.1|4000.3|3998.6|3995.8|4003.1|4000.3|3996.3|3993.5|534
1601280000000|2020-09-28 08:00:00|3998.3|3995.5|3992.7|3989.9|3998.3|3995.5|3991.3|3988.5|742
1601280300000|2020-09-28 08:05:00|3992.3|3989.5|4004.2|4001.4|4004.7|4001.9|3992.3|3989.5|482
1601280600000|2020-09-28 08:10:00|4003.8|4001|4004.2|4001.4|4006|4003.2|4001|3998.2|292
1601280900000|2020-09-28 08:15:00|4004|4001.2|4010|4007.2|4010|4007.2|4003.2|4000.4|496
1601281200000|2020-09-28 08:20:00|4010.2|4007.4|4006.2|4003.4|4012.2|4009.4|4006.2|4003.4|453
1601281500000|2020-09-28 08:25:00|4006.5|4003.7|4002.2|3999.4|4010.2|4007.4|3999.7|3996.9|676
1601281800000|2020-09-28 08:30:00|4002.5|3999.7|4007|4004.2|4007.3|4004.5|4000.4|3997.6|739
1601282100000|2020-09-28 08:35:00|4007.2|4004.4|4002.2|3999.4|4007.3|4004.5|4001.2|3998.4|336
1601282400000|2020-09-28 08:40:00|4002|3999.2|4004.2|4001.4|4007.2|4004.4|4001.2|3998.4|329
1601282700000|2020-09-28 08:45:00|4004.5|4001.7|4000.2|3997.4|4006.2|4003.4|3999.2|3996.4|353
1601283000000|2020-09-28 08:50:00|3999.4|3996.6|3997.2|3994.4|4002.2|3999.4|3997.2|3994.4|453
1601283300000|2020-09-28 08:55:00|3997.1|3994.3|3997.1|3994.3|3998.9|3996.1|3994.1|3991.3|2123
1601283600000|2020-09-28 09:00:00|3996.1|3993.3|3999.1|3996.3|4003.1|4000.3|3995.9|3993.1|438
1601283900000|2020-09-28 09:05:00|3998.1|3995.3|3995.9|3993.1|4000.1|3997.3|3992.1|3989.3|481
1601284200000|2020-09-28 09:10:00|3995.2|3992.4|3997.9|3995.1|3998.9|3996.1|3991.1|3988.3|432
1601284500000|2020-09-28 09:15:00|3997.1|3994.3|3997.1|3994.3|3999.1|3996.3|3994.1|3991.3|364
1601284800000|2020-09-28 09:20:00|3997.8|3995|3998.1|3995.3|3998.9|3996.1|3995.9|3993.1|126
1601285100000|2020-09-28 09:25:00|3997.3|3994.5|4000.9|3998.1|4002.1|3999.3|3996.9|3994.1|251
1601285400000|2020-09-28 09:30:00|4000.2|3997.4|4001.9|3999.1|4003.8|4001|3999.6|3996.8|286
1601285700000|2020-09-28 09:35:00|4002.1|3999.3|4007|4004.2|4009|4006.2|4000.1|3997.3|496
1601286000000|2020-09-28 09:40:00|4007.1|4004.3|4002|3999.2|4009.1|4006.3|4000.1|3997.3|470
1601286300000|2020-09-28 09:45:00|4002.1|3999.3|4002.2|3999.4|4004|4001.2|4000.1|3997.3|825
1601286600000|2020-09-28 09:50:00|4002.1|3999.3|4001.2|3998.4|4002.2|3999.4|3997.2|3994.4|272
1601286900000|2020-09-28 09:55:00|4002|3999.2|4000.1|3997.3|4002|3999.2|3998.1|3995.3|347
1601287200000|2020-09-28 10:00:00|3999.4|3996.6|4004.2|4001.4|4004.2|4001.4|3996.2|3993.4|433
1601287500000|2020-09-28 10:05:00|4003.9|4001.1|4008.1|4005.3|4008.2|4005.4|4003.1|4000.3|396
1601287800000|2020-09-28 10:10:00|4008.2|4005.4|4015|4012.2|4015.1|4012.3|4007.1|4004.3|846
1601288100000|2020-09-28 10:15:00|4014.1|4011.3|4023|4020.2|4025.1|4022.3|4014.1|4011.3|1145
1601288400000|2020-09-28 10:20:00|4023.8|4021|4034|4031.2|4035|4032.2|4023.8|4021|1593
1601288700000|2020-09-28 10:25:00|4034.3|4031.5|4038|4035.2|4038|4035.2|4032.1|4029.3|1156
1601289000000|2020-09-28 10:30:00|4039.1|4036.3|4051|4048.2|4055.1|4052.3|4038.8|4036|2466
1601289300000|2020-09-28 10:35:00|4050.1|4047.3|4056|4053.2|4058|4055.2|4048.9|4046.1|1277
1601289600000|2020-09-28 10:40:00|4056.7|4053.9|4058|4055.2|4061|4058.2|4053.9|4051.1|1179
1601289900000|2020-09-28 10:45:00|4058.1|4055.3|4057|4054.2|4064.4|4061.6|4048.9|4046.1|1532
1601290200000|2020-09-28 10:50:00|4057.4|4054.6|4058.5|4055.7|4065.9|4063.1|4054.9|4052.1|1415
1601290500000|2020-09-28 10:55:00|4059.6|4056.8|4055.4|4052.6|4061|4058.2|4053.9|4051.1|701
1601290800000|2020-09-28 11:00:00|4055|4052.2|4052.9|4050.1|4058.9|4056.1|4051.9|4049.1|809
1601291100000|2020-09-28 11:05:00|4053.4|4050.6|4047.9|4045.1|4055.9|4053.1|4046.9|4044.1|578
1601291400000|2020-09-28 11:10:00|4048.2|4045.4|4042.9|4040.1|4049.9|4047.1|4041.9|4039.1|1012
1601291700000|2020-09-28 11:15:00|4043.6|4040.8|4035.9|4033.1|4047.1|4044.3|4035.9|4033.1|665
1601292000000|2020-09-28 11:20:00|4036|4033.2|4039.9|4037.1|4040.9|4038.1|4035.9|4033.1|545
1601292300000|2020-09-28 11:25:00|4039.5|4036.7|4041|4038.2|4042.9|4040.1|4038.9|4036.1|409
1601292600000|2020-09-28 11:30:00|4041.4|4038.6|4049.9|4047.1|4050.9|4048.1|4041|4038.2|604
1601292900000|2020-09-28 11:35:00|4050|4047.2|4053|4050.2|4055.4|4052.6|4049.9|4047.1|552
1601293200000|2020-09-28 11:40:00|4052.9|4050.1|4050.9|4048.1|4053.9|4051.1|4047.9|4045.1|383
1601293500000|2020-09-28 11:45:00|4050.4|4047.6|4043.9|4041.1|4051.9|4049.1|4043.9|4041.1|470
1601293800000|2020-09-28 11:50:00|4044|4041.2|4043|4040.2|4050|4047.2|4042.2|4039.4|805
1601294100000|2020-09-28 11:55:00|4043.5|4040.7|4045.9|4043.1|4047.9|4045.1|4042.2|4039.4|263
1601294400000|2020-09-28 12:00:00|4046|4043.2|4043|4040.2|4049.9|4047.1|4042.7|4039.9|719
1601294700000|2020-09-28 12:05:00|4043.4|4040.6|4042|4039.2|4049|4046.2|4040|4037.2|847
1601295000000|2020-09-28 12:10:00|4042.2|4039.4|4039.3|4036.5|4044.9|4042.1|4037.3|4034.5|2320
1601295300000|2020-09-28 12:15:00|4039.7|4036.9|4042.1|4039.3|4043.2|4040.4|4038.2|4035.4|452
1601295600000|2020-09-28 12:20:00|4041.6|4038.8|4048.1|4045.3|4048.2|4045.4|4040.1|4037.3|478
1601295900000|2020-09-28 12:25:00|4047.9|4045.1|4055.1|4052.3|4055.1|4052.3|4047.1|4044.3|587
1601296200000|2020-09-28 12:30:00|4055.9|4053.1|4050.2|4047.4|4057.9|4055.1|4048.9|4046.1|906
1601296500000|2020-09-28 12:35:00|4050.9|4048.1|4051.2|4048.4|4056.1|4053.3|4050.9|4048.1|672
1601296800000|2020-09-28 12:40:00|4051.9|4049.1|4057.1|4054.3|4057.1|4054.3|4050.2|4047.4|778
1601297100000|2020-09-28 12:45:00|4056.3|4053.5|4058.1|4055.3|4058.2|4055.4|4052.9|4050.1|393
1601297400000|2020-09-28 12:50:00|4057.3|4054.5|4067.1|4064.3|4070.9|4068.1|4057.1|4054.3|2474
1601297700000|2020-09-28 12:55:00|4066.9|4064.1|4079.1|4076.3|4083.1|4080.3|4066.9|4064.1|3022
1601298000000|2020-09-28 13:00:00|4079.9|4077.1|4074.8|4072|4084.8|4082|4071.8|4069|4538
1601298300000|2020-09-28 13:05:00|4074.9|4072.1|4077.8|4075|4079.7|4076.9|4074.9|4072.1|1192
1601298600000|2020-09-28 13:10:00|4077|4074.2|4077.8|4075|4086.7|4083.9|4075.7|4072.9|1965
1601298900000|2020-09-28 13:15:00|4078.2|4075.4|4069.7|4066.9|4083.7|4080.9|4069|4066.2|1573
1601299200000|2020-09-28 13:20:00|4069|4066.2|4058.7|4055.9|4069.8|4067|4058.7|4055.9|1746
1601299500000|2020-09-28 13:25:00|4057.8|4055|4037.8|4035|4057.8|4055|4023|4020.2|6582
1601299800000|2020-09-28 13:30:00|4037.1|4034.3|4035.8|4033|4038.8|4036|4024.1|4021.3|3657
1601300100000|2020-09-28 13:35:00|4036.6|4033.8|4027.8|4025|4038|4035.2|4026|4023.2|2129
1601300400000|2020-09-28 13:40:00|4028|4025.2|4008.1|4005.3|4032|4029.2|4005.2|4002.4|4616
1601300700000|2020-09-28 13:45:00|4007.2|4004.4|4018.1|4015.3|4024.1|4021.3|4004.2|4001.4|3488
1601301000000|2020-09-28 13:50:00|4018.3|4015.5|4011.3|4008.5|4018.3|4015.5|4010|4007.2|2454
1601301300000|2020-09-28 13:55:00|4011.1|4008.3|4019.3|4016.5|4021.3|4018.5|4008.3|4005.5|2053
1601301600000|2020-09-28 14:00:00|4019.1|4016.3|4026.1|4023.3|4028.3|4025.5|4017.1|4014.3|2167
1601301900000|2020-09-28 14:05:00|4026.3|4023.5|4025.3|4022.5|4029.1|4026.3|4021|4018.2|1315
1601302200000|2020-09-28 14:10:00|4025.1|4022.3|4043.3|4040.5|4045.1|4042.3|4023.3|4020.5|2838
1601302500000|2020-09-28 14:15:00|4043.1|4040.3|4047.1|4044.3|4051.1|4048.3|4042.3|4039.5|2341
1601302800000|2020-09-28 14:20:00|4047|4044.2|4048.1|4045.3|4056.9|4054.1|4047|4044.2|2609
1601303100000|2020-09-28 14:25:00|4048.9|4046.1|4056.1|4053.3|4061|4058.2|4048.9|4046.1|1892
1601303400000|2020-09-28 14:30:00|4056.3|4053.5|4052.1|4049.3|4065|4062.2|4050.1|4047.3|2641
1601303700000|2020-09-28 14:35:00|4052.3|4049.5|4041.3|4038.5|4057.3|4054.5|4041|4038.2|2279
1601304000000|2020-09-28 14:40:00|4041.1|4038.3|4047.2|4044.4|4051|4048.2|4040|4037.2|1442
1601304300000|2020-09-28 14:45:00|4046.8|4044|4026.2|4023.4|4049|4046.2|4026|4023.2|2283
1601304600000|2020-09-28 14:50:00|4026|4023.2|4025.2|4022.4|4026|4023.2|4018|4015.2|2406
1601304900000|2020-09-28 14:55:00|4025.3|4022.5|4028.2|4025.4|4029.3|4026.5|4021|4018.2|1580
1601305200000|2020-09-28 15:00:00|4028.3|4025.5|4032|4029.2|4036.2|4033.4|4022.3|4019.5|2253
1601305500000|2020-09-28 15:05:00|4031.3|4028.5|4035.2|4032.4|4038.2|4035.4|4028.2|4025.4|1316
1601305800000|2020-09-28 15:10:00|4034.4|4031.6|4036.3|4033.5|4039.3|4036.5|4031.3|4028.5|1051
1601306100000|2020-09-28 15:15:00|4037|4034.2|4041.2|4038.4|4042.3|4039.5|4034.2|4031.4|1620
1601306400000|2020-09-28 15:20:00|4041.3|4038.5|4044|4041.2|4049.9|4047.1|4040.2|4037.4|1640
1601306700000|2020-09-28 15:25:00|4044.2|4041.4|4049.3|4046.5|4052.3|4049.5|4042|4039.2|1921
1601307000000|2020-09-28 15:30:00|4049.7|4046.9|4043.3|4040.5|4053.2|4050.4|4042|4039.2|1828
1601307300000|2020-09-28 15:35:00|4044|4041.2|4057.2|4054.4|4057.2|4054.4|4041|4038.2|1906
1601307600000|2020-09-28 15:40:00|4057|4054.2|4052.2|4049.4|4057.3|4054.5|4049.1|4046.3|1087
1601307900000|2020-09-28 15:45:00|4052.3|4049.5|4045.3|4042.5|4055.6|4052.8|4044.3|4041.5|1312
1601308200000|2020-09-28 15:50:00|4046.1|4043.3|4050.3|4047.5|4052.1|4049.3|4041.2|4038.4|1032
1601308500000|2020-09-28 15:55:00|4050.2|4047.4|4053.2|4050.4|4053.3|4050.5|4046.2|4043.4|733
1601308800000|2020-09-28 16:00:00|4053.3|4050.5|4061.3|4058.5|4063.3|4060.5|4053.3|4050.5|1588
1601309100000|2020-09-28 16:05:00|4062.2|4059.4|4060.3|4057.5|4062.3|4059.5|4054.2|4051.4|1090
1601309400000|2020-09-28 16:10:00|4060.7|4057.9|4064.2|4061.4|4066.1|4063.3|4058.3|4055.5|1055
1601309700000|2020-09-28 16:15:00|4064.3|4061.5|4058.2|4055.4|4065.1|4062.3|4056.3|4053.5|1096
1601310000000|2020-09-28 16:20:00|4058.4|4055.6|4059.4|4056.6|4062.4|4059.6|4056.2|4053.4|865
1601310300000|2020-09-28 16:25:00|4059.7|4056.9|4058.2|4055.4|4061.1|4058.3|4055.4|4052.6|821
1601310600000|2020-09-28 16:30:00|4058.4|4055.6|4055.7|4052.9|4061.2|4058.4|4054.4|4051.6|703
1601310900000|2020-09-28 16:35:00|4056.1|4053.3|4055.4|4052.6|4057.4|4054.6|4053.1|4050.3|495
1601311200000|2020-09-28 16:40:00|4056.1|4053.3|4064.1|4061.3|4064.4|4061.6|4056.1|4053.3|744
1601311500000|2020-09-28 16:45:00|4064.4|4061.6|4068.1|4065.3|4070.4|4067.6|4064.2|4061.4|1498
1601311800000|2020-09-28 16:50:00|4068.2|4065.4|4067.2|4064.4|4068.2|4065.4|4062.2|4059.4|777
1601312100000|2020-09-28 16:55:00|4067.1|4064.3|4066.4|4063.6|4071.1|4068.3|4065.1|4062.3|605
1601312400000|2020-09-28 17:00:00|4066.1|4063.3|4059.2|4056.4|4070.1|4067.3|4058.1|4055.3|863
1601312700000|2020-09-28 17:05:00|4059.4|4056.6|4058.4|4055.6|4063.4|4060.6|4058.1|4055.3|636
1601313000000|2020-09-28 17:10:00|4059.1|4056.3|4061.4|4058.6|4062.2|4059.4|4057.2|4054.4|700
1601313300000|2020-09-28 17:15:00|4062.1|4059.3|4056.1|4053.3|4063.4|4060.6|4056.1|4053.3|510
1601313600000|2020-09-28 17:20:00|4056.3|4053.5|4058.4|4055.6|4060.1|4057.3|4052.7|4049.9|816
1601313900000|2020-09-28 17:25:00|4058.3|4055.5|4056.3|4053.5|4059.4|4056.6|4054.3|4051.5|508
1601314200000|2020-09-28 17:30:00|4056.4|4053.6|4062.3|4059.5|4063.4|4060.6|4056.3|4053.5|719
1601314500000|2020-09-28 17:35:00|4062.4|4059.6|4057.3|4054.5|4062.4|4059.6|4056.3|4053.5|941
1601314800000|2020-09-28 17:40:00|4057.4|4054.6|4049.3|4046.5|4059.1|4056.3|4049.3|4046.5|742
1601315100000|2020-09-28 17:45:00|4049.4|4046.6|4048.3|4045.5|4051.3|4048.5|4047.3|4044.5|904
1601315400000|2020-09-28 17:50:00|4048.8|4046|4053.4|4050.6|4053.4|4050.6|4047.1|4044.3|675
1601315700000|2020-09-28 17:55:00|4054.1|4051.3|4054.3|4051.5|4054.4|4051.6|4050.3|4047.5|1009
1601316000000|2020-09-28 18:00:00|4054.1|4051.3|4049.4|4046.6|4054.3|4051.5|4049.3|4046.5|1128
1601316300000|2020-09-28 18:05:00|4050.1|4047.3|4061.8|4059|4062.1|4059.3|4046.3|4043.5|1872
1601316600000|2020-09-28 18:10:00|4061.4|4058.6|4060.4|4057.6|4062.4|4059.6|4058.3|4055.5|1090
1601316900000|2020-09-28 18:15:00|4059.4|4056.6|4063.3|4060.5|4065.3|4062.5|4054.4|4051.6|1672
1601317200000|2020-09-28 18:20:00|4063.4|4060.6|4061.3|4058.5|4065.3|4062.5|4059.3|4056.5|1648
1601317500000|2020-09-28 18:25:00|4060.4|4057.6|4070.3|4067.5|4071.3|4068.5|4060.4|4057.6|6744
1601317800000|2020-09-28 18:30:00|4070.4|4067.6|4078.2|4075.4|4078.4|4075.6|4070.2|4067.4|3613
1601318100000|2020-09-28 18:35:00|4078.4|4075.6|4081.2|4078.4|4081.2|4078.4|4076.2|4073.4|1756
1601318400000|2020-09-28 18:40:00|4081.3|4078.5|4082.2|4079.4|4085.2|4082.4|4080.4|4077.6|4612
1601318700000|2020-09-28 18:45:00|4083.2|4080.4|4083.2|4080.4|4083.9|4081.1|4080.2|4077.4|889
1601319000000|2020-09-28 18:50:00|4083|4080.2|4087|4084.2|4088|4085.2|4082.2|4079.4|804
1601319300000|2020-09-28 18:55:00|4086.9|4084.1|4082.9|4080.1|4087.2|4084.4|4082.9|4080.1|910
1601319600000|2020-09-28 19:00:00|4083|4080.2|4081|4078.2|4084.6|4081.8|4079.2|4076.4|738
1601319900000|2020-09-28 19:05:00|4081.2|4078.4|4074|4071.2|4082|4079.2|4073.2|4070.4|1116
1601320200000|2020-09-28 19:10:00|4074.2|4071.4|4070|4067.2|4076.2|4073.4|4068.9|4066.1|975
1601320500000|2020-09-28 19:15:00|4070.4|4067.6|4069.1|4066.3|4070.9|4068.1|4068|4065.2|321
1601320800000|2020-09-28 19:20:00|4069.2|4066.4|4067.1|4064.3|4070.6|4067.8|4067.1|4064.3|517
1601321100000|2020-09-28 19:25:00|4067.2|4064.4|4066.9|4064.1|4070.9|4068.1|4066.2|4063.4|912
1601321400000|2020-09-28 19:30:00|4067.6|4064.8|4065.2|4062.4|4067.9|4065.1|4060.9|4058.1|470
1601321700000|2020-09-28 19:35:00|4065.9|4063.1|4069.1|4066.3|4069.2|4066.4|4065.1|4062.3|262
1601322000000|2020-09-28 19:40:00|4068.9|4066.1|4071.1|4068.3|4071.2|4068.4|4067.7|4064.9|256
1601322300000|2020-09-28 19:45:00|4070.9|4068.1|4067.9|4065.1|4073.1|4070.3|4065.9|4063.1|325
1601322600000|2020-09-28 19:50:00|4067.2|4064.4|4067.1|4064.3|4068.6|4065.8|4065.9|4063.1|211
1601322900000|2020-09-28 19:55:00|4066.9|4064.1|4065.8|4063|4067.2|4064.4|4064.9|4062.1|485
1601323200000|2020-09-28 20:00:00|4065.9|4063.1|4065.1|4062.3|4068.1|4065.3|4063.5|4060.7|406
1601323500000|2020-09-28 20:05:00|4065.2|4062.4|4067.1|4064.3|4068.9|4066.1|4065.2|4062.4|178
1601323800000|2020-09-28 20:10:00|4066.7|4063.9|4065.1|4062.3|4067.1|4064.3|4065.1|4062.3|161
1601324100000|2020-09-28 20:15:00|4065.2|4062.4|4066.2|4063.4|4067.2|4064.4|4065.2|4062.4|81
1601324400000|2020-09-28 20:20:00|4066.4|4063.6|4068.1|4065.3|4069.2|4066.4|4066.2|4063.4|210
1601324700000|2020-09-28 20:25:00|4068.2|4065.4|4068.4|4065.6|4068.4|4065.6|4067.4|4064.6|63
1601325000000|2020-09-28 20:30:00|4068.2|4065.4|4069.4|4066.6|4069.4|4066.6|4064.4|4061.6|192
1601325300000|2020-09-28 20:35:00|4069.2|4066.4|4070.7|4067.9|4073.2|4070.4|4067.2|4064.4|338
1601325600000|2020-09-28 20:40:00|4071.1|4068.3|4070.2|4067.4|4071.7|4068.9|4070.2|4067.4|69
1601325900000|2020-09-28 20:45:00|4071|4068.2|4071.1|4068.3|4074.1|4071.3|4068.1|4065.3|405
1601326200000|2020-09-28 20:50:00|4071.7|4068.9|4067.1|4064.3|4073.1|4070.3|4064.3|4061.5|389
1601326500000|2020-09-28 20:55:00|4067.3|4064.5|4066.6|4063.8|4068.1|4065.3|4066.1|4063.3|581
1601330400000|2020-09-28 22:00:00|4064.2|4061.4|4069.2|4066.4|4069.8|4067|4064.2|4061.4|203
1601330700000|2020-09-28 22:05:00|4068.8|4066|4068.2|4065.4|4069.3|4066.5|4068.2|4065.4|61
1601331000000|2020-09-28 22:10:00|4068.3|4065.5|4067.3|4064.5|4069.3|4066.5|4066.8|4064|45
1601331300000|2020-09-28 22:15:00|4067.2|4064.4|4068|4065.2|4068|4065.2|4065.8|4063|58
1601331600000|2020-09-28 22:20:00|4067.3|4064.5|4067.2|4064.4|4068|4065.2|4066.2|4063.4|37
1601331900000|2020-09-28 22:25:00|4068|4065.2|4067.2|4064.4|4068.2|4065.4|4067.2|4064.4|28
1601332200000|2020-09-28 22:30:00|4067.5|4064.7|4068.2|4065.4|4071|4068.2|4067.2|4064.4|56
1601332500000|2020-09-28 22:35:00|4068.9|4066.1|4072.2|4069.4|4072.2|4069.4|4068.9|4066.1|59
1601332800000|2020-09-28 22:40:00|4071.5|4068.7|4070.5|4067.7|4072.2|4069.4|4069.2|4066.4|78
1601333100000|2020-09-28 22:45:00|4070.7|4067.9|4070.2|4067.4|4071.2|4068.4|4070.2|4067.4|13
1601333400000|2020-09-28 22:50:00|4070|4067.2|4070.2|4067.4|4071.2|4068.4|4069.3|4066.5|81
1601333700000|2020-09-28 22:55:00|4069.8|4067|4070.2|4067.4|4070.2|4067.4|4069.8|4067|22
1601334000000|2020-09-28 23:00:00|4070.5|4067.7|4071.2|4068.4|4071.2|4068.4|4070.2|4067.4|31
1601334300000|2020-09-28 23:05:00|4070.5|4067.7|4067.1|4064.3|4071.2|4068.4|4065.3|4062.5|292
1601334600000|2020-09-28 23:10:00|4066.2|4063.4|4067.1|4064.3|4067.1|4064.3|4066.2|4063.4|79
1601334900000|2020-09-28 23:15:00|4067.2|4064.4|4070.2|4067.4|4071.2|4068.4|4067.2|4064.4|73
1601335200000|2020-09-28 23:20:00|4070.9|4068.1|4070.2|4067.4|4071.2|4068.4|4070.2|4067.4|33
1601335500000|2020-09-28 23:25:00|4069.2|4066.4|4068.2|4065.4|4069.2|4066.4|4068.1|4065.3|38
1601335800000|2020-09-28 23:30:00|4068.1|4065.3|4067.1|4064.3|4068.1|4065.3|4067.1|4064.3|50
1601336100000|2020-09-28 23:35:00|4066.4|4063.6|4067.1|4064.3|4067.1|4064.3|4066.1|4063.3|85
1601336400000|2020-09-28 23:40:00|4067.8|4065|4068.1|4065.3|4068.1|4065.3|4067.2|4064.4|96
1601336700000|2020-09-28 23:45:00|4067.6|4064.8|4068.1|4065.3|4068.1|4065.3|4067.2|4064.4|83
1601337000000|2020-09-28 23:50:00|4067.7|4064.9|4071.1|4068.3|4071.4|4068.6|4067.1|4064.3|88
1601337300000|2020-09-28 23:55:00|4070.6|4067.8|4068.2|4065.4|4071.2|4068.4|4067.2|4064.4|121
1601337600000|2020-09-29 00:00:00|4068.9|4066.1|4063.2|4060.4|4069.1|4066.3|4061.4|4058.6|610
1601337900000|2020-09-29 00:05:00|4063.4|4060.6|4063.1|4060.3|4066.2|4063.4|4063.1|4060.3|110
1601338200000|2020-09-29 00:10:00|4063.4|4060.6|4068.2|4065.4|4068.2|4065.4|4063.2|4060.4|193
1601338500000|2020-09-29 00:15:00|4067.9|4065.1|4069.2|4066.4|4069.2|4066.4|4067.2|4064.4|144
1601338800000|2020-09-29 00:20:00|4068.4|4065.6|4068.2|4065.4|4068.4|4065.6|4066.2|4063.4|159
1601339100000|2020-09-29 00:25:00|4069|4066.2|4066.2|4063.4|4069.2|4066.4|4066.2|4063.4|71
1601339400000|2020-09-29 00:30:00|4067.2|4064.4|4070.3|4067.5|4070.3|4067.5|4067.2|4064.4|139
1601339700000|2020-09-29 00:35:00|4069.9|4067.1|4073.3|4070.5|4074.3|4071.5|4069.3|4066.5|223
1601340000000|2020-09-29 00:40:00|4073.8|4071|4071.3|4068.5|4075.1|4072.3|4070.4|4067.6|203
1601340300000|2020-09-29 00:45:00|4070.9|4068.1|4074.3|4071.5|4075.1|4072.3|4070.3|4067.5|136
1601340600000|2020-09-29 00:50:00|4073.9|4071.1|4072.3|4069.5|4078.4|4075.6|4072.3|4069.5|380
1601340900000|2020-09-29 00:55:00|4071.9|4069.1|4070.3|4067.5|4071.9|4069.1|4069.1|4066.3|154
1601341200000|2020-09-29 01:00:00|4069.9|4067.1|4067.3|4064.5|4074.3|4071.5|4066.1|4063.3|389
1601341500000|2020-09-29 01:05:00|4066.6|4063.8|4058.3|4055.5|4067.6|4064.8|4058.3|4055.5|626
1601341800000|2020-09-29 01:10:00|4059|4056.2|4055.3|4052.5|4060.1|4057.3|4053.3|4050.5|642
1601342100000|2020-09-29 01:15:00|4056.1|4053.3|4053.1|4050.3|4059.1|4056.3|4049.1|4046.3|715
1601342400000|2020-09-29 01:20:00|4052.4|4049.6|4052.3|4049.5|4057.1|4054.3|4050.1|4047.3|414
1601342700000|2020-09-29 01:25:00|4052.6|4049.8|4054.3|4051.5|4054.8|4052|4050.3|4047.5|235
1601343000000|2020-09-29 01:30:00|4054.1|4051.3|4048.3|4045.5|4055.3|4052.5|4047.3|4044.5|398
1601343300000|2020-09-29 01:35:00|4049|4046.2|4051.3|4048.5|4052.1|4049.3|4047.4|4044.6|633
1601343600000|2020-09-29 01:40:00|4050.6|4047.8|4041.6|4038.8|4051.3|4048.5|4041.4|4038.6|730
1601343900000|2020-09-29 01:45:00|4041.4|4038.6|4038.6|4035.8|4041.6|4038.8|4034.6|4031.8|829
1601344200000|2020-09-29 01:50:00|4039.3|4036.5|4038.6|4035.8|4040.4|4037.6|4036.6|4033.8|266
1601344500000|2020-09-29 01:55:00|4038.2|4035.4|4035.6|4032.8|4040.6|4037.8|4034.6|4031.8|622
1601344800000|2020-09-29 02:00:00|4036.4|4033.6|4035.6|4032.8|4036.4|4033.6|4033.1|4030.3|378
1601345100000|2020-09-29 02:05:00|4036|4033.2|4036|4033.2|4036.5|4033.7|4029.5|4026.7|679
1601345400000|2020-09-29 02:10:00|4034.9|4032.1|4040.6|4037.8|4043.5|4040.7|4034.5|4031.7|662
1601345700000|2020-09-29 02:15:00|4040.5|4037.7|4041.5|4038.7|4041.6|4038.8|4040|4037.2|125
1601346000000|2020-09-29 02:20:00|4041.6|4038.8|4041.6|4038.8|4041.8|4039|4040.5|4037.7|139
1601346300000|2020-09-29 02:25:00|4042.3|4039.5|4042.6|4039.8|4044.6|4041.8|4041.6|4038.8|178
1601346600000|2020-09-29 02:30:00|4041.9|4039.1|4039.6|4036.8|4042.6|4039.8|4039.6|4036.8|194
1601346900000|2020-09-29 02:35:00|4038.9|4036.1|4040.6|4037.8|4042.1|4039.3|4038.8|4036|196
1601347200000|2020-09-29 02:40:00|4041.3|4038.5|4041.8|4039|4043.6|4040.8|4041.3|4038.5|121
1601347500000|2020-09-29 02:45:00|4042.5|4039.7|4043.6|4040.8|4043.6|4040.8|4041.6|4038.8|97
1601347800000|2020-09-29 02:50:00|4043.3|4040.5|4043.6|4040.8|4045.3|4042.5|4041.6|4038.8|136
1601348100000|2020-09-29 02:55:00|4043.5|4040.7|4044.6|4041.8|4044.6|4041.8|4042.6|4039.8|74
1601348400000|2020-09-29 03:00:00|4045.5|4042.7|4044.6|4041.8|4046.6|4043.8|4044.5|4041.7|139
1601348700000|2020-09-29 03:05:00|4045.3|4042.5|4041.6|4038.8|4045.5|4042.7|4041.6|4038.8|164
1601349000000|2020-09-29 03:10:00|4042.5|4039.7|4043.6|4040.8|4045.8|4043|4042.5|4039.7|132
1601349300000|2020-09-29 03:15:00|4043.8|4041|4043.8|4041|4046.6|4043.8|4043.6|4040.8|192
1601349600000|2020-09-29 03:20:00|4044.5|4041.7|4044.7|4041.9|4044.7|4041.9|4043.3|4040.5|87
1601349900000|2020-09-29 03:25:00|4045.7|4042.9|4044.8|4042|4045.7|4042.9|4044.7|4041.9|92
1601350200000|2020-09-29 03:30:00|4044.3|4041.5|4042.7|4039.9|4044.8|4042|4041.9|4039.1|85
1601350500000|2020-09-29 03:35:00|4043|4040.2|4044.7|4041.9|4044.7|4041.9|4042.8|4040|48
1601350800000|2020-09-29 03:40:00|4044.8|4042|4047.7|4044.9|4048.8|4046|4043.7|4040.9|331
1601351100000|2020-09-29 03:45:00|4047.3|4044.5|4048.3|4045.5|4049.8|4047|4046.8|4044|186
1601351400000|2020-09-29 03:50:00|4048.7|4045.9|4048.3|4045.5|4048.8|4046|4045.7|4042.9|243
1601351700000|2020-09-29 03:55:00|4048|4045.2|4048.7|4045.9|4049.7|4046.9|4047.7|4044.9|136
1601352000000|2020-09-29 04:00:00|4048.3|4045.5|4046.8|4044|4048.7|4045.9|4046.8|4044|41
1601352300000|2020-09-29 04:05:00|4046.7|4043.9|4045.7|4042.9|4046.8|4044|4045.7|4042.9|53
1601352600000|2020-09-29 04:10:00|4045.8|4043|4047.7|4044.9|4047.8|4045|4045.8|4043|43
1601352900000|2020-09-29 04:15:00|4048.5|4045.7|4048.8|4046|4048.8|4046|4046.7|4043.9|119
1601353200000|2020-09-29 04:20:00|4049.2|4046.4|4047.7|4044.9|4050.7|4047.9|4047.7|4044.9|143
1601353500000|2020-09-29 04:25:00|4047|4044.2|4047.7|4044.9|4047.8|4045|4046.8|4044|39
1601353800000|2020-09-29 04:30:00|4047.8|4045|4046.8|4044|4048.8|4046|4046.2|4043.4|136
1601354100000|2020-09-29 04:35:00|4047.5|4044.7|4047.7|4044.9|4048.8|4046|4046.8|4044|115
1601354400000|2020-09-29 04:40:00|4047.8|4045|4046.7|4043.9|4048.7|4045.9|4046.7|4043.9|80
1601354700000|2020-09-29 04:45:00|4045.9|4043.1|4049.9|4047.1|4049.9|4047.1|4045.9|4043.1|156
1601355000000|2020-09-29 04:50:00|4050.6|4047.8|4048.7|4045.9|4050.9|4048.1|4047.9|4045.1|169
1601355300000|2020-09-29 04:55:00|4048.4|4045.6|4050.7|4047.9|4050.9|4048.1|4048.4|4045.6|74
1601355600000|2020-09-29 05:00:00|4049.7|4046.9|4048.7|4045.9|4050.7|4047.9|4045.6|4042.8|311
1601355900000|2020-09-29 05:05:00|4047.9|4045.1|4045.7|4042.9|4048.7|4045.9|4044.6|4041.8|153
1601356200000|2020-09-29 05:10:00|4046.4|4043.6|4043.7|4040.9|4046.7|4043.9|4043.7|4040.9|68
1601356500000|2020-09-29 05:15:00|4043.4|4040.6|4040.9|4038.1|4043.7|4040.9|4040.9|4038.1|275
1601356800000|2020-09-29 05:20:00|4041|4038.2|4041.7|4038.9|4041.7|4038.9|4040.9|4038.1|203
1601357100000|2020-09-29 05:25:00|4041.6|4038.8|4041.7|4038.9|4043.9|4041.1|4040.9|4038.1|184
1601357400000|2020-09-29 05:30:00|4041.6|4038.8|4040.7|4037.9|4041.6|4038.8|4037.9|4035.1|287
1601357700000|2020-09-29 05:35:00|4041.6|4038.8|4043.7|4040.9|4043.7|4040.9|4040.9|4038.1|167
1601358000000|2020-09-29 05:40:00|4042.9|4040.1|4040.7|4037.9|4043.7|4040.9|4038.7|4035.9|298
1601358300000|2020-09-29 05:45:00|4041.9|4039.1|4045.7|4042.9|4046.7|4043.9|4041.7|4038.9|283
1601358600000|2020-09-29 05:50:00|4045|4042.2|4044.6|4041.8|4046.7|4043.9|4043.2|4040.4|124
1601358900000|2020-09-29 05:55:00|4044.7|4041.9|4043.8|4041|4045.9|4043.1|4043.4|4040.6|95
1601359200000|2020-09-29 06:00:00|4043.4|4040.6|4040.8|4038|4043.8|4041|4039.8|4037|251
1601359500000|2020-09-29 06:05:00|4039.9|4037.1|4046.8|4044|4046.8|4044|4039.9|4037.1|198
1601359800000|2020-09-29 06:10:00|4046.6|4043.8|4046.3|4043.5|4047.6|4044.8|4043.8|4041|348
1601360100000|2020-09-29 06:15:00|4046.6|4043.8|4042.8|4040|4046.8|4044|4042.8|4040|175
1601360400000|2020-09-29 06:20:00|4044.6|4041.8|4041.5|4038.7|4044.6|4041.8|4039.5|4036.7|3649
1601360700000|2020-09-29 06:25:00|4041.6|4038.8|4048.5|4045.7|4048.6|4045.8|4041.1|4038.3|268
1601361000000|2020-09-29 06:30:00|4047.6|4044.8|4044|4041.2|4049.3|4046.5|4043.6|4040.8|426
1601361300000|2020-09-29 06:35:00|4044.3|4041.5|4041.5|4038.7|4044.5|4041.7|4040.6|4037.8|293
1601361600000|2020-09-29 06:40:00|4040.8|4038|4034.6|4031.8|4040.8|4038|4032.5|4029.7|1554
1601361900000|2020-09-29 06:45:00|4034.1|4031.3|4037.5|4034.7|4039.6|4036.8|4034.1|4031.3|259
1601362200000|2020-09-29 06:50:00|4037.6|4034.8|4039.6|4036.8|4040.6|4037.8|4033.6|4030.8|381
1601362500000|2020-09-29 06:55:00|4040|4037.2|4041.6|4038.8|4041.6|4038.8|4038.6|4035.8|264
1601362800000|2020-09-29 07:00:00|4041.3|4038.5|4040.6|4037.8|4044.5|4041.7|4028.5|4025.7|1162
1601363100000|2020-09-29 07:05:00|4039.6|4036.8|4027.6|4024.8|4040.6|4037.8|4022.6|4019.8|1222
1601363400000|2020-09-29 07:10:00|4028|4025.2|4031.5|4028.7|4035.5|4032.7|4025.6|4022.8|520
1601363700000|2020-09-29 07:15:00|4031.7|4028.9|4031.7|4028.9|4034.7|4031.9|4029.2|4026.4|320
1601364000000|2020-09-29 07:20:00|4031|4028.2|4041.7|4038.9|4042.7|4039.9|4031|4028.2|500
1601364300000|2020-09-29 07:25:00|4042.4|4039.6|4043.7|4040.9|4045.5|4042.7|4037.7|4034.9|739
1601364600000|2020-09-29 07:30:00|4044.5|4041.7|4043.7|4040.9|4045.7|4042.9|4038.7|4035.9|502
1601364900000|2020-09-29 07:35:00|4043.5|4040.7|4043.2|4040.4|4045.7|4042.9|4041.5|4038.7|352
1601365200000|2020-09-29 07:40:00|4043.5|4040.7|4040.2|4037.4|4044.7|4041.9|4038.7|4035.9|548
1601365500000|2020-09-29 07:45:00|4039.8|4037|4036.7|4033.9|4042.7|4039.9|4036.7|4033.9|419
1601365800000|2020-09-29 07:50:00|4037|4034.2|4037.2|4034.4|4038.7|4035.9|4034.5|4031.7|427
1601366100000|2020-09-29 07:55:00|4037.5|4034.7|4043.7|4040.9|4044.7|4041.9|4037.5|4034.7|413
1601366400000|2020-09-29 08:00:00|4043.8|4041|4036.7|4033.9|4044.7|4041.9|4034.7|4031.9|825
1601366700000|2020-09-29 08:05:00|4036.5|4033.7|4032.5|4029.7|4039.4|4036.6|4030.7|4027.9|1392
1601367000000|2020-09-29 08:10:00|4032.7|4029.9|4036.2|4033.4|4036.7|4033.9|4030.5|4027.7|720
1601367300000|2020-09-29 08:15:00|4035.8|4033|4045.7|4042.9|4048.7|4045.9|4034.7|4031.9|1912
1601367600000|2020-09-29 08:20:00|4045.8|4043|4043.5|4040.7|4048.7|4045.9|4041.7|4038.9|548
1601367900000|2020-09-29 08:25:00|4043.7|4040.9|4043.6|4040.8|4049.5|4046.7|4040.7|4037.9|765
1601368200000|2020-09-29 08:30:00|4042.9|4040.1|4035.2|4032.4|4046.7|4043.9|4034.7|4031.9|955
1601368500000|2020-09-29 08:35:00|4035.6|4032.8|4038.7|4035.9|4038.7|4035.9|4030.7|4027.9|722
1601368800000|2020-09-29 08:40:00|4038.6|4035.8|4032.7|4029.9|4038.6|4035.8|4030.7|4027.9|765
1601369100000|2020-09-29 08:45:00|4032.4|4029.6|4032.7|4029.9|4037.7|4034.9|4031.6|4028.8|442
1601369400000|2020-09-29 08:50:00|4033.4|4030.6|4033.7|4030.9|4034.7|4031.9|4031.7|4028.9|289
1601369700000|2020-09-29 08:55:00|4033|4030.2|4034.7|4031.9|4036.2|4033.4|4031.7|4028.9|289
1601370000000|2020-09-29 09:00:00|4034.6|4031.8|4037.7|4034.9|4038.9|4036.1|4028|4025.2|1269
1601370300000|2020-09-29 09:05:00|4037|4034.2|4033.9|4031.1|4040|4037.2|4033.9|4031.1|370
1601370600000|2020-09-29 09:10:00|4034.6|4031.8|4033|4030.2|4035.9|4033.1|4032.4|4029.6|385
1601370900000|2020-09-29 09:15:00|4032.7|4029.9|4036.9|4034.1|4039.6|4036.8|4032.7|4029.9|361
1601371200000|2020-09-29 09:20:00|4037|4034.2|4037.9|4035.1|4040|4037.2|4036.9|4034.1|240
1601371500000|2020-09-29 09:25:00|4037.2|4034.4|4036.9|4034.1|4038.9|4036.1|4034.2|4031.4|247
1601371800000|2020-09-29 09:30:00|4036.7|4033.9|4038.9|4036.1|4042.9|4040.1|4036.7|4033.9|427
1601372100000|2020-09-29 09:35:00|4039|4036.2|4046.7|4043.9|4046.7|4043.9|4039|4036.2|551
1601372400000|2020-09-29 09:40:00|4046.4|4043.6|4040.9|4038.1|4049|4046.2|4038.7|4035.9|865
1601372700000|2020-09-29 09:45:00|4041.1|4038.3|4042.1|4039.3|4043.8|4041|4040.2|4037.4|281
1601373000000|2020-09-29 09:50:00|4043.1|4040.3|4047.1|4044.3|4049.1|4046.3|4043.1|4040.3|492
1601373300000|2020-09-29 09:55:00|4047.8|4045|4048.1|4045.3|4051.1|4048.3|4045.1|4042.3|681
1601373600000|2020-09-29 10:00:00|4047.9|4045.1|4049.9|4047.1|4052.8|4050|4045.9|4043.1|522
1601373900000|2020-09-29 10:05:00|4049.8|4047|4051.1|4048.3|4052.8|4050|4049.1|4046.3|318
1601374200000|2020-09-29 10:10:00|4051.8|4049|4049.9|4047.1|4053.1|4050.3|4049.1|4046.3|411
1601374500000|2020-09-29 10:15:00|4050.1|4047.3|4051.9|4049.1|4053.9|4051.1|4050.1|4047.3|422
1601374800000|2020-09-29 10:20:00|4052.1|4049.3|4053.9|4051.1|4059.8|4057|4051.9|4049.1|910
1601375100000|2020-09-29 10:25:00|4054.1|4051.3|4049.8|4047|4054.1|4051.3|4047.8|4045|427
1601375400000|2020-09-29 10:30:00|4050.8|4048|4047.6|4044.8|4051.8|4049|4046.8|4044|329
1601375700000|2020-09-29 10:35:00|4047.3|4044.5|4047.8|4045|4048.8|4046|4045.8|4043|375
1601376000000|2020-09-29 10:40:00|4048.3|4045.5|4045.8|4043|4049.8|4047|4045.8|4043|211
1601376300000|2020-09-29 10:45:00|4046.3|4043.5|4042.1|4039.3|4048.8|4046|4041.1|4038.3|899
1601376600000|2020-09-29 10:50:00|4041.9|4039.1|4039.1|4036.3|4042.1|4039.3|4036.6|4033.8|564
1601376900000|2020-09-29 10:55:00|4038.9|4036.1|4042.9|4040.1|4043.4|4040.6|4036.9|4034.1|431
1601377200000|2020-09-29 11:00:00|4043.6|4040.8|4040|4037.2|4045.8|4043|4040|4037.2|356
1601377500000|2020-09-29 11:05:00|4040.8|4038|4045.8|4043|4046.1|4043.3|4040.8|4038|368
1601377800000|2020-09-29 11:10:00|4046|4043.2|4044|4041.2|4046.8|4044|4043.8|4041|214
1601378100000|2020-09-29 11:15:00|4044.3|4041.5|4047|4044.2|4048|4045.2|4042|4039.2|330
1601378400000|2020-09-29 11:20:00|4046.8|4044|4047.1|4044.3|4049|4046.2|4045.8|4043|330
1601378700000|2020-09-29 11:25:00|4047.5|4044.7|4042|4039.2|4048|4045.2|4040.8|4038|423
1601379000000|2020-09-29 11:30:00|4041.8|4039|4037.1|4034.3|4042|4039.2|4035.8|4033|604
1601379300000|2020-09-29 11:35:00|4037.8|4035|4036.1|4033.3|4038.8|4036|4036|4033.2|278
1601379600000|2020-09-29 11:40:00|4036|4033.2|4039.8|4037|4040.1|4037.3|4036|4033.2|246
1601379900000|2020-09-29 11:45:00|4039.1|4036.3|4039|4036.2|4040|4037.2|4037.8|4035|176
1601380200000|2020-09-29 11:50:00|4038.1|4035.3|4034.8|4032|4041.8|4039|4034.1|4031.3|442
1601380500000|2020-09-29 11:55:00|4035|4032.2|4041|4038.2|4041|4038.2|4034.3|4031.5|302
1601380800000|2020-09-29 12:00:00|4041.3|4038.5|4037.1|4034.3|4041.3|4038.5|4037|4034.2|491
1601381100000|2020-09-29 12:05:00|4037|4034.2|4030|4027.2|4039.1|4036.3|4027|4024.2|1755
1601381400000|2020-09-29 12:10:00|4030.1|4027.3|4035|4032.2|4036.2|4033.4|4030|4027.2|857
1601381700000|2020-09-29 12:15:00|4034.3|4031.5|4037|4034.2|4038.8|4036|4034.2|4031.4|378
1601382000000|2020-09-29 12:20:00|4036.8|4034|4043.9|4041.1|4044.2|4041.4|4036.8|4034|619
1601382300000|2020-09-29 12:25:00|4043.2|4040.4|4041|4038.2|4044|4041.2|4038.9|4036.1|539
1601382600000|2020-09-29 12:30:00|4040.2|4037.4|4047.2|4044.4|4050.2|4047.4|4040|4037.2|1229
1601382900000|2020-09-29 12:35:00|4047|4044.2|4052|4049.2|4052.2|4049.4|4044.9|4042.1|1043
1601383200000|2020-09-29 12:40:00|4051.7|4048.9|4045.2|4042.4|4052.2|4049.4|4044.2|4041.4|533
1601383500000|2020-09-29 12:45:00|4046|4043.2|4048.2|4045.4|4048.7|4045.9|4044.2|4041.4|518
1601383800000|2020-09-29 12:50:00|4048.9|4046.1|4052.2|4049.4|4053.2|4050.4|4047.2|4044.4|697
1601384100000|2020-09-29 12:55:00|4052|4049.2|4040.5|4037.7|4052.2|4049.4|4040.3|4037.5|3633
1601384400000|2020-09-29 13:00:00|4041.2|4038.4|4002.8|4000|4048.3|4045.5|4002.6|3999.8|9170
1601384700000|2020-09-29 13:05:00|4002.1|3999.3|4015.8|4013|4018.8|4016|3995.8|3993|5650
1601385000000|2020-09-29 13:10:00|4015.3|4012.5|3997.8|3995|4015.3|4012.5|3996.8|3994|3208
1601385300000|2020-09-29 13:15:00|3997.7|3994.9|4006.8|4004|4010.7|4007.9|3986.8|3984|5652
1601385600000|2020-09-29 13:20:00|4006.1|4003.3|4008.5|4005.7|4011.5|4008.7|3999.7|3996.9|2365
1601385900000|2020-09-29 13:25:00|4008.7|4005.9|4002.7|3999.9|4008.7|4005.9|4002|3999.2|1519
1601386200000|2020-09-29 13:30:00|4002|3999.2|3991.8|3989|4003.8|4001|3991.8|3989|3233
1601386500000|2020-09-29 13:35:00|3991.1|3988.3|4002.8|4000|4005.8|4003|3987.5|3984.7|3988
1601386800000|2020-09-29 13:40:00|4002.7|3999.9|3985.8|3983|4003.8|4001|3984.7|3981.9|4160
1601387100000|2020-09-29 13:45:00|3985.7|3982.9|3989.7|3986.9|4000.8|3998|3984.8|3982|3270
1601387400000|2020-09-29 13:50:00|3989.8|3987|3992.7|3989.9|3995.8|3993|3979.8|3977|3255
1601387700000|2020-09-29 13:55:00|3992.3|3989.5|3993.7|3990.9|3997.8|3995|3988.8|3986|1792
1601388000000|2020-09-29 14:00:00|3993|3990.2|4004.8|4002|4004.8|4002|3990.8|3988|3208
1601388300000|2020-09-29 14:05:00|4005.5|4002.7|3996.8|3994|4006.8|4004|3994.8|3992|1740
1601388600000|2020-09-29 14:10:00|3997.5|3994.7|3988.7|3985.9|3999.8|3997|3986.2|3983.4|2601
1601388900000|2020-09-29 14:15:00|3988|3985.2|3991.7|3988.9|3996.7|3993.9|3983.5|3980.7|2531
1601389200000|2020-09-29 14:20:00|3991.9|3989.1|3996.5|3993.7|3996.5|3993.7|3983.9|3981.1|1944
1601389500000|2020-09-29 14:25:00|3996.7|3993.9|3988.7|3985.9|3997.9|3995.1|3982.9|3980.1|2647
1601389800000|2020-09-29 14:30:00|3988.9|3986.1|3961.7|3958.9|3991.7|3988.9|3956.9|3954.1|6303
1601390100000|2020-09-29 14:35:00|3961.9|3959.1|3931.2|3928.4|3962.7|3959.9|3924|3921.2|18398
1601390400000|2020-09-29 14:40:00|3931.9|3929.1|3956.9|3954.1|3961.9|3959.1|3926.2|3923.4|12149
1601390700000|2020-09-29 14:45:00|3956.7|3953.9|3952.9|3950.1|3961.6|3958.8|3947.9|3945.1|3678
1601391000000|2020-09-29 14:50:00|3952.7|3949.9|3951.9|3949.1|3956.9|3954.1|3942.4|3939.6|2519
1601391300000|2020-09-29 14:55:00|3951.7|3948.9|3946.9|3944.1|3951.9|3949.1|3940.9|3938.1|2417
1601391600000|2020-09-29 15:00:00|3947.6|3944.8|3939.4|3936.6|3947.9|3945.1|3933.7|3930.9|5403
1601391900000|2020-09-29 15:05:00|3939|3936.2|3927.9|3925.1|3939.9|3937.1|3926.9|3924.1|3162
1601392200000|2020-09-29 15:10:00|3927.2|3924.4|3924.7|3921.9|3931.6|3928.8|3920.9|3918.1|4533
1601392500000|2020-09-29 15:15:00|3923.9|3921.1|3915.9|3913.1|3927.9|3925.1|3909.9|3907.1|5525
1601392800000|2020-09-29 15:20:00|3914.9|3912.1|3914.9|3912.1|3921.9|3919.1|3910.9|3908.1|3270
1601393100000|2020-09-29 15:25:00|3914.6|3911.8|3906.6|3903.8|3915.9|3913.1|3894.7|3891.9|8008
1601393400000|2020-09-29 15:30:00|3906.7|3903.9|3905.9|3903.1|3908.9|3906.1|3892.9|3890.1|6303
1601393700000|2020-09-29 15:35:00|3905.8|3903|3899.9|3897.1|3905.9|3903.1|3898.9|3896.1|2615
1601394000000|2020-09-29 15:40:00|3900.6|3897.8|3877.6|3874.8|3900.8|3898|3877.6|3874.8|5526
1601394300000|2020-09-29 15:45:00|3878.6|3875.8|3892.9|3890.1|3893.9|3891.1|3875.8|3873|4926
1601394600000|2020-09-29 15:50:00|3892.2|3889.4|3884.9|3882.1|3892.2|3889.4|3880.9|3878.1|3069
1601394900000|2020-09-29 15:55:00|3884.8|3882|3872.9|3870.1|3894.8|3892|3872.8|3870|3113
1601395200000|2020-09-29 16:00:00|3873.6|3870.8|3856.8|3854|3873.9|3871.1|3856.1|3853.3|6118
1601395500000|2020-09-29 16:05:00|3856.6|3853.8|3865.8|3863|3869.6|3866.8|3853.9|3851.1|2864
1601395800000|2020-09-29 16:10:00|3865.9|3863.1|3856.9|3854.1|3865.9|3863.1|3855.6|3852.8|3403
1601396100000|2020-09-29 16:15:00|3856.8|3854|3862.8|3860|3864.6|3861.8|3851.9|3849.1|3348
1601396400000|2020-09-29 16:20:00|3862.9|3860.1|3869.8|3867|3874.6|3871.8|3860.6|3857.8|2861
1601396700000|2020-09-29 16:25:00|3869.9|3867.1|3883.6|3880.8|3887.6|3884.8|3867.9|3865.1|4771
1601397000000|2020-09-29 16:30:00|3884.3|3881.5|3876.6|3873.8|3885.6|3882.8|3873.6|3870.8|2448
1601397300000|2020-09-29 16:35:00|3876.5|3873.7|3881.6|3878.8|3883.6|3880.8|3873.6|3870.8|1710
1601397600000|2020-09-29 16:40:00|3882.3|3879.5|3882|3879.2|3893.6|3890.8|3881.6|3878.8|4074
1601397900000|2020-09-29 16:45:00|3881.8|3879|3878|3875.2|3882.6|3879.8|3878|3875.2|1233
1601398200000|2020-09-29 16:50:00|3877.8|3875|3878.7|3875.9|3882|3879.2|3876|3873.2|1547
1601398500000|2020-09-29 16:55:00|3878.8|3876|3887|3884.2|3890|3887.2|3878|3875.2|1827
1601398800000|2020-09-29 17:00:00|3886.7|3883.9|3900.8|3898|3901.3|3898.5|3884|3881.2|3122
1601399100000|2020-09-29 17:05:00|3901.7|3898.9|3892.7|3889.9|3901.7|3898.9|3885.7|3882.9|2305
1601399400000|2020-09-29 17:10:00|3892.8|3890|3899.8|3897|3902|3899.2|3892.8|3890|1561
1601399700000|2020-09-29 17:15:00|3900|3897.2|3903|3900.2|3905|3902.2|3896|3893.2|1910
1601400000000|2020-09-29 17:20:00|3902.8|3900|3905.7|3902.9|3909.7|3906.9|3900|3897.2|3053
1601400300000|2020-09-29 17:25:00|3905.5|3902.7|3909.5|3906.7|3910.4|3907.6|3895|3892.2|2095
1601400600000|2020-09-29 17:30:00|3909.4|3906.6|3904.5|3901.7|3911.5|3908.7|3903.5|3900.7|1521
1601400900000|2020-09-29 17:35:00|3904.7|3901.9|3905.4|3902.6|3907.9|3905.1|3899.4|3896.6|1185
1601401200000|2020-09-29 17:40:00|3906.4|3903.6|3903|3900.2|3913.5|3910.7|3901.4|3898.6|1881
1601401500000|2020-09-29 17:45:00|3902.5|3899.7|3902.4|3899.6|3904.4|3901.6|3897.4|3894.6|1509
1601401800000|2020-09-29 17:50:00|3902.5|3899.7|3906.4|3903.6|3910.4|3907.6|3902.5|3899.7|2008
1601402100000|2020-09-29 17:55:00|3907.4|3904.6|3903.7|3900.9|3907.5|3904.7|3901.7|3898.9|1653
1601402400000|2020-09-29 18:00:00|3903.4|3900.6|3919.9|3917.1|3920.4|3917.6|3903.4|3900.6|3296
1601402700000|2020-09-29 18:05:00|3920.2|3917.4|3923.5|3920.7|3927.5|3924.7|3916.4|3913.6|2980
1601403000000|2020-09-29 18:10:00|3922.5|3919.7|3924.1|3921.3|3929.4|3926.6|3921.4|3918.6|4024
1601403300000|2020-09-29 18:15:00|3924.2|3921.4|3927.2|3924.4|3931.2|3928.4|3922.1|3919.3|3660
1601403600000|2020-09-29 18:20:00|3927.1|3924.3|3937.2|3934.4|3944.2|3941.4|3925.4|3922.6|6690
1601403900000|2020-09-29 18:25:00|3937.1|3934.3|3929.4|3926.6|3952.1|3949.3|3927.2|3924.4|12674
1601404200000|2020-09-29 18:30:00|3930.1|3927.3|3927.2|3924.4|3936.1|3933.3|3927.1|3924.3|3338
1601404500000|2020-09-29 18:35:00|3927.1|3924.3|3919.4|3916.6|3927.1|3924.3|3915.3|3912.5|1930
1601404800000|2020-09-29 18:40:00|3919.8|3917|3923.4|3920.6|3924.3|3921.5|3918.4|3915.6|1030
1601405100000|2020-09-29 18:45:00|3923.8|3921|3918.3|3915.5|3925.3|3922.5|3917.4|3914.6|473
1601405400000|2020-09-29 18:50:00|3918.4|3915.6|3914.4|3911.6|3922.1|3919.3|3914.4|3911.6|595
1601405700000|2020-09-29 18:55:00|3914.8|3912|3923.3|3920.5|3925.3|3922.5|3914.4|3911.6|985
1601406000000|2020-09-29 19:00:00|3924.1|3921.3|3917.4|3914.6|3924.4|3921.6|3915.9|3913.1|2573
1601406300000|2020-09-29 19:05:00|3917.6|3914.8|3912.4|3909.6|3917.6|3914.8|3912.4|3909.6|441
1601406600000|2020-09-29 19:10:00|3911.7|3908.9|3904.6|3901.8|3913.4|3910.6|3903.4|3900.6|1192
1601406900000|2020-09-29 19:15:00|3904.4|3901.6|3908.8|3906|3909.6|3906.8|3898.7|3895.9|858
1601407200000|2020-09-29 19:20:00|3908.4|3905.6|3911.8|3909|3911.8|3909|3906.6|3903.8|355
1601407500000|2020-09-29 19:25:00|3911.1|3908.3|3909.8|3907|3912.8|3910|3908.6|3905.8|513
1601407800000|2020-09-29 19:30:00|3910.1|3907.3|3911.6|3908.8|3912.8|3910|3909.8|3907|171
1601408100000|2020-09-29 19:35:00|3911.8|3909|3907.8|3905|3911.8|3909|3905.8|3903|208
1601408400000|2020-09-29 19:40:00|3908.4|3905.6|3909.5|3906.7|3911.6|3908.8|3907.5|3904.7|258
1601408700000|2020-09-29 19:45:00|3909.6|3906.8|3911.6|3908.8|3913.5|3910.7|3909.1|3906.3|435
1601409000000|2020-09-29 19:50:00|3911.5|3908.7|3914.8|3912|3914.8|3912|3911.5|3908.7|405
1601409300000|2020-09-29 19:55:00|3914.6|3911.8|3912.8|3910|3915.5|3912.7|3909.6|3906.8|507
1601409600000|2020-09-29 20:00:00|3912.6|3909.8|3909.5|3906.7|3912.8|3910|3906.9|3904.1|301
1601409900000|2020-09-29 20:05:00|3909.1|3906.3|3911.5|3908.7|3911.6|3908.8|3908.6|3905.8|142
1601410200000|2020-09-29 20:10:00|3911.6|3908.8|3910.8|3908|3912.5|3909.7|3910.3|3907.5|145
1601410500000|2020-09-29 20:15:00|3910.6|3907.8|3908.8|3906|3910.6|3907.8|3908.1|3905.3|135
1601410800000|2020-09-29 20:20:00|3908.6|3905.8|3909.6|3906.8|3909.8|3907|3907.8|3905|168
1601411100000|2020-09-29 20:25:00|3909.5|3906.7|3907|3904.2|3909.6|3906.8|3906.1|3903.3|440
1601411400000|2020-09-29 20:30:00|3907.3|3904.5|3929.6|3926.8|3932.5|3929.7|3906.6|3903.8|1775
1601411700000|2020-09-29 20:35:00|3930.3|3927.5|3928.3|3925.5|3934.7|3931.9|3926.2|3923.4|1548
1601412000000|2020-09-29 20:40:00|3928.2|3925.4|3927.3|3924.5|3929.2|3926.4|3926.2|3923.4|147
1601412300000|2020-09-29 20:45:00|3928.3|3925.5|3920.8|3918|3931.3|3928.5|3920.3|3917.5|285
1601412600000|2020-09-29 20:50:00|3921.2|3918.4|3921.7|3918.9|3924.7|3921.9|3921|3918.2|241
1601412900000|2020-09-29 20:55:00|3922.2|3919.4|3919.8|3917|3925.2|3922.4|3917.8|3915|380
1601416800000|2020-09-29 22:00:00|3926.9|3924.1|3925.4|3922.6|3929.4|3926.6|3921|3918.2|251
1601417100000|2020-09-29 22:05:00|3925.7|3922.9|3924.2|3921.4|3926.4|3923.6|3923.4|3920.6|77
1601417400000|2020-09-29 22:10:00|3924.9|3922.1|3922.7|3919.9|3925.4|3922.6|3919.7|3916.9|172
1601417700000|2020-09-29 22:15:00|3923.4|3920.6|3920.4|3917.6|3925.7|3922.9|3919.4|3916.6|84
1601418000000|2020-09-29 22:20:00|3920.7|3917.9|3920.4|3917.6|3922.4|3919.6|3920.4|3917.6|58
1601418300000|2020-09-29 22:25:00|3919.7|3916.9|3922.4|3919.6|3923.4|3920.6|3919.4|3916.6|69
1601418600000|2020-09-29 22:30:00|3921.9|3919.1|3917.4|3914.6|3923.4|3920.6|3916.4|3913.6|165
1601418900000|2020-09-29 22:35:00|3918.1|3915.3|3917.4|3914.6|3918.4|3915.6|3915.7|3912.9|77
1601419200000|2020-09-29 22:40:00|3916.4|3913.6|3918.4|3915.6|3918.4|3915.6|3916.4|3913.6|63
1601419500000|2020-09-29 22:45:00|3917.4|3914.6|3918.4|3915.6|3918.4|3915.6|3917.4|3914.6|39
1601419800000|2020-09-29 22:50:00|3918.6|3915.8|3921.4|3918.6|3922.3|3919.5|3918.6|3915.8|100
1601420100000|2020-09-29 22:55:00|3920.9|3918.1|3920.4|3917.6|3921.4|3918.6|3919.9|3917.1|51
1601420400000|2020-09-29 23:00:00|3920.8|3918|3920.4|3917.6|3922.3|3919.5|3919.4|3916.6|47
1601420700000|2020-09-29 23:05:00|3919.7|3916.9|3920.8|3918|3922.3|3919.5|3919.4|3916.6|63
1601421000000|2020-09-29 23:10:00|3921.3|3918.5|3922.3|3919.5|3922.3|3919.5|3920.3|3917.5|27
1601421300000|2020-09-29 23:15:00|3921.4|3918.6|3920.4|3917.6|3922.3|3919.5|3920.4|3917.6|38
1601421600000|2020-09-29 23:20:00|3920.3|3917.5|3921.4|3918.6|3922.3|3919.5|3920.3|3917.5|37
1601421900000|2020-09-29 23:25:00|3922.1|3919.3|3920.4|3917.6|3922.4|3919.6|3920.4|3917.6|47
1601422200000|2020-09-29 23:30:00|3920.3|3917.5|3921.4|3918.6|3922.4|3919.6|3918.4|3915.6|43
1601422500000|2020-09-29 23:35:00|3921.8|3919|3920.8|3918|3922.4|3919.6|3920.4|3917.6|16
1601422800000|2020-09-29 23:40:00|3920.4|3917.6|3921.5|3918.7|3921.5|3918.7|3920.4|3917.6|24
1601423100000|2020-09-29 23:45:00|3921|3918.2|3926.5|3923.7|3926.5|3923.7|3921|3918.2|126
1601423400000|2020-09-29 23:50:00|3926.8|3924|3925.5|3922.7|3927.5|3924.7|3924.8|3922|124
1601423700000|2020-09-29 23:55:00|3925.8|3923|3924.5|3921.7|3926.3|3923.5|3924.5|3921.7|69
1601424000000|2020-09-30 00:00:00|3923.5|3920.7|3926.5|3923.7|3935.5|3932.7|3921.5|3918.7|850
1601424300000|2020-09-30 00:05:00|3925.6|3922.8|3911.5|3908.7|3927.6|3924.8|3909.5|3906.7|526
1601424600000|2020-09-30 00:10:00|3911.3|3908.5|3910.5|3907.7|3913.6|3910.8|3907.5|3904.7|329
1601424900000|2020-09-30 00:15:00|3911.1|3908.3|3902.5|3899.7|3912.5|3909.7|3901.6|3898.8|414
1601425200000|2020-09-30 00:20:00|3901.6|3898.8|3907.6|3904.8|3908.5|3905.7|3901.6|3898.8|446
1601425500000|2020-09-30 00:25:00|3908.5|3905.7|3910.5|3907.7|3912.5|3909.7|3908.1|3905.3|127
1601425800000|2020-09-30 00:30:00|3909.8|3907|3918.5|3915.7|3918.5|3915.7|3905.5|3902.7|392
1601426100000|2020-09-30 00:35:00|3918|3915.2|3918.5|3915.7|3921.1|3918.3|3917.5|3914.7|222
1601426400000|2020-09-30 00:40:00|3918.2|3915.4|3913.5|3910.7|3918.2|3915.4|3913.2|3910.4|166
1601426700000|2020-09-30 00:45:00|3912.7|3909.9|3911.5|3908.7|3914.5|3911.7|3910.7|3907.9|147
1601427000000|2020-09-30 00:50:00|3910.8|3908|3910.7|3907.9|3913.7|3910.9|3908.5|3905.7|196
1601427300000|2020-09-30 00:55:00|3910.5|3907.7|3906.5|3903.7|3911.7|3908.9|3906.5|3903.7|155
1601427600000|2020-09-30 01:00:00|3906.2|3903.4|3904.3|3901.5|3907|3904.2|3900.5|3897.7|467
1601427900000|2020-09-30 01:05:00|3903.7|3900.9|3904.5|3901.7|3906.5|3903.7|3902.7|3899.9|213
1601428200000|2020-09-30 01:10:00|3904.2|3901.4|3910.5|3907.7|3910.7|3907.9|3903.5|3900.7|181
1601428500000|2020-09-30 01:15:00|3910.7|3907.9|3918.5|3915.7|3918.7|3915.9|3910.7|3907.9|502
1601428800000|2020-09-30 01:20:00|3917.7|3914.9|3918.5|3915.7|3919.5|3916.7|3915.5|3912.7|260
1601429100000|2020-09-30 01:25:00|3917.9|3915.1|3923.4|3920.6|3923.5|3920.7|3917.5|3914.7|268
1601429400000|2020-09-30 01:30:00|3922.4|3919.6|3916.5|3913.7|3922.5|3919.7|3916.5|3913.7|210
1601429700000|2020-09-30 01:35:00|3917.2|3914.4|3917.7|3914.9|3919.5|3916.7|3916.5|3913.7|156
1601430000000|2020-09-30 01:40:00|3918.4|3915.6|3912.5|3909.7|3918.5|3915.7|3912.5|3909.7|123
1601430300000|2020-09-30 01:45:00|3912.9|3910.1|3912.7|3909.9|3914.5|3911.7|3911.7|3908.9|122
1601430600000|2020-09-30 01:50:00|3913|3910.2|3911.7|3908.9|3917.5|3914.7|3911.5|3908.7|273
1601430900000|2020-09-30 01:55:00|3912.4|3909.6|3913.5|3910.7|3914.7|3911.9|3908.5|3905.7|274
1601431200000|2020-09-30 02:00:00|3912.7|3909.9|3912.7|3909.9|3914.7|3911.9|3910.5|3907.7|148
1601431500000|2020-09-30 02:05:00|3912.5|3909.7|3917.5|3914.7|3917.5|3914.7|3908.7|3905.9|159
1601431800000|2020-09-30 02:10:00|3917.2|3914.4|3918.6|3915.8|3918.6|3915.8|3912.5|3909.7|142
1601432100000|2020-09-30 02:15:00|3917.7|3914.9|3919.6|3916.8|3923.7|3920.9|3917.2|3914.4|447
1601432400000|2020-09-30 02:20:00|3918.9|3916.1|3918.6|3915.8|3922.6|3919.8|3918.6|3915.8|156
1601432700000|2020-09-30 02:25:00|3918.9|3916.1|3919.6|3916.8|3921.6|3918.8|3918.6|3915.8|101
1601433000000|2020-09-30 02:30:00|3919.2|3916.4|3922.6|3919.8|3922.6|3919.8|3913.6|3910.8|278
1601433300000|2020-09-30 02:35:00|3922.7|3919.9|3923.6|3920.8|3924.6|3921.8|3922.2|3919.4|196
1601433600000|2020-09-30 02:40:00|3922.6|3919.8|3909.6|3906.8|3922.6|3919.8|3907.7|3904.9|694
1601433900000|2020-09-30 02:45:00|3909.2|3906.4|3899.1|3896.3|3911.6|3908.8|3896.6|3893.8|1008
1601434200000|2020-09-30 02:50:00|3898.7|3895.9|3909.6|3906.8|3909.7|3906.9|3898.6|3895.8|812
1601434500000|2020-09-30 02:55:00|3909.7|3906.9|3905.4|3902.6|3910.7|3907.9|3904.7|3901.9|353
1601434800000|2020-09-30 03:00:00|3905.6|3902.8|3897.7|3894.9|3906.7|3903.9|3893.7|3890.9|622
1601435100000|2020-09-30 03:05:00|3896.7|3893.9|3899.8|3897|3900.6|3897.8|3895.7|3892.9|447
1601435400000|2020-09-30 03:10:00|3899.3|3896.5|3897.9|3895.1|3899.6|3896.8|3891.1|3888.3|1855
1601435700000|2020-09-30 03:15:00|3898.9|3896.1|3902.9|3900.1|3904.9|3902.1|3898.6|3895.8|598
1601436000000|2020-09-30 03:20:00|3903.1|3900.3|3899.6|3896.8|3904.9|3902.1|3892.9|3890.1|589
1601436300000|2020-09-30 03:25:00|3899.9|3897.1|3899.9|3897.1|3901.9|3899.1|3893.9|3891.1|358
1601436600000|2020-09-30 03:30:00|3900.1|3897.3|3900.9|3898.1|3904.1|3901.3|3898.9|3896.1|259
1601436900000|2020-09-30 03:35:00|3901.1|3898.3|3900.9|3898.1|3902.9|3900.1|3898.1|3895.3|337
1601437200000|2020-09-30 03:40:00|3900.3|3897.5|3907.3|3904.5|3912.8|3910|3899.9|3897.1|1498
1601437500000|2020-09-30 03:45:00|3907.6|3904.8|3905.6|3902.8|3908.6|3905.8|3904.8|3902|187
1601437800000|2020-09-30 03:50:00|3906.3|3903.5|3906.6|3903.8|3908.8|3906|3904.8|3902|121
1601438100000|2020-09-30 03:55:00|3907.3|3904.5|3903.8|3901|3908.1|3905.3|3902.1|3899.3|305
1601438400000|2020-09-30 04:00:00|3904.5|3901.7|3906.8|3904|3906.8|3904|3901.8|3899|207
1601438700000|2020-09-30 04:05:00|3906.1|3903.3|3902.8|3900|3906.8|3904|3901.8|3899|194
1601439000000|2020-09-30 04:10:00|3902.6|3899.8|3901.8|3899|3903.6|3900.8|3900.6|3897.8|159
1601439300000|2020-09-30 04:15:00|3901.6|3898.8|3888.6|3885.8|3901.8|3899|3883.1|3880.3|1422
1601439600000|2020-09-30 04:20:00|3888.5|3885.7|3888.6|3885.8|3890.6|3887.8|3886.8|3884|237
1601439900000|2020-09-30 04:25:00|3889.3|3886.5|3894.8|3892|3894.8|3892|3888.5|3885.7|209
1601440200000|2020-09-30 04:30:00|3895.5|3892.7|3898.8|3896|3899.8|3897|3890.8|3888|521
1601440500000|2020-09-30 04:35:00|3898.5|3895.7|3897.8|3895|3898.8|3896|3895.8|3893|123
1601440800000|2020-09-30 04:40:00|3898.3|3895.5|3899.8|3897|3901.6|3898.8|3894.5|3891.7|456
1601441100000|2020-09-30 04:45:00|3900.5|3897.7|3899.8|3897|3901.7|3898.9|3898.5|3895.7|140
1601441400000|2020-09-30 04:50:00|3899.7|3896.9|3896.8|3894|3900.5|3897.7|3896.8|3894|220
1601441700000|2020-09-30 04:55:00|3896.2|3893.4|3906.7|3903.9|3907.5|3904.7|3895.7|3892.9|485
1601442000000|2020-09-30 05:00:00|3906.3|3903.5|3903.7|3900.9|3906.3|3903.5|3900.5|3897.7|253
1601442300000|2020-09-30 05:05:00|3904.5|3901.7|3908.7|3905.9|3911.7|3908.9|3903.8|3901|379
1601442600000|2020-09-30 05:10:00|3908.5|3905.7|3910.7|3907.9|3912.7|3909.9|3906.7|3903.9|223
1601442900000|2020-09-30 05:15:00|3911|3908.2|3910.7|3907.9|3913.7|3910.9|3909.7|3906.9|263
1601443200000|2020-09-30 05:20:00|3910.3|3907.5|3910.7|3907.9|3912.7|3909.9|3908.8|3906|198
1601443500000|2020-09-30 05:25:00|3910.8|3908|3910.7|3907.9|3912.7|3909.9|3908.8|3906|210
1601443800000|2020-09-30 05:30:00|3910.3|3907.5|3900.7|3897.9|3915|3912.2|3896.8|3894|1005
1601444100000|2020-09-30 05:35:00|3901|3898.2|3901.7|3898.9|3906.7|3903.9|3899.7|3896.9|361
1601444400000|2020-09-30 05:40:00|3901.5|3898.7|3902.7|3899.9|3905.7|3902.9|3901.5|3898.7|265
1601444700000|2020-09-30 05:45:00|3901.7|3898.9|3898.9|3896.1|3901.7|3898.9|3896.7|3893.9|290
1601445000000|2020-09-30 05:50:00|3899.2|3896.4|3903.7|3900.9|3904.7|3901.9|3898.9|3896.1|244
1601445300000|2020-09-30 05:55:00|3904.4|3901.6|3900.7|3897.9|3905.7|3902.9|3899.7|3896.9|186
1601445600000|2020-09-30 06:00:00|3901.4|3898.6|3908.2|3905.4|3910.5|3907.7|3901.4|3898.6|489
1601445900000|2020-09-30 06:05:00|3908.4|3905.6|3900.7|3897.9|3910.4|3907.6|3900.7|3897.9|414
1601446200000|2020-09-30 06:10:00|3901|3898.2|3899.7|3896.9|3904.7|3901.9|3898.9|3896.1|426
1601446500000|2020-09-30 06:15:00|3900.4|3897.6|3899.9|3897.1|3902.9|3900.1|3897.9|3895.1|315
1601446800000|2020-09-30 06:20:00|3900.2|3897.4|3898.9|3896.1|3902.7|3899.9|3897.7|3894.9|260
1601447100000|2020-09-30 06:25:00|3899.2|3896.4|3906.9|3904.1|3909.7|3906.9|3897.7|3894.9|334
1601447400000|2020-09-30 06:30:00|3906.7|3903.9|3905.6|3902.8|3908.7|3905.9|3904.7|3901.9|164
1601447700000|2020-09-30 06:35:00|3905.7|3902.9|3903.1|3900.3|3907.6|3904.8|3902.7|3899.9|231
1601448000000|2020-09-30 06:40:00|3903.4|3900.6|3910.7|3907.9|3913.9|3911.1|3903.4|3900.6|672
1601448300000|2020-09-30 06:45:00|3910.1|3907.3|3904.7|3901.9|3911.7|3908.9|3904.6|3901.8|323
1601448600000|2020-09-30 06:50:00|3905.1|3902.3|3905.7|3902.9|3908.2|3905.4|3903.9|3901.1|303
1601448900000|2020-09-30 06:55:00|3905.1|3902.3|3905.4|3902.6|3907.7|3904.9|3902.7|3899.9|197
1601449200000|2020-09-30 07:00:00|3905.2|3902.4|3913.6|3910.8|3915.7|3912.9|3898.7|3895.9|1545
1601449500000|2020-09-30 07:05:00|3913.7|3910.9|3913.9|3911.1|3919.9|3917.1|3910.9|3908.1|942
1601449800000|2020-09-30 07:10:00|3914.6|3911.8|3919.6|3916.8|3921.7|3918.9|3909.7|3906.9|669
1601450100000|2020-09-30 07:15:00|3919.1|3916.3|3914.8|3912|3919.6|3916.8|3908.2|3905.4|822
1601450400000|2020-09-30 07:20:00|3914.9|3912.1|3914.4|3911.6|3916.4|3913.6|3908.8|3906|1349
1601450700000|2020-09-30 07:25:00|3914.3|3911.5|3914.8|3912|3917.8|3915|3906.8|3904|1216
1601451000000|2020-09-30 07:30:00|3915.1|3912.3|3921.8|3919|3924.6|3921.8|3913.8|3911|989
1601451300000|2020-09-30 07:35:00|3922.1|3919.3|3921.8|3919|3924.8|3922|3917.8|3915|491
1601451600000|2020-09-30 07:40:00|3921.1|3918.3|3912.8|3910|3921.8|3919|3912.6|3909.8|818
1601451900000|2020-09-30 07:45:00|3913.4|3910.6|3908.8|3906|3915.6|3912.8|3908.6|3905.8|650
1601452200000|2020-09-30 07:50:00|3908.6|3905.8|3909.6|3906.8|3914.8|3912|3907.8|3905|584
1601452500000|2020-09-30 07:55:00|3908.9|3906.1|3912.8|3910|3914.1|3911.3|3908.6|3905.8|467
1601452800000|2020-09-30 08:00:00|3913.4|3910.6|3919.6|3916.8|3919.8|3917|3908.6|3905.8|754
1601453100000|2020-09-30 08:05:00|3919.8|3917|3910.8|3908|3920.8|3918|3907.6|3904.8|806
1601453400000|2020-09-30 08:10:00|3911.1|3908.3|3909.8|3907|3913.6|3910.8|3907.6|3904.8|520
1601453700000|2020-09-30 08:15:00|3910.5|3907.7|3917.6|3914.8|3919.5|3916.7|3910.5|3907.7|734
1601454000000|2020-09-30 08:20:00|3918.3|3915.5|3922.5|3919.7|3923.5|3920.7|3915.5|3912.7|860
1601454300000|2020-09-30 08:25:00|3922.8|3920|3927.6|3924.8|3929.5|3926.7|3920.5|3917.7|1455
1601454600000|2020-09-30 08:30:00|3928.3|3925.5|3932.6|3929.8|3934.3|3931.5|3919.6|3916.8|2161
1601454900000|2020-09-30 08:35:00|3932.8|3930|3928.8|3926|3933.6|3930.8|3926.1|3923.3|946
1601455200000|2020-09-30 08:40:00|3928.6|3925.8|3926.8|3924|3931.6|3928.8|3925.6|3922.8|697
1601455500000|2020-09-30 08:45:00|3927.5|3924.7|3922.6|3919.8|3928.8|3926|3918|3915.2|1299
1601455800000|2020-09-30 08:50:00|3922.8|3920|3917.5|3914.7|3927.5|3924.7|3917.5|3914.7|576
1601456100000|2020-09-30 08:55:00|3916.6|3913.8|3919.6|3916.8|3920.6|3917.8|3915.6|3912.8|780
1601456400000|2020-09-30 09:00:00|3919.8|3917|3918.8|3916|3923.7|3920.9|3916.7|3913.9|545
1601456700000|2020-09-30 09:05:00|3918.7|3915.9|3904.7|3901.9|3919.7|3916.9|3904.7|3901.9|1524
1601457000000|2020-09-30 09:10:00|3904|3901.2|3900|3897.2|3908.7|3905.9|3897.7|3894.9|1023
1601457300000|2020-09-30 09:15:00|3899.8|3897|3901.8|3899|3901.8|3899|3895|3892.2|1026
1601457600000|2020-09-30 09:20:00|3901.7|3898.9|3893.8|3891|3901.8|3899|3892|3889.2|944
1601457900000|2020-09-30 09:25:00|3894|3891.2|3879.8|3877|3897.7|3894.9|3878.7|3875.9|1557
1601458200000|2020-09-30 09:30:00|3880.5|3877.7|3898.8|3896|3898.8|3896|3879.8|3877|1418
1601458500000|2020-09-30 09:35:00|3898.2|3895.4|3900.8|3898|3903.7|3900.9|3897.8|3895|584
1601458800000|2020-09-30 09:40:00|3900.7|3897.9|3898.8|3896|3903.8|3901|3898.3|3895.5|502
1601459100000|2020-09-30 09:45:00|3899.7|3896.9|3900.9|3898.1|3902.8|3900|3892.3|3889.5|580
1601459400000|2020-09-30 09:50:00|3901.5|3898.7|3900.9|3898.1|3903.9|3901.1|3900.7|3897.9|453
1601459700000|2020-09-30 09:55:00|3901.5|3898.7|3903.2|3900.4|3907.9|3905.1|3900|3897.2|509
1601460000000|2020-09-30 10:00:00|3902.9|3900.1|3891.9|3889.1|3904.7|3901.9|3891.9|3889.1|565
1601460300000|2020-09-30 10:05:00|3892.5|3889.7|3892.9|3890.1|3897.9|3895.1|3887.7|3884.9|973
1601460600000|2020-09-30 10:10:00|3893.2|3890.4|3896.4|3893.6|3897.9|3895.1|3890.9|3888.1|441
1601460900000|2020-09-30 10:15:00|3895.9|3893.1|3892.9|3890.1|3898|3895.2|3892.7|3889.9|313
1601461200000|2020-09-30 10:20:00|3893.7|3890.9|3886.9|3884.1|3893.7|3890.9|3885.7|3882.9|480
1601461500000|2020-09-30 10:25:00|3886.7|3883.9|3887.7|3884.9|3889.2|3886.4|3886.7|3883.9|258
1601461800000|2020-09-30 10:30:00|3887.9|3885.1|3898.2|3895.4|3899.7|3896.9|3887.7|3884.9|620
1601462100000|2020-09-30 10:35:00|3897.9|3895.1|3899.7|3896.9|3900.4|3897.6|3897.7|3894.9|312
1601462400000|2020-09-30 10:40:00|3899.9|3897.1|3909.7|3906.9|3913.7|3910.9|3899.7|3896.9|1112
1601462700000|2020-09-30 10:45:00|3909.9|3907.1|3909.7|3906.9|3916.9|3914.1|3908.9|3906.1|701
1601463000000|2020-09-30 10:50:00|3909.9|3907.1|3910.7|3907.9|3912.7|3909.9|3906.7|3903.9|510
1601463300000|2020-09-30 10:55:00|3911.7|3908.9|3903.9|3901.1|3911.9|3909.1|3903.7|3900.9|513
1601463600000|2020-09-30 11:00:00|3903.7|3900.9|3912.9|3910.1|3913.7|3910.9|3900.7|3897.9|836
1601463900000|2020-09-30 11:05:00|3913.7|3910.9|3915.7|3912.9|3920.7|3917.9|3909.9|3907.1|1117
1601464200000|2020-09-30 11:10:00|3915.2|3912.4|3908.9|3906.1|3917.7|3914.9|3908.2|3905.4|668
1601464500000|2020-09-30 11:15:00|3909.7|3906.9|3903.7|3900.9|3910.7|3907.9|3903.7|3900.9|555
1601464800000|2020-09-30 11:20:00|3903.9|3901.1|3905.9|3903.1|3906.9|3904.1|3903.7|3900.9|320
1601465100000|2020-09-30 11:25:00|3905.7|3902.9|3908.7|3905.9|3908.7|3905.9|3899.7|3896.9|1026
1601465400000|2020-09-30 11:30:00|3908.9|3906.1|3913.7|3910.9|3913.9|3911.1|3905.2|3902.4|702
1601465700000|2020-09-30 11:35:00|3913.1|3910.3|3913.8|3911|3914.9|3912.1|3911.8|3909|471
1601466000000|2020-09-30 11:40:00|3913.1|3910.3|3912.8|3910|3914.9|3912.1|3910.9|3908.1|429
1601466300000|2020-09-30 11:45:00|3912.9|3910.1|3918.8|3916|3918.8|3916|3912.9|3910.1|530
1601466600000|2020-09-30 11:50:00|3919.8|3917|3923.9|3921.1|3926.8|3924|3918.8|3916|1813
1601466900000|2020-09-30 11:55:00|3923.6|3920.8|3926.6|3923.8|3926.9|3924.1|3922.4|3919.6|618
1601467200000|2020-09-30 12:00:00|3926.8|3924|3928.8|3926|3928.8|3926|3922.6|3919.8|1128
1601467500000|2020-09-30 12:05:00|3928.6|3925.8|3928.8|3926|3930.6|3927.8|3924.8|3922|731
1601467800000|2020-09-30 12:10:00|3928.6|3925.8|3924.6|3921.8|3930.8|3928|3924.4|3921.6|589
1601468100000|2020-09-30 12:15:00|3924.8|3922|3921.6|3918.8|3927.6|3924.8|3920.6|3917.8|1060
1601468400000|2020-09-30 12:20:00|3921.3|3918.5|3927.3|3924.5|3927.8|3925|3919.6|3916.8|625
1601468700000|2020-09-30 12:25:00|3927.6|3924.8|3930.6|3927.8|3931.8|3929|3923.8|3921|919
1601469000000|2020-09-30 12:30:00|3930.4|3927.6|3928.4|3925.6|3930.6|3927.8|3925.4|3922.6|588
1601469300000|2020-09-30 12:35:00|3927.8|3925|3921.8|3919|3928.6|3925.8|3916.8|3914|2146
1601469600000|2020-09-30 12:40:00|3921.5|3918.7|3933.6|3930.8|3934.8|3932|3920.5|3917.7|1671
1601469900000|2020-09-30 12:45:00|3933.8|3931|3922.8|3920|3936.8|3934|3921.8|3919|1417
1601470200000|2020-09-30 12:50:00|3923|3920.2|3933.5|3930.7|3934.6|3931.8|3922.1|3919.3|1825
1601470500000|2020-09-30 12:55:00|3933.6|3930.8|3928.5|3925.7|3934.8|3932|3925.8|3923|1195
1601470800000|2020-09-30 13:00:00|3927.8|3925|3915.8|3913|3932.1|3929.3|3914.8|3912|2707
1601471100000|2020-09-30 13:05:00|3915.6|3912.8|3936.5|3933.7|3938.5|3935.7|3912.6|3909.8|2862
1601471400000|2020-09-30 13:10:00|3935.8|3933|3948.8|3946|3949.1|3946.3|3934.8|3932|3164
1601471700000|2020-09-30 13:15:00|3949.5|3946.7|3963.6|3960.8|3965.8|3963|3944.8|3942|4062
1601472000000|2020-09-30 13:20:00|3964.3|3961.5|3956.6|3953.8|3964.8|3962|3954.6|3951.8|2664
1601472300000|2020-09-30 13:25:00|3957|3954.2|3952.5|3949.7|3961.5|3958.7|3949.5|3946.7|2340
1601472600000|2020-09-30 13:30:00|3953.2|3950.4|3969.5|3966.7|3969.5|3966.7|3952.7|3949.9|2485
1601472900000|2020-09-30 13:35:00|3970.5|3967.7|3951.5|3948.7|3971.7|3968.9|3948.5|3945.7|2669
1601473200000|2020-09-30 13:40:00|3951.7|3948.9|3949.5|3946.7|3955.7|3952.9|3943.8|3941|1869
1601473500000|2020-09-30 13:45:00|3949.7|3946.9|3948.8|3946|3954.8|3952|3943.5|3940.7|1864
1601473800000|2020-09-30 13:50:00|3949.2|3946.4|3951.7|3948.9|3953.8|3951|3944.7|3941.9|1172
1601474100000|2020-09-30 13:55:00|3951.5|3948.7|3947.7|3944.9|3954.7|3951.9|3946.8|3944|1603
1601474400000|2020-09-30 14:00:00|3947.8|3945|3964.7|3961.9|3964.7|3961.9|3946.8|3944|2515
1601474700000|2020-09-30 14:05:00|3964.3|3961.5|3959.8|3957|3969.5|3966.7|3955.8|3953|2069
1601475000000|2020-09-30 14:10:00|3960.2|3957.4|3958.7|3955.9|3962.7|3959.9|3955.5|3952.7|1163
1601475300000|2020-09-30 14:15:00|3959.5|3956.7|3962.3|3959.5|3971.3|3968.5|3955.9|3953.1|5551
1601475600000|2020-09-30 14:20:00|3962.5|3959.7|3959.2|3956.4|3968.3|3965.5|3958.3|3955.5|1646
1601475900000|2020-09-30 14:25:00|3959.3|3956.5|3950.7|3947.9|3961.3|3958.5|3948.3|3945.5|2461
1601476200000|2020-09-30 14:30:00|3950.8|3948|3958.7|3955.9|3960.9|3956.7|3945|3942.2|7083
1601476500000|2020-09-30 14:35:00|3959|3956.2|3975.5|3972.7|3976.5|3973.7|3945.5|3942.7|6834
1601476800000|2020-09-30 14:40:00|3976.8|3974|3967.5|3964.7|3984.5|3981.7|3962.7|3959.9|6890
1601477100000|2020-09-30 14:45:00|3967.7|3964.9|3977.5|3974.7|3983.5|3980.7|3967.7|3964.9|3188
1601477400000|2020-09-30 14:50:00|3977.7|3974.9|3976.5|3973.7|3980.5|3977.7|3971.5|3968.7|2195
1601477700000|2020-09-30 14:55:00|3976.9|3974.1|3978.2|3975.4|3984.2|3981.4|3975.7|3972.9|3101
1601478000000|2020-09-30 15:00:00|3978.4|3975.6|3973.5|3970.7|3980.2|3977.4|3968.5|3965.7|2623
1601478300000|2020-09-30 15:05:00|3973.7|3970.9|3972.5|3969.7|3977.5|3974.7|3971.5|3968.7|1703
1601478600000|2020-09-30 15:10:00|3972.7|3969.9|3992.7|3989.9|3994.7|3991.9|3970.5|3967.7|3924
1601478900000|2020-09-30 15:15:00|3992.5|3989.7|3984.4|3981.6|4001|3998.2|3983.5|3980.7|4045
1601479200000|2020-09-30 15:20:00|3984.5|3981.7|3977.7|3974.9|3991.4|3988.6|3977.6|3974.8|4598
1601479500000|2020-09-30 15:25:00|3977.6|3974.8|3971.6|3968.8|3981.7|3978.9|3967.6|3964.8|4103
1601479800000|2020-09-30 15:30:00|3971.7|3968.9|3976.6|3973.8|3985.7|3982.9|3971.6|3968.8|2879
1601480100000|2020-09-30 15:35:00|3976.1|3973.3|3970.6|3967.8|3980.6|3977.8|3965.7|3962.9|2844
1601480400000|2020-09-30 15:40:00|3970.7|3967.9|3974.6|3971.8|3976.1|3973.3|3967.6|3964.8|1040
1601480700000|2020-09-30 15:45:00|3973.9|3971.1|3984.6|3981.8|3984.6|3981.8|3973.7|3970.9|1967
1601481000000|2020-09-30 15:50:00|3983.9|3981.1|3985.6|3982.8|3989.6|3986.8|3979.6|3976.8|2130
1601481300000|2020-09-30 15:55:00|3984.6|3981.8|3992.9|3990.1|3994.2|3991.4|3983.6|3980.8|2318
1601481600000|2020-09-30 16:00:00|3993.2|3990.4|3997.2|3994.4|4002.7|3999.9|3993.2|3990.4|3078
1601481900000|2020-09-30 16:05:00|3996.9|3994.1|3996.2|3993.4|4003.2|4000.4|3995.2|3992.4|2442
1601482200000|2020-09-30 16:10:00|3995.2|3992.4|3997.1|3994.3|4000.2|3997.4|3992.2|3989.4|6496
1601482500000|2020-09-30 16:15:00|3997.4|3994.6|4000.2|3997.4|4000.2|3997.4|3992.4|3989.6|2784
1601482800000|2020-09-30 16:20:00|4001.2|3998.4|4001.2|3998.4|4004.4|4001.6|3999.4|3996.6|4981
1601483100000|2020-09-30 16:25:00|4000.9|3998.1|4000.2|3997.4|4002.2|3999.4|3998.2|3995.4|1255
1601483400000|2020-09-30 16:30:00|4000.4|3997.6|3993.6|3990.8|4002.2|3999.4|3987.6|3984.8|3924
1601483700000|2020-09-30 16:35:00|3992.9|3990.1|3996.6|3993.8|3997.8|3995|3990.6|3987.8|1301
1601484000000|2020-09-30 16:40:00|3997.6|3994.8|4000.6|3997.8|4002.6|3999.8|3995.6|3992.8|1990
1601484300000|2020-09-30 16:45:00|3999.6|3996.8|3997.6|3994.8|4002.6|3999.8|3997.6|3994.8|1035
1601484600000|2020-09-30 16:50:00|3997|3994.2|3997.6|3994.8|4002.6|3999.8|3997|3994.2|1522
1601484900000|2020-09-30 16:55:00|3998.3|3995.5|4010.3|4007.5|4012.6|4009.8|3997.6|3994.8|4587
1601485200000|2020-09-30 17:00:00|4009.4|4006.6|3987.3|3984.5|4011.3|4008.5|3986.9|3984.1|2178
1601485500000|2020-09-30 17:05:00|3987.9|3985.1|3989.3|3986.5|3993.3|3990.5|3987.3|3984.5|1697
1601485800000|2020-09-30 17:10:00|3988.6|3985.8|3984.4|3981.6|3988.8|3986|3982.3|3979.5|1632
1601486100000|2020-09-30 17:15:00|3984.6|3981.8|3991.3|3988.5|3992.3|3989.5|3983.3|3980.5|913
1601486400000|2020-09-30 17:20:00|3989.6|3986.8|3990.5|3987.7|3993.4|3990.6|3988.6|3985.8|990
1601486700000|2020-09-30 17:25:00|3990.3|3987.5|3989.5|3986.7|3993.3|3990.5|3986.3|3983.5|843
1601487000000|2020-09-30 17:30:00|3990.1|3987.3|3997.5|3994.7|3997.5|3994.7|3988.6|3985.8|1343
1601487300000|2020-09-30 17:35:00|3997.3|3994.5|3989.3|3986.5|3997.3|3994.5|3988.3|3985.5|895
1601487600000|2020-09-30 17:40:00|3989.5|3986.7|3991.5|3988.7|3993.3|3990.5|3988.5|3985.7|860
1601487900000|2020-09-30 17:45:00|3991.6|3988.8|3993.5|3990.7|3997.3|3994.5|3988.3|3985.5|1043
1601488200000|2020-09-30 17:50:00|3994.1|3991.3|3991.5|3988.7|3994.3|3991.5|3988.3|3985.5|985
1601488500000|2020-09-30 17:55:00|3992.3|3989.5|4000.6|3997.8|4001.3|3998.5|3990.3|3987.5|1790
1601488800000|2020-09-30 18:00:00|4001.3|3998.5|4013.5|4010.7|4013.7|4010.9|3996.3|3993.5|3735
1601489100000|2020-09-30 18:05:00|4013.3|4010.5|4035.5|4032.7|4036.5|4033.7|4012.3|4009.5|4874
1601489400000|2020-09-30 18:10:00|4035.7|4032.9|4036.7|4033.9|4044.5|4041.7|4029.5|4026.7|4306
1601489700000|2020-09-30 18:15:00|4036.5|4033.7|4035.3|4032.5|4046.5|4043.7|4031.7|4028.9|4145
1601490000000|2020-09-30 18:20:00|4036|4033.2|4021.5|4018.7|4038.3|4035.5|4018.3|4015.5|4208
1601490300000|2020-09-30 18:25:00|4021.3|4018.5|4031.3|4028.5|4037.3|4034.5|4008.7|4005.9|16346
1601490600000|2020-09-30 18:30:00|4031.1|4028.3|4019.3|4016.5|4031.1|4028.3|4019|4016.2|4052
1601490900000|2020-09-30 18:35:00|4019|4016.2|4022.3|4019.5|4025.3|4022.5|4018.5|4015.7|1259
1601491200000|2020-09-30 18:40:00|4023.3|4020.5|4013.5|4010.7|4024.3|4021.5|4011.3|4008.5|2322
1601491500000|2020-09-30 18:45:00|4014.1|4011.3|4005.9|4003.1|4015.9|4013.1|4004.9|4002.1|5026
1601491800000|2020-09-30 18:50:00|4005.7|4002.9|4009.7|4006.9|4010.7|4007.9|4003.7|4000.9|1193
1601492100000|2020-09-30 18:55:00|4009|4006.2|4008.7|4005.9|4011|4008.2|4004|4001.2|891
1601492400000|2020-09-30 19:00:00|4007.4|4004.6|4005.9|4003.1|4011.7|4008.9|4004.7|4001.9|621
1601492700000|2020-09-30 19:05:00|4006.2|4003.4|4007|4004.2|4009.7|4006.9|4005.7|4002.9|662
1601493000000|2020-09-30 19:10:00|4006.9|4004.1|3999.7|3996.9|4007.9|4005.1|3998.4|3995.6|1444
1601493300000|2020-09-30 19:15:00|4000.7|3997.9|3995.7|3992.9|4002.7|3999.9|3994.7|3991.9|776
1601493600000|2020-09-30 19:20:00|3996.5|3993.7|3998.7|3995.9|3999.3|3996.5|3991.7|3988.9|1249
1601493900000|2020-09-30 19:25:00|3998.2|3995.4|3999.7|3996.9|4002.7|3999.9|3995.7|3992.9|459
1601494200000|2020-09-30 19:30:00|3998.7|3995.9|3996.7|3993.9|3999.9|3997.1|3992.7|3989.9|942
1601494500000|2020-09-30 19:35:00|3997|3994.2|4001.7|3998.9|4001.7|3998.9|3995.7|3992.9|483
1601494800000|2020-09-30 19:40:00|4001.1|3998.3|4005.9|4003.1|4007.1|4004.3|3998.7|3995.9|564
1601495100000|2020-09-30 19:45:00|4005.7|4002.9|4011.7|4008.9|4013.7|4010.9|4003.7|4000.9|570
1601495400000|2020-09-30 19:50:00|4011.4|4008.6|4017.7|4014.9|4018.7|4015.9|4008.7|4005.9|685
1601495700000|2020-09-30 19:55:00|4017.1|4014.3|4007.4|4004.6|4018.7|4015.9|4007.4|4004.6|790
1601496000000|2020-09-30 20:00:00|4007.1|4004.3|4000.7|3997.9|4007.7|4004.9|4000.7|3997.9|445
1601496300000|2020-09-30 20:05:00|4001.7|3998.9|3999.7|3996.9|4001.7|3998.9|3998.1|3995.3|205
1601496600000|2020-09-30 20:10:00|3999.4|3996.6|3997.9|3995.1|4000.7|3997.9|3996.1|3993.3|417
1601496900000|2020-09-30 20:15:00|3998.1|3995.3|3997.7|3994.9|3998.9|3996.1|3996.7|3993.9|215
1601497200000|2020-09-30 20:20:00|3997.9|3995.1|3994.9|3992.1|3998.7|3995.9|3994.1|3991.3|327
1601497500000|2020-09-30 20:25:00|3995.1|3992.3|3994.9|3992.1|3995.4|3992.6|3993.9|3991.1|128
1601497800000|2020-09-30 20:30:00|3995.1|3992.3|3994.9|3992.1|3995.9|3993.1|3993.9|3991.1|257
1601498100000|2020-09-30 20:35:00|3995.1|3992.3|3996.9|3994.1|3997.7|3994.9|3994.7|3991.9|97
1601498400000|2020-09-30 20:40:00|3997.1|3994.3|3995.9|3993.1|3997.9|3995.1|3995.9|3993.1|280
1601498700000|2020-09-30 20:45:00|3996.1|3993.3|3997.9|3995.1|3998.1|3995.3|3994.3|3991.5|341
1601499000000|2020-09-30 20:50:00|3997.1|3994.3|3996.9|3994.1|3997.4|3994.6|3994.8|3992|224
1601499300000|2020-09-30 20:55:00|3996.1|3993.3|3996.1|3993.3|3997.1|3994.3|3994.3|3991.5|426
1601503200000|2020-09-30 22:00:00|4002.5|3999.7|4007.5|4004.7|4012|4009.2|4000.8|3998|356
1601503500000|2020-09-30 22:05:00|4007.3|4004.5|4005.3|4002.5|4008|4005.2|4003.2|4000.4|130
1601503800000|2020-09-30 22:10:00|4005.8|4003|4005|4002.2|4007|4004.2|4003|3997|129
1601504100000|2020-09-30 22:15:00|4005.6|4002.8|4005.3|4002.5|4006.8|4004|4000.8|3998|121
1601504400000|2020-09-30 22:20:00|4005.5|4002.7|4002|3999.2|4007|4004.2|4002|3999.2|173
1601504700000|2020-09-30 22:25:00|4002.3|3999.5|4006|4003.2|4006|4003.2|4002.3|3999.5|33
1601505000000|2020-09-30 22:30:00|4007|4004.2|4006|4003.2|4007|4004.2|4003|4000.2|128
1601505300000|2020-09-30 22:35:00|4005.2|4002.4|4006|4003.2|4006.8|4004|4005|4002.2|30
1601505600000|2020-09-30 22:40:00|4005.7|4002.9|4003|4000.2|4005.7|4002.9|4003|4000.2|56
1601505900000|2020-09-30 22:45:00|4003.3|4000.5|4004|4001.2|4004|4001.2|4001.8|3999|47
1601506200000|2020-09-30 22:50:00|4004.8|4002|4010|4007.2|4010|4007.2|4004.3|4001.5|114
1601506500000|2020-09-30 22:55:00|4010.7|4007.9|4010|4007.2|4012|4009.2|4010|4007.2|79
1601506800000|2020-09-30 23:00:00|4009.7|4006.9|4010.5|4007.7|4011|4008.2|4009.7|4006.9|41
1601507100000|2020-09-30 23:05:00|4010|4007.2|4015.8|4013|4018.2|4015.4|4009.5|4006.7|256
1601507400000|2020-09-30 23:10:00|4015.3|4012.5|4016|4013.2|4016|4013.2|4014.8|4012|86
1601507700000|2020-09-30 23:15:00|4015|4012.2|4015|4012.2|4016|4013.2|4014|4011.2|31
1601508000000|2020-09-30 23:20:00|4014.8|4012|4014|4011.2|4015|4012.2|4014|4011.2|48
1601508300000|2020-09-30 23:25:00|4013.8|4011|4013.9|4011.1|4014.9|4012.1|4013.8|4011|29
1601508600000|2020-09-30 23:30:00|4014|4011.2|4014|4011.2|4014.9|4012.1|4013.9|4011.1|66
1601508900000|2020-09-30 23:35:00|4013.4|4010.6|4012.9|4010.1|4014|4011.2|4011|4008.2|87
1601509200000|2020-09-30 23:40:00|4014|4011.2|4014.9|4012.1|4014.9|4012.1|4013.9|4011.1|39
1601509500000|2020-09-30 23:45:00|4014|4011.2|4012|4009.2|4014|4011.2|4010.5|4007.7|57
1601509800000|2020-09-30 23:50:00|4011.4|4008.6|4013|4010.2|4013|4010.2|4011|4008.2|23
1601510100000|2020-09-30 23:55:00|4012.4|4009.6|4014.1|4011.3|4014.1|4011.3|4012|4009.2|32
1601510400000|2020-10-01 00:00:00|4013.7|4010.9|4003.1|4000.3|4019.9|4017.1|4002.1|3999.3|613
1601510700000|2020-10-01 00:05:00|4003.7|4000.9|4010.1|4007.3|4012.1|4009.3|4003.1|4000.3|295
1601511000000|2020-10-01 00:10:00|4010.6|4007.8|4012.6|4009.8|4013.1|4010.3|4009.1|4006.3|223
1601511300000|2020-10-01 00:15:00|4012.9|4010.1|4015.1|4012.3|4017.1|4014.3|4012.1|4009.3|197
1601511600000|2020-10-01 00:20:00|4015.4|4012.6|4014.1|4011.3|4016.1|4013.3|4011.1|4008.3|231
1601511900000|2020-10-01 00:25:00|4013.7|4010.9|4012.1|4009.3|4016.1|4013.3|4012.1|4009.3|165
1601512200000|2020-10-01 00:30:00|4012.7|4009.9|4011.6|4008.8|4013.1|4010.3|4011.1|4008.3|107
1601512500000|2020-10-01 00:35:00|4011.1|4008.3|4011.1|4008.3|4014.7|4011.9|4010.1|4007.3|199
1601512800000|2020-10-01 00:40:00|4010.4|4007.6|4010.1|4007.3|4013.1|4010.3|4009.1|4006.3|122
1601513100000|2020-10-01 00:45:00|4010.9|4008.1|4009.1|4006.3|4011.1|4008.3|4008.1|4005.3|93
1601513400000|2020-10-01 00:50:00|4009.9|4007.1|4014.1|4011.3|4014.1|4011.3|4009.1|4006.3|151
1601513700000|2020-10-01 00:55:00|4015.1|4012.3|4012.1|4009.3|4017.1|4014.3|4007.9|4005.1|508
1601514000000|2020-10-01 01:00:00|4011.9|4009.1|4016.5|4013.7|4019.7|4016.9|4011.1|4008.3|250
1601514300000|2020-10-01 01:05:00|4016.4|4013.6|4023.4|4020.6|4023.9|4021.1|4016.1|4013.3|252
1601514600000|2020-10-01 01:10:00|4023.7|4020.9|4030.1|4027.3|4030.3|4027.5|4023.7|4020.9|963
1601514900000|2020-10-01 01:15:00|4030.3|4027.5|4025.1|4022.3|4030.3|4027.5|4023.9|4021.1|255
1601515200000|2020-10-01 01:20:00|4026.9|4024.1|4022.1|4019.3|4027.9|4025.1|4021.1|4018.3|251
1601515500000|2020-10-01 01:25:00|4021.3|4018.5|4022.1|4019.3|4024.1|4021.3|4020.3|4017.5|211
1601515800000|2020-10-01 01:30:00|4022.6|4019.8|4028.1|4025.3|4030.3|4027.5|4022.4|4019.6|459
1601516100000|2020-10-01 01:35:00|4028.9|4026.1|4029.3|4026.5|4030.3|4027.5|4028.1|4025.3|327
1601516400000|2020-10-01 01:40:00|4029.9|4027.1|4034.1|4031.3|4035.1|4032.3|4029.1|4026.3|510
1601516700000|2020-10-01 01:45:00|4034.3|4031.5|4035.1|4032.3|4035.1|4032.3|4030.3|4027.5|290
1601517000000|2020-10-01 01:50:00|4034.3|4031.5|4032.1|4029.3|4035.1|4032.3|4031.8|4029|147
1601517300000|2020-10-01 01:55:00|4031.6|4028.8|4032.1|4029.3|4033.1|4030.3|4030.3|4027.5|134
1601517600000|2020-10-01 02:00:00|4032.8|4030|4036.1|4033.3|4038.1|4035.3|4032.8|4030|263
1601517900000|2020-10-01 02:05:00|4036.8|4034|4033.1|4030.3|4038.1|4035.3|4032.1|4029.3|167
1601518200000|2020-10-01 02:10:00|4033.3|4030.5|4032.1|4029.3|4034.1|4031.3|4031.1|4028.3|173
1601518500000|2020-10-01 02:15:00|4031.3|4028.5|4029.1|4026.3|4032.3|4029.5|4028.5|4025.7|197
1601518800000|2020-10-01 02:20:00|4029.3|4026.5|4029.1|4026.3|4031.1|4028.3|4028.1|4025.3|150
1601519100000|2020-10-01 02:25:00|4029.3|4026.5|4030.1|4027.3|4031.3|4028.5|4029.1|4026.3|111
1601519400000|2020-10-01 02:30:00|4030|4027.2|4026.1|4023.3|4030|4027.2|4026|4023.2|346
1601519700000|2020-10-01 02:35:00|4026|4023.2|4027.2|4024.4|4030.1|4027.3|4026|4023.2|316
1601520000000|2020-10-01 02:40:00|4026.2|4023.4|4029.2|4026.4|4031|4028.2|4026.2|4023.4|173
1601520300000|2020-10-01 02:45:00|4029|4026.2|4031.5|4028.7|4031.8|4029|4029|4026.2|74
1601520600000|2020-10-01 02:50:00|4031.2|4028.4|4030.2|4027.4|4032|4029.2|4030|4027.2|87
1601520900000|2020-10-01 02:55:00|4030|4027.2|4027.2|4024.4|4030.2|4027.4|4026.2|4023.4|206
1601521200000|2020-10-01 03:00:00|4027.8|4025|4026|4023.2|4028.2|4025.4|4025.2|4022.4|181
1601521500000|2020-10-01 03:05:00|4026.2|4023.4|4028.2|4025.4|4028.2|4025.4|4026.2|4023.4|82
1601521800000|2020-10-01 03:10:00|4028.8|4026|4027|4024.2|4028.8|4026|4026.2|4023.4|160
1601522100000|2020-10-01 03:15:00|4027.2|4024.4|4027.2|4024.4|4028.2|4025.4|4027.2|4024.4|40
1601522400000|2020-10-01 03:20:00|4027|4024.2|4027|4024.2|4027|4024.2|4026.2|4023.4|49
1601522700000|2020-10-01 03:25:00|4026.2|4023.4|4025|4022.2|4026.2|4023.4|4024.2|4021.4|130
1601523000000|2020-10-01 03:30:00|4024.5|4021.7|4025.8|4023|4028|4025.2|4023|4020.2|1652
1601523300000|2020-10-01 03:35:00|4025.6|4022.8|4025.8|4023|4025.8|4023|4024.6|4021.8|86
1601523600000|2020-10-01 03:40:00|4025.6|4022.8|4025.8|4023|4026.6|4023.8|4025.6|4022.8|57
1601523900000|2020-10-01 03:45:00|4025.6|4022.8|4025.8|4023|4026.6|4023.8|4023.6|4020.8|90
1601524200000|2020-10-01 03:50:00|4025.6|4022.8|4024.8|4022|4025.6|4022.8|4024.1|4021.3|33
1601524500000|2020-10-01 03:55:00|4024.5|4021.7|4028.8|4026|4028.8|4026|4023.8|4021|184
1601524800000|2020-10-01 04:00:00|4028.7|4025.9|4027.8|4025|4028.8|4026|4026.7|4023.9|117
1601525100000|2020-10-01 04:05:00|4028.2|4025.4|4028.7|4025.9|4029.7|4026.9|4027.8|4025|104
1601525400000|2020-10-01 04:10:00|4027.8|4025|4027.7|4024.9|4028.7|4025.9|4026.2|4023.4|131
1601525700000|2020-10-01 04:15:00|4027.8|4025|4028.8|4026|4029.7|4026.9|4027.8|4025|74
1601526000000|2020-10-01 04:20:00|4028.9|4026.1|4027.7|4024.9|4029.7|4026.9|4027.7|4024.9|83
1601526300000|2020-10-01 04:25:00|4027.9|4025.1|4028.9|4026.1|4028.9|4026.1|4026.9|4024.1|64
1601526600000|2020-10-01 04:30:00|4029.5|4026.7|4035.9|4033.1|4038|4035.2|4029.5|4026.7|475
1601526900000|2020-10-01 04:35:00|4035|4032.2|4036.9|4034.1|4036.9|4034.1|4035|4032.2|106
1601527200000|2020-10-01 04:40:00|4037.7|4034.9|4038.9|4036.1|4039.9|4037.1|4036.9|4034.1|221
1601527500000|2020-10-01 04:45:00|4038.2|4035.4|4037.9|4035.1|4038.9|4036.1|4037.9|4035.1|135
1601527800000|2020-10-01 04:50:00|4038.7|4035.9|4036.2|4033.4|4038.7|4035.9|4035.1|4032.3|217
1601528100000|2020-10-01 04:55:00|4035.9|4033.1|4033.9|4031.1|4037.9|4035.1|4033.9|4031.1|187
1601528400000|2020-10-01 05:00:00|4033.7|4030.9|4035.9|4033.1|4037.9|4035.1|4033.7|4030.9|330
1601528700000|2020-10-01 05:05:00|4036.5|4033.7|4034.9|4032.1|4037.7|4034.9|4033.9|4031.1|103
1601529000000|2020-10-01 05:10:00|4034.7|4031.9|4032.9|4030.1|4034.7|4031.9|4031.9|4029.1|109
1601529300000|2020-10-01 05:15:00|4032.7|4029.9|4032.9|4030.1|4035.7|4032.9|4031.9|4029.1|154
1601529600000|2020-10-01 05:20:00|4032.7|4029.9|4031.9|4029.1|4033.1|4030.3|4030.7|4027.9|132
1601529900000|2020-10-01 05:25:00|4031.7|4028.9|4030.9|4028.1|4032.9|4030.1|4030.9|4028.1|102
1601530200000|2020-10-01 05:30:00|4031.5|4028.7|4030.9|4028.1|4031.9|4029.1|4030.9|4028.1|95
1601530500000|2020-10-01 05:35:00|4031.5|4028.7|4031.9|4029.1|4032.1|4029.3|4030.1|4027.3|129
1601530800000|2020-10-01 05:40:00|4032.5|4029.7|4037.9|4035.1|4037.9|4035.1|4032.5|4029.7|265
1601531100000|2020-10-01 05:45:00|4037.7|4034.9|4039.9|4037.1|4040.5|4037.7|4036.9|4034.1|476
1601531400000|2020-10-01 05:50:00|4039.1|4036.3|4037.9|4035.1|4040.9|4038.1|4035.9|4033.1|250
1601531700000|2020-10-01 05:55:00|4038.1|4035.3|4040.9|4038.1|4040.9|4038.1|4036.9|4034.1|140
1601532000000|2020-10-01 06:00:00|4040.3|4037.5|4050.9|4048.1|4055.4|4052.4|4039.4|4036.6|1741
1601532300000|2020-10-01 06:05:00|4051.6|4048.8|4054.6|4051.8|4055.1|4052.3|4051.6|4048.8|384
1601532600000|2020-10-01 06:10:00|4054.9|4052.1|4054.9|4052.1|4055.7|4052.9|4051.9|4049.1|334
1601532900000|2020-10-01 06:15:00|4054.6|4051.8|4046.9|4044.1|4056.1|4053.3|4045.9|4043.1|691
1601533200000|2020-10-01 06:20:00|4047.1|4044.3|4046.1|4043.3|4049.1|4046.3|4046.1|4043.3|291
1601533500000|2020-10-01 06:25:00|4045.4|4042.6|4046.9|4044.1|4049.1|4046.3|4044.9|4042.1|143
1601533800000|2020-10-01 06:30:00|4046.3|4043.5|4044.9|4042.1|4047.1|4044.3|4042.9|4040.1|284
1601534100000|2020-10-01 06:35:00|4044.6|4041.8|4044.9|4042.1|4048.4|4045.6|4043.9|4041.1|354
1601534400000|2020-10-01 06:40:00|4044.6|4041.8|4046.1|4043.3|4047.1|4044.3|4043.9|4041.1|169
1601534700000|2020-10-01 06:45:00|4045.9|4043.1|4040.9|4038.1|4046.8|4044|4040.9|4038.1|296
1601535000000|2020-10-01 06:50:00|4040.1|4037.3|4036.9|4034.1|4040.1|4037.3|4036.1|4033.3|317
1601535300000|2020-10-01 06:55:00|4036.6|4033.8|4031.1|4028.3|4037.9|4035.1|4031.1|4028.3|595
1601535600000|2020-10-01 07:00:00|4030.9|4028.1|4029.6|4026.8|4037.1|4034.3|4026.1|4023.3|1035
1601535900000|2020-10-01 07:05:00|4029.9|4027.1|4033|4030.2|4036.1|4033.3|4029.1|4026.3|641
1601536200000|2020-10-01 07:10:00|4032.6|4029.8|4037|4034.2|4039|4036.2|4032|4029.2|412
1601536500000|2020-10-01 07:15:00|4037.3|4034.5|4030.6|4027.8|4038.1|4035.3|4029|4026.2|551
1601536800000|2020-10-01 07:20:00|4031|4028.2|4024|4021.2|4031|4028.2|4024|4021.2|477
1601537100000|2020-10-01 07:25:00|4024.1|4021.3|4017|4014.2|4026|4023.2|4017|4014.2|987
1601537400000|2020-10-01 07:30:00|4017.6|4014.8|4003.2|4000.4|4020.8|4018|4001.3|3998.5|2167
1601537700000|2020-10-01 07:35:00|4002.3|3999.5|4009.8|4007|4012.2|4009.4|4001.3|3998.5|1606
1601538000000|2020-10-01 07:40:00|4010|4007.2|4004|4001.2|4012|4009.2|4002.2|3999.4|679
1601538300000|2020-10-01 07:45:00|4003.3|4000.5|4009.2|4006.4|4011.2|4008.4|4003|4000.2|436
1601538600000|2020-10-01 07:50:00|4010|4007.2|4007.2|4004.4|4011|4008.2|4006.7|4003.9|314
1601538900000|2020-10-01 07:55:00|4007|4004.2|4004.2|4001.4|4007.2|4004.4|4001.2|3998.4|643
1601539200000|2020-10-01 08:00:00|4003.9|4001.1|3996.4|3993.6|4010.9|4008.1|3990.4|3987.6|1513
1601539500000|2020-10-01 08:05:00|3996.5|3993.7|4002.4|3999.6|4004.2|4001.4|3996.4|3993.6|962
1601539800000|2020-10-01 08:10:00|4002.2|3999.4|4011.4|4008.6|4011.5|4008.7|4000.4|3997.6|704
1601540100000|2020-10-01 08:15:00|4011.2|4008.4|4013|4010.2|4014.2|4011.4|4007.4|4004.6|691
1601540400000|2020-10-01 08:20:00|4012.4|4009.6|4010|4007.2|4014.2|4011.4|4010|4007.2|575
1601540700000|2020-10-01 08:25:00|4009.2|4006.4|3996.9|3994.1|4010|4007.2|3989.9|3987.1|1651
1601541000000|2020-10-01 08:30:00|3997.2|3994.4|3996.4|3993.6|4001.4|3998.6|3991.4|3988.6|1620
1601541300000|2020-10-01 08:35:00|3996.9|3994.1|3991.1|3988.3|3998.2|3995.4|3989.6|3986.8|881
1601541600000|2020-10-01 08:40:00|3990.8|3988|3987.4|3984.6|3992.4|3989.6|3986.4|3983.6|690
1601541900000|2020-10-01 08:45:00|3986.8|3984|3988.4|3985.6|3990.4|3987.6|3983.2|3980.4|843
1601542200000|2020-10-01 08:50:00|3988.6|3985.8|3991.9|3989.1|3993.4|3990.6|3984.4|3981.6|642
1601542500000|2020-10-01 08:55:00|3992.2|3989.4|3990.4|3987.6|3995.2|3992.4|3985.6|3982.8|753
1601542800000|2020-10-01 09:00:00|3990.6|3987.8|4006.4|4003.6|4006.4|4003.6|3990.6|3987.8|1083
1601543100000|2020-10-01 09:05:00|4006.1|4003.3|4012|4009.2|4013.2|4010.4|4004.6|4001.8|1264
1601543400000|2020-10-01 09:10:00|4011.7|4008.9|4009|4006.2|4016.2|4013.4|4009|4006.2|950
1601543700000|2020-10-01 09:15:00|4008.4|4005.6|4007.5|4004.7|4009.2|4006.4|4006|4003.2|332
1601544000000|2020-10-01 09:20:00|4007.7|4004.9|4016|4013.2|4021.2|4018.4|4007|4004.2|894
1601544300000|2020-10-01 09:25:00|4015.4|4012.6|4011.2|4008.4|4015.4|4012.6|4006.2|4003.4|513
1601544600000|2020-10-01 09:30:00|4011|4008.2|4009.4|4006.6|4014.4|4011.6|4004.6|4001.8|786
1601544900000|2020-10-01 09:35:00|4009.6|4006.8|4008.4|4005.6|4011.2|4008.4|4006.4|4003.6|303
1601545200000|2020-10-01 09:40:00|4009|4006.2|4007.2|4004.4|4012.2|4009.4|4006.2|4003.4|521
1601545500000|2020-10-01 09:45:00|4006.9|4004.1|4004.4|4001.6|4008.4|4005.6|4002.1|3999.3|478
1601545800000|2020-10-01 09:50:00|4004.1|4001.3|3997.4|3994.6|4004.1|4001.3|3996.4|3993.6|565
1601546100000|2020-10-01 09:55:00|3996.6|3993.8|4002.4|3999.6|4002.4|3999.6|3996.4|3993.6|295
1601546400000|2020-10-01 10:00:00|4001.4|3998.6|4004.4|4001.6|4005.4|4002.6|3997.4|3994.6|396
1601546700000|2020-10-01 10:05:00|4004.2|4001.4|4000.4|3997.6|4006.6|4003.8|3999.6|3996.8|366
1601547000000|2020-10-01 10:10:00|3999.8|3997|3994.6|3991.8|4001.6|3998.8|3994.4|3991.6|700
1601547300000|2020-10-01 10:15:00|3994.9|3992.1|3995.4|3992.6|3999.4|3996.6|3993.6|3990.8|660
1601547600000|2020-10-01 10:20:00|3995.1|3992.3|3996.4|3993.6|3998.4|3995.6|3993.6|3990.8|370
1601547900000|2020-10-01 10:25:00|3996.3|3993.5|3996.4|3993.6|3998.4|3995.6|3994.6|3991.8|268
1601548200000|2020-10-01 10:30:00|3995.8|3993|3997.5|3994.7|3999.5|3996.7|3994.6|3991.8|523
1601548500000|2020-10-01 10:35:00|3997.6|3994.8|3991.5|3988.7|3999.5|3996.7|3990.6|3987.8|544
1601548800000|2020-10-01 10:40:00|3991|3988.2|3996.1|3993.3|4000.6|3997.8|3989.6|3986.8|628
1601549100000|2020-10-01 10:45:00|3996|3993.2|3986.5|3983.7|3996.5|3993.7|3985.6|3982.8|827
1601549400000|2020-10-01 10:50:00|3986.1|3983.3|3977.7|3974.9|3988.5|3985.7|3976.7|3973.9|1036
1601549700000|2020-10-01 10:55:00|3978.2|3975.4|3974.5|3971.7|3979.5|3976.7|3971.7|3968.9|940
1601550000000|2020-10-01 11:00:00|3973.8|3971|3974.5|3971.7|3975.7|3972.9|3972.2|3969.4|963
1601550300000|2020-10-01 11:05:00|3973.8|3971|3978.5|3975.7|3980.5|3977.7|3973.7|3970.9|717
1601550600000|2020-10-01 11:10:00|3979.1|3976.3|3983.7|3980.9|3984.7|3981.9|3975.9|3973.1|870
1601550900000|2020-10-01 11:15:00|3983.5|3980.7|3976.5|3973.7|3985.7|3982.9|3975.5|3972.7|876
1601551200000|2020-10-01 11:20:00|3977.1|3974.3|3970.7|3967.9|3977.5|3974.7|3966.7|3963.9|880
1601551500000|2020-10-01 11:25:00|3971.3|3968.5|3970.2|3967.4|3972.5|3969.7|3969.7|3966.9|371
1601551800000|2020-10-01 11:30:00|3969.9|3967.1|3972.7|3969.9|3976.7|3973.9|3969.7|3966.9|590
1601552100000|2020-10-01 11:35:00|3972.5|3969.7|3977.5|3974.7|3977.7|3974.9|3970.7|3967.9|445
1601552400000|2020-10-01 11:40:00|3976.9|3974.1|3978.7|3975.9|3978.7|3975.9|3974.7|3971.9|373
1601552700000|2020-10-01 11:45:00|3978.2|3975.4|3970.7|3967.9|3980.7|3977.9|3970.7|3967.9|653
1601553000000|2020-10-01 11:50:00|3970.1|3967.3|3966.7|3963.9|3970.7|3967.9|3963.1|3960.3|3196
1601553300000|2020-10-01 11:55:00|3966.1|3963.3|3970.1|3967.3|3970.1|3967.3|3965.9|3963.1|924
1601553600000|2020-10-01 12:00:00|3969.4|3966.6|3959.9|3957.1|3969.4|3966.6|3958.1|3955.3|1728
1601553900000|2020-10-01 12:05:00|3959.6|3956.8|3958.9|3956.1|3964.1|3961.3|3957.1|3954.3|944
1601554200000|2020-10-01 12:10:00|3958.3|3955.5|3961.7|3958.9|3963.1|3960.3|3958.1|3955.3|844
1601554500000|2020-10-01 12:15:00|3961.9|3959.1|3964.9|3962.1|3966.1|3963.3|3950.7|3947.9|1758
1601554800000|2020-10-01 12:20:00|3964.3|3961.5|3961.9|3959.1|3964.3|3961.5|3952.1|3949.3|1220
1601555100000|2020-10-01 12:25:00|3962.1|3959.3|3964.1|3961.3|3965.1|3962.3|3959.9|3957.1|611
1601555400000|2020-10-01 12:30:00|3964.9|3962.1|3966.1|3963.3|3969.1|3966.3|3962.7|3959.9|922
1601555700000|2020-10-01 12:35:00|3965.9|3963.1|3964.1|3961.3|3968.9|3966.1|3964.1|3961.3|932
1601556000000|2020-10-01 12:40:00|3964.7|3961.9|3976.4|3973.6|3976.7|3973.9|3963.9|3961.1|1322
1601556300000|2020-10-01 12:45:00|3975.9|3973.1|3980.1|3977.3|3984.1|3981.3|3972.9|3970.1|1800
1601556600000|2020-10-01 12:50:00|3979.9|3977.1|3974.7|3971.9|3980.4|3977.6|3974.1|3971.3|1105
1601556900000|2020-10-01 12:55:00|3974.4|3971.6|3962.1|3959.3|3974.9|3972.1|3961.1|3958.3|1287
1601557200000|2020-10-01 13:00:00|3962.7|3959.9|3948.9|3946.1|3963.1|3960.3|3941.1|3938.3|6146
1601557500000|2020-10-01 13:05:00|3948.7|3945.9|3938.1|3935.3|3955.5|3952.7|3928.7|3925.9|6522
1601557800000|2020-10-01 13:10:00|3937.1|3934.3|3922.9|3920.1|3938.1|3935.3|3921.3|3918.5|2433
1601558100000|2020-10-01 13:15:00|3922.3|3919.5|3913.1|3910.3|3926.1|3923.3|3912.1|3909.3|4173
1601558400000|2020-10-01 13:20:00|3912.3|3909.5|3913.1|3910.3|3919.1|3916.3|3908.5|3905.7|2803
1601558700000|2020-10-01 13:25:00|3912.5|3909.7|3919.5|3916.7|3921.5|3918.7|3904.5|3901.7|3290
1601559000000|2020-10-01 13:30:00|3919.1|3916.3|3926.1|3923.3|3928.3|3925.5|3909.5|3906.7|4181
1601559300000|2020-10-01 13:35:00|3925.8|3923|3919.5|3916.7|3936.3|3933.5|3918.5|3915.7|3094
1601559600000|2020-10-01 13:40:00|3919.1|3916.3|3919.3|3916.5|3926.1|3923.3|3914.5|3911.7|1836
1601559900000|2020-10-01 13:45:00|3919.5|3916.7|3914.3|3911.5|3919.5|3916.7|3907.5|3904.7|2549
1601560200000|2020-10-01 13:50:00|3914.1|3911.3|3897.3|3894.5|3914.1|3911.3|3895.8|3893|3705
1601560500000|2020-10-01 13:55:00|3896.8|3894|3890.8|3888|3901.5|3898.7|3888.5|3885.7|3249
1601560800000|2020-10-01 14:00:00|3890.3|3887.5|3854.8|3852|3890.3|3887.5|3849.5|3846.7|13872
1601561100000|2020-10-01 14:05:00|3855|3852.2|3846.5|3843.7|3855|3852.2|3838.5|3835.7|7961
1601561400000|2020-10-01 14:10:00|3847.3|3844.5|3835.5|3832.7|3851.5|3848.7|3834.5|3831.7|5439
1601561700000|2020-10-01 14:15:00|3834.9|3832.1|3839.4|3836.6|3852.5|3849.7|3823.5|3820.7|7538
1601562000000|2020-10-01 14:20:00|3839.5|3836.7|3812.5|3809.7|3839.5|3836.7|3811.9|3809.1|7715
1601562300000|2020-10-01 14:25:00|3812.9|3810.1|3806.7|3803.9|3817.7|3814.9|3803.9|3801.1|5747
1601562600000|2020-10-01 14:30:00|3806.6|3803.8|3816.7|3813.9|3819.9|3817.1|3798.9|3796.1|6323
1601562900000|2020-10-01 14:35:00|3816.6|3813.8|3819.9|3817.1|3824.4|3821.6|3806.9|3804.1|5359
1601563200000|2020-10-01 14:40:00|3819.7|3816.9|3809.9|3807.1|3831.9|3829.1|3809.4|3806.6|5124
1601563500000|2020-10-01 14:45:00|3809.8|3807|3835.9|3833.1|3840.8|3838|3803.9|3801.1|6333
1601563800000|2020-10-01 14:50:00|3835.8|3833|3826.9|3824.1|3838.9|3836.1|3820.9|3818.1|4200
1601564100000|2020-10-01 14:55:00|3825.9|3823.1|3813|3810.2|3829.6|3826.8|3807|3804.2|5445
1601564400000|2020-10-01 15:00:00|3812.6|3809.8|3815.3|3812.5|3819.8|3817|3798|3795.2|6771
1601564700000|2020-10-01 15:05:00|3815|3812.2|3792|3789.2|3815|3812.2|3792|3789.2|4810
1601565000000|2020-10-01 15:10:00|3791.3|3788.5|3794|3791.2|3801|3798.2|3785.8|3783|3334
1601565300000|2020-10-01 15:15:00|3793.3|3790.5|3786|3783.2|3796|3793.2|3778.8|3776|5074
1601565600000|2020-10-01 15:20:00|3786.3|3783.5|3787|3784.2|3797.6|3794.8|3784|3781.2|4888
1601565900000|2020-10-01 15:25:00|3787.6|3784.8|3807|3804.2|3808|3805.2|3784|3781.2|4696
1601566200000|2020-10-01 15:30:00|3806.8|3804|3791.9|3789.1|3808|3805.2|3785.4|3782.6|6277
1601566500000|2020-10-01 15:35:00|3792.4|3789.6|3792|3789.2|3794.4|3791.6|3784.4|3781.6|3257
1601566800000|2020-10-01 15:40:00|3792.2|3789.4|3793.4|3790.6|3794.4|3791.6|3775|3772.2|4184
1601567100000|2020-10-01 15:45:00|3793.6|3790.8|3799.2|3796.4|3804.2|3801.4|3789|3786.2|3315
1601567400000|2020-10-01 15:50:00|3800|3797.2|3827.8|3825|3828|3825.2|3795.6|3792.8|7354
1601567700000|2020-10-01 15:55:00|3827.5|3824.7|3831.8|3829|3833.8|3831|3822|3819.2|4017
1601568000000|2020-10-01 16:00:00|3831|3828.2|3826.8|3824|3833|3830.2|3818.4|3815.6|3648
1601568300000|2020-10-01 16:05:00|3826.2|3823.4|3832.8|3830|3841|3838.2|3826.2|3823.4|5440
1601568600000|2020-10-01 16:10:00|3831.8|3829|3826|3823.2|3832.8|3830|3824|3821.2|3608
1601568900000|2020-10-01 16:15:00|3825.4|3822.6|3822|3819.2|3829|3826.2|3815|3812.2|4490
1601569200000|2020-10-01 16:20:00|3822.3|3819.5|3813|3810.2|3830|3827.2|3812|3809.2|3443
1601569500000|2020-10-01 16:25:00|3814|3811.2|3831|3828.2|3832|3829.2|3813.7|3810.9|3011
1601569800000|2020-10-01 16:30:00|3830.4|3827.6|3835.6|3832.8|3835.8|3833|3821|3818.2|7319
1601570100000|2020-10-01 16:35:00|3835.8|3833|3837|3834.2|3840|3837.2|3832.8|3830|3251
1601570400000|2020-10-01 16:40:00|3837.6|3834.8|3834|3831.2|3843|3840.2|3833|3830.2|3186
1601570700000|2020-10-01 16:45:00|3833.8|3831|3841|3838.2|3842.8|3840|3832|3829.2|3040
1601571000000|2020-10-01 16:50:00|3841.6|3838.8|3837|3834.2|3844|3841.2|3835|3832.2|2151
1601571300000|2020-10-01 16:55:00|3836.8|3834|3839|3836.2|3842.8|3840|3825.2|3822.4|3276
1601571600000|2020-10-01 17:00:00|3838.8|3836|3839.7|3836.9|3841|3838.2|3831|3828.2|2759
1601571900000|2020-10-01 17:05:00|3839.9|3837.1|3833.9|3831.1|3840.9|3838.1|3830.2|3827.4|2120
1601572200000|2020-10-01 17:10:00|3833.7|3830.9|3866.7|3863.9|3867|3864.2|3833.7|3830.9|5912
1601572500000|2020-10-01 17:15:00|3866.5|3863.7|3865.1|3862.3|3876.1|3873.3|3864.1|3861.3|5050
1601572800000|2020-10-01 17:20:00|3864.9|3862.1|3870.9|3868.1|3872.1|3869.3|3862.1|3859.3|2398
1601573100000|2020-10-01 17:25:00|3870.6|3867.8|3875.9|3873.1|3876.7|3873.9|3868.6|3865.8|1874
1601573400000|2020-10-01 17:30:00|3876.2|3873.4|3880.1|3877.3|3882.7|3879.9|3870.9|3868.1|3576
1601573700000|2020-10-01 17:35:00|3879.9|3877.1|3882.7|3879.9|3885.9|3883.1|3877.7|3874.9|2075
1601574000000|2020-10-01 17:40:00|3882.9|3880.1|3881.7|3878.9|3886.1|3883.3|3879.7|3876.9|1620
1601574300000|2020-10-01 17:45:00|3881.9|3879.1|3884.4|3881.6|3888.1|3885.3|3876.7|3873.9|1839
1601574600000|2020-10-01 17:50:00|3884.1|3881.3|3884.1|3881.3|3888.1|3885.3|3877.1|3874.3|2023
1601574900000|2020-10-01 17:55:00|3883.9|3881.1|3861.1|3858.3|3883.9|3881.1|3860.1|3857.3|3705
1601575200000|2020-10-01 18:00:00|3861.7|3858.9|3866.9|3864.1|3873.1|3870.3|3861.1|3858.3|4803
1601575500000|2020-10-01 18:05:00|3866.7|3863.9|3855.9|3853.1|3869.1|3866.3|3854.1|3851.3|3616
1601575800000|2020-10-01 18:10:00|3855.1|3852.3|3857.9|3855.1|3858.1|3855.3|3848.9|3846.1|3304
1601576100000|2020-10-01 18:15:00|3857.1|3854.3|3876.6|3873.8|3878.1|3875.3|3847.1|3844.3|5130
1601576400000|2020-10-01 18:20:00|3876.3|3873.5|3871.1|3868.3|3880.1|3877.3|3865.9|3863.1|4201
1601576700000|2020-10-01 18:25:00|3870.9|3868.1|3882.7|3879.9|3893.8|3891|3854.5|3851.7|19244
1601577000000|2020-10-01 18:30:00|3883.9|3881.1|3885.7|3882.9|3891.1|3888.3|3881.1|3878.3|3869
1601577300000|2020-10-01 18:35:00|3885.1|3882.3|3886.8|3884|3888.1|3885.3|3883.9|3881.1|2820
1601577600000|2020-10-01 18:40:00|3886.5|3883.7|3889.1|3886.3|3889.1|3886.3|3885.1|3882.3|2223
1601577900000|2020-10-01 18:45:00|3888.9|3886.1|3885.9|3883.1|3889.1|3886.3|3881.1|3878.3|837
1601578200000|2020-10-01 18:50:00|3886.1|3883.3|3888.1|3885.3|3889.7|3886.9|3883.9|3881.1|554
1601578500000|2020-10-01 18:55:00|3887.9|3885.1|3887.4|3884.6|3892.1|3889.3|3886.4|3883.6|653
1601578800000|2020-10-01 19:00:00|3887.1|3884.3|3886.1|3883.3|3889.9|3887.1|3885.1|3882.3|515
1601579100000|2020-10-01 19:05:00|3885.9|3883.1|3879.1|3876.3|3888.1|3885.3|3878.1|3875.3|843
1601579400000|2020-10-01 19:10:00|3879.7|3876.9|3874.9|3872.1|3880.1|3877.3|3873.7|3870.9|596
1601579700000|2020-10-01 19:15:00|3875.1|3872.3|3875.1|3872.3|3877.3|3874.5|3872.7|3869.9|1409
1601580000000|2020-10-01 19:20:00|3874.5|3871.7|3867.3|3864.5|3877.5|3874.7|3867.3|3864.5|400
1601580300000|2020-10-01 19:25:00|3868.3|3865.5|3870.3|3867.5|3871.1|3868.3|3867.1|3864.3|447
1601580600000|2020-10-01 19:30:00|3870.1|3867.3|3870.3|3867.5|3871.1|3868.3|3867.1|3864.3|326
1601580900000|2020-10-01 19:35:00|3870.2|3867.4|3874.8|3872|3876.3|3873.5|3869.2|3866.4|636
1601581200000|2020-10-01 19:40:00|3875.2|3872.4|3877.4|3874.6|3878.4|3875.6|3874.5|3871.7|382
1601581500000|2020-10-01 19:45:00|3876.5|3873.7|3880.4|3877.6|3880.4|3877.6|3875.2|3872.4|473
1601581800000|2020-10-01 19:50:00|3880.7|3877.9|3880.4|3877.6|3886.5|3883.7|3879.4|3876.6|633
1601582100000|2020-10-01 19:55:00|3880.2|3877.4|3880.2|3877.4|3881.4|3878.6|3877.2|3874.4|655
1601582400000|2020-10-01 20:00:00|3879.6|3876.8|3878.2|3875.4|3880.9|3878.1|3877.2|3874.4|225
1601582700000|2020-10-01 20:05:00|3878.4|3875.6|3879.4|3876.6|3881.8|3879|3878.4|3875.6|219
1601583000000|2020-10-01 20:10:00|3879.9|3877.1|3875.4|3872.6|3880.2|3877.4|3875.4|3872.6|400
1601583300000|2020-10-01 20:15:00|3876.2|3873.4|3878.4|3875.6|3878.4|3875.6|3875.9|3873.1|227
1601583600000|2020-10-01 20:20:00|3879.2|3876.4|3878.4|3875.6|3879.4|3876.6|3878.2|3875.4|54
1601583900000|2020-10-01 20:25:00|3878.7|3875.9|3880.4|3877.6|3881.2|3878.4|3878.2|3875.4|89
1601584200000|2020-10-01 20:30:00|3879.4|3876.6|3877.2|3874.4|3879.4|3876.6|3875.2|3872.4|207
1601584500000|2020-10-01 20:35:00|3877.4|3874.6|3880.2|3877.4|3881.2|3878.4|3876.4|3873.6|130
1601584800000|2020-10-01 20:40:00|3880.4|3877.6|3881.2|3878.4|3881.2|3878.4|3880.2|3877.4|61
1601585100000|2020-10-01 20:45:00|3881.4|3878.6|3874.4|3871.6|3882.4|3879.6|3874.2|3871.4|424
1601585400000|2020-10-01 20:50:00|3875|3872.2|3875.9|3873.1|3880.6|3877.8|3875|3872.2|318
1601585700000|2020-10-01 20:55:00|3875.6|3872.8|3868.6|3865.8|3879.6|3876.8|3868.4|3865.6|668
1601589600000|2020-10-01 22:00:00|3871.6|3868.8|3872.5|3869.7|3878|3875.2|3871|3868.2|420
1601589900000|2020-10-01 22:05:00|3873.5|3870.7|3869.5|3866.7|3873.5|3870.7|3868.5|3865.7|124
1601590200000|2020-10-01 22:10:00|3870.1|3867.3|3871.5|3868.7|3872.5|3869.7|3869.5|3866.7|109
1601590500000|2020-10-01 22:15:00|3871.8|3869|3873.5|3870.7|3873.8|3871|3871.5|3868.7|60
1601590800000|2020-10-01 22:20:00|3872.5|3869.7|3874|3871.2|3874.1|3871.3|3871.5|3868.7|82
1601591100000|2020-10-01 22:25:00|3874.3|3871.5|3870.5|3867.7|3874.5|3871.7|3868.3|3865.5|153
1601591400000|2020-10-01 22:30:00|3870.3|3867.5|3870.5|3867.7|3873.5|3870.7|3867.5|3864.7|175
1601591700000|2020-10-01 22:35:00|3870.2|3867.4|3871.5|3868.7|3872.5|3869.7|3868.5|3865.7|79
1601592000000|2020-10-01 22:40:00|3871.3|3868.5|3873.3|3870.5|3873.3|3870.5|3870.5|3867.7|26
1601592300000|2020-10-01 22:45:00|3872.5|3869.7|3873.3|3870.5|3873.3|3870.5|3872.5|3869.7|23
1601592600000|2020-10-01 22:50:00|3872.8|3870|3872.5|3869.7|3873.3|3870.5|3871.5|3868.7|42
1601592900000|2020-10-01 22:55:00|3872.8|3870|3871.5|3868.7|3873.3|3870.5|3871.5|3868.7|40
1601593200000|2020-10-01 23:00:00|3873.5|3870.7|3870.3|3867.5|3873.5|3870.7|3869.5|3866.7|127
1601593500000|2020-10-01 23:05:00|3869.6|3866.8|3865.5|3862.7|3869.6|3866.8|3864.5|3861.7|168
1601593800000|2020-10-01 23:10:00|3866.1|3863.3|3863.5|3860.7|3866.3|3863.5|3861.5|3858.7|241
1601594100000|2020-10-01 23:15:00|3862.8|3860|3864.5|3861.7|3864.5|3861.7|3862.5|3859.7|58
1601594400000|2020-10-01 23:20:00|3864.8|3862|3861.5|3858.7|3864.8|3862|3860.5|3857.7|116
1601594700000|2020-10-01 23:25:00|3862.1|3859.3|3861.5|3858.7|3863.5|3860.7|3859.5|3856.7|121
1601595000000|2020-10-01 23:30:00|3861.8|3859|3863.3|3860.5|3863.3|3860.5|3860.5|3857.7|67
1601595300000|2020-10-01 23:35:00|3862.8|3860|3862.8|3860|3863.3|3860.5|3861.7|3858.9|34
1601595600000|2020-10-01 23:40:00|3862.5|3859.7|3862.5|3859.7|3863.3|3860.5|3862.3|3859.5|30
1601595900000|2020-10-01 23:45:00|3862.3|3859.5|3860.5|3857.7|3862.8|3860|3860.5|3857.7|102
1601596200000|2020-10-01 23:50:00|3860.3|3857.5|3860.3|3857.5|3861.5|3858.7|3859.5|3856.7|67
1601596500000|2020-10-01 23:55:00|3860|3857.2|3862.5|3859.7|3862.5|3859.7|3858.7|3855.9|129
1601510400000|2020-10-01 00:00:00|4013.7|4010.9|4003.1|4000.3|4019.9|4017.1|4002.1|3999.3|613
1601510700000|2020-10-01 00:05:00|4003.7|4000.9|4010.1|4007.3|4012.1|4009.3|4003.1|4000.3|295
1601511000000|2020-10-01 00:10:00|4010.6|4007.8|4012.6|4009.8|4013.1|4010.3|4009.1|4006.3|223
1601511300000|2020-10-01 00:15:00|4012.9|4010.1|4015.1|4012.3|4017.1|4014.3|4012.1|4009.3|197
1601511600000|2020-10-01 00:20:00|4015.4|4012.6|4014.1|4011.3|4016.1|4013.3|4011.1|4008.3|231
1601511900000|2020-10-01 00:25:00|4013.7|4010.9|4012.1|4009.3|4016.1|4013.3|4012.1|4009.3|165
1601512200000|2020-10-01 00:30:00|4012.7|4009.9|4011.6|4008.8|4013.1|4010.3|4011.1|4008.3|107
1601512500000|2020-10-01 00:35:00|4011.1|4008.3|4011.1|4008.3|4014.7|4011.9|4010.1|4007.3|199
1601512800000|2020-10-01 00:40:00|4010.4|4007.6|4010.1|4007.3|4013.1|4010.3|4009.1|4006.3|122
1601513100000|2020-10-01 00:45:00|4010.9|4008.1|4009.1|4006.3|4011.1|4008.3|4008.1|4005.3|93
1601513400000|2020-10-01 00:50:00|4009.9|4007.1|4014.1|4011.3|4014.1|4011.3|4009.1|4006.3|151
1601513700000|2020-10-01 00:55:00|4015.1|4012.3|4012.1|4009.3|4017.1|4014.3|4007.9|4005.1|508
1601514000000|2020-10-01 01:00:00|4011.9|4009.1|4016.5|4013.7|4019.7|4016.9|4011.1|4008.3|250
1601514300000|2020-10-01 01:05:00|4016.4|4013.6|4023.4|4020.6|4023.9|4021.1|4016.1|4013.3|252
1601514600000|2020-10-01 01:10:00|4023.7|4020.9|4030.1|4027.3|4030.3|4027.5|4023.7|4020.9|963
1601514900000|2020-10-01 01:15:00|4030.3|4027.5|4025.1|4022.3|4030.3|4027.5|4023.9|4021.1|255
1601515200000|2020-10-01 01:20:00|4026.9|4024.1|4022.1|4019.3|4027.9|4025.1|4021.1|4018.3|251
1601515500000|2020-10-01 01:25:00|4021.3|4018.5|4022.1|4019.3|4024.1|4021.3|4020.3|4017.5|211
1601515800000|2020-10-01 01:30:00|4022.6|4019.8|4028.1|4025.3|4030.3|4027.5|4022.4|4019.6|459
1601516100000|2020-10-01 01:35:00|4028.9|4026.1|4029.3|4026.5|4030.3|4027.5|4028.1|4025.3|327
1601516400000|2020-10-01 01:40:00|4029.9|4027.1|4034.1|4031.3|4035.1|4032.3|4029.1|4026.3|510
1601516700000|2020-10-01 01:45:00|4034.3|4031.5|4035.1|4032.3|4035.1|4032.3|4030.3|4027.5|290
1601517000000|2020-10-01 01:50:00|4034.3|4031.5|4032.1|4029.3|4035.1|4032.3|4031.8|4029|147
1601517300000|2020-10-01 01:55:00|4031.6|4028.8|4032.1|4029.3|4033.1|4030.3|4030.3|4027.5|134
1601517600000|2020-10-01 02:00:00|4032.8|4030|4036.1|4033.3|4038.1|4035.3|4032.8|4030|263
1601517900000|2020-10-01 02:05:00|4036.8|4034|4033.1|4030.3|4038.1|4035.3|4032.1|4029.3|167
1601518200000|2020-10-01 02:10:00|4033.3|4030.5|4032.1|4029.3|4034.1|4031.3|4031.1|4028.3|173
1601518500000|2020-10-01 02:15:00|4031.3|4028.5|4029.1|4026.3|4032.3|4029.5|4028.5|4025.7|197
1601518800000|2020-10-01 02:20:00|4029.3|4026.5|4029.1|4026.3|4031.1|4028.3|4028.1|4025.3|150
1601519100000|2020-10-01 02:25:00|4029.3|4026.5|4030.1|4027.3|4031.3|4028.5|4029.1|4026.3|111
1601519400000|2020-10-01 02:30:00|4030|4027.2|4026.1|4023.3|4030|4027.2|4026|4023.2|346
1601519700000|2020-10-01 02:35:00|4026|4023.2|4027.2|4024.4|4030.1|4027.3|4026|4023.2|316
1601520000000|2020-10-01 02:40:00|4026.2|4023.4|4029.2|4026.4|4031|4028.2|4026.2|4023.4|173
1601520300000|2020-10-01 02:45:00|4029|4026.2|4031.5|4028.7|4031.8|4029|4029|4026.2|74
1601520600000|2020-10-01 02:50:00|4031.2|4028.4|4030.2|4027.4|4032|4029.2|4030|4027.2|87
1601520900000|2020-10-01 02:55:00|4030|4027.2|4027.2|4024.4|4030.2|4027.4|4026.2|4023.4|206
1601521200000|2020-10-01 03:00:00|4027.8|4025|4026|4023.2|4028.2|4025.4|4025.2|4022.4|181
1601521500000|2020-10-01 03:05:00|4026.2|4023.4|4028.2|4025.4|4028.2|4025.4|4026.2|4023.4|82
1601521800000|2020-10-01 03:10:00|4028.8|4026|4027|4024.2|4028.8|4026|4026.2|4023.4|160
1601522100000|2020-10-01 03:15:00|4027.2|4024.4|4027.2|4024.4|4028.2|4025.4|4027.2|4024.4|40
1601522400000|2020-10-01 03:20:00|4027|4024.2|4027|4024.2|4027|4024.2|4026.2|4023.4|49
1601522700000|2020-10-01 03:25:00|4026.2|4023.4|4025|4022.2|4026.2|4023.4|4024.2|4021.4|130
1601523000000|2020-10-01 03:30:00|4024.5|4021.7|4025.8|4023|4028|4025.2|4023|4020.2|1652
1601523300000|2020-10-01 03:35:00|4025.6|4022.8|4025.8|4023|4025.8|4023|4024.6|4021.8|86
1601523600000|2020-10-01 03:40:00|4025.6|4022.8|4025.8|4023|4026.6|4023.8|4025.6|4022.8|57
1601523900000|2020-10-01 03:45:00|4025.6|4022.8|4025.8|4023|4026.6|4023.8|4023.6|4020.8|90
1601524200000|2020-10-01 03:50:00|4025.6|4022.8|4024.8|4022|4025.6|4022.8|4024.1|4021.3|33
1601524500000|2020-10-01 03:55:00|4024.5|4021.7|4028.8|4026|4028.8|4026|4023.8|4021|184
1601524800000|2020-10-01 04:00:00|4028.7|4025.9|4027.8|4025|4028.8|4026|4026.7|4023.9|117
1601525100000|2020-10-01 04:05:00|4028.2|4025.4|4028.7|4025.9|4029.7|4026.9|4027.8|4025|104
1601525400000|2020-10-01 04:10:00|4027.8|4025|4027.7|4024.9|4028.7|4025.9|4026.2|4023.4|131
1601525700000|2020-10-01 04:15:00|4027.8|4025|4028.8|4026|4029.7|4026.9|4027.8|4025|74
1601526000000|2020-10-01 04:20:00|4028.9|4026.1|4027.7|4024.9|4029.7|4026.9|4027.7|4024.9|83
1601526300000|2020-10-01 04:25:00|4027.9|4025.1|4028.9|4026.1|4028.9|4026.1|4026.9|4024.1|64
1601526600000|2020-10-01 04:30:00|4029.5|4026.7|4035.9|4033.1|4038|4035.2|4029.5|4026.7|475
1601526900000|2020-10-01 04:35:00|4035|4032.2|4036.9|4034.1|4036.9|4034.1|4035|4032.2|106
1601527200000|2020-10-01 04:40:00|4037.7|4034.9|4038.9|4036.1|4039.9|4037.1|4036.9|4034.1|221
1601527500000|2020-10-01 04:45:00|4038.2|4035.4|4037.9|4035.1|4038.9|4036.1|4037.9|4035.1|135
1601527800000|2020-10-01 04:50:00|4038.7|4035.9|4036.2|4033.4|4038.7|4035.9|4035.1|4032.3|217
1601528100000|2020-10-01 04:55:00|4035.9|4033.1|4033.9|4031.1|4037.9|4035.1|4033.9|4031.1|187
1601528400000|2020-10-01 05:00:00|4033.7|4030.9|4035.9|4033.1|4037.9|4035.1|4033.7|4030.9|330
1601528700000|2020-10-01 05:05:00|4036.5|4033.7|4034.9|4032.1|4037.7|4034.9|4033.9|4031.1|103
1601529000000|2020-10-01 05:10:00|4034.7|4031.9|4032.9|4030.1|4034.7|4031.9|4031.9|4029.1|109
1601529300000|2020-10-01 05:15:00|4032.7|4029.9|4032.9|4030.1|4035.7|4032.9|4031.9|4029.1|154
1601529600000|2020-10-01 05:20:00|4032.7|4029.9|4031.9|4029.1|4033.1|4030.3|4030.7|4027.9|132
1601529900000|2020-10-01 05:25:00|4031.7|4028.9|4030.9|4028.1|4032.9|4030.1|4030.9|4028.1|102
1601530200000|2020-10-01 05:30:00|4031.5|4028.7|4030.9|4028.1|4031.9|4029.1|4030.9|4028.1|95
1601530500000|2020-10-01 05:35:00|4031.5|4028.7|4031.9|4029.1|4032.1|4029.3|4030.1|4027.3|129
1601530800000|2020-10-01 05:40:00|4032.5|4029.7|4037.9|4035.1|4037.9|4035.1|4032.5|4029.7|265
1601531100000|2020-10-01 05:45:00|4037.7|4034.9|4039.9|4037.1|4040.5|4037.7|4036.9|4034.1|476
1601531400000|2020-10-01 05:50:00|4039.1|4036.3|4037.9|4035.1|4040.9|4038.1|4035.9|4033.1|250
1601531700000|2020-10-01 05:55:00|4038.1|4035.3|4040.9|4038.1|4040.9|4038.1|4036.9|4034.1|140
1601532000000|2020-10-01 06:00:00|4040.3|4037.5|4050.9|4048.1|4055.4|4052.4|4039.4|4036.6|1741
1601532300000|2020-10-01 06:05:00|4051.6|4048.8|4054.6|4051.8|4055.1|4052.3|4051.6|4048.8|384
1601532600000|2020-10-01 06:10:00|4054.9|4052.1|4054.9|4052.1|4055.7|4052.9|4051.9|4049.1|334
1601532900000|2020-10-01 06:15:00|4054.6|4051.8|4046.9|4044.1|4056.1|4053.3|4045.9|4043.1|691
1601533200000|2020-10-01 06:20:00|4047.1|4044.3|4046.1|4043.3|4049.1|4046.3|4046.1|4043.3|291
1601533500000|2020-10-01 06:25:00|4045.4|4042.6|4046.9|4044.1|4049.1|4046.3|4044.9|4042.1|143
1601533800000|2020-10-01 06:30:00|4046.3|4043.5|4044.9|4042.1|4047.1|4044.3|4042.9|4040.1|284
1601534100000|2020-10-01 06:35:00|4044.6|4041.8|4044.9|4042.1|4048.4|4045.6|4043.9|4041.1|354
1601534400000|2020-10-01 06:40:00|4044.6|4041.8|4046.1|4043.3|4047.1|4044.3|4043.9|4041.1|169
1601534700000|2020-10-01 06:45:00|4045.9|4043.1|4040.9|4038.1|4046.8|4044|4040.9|4038.1|296
1601535000000|2020-10-01 06:50:00|4040.1|4037.3|4036.9|4034.1|4040.1|4037.3|4036.1|4033.3|317
1601535300000|2020-10-01 06:55:00|4036.6|4033.8|4031.1|4028.3|4037.9|4035.1|4031.1|4028.3|595
1601535600000|2020-10-01 07:00:00|4030.9|4028.1|4029.6|4026.8|4037.1|4034.3|4026.1|4023.3|1035
1601535900000|2020-10-01 07:05:00|4029.9|4027.1|4033|4030.2|4036.1|4033.3|4029.1|4026.3|641
1601536200000|2020-10-01 07:10:00|4032.6|4029.8|4037|4034.2|4039|4036.2|4032|4029.2|412
1601536500000|2020-10-01 07:15:00|4037.3|4034.5|4030.6|4027.8|4038.1|4035.3|4029|4026.2|551
1601536800000|2020-10-01 07:20:00|4031|4028.2|4024|4021.2|4031|4028.2|4024|4021.2|477
1601537100000|2020-10-01 07:25:00|4024.1|4021.3|4017|4014.2|4026|4023.2|4017|4014.2|987
1601537400000|2020-10-01 07:30:00|4017.6|4014.8|4003.2|4000.4|4020.8|4018|4001.3|3998.5|2167
1601537700000|2020-10-01 07:35:00|4002.3|3999.5|4009.8|4007|4012.2|4009.4|4001.3|3998.5|1606
1601538000000|2020-10-01 07:40:00|4010|4007.2|4004|4001.2|4012|4009.2|4002.2|3999.4|679
1601538300000|2020-10-01 07:45:00|4003.3|4000.5|4009.2|4006.4|4011.2|4008.4|4003|4000.2|436
1601538600000|2020-10-01 07:50:00|4010|4007.2|4007.2|4004.4|4011|4008.2|4006.7|4003.9|314
1601538900000|2020-10-01 07:55:00|4007|4004.2|4004.2|4001.4|4007.2|4004.4|4001.2|3998.4|643
1601539200000|2020-10-01 08:00:00|4003.9|4001.1|3996.4|3993.6|4010.9|4008.1|3990.4|3987.6|1513
1601539500000|2020-10-01 08:05:00|3996.5|3993.7|4002.4|3999.6|4004.2|4001.4|3996.4|3993.6|962
1601539800000|2020-10-01 08:10:00|4002.2|3999.4|4011.4|4008.6|4011.5|4008.7|4000.4|3997.6|704
1601540100000|2020-10-01 08:15:00|4011.2|4008.4|4013|4010.2|4014.2|4011.4|4007.4|4004.6|691
1601540400000|2020-10-01 08:20:00|4012.4|4009.6|4010|4007.2|4014.2|4011.4|4010|4007.2|575
1601540700000|2020-10-01 08:25:00|4009.2|4006.4|3996.9|3994.1|4010|4007.2|3989.9|3987.1|1651
1601541000000|2020-10-01 08:30:00|3997.2|3994.4|3996.4|3993.6|4001.4|3998.6|3991.4|3988.6|1620
1601541300000|2020-10-01 08:35:00|3996.9|3994.1|3991.1|3988.3|3998.2|3995.4|3989.6|3986.8|881
1601541600000|2020-10-01 08:40:00|3990.8|3988|3987.4|3984.6|3992.4|3989.6|3986.4|3983.6|690
1601541900000|2020-10-01 08:45:00|3986.8|3984|3988.4|3985.6|3990.4|3987.6|3983.2|3980.4|843
1601542200000|2020-10-01 08:50:00|3988.6|3985.8|3991.9|3989.1|3993.4|3990.6|3984.4|3981.6|642
1601542500000|2020-10-01 08:55:00|3992.2|3989.4|3990.4|3987.6|3995.2|3992.4|3985.6|3982.8|753
1601542800000|2020-10-01 09:00:00|3990.6|3987.8|4006.4|4003.6|4006.4|4003.6|3990.6|3987.8|1083
1601543100000|2020-10-01 09:05:00|4006.1|4003.3|4012|4009.2|4013.2|4010.4|4004.6|4001.8|1264
1601543400000|2020-10-01 09:10:00|4011.7|4008.9|4009|4006.2|4016.2|4013.4|4009|4006.2|950
1601543700000|2020-10-01 09:15:00|4008.4|4005.6|4007.5|4004.7|4009.2|4006.4|4006|4003.2|332
1601544000000|2020-10-01 09:20:00|4007.7|4004.9|4016|4013.2|4021.2|4018.4|4007|4004.2|894
1601544300000|2020-10-01 09:25:00|4015.4|4012.6|4011.2|4008.4|4015.4|4012.6|4006.2|4003.4|513
1601544600000|2020-10-01 09:30:00|4011|4008.2|4009.4|4006.6|4014.4|4011.6|4004.6|4001.8|786
1601544900000|2020-10-01 09:35:00|4009.6|4006.8|4008.4|4005.6|4011.2|4008.4|4006.4|4003.6|303
1601545200000|2020-10-01 09:40:00|4009|4006.2|4007.2|4004.4|4012.2|4009.4|4006.2|4003.4|521
1601545500000|2020-10-01 09:45:00|4006.9|4004.1|4004.4|4001.6|4008.4|4005.6|4002.1|3999.3|478
1601545800000|2020-10-01 09:50:00|4004.1|4001.3|3997.4|3994.6|4004.1|4001.3|3996.4|3993.6|565
1601546100000|2020-10-01 09:55:00|3996.6|3993.8|4002.4|3999.6|4002.4|3999.6|3996.4|3993.6|295
1601546400000|2020-10-01 10:00:00|4001.4|3998.6|4004.4|4001.6|4005.4|4002.6|3997.4|3994.6|396
1601546700000|2020-10-01 10:05:00|4004.2|4001.4|4000.4|3997.6|4006.6|4003.8|3999.6|3996.8|366
1601547000000|2020-10-01 10:10:00|3999.8|3997|3994.6|3991.8|4001.6|3998.8|3994.4|3991.6|700
1601547300000|2020-10-01 10:15:00|3994.9|3992.1|3995.4|3992.6|3999.4|3996.6|3993.6|3990.8|660
1601547600000|2020-10-01 10:20:00|3995.1|3992.3|3996.4|3993.6|3998.4|3995.6|3993.6|3990.8|370
1601547900000|2020-10-01 10:25:00|3996.3|3993.5|3996.4|3993.6|3998.4|3995.6|3994.6|3991.8|268
1601548200000|2020-10-01 10:30:00|3995.8|3993|3997.5|3994.7|3999.5|3996.7|3994.6|3991.8|523
1601548500000|2020-10-01 10:35:00|3997.6|3994.8|3991.5|3988.7|3999.5|3996.7|3990.6|3987.8|544
1601548800000|2020-10-01 10:40:00|3991|3988.2|3996.1|3993.3|4000.6|3997.8|3989.6|3986.8|628
1601549100000|2020-10-01 10:45:00|3996|3993.2|3986.5|3983.7|3996.5|3993.7|3985.6|3982.8|827
1601549400000|2020-10-01 10:50:00|3986.1|3983.3|3977.7|3974.9|3988.5|3985.7|3976.7|3973.9|1036
1601549700000|2020-10-01 10:55:00|3978.2|3975.4|3974.5|3971.7|3979.5|3976.7|3971.7|3968.9|940
1601550000000|2020-10-01 11:00:00|3973.8|3971|3974.5|3971.7|3975.7|3972.9|3972.2|3969.4|963
1601550300000|2020-10-01 11:05:00|3973.8|3971|3978.5|3975.7|3980.5|3977.7|3973.7|3970.9|717
1601550600000|2020-10-01 11:10:00|3979.1|3976.3|3983.7|3980.9|3984.7|3981.9|3975.9|3973.1|870
1601550900000|2020-10-01 11:15:00|3983.5|3980.7|3976.5|3973.7|3985.7|3982.9|3975.5|3972.7|876
1601551200000|2020-10-01 11:20:00|3977.1|3974.3|3970.7|3967.9|3977.5|3974.7|3966.7|3963.9|880
1601551500000|2020-10-01 11:25:00|3971.3|3968.5|3970.2|3967.4|3972.5|3969.7|3969.7|3966.9|371
1601551800000|2020-10-01 11:30:00|3969.9|3967.1|3972.7|3969.9|3976.7|3973.9|3969.7|3966.9|590
1601552100000|2020-10-01 11:35:00|3972.5|3969.7|3977.5|3974.7|3977.7|3974.9|3970.7|3967.9|445
1601552400000|2020-10-01 11:40:00|3976.9|3974.1|3978.7|3975.9|3978.7|3975.9|3974.7|3971.9|373
1601552700000|2020-10-01 11:45:00|3978.2|3975.4|3970.7|3967.9|3980.7|3977.9|3970.7|3967.9|653
1601553000000|2020-10-01 11:50:00|3970.1|3967.3|3966.7|3963.9|3970.7|3967.9|3963.1|3960.3|3196
1601553300000|2020-10-01 11:55:00|3966.1|3963.3|3970.1|3967.3|3970.1|3967.3|3965.9|3963.1|924
1601553600000|2020-10-01 12:00:00|3969.4|3966.6|3959.9|3957.1|3969.4|3966.6|3958.1|3955.3|1728
1601553900000|2020-10-01 12:05:00|3959.6|3956.8|3958.9|3956.1|3964.1|3961.3|3957.1|3954.3|944
1601554200000|2020-10-01 12:10:00|3958.3|3955.5|3961.7|3958.9|3963.1|3960.3|3958.1|3955.3|844
1601554500000|2020-10-01 12:15:00|3961.9|3959.1|3964.9|3962.1|3966.1|3963.3|3950.7|3947.9|1758
1601554800000|2020-10-01 12:20:00|3964.3|3961.5|3961.9|3959.1|3964.3|3961.5|3952.1|3949.3|1220
1601555100000|2020-10-01 12:25:00|3962.1|3959.3|3964.1|3961.3|3965.1|3962.3|3959.9|3957.1|611
1601555400000|2020-10-01 12:30:00|3964.9|3962.1|3966.1|3963.3|3969.1|3966.3|3962.7|3959.9|922
1601555700000|2020-10-01 12:35:00|3965.9|3963.1|3964.1|3961.3|3968.9|3966.1|3964.1|3961.3|932
1601556000000|2020-10-01 12:40:00|3964.7|3961.9|3976.4|3973.6|3976.7|3973.9|3963.9|3961.1|1322
1601556300000|2020-10-01 12:45:00|3975.9|3973.1|3980.1|3977.3|3984.1|3981.3|3972.9|3970.1|1800
1601556600000|2020-10-01 12:50:00|3979.9|3977.1|3974.7|3971.9|3980.4|3977.6|3974.1|3971.3|1105
1601556900000|2020-10-01 12:55:00|3974.4|3971.6|3962.1|3959.3|3974.9|3972.1|3961.1|3958.3|1287
1601557200000|2020-10-01 13:00:00|3962.7|3959.9|3948.9|3946.1|3963.1|3960.3|3941.1|3938.3|6146
1601557500000|2020-10-01 13:05:00|3948.7|3945.9|3938.1|3935.3|3955.5|3952.7|3928.7|3925.9|6522
1601557800000|2020-10-01 13:10:00|3937.1|3934.3|3922.9|3920.1|3938.1|3935.3|3921.3|3918.5|2433
1601558100000|2020-10-01 13:15:00|3922.3|3919.5|3913.1|3910.3|3926.1|3923.3|3912.1|3909.3|4173
1601558400000|2020-10-01 13:20:00|3912.3|3909.5|3913.1|3910.3|3919.1|3916.3|3908.5|3905.7|2803
1601558700000|2020-10-01 13:25:00|3912.5|3909.7|3919.5|3916.7|3921.5|3918.7|3904.5|3901.7|3290
1601559000000|2020-10-01 13:30:00|3919.1|3916.3|3926.1|3923.3|3928.3|3925.5|3909.5|3906.7|4181
1601559300000|2020-10-01 13:35:00|3925.8|3923|3919.5|3916.7|3936.3|3933.5|3918.5|3915.7|3094
1601559600000|2020-10-01 13:40:00|3919.1|3916.3|3919.3|3916.5|3926.1|3923.3|3914.5|3911.7|1836
1601559900000|2020-10-01 13:45:00|3919.5|3916.7|3914.3|3911.5|3919.5|3916.7|3907.5|3904.7|2549
1601560200000|2020-10-01 13:50:00|3914.1|3911.3|3897.3|3894.5|3914.1|3911.3|3895.8|3893|3705
1601560500000|2020-10-01 13:55:00|3896.8|3894|3890.8|3888|3901.5|3898.7|3888.5|3885.7|3249
1601560800000|2020-10-01 14:00:00|3890.3|3887.5|3854.8|3852|3890.3|3887.5|3849.5|3846.7|13872
1601561100000|2020-10-01 14:05:00|3855|3852.2|3846.5|3843.7|3855|3852.2|3838.5|3835.7|7961
1601561400000|2020-10-01 14:10:00|3847.3|3844.5|3835.5|3832.7|3851.5|3848.7|3834.5|3831.7|5439
1601561700000|2020-10-01 14:15:00|3834.9|3832.1|3839.4|3836.6|3852.5|3849.7|3823.5|3820.7|7538
1601562000000|2020-10-01 14:20:00|3839.5|3836.7|3812.5|3809.7|3839.5|3836.7|3811.9|3809.1|7715
1601562300000|2020-10-01 14:25:00|3812.9|3810.1|3806.7|3803.9|3817.7|3814.9|3803.9|3801.1|5747
1601562600000|2020-10-01 14:30:00|3806.6|3803.8|3816.7|3813.9|3819.9|3817.1|3798.9|3796.1|6323
1601562900000|2020-10-01 14:35:00|3816.6|3813.8|3819.9|3817.1|3824.4|3821.6|3806.9|3804.1|5359
1601563200000|2020-10-01 14:40:00|3819.7|3816.9|3809.9|3807.1|3831.9|3829.1|3809.4|3806.6|5124
1601563500000|2020-10-01 14:45:00|3809.8|3807|3835.9|3833.1|3840.8|3838|3803.9|3801.1|6333
1601563800000|2020-10-01 14:50:00|3835.8|3833|3826.9|3824.1|3838.9|3836.1|3820.9|3818.1|4200
1601564100000|2020-10-01 14:55:00|3825.9|3823.1|3813|3810.2|3829.6|3826.8|3807|3804.2|5445
1601564400000|2020-10-01 15:00:00|3812.6|3809.8|3815.3|3812.5|3819.8|3817|3798|3795.2|6771
1601564700000|2020-10-01 15:05:00|3815|3812.2|3792|3789.2|3815|3812.2|3792|3789.2|4810
1601565000000|2020-10-01 15:10:00|3791.3|3788.5|3794|3791.2|3801|3798.2|3785.8|3783|3334
1601565300000|2020-10-01 15:15:00|3793.3|3790.5|3786|3783.2|3796|3793.2|3778.8|3776|5074
1601565600000|2020-10-01 15:20:00|3786.3|3783.5|3787|3784.2|3797.6|3794.8|3784|3781.2|4888
1601565900000|2020-10-01 15:25:00|3787.6|3784.8|3807|3804.2|3808|3805.2|3784|3781.2|4696
1601566200000|2020-10-01 15:30:00|3806.8|3804|3791.9|3789.1|3808|3805.2|3785.4|3782.6|6277
1601566500000|2020-10-01 15:35:00|3792.4|3789.6|3792|3789.2|3794.4|3791.6|3784.4|3781.6|3257
1601566800000|2020-10-01 15:40:00|3792.2|3789.4|3793.4|3790.6|3794.4|3791.6|3775|3772.2|4184
1601567100000|2020-10-01 15:45:00|3793.6|3790.8|3799.2|3796.4|3804.2|3801.4|3789|3786.2|3315
1601567400000|2020-10-01 15:50:00|3800|3797.2|3827.8|3825|3828|3825.2|3795.6|3792.8|7354
1601567700000|2020-10-01 15:55:00|3827.5|3824.7|3831.8|3829|3833.8|3831|3822|3819.2|4017
1601568000000|2020-10-01 16:00:00|3831|3828.2|3826.8|3824|3833|3830.2|3818.4|3815.6|3648
1601568300000|2020-10-01 16:05:00|3826.2|3823.4|3832.8|3830|3841|3838.2|3826.2|3823.4|5440
1601568600000|2020-10-01 16:10:00|3831.8|3829|3826|3823.2|3832.8|3830|3824|3821.2|3608
1601568900000|2020-10-01 16:15:00|3825.4|3822.6|3822|3819.2|3829|3826.2|3815|3812.2|4490
1601569200000|2020-10-01 16:20:00|3822.3|3819.5|3813|3810.2|3830|3827.2|3812|3809.2|3443
1601569500000|2020-10-01 16:25:00|3814|3811.2|3831|3828.2|3832|3829.2|3813.7|3810.9|3011
1601569800000|2020-10-01 16:30:00|3830.4|3827.6|3835.6|3832.8|3835.8|3833|3821|3818.2|7319
1601570100000|2020-10-01 16:35:00|3835.8|3833|3837|3834.2|3840|3837.2|3832.8|3830|3251
1601570400000|2020-10-01 16:40:00|3837.6|3834.8|3834|3831.2|3843|3840.2|3833|3830.2|3186
1601570700000|2020-10-01 16:45:00|3833.8|3831|3841|3838.2|3842.8|3840|3832|3829.2|3040
1601571000000|2020-10-01 16:50:00|3841.6|3838.8|3837|3834.2|3844|3841.2|3835|3832.2|2151
1601571300000|2020-10-01 16:55:00|3836.8|3834|3839|3836.2|3842.8|3840|3825.2|3822.4|3276
1601571600000|2020-10-01 17:00:00|3838.8|3836|3839.7|3836.9|3841|3838.2|3831|3828.2|2759
1601571900000|2020-10-01 17:05:00|3839.9|3837.1|3833.9|3831.1|3840.9|3838.1|3830.2|3827.4|2120
1601572200000|2020-10-01 17:10:00|3833.7|3830.9|3866.7|3863.9|3867|3864.2|3833.7|3830.9|5912
1601572500000|2020-10-01 17:15:00|3866.5|3863.7|3865.1|3862.3|3876.1|3873.3|3864.1|3861.3|5050
1601572800000|2020-10-01 17:20:00|3864.9|3862.1|3870.9|3868.1|3872.1|3869.3|3862.1|3859.3|2398
1601573100000|2020-10-01 17:25:00|3870.6|3867.8|3875.9|3873.1|3876.7|3873.9|3868.6|3865.8|1874
1601573400000|2020-10-01 17:30:00|3876.2|3873.4|3880.1|3877.3|3882.7|3879.9|3870.9|3868.1|3576
1601573700000|2020-10-01 17:35:00|3879.9|3877.1|3882.7|3879.9|3885.9|3883.1|3877.7|3874.9|2075
1601574000000|2020-10-01 17:40:00|3882.9|3880.1|3881.7|3878.9|3886.1|3883.3|3879.7|3876.9|1620
1601574300000|2020-10-01 17:45:00|3881.9|3879.1|3884.4|3881.6|3888.1|3885.3|3876.7|3873.9|1839
1601574600000|2020-10-01 17:50:00|3884.1|3881.3|3884.1|3881.3|3888.1|3885.3|3877.1|3874.3|2023
1601574900000|2020-10-01 17:55:00|3883.9|3881.1|3861.1|3858.3|3883.9|3881.1|3860.1|3857.3|3705
1601575200000|2020-10-01 18:00:00|3861.7|3858.9|3866.9|3864.1|3873.1|3870.3|3861.1|3858.3|4803
1601575500000|2020-10-01 18:05:00|3866.7|3863.9|3855.9|3853.1|3869.1|3866.3|3854.1|3851.3|3616
1601575800000|2020-10-01 18:10:00|3855.1|3852.3|3857.9|3855.1|3858.1|3855.3|3848.9|3846.1|3304
1601576100000|2020-10-01 18:15:00|3857.1|3854.3|3876.6|3873.8|3878.1|3875.3|3847.1|3844.3|5130
1601576400000|2020-10-01 18:20:00|3876.3|3873.5|3871.1|3868.3|3880.1|3877.3|3865.9|3863.1|4201
1601576700000|2020-10-01 18:25:00|3870.9|3868.1|3882.7|3879.9|3893.8|3891|3854.5|3851.7|19244
1601577000000|2020-10-01 18:30:00|3883.9|3881.1|3885.7|3882.9|3891.1|3888.3|3881.1|3878.3|3869
1601577300000|2020-10-01 18:35:00|3885.1|3882.3|3886.8|3884|3888.1|3885.3|3883.9|3881.1|2820
1601577600000|2020-10-01 18:40:00|3886.5|3883.7|3889.1|3886.3|3889.1|3886.3|3885.1|3882.3|2223
1601577900000|2020-10-01 18:45:00|3888.9|3886.1|3885.9|3883.1|3889.1|3886.3|3881.1|3878.3|837
1601578200000|2020-10-01 18:50:00|3886.1|3883.3|3888.1|3885.3|3889.7|3886.9|3883.9|3881.1|554
1601578500000|2020-10-01 18:55:00|3887.9|3885.1|3887.4|3884.6|3892.1|3889.3|3886.4|3883.6|653
1601578800000|2020-10-01 19:00:00|3887.1|3884.3|3886.1|3883.3|3889.9|3887.1|3885.1|3882.3|515
1601579100000|2020-10-01 19:05:00|3885.9|3883.1|3879.1|3876.3|3888.1|3885.3|3878.1|3875.3|843
1601579400000|2020-10-01 19:10:00|3879.7|3876.9|3874.9|3872.1|3880.1|3877.3|3873.7|3870.9|596
1601579700000|2020-10-01 19:15:00|3875.1|3872.3|3875.1|3872.3|3877.3|3874.5|3872.7|3869.9|1409
1601580000000|2020-10-01 19:20:00|3874.5|3871.7|3867.3|3864.5|3877.5|3874.7|3867.3|3864.5|400
1601580300000|2020-10-01 19:25:00|3868.3|3865.5|3870.3|3867.5|3871.1|3868.3|3867.1|3864.3|447
1601580600000|2020-10-01 19:30:00|3870.1|3867.3|3870.3|3867.5|3871.1|3868.3|3867.1|3864.3|326
1601580900000|2020-10-01 19:35:00|3870.2|3867.4|3874.8|3872|3876.3|3873.5|3869.2|3866.4|636
1601581200000|2020-10-01 19:40:00|3875.2|3872.4|3877.4|3874.6|3878.4|3875.6|3874.5|3871.7|382
1601581500000|2020-10-01 19:45:00|3876.5|3873.7|3880.4|3877.6|3880.4|3877.6|3875.2|3872.4|473
1601581800000|2020-10-01 19:50:00|3880.7|3877.9|3880.4|3877.6|3886.5|3883.7|3879.4|3876.6|633
1601582100000|2020-10-01 19:55:00|3880.2|3877.4|3880.2|3877.4|3881.4|3878.6|3877.2|3874.4|655
1601582400000|2020-10-01 20:00:00|3879.6|3876.8|3878.2|3875.4|3880.9|3878.1|3877.2|3874.4|225
1601582700000|2020-10-01 20:05:00|3878.4|3875.6|3879.4|3876.6|3881.8|3879|3878.4|3875.6|219
1601583000000|2020-10-01 20:10:00|3879.9|3877.1|3875.4|3872.6|3880.2|3877.4|3875.4|3872.6|400
1601583300000|2020-10-01 20:15:00|3876.2|3873.4|3878.4|3875.6|3878.4|3875.6|3875.9|3873.1|227
1601583600000|2020-10-01 20:20:00|3879.2|3876.4|3878.4|3875.6|3879.4|3876.6|3878.2|3875.4|54
1601583900000|2020-10-01 20:25:00|3878.7|3875.9|3880.4|3877.6|3881.2|3878.4|3878.2|3875.4|89
1601584200000|2020-10-01 20:30:00|3879.4|3876.6|3877.2|3874.4|3879.4|3876.6|3875.2|3872.4|207
1601584500000|2020-10-01 20:35:00|3877.4|3874.6|3880.2|3877.4|3881.2|3878.4|3876.4|3873.6|130
1601584800000|2020-10-01 20:40:00|3880.4|3877.6|3881.2|3878.4|3881.2|3878.4|3880.2|3877.4|61
1601585100000|2020-10-01 20:45:00|3881.4|3878.6|3874.4|3871.6|3882.4|3879.6|3874.2|3871.4|424
1601585400000|2020-10-01 20:50:00|3875|3872.2|3875.9|3873.1|3880.6|3877.8|3875|3872.2|318
1601585700000|2020-10-01 20:55:00|3875.6|3872.8|3868.6|3865.8|3879.6|3876.8|3868.4|3865.6|668
1601589600000|2020-10-01 22:00:00|3871.6|3868.8|3872.5|3869.7|3878|3875.2|3871|3868.2|420
1601589900000|2020-10-01 22:05:00|3873.5|3870.7|3869.5|3866.7|3873.5|3870.7|3868.5|3865.7|124
1601590200000|2020-10-01 22:10:00|3870.1|3867.3|3871.5|3868.7|3872.5|3869.7|3869.5|3866.7|109
1601590500000|2020-10-01 22:15:00|3871.8|3869|3873.5|3870.7|3873.8|3871|3871.5|3868.7|60
1601590800000|2020-10-01 22:20:00|3872.5|3869.7|3874|3871.2|3874.1|3871.3|3871.5|3868.7|82
1601591100000|2020-10-01 22:25:00|3874.3|3871.5|3870.5|3867.7|3874.5|3871.7|3868.3|3865.5|153
1601591400000|2020-10-01 22:30:00|3870.3|3867.5|3870.5|3867.7|3873.5|3870.7|3867.5|3864.7|175
1601591700000|2020-10-01 22:35:00|3870.2|3867.4|3871.5|3868.7|3872.5|3869.7|3868.5|3865.7|79
1601592000000|2020-10-01 22:40:00|3871.3|3868.5|3873.3|3870.5|3873.3|3870.5|3870.5|3867.7|26
1601592300000|2020-10-01 22:45:00|3872.5|3869.7|3873.3|3870.5|3873.3|3870.5|3872.5|3869.7|23
1601592600000|2020-10-01 22:50:00|3872.8|3870|3872.5|3869.7|3873.3|3870.5|3871.5|3868.7|42
1601592900000|2020-10-01 22:55:00|3872.8|3870|3871.5|3868.7|3873.3|3870.5|3871.5|3868.7|40
1601593200000|2020-10-01 23:00:00|3873.5|3870.7|3870.3|3867.5|3873.5|3870.7|3869.5|3866.7|127
1601593500000|2020-10-01 23:05:00|3869.6|3866.8|3865.5|3862.7|3869.6|3866.8|3864.5|3861.7|168
1601593800000|2020-10-01 23:10:00|3866.1|3863.3|3863.5|3860.7|3866.3|3863.5|3861.5|3858.7|241
1601594100000|2020-10-01 23:15:00|3862.8|3860|3864.5|3861.7|3864.5|3861.7|3862.5|3859.7|58
1601594400000|2020-10-01 23:20:00|3864.8|3862|3861.5|3858.7|3864.8|3862|3860.5|3857.7|116
1601594700000|2020-10-01 23:25:00|3862.1|3859.3|3861.5|3858.7|3863.5|3860.7|3859.5|3856.7|121
1601595000000|2020-10-01 23:30:00|3861.8|3859|3863.3|3860.5|3863.3|3860.5|3860.5|3857.7|67
1601595300000|2020-10-01 23:35:00|3862.8|3860|3862.8|3860|3863.3|3860.5|3861.7|3858.9|34
1601595600000|2020-10-01 23:40:00|3862.5|3859.7|3862.5|3859.7|3863.3|3860.5|3862.3|3859.5|30
1601595900000|2020-10-01 23:45:00|3862.3|3859.5|3860.5|3857.7|3862.8|3860|3860.5|3857.7|102
1601596200000|2020-10-01 23:50:00|3860.3|3857.5|3860.3|3857.5|3861.5|3858.7|3859.5|3856.7|67
1601596500000|2020-10-01 23:55:00|3860|3857.2|3862.5|3859.7|3862.5|3859.7|3858.7|3855.9|129
1601596800000|2020-10-02 00:00:00|3861.9|3859.1|3867.5|3864.7|3871.5|3868.7|3859.5|3856.7|624
1601597100000|2020-10-02 00:05:00|3867.3|3864.5|3852.5|3849.7|3869.7|3866.9|3851.5|3848.7|757
1601597400000|2020-10-02 00:10:00|3852.3|3849.5|3853.5|3850.7|3856.5|3853.7|3847|3844.2|520
1601597700000|2020-10-02 00:15:00|3854.2|3851.4|3853.6|3850.8|3859.5|3856.7|3849.6|3846.8|294
1601598000000|2020-10-02 00:20:00|3853.3|3850.5|3852.6|3849.8|3854.6|3851.8|3850.6|3847.8|129
1601598300000|2020-10-02 00:25:00|3852.3|3849.5|3856.6|3853.8|3856.6|3853.8|3851.6|3848.8|98
1601598600000|2020-10-02 00:30:00|3855.6|3852.8|3845.6|3842.8|3855.6|3852.8|3845.6|3842.8|241
1601598900000|2020-10-02 00:35:00|3845.8|3843|3845.8|3843|3846.6|3843.8|3842.3|3839.5|248
1601599200000|2020-10-02 00:40:00|3845.2|3842.4|3839.8|3837|3846.6|3843.8|3837.6|3834.8|401
1601599500000|2020-10-02 00:45:00|3840.1|3837.3|3844.6|3841.8|3845.6|3842.8|3839.6|3836.8|348
1601599800000|2020-10-02 00:50:00|3844.8|3842|3849.8|3847|3850.8|3848|3844.8|3842|336
1601600100000|2020-10-02 00:55:00|3849.5|3846.7|3846.3|3843.5|3850.8|3848|3845.3|3842.5|202
1601600400000|2020-10-02 01:00:00|3846.6|3843.8|3851.8|3849|3852.6|3849.8|3845.6|3842.8|204
1601600700000|2020-10-02 01:05:00|3851.3|3848.5|3852.3|3849.5|3852.8|3850|3848.8|3846|149
1601601000000|2020-10-02 01:10:00|3851.8|3849|3847.8|3845|3851.8|3849|3847.8|3845|130
1601601300000|2020-10-02 01:15:00|3848.6|3845.8|3849.6|3846.8|3853.4|3850.6|3848.3|3845.5|152
1601601600000|2020-10-02 01:20:00|3848.6|3845.8|3848.6|3845.8|3848.6|3845.8|3845.6|3842.8|169
1601601900000|2020-10-02 01:25:00|3847.6|3844.8|3850.6|3847.8|3851.8|3849|3847.6|3844.8|131
1601602200000|2020-10-02 01:30:00|3851.6|3848.8|3851.6|3848.8|3853.8|3851|3850.6|3847.8|116
1601602500000|2020-10-02 01:35:00|3851.3|3848.5|3849.6|3846.8|3851.6|3848.8|3848.9|3846.1|76
1601602800000|2020-10-02 01:40:00|3849|3846.2|3846.6|3843.8|3849.3|3846.5|3846.4|3843.6|165
1601603100000|2020-10-02 01:45:00|3847.1|3844.3|3844.6|3841.8|3847.1|3844.3|3843.4|3840.6|186
1601603400000|2020-10-02 01:50:00|3844.8|3842|3844.9|3842.1|3845.8|3843|3842.6|3839.8|173
1601603700000|2020-10-02 01:55:00|3844.6|3841.8|3843.6|3840.8|3845.6|3842.8|3838.6|3835.8|196
1601604000000|2020-10-02 02:00:00|3843|3840.2|3840.6|3837.8|3844.3|3841.5|3840.3|3837.5|149
1601604300000|2020-10-02 02:05:00|3840.8|3838|3836.8|3834|3841.8|3839|3836.8|3834|245
1601604600000|2020-10-02 02:10:00|3837.4|3834.6|3839.6|3836.8|3839.8|3837|3834.8|3832|385
1601604900000|2020-10-02 02:15:00|3839.8|3837|3841.6|3838.8|3842.6|3839.8|3838.8|3836|136
1601605200000|2020-10-02 02:20:00|3841.3|3838.5|3840.6|3837.8|3841.8|3839|3840.3|3837.5|80
1601605500000|2020-10-02 02:25:00|3840|3837.2|3835.8|3833|3841.8|3839|3834.8|3832|485
1601605800000|2020-10-02 02:30:00|3835.6|3832.8|3837.9|3835.1|3838.8|3836|3834.8|3832|228
1601606100000|2020-10-02 02:35:00|3836.9|3834.1|3834.7|3831.9|3837.9|3835.1|3826.9|3824.1|804
1601606400000|2020-10-02 02:40:00|3834.4|3831.6|3828.9|3826.1|3834.9|3832.1|3828.7|3825.9|173
1601606700000|2020-10-02 02:45:00|3829.2|3826.4|3821.7|3818.9|3831.9|3829.1|3820.9|3818.1|714
1601607000000|2020-10-02 02:50:00|3821.4|3818.6|3819.9|3817.1|3822.9|3820.1|3816.9|3814.1|372
1601607300000|2020-10-02 02:55:00|3819.7|3816.9|3824.9|3822.1|3827.7|3824.9|3818.7|3815.9|273
1601607600000|2020-10-02 03:00:00|3823.9|3821.1|3826.7|3823.9|3826.9|3824.1|3823.9|3821.1|191
1601607900000|2020-10-02 03:05:00|3826.1|3823.3|3827.9|3825.1|3827.9|3825.1|3824.9|3822.1|154
1601608200000|2020-10-02 03:10:00|3828.5|3825.7|3828.7|3825.9|3830.5|3827.7|3827.7|3824.9|138
1601608500000|2020-10-02 03:15:00|3828.9|3826.1|3834.9|3832.1|3835.9|3833.1|3828.7|3825.9|355
1601608800000|2020-10-02 03:20:00|3835.1|3832.3|3836.7|3833.9|3838.9|3836.1|3834.9|3832.1|243
1601609100000|2020-10-02 03:25:00|3836.4|3833.6|3837.9|3835.1|3839.2|3836.4|3836.4|3833.6|110
1601609400000|2020-10-02 03:30:00|3838.5|3835.7|3835.9|3833.1|3842.7|3839.9|3833.3|3830.5|459
1601609700000|2020-10-02 03:35:00|3836.5|3833.7|3838.9|3836.1|3839.9|3837.1|3836.5|3833.7|138
1601610000000|2020-10-02 03:40:00|3838.7|3835.9|3836.7|3833.9|3839.9|3837.1|3835.9|3833.1|112
1601610300000|2020-10-02 03:45:00|3836.9|3834.1|3838.7|3835.9|3838.9|3836.1|3835.9|3833.1|43
1601610600000|2020-10-02 03:50:00|3838.9|3836.1|3843.9|3841.1|3844.9|3842.1|3838.7|3835.9|191
1601610900000|2020-10-02 03:55:00|3843.3|3840.5|3843.7|3840.9|3845.9|3843.1|3842.9|3840.1|147
1601611200000|2020-10-02 04:00:00|3843.9|3841.1|3843.7|3840.9|3844.7|3841.9|3842.7|3839.9|86
1601611500000|2020-10-02 04:05:00|3843.9|3841.1|3846.7|3843.9|3846.9|3844.1|3843.7|3840.9|70
1601611800000|2020-10-02 04:10:00|3846.4|3843.6|3845.7|3842.9|3846.7|3843.9|3843.9|3841.1|96
1601612100000|2020-10-02 04:15:00|3844.7|3841.9|3849.7|3846.9|3849.7|3846.9|3844.7|3841.9|133
1601612400000|2020-10-02 04:20:00|3849.9|3847.1|3846.7|3843.9|3849.9|3847.1|3846.7|3843.9|74
1601612700000|2020-10-02 04:25:00|3846.1|3843.3|3844.7|3841.9|3846.7|3843.9|3842.4|3839.6|150
1601613000000|2020-10-02 04:30:00|3845|3842.2|3849.7|3846.9|3850|3847.2|3843.9|3841.1|274
1601613300000|2020-10-02 04:35:00|3849.1|3846.3|3847.7|3844.9|3849.7|3846.9|3845.7|3842.9|80
1601613600000|2020-10-02 04:40:00|3848|3845.2|3848.2|3845.4|3848.7|3845.9|3846.7|3843.9|78
1601613900000|2020-10-02 04:45:00|3848.5|3845.7|3852.8|3850|3854.7|3851.9|3847.7|3844.9|482
1601614200000|2020-10-02 04:50:00|3851.8|3849|3841.8|3839|3853.8|3851|3840.8|3838|397
1601614500000|2020-10-02 04:55:00|3842|3839.2|3829.8|3827|3843.2|3840.4|3825.5|3822.7|1220
1601614800000|2020-10-02 05:00:00|3829.2|3826.4|3815.5|3812.7|3829.8|3827|3809|3806.2|2244
1601615100000|2020-10-02 05:05:00|3815.3|3812.5|3805.8|3803|3815.8|3813|3799.8|3797|1623
1601615400000|2020-10-02 05:10:00|3805.6|3802.8|3807.5|3804.7|3816.8|3814|3801.8|3799|1306
1601615700000|2020-10-02 05:15:00|3807.2|3804.4|3798.5|3795.7|3809.8|3807|3798.5|3795.7|643
1601616000000|2020-10-02 05:20:00|3798.8|3796|3789.5|3786.7|3799.8|3797|3787.8|3785|1528
1601616300000|2020-10-02 05:25:00|3789.8|3787|3790.8|3788|3792.8|3790|3787.8|3785|703
1601616600000|2020-10-02 05:30:00|3791|3788.2|3783.8|3781|3791.8|3789|3783|3780.2|1070
1601616900000|2020-10-02 05:35:00|3784|3781.2|3780|3777.2|3784.8|3782|3776|3773.2|1253
1601617200000|2020-10-02 05:40:00|3779.8|3777|3776|3773.2|3783.5|3780.7|3771|3768.2|1429
1601617500000|2020-10-02 05:45:00|3776.8|3774|3770.8|3768|3777.8|3775|3770.5|3767.7|917
1601617800000|2020-10-02 05:50:00|3771|3768.2|3752.8|3750|3771.8|3769|3742.4|3739.6|2896
1601618100000|2020-10-02 05:55:00|3753.6|3750.8|3741.8|3739|3754.6|3751.8|3736.2|3733.4|1261
1601618400000|2020-10-02 06:00:00|3742.1|3739.3|3739.8|3737|3750.8|3748|3737.5|3734.7|1300
1601618700000|2020-10-02 06:05:00|3740.1|3737.3|3747.8|3745|3748|3745.2|3735.8|3733|874
1601619000000|2020-10-02 06:10:00|3747.6|3744.8|3745.8|3743|3749.3|3746.5|3744|3741.2|905
1601619300000|2020-10-02 06:15:00|3746.6|3743.8|3747.6|3744.8|3750.4|3747.6|3743.8|3741|834
1601619600000|2020-10-02 06:20:00|3747.1|3744.3|3776.8|3774|3780.6|3777.8|3746.6|3743.8|2468
1601619900000|2020-10-02 06:25:00|3777.5|3774.7|3776.8|3774|3782.8|3780|3767.6|3764.8|1549
1601620200000|2020-10-02 06:30:00|3777.6|3774.8|3772.8|3770|3780.8|3778|3771.8|3769|811
1601620500000|2020-10-02 06:35:00|3772.6|3769.8|3768.8|3766|3774.8|3772|3764|3761.2|1016
1601620800000|2020-10-02 06:40:00|3768.5|3765.7|3761.8|3759|3769.6|3766.8|3756.8|3754|656
1601621100000|2020-10-02 06:45:00|3762.4|3759.6|3751.8|3749|3763.6|3760.8|3750.8|3748|1122
1601621400000|2020-10-02 06:50:00|3752.6|3749.8|3763.8|3761|3763.8|3761|3752|3749.2|547
1601621700000|2020-10-02 06:55:00|3764.6|3761.8|3776.8|3774|3776.8|3774|3763.8|3761|992
1601622000000|2020-10-02 07:00:00|3776.5|3773.7|3774.8|3772|3778.8|3776|3765.8|3763|1023
1601622300000|2020-10-02 07:05:00|3774.6|3771.8|3776.7|3773.9|3780.9|3778.1|3771.9|3769.1|980
1601622600000|2020-10-02 07:10:00|3776.9|3774.1|3778.1|3775.3|3782.1|3779.3|3772.9|3770.1|799
1601622900000|2020-10-02 07:15:00|3778.7|3775.9|3790.9|3788.1|3791.7|3788.9|3772.9|3770.1|1551
1601623200000|2020-10-02 07:20:00|3791.5|3788.7|3789.9|3787.1|3795.2|3792.4|3786.9|3784.1|824
1601623500000|2020-10-02 07:25:00|3790.5|3787.7|3792.9|3790.1|3795.5|3792.7|3789.7|3786.9|433
1601623800000|2020-10-02 07:30:00|3793.5|3790.7|3795.9|3793.1|3796.9|3794.1|3788.3|3785.5|722
1601624100000|2020-10-02 07:35:00|3796.5|3793.7|3784.1|3781.3|3796.9|3794.1|3782.9|3780.1|852
1601624400000|2020-10-02 07:40:00|3783.9|3781.1|3787.9|3785.1|3788.9|3786.1|3775.9|3773.1|844
1601624700000|2020-10-02 07:45:00|3787.1|3784.3|3766.9|3764.1|3787.1|3784.3|3765.9|3763.1|1313
1601625000000|2020-10-02 07:50:00|3766.6|3763.8|3766.9|3764.1|3769.9|3767.1|3761.7|3758.9|778
1601625300000|2020-10-02 07:55:00|3767.5|3764.7|3770.9|3768.1|3771.9|3769.1|3764.7|3761.9|701
1601625600000|2020-10-02 08:00:00|3770.4|3767.6|3781.9|3779.1|3783.7|3780.9|3767.9|3765.1|1080
1601625900000|2020-10-02 08:05:00|3782.1|3779.3|3771.9|3769.1|3786.1|3783.3|3771.1|3768.3|688
1601626200000|2020-10-02 08:10:00|3771.1|3768.3|3770.9|3768.1|3772.9|3770.1|3765.9|3763.1|793
1601626500000|2020-10-02 08:15:00|3770.3|3767.5|3773.9|3771.1|3773.9|3771.1|3768.9|3766.1|429
1601626800000|2020-10-02 08:20:00|3774.1|3771.3|3779.9|3777.1|3782.9|3780.1|3770.9|3768.1|625
1601627100000|2020-10-02 08:25:00|3780.1|3777.3|3769.9|3767.1|3788.1|3785.3|3768.9|3766.1|1175
1601627400000|2020-10-02 08:30:00|3769.3|3766.5|3776.9|3774.1|3779.9|3777.1|3765.1|3762.3|1043
1601627700000|2020-10-02 08:35:00|3777.5|3774.7|3766.9|3764.1|3780.9|3778.1|3766.9|3764.1|586
1601628000000|2020-10-02 08:40:00|3766.3|3763.5|3767.9|3765.1|3768.9|3766.1|3759.9|3757.1|1038
1601628300000|2020-10-02 08:45:00|3768.5|3765.7|3766.7|3763.9|3768.9|3766.1|3761.1|3758.3|696
1601628600000|2020-10-02 08:50:00|3766.1|3763.3|3768.9|3766.1|3769.7|3766.9|3764.7|3761.9|325
1601628900000|2020-10-02 08:55:00|3769.5|3766.7|3766.9|3764.1|3769.7|3766.9|3763.7|3760.9|647
1601629200000|2020-10-02 09:00:00|3766.6|3763.8|3771.9|3769.1|3772.7|3769.9|3757.9|3755.1|1016
1601629500000|2020-10-02 09:05:00|3771.7|3768.9|3776.7|3773.9|3782.9|3780.1|3769.7|3766.9|969
1601629800000|2020-10-02 09:10:00|3776.4|3773.6|3768.9|3766.1|3776.7|3773.9|3764.9|3762.1|711
1601630100000|2020-10-02 09:15:00|3769.2|3766.4|3754.9|3752.1|3769.9|3767.1|3754.2|3751.4|1016
1601630400000|2020-10-02 09:20:00|3755.7|3752.9|3752.7|3749.9|3767.9|3765.1|3752.5|3749.7|2212
1601630700000|2020-10-02 09:25:00|3753|3750.2|3753|3750.2|3758.7|3755.9|3750.2|3747.4|1495
1601631000000|2020-10-02 09:30:00|3752.4|3749.6|3755|3752.2|3760.8|3758|3751.2|3748.4|910
1601631300000|2020-10-02 09:35:00|3754.8|3752|3753|3750.2|3757.8|3755|3751.4|3748.6|509
1601631600000|2020-10-02 09:40:00|3753.8|3751|3716|3713.2|3755|3752.2|3706.2|3703.4|5798
1601631900000|2020-10-02 09:45:00|3715.4|3712.6|3730|3727.2|3735|3732.2|3709|3706.2|2644
1601632200000|2020-10-02 09:50:00|3729.4|3726.6|3738|3735.2|3739.2|3736.4|3728.7|3725.9|1015
1601632500000|2020-10-02 09:55:00|3737.8|3735|3725|3722.2|3738|3735.2|3723|3720.2|1046
1601632800000|2020-10-02 10:00:00|3724.4|3721.6|3727.8|3725|3730|3727.2|3715.2|3712.4|1120
1601633100000|2020-10-02 10:05:00|3728|3725.2|3721.2|3718.4|3728|3725.2|3720|3717.2|747
1601633400000|2020-10-02 10:10:00|3721.5|3718.7|3712|3709.2|3722.2|3719.4|3711.2|3708.4|878
1601633700000|2020-10-02 10:15:00|3712.2|3709.4|3702.7|3699.9|3712.2|3709.4|3697.2|3694.4|2287
1601634000000|2020-10-02 10:20:00|3703|3700.2|3701.8|3699|3703.8|3701|3694|3691.2|1468
1601634300000|2020-10-02 10:25:00|3701.2|3698.4|3714.2|3711.4|3715|3712.2|3701.2|3698.4|1427
1601634600000|2020-10-02 10:30:00|3714.5|3711.7|3717|3714.2|3719|3716.2|3707.2|3704.4|2044
1601634900000|2020-10-02 10:35:00|3716.4|3713.6|3725.2|3722.4|3726|3723.2|3710.2|3707.4|1744
1601635200000|2020-10-02 10:40:00|3725|3722.2|3729|3726.2|3730.2|3727.4|3720.2|3717.4|865
1601635500000|2020-10-02 10:45:00|3728.2|3725.4|3721.2|3718.4|3731|3728.2|3719|3716.2|793
1601635800000|2020-10-02 10:50:00|3721.7|3718.9|3727.2|3724.4|3732.2|3729.4|3721.7|3718.9|800
1601636100000|2020-10-02 10:55:00|3727.5|3724.7|3726.2|3723.4|3730|3727.2|3719.8|3717|498
1601636400000|2020-10-02 11:00:00|3726.8|3724|3728.2|3725.4|3730.2|3727.4|3720.2|3717.4|666
1601636700000|2020-10-02 11:05:00|3728|3725.2|3714.2|3711.4|3728.7|3725.9|3713.2|3710.4|809
1601637000000|2020-10-02 11:10:00|3714.5|3711.7|3723.2|3720.4|3728|3725.2|3714|3711.2|629
1601637300000|2020-10-02 11:15:00|3723.8|3721|3730.8|3728|3732|3729.2|3723.8|3721|657
1601637600000|2020-10-02 11:20:00|3731.2|3728.4|3724|3721.2|3735.2|3732.4|3723.2|3720.4|1030
1601637900000|2020-10-02 11:25:00|3724.2|3721.4|3735|3732.2|3735|3732.2|3718.2|3715.4|1012
1601638200000|2020-10-02 11:30:00|3734.5|3731.7|3743.3|3740.5|3753|3750.2|3732.2|3729.4|2734
1601638500000|2020-10-02 11:35:00|3743.8|3741|3755.8|3753|3756.3|3753.5|3741|3738.2|1399
1601638800000|2020-10-02 11:40:00|3755.6|3752.8|3753.1|3750.3|3759.1|3756.3|3750.3|3747.5|1026
1601639100000|2020-10-02 11:45:00|3752.3|3749.5|3753.1|3750.3|3756.1|3753.3|3745.3|3742.5|1020
1601639400000|2020-10-02 11:50:00|3752.6|3749.8|3743.9|3741.1|3755.1|3752.3|3743.9|3741.1|773
1601639700000|2020-10-02 11:55:00|3743.3|3740.5|3729.1|3726.3|3743.3|3740.5|3729.1|3726.3|1762
1601640000000|2020-10-02 12:00:00|3728.3|3725.5|3739.1|3736.3|3744.3|3741.5|3724.3|3721.5|2049
1601640300000|2020-10-02 12:05:00|3738.3|3735.5|3747.1|3744.3|3748.3|3745.5|3736.1|3733.3|903
1601640600000|2020-10-02 12:10:00|3746.1|3743.3|3758.1|3755.3|3764.4|3761.6|3744.9|3742.1|1886
1601640900000|2020-10-02 12:15:00|3758.3|3755.5|3757.9|3755.1|3762.9|3760.1|3752.4|3749.6|1833
1601641200000|2020-10-02 12:20:00|3757.1|3754.3|3748.3|3745.5|3757.9|3755.1|3746.1|3743.3|915
1601641500000|2020-10-02 12:25:00|3748.9|3746.1|3745.1|3742.3|3749.3|3746.5|3743.1|3740.3|744
1601641800000|2020-10-02 12:30:00|3744.8|3742|3747.1|3744.3|3752.3|3749.5|3735.4|3732.6|2152
1601642100000|2020-10-02 12:35:00|3746.8|3744|3743.3|3740.5|3748.9|3746.1|3738.1|3735.3|1350
1601642400000|2020-10-02 12:40:00|3743.1|3740.3|3730.1|3727.3|3745.9|3743.1|3729.8|3727|1729
1601642700000|2020-10-02 12:45:00|3729.5|3726.7|3717.6|3714.8|3731.1|3728.3|3715.1|3712.3|2456
1601643000000|2020-10-02 12:50:00|3717.9|3715.1|3711.3|3708.5|3718.9|3716.1|3705.3|3702.5|2841
1601643300000|2020-10-02 12:55:00|3711.9|3709.1|3713.1|3710.3|3716.1|3713.3|3706.1|3703.3|1952
1601643600000|2020-10-02 13:00:00|3712.8|3710|3700.5|3697.7|3713.3|3710.5|3677.5|3674.7|14945
1601643900000|2020-10-02 13:05:00|3699.9|3697.1|3705.3|3702.5|3705.9|3703.1|3692.5|3689.7|4230
1601644200000|2020-10-02 13:10:00|3704.7|3701.9|3695.1|3692.3|3704.7|3701.9|3684.3|3681.5|3533
1601644500000|2020-10-02 13:15:00|3694.3|3691.5|3699.3|3696.5|3706.1|3703.3|3689.1|3686.3|2668
1601644800000|2020-10-02 13:20:00|3698.3|3695.5|3688.1|3685.3|3699.3|3696.5|3681.3|3678.5|2558
1601645100000|2020-10-02 13:25:00|3688.3|3685.5|3698.7|3695.9|3699.7|3696.9|3682.8|3680|6220
1601645400000|2020-10-02 13:30:00|3699.5|3696.7|3683.1|3680.3|3699.5|3696.7|3676.9|3674.1|5147
1601645700000|2020-10-02 13:35:00|3682.9|3680.1|3735.9|3733.1|3739.7|3736.9|3682.1|3679.3|9337
1601646000000|2020-10-02 13:40:00|3736.2|3733.4|3749.7|3746.9|3755.5|3752.7|3731.9|3729.1|283618
1601646300000|2020-10-02 13:45:00|3749.1|3746.3|3742.7|3739.9|3751.7|3748.9|3736.7|3733.9|4062
1601646600000|2020-10-02 13:50:00|3742.9|3740.1|3723.7|3720.9|3744.7|3741.9|3717.4|3714.6|3034
1601646900000|2020-10-02 13:55:00|3723.1|3720.3|3730.2|3727.4|3732.2|3729.4|3716.9|3714.1|2212
1601647200000|2020-10-02 14:00:00|3729.9|3727.1|3720.7|3717.9|3730.7|3727.9|3716.9|3714.1|2869
1601647500000|2020-10-02 14:05:00|3720.4|3717.6|3744|3741.2|3744.7|3741.9|3717.9|3715.1|2997
1601647800000|2020-10-02 14:10:00|3743.7|3740.9|3746.7|3743.9|3752|3749.2|3734|3731.2|3420
1601648100000|2020-10-02 14:15:00|3747.3|3744.5|3752|3749.2|3752.8|3750|3736.7|3733.9|2097
1601648400000|2020-10-02 14:20:00|3751.8|3749|3746.5|3743.7|3757.8|3755|3746|3743.2|2550
1601648700000|2020-10-02 14:25:00|3747.1|3744.3|3759.8|3757|3766|3763.2|3742.3|3739.5|3209
1601649000000|2020-10-02 14:30:00|3760.3|3757.5|3770.8|3768|3773.8|3771|3752.6|3749.8|2442
1601649300000|2020-10-02 14:35:00|3770.6|3767.8|3755.8|3753|3772.6|3769.8|3755.6|3752.8|3102
1601649600000|2020-10-02 14:40:00|3755.6|3752.8|3737.6|3734.8|3763.8|3761|3736|3733.2|3136
1601649900000|2020-10-02 14:45:00|3737|3734.2|3740|3737.2|3745.8|3743|3731.8|3729|2426
1601650200000|2020-10-02 14:50:00|3739.8|3737|3747.8|3745|3749.4|3746.6|3736.6|3733.8|1537
1601650500000|2020-10-02 14:55:00|3748.1|3745.3|3743.3|3740.5|3748.8|3746|3735|3732.2|2296
1601650800000|2020-10-02 15:00:00|3743|3740.2|3756|3753.2|3757|3754.2|3735|3732.2|2338
1601651100000|2020-10-02 15:05:00|3755.6|3752.8|3756|3753.2|3766|3763.2|3749.8|3747|2286
1601651400000|2020-10-02 15:10:00|3755.8|3753|3760|3757.2|3766|3763.2|3750.7|3747.9|1854
1601651700000|2020-10-02 15:15:00|3759.4|3756.6|3755.8|3753|3762|3759.2|3748.6|3745.8|2558
1601652000000|2020-10-02 15:20:00|3755.6|3752.8|3760.8|3758|3769.8|3767|3755|3752.2|3093
1601652300000|2020-10-02 15:25:00|3761|3758.2|3772|3769.2|3777|3774.2|3750|3747.2|4273
1601652600000|2020-10-02 15:30:00|3772.6|3769.8|3785.6|3782.8|3792|3789.2|3769|3766.2|4718
1601652900000|2020-10-02 15:35:00|3785|3782.2|3785|3782.2|3792.6|3789.8|3781.8|3779|3972
1601653200000|2020-10-02 15:40:00|3784.5|3781.7|3776.6|3773.8|3787.8|3785|3768|3765.2|2539
1601653500000|2020-10-02 15:45:00|3776|3773.2|3772.6|3769.8|3777.8|3775|3765.6|3762.8|2133
1601653800000|2020-10-02 15:50:00|3772.8|3770|3764|3761.2|3778.6|3775.8|3761.8|3759|2173
1601654100000|2020-10-02 15:55:00|3764.6|3761.8|3747.8|3745|3765|3762.2|3747.2|3744.4|2050
1601654400000|2020-10-02 16:00:00|3748|3745.2|3747|3744.2|3758|3755.2|3746|3743.2|2571
1601654700000|2020-10-02 16:05:00|3746.8|3744|3760|3757.2|3765|3762.2|3743|3740.2|1986
1601655000000|2020-10-02 16:10:00|3759.5|3756.7|3765.8|3763|3776.6|3773.8|3753|3750.2|3456
1601655300000|2020-10-02 16:15:00|3765.6|3762.8|3779.5|3776.7|3780.6|3777.8|3760|3757.2|2044
1601655600000|2020-10-02 16:20:00|3779.3|3776.5|3776|3773.2|3782.8|3780|3772.5|3769.7|1579
1601655900000|2020-10-02 16:25:00|3775.8|3773|3770.1|3767.3|3778.1|3775.3|3769.1|3766.3|1012
1601656200000|2020-10-02 16:30:00|3769.8|3767|3758.5|3755.7|3772.1|3769.3|3753.1|3750.3|4154
1601656500000|2020-10-02 16:35:00|3758.3|3755.5|3767.5|3764.7|3768.5|3765.7|3754.5|3751.7|1179
1601656800000|2020-10-02 16:40:00|3767.3|3764.5|3761.4|3758.6|3770.1|3767.3|3758.6|3755.8|2475
1601657100000|2020-10-02 16:45:00|3761.6|3758.8|3759.9|3757.1|3766.1|3763.3|3756.1|3753.3|1069
1601657400000|2020-10-02 16:50:00|3760.1|3757.3|3754.1|3751.3|3760.4|3757.6|3751.1|3748.3|887
1601657700000|2020-10-02 16:55:00|3754.4|3751.6|3746.1|3743.3|3755.1|3752.3|3745.9|3743.1|1091
1601658000000|2020-10-02 17:00:00|3745.9|3743.1|3756.1|3753.3|3762.1|3759.3|3745.9|3743.1|1259
1601658300000|2020-10-02 17:05:00|3755.5|3752.7|3748.3|3745.5|3755.5|3752.7|3742.5|3739.7|2233
1601658600000|2020-10-02 17:10:00|3748.1|3745.3|3746.1|3743.3|3758.1|3755.3|3745.1|3742.3|1372
1601658900000|2020-10-02 17:15:00|3746.3|3743.5|3735.3|3732.5|3749.1|3746.3|3731.3|3728.5|1592
1601659200000|2020-10-02 17:20:00|3735.1|3732.3|3746.3|3743.5|3747.3|3744.5|3722.8|3720|2527
1601659500000|2020-10-02 17:25:00|3746.1|3743.3|3748.9|3746.1|3754.7|3751.9|3741.3|3738.5|1866
1601659800000|2020-10-02 17:30:00|3749.5|3746.7|3729.3|3726.5|3753.7|3750.9|3727.3|3724.5|2606
1601660100000|2020-10-02 17:35:00|3729.5|3726.7|3738.3|3735.5|3739.3|3736.5|3726.3|3723.5|1318
1601660400000|2020-10-02 17:40:00|3738.5|3735.7|3725.1|3722.3|3739.1|3736.3|3724.5|3721.7|2086
1601660700000|2020-10-02 17:45:00|3724.5|3721.7|3720.3|3717.5|3729.1|3726.3|3715.5|3712.7|2077
1601661000000|2020-10-02 17:50:00|3720.6|3717.8|3724.3|3721.5|3727.1|3724.3|3714.5|3711.7|1529
1601661300000|2020-10-02 17:55:00|3723.5|3720.7|3716.3|3713.5|3730.1|3727.3|3716.3|3713.5|1944
1601661600000|2020-10-02 18:00:00|3716.1|3713.3|3722.3|3719.5|3725.3|3722.5|3715.1|3712.3|2087
1601661900000|2020-10-02 18:05:00|3721.8|3719|3733.1|3730.3|3734.3|3731.5|3721.1|3718.3|2707
1601662200000|2020-10-02 18:10:00|3733.3|3730.5|3731.3|3728.5|3740.5|3737.7|3729.3|3726.5|2032
1601662500000|2020-10-02 18:15:00|3731.1|3728.3|3727.3|3724.5|3733.1|3730.3|3720.3|3717.5|3070
1601662800000|2020-10-02 18:20:00|3727.6|3724.8|3729.3|3726.5|3736.1|3733.3|3723.3|3720.5|2850
1601663100000|2020-10-02 18:25:00|3729.6|3726.8|3718.6|3715.8|3734.1|3731.3|3714.1|3711.3|9104
1601663400000|2020-10-02 18:30:00|3718.1|3715.3|3704.9|3702.1|3719.1|3716.3|3704.6|3701.8|10090
1601663700000|2020-10-02 18:35:00|3705.7|3702.9|3701.6|3698.8|3706.1|3703.3|3695.4|3692.6|4204
1601664000000|2020-10-02 18:40:00|3701.3|3698.5|3704.6|3701.8|3708.4|3705.6|3700.6|3697.8|1576
1601664300000|2020-10-02 18:45:00|3704.4|3701.6|3704.4|3701.6|3709.2|3706.4|3701.6|3698.8|1467
1601664600000|2020-10-02 18:50:00|3704.2|3701.4|3700.6|3697.8|3704.6|3701.8|3700.6|3697.8|480
1601664900000|2020-10-02 18:55:00|3701.2|3698.4|3708.4|3705.6|3710.6|3707.8|3701.2|3698.4|1008
1601665200000|2020-10-02 19:00:00|3708.6|3705.8|3708.6|3705.8|3709.6|3706.8|3704.4|3701.6|487
1601665500000|2020-10-02 19:05:00|3708.4|3705.6|3708.2|3705.4|3709.2|3706.4|3705.6|3702.8|397
1601665800000|2020-10-02 19:10:00|3708.5|3705.7|3702.4|3699.6|3715.2|3712.4|3698.6|3695.8|1741
1601666100000|2020-10-02 19:15:00|3702.6|3699.8|3705.4|3702.6|3706.6|3703.8|3701.2|3698.4|313
1601666400000|2020-10-02 19:20:00|3704.8|3702|3708.4|3705.6|3709.2|3706.4|3703.2|3700.4|369
1601666700000|2020-10-02 19:25:00|3708.2|3705.4|3710.6|3707.8|3711.4|3708.6|3706.6|3703.8|301
1601667000000|2020-10-02 19:30:00|3711.2|3708.4|3715.4|3712.6|3716.6|3713.8|3710.6|3707.8|863
1601667300000|2020-10-02 19:35:00|3714.6|3711.8|3717.6|3714.8|3717.6|3714.8|3714.6|3711.8|319
1601667600000|2020-10-02 19:40:00|3717.4|3714.6|3718.6|3715.8|3718.6|3715.8|3714.6|3711.8|521
1601667900000|2020-10-02 19:45:00|3718.4|3715.6|3719.6|3716.8|3720.6|3717.8|3717.6|3714.8|542
1601668200000|2020-10-02 19:50:00|3719.9|3717.1|3714.6|3711.8|3720.6|3717.8|3714.6|3711.8|356
1601668500000|2020-10-02 19:55:00|3714|3711.2|3712.6|3709.8|3714.6|3711.8|3711.2|3708.4|641
1601668800000|2020-10-02 20:00:00|3712.4|3709.6|3711.2|3708.4|3714.2|3711.4|3709.9|3707.1|543
1601669100000|2020-10-02 20:05:00|3712.2|3709.4|3710.6|3707.8|3712.9|3710.1|3710.2|3707.4|106
1601669400000|2020-10-02 20:10:00|3711.2|3708.4|3712.4|3709.6|3713.6|3710.8|3708.4|3705.6|575
1601669700000|2020-10-02 20:15:00|3712.2|3709.4|3710.4|3707.6|3712.4|3709.6|3708.6|3705.8|119
1601670000000|2020-10-02 20:20:00|3710.1|3707.3|3709.4|3706.6|3713.2|3710.4|3707.6|3704.8|198
1601670300000|2020-10-02 20:25:00|3709.2|3706.4|3715.2|3712.4|3715.9|3713.1|3708.6|3705.8|230
1601670600000|2020-10-02 20:30:00|3714.7|3711.9|3713.2|3710.4|3717.4|3714.6|3712.7|3709.9|308
1601670900000|2020-10-02 20:35:00|3712.9|3710.1|3712.4|3709.6|3713.4|3710.6|3712.4|3709.6|151
1601671200000|2020-10-02 20:40:00|3712.7|3709.9|3716.9|3714.1|3716.9|3714.1|3711.9|3709.1|178
1601671500000|2020-10-02 20:45:00|3716.7|3713.9|3717.5|3714.7|3720.5|3717.7|3713.9|3711.1|515
1601671800000|2020-10-02 20:50:00|3717.7|3714.9|3720.5|3717.7|3721.5|3718.7|3715.5|3712.7|442
1601672100000|2020-10-02 20:55:00|3720.2|3717.4|3714.8|3704.8|3721.8|3718.7|3707.2|3700.8|439
1601848800000|2020-10-04 22:00:00|3722.6|3719.8|3727.6|3724.8|3740.4|3737.6|3717.6|3714.8|1205
1601849100000|2020-10-04 22:05:00|3728.6|3725.8|3733.6|3730.8|3736.1|3733.3|3726.9|3724.1|589
1601849400000|2020-10-04 22:10:00|3733.4|3730.6|3739.1|3736.3|3739.6|3736.8|3729.1|3726.3|976
1601849700000|2020-10-04 22:15:00|3739.6|3736.8|3733.6|3730.8|3740.6|3737.8|3731.6|3728.8|313
1601850000000|2020-10-04 22:20:00|3734.1|3731.3|3738.6|3735.8|3738.6|3735.8|3733.6|3730.8|206
1601850300000|2020-10-04 22:25:00|3738.1|3735.3|3735.6|3732.8|3738.1|3735.3|3734.6|3731.8|119
1601850600000|2020-10-04 22:30:00|3736.1|3733.3|3730.6|3727.8|3736.6|3733.8|3730.6|3727.8|200
1601850900000|2020-10-04 22:35:00|3730.9|3728.1|3731.6|3728.8|3734.6|3731.8|3728.6|3725.8|250
1601851200000|2020-10-04 22:40:00|3731.4|3728.6|3730.6|3727.8|3733.6|3730.8|3730.6|3727.8|80
1601851500000|2020-10-04 22:45:00|3731.4|3728.6|3735.6|3732.8|3735.6|3732.8|3730.9|3728.1|96
1601851800000|2020-10-04 22:50:00|3734.9|3732.1|3733.7|3730.9|3735.6|3732.8|3733.6|3730.8|111
1601852100000|2020-10-04 22:55:00|3733.4|3730.6|3733.4|3730.6|3734.7|3731.9|3732.7|3729.9|51
1601852400000|2020-10-04 23:00:00|3733.7|3730.9|3735.4|3732.6|3736.4|3733.6|3733.4|3730.6|100
1601852700000|2020-10-04 23:05:00|3734.9|3732.1|3734.4|3731.6|3735.4|3732.6|3733.4|3730.6|47
1601853000000|2020-10-04 23:10:00|3734.7|3731.9|3737.2|3734.4|3737.4|3734.6|3734.7|3731.9|1848
1601853300000|2020-10-04 23:15:00|3737.4|3734.6|3737.2|3734.4|3738.2|3735.4|3734.2|3731.4|255
1601853600000|2020-10-04 23:20:00|3737.4|3734.6|3736.2|3733.4|3739.2|3736.4|3736.2|3733.4|183
1601853900000|2020-10-04 23:25:00|3735.4|3732.6|3736.2|3733.4|3736.4|3733.6|3734.2|3731.4|47
1601854200000|2020-10-04 23:30:00|3735.9|3733.1|3733.2|3730.4|3736.2|3733.4|3731.9|3729.1|117
1601854500000|2020-10-04 23:35:00|3732.7|3729.9|3739.2|3736.4|3739.4|3736.6|3732.7|3729.9|216
1601854800000|2020-10-04 23:40:00|3739.4|3736.6|3740.2|3737.4|3740.4|3737.6|3738.2|3735.4|103
1601855100000|2020-10-04 23:45:00|3739.7|3736.9|3742.2|3739.4|3742.4|3739.6|3738.2|3735.4|166
1601855400000|2020-10-04 23:50:00|3742.4|3739.6|3744.4|3741.6|3745.4|3742.6|3742.2|3739.4|252
1601855700000|2020-10-04 23:55:00|3744.7|3741.9|3746.2|3743.4|3749.4|3746.6|3744.7|3741.9|444
1601856000000|2020-10-05 00:00:00|3746.4|3743.6|3766.5|3763.7|3766.7|3763.9|3742.9|3740.1|1358
1601856300000|2020-10-05 00:05:00|3766.2|3763.4|3769.2|3766.4|3772|3769.2|3763.2|3760.4|958
1601856600000|2020-10-05 00:10:00|3769.5|3766.7|3772.5|3769.7|3775|3772.2|3767.2|3764.4|663
1601856900000|2020-10-05 00:15:00|3773.2|3770.4|3777.2|3774.4|3778.5|3775.7|3771.2|3768.4|591
1601857200000|2020-10-05 00:20:00|3776.2|3773.4|3774.2|3771.4|3778.5|3775.7|3773.2|3770.4|423
1601857500000|2020-10-05 00:25:00|3773.5|3770.7|3772.2|3769.4|3776.2|3773.4|3772.2|3769.4|259
1601857800000|2020-10-05 00:30:00|3772|3769.2|3774.2|3771.4|3775.2|3772.4|3771.2|3768.4|374
1601858100000|2020-10-05 00:35:00|3773.7|3770.9|3779|3776.2|3780.2|3777.4|3773.2|3770.4|417
1601858400000|2020-10-05 00:40:00|3779.2|3776.4|3778|3775.2|3780.2|3777.4|3777.2|3774.4|335
1601858700000|2020-10-05 00:45:00|3777.5|3774.7|3776.2|3773.4|3778.2|3775.4|3775.2|3772.4|160
1601859000000|2020-10-05 00:50:00|3776.7|3773.9|3776.2|3773.4|3777.2|3774.4|3775|3772.2|165
1601859300000|2020-10-05 00:55:00|3775.7|3772.9|3792|3789.2|3792|3789.2|3775.5|3772.7|896
1601859600000|2020-10-05 01:00:00|3793|3790.2|3783.2|3780.4|3796|3793.2|3782.2|3779.4|913
1601859900000|2020-10-05 01:05:00|3782.5|3779.7|3781|3778.2|3783|3780.2|3780.2|3777.4|274
1601860200000|2020-10-05 01:10:00|3780.5|3777.7|3779.3|3776.5|3782.2|3779.4|3777.2|3774.4|200
1601860500000|2020-10-05 01:15:00|3780|3777.2|3776.3|3773.5|3782|3779.2|3776.3|3773.5|302
1601860800000|2020-10-05 01:20:00|3776.5|3773.7|3781.3|3778.5|3782.3|3779.5|3776.3|3773.5|188
1601861100000|2020-10-05 01:25:00|3781.5|3778.7|3779.3|3776.5|3783.3|3780.5|3778.3|3775.5|346
1601861400000|2020-10-05 01:30:00|3778.8|3776|3777.5|3774.7|3779.3|3776.5|3777|3774.2|185
1601861700000|2020-10-05 01:35:00|3777.3|3774.5|3779.3|3776.5|3781.3|3778.5|3776.3|3773.5|181
1601862000000|2020-10-05 01:40:00|3779.5|3776.7|3780.3|3777.5|3782.5|3779.7|3776.5|3773.7|239
1601862300000|2020-10-05 01:45:00|3780.8|3778|3782|3779.2|3783.5|3780.7|3779.3|3776.5|233
1601862600000|2020-10-05 01:50:00|3782.3|3779.5|3782.3|3779.5|3783.3|3780.5|3780.3|3777.5|138
1601862900000|2020-10-05 01:55:00|3782|3779.2|3785.3|3782.5|3785.3|3782.5|3780.3|3777.5|203
1601863200000|2020-10-05 02:00:00|3784.5|3781.7|3795.8|3793|3799.3|3796.5|3782.5|3779.7|1106
1601863500000|2020-10-05 02:05:00|3796|3793.2|3790.3|3787.5|3797.3|3794.5|3788.5|3785.7|406
1601863800000|2020-10-05 02:10:00|3790.5|3787.7|3788.5|3785.7|3793|3790.2|3788.3|3785.5|211
1601864100000|2020-10-05 02:15:00|3789.5|3786.7|3788.3|3785.5|3791.5|3788.7|3785.5|3782.7|244
1601864400000|2020-10-05 02:20:00|3788.5|3785.7|3789.3|3786.5|3790.6|3787.8|3787.5|3784.7|118
1601864700000|2020-10-05 02:25:00|3788.6|3785.8|3794.3|3791.5|3794.8|3792|3788.3|3785.5|259
1601865000000|2020-10-05 02:30:00|3793.6|3790.8|3801.3|3798.5|3802.6|3799.8|3793.6|3790.8|584
1601865300000|2020-10-05 02:35:00|3802.1|3799.3|3802.1|3799.3|3802.3|3799.5|3798.3|3795.5|305
1601865600000|2020-10-05 02:40:00|3801.6|3798.8|3802.3|3799.5|3802.3|3799.5|3798.3|3795.5|168
1601865900000|2020-10-05 02:45:00|3801.6|3798.8|3803.3|3800.5|3805.1|3802.3|3801.3|3798.5|169
1601866200000|2020-10-05 02:50:00|3803.1|3800.3|3797.3|3794.5|3804.6|3801.8|3796.3|3793.5|687
1601866500000|2020-10-05 02:55:00|3796.8|3794|3794.1|3791.3|3797.3|3794.5|3793.3|3790.5|374
1601866800000|2020-10-05 03:00:00|3793.6|3790.8|3804.3|3801.5|3805.4|3801.5|3793.6|3790.8|483
1601867100000|2020-10-05 03:05:00|3805.1|3802.3|3811.3|3808.5|3818.6|3815.8|3804.3|3801.5|864
1601867400000|2020-10-05 03:10:00|3810.8|3808|3816.3|3813.5|3817.6|3814.8|3810.3|3807.5|399
1601867700000|2020-10-05 03:15:00|3816.1|3813.3|3818.3|3815.5|3820.3|3817.5|3816.1|3813.3|544
1601868000000|2020-10-05 03:20:00|3817.3|3814.5|3814.3|3811.5|3818.3|3815.5|3810.3|3807.5|565
1601868300000|2020-10-05 03:25:00|3814.6|3811.8|3814.3|3811.5|3816.3|3813.5|3813.3|3810.5|116
1601868600000|2020-10-05 03:30:00|3813.9|3811.1|3812.3|3809.5|3817.6|3814.8|3811.6|3808.8|303
1601868900000|2020-10-05 03:35:00|3813.3|3810.5|3818.4|3815.6|3819.4|3816.6|3812.3|3809.5|433
1601869200000|2020-10-05 03:40:00|3818.8|3816|3817.6|3814.8|3820.4|3817.6|3816.4|3813.6|270
1601869500000|2020-10-05 03:45:00|3816.6|3813.8|3819.6|3816.8|3820.6|3817.8|3816.6|3813.8|323
1601869800000|2020-10-05 03:50:00|3819.4|3816.6|3819.4|3816.6|3820.4|3817.6|3817.1|3814.3|207
1601870100000|2020-10-05 03:55:00|3819.1|3816.3|3814.9|3812.1|3820.1|3817.3|3812.4|3809.6|436
1601870400000|2020-10-05 04:00:00|3815.1|3812.3|3816.4|3813.6|3817.9|3815.1|3812.4|3809.6|249
1601870700000|2020-10-05 04:05:00|3817.1|3814.3|3816.4|3813.6|3819.1|3816.3|3816.4|3813.6|235
1601871000000|2020-10-05 04:10:00|3816.1|3813.3|3817.4|3814.6|3817.4|3814.6|3813.1|3810.3|216
1601871300000|2020-10-05 04:15:00|3816.6|3813.8|3817.4|3814.6|3819.4|3816.6|3814.1|3811.3|301
1601871600000|2020-10-05 04:20:00|3817.6|3814.8|3814.4|3811.6|3817.9|3815.1|3814.4|3811.6|86
1601871900000|2020-10-05 04:25:00|3814.6|3811.8|3811.4|3808.6|3815.4|3812.6|3811.4|3808.6|302
1601872200000|2020-10-05 04:30:00|3810.6|3807.8|3811.4|3808.6|3812.4|3809.6|3805.4|3802.6|513
1601872500000|2020-10-05 04:35:00|3811.6|3808.8|3811.9|3809.1|3813.1|3810.3|3811.1|3808.3|146
1601872800000|2020-10-05 04:40:00|3811.6|3808.8|3809.4|3806.6|3811.6|3808.8|3808.4|3805.6|229
1601873100000|2020-10-05 04:45:00|3809.6|3806.8|3810.4|3807.6|3812.1|3809.3|3808.1|3805.3|282
1601873400000|2020-10-05 04:50:00|3810.9|3808.1|3814.4|3811.6|3814.4|3811.6|3810.4|3807.6|126
1601873700000|2020-10-05 04:55:00|3814.7|3811.9|3813.4|3810.6|3814.7|3811.9|3812.4|3809.6|113
1601874000000|2020-10-05 05:00:00|3812.9|3810.1|3809.9|3807.1|3814.4|3811.6|3809.7|3806.9|224
1601874300000|2020-10-05 05:05:00|3809.4|3806.6|3808.9|3806.1|3811.4|3808.6|3808.4|3805.6|292
1601874600000|2020-10-05 05:10:00|3808.7|3805.9|3809.4|3806.6|3810.4|3807.6|3807.4|3804.6|125
1601874900000|2020-10-05 05:15:00|3809.2|3806.4|3809.4|3806.6|3809.4|3806.6|3804.4|3801.6|258
1601875200000|2020-10-05 05:20:00|3809.7|3806.9|3810.4|3807.6|3810.4|3807.6|3808.4|3805.6|137
1601875500000|2020-10-05 05:25:00|3810.7|3807.9|3813.4|3810.6|3814.2|3811.4|3810.4|3807.6|266
1601875800000|2020-10-05 05:30:00|3813.2|3810.4|3816.4|3813.6|3817.4|3814.6|3811.4|3808.6|253
1601876100000|2020-10-05 05:35:00|3815.9|3813.1|3818.4|3815.6|3819.7|3816.9|3814.4|3811.6|379
1601876400000|2020-10-05 05:40:00|3819.2|3816.4|3817.4|3814.6|3819.4|3816.6|3814.4|3811.6|311
1601876700000|2020-10-05 05:45:00|3817.7|3814.9|3832.4|3829.6|3832.9|3830.1|3817.4|3814.6|1446
1601877000000|2020-10-05 05:50:00|3831.9|3829.1|3827.4|3824.6|3832.4|3829.6|3825.4|3822.6|389
1601877300000|2020-10-05 05:55:00|3826.7|3823.9|3823.5|3820.7|3829.4|3826.6|3822.5|3819.7|338
1601877600000|2020-10-05 06:00:00|3823.7|3820.9|3816.5|3813.7|3827|3824.2|3812.2|3809.4|745
1601877900000|2020-10-05 06:05:00|3816|3813.2|3812.7|3809.9|3819.5|3816.7|3810.5|3807.7|827
1601878200000|2020-10-05 06:10:00|3812.5|3809.7|3813.5|3810.7|3813.5|3810.7|3810.5|3807.7|433
1601878500000|2020-10-05 06:15:00|3813.2|3810.4|3814.5|3811.7|3815.2|3812.4|3809.7|3806.9|361
1601878800000|2020-10-05 06:20:00|3814.7|3811.9|3801.5|3798.7|3814.7|3811.9|3799|3796.2|911
1601879100000|2020-10-05 06:25:00|3801.7|3798.9|3799|3796.2|3803|3800.2|3797|3794.2|392
1601879400000|2020-10-05 06:30:00|3798.7|3795.9|3791.7|3788.9|3802.2|3799.4|3791.7|3788.9|1014
1601879700000|2020-10-05 06:35:00|3792|3789.2|3787.2|3784.4|3792.7|3789.9|3786.7|3783.9|684
1601880000000|2020-10-05 06:40:00|3787.5|3784.7|3795.2|3792.4|3795.7|3792.9|3787.2|3784.4|355
1601880300000|2020-10-05 06:45:00|3795|3792.2|3796|3793.2|3796.7|3793.9|3792.3|3789.5|186
1601880600000|2020-10-05 06:50:00|3796.5|3793.7|3795.2|3792.4|3797|3794.2|3792|3789.2|253
1601880900000|2020-10-05 06:55:00|3795|3792.2|3792.8|3790|3797|3794.2|3791.8|3789|195
1601881200000|2020-10-05 07:00:00|3792.3|3789.5|3783|3780.2|3792.8|3790|3781|3778.2|1698
1601881500000|2020-10-05 07:05:00|3782.8|3780|3788.8|3786|3795|3792.2|3780|3777.2|867
1601881800000|2020-10-05 07:10:00|3788.5|3785.7|3782|3779.2|3788.8|3786|3778|3775.2|998
1601882100000|2020-10-05 07:15:00|3782.8|3780|3787.5|3784.7|3791|3788.2|3780|3777.2|1032
1601882400000|2020-10-05 07:20:00|3787.8|3785|3787|3784.2|3795.8|3793|3785|3782.2|685
1601882700000|2020-10-05 07:25:00|3787.3|3784.5|3781.3|3778.5|3788|3785.2|3775.3|3772.5|907
1601883000000|2020-10-05 07:30:00|3781|3778.2|3784.8|3782|3787|3784.2|3778|3775.2|723
1601883300000|2020-10-05 07:35:00|3785|3782.2|3796|3793.2|3800.5|3797.7|3782.3|3779.5|1423
1601883600000|2020-10-05 07:40:00|3795.8|3793|3800|3797.2|3801|3798.2|3792|3789.2|685
1601883900000|2020-10-05 07:45:00|3800.8|3798|3808|3805.2|3811.8|3809|3800.8|3798|1157
1601884200000|2020-10-05 07:50:00|3808.3|3805.5|3796.8|3794|3812|3809.2|3796.8|3794|914
1601884500000|2020-10-05 07:55:00|3796.5|3793.7|3794.1|3791.3|3799|3796.2|3791|3788.2|762
1601884800000|2020-10-05 08:00:00|3793.8|3791|3810.1|3807.3|3813.3|3810.5|3793.1|3790.3|1334
1601885100000|2020-10-05 08:05:00|3809.8|3807|3812.1|3809.3|3813.8|3811|3808.1|3805.3|617
1601885400000|2020-10-05 08:10:00|3811.8|3809|3816|3813.2|3822.3|3819.5|3811.8|3809|1240
1601885700000|2020-10-05 08:15:00|3815.8|3813|3820.6|3817.8|3828.3|3825.5|3813.8|3811|1438
1601886000000|2020-10-05 08:20:00|3820.1|3817.3|3826.8|3824|3827.6|3824.8|3819.6|3816.8|831
1601886300000|2020-10-05 08:25:00|3827.3|3824.5|3822.6|3819.8|3829.6|3826.8|3814.3|3811.5|1570
1601886600000|2020-10-05 08:30:00|3822.3|3819.5|3818.1|3815.3|3823.3|3820.5|3812.6|3809.8|1051
1601886900000|2020-10-05 08:35:00|3818.3|3815.5|3818.6|3815.8|3824.6|3821.8|3814.6|3811.8|500
1601887200000|2020-10-05 08:40:00|3819.3|3816.5|3825.3|3822.5|3828.6|3825.8|3819.3|3816.5|514
1601887500000|2020-10-05 08:45:00|3825.1|3822.3|3826.6|3823.8|3833.3|3830.5|3824.6|3821.8|881
1601887800000|2020-10-05 08:50:00|3827.1|3824.3|3819.6|3816.8|3828.6|3825.8|3819.6|3816.8|624
1601888100000|2020-10-05 08:55:00|3820.1|3817.3|3822.6|3819.8|3824.6|3821.8|3816.1|3813.3|487
1601888400000|2020-10-05 09:00:00|3822.3|3819.5|3823.3|3820.5|3826.6|3823.8|3817.3|3814.5|762
1601888700000|2020-10-05 09:05:00|3823.6|3820.8|3819.3|3816.5|3825.6|3822.8|3817.8|3815|471
1601889000000|2020-10-05 09:10:00|3819.1|3816.3|3822.3|3819.5|3822.3|3819.5|3816.3|3813.5|398
1601889300000|2020-10-05 09:15:00|3821.8|3819|3818.1|3815.3|3822.3|3819.5|3817.3|3814.5|355
1601889600000|2020-10-05 09:20:00|3817.9|3815.1|3845.1|3842.3|3849.1|3846.3|3817.3|3814.5|3182
1601889900000|2020-10-05 09:25:00|3845.3|3842.5|3849.1|3846.3|3851.1|3848.3|3839.8|3837|1503
1601890200000|2020-10-05 09:30:00|3849.3|3846.5|3845.1|3842.3|3852.1|3849.3|3844.1|3841.3|952
1601890500000|2020-10-05 09:35:00|3845.3|3842.5|3848.8|3846|3849.6|3846.8|3844.8|3842|521
1601890800000|2020-10-05 09:40:00|3848.1|3845.3|3851.1|3848.3|3859.6|3856.8|3847.8|3845|1446
1601891100000|2020-10-05 09:45:00|3851.4|3848.6|3871.8|3869|3877.1|3874.3|3848.1|3845.3|2802
1601891400000|2020-10-05 09:50:00|3872.8|3870|3870.1|3867.3|3876.1|3873.3|3868.1|3865.3|1754
1601891700000|2020-10-05 09:55:00|3870.6|3867.8|3877.1|3874.3|3879.4|3876.6|3866.8|3864|1369
1601892000000|2020-10-05 10:00:00|3876.8|3874|3867.9|3865.1|3885.8|3883|3866.1|3863.3|1818
1601892300000|2020-10-05 10:05:00|3868.1|3865.3|3867.1|3864.3|3869.9|3867.1|3864.9|3862.1|928
1601892600000|2020-10-05 10:10:00|3866.9|3864.1|3870.1|3867.3|3872.4|3869.6|3865.9|3863.1|948
1601892900000|2020-10-05 10:15:00|3869.9|3867.1|3868.9|3866.1|3874.1|3871.3|3863.9|3861.1|1118
1601893200000|2020-10-05 10:20:00|3869.1|3866.3|3863.1|3860.3|3870.9|3868.1|3861.9|3859.1|1171
1601893500000|2020-10-05 10:25:00|3863.4|3860.6|3868.9|3866.1|3869.9|3867.1|3861.9|3859.1|618
1601893800000|2020-10-05 10:30:00|3869.1|3866.3|3868.9|3866.1|3877.6|3874.8|3865.9|3863.1|984
1601894100000|2020-10-05 10:35:00|3869.1|3866.3|3870.4|3867.6|3873.1|3870.3|3868.1|3865.3|550
1601894400000|2020-10-05 10:40:00|3870.9|3868.1|3876.9|3874.1|3880.1|3877.3|3870.1|3867.3|834
1601894700000|2020-10-05 10:45:00|3877.1|3874.3|3879.9|3877.1|3881.9|3879.1|3875.9|3873.1|583
1601895000000|2020-10-05 10:50:00|3880.4|3877.6|3875.9|3873.1|3883.9|3881.1|3872.9|3870.1|851
1601895300000|2020-10-05 10:55:00|3875.4|3872.6|3877.9|3875.1|3878.9|3876.1|3874.9|3872.1|600
1601895600000|2020-10-05 11:00:00|3877.4|3874.6|3879.9|3877.1|3881.9|3879.1|3873.9|3871.1|1087
1601895900000|2020-10-05 11:05:00|3880.9|3878.1|3891.9|3889.1|3895.6|3892.8|3879.9|3877.1|2115
1601896200000|2020-10-05 11:10:00|3892.2|3889.4|3887.4|3884.6|3894.2|3891.4|3881.9|3879.1|1221
1601896500000|2020-10-05 11:15:00|3887.9|3885.1|3881.9|3879.1|3888.9|3886.1|3880.9|3878.1|756
1601896800000|2020-10-05 11:20:00|3881.4|3878.6|3881.2|3878.4|3883.9|3881.1|3874.9|3872.1|1600
1601897100000|2020-10-05 11:25:00|3880.9|3878.1|3873.9|3871.1|3882.2|3879.4|3872.9|3870.1|795
1601897400000|2020-10-05 11:30:00|3873.7|3870.9|3876.9|3874.1|3879.2|3876.4|3870.2|3867.4|1292
1601897700000|2020-10-05 11:35:00|3877.2|3874.4|3872.9|3870.1|3877.2|3874.4|3869.2|3866.4|846
1601898000000|2020-10-05 11:40:00|3873.2|3870.4|3877.4|3874.6|3879.2|3876.4|3871.9|3869.1|462
1601898300000|2020-10-05 11:45:00|3877.7|3874.9|3883.2|3880.4|3884.9|3882.1|3877.2|3874.4|823
1601898600000|2020-10-05 11:50:00|3883.4|3880.6|3880.9|3878.1|3887.9|3885.1|3876.2|3873.4|960
1601898900000|2020-10-05 11:55:00|3881.2|3878.4|3888.2|3885.4|3889.2|3886.4|3880.2|3877.4|755
1601899200000|2020-10-05 12:00:00|3888.7|3885.9|3885.9|3883.1|3889.4|3886.6|3881.2|3878.4|905
1601899500000|2020-10-05 12:05:00|3886.4|3883.6|3890.9|3888.1|3892.9|3890.1|3880.9|3878.1|1906
1601899800000|2020-10-05 12:10:00|3891.2|3888.4|3899.7|3896.9|3903.4|3900.6|3885.9|3883.1|5603
1601900100000|2020-10-05 12:15:00|3899.9|3897.1|3881.4|3878.6|3902.4|3899.6|3880.7|3877.9|1694
1601900400000|2020-10-05 12:20:00|3881.9|3879.1|3879.4|3876.6|3883.7|3880.9|3875.4|3872.6|1102
1601900700000|2020-10-05 12:25:00|3878.4|3875.6|3874.4|3871.6|3880.4|3877.6|3873.9|3871.1|1504
1601901000000|2020-10-05 12:30:00|3874.9|3872.1|3872.4|3869.6|3882.7|3879.9|3871.4|3868.6|1265
1601901300000|2020-10-05 12:35:00|3873.4|3870.6|3871.4|3868.6|3878.7|3875.9|3870.4|3867.6|1741
1601901600000|2020-10-05 12:40:00|3871.7|3868.9|3863.4|3860.6|3872.4|3869.6|3862.4|3859.6|1821
1601901900000|2020-10-05 12:45:00|3863.2|3860.4|3863.4|3860.6|3866.4|3863.6|3858.4|3855.6|1331
1601902200000|2020-10-05 12:50:00|3863|3860.2|3860.4|3857.6|3867.4|3864.6|3860.4|3857.6|908
1601902500000|2020-10-05 12:55:00|3860.2|3857.4|3863.7|3860.9|3868.4|3865.6|3858.4|3855.6|1418
1601902800000|2020-10-05 13:00:00|3863.4|3860.6|3879.9|3877.1|3886.4|3883.6|3860.4|3857.6|5428
1601903100000|2020-10-05 13:05:00|3879.4|3876.6|3885.5|3882.7|3889|3886.2|3879.4|3876.6|1866
1601903400000|2020-10-05 13:10:00|3885.9|3883.1|3895.9|3893.1|3896.9|3894.1|3885.9|3883.1|3891
1601903700000|2020-10-05 13:15:00|3895.5|3892.7|3910.5|3907.7|3912.9|3910.1|3895.5|3892.7|4420
1601904000000|2020-10-05 13:20:00|3910.2|3907.4|3904.5|3901.7|3913.5|3910.7|3901.9|3899.1|2215
1601904300000|2020-10-05 13:25:00|3904.7|3901.9|3898.9|3896.1|3912.9|3910.1|3898.9|3896.1|2354
1601904600000|2020-10-05 13:30:00|3899.4|3896.6|3917.9|3915.1|3922.9|3920.1|3899.4|3896.6|6144
1601904900000|2020-10-05 13:35:00|3917.7|3914.9|3886.2|3883.4|3922.9|3920.1|3877.5|3874.7|8394
1601905200000|2020-10-05 13:40:00|3886.5|3883.7|3892.2|3889.4|3895.2|3892.4|3882.5|3879.7|3153
1601905500000|2020-10-05 13:45:00|3892.7|3889.9|3899.2|3896.4|3902.5|3899.7|3892.7|3889.9|2391
1601905800000|2020-10-05 13:50:00|3899.5|3896.7|3899.7|3896.9|3906.5|3903.7|3895.5|3892.7|2082
1601906100000|2020-10-05 13:55:00|3900.5|3897.7|3906.2|3903.4|3908|3905.2|3899.5|3896.7|1661
1601906400000|2020-10-05 14:00:00|3906.7|3903.9|3910.2|3907.4|3916|3913.2|3905.5|3902.7|3152
1601906700000|2020-10-05 14:05:00|3910|3907.2|3917.7|3914.9|3924|3921.2|3910|3907.2|3732
1601907000000|2020-10-05 14:10:00|3918|3915.2|3914.2|3911.4|3919|3916.2|3900|3897.2|3085
1601907300000|2020-10-05 14:15:00|3915|3912.2|3923|3920.2|3925|3922.2|3915|3912.2|2680
1601907600000|2020-10-05 14:20:00|3923.2|3920.4|3924|3921.2|3927|3924.2|3918|3915.2|2933
1601907900000|2020-10-05 14:25:00|3924.2|3921.4|3925|3922.2|3931.5|3928.7|3920|3917.2|2951
1601908200000|2020-10-05 14:30:00|3925.7|3922.9|3939|3936.2|3942.2|3939.4|3925.7|3922.9|4006
1601908500000|2020-10-05 14:35:00|3939.5|3936.7|3943.2|3940.4|3947.7|3944.9|3931|3928.2|3233
1601908800000|2020-10-05 14:40:00|3943.7|3940.9|3937.3|3934.5|3948|3945.2|3937.3|3934.5|2146
1601909100000|2020-10-05 14:45:00|3939|3936.2|3942.3|3939.5|3945|3942.2|3935|3932.2|2376
1601909400000|2020-10-05 14:50:00|3942|3939.2|3950.3|3947.5|3956.3|3953.5|3942|3939.2|3842
1601909700000|2020-10-05 14:55:00|3950.7|3947.9|3951|3948.2|3959|3956.2|3950.7|3947.9|3877
1601910000000|2020-10-05 15:00:00|3950.3|3947.5|3949|3946.2|3962|3959.2|3949|3946.2|4033
1601910300000|2020-10-05 15:05:00|3949.3|3946.5|3950|3947.2|3954|3951.2|3944|3941.2|2969
1601910600000|2020-10-05 15:10:00|3950.3|3947.5|3942.3|3939.5|3954|3951.2|3937|3934.2|3838
1601910900000|2020-10-05 15:15:00|3942.8|3940|3957|3954.2|3958|3955.2|3938.3|3935.5|2603
1601911200000|2020-10-05 15:20:00|3957.3|3954.5|3960.5|3957.7|3971.5|3968.7|3955.3|3952.5|10300
1601911500000|2020-10-05 15:25:00|3960.8|3958|3958|3955.2|3961.5|3958.7|3951.5|3948.7|4154
1601911800000|2020-10-05 15:30:00|3958.5|3955.7|3963.5|3960.7|3971.8|3969|3957.5|3954.7|3470
1601912100000|2020-10-05 15:35:00|3964|3961.2|3966.5|3963.7|3985.9|3980.2|3963.5|3960.7|4766
1601912400000|2020-10-05 15:40:00|3967.2|3964.4|3974.5|3971.7|3978.5|3975.7|3966.5|3963.7|2340
1601912700000|2020-10-05 15:45:00|3974|3971.2|3969|3966.2|3975|3972.2|3969|3966.2|4556
1601913000000|2020-10-05 15:50:00|3968.6|3965.8|3954.3|3951.5|3973.3|3970.5|3953|3948.3|3257
1601913300000|2020-10-05 15:55:00|3954.6|3951.8|3942|3939.2|3956.3|3953.5|3938|3935.2|3466
1601913600000|2020-10-05 16:00:00|3942.5|3939.7|3959.3|3956.5|3961|3958.2|3942|3939.2|2342
1601913900000|2020-10-05 16:05:00|3959.5|3956.7|3955|3952.2|3962|3959.2|3953.5|3950.7|1494
1601914200000|2020-10-05 16:10:00|3954.5|3951.7|3961|3958.2|3964|3961.2|3954|3951.2|1538
1601914500000|2020-10-05 16:15:00|3960.8|3958|3958.3|3955.5|3966|3963.2|3953.6|3950.8|1567
1601914800000|2020-10-05 16:20:00|3959.3|3956.5|3955.1|3952.3|3961.1|3958.3|3950.3|3947.5|1735
1601915100000|2020-10-05 16:25:00|3955.3|3952.5|3950.6|3947.8|3958.1|3955.3|3947.1|3944.3|1586
1601915400000|2020-10-05 16:30:00|3951.3|3948.5|3970.3|3967.5|3970.8|3968|3951.1|3948.3|1784
1601915700000|2020-10-05 16:35:00|3970.1|3967.3|3965.1|3962.3|3970.1|3967.3|3963.1|3960.3|1440
1601916000000|2020-10-05 16:40:00|3965.8|3963|3971.1|3968.3|3972.1|3969.3|3965.1|3962.3|1401
1601916300000|2020-10-05 16:45:00|3970.8|3968|3969.1|3966.3|3973.1|3970.3|3966.3|3963.5|1267
1601916600000|2020-10-05 16:50:00|3968.1|3965.3|3971.1|3968.3|3975.1|3972.3|3964.1|3961.3|1616
1601916900000|2020-10-05 16:55:00|3970.6|3967.8|3973.6|3970.8|3980.8|3978|3969.3|3966.5|1988
1601917200000|2020-10-05 17:00:00|3973.3|3970.5|3956.1|3953.3|3975.3|3972.5|3956.1|3953.3|1998
1601917500000|2020-10-05 17:05:00|3957.1|3954.3|3958.1|3955.3|3964.3|3961.5|3957.1|3954.3|1666
1601917800000|2020-10-05 17:10:00|3958.3|3955.5|3962.9|3960.1|3964.9|3962.1|3957.6|3954.8|2860
1601918100000|2020-10-05 17:15:00|3963.6|3960.8|3969.6|3966.8|3971.9|3969.1|3963.6|3960.8|1337
1601918400000|2020-10-05 17:20:00|3969.1|3966.3|3970.6|3967.8|3971.9|3969.1|3961.6|3958.8|1559
1601918700000|2020-10-05 17:25:00|3971.6|3968.8|3976.6|3973.8|3977.6|3974.8|3970.6|3967.8|1324
1601919000000|2020-10-05 17:30:00|3976.1|3973.3|3981.6|3978.8|3981.6|3978.8|3973.6|3970.8|1764
1601919300000|2020-10-05 17:35:00|3981.4|3978.6|3979.1|3976.3|3982.6|3979.8|3976.1|3973.3|2156
1601919600000|2020-10-05 17:40:00|3978.9|3976.1|3980.1|3977.3|3985.4|3982.6|3978.4|3975.6|1474
1601919900000|2020-10-05 17:45:00|3982.1|3979.3|3971.6|3968.8|3982.1|3979.3|3968.9|3966.1|2863
1601920200000|2020-10-05 17:50:00|3971.4|3968.6|3967.9|3965.1|3971.6|3968.8|3966.6|3963.8|1235
1601920500000|2020-10-05 17:55:00|3968.2|3965.4|3963.9|3961.1|3968.2|3965.4|3959.6|3956.8|1275
1601920800000|2020-10-05 18:00:00|3964.2|3961.4|3958.2|3955.4|3966.2|3963.4|3953.2|3950.4|2397
1601921100000|2020-10-05 18:05:00|3957.9|3955.1|3954.2|3951.4|3959.2|3956.4|3950.6|3947.8|1967
1601921400000|2020-10-05 18:10:00|3954.4|3951.6|3951.6|3948.8|3957.6|3954.8|3948.2|3945.4|2743
1601921700000|2020-10-05 18:15:00|3951.4|3948.6|3944.7|3941.9|3952.9|3950.1|3940.7|3937.9|2606
1601922000000|2020-10-05 18:20:00|3944.2|3941.4|3938.2|3935.4|3944.7|3941.9|3932.2|3929.4|6383
1601922300000|2020-10-05 18:25:00|3937.9|3935.1|3939.5|3936.7|3943.7|3940.9|3923.2|3920.4|11733
1601922600000|2020-10-05 18:30:00|3939.2|3936.4|3927.5|3924.7|3942|3939.2|3925.5|3922.7|7431
1601922900000|2020-10-05 18:35:00|3927.7|3924.9|3945.2|3942.4|3946.2|3943.4|3927.7|3924.9|1757
1601923200000|2020-10-05 18:40:00|3945|3942.2|3944.5|3941.7|3948.2|3945.4|3944.2|3941.4|1114
1601923500000|2020-10-05 18:45:00|3944.2|3941.4|3945.2|3942.4|3950.7|3947.9|3943.2|3940.4|701
1601923800000|2020-10-05 18:50:00|3945.5|3942.7|3948.5|3945.7|3949.2|3946.4|3943.5|3940.7|390
1601924100000|2020-10-05 18:55:00|3948.2|3945.4|3945.7|3942.9|3948.7|3945.9|3943.2|3940.4|825
1601924400000|2020-10-05 19:00:00|3945.2|3942.4|3950.2|3947.4|3951.2|3948.4|3944.2|3941.4|440
1601924700000|2020-10-05 19:05:00|3949.7|3946.9|3950.2|3947.4|3950.7|3947.9|3946.5|3943.7|432
1601925000000|2020-10-05 19:10:00|3950|3947.2|3951.7|3948.9|3952.7|3949.9|3949.5|3946.7|402
1601925300000|2020-10-05 19:15:00|3951.5|3948.7|3951.5|3948.7|3953.7|3950.9|3950.5|3947.7|392
1601925600000|2020-10-05 19:20:00|3951.8|3949|3953.2|3950.4|3953.8|3951|3951.2|3948.4|237
1601925900000|2020-10-05 19:25:00|3953.5|3950.7|3953.8|3951|3954.8|3952|3952.2|3949.4|331
1601926200000|2020-10-05 19:30:00|3954.2|3951.4|3953.2|3950.4|3954.8|3952|3951.8|3949|392
1601926500000|2020-10-05 19:35:00|3954.2|3951.4|3954.2|3951.4|3955.2|3952.4|3953.2|3950.4|440
1601926800000|2020-10-05 19:40:00|3954.5|3951.7|3952.2|3949.4|3954.5|3951.7|3951.2|3948.4|379
1601927100000|2020-10-05 19:45:00|3952|3949.2|3948.2|3945.4|3953.2|3950.4|3948.2|3945.4|453
1601927400000|2020-10-05 19:50:00|3948.8|3946|3951.7|3948.9|3952.2|3949.4|3948.8|3946|453
1601927700000|2020-10-05 19:55:00|3951.5|3948.7|3951.5|3948.7|3954.7|3951.9|3950.2|3947.4|2913
1601928000000|2020-10-05 20:00:00|3951.2|3948.4|3951.3|3948.5|3953|3950.2|3950.2|3947.4|252
1601928300000|2020-10-05 20:05:00|3951.5|3948.7|3952.3|3949.5|3952.5|3949.7|3951.3|3948.5|79
1601928600000|2020-10-05 20:10:00|3952|3949.2|3952.3|3949.5|3953.3|3950.5|3951.3|3948.5|136
1601928900000|2020-10-05 20:15:00|3952|3949.2|3952.5|3949.7|3953.3|3950.5|3951.7|3948.9|75
1601929200000|2020-10-05 20:20:00|3952.3|3949.5|3954|3951.2|3954.7|3951.9|3952.3|3949.5|170
1601929500000|2020-10-05 20:25:00|3954.3|3951.5|3953|3950.2|3954.3|3951.5|3952.3|3949.5|84
1601929800000|2020-10-05 20:30:00|3953.3|3950.5|3957|3954.2|3958.7|3955.9|3953.3|3950.5|339
1601930100000|2020-10-05 20:35:00|3957.3|3954.5|3957.3|3954.5|3958.3|3955.5|3956.3|3953.5|200
1601930400000|2020-10-05 20:40:00|3957.7|3954.9|3958|3955.2|3959|3956.2|3957.3|3954.5|512
1601930700000|2020-10-05 20:45:00|3958.3|3955.5|3956.3|3953.5|3960.3|3957.5|3952|3949.2|644
1601931000000|2020-10-05 20:50:00|3956.5|3953.7|3952.3|3949.5|3957.3|3954.5|3952.3|3949.5|346
1601931300000|2020-10-05 20:55:00|3952.5|3949.7|3950|3947.2|3953.3|3950.5|3949.3|3946.5|558
1601935200000|2020-10-05 22:00:00|3953.1|3950.3|3956.3|3953.5|3957.1|3954.3|3949.8|3947|277
1601935500000|2020-10-05 22:05:00|3956.6|3953.8|3954.8|3952|3958.3|3955.5|3954.3|3951.5|111
1601935800000|2020-10-05 22:10:00|3955.1|3952.3|3957.3|3954.5|3957.3|3954.5|3954.8|3952|42
1601936100000|2020-10-05 22:15:00|3957.1|3954.3|3957.3|3954.5|3958.1|3955.3|3956.3|3953.5|93
1601936400000|2020-10-05 22:20:00|3957.1|3954.3|3954.8|3952|3957.8|3955|3953|3950.2|109
1601936700000|2020-10-05 22:25:00|3954.3|3951.5|3954.8|3952|3955.3|3952.5|3953.8|3951|46
1601937000000|2020-10-05 22:30:00|3955|3952.2|3958.1|3955.3|3958.8|3956|3955|3952.2|57
1601937300000|2020-10-05 22:35:00|3958.8|3956|3963.1|3960.3|3963.1|3960.3|3958.1|3955.3|141
1601937600000|2020-10-05 22:40:00|3962.4|3959.6|3961.3|3958.5|3962.4|3959.6|3960.8|3958|130
1601937900000|2020-10-05 22:45:00|3961.1|3958.3|3960.3|3957.5|3961.8|3959|3959.1|3956.3|41
1601938200000|2020-10-05 22:50:00|3960.8|3958|3960.1|3957.3|3960.8|3958|3960.1|3957.3|7
1601938500000|2020-10-05 22:55:00|3960.6|3957.8|3960.3|3957.5|3960.8|3958|3959.4|3956.6|49
1601938800000|2020-10-05 23:00:00|3960.6|3957.8|3947.8|3945|3960.6|3957.8|3947.1|3944.3|180
1601939100000|2020-10-05 23:05:00|3948.1|3945.3|3945.6|3942.8|3950.1|3947.3|3942.1|3939.3|357
1601939400000|2020-10-05 23:10:00|3945.8|3943|3945.1|3942.3|3947.1|3944.3|3943.1|3940.3|89
1601939700000|2020-10-05 23:15:00|3944.1|3941.3|3949.8|3947|3949.8|3947|3944.1|3941.3|128
1601940000000|2020-10-05 23:20:00|3949.4|3946.6|3950.4|3947.6|3951.8|3949|3949.1|3946.3|46
1601940300000|2020-10-05 23:25:00|3950.8|3948|3948.1|3945.3|3950.8|3948|3947.1|3944.3|76
1601940600000|2020-10-05 23:30:00|3948.9|3946.1|3946.1|3943.3|3948.9|3946.1|3945.1|3942.3|123
1601940900000|2020-10-05 23:35:00|3945.4|3942.6|3948.1|3945.3|3948.1|3945.3|3943.9|3941.1|140
1601941200000|2020-10-05 23:40:00|3947.1|3944.3|3940.1|3937.3|3948.1|3945.3|3939.4|3936.6|154
1601941500000|2020-10-05 23:45:00|3939.9|3937.1|3941.1|3938.3|3945.1|3942.3|3939.4|3936.6|202
1601941800000|2020-10-05 23:50:00|3940.9|3938.1|3937.9|3935.1|3942.6|3939.8|3936.9|3934.1|315
1601942100000|2020-10-05 23:55:00|3938.1|3935.3|3937.1|3934.3|3939.1|3936.3|3935.9|3933.1|159
1601942400000|2020-10-06 00:00:00|3937.4|3934.6|3932.1|3929.3|3947.4|3944.6|3930.1|3927.3|1166
1601942700000|2020-10-06 00:05:00|3932.6|3929.8|3932.1|3929.3|3934.4|3931.6|3927.4|3924.6|311
1601943000000|2020-10-06 00:10:00|3931.4|3928.6|3927.9|3925.1|3932.1|3929.3|3926.4|3923.6|354
1601943300000|2020-10-06 00:15:00|3928.2|3925.4|3931.2|3928.4|3933.4|3930.6|3927.2|3924.4|349
1601943600000|2020-10-06 00:20:00|3930.7|3927.9|3936.4|3933.6|3937.4|3934.6|3930.2|3927.4|183
1601943900000|2020-10-06 00:25:00|3936.9|3934.1|3934.2|3931.4|3937.4|3934.6|3932.9|3930.1|158
1601944200000|2020-10-06 00:30:00|3934.4|3931.6|3932.2|3929.4|3937.4|3934.6|3931.2|3928.4|326
1601944500000|2020-10-06 00:35:00|3932.4|3929.6|3932.2|3929.4|3936.2|3933.4|3929.2|3926.4|332
1601944800000|2020-10-06 00:40:00|3932.6|3929.8|3934.9|3932.1|3934.9|3932.1|3931.2|3928.4|138
1601945100000|2020-10-06 00:45:00|3934.4|3931.6|3938.9|3936.1|3940.2|3937.4|3933.2|3930.4|266
1601945400000|2020-10-06 00:50:00|3939.2|3936.4|3942.2|3939.4|3944.2|3941.4|3938.9|3936.1|332
1601945700000|2020-10-06 00:55:00|3942.9|3940.1|3943.2|3940.4|3945.9|3943.1|3942.9|3940.1|204
1601946000000|2020-10-06 01:00:00|3943.9|3941.1|3943.2|3940.4|3949.5|3946.7|3942.5|3939.7|465
1601946300000|2020-10-06 01:05:00|3943.5|3940.7|3951.2|3948.4|3951.2|3948.4|3943.5|3940.7|245
1601946600000|2020-10-06 01:10:00|3950.2|3947.4|3949.2|3946.4|3951.2|3948.4|3948.2|3945.4|181
1601946900000|2020-10-06 01:15:00|3949.4|3946.6|3946.2|3943.4|3950.4|3947.6|3944.2|3941.4|232
1601947200000|2020-10-06 01:20:00|3946.7|3943.9|3944.2|3941.4|3946.9|3944.1|3944.2|3941.4|100
1601947500000|2020-10-06 01:25:00|3944.7|3941.9|3942.2|3939.4|3948.2|3945.4|3941.9|3939.1|192
1601947800000|2020-10-06 01:30:00|3942|3939.2|3941|3938.2|3943.2|3940.4|3939.2|3936.4|218
1601948100000|2020-10-06 01:35:00|3941.2|3938.4|3939.5|3936.7|3941.2|3938.4|3938|3935.2|168
1601948400000|2020-10-06 01:40:00|3940.2|3937.4|3941.9|3939.1|3942.2|3939.4|3937.5|3934.7|261
1601948700000|2020-10-06 01:45:00|3941.2|3938.4|3946.2|3943.4|3947.2|3944.4|3940.9|3938.1|160
1601949000000|2020-10-06 01:50:00|3945.9|3943.1|3950.5|3947.7|3954.2|3951.4|3945.2|3942.4|420
1601949300000|2020-10-06 01:55:00|3950.9|3948.1|3947.2|3944.4|3951.2|3948.4|3946.5|3943.7|164
1601949600000|2020-10-06 02:00:00|3947.5|3944.7|3947.2|3944.4|3950.2|3947.4|3947.2|3944.4|132
1601949900000|2020-10-06 02:05:00|3947.5|3944.7|3942.5|3939.7|3947.5|3944.7|3941.2|3938.4|188
1601950200000|2020-10-06 02:10:00|3943|3940.2|3934.2|3931.4|3943.2|3940.4|3934.2|3931.4|274
1601950500000|2020-10-06 02:15:00|3934.5|3931.7|3932.2|3929.4|3937.2|3934.4|3932.2|3929.4|261
1601950800000|2020-10-06 02:20:00|3932.7|3929.9|3935.5|3932.7|3937|3934.2|3932.2|3929.4|184
1601951100000|2020-10-06 02:25:00|3935.7|3932.9|3935|3932.2|3936|3933.2|3933.5|3930.7|123
1601951400000|2020-10-06 02:30:00|3935.2|3932.4|3938.5|3935.7|3939.2|3936.4|3935.2|3932.4|407
1601951700000|2020-10-06 02:35:00|3939|3936.2|3934|3931.2|3939.2|3936.4|3933.2|3930.4|207
1601952000000|2020-10-06 02:40:00|3933.7|3930.9|3935.5|3932.7|3935.5|3932.7|3932.5|3929.7|118
1601952300000|2020-10-06 02:45:00|3935.2|3932.4|3938.3|3935.5|3938.3|3935.5|3934.5|3931.7|85
1601952600000|2020-10-06 02:50:00|3938.5|3935.7|3940|3937.2|3942.5|3939.7|3937.3|3931.8|353
1601952900000|2020-10-06 02:55:00|3939.5|3936.7|3947.5|3944.7|3947.5|3944.7|3939.5|3936.7|278
1601953200000|2020-10-06 03:00:00|3947.1|3944.3|3948.3|3945.5|3948.5|3945.7|3944.5|3941.7|286
1601953500000|2020-10-06 03:05:00|3948.5|3945.7|3948.5|3945.7|3949.5|3946.7|3946.8|3944|223
1601953800000|2020-10-06 03:10:00|3949|3946.2|3949.5|3946.7|3950.5|3947.7|3948.5|3945.7|157
1601954100000|2020-10-06 03:15:00|3950.3|3947.5|3948.5|3945.7|3950.5|3947.7|3947.5|3944.7|203
1601954400000|2020-10-06 03:20:00|3949|3946.2|3947.5|3944.7|3949.5|3946.7|3946.5|3943.7|87
1601954700000|2020-10-06 03:25:00|3948.3|3945.5|3947.5|3944.7|3948.5|3945.7|3945.3|3942.5|100
1601955000000|2020-10-06 03:30:00|3947.6|3944.8|3953.3|3950.5|3957.3|3954.5|3947.3|3944.5|769
1601955300000|2020-10-06 03:35:00|3953.1|3950.3|3951.3|3948.5|3954.3|3951.5|3949.6|3946.8|200
1601955600000|2020-10-06 03:40:00|3951|3948.2|3954.6|3951.8|3954.6|3951.8|3950.6|3947.8|88
1601955900000|2020-10-06 03:45:00|3955|3952.2|3950.3|3947.5|3955.6|3952.8|3949.6|3946.8|166
1601956200000|2020-10-06 03:50:00|3950.6|3947.8|3949.3|3946.5|3951.3|3948.5|3947.6|3944.8|216
1601956500000|2020-10-06 03:55:00|3949.6|3946.8|3949.3|3946.5|3950|3947.2|3948.3|3945.5|149
1601956800000|2020-10-06 04:00:00|3949.6|3946.8|3948.6|3945.8|3950.3|3947.5|3947.1|3944.3|136
1601957100000|2020-10-06 04:05:00|3949|3946.2|3952.6|3949.8|3953.3|3950.5|3948.6|3945.8|112
1601957400000|2020-10-06 04:10:00|3952.3|3949.5|3953.6|3950.8|3953.6|3950.8|3951.6|3948.8|80
1601957700000|2020-10-06 04:15:00|3953.3|3950.5|3956.3|3953.5|3956.6|3953.8|3953.3|3950.5|168
1601958000000|2020-10-06 04:20:00|3956|3953.2|3954.3|3951.5|3956|3953.2|3952.6|3949.8|153
1601958300000|2020-10-06 04:25:00|3954.6|3951.8|3956.6|3953.8|3956.6|3953.8|3953.6|3950.8|130
1601958600000|2020-10-06 04:30:00|3957|3954.2|3962.6|3959.8|3964.6|3961.8|3957|3954.2|764
1601958900000|2020-10-06 04:35:00|3962.3|3959.5|3961.3|3958.5|3962.3|3959.5|3959.9|3957.1|132
1601959200000|2020-10-06 04:40:00|3961.6|3958.8|3958.6|3955.8|3962.6|3959.8|3958.6|3955.8|143
1601959500000|2020-10-06 04:45:00|3958.8|3956|3956.6|3953.8|3959.6|3956.8|3955.6|3952.8|168
1601959800000|2020-10-06 04:50:00|3957.6|3954.8|3958.3|3955.5|3959.3|3956.5|3957.6|3954.8|117
1601960100000|2020-10-06 04:55:00|3958.6|3955.8|3954.6|3951.8|3958.6|3955.8|3954.6|3951.8|106
1601960400000|2020-10-06 05:00:00|3954.3|3951.5|3956.1|3953.3|3956.6|3953.8|3953.3|3950.5|397
1601960700000|2020-10-06 05:05:00|3955.6|3952.8|3952.3|3949.5|3956.1|3953.3|3951.3|3948.5|346
1601961000000|2020-10-06 05:10:00|3952.6|3949.8|3950.3|3947.5|3953.6|3950.8|3949.6|3946.8|163
1601961300000|2020-10-06 05:15:00|3950.6|3947.8|3953.4|3950.6|3953.4|3950.6|3950.3|3947.5|106
1601961600000|2020-10-06 05:20:00|3953.6|3950.8|3950.4|3947.6|3953.9|3951.1|3949.4|3946.6|152
1601961900000|2020-10-06 05:25:00|3949.9|3947.1|3947.4|3944.6|3951.4|3948.6|3945.4|3942.6|377
1601962200000|2020-10-06 05:30:00|3947.1|3944.3|3948.4|3945.6|3950.4|3947.6|3946.6|3943.8|203
1601962500000|2020-10-06 05:35:00|3948.8|3946|3947.6|3944.8|3949.9|3947.1|3947.6|3944.8|107
1601962800000|2020-10-06 05:40:00|3947.4|3944.6|3947.6|3944.8|3949.4|3946.6|3947.4|3944.6|119
1601963100000|2020-10-06 05:45:00|3947.4|3944.6|3949.6|3946.8|3949.6|3946.8|3947.4|3944.6|91
1601963400000|2020-10-06 05:50:00|3949.4|3946.6|3949.6|3946.8|3950.6|3947.8|3948.6|3945.8|73
1601963700000|2020-10-06 05:55:00|3950.1|3947.3|3949.7|3946.9|3950.6|3947.8|3949.1|3946.3|94
1601964000000|2020-10-06 06:00:00|3949.4|3946.6|3959.4|3956.6|3959.7|3956.9|3942.7|3939.9|789
1601964300000|2020-10-06 06:05:00|3959.7|3956.9|3958.7|3955.9|3960.7|3957.9|3956.4|3953.6|354
1601964600000|2020-10-06 06:10:00|3958.4|3955.6|3960.9|3958.1|3961.7|3958.9|3955.7|3952.9|395
1601964900000|2020-10-06 06:15:00|3960.7|3957.9|3957.4|3954.6|3960.9|3958.1|3957.1|3954.3|192
1601965200000|2020-10-06 06:20:00|3957.7|3954.9|3961.4|3958.6|3961.4|3958.6|3957.7|3954.9|219
1601965500000|2020-10-06 06:25:00|3961.1|3958.3|3959.4|3956.6|3961.1|3958.3|3957.7|3954.9|134
1601965800000|2020-10-06 06:30:00|3958.9|3956.1|3956.4|3953.6|3958.9|3956.1|3954.4|3951.6|378
1601966100000|2020-10-06 06:35:00|3955.7|3952.9|3950.4|3947.6|3955.7|3952.9|3949.4|3946.6|294
1601966400000|2020-10-06 06:40:00|3950.7|3947.9|3958.4|3955.6|3958.9|3956.1|3949.7|3946.9|568
1601966700000|2020-10-06 06:45:00|3958.7|3955.9|3957.4|3954.6|3959.1|3956.3|3955.4|3952.6|197
1601967000000|2020-10-06 06:50:00|3957.1|3954.3|3958.1|3955.3|3959.4|3956.6|3955.4|3952.6|195
1601967300000|2020-10-06 06:55:00|3957.7|3954.9|3964|3961.2|3968.9|3966.1|3956.7|3953.9|918
1601967600000|2020-10-06 07:00:00|3964.4|3961.6|3967.7|3964.9|3967.7|3964.9|3953.7|3950.9|1166
1601967900000|2020-10-06 07:05:00|3967.4|3964.6|3976.7|3973.9|3976.7|3973.9|3966.4|3963.6|1189
1601968200000|2020-10-06 07:10:00|3976.4|3973.6|3963.7|3960.9|3976.7|3973.9|3960.7|3957.9|897
1601968500000|2020-10-06 07:15:00|3962.7|3959.9|3953.4|3950.6|3963.7|3960.9|3949.4|3946.6|1321
1601968800000|2020-10-06 07:20:00|3954.2|3951.4|3954.4|3951.6|3954.7|3951.9|3949.4|3946.6|629
1601969100000|2020-10-06 07:25:00|3954.2|3951.4|3948.7|3945.9|3954.9|3952.1|3948.7|3945.9|552
1601969400000|2020-10-06 07:30:00|3948|3945.2|3946.7|3943.9|3950.9|3948.1|3941.7|3938.9|975
1601969700000|2020-10-06 07:35:00|3946.4|3943.6|3948.4|3945.6|3951.7|3948.9|3944.4|3941.6|505
1601970000000|2020-10-06 07:40:00|3948.7|3945.9|3944.4|3941.6|3950.7|3947.9|3938.4|3935.6|866
1601970300000|2020-10-06 07:45:00|3944.2|3941.4|3937.2|3934.4|3944.2|3941.4|3935.4|3932.6|733
1601970600000|2020-10-06 07:50:00|3937.4|3934.6|3939.5|3936.7|3940.7|3937.9|3934.7|3931.9|407
1601970900000|2020-10-06 07:55:00|3939.7|3936.9|3946.7|3943.9|3948.5|3945.7|3939.2|3936.4|598
1601971200000|2020-10-06 08:00:00|3946.5|3943.7|3938|3935.2|3954.5|3951.7|3937|3934.2|1886
1601971500000|2020-10-06 08:05:00|3937.6|3934.8|3933|3930.2|3939.5|3936.7|3932.3|3929.5|793
1601971800000|2020-10-06 08:10:00|3932.7|3929.9|3936.7|3933.9|3938.3|3935.5|3929.3|3926.5|841
1601972100000|2020-10-06 08:15:00|3937|3934.2|3941.5|3938.7|3942.5|3939.7|3933.5|3930.7|2980
1601972400000|2020-10-06 08:20:00|3941|3938.2|3946.7|3943.9|3948.7|3945.9|3935.5|3932.7|683
1601972700000|2020-10-06 08:25:00|3946.5|3943.7|3944.5|3941.7|3948.5|3945.7|3941|3938.2|1028
1601973000000|2020-10-06 08:30:00|3945.4|3942.6|3957|3954.2|3958.5|3955.7|3939.8|3937|2278
1601973300000|2020-10-06 08:35:00|3956.5|3953.7|3954.8|3952|3958.8|3956|3953.5|3950.7|763
1601973600000|2020-10-06 08:40:00|3955.5|3952.7|3954.8|3952|3956.8|3954|3950.8|3948|881
1601973900000|2020-10-06 08:45:00|3954.5|3951.7|3957.5|3954.7|3960.5|3957.7|3953|3950.2|524
1601974200000|2020-10-06 08:50:00|3957|3954.2|3967.5|3964.7|3968.5|3965.7|3955.5|3952.7|728
1601974500000|2020-10-06 08:55:00|3967.3|3964.5|3972.5|3969.7|3972.5|3969.7|3964.8|3962|902
1601974800000|2020-10-06 09:00:00|3971.8|3969|3973|3970.2|3978.2|3975.4|3967.8|3965|1492
1601975100000|2020-10-06 09:05:00|3972.8|3970|3974.5|3971.7|3975.8|3973|3970.5|3967.7|691
1601975400000|2020-10-06 09:10:00|3974.8|3972|3988.2|3985.4|3989|3986.2|3974.5|3971.7|1644
1601975700000|2020-10-06 09:15:00|3988.5|3985.7|3986.8|3984|3992.8|3990|3983.8|3981|2834
1601976000000|2020-10-06 09:20:00|3987.1|3984.3|3982.5|3979.7|3987.8|3985|3980.8|3978|1659
1601976300000|2020-10-06 09:25:00|3982.8|3980|3985.8|3983|3986.2|3983.4|3980.8|3978|485
1601976600000|2020-10-06 09:30:00|3985.5|3982.7|3975.8|3973|3985.8|3983|3974.5|3971.7|489
1601976900000|2020-10-06 09:35:00|3976.5|3973.7|3971.8|3969|3978.8|3976|3971.8|3969|1184
1601977200000|2020-10-06 09:40:00|3972.1|3969.3|3976.1|3973.3|3976.8|3974|3968.8|3966|490
1601977500000|2020-10-06 09:45:00|3975.1|3972.3|3974.8|3972|3978.8|3976|3971.8|3969|398
1601977800000|2020-10-06 09:50:00|3974.4|3971.6|3975.1|3972.3|3975.4|3972.6|3971.8|3969|1056
1601978100000|2020-10-06 09:55:00|3974.8|3972|3972.1|3969.3|3975.1|3972.3|3970.8|3968|1182
1601978400000|2020-10-06 10:00:00|3971.8|3969|3962.1|3959.3|3973.1|3970.3|3961.1|3958.3|858
1601978700000|2020-10-06 10:05:00|3961.1|3958.3|3965.8|3963|3965.8|3963|3961.1|3958.3|410
1601979000000|2020-10-06 10:10:00|3965.4|3962.6|3974.1|3971.3|3975.1|3972.3|3963.8|3961|515
1601979300000|2020-10-06 10:15:00|3974.4|3971.6|3974.5|3971.7|3978.5|3975.7|3973.8|3971|476
1601979600000|2020-10-06 10:20:00|3974.8|3972|3979.6|3976.8|3979.6|3976.8|3974.5|3971.7|248
1601979900000|2020-10-06 10:25:00|3979.3|3976.5|3979.8|3977|3983.8|3981|3977.6|3974.8|642
1601980200000|2020-10-06 10:30:00|3979.6|3976.8|3977.6|3974.8|3980.8|3978|3974.8|3972|435
1601980500000|2020-10-06 10:35:00|3977.8|3975|3984.8|3982|3985.8|3983|3977.6|3974.8|362
1601980800000|2020-10-06 10:40:00|3984.6|3981.8|3984.6|3981.8|3987.1|3984.3|3983.6|3980.8|447
1601981100000|2020-10-06 10:45:00|3984.3|3981.5|3983.6|3980.8|3988.3|3985.5|3980.6|3977.8|504
1601981400000|2020-10-06 10:50:00|3983.8|3981|3974.8|3972|3984.6|3981.8|3973.6|3970.8|843
1601981700000|2020-10-06 10:55:00|3974.6|3971.8|3976.6|3973.8|3978.6|3975.8|3971.6|3968.8|375
1601982000000|2020-10-06 11:00:00|3976.9|3974.1|3981.6|3978.8|3984.6|3981.8|3974.6|3971.8|547
1601982300000|2020-10-06 11:05:00|3981.9|3979.1|3989.6|3986.8|3990.1|3987.3|3981.6|3978.8|522
1601982600000|2020-10-06 11:10:00|3989.3|3986.5|3985.1|3982.3|3989.9|3987.1|3984.6|3981.8|421
1601982900000|2020-10-06 11:15:00|3985.6|3982.8|3984.6|3981.8|3988.3|3985.5|3984.3|3981.5|235
1601983200000|2020-10-06 11:20:00|3984.9|3982.1|3987.6|3984.8|3990.3|3987.5|3984.9|3982.1|382
1601983500000|2020-10-06 11:25:00|3987.3|3984.5|3997.6|3994.8|3999.3|3996.5|3986.6|3983.8|1483
1601983800000|2020-10-06 11:30:00|3997.9|3995.1|4002.6|3999.8|4002.9|4000.1|3996.9|3994.1|1210
1601984100000|2020-10-06 11:35:00|4002.9|4000.1|4007.6|4004.8|4008.9|4006.1|4001.9|3999.1|1295
1601984400000|2020-10-06 11:40:00|4007.4|4004.6|4013.9|4011.1|4015.9|4013.1|4004.9|4002.1|1448
1601984700000|2020-10-06 11:45:00|4014.1|4011.3|4009.9|4007.1|4014.6|4011.8|4008.9|4006.1|1154
1601985000000|2020-10-06 11:50:00|4010.3|4007.5|4008.9|4006.1|4013.6|4010.8|4007.9|4005.1|986
1601985300000|2020-10-06 11:55:00|4009.1|4006.3|4006.9|4004.1|4014.3|4011.5|4006.6|4003.8|935
1601985600000|2020-10-06 12:00:00|4007.3|4004.5|4014.6|4011.8|4016.3|4013.5|4007.3|4004.5|1319
1601985900000|2020-10-06 12:05:00|4015.3|4012.5|4012.6|4009.8|4017.3|4014.5|4007.3|4004.5|1421
1601986200000|2020-10-06 12:10:00|4013.1|4010.3|4026.3|4023.5|4029.3|4026.5|4012.3|4009.5|3505
1601986500000|2020-10-06 12:15:00|4026.8|4024|4038.1|4035.3|4047.8|4045|4026.8|4024|7172
1601986800000|2020-10-06 12:20:00|4038.3|4035.5|4048.4|4045.6|4050.8|4048|4037.6|4034.8|2714
1601987100000|2020-10-06 12:25:00|4048.1|4045.3|4041.4|4038.6|4048.1|4045.3|4038.4|4035.6|3741
1601987400000|2020-10-06 12:30:00|4040.4|4037.6|4036.9|4034.1|4041.4|4038.6|4035.6|4032.8|2123
1601987700000|2020-10-06 12:35:00|4036.6|4033.8|4027.4|4024.6|4037.4|4034.6|4025.4|4022.6|2170
1601988000000|2020-10-06 12:40:00|4026.9|4024.1|4029.4|4026.6|4033.4|4030.6|4025.6|4022.8|1148
1601988300000|2020-10-06 12:45:00|4028.4|4025.6|4025.1|4022.3|4033.4|4030.6|4024.6|4021.8|1845
1601988600000|2020-10-06 12:50:00|4024.9|4022.1|4025.4|4022.6|4029.4|4026.6|4022.9|4020.1|4200
1601988900000|2020-10-06 12:55:00|4025.2|4022.4|4033.4|4030.6|4035.4|4032.6|4024.4|4021.6|1145
1601989200000|2020-10-06 13:00:00|4033.8|4031|4054.1|4051.3|4057.4|4054.6|4033.8|4031|9448
1601989500000|2020-10-06 13:05:00|4054.4|4051.6|4060.8|4058|4061.8|4059|4051.8|4049|4007
1601989800000|2020-10-06 13:10:00|4060.1|4057.3|4063.4|4060.6|4068.4|4065.6|4057.8|4055|3386
1601990100000|2020-10-06 13:15:00|4063.8|4061|4074.1|4071.3|4075.8|4073|4059.8|4057|3276
1601990400000|2020-10-06 13:20:00|4073.8|4071|4074.1|4071.3|4084.4|4081.6|4071.8|4069|3835
1601990700000|2020-10-06 13:25:00|4074.4|4071.6|4065.8|4063|4083.8|4081|4063.3|4060.5|3366
1601991000000|2020-10-06 13:30:00|4066.3|4063.5|4078.8|4076|4081.4|4078.6|4065.8|4063|4079
1601991300000|2020-10-06 13:35:00|4077.1|4074.3|4079.3|4076.5|4083.8|4081|4074.8|4072|2378
1601991600000|2020-10-06 13:40:00|4079.1|4076.3|4082.1|4079.3|4088.1|4085.3|4076.4|4073.6|3945
1601991900000|2020-10-06 13:45:00|4082.4|4079.6|4084.1|4081.3|4085.8|4083|4079.8|4077|2320
1601992200000|2020-10-06 13:50:00|4084.3|4081.5|4068.9|4066.1|4085.9|4083.1|4065.9|4063.1|3075
1601992500000|2020-10-06 13:55:00|4068.4|4065.6|4069.4|4066.6|4081.9|4079.1|4064.7|4061.9|3703
1601992800000|2020-10-06 14:00:00|4069.9|4067.1|4069.9|4067.1|4078.9|4076.1|4058.4|4055.6|4315
1601993100000|2020-10-06 14:05:00|4070.1|4067.3|4080.9|4078.1|4082.9|4080.1|4067.9|4065.1|2913
1601993400000|2020-10-06 14:10:00|4081.3|4078.5|4076.9|4074.1|4085.1|4082.3|4076.9|4074.1|3393
1601993700000|2020-10-06 14:15:00|4075.9|4073.1|4091.9|4089.1|4093.9|4091.1|4074.9|4072.1|2996
1601994000000|2020-10-06 14:20:00|4092.9|4090.1|4089.9|4087.1|4095.9|4093.1|4079.9|4077.1|4489
1601994300000|2020-10-06 14:25:00|4089.7|4086.9|4090.9|4088.1|4095.4|4092.6|4086.2|4083.4|2665
1601994600000|2020-10-06 14:30:00|4091.4|4088.6|4093.9|4091.1|4098.3|4095.5|4090.9|4088.1|3388
1601994900000|2020-10-06 14:35:00|4094.2|4091.4|4091.2|4088.4|4097.9|4095.1|4086.4|4083.6|1782
1601995200000|2020-10-06 14:40:00|4091.9|4089.1|4082.2|4079.4|4095.9|4093.1|4073.4|4070.6|4391
1601995500000|2020-10-06 14:45:00|4081.9|4079.1|4084.9|4082.1|4090.9|4088.1|4079.9|4077.1|2117
1601995800000|2020-10-06 14:50:00|4085.2|4082.4|4091.9|4089.1|4095.9|4093.1|4085.2|4082.4|2436
1601996100000|2020-10-06 14:55:00|4091.7|4088.9|4089.9|4087.1|4096.3|4093.5|4083.9|4081.1|10235
1601996400000|2020-10-06 15:00:00|4090.3|4087.5|4092.1|4089.3|4097.3|4094.5|4090.3|4087.5|2779
1601996700000|2020-10-06 15:05:00|4092.3|4089.5|4086.8|4084|4094.6|4091.8|4080.3|4077.5|2923
1601997000000|2020-10-06 15:10:00|4087.3|4084.5|4077.6|4074.8|4089.6|4086.8|4072.3|4069.5|3444
1601997300000|2020-10-06 15:15:00|4077.3|4074.5|4078.3|4075.5|4081.6|4078.8|4070.6|4067.8|3674
1601997600000|2020-10-06 15:20:00|4078.8|4076|4064.3|4061.5|4080.3|4077.5|4063.3|4060.5|2882
1601997900000|2020-10-06 15:25:00|4064.6|4061.8|4066.9|4064.1|4066.9|4064.1|4043.9|4041.1|9879
1601998200000|2020-10-06 15:30:00|4067.4|4064.6|4071.9|4069.1|4077.9|4075.1|4064.9|4062.1|4541
1601998500000|2020-10-06 15:35:00|4072.2|4069.4|4079.2|4076.4|4087.5|4084.7|4071.9|4069.1|2529
1601998800000|2020-10-06 15:40:00|4079.5|4076.7|4075.9|4073.1|4084.2|4081.4|4072.9|4070.1|1351
1601999100000|2020-10-06 15:45:00|4074.9|4072.1|4067.9|4065.1|4081.4|4078.6|4067.9|4065.1|1822
1601999400000|2020-10-06 15:50:00|4067.5|4064.7|4066.9|4064.1|4069.9|4067.1|4063.9|4061.1|1932
1601999700000|2020-10-06 15:55:00|4065.9|4063.1|4058.9|4056.1|4069.9|4067.1|4056.9|4054.1|1707
1602000000000|2020-10-06 16:00:00|4059.9|4057.1|4048.9|4046.1|4064.2|4061.4|4047.5|4044.7|2962
1602000300000|2020-10-06 16:05:00|4048.7|4045.9|4048.9|4046.1|4051.5|4048.7|4041.9|4039.1|2740
1602000600000|2020-10-06 16:10:00|4048.2|4045.4|4044.9|4042.1|4048.2|4045.4|4042.5|4039.7|1663
1602000900000|2020-10-06 16:15:00|4045.9|4043.1|4039.7|4036.9|4051.2|4048.4|4035.9|4033.1|2618
1602001200000|2020-10-06 16:20:00|4039.9|4037.1|4035.5|4032.7|4042.5|4039.7|4031.9|4029.1|2558
1602001500000|2020-10-06 16:25:00|4035.9|4033.1|4037.5|4034.7|4040.2|4037.4|4035.5|4032.7|1699
1602001800000|2020-10-06 16:30:00|4038.2|4035.4|4037|4034.2|4038.5|4035.7|4030.5|4027.7|2061
1602002100000|2020-10-06 16:35:00|4037.2|4034.4|4036.5|4033.7|4050|4044.7|4033.5|4030.7|2456
1602002400000|2020-10-06 16:40:00|4037|4034.2|4041.5|4038.7|4042.5|4039.7|4036.5|4033.7|1417
1602002700000|2020-10-06 16:45:00|4042|4039.2|4052.5|4049.7|4055.5|4052.7|4042|4039.2|2181
1602003000000|2020-10-06 16:50:00|4052.2|4049.4|4052.5|4049.7|4054|4051.2|4048.5|4045.7|1288
1602003300000|2020-10-06 16:55:00|4053|4050.2|4050.5|4047.7|4056.7|4053.9|4050.5|4047.7|1363
1602003600000|2020-10-06 17:00:00|4051|4048.2|4049.3|4046.5|4052.5|4049.7|4047.5|4044.7|1217
1602003900000|2020-10-06 17:05:00|4049|4046.2|4049|4046.2|4054|4051.2|4048|4045.2|1023
1602004200000|2020-10-06 17:10:00|4049.3|4046.5|4045|4042.2|4051|4048.2|4044|4041.2|822
1602004500000|2020-10-06 17:15:00|4045.3|4042.5|4057.3|4054.5|4059|4056.2|4044.3|4041.5|2143
1602004800000|2020-10-06 17:20:00|4057.5|4054.7|4051|4048.2|4058|4055.2|4050|4047.2|1061
1602005100000|2020-10-06 17:25:00|4051.3|4048.5|4057.5|4054.7|4058.5|4055.7|4051|4048.2|837
1602005400000|2020-10-06 17:30:00|4058|4055.2|4060.6|4057.8|4062.6|4059.8|4056.3|4053.5|1336
1602005700000|2020-10-06 17:35:00|4060.3|4057.5|4059.3|4056.5|4060.3|4057.5|4054|4051.2|822
1602006000000|2020-10-06 17:40:00|4059|4056.2|4062|4059.2|4062.6|4059.8|4057|4054.2|900
1602006300000|2020-10-06 17:45:00|4061.8|4059|4060.8|4058|4063.6|4060.8|4058.3|4055.5|999
1602006600000|2020-10-06 17:50:00|4060.6|4057.8|4059.6|4056.8|4064|4061.2|4059.6|4056.8|1123
1602006900000|2020-10-06 17:55:00|4058.6|4055.8|4054.6|4051.8|4061.6|4058.8|4054.3|4051.5|1610
1602007200000|2020-10-06 18:00:00|4055|4052.2|4062.6|4059.8|4063.8|4061|4054.6|4051.8|1509
1602007500000|2020-10-06 18:05:00|4063|4060.2|4065.6|4062.8|4070|4067.2|4062.6|4059.8|2290
1602007800000|2020-10-06 18:10:00|4065.3|4062.5|4071|4068.2|4071.6|4068.8|4065.3|4062.5|1997
1602008100000|2020-10-06 18:15:00|4070.3|4067.5|4078|4075.2|4082|4079.2|4069.3|4066.5|3560
1602008400000|2020-10-06 18:20:00|4077.8|4075|4085.6|4082.8|4089|4086.2|4075.6|4072.8|3978
1602008700000|2020-10-06 18:25:00|4085.3|4082.5|4083.9|4081.1|4091|4088.2|4076.6|4073.8|12865
1602009000000|2020-10-06 18:30:00|4083.6|4080.8|4085.9|4083.1|4086.2|4083.4|4080.6|4077.8|2963
1602009300000|2020-10-06 18:35:00|4085.6|4082.8|4088.6|4085.8|4088.9|4086.1|4084.6|4081.8|924
1602009600000|2020-10-06 18:40:00|4089|4086.2|4092.6|4089.8|4095|4092.2|4088.9|4086.1|1172
1602009900000|2020-10-06 18:45:00|4092.9|4090.1|4088.6|4085.8|4101|4098.2|4087.3|4084.5|2182
1602010200000|2020-10-06 18:50:00|4088.8|4086|4039|4036.2|4089|4086.2|4037.3|4034.5|12396
1602010500000|2020-10-06 18:55:00|4038.6|4035.8|4039.3|4036.5|4048.6|4045.8|4028.9|4026.1|5298
1602010800000|2020-10-06 19:00:00|4039|4036.2|4030.6|4027.8|4042.3|4039.5|4029.6|4026.8|2543
1602011100000|2020-10-06 19:05:00|4030.8|4028|4023.3|4020.5|4033.6|4030.8|4013.6|4010.8|2675
1602011400000|2020-10-06 19:10:00|4023.6|4020.8|4026.6|4023.8|4030.6|4027.8|4019.3|4016.5|1411
1602011700000|2020-10-06 19:15:00|4026.3|4023.5|4025.6|4022.8|4035.1|4032.3|4024.3|4021.5|2047
1602012000000|2020-10-06 19:20:00|4025.4|4022.6|4021.6|4018.8|4029.1|4026.3|4020.6|4017.8|857
1602012300000|2020-10-06 19:25:00|4021.4|4018.6|4030.6|4027.8|4030.6|4027.8|4020.6|4017.8|721
1602012600000|2020-10-06 19:30:00|4030.3|4027.5|4045.6|4042.8|4047.1|4044.3|4027.6|4024.8|1519
1602012900000|2020-10-06 19:35:00|4045.2|4042.4|4039.3|4036.5|4045.2|4042.4|4039.1|4036.3|773
1602013200000|2020-10-06 19:40:00|4039.1|4036.3|4036.1|4033.3|4040.6|4037.8|4035.1|4032.3|712
1602013500000|2020-10-06 19:45:00|4035.6|4032.8|4024.1|4021.3|4037.1|4034.3|4024.1|4021.3|1704
1602013800000|2020-10-06 19:50:00|4023.8|4021|4022.1|4019.3|4024.4|4021.6|4014.1|4011.3|1392
1602014100000|2020-10-06 19:55:00|4022.4|4019.6|4028.1|4025.3|4029.4|4026.6|4020.9|4018.1|893
1602014400000|2020-10-06 20:00:00|4028.4|4025.6|4032.1|4029.3|4034.8|4032|4027.4|4024.6|8438
1602014700000|2020-10-06 20:05:00|4032.5|4029.7|4032.1|4029.3|4033.4|4030.6|4030.1|4027.3|8171
1602015000000|2020-10-06 20:10:00|4031.7|4028.9|4034.2|4031.4|4037.4|4034.6|4031.4|4028.6|337
1602015300000|2020-10-06 20:15:00|4034.4|4031.6|4034.4|4031.6|4038.7|4035.9|4033.4|4030.6|182
1602015600000|2020-10-06 20:20:00|4034.1|4031.3|4032.1|4029.3|4034.9|4032.1|4029.4|4026.6|174
1602015900000|2020-10-06 20:25:00|4031.7|4028.9|4034.4|4031.6|4035.1|4032.3|4031.7|4028.9|196
1602016200000|2020-10-06 20:30:00|4034.6|4031.8|4008.1|4005.3|4036.1|4033.3|4005.4|4002.6|2004
1602016500000|2020-10-06 20:35:00|4008.4|4005.6|3998.7|3995.9|4009.1|4006.3|3998.4|3994.8|784
1602016800000|2020-10-06 20:40:00|3999.4|3996.6|4005.4|4002.6|4007.1|4004.3|3998.4|3995.6|444
1602017100000|2020-10-06 20:45:00|4004.9|4002.1|4007.1|4004.3|4008.1|4005.3|4003.4|4000.6|927
1602017400000|2020-10-06 20:50:00|4007.3|4004.5|4005.7|4002.9|4008.1|4005.3|4003.1|4000.3|357
1602017700000|2020-10-06 20:55:00|4005.9|4003.1|3999.4|3996.6|4009.4|4006.6|3996.4|3993.6|918
1602021600000|2020-10-06 22:00:00|3987.7|3984.9|3984.4|3981.6|3995.9|3993.1|3983.4|3980.6|949
1602021900000|2020-10-06 22:05:00|3984.9|3982.1|3989.7|3986.9|3990.2|3987.4|3983.4|3980.6|677
1602022200000|2020-10-06 22:10:00|3990.2|3987.4|3989.7|3986.9|3991.4|3988.6|3987.9|3985.1|115
1602022500000|2020-10-06 22:15:00|3990.5|3987.7|3998.7|3995.9|3999.7|3996.9|3989.7|3986.9|157
1602022800000|2020-10-06 22:20:00|3999.2|3996.4|4001.5|3998.7|4003.3|3999.9|3998.7|3993.3|251
1602023100000|2020-10-06 22:25:00|4002.5|3999.7|3999.7|3996.9|4002.5|3999.7|3998.7|3995.9|90
1602023400000|2020-10-06 22:30:00|4000.2|3997.4|4007.5|4004.7|4010.7|4007.9|4000.2|3997.4|397
1602023700000|2020-10-06 22:35:00|4007.7|4004.9|4000.2|3997.4|4007.7|4004.9|3998.7|3995.9|334
1602024000000|2020-10-06 22:40:00|3999.7|3996.9|4002.5|3999.7|4002.5|3999.7|3999.7|3996.9|57
1602024300000|2020-10-06 22:45:00|4002.8|4000|3994.5|3991.7|4002.8|4000|3994.5|3991.7|217
1602024600000|2020-10-06 22:50:00|3995.5|3992.7|3991.3|3988.5|3996.8|3994|3990.5|3987.7|130
1602024900000|2020-10-06 22:55:00|3991.5|3988.7|3987.5|3984.7|3991.5|3988.7|3983.8|3981|467
1602025200000|2020-10-06 23:00:00|3986.5|3983.7|3992.5|3989.7|3993.5|3990.7|3986.5|3983.7|112
1602025500000|2020-10-06 23:05:00|3992.2|3989.4|3992.5|3989.7|3995.2|3992.4|3990.2|3987.4|135
1602025800000|2020-10-06 23:10:00|3992.7|3989.9|3990.5|3987.7|3994.2|3991.4|3990.2|3987.4|251
1602026100000|2020-10-06 23:15:00|3991|3988.2|3988.7|3985.9|3994.7|3991.9|3985.5|3982.7|231
1602026400000|2020-10-06 23:20:00|3989.2|3986.4|3989.2|3986.4|3990.5|3987.7|3988.2|3985.4|97
1602026700000|2020-10-06 23:25:00|3988.7|3985.9|3988.5|3985.7|3990.2|3987.4|3988.2|3985.4|63
1602027000000|2020-10-06 23:30:00|3988.2|3985.4|3995.7|3992.9|3996.8|3994|3986.5|3983.7|286
1602027300000|2020-10-06 23:35:00|3995.9|3993.1|3993.5|3990.7|3999.5|3996.7|3991.5|3988.7|172
1602027600000|2020-10-06 23:40:00|3993.3|3990.5|3996.5|3993.7|3997.2|3994.4|3992.2|3989.4|51
1602027900000|2020-10-06 23:45:00|3996.7|3993.9|4000.8|3998|4003.8|4001|3995.8|3993|183
1602028200000|2020-10-06 23:50:00|4000.5|3997.7|3997.5|3994.7|4000.5|3997.7|3997.5|3994.7|66
1602028500000|2020-10-06 23:55:00|3998.5|3995.7|3998.5|3995.7|3999.8|3997|3997.2|3994.4|48
1602028800000|2020-10-07 00:00:00|3999.2|3996.4|3985.5|3982.7|3999.2|3996.4|3983.2|3980.4|927
1602029100000|2020-10-07 00:05:00|3985.3|3982.5|3983.5|3980.7|3985.3|3982.5|3979.3|3976.5|450
1602029400000|2020-10-07 00:10:00|3983.3|3980.5|3997.5|3994.7|3997.5|3994.7|3981.5|3978.7|573
1602029700000|2020-10-07 00:15:00|3998.2|3995.4|4000.8|3998|4007.5|4004.7|3993|3990.2|672
1602030000000|2020-10-07 00:20:00|4001.5|3998.7|4005.3|4002.5|4006.8|4004|3999.5|3996.7|340
1602030300000|2020-10-07 00:25:00|4005.5|4002.7|4004.5|4001.7|4006.5|4003.7|4000.3|3997.5|256
1602030600000|2020-10-07 00:30:00|4004.8|4002|4006.5|4003.7|4006.8|4004|4002.8|4000|170
1602030900000|2020-10-07 00:35:00|4006.1|4003.3|4000.8|3998|4006.1|4003.3|4000.8|3998|208
1602031200000|2020-10-07 00:40:00|4001.3|3998.5|4001.8|3999|4003.8|4001|3997.8|3995|222
1602031500000|2020-10-07 00:45:00|4001.5|3998.7|4000.5|3997.7|4002.8|4000|3997.8|3995|184
1602031800000|2020-10-07 00:50:00|4000.8|3998|3998.8|3996|4002.8|4000|3998.8|3996|145
1602032100000|2020-10-07 00:55:00|3999|3996.2|3995.8|3993|3999.8|3997|3995.8|3993|240
1602032400000|2020-10-07 01:00:00|3996.1|3993.3|3996.8|3994|3997.8|3995|3992.6|3989.8|408
1602032700000|2020-10-07 01:05:00|3997.6|3994.8|3996.6|3993.8|4002.3|3999.5|3996.6|3993.8|217
1602033000000|2020-10-07 01:10:00|3997.3|3994.5|3995.6|3992.8|3998.8|3996|3995.6|3992.8|118
1602033300000|2020-10-07 01:15:00|3995.8|3993|4001.9|3999.1|4003.3|4000.5|3995.6|3992.8|204
1602033600000|2020-10-07 01:20:00|4002.6|3999.8|3999.8|3997|4003.3|4000.5|3999.1|3996.3|154
1602033900000|2020-10-07 01:25:00|3999.6|3996.8|3995.9|3993.1|4001.6|3998.8|3995.9|3993.1|244
1602034200000|2020-10-07 01:30:00|3995.4|3992.6|3990.9|3988.1|3997.6|3994.8|3990.4|3987.6|292
1602034500000|2020-10-07 01:35:00|3991.3|3988.5|3992.9|3990.1|3993.9|3991.1|3989.6|3986.8|146
1602034800000|2020-10-07 01:40:00|3992.6|3989.8|3993.6|3990.8|3994.9|3992.1|3990.9|3988.1|140
1602035100000|2020-10-07 01:45:00|3993.2|3990.4|3999.9|3997.1|4000.6|3997.8|3992.9|3990.1|216
1602035400000|2020-10-07 01:50:00|4000.2|3997.4|4000.9|3998.1|4001.9|3999.1|3999.9|3997.1|154
1602035700000|2020-10-07 01:55:00|4001.3|3998.5|4007.6|4004.8|4007.6|4004.8|4001.3|3998.5|512
1602036000000|2020-10-07 02:00:00|4007.2|4004.4|4002.6|3999.8|4009.3|4006.5|4001.3|3998.5|842
1602036300000|2020-10-07 02:05:00|4001.6|3998.8|4003.3|4000.5|4004.8|4002|3998.6|3995.8|469
1602036600000|2020-10-07 02:10:00|4003.6|4000.8|4005.4|4002.6|4005.9|4003.1|3999.6|3996.8|384
1602036900000|2020-10-07 02:15:00|4005.2|4002.4|4008.6|4005.8|4010.9|4008.1|4004.9|4002.1|561
1602037200000|2020-10-07 02:20:00|4008.2|4005.4|3999.6|3996.8|4008.2|4005.4|3998.9|3996.1|665
1602037500000|2020-10-07 02:25:00|3999.4|3996.6|3995.9|3993.1|4000.3|3997.5|3995.6|3992.8|267
1602037800000|2020-10-07 02:30:00|3996.3|3993.5|3993.6|3990.8|3998.3|3995.5|3991.6|3988.8|362
1602038100000|2020-10-07 02:35:00|3993.3|3990.5|3997.6|3994.8|3998.3|3995.5|3993.3|3990.5|198
1602038400000|2020-10-07 02:40:00|3997.2|3994.4|3994.6|3991.8|3998.6|3995.8|3993.9|3991.1|174
1602038700000|2020-10-07 02:45:00|3994.9|3992.1|4000.6|3997.8|4000.6|3997.8|3994.6|3991.8|222
1602039000000|2020-10-07 02:50:00|4000.9|3998.1|4001.6|3998.8|4001.9|3999.1|3999.6|3996.8|134
1602039300000|2020-10-07 02:55:00|4001.9|3999.1|3998.6|3995.8|4002.9|4000.1|3998.6|3995.8|155
1602039600000|2020-10-07 03:00:00|3998.9|3996.1|4000.4|3997.6|4002.6|3999.8|3998.9|3996.1|228
1602039900000|2020-10-07 03:05:00|4000.2|3997.4|3999.9|3997.1|4000.3|3997.5|3997.9|3995.1|111
1602040200000|2020-10-07 03:10:00|3999.7|3996.9|4001.9|3999.1|4001.9|3999.1|3998.9|3996.1|105
1602040500000|2020-10-07 03:15:00|4002.6|3999.8|4001.9|3999.1|4002.9|4000.1|3999.6|3996.8|253
1602040800000|2020-10-07 03:20:00|4001.6|3998.8|3997.6|3994.8|4001.9|3999.1|3994.9|3992.1|333
1602041100000|2020-10-07 03:25:00|3997.9|3995.1|4000.6|3997.8|4000.6|3997.8|3997.9|3995.1|147
1602041400000|2020-10-07 03:30:00|4000.2|3997.4|3998.7|3995.9|4000.2|3997.4|3997.6|3994.8|133
1602041700000|2020-10-07 03:35:00|3998.4|3995.6|3998.7|3995.9|3999.2|3996.4|3996.4|3993.6|125
1602042000000|2020-10-07 03:40:00|3998.9|3996.1|4000.7|3997.9|4001.2|3998.4|3998.7|3995.9|86
1602042300000|2020-10-07 03:45:00|4001.4|3998.6|4003.7|4000.9|4003.7|4000.9|4000.4|3997.6|184
1602042600000|2020-10-07 03:50:00|4003.4|4000.6|4001.7|3998.9|4003.4|4000.6|4000|3997.2|118
1602042900000|2020-10-07 03:55:00|4002|3999.2|4001.2|3998.4|4002.7|3999.9|4001|3998.2|87
1602043200000|2020-10-07 04:00:00|4001|3998.2|4001.7|3998.9|4002|3999.2|4001|3998.2|61
1602043500000|2020-10-07 04:05:00|4001.5|3998.7|4002.7|3999.9|4003|4000.2|4000.7|3997.9|76
1602043800000|2020-10-07 04:10:00|4002.3|3999.5|4003.7|4000.9|4003.7|4000.9|4001.5|3998.7|69
1602044100000|2020-10-07 04:15:00|4004|4001.2|4007.7|4004.9|4008|4005.2|4003.7|4000.9|251
1602044400000|2020-10-07 04:20:00|4008|4005.2|4005.7|4002.9|4009.7|4006.9|4005.7|4002.9|219
1602044700000|2020-10-07 04:25:00|4006|4003.2|4004.7|4001.9|4006|4003.2|4004.3|4001.5|76
1602045000000|2020-10-07 04:30:00|4005|4002.2|4005|4002.2|4006|4003.2|4003.7|4000.9|118
1602045300000|2020-10-07 04:35:00|4005.7|4002.9|4008|4005.2|4009.7|4006.9|4005.7|4002.9|204
1602045600000|2020-10-07 04:40:00|4009|4006.2|4008.7|4005.9|4010|4007.2|4008|4005.2|119
1602045900000|2020-10-07 04:45:00|4008.3|4005.5|4011.7|4008.9|4013|4010.2|4008|4005.2|366
1602046200000|2020-10-07 04:50:00|4011|4008.2|4010.7|4007.9|4012|4009.2|4009.7|4006.9|172
1602046500000|2020-10-07 04:55:00|4011|4008.2|4007.7|4004.9|4011|4008.2|4006.7|4003.9|131
1602046800000|2020-10-07 05:00:00|4007.3|4004.5|4007.7|4004.9|4009.7|4006.9|4005.7|4002.9|232
1602047100000|2020-10-07 05:05:00|4008|4005.2|4009.7|4006.9|4011|4008.2|4007.7|4004.9|81
1602047400000|2020-10-07 05:10:00|4009|4006.2|4011|4008.2|4012.5|4009.7|4009|4006.2|148
1602047700000|2020-10-07 05:15:00|4010.7|4007.9|4010.7|4007.9|4012|4009.2|4010.7|4007.9|115
1602048000000|2020-10-07 05:20:00|4010|4007.2|4009.7|4006.9|4010|4007.2|4009|4006.2|115
1602048300000|2020-10-07 05:25:00|4009.3|4006.5|4011|4008.2|4011.7|4008.9|4008|4005.2|194
1602048600000|2020-10-07 05:30:00|4011.5|4008.7|4010|4007.2|4012|4009.2|4008|4005.2|141
1602048900000|2020-10-07 05:35:00|4010.4|4007.6|4019|4016.2|4019.7|4016.9|4009|4006.2|744
1602049200000|2020-10-07 05:40:00|4018.7|4015.9|4025.7|4022.9|4029.4|4026.6|4018.7|4015.9|1056
1602049500000|2020-10-07 05:45:00|4023.7|4020.9|4024.5|4021.7|4027|4024.2|4021.7|4018.9|467
1602049800000|2020-10-07 05:50:00|4024.7|4021.9|4023|4020.2|4024.7|4021.9|4021.7|4018.9|141
1602050100000|2020-10-07 05:55:00|4023.5|4020.7|4020|4017.2|4024|4021.2|4020|4017.2|224
1602050400000|2020-10-07 06:00:00|4020.2|4017.4|4019.7|4016.9|4021.7|4018.9|4014.7|4011.9|437
1602050700000|2020-10-07 06:05:00|4019.3|4016.5|4018.7|4015.9|4023.5|4020.7|4018.5|4015.7|277
1602051000000|2020-10-07 06:10:00|4019.5|4016.7|4021.8|4019|4021.8|4019|4018.7|4015.9|189
1602051300000|2020-10-07 06:15:00|4021.5|4018.7|4024.8|4022|4025.8|4023|4016.8|4014|274
1602051600000|2020-10-07 06:20:00|4025.5|4022.7|4027.8|4025|4028.8|4026|4023.8|4021|281
1602051900000|2020-10-07 06:25:00|4027.3|4024.5|4026.1|4023.3|4029.1|4026.3|4024|4021.2|259
1602052200000|2020-10-07 06:30:00|4026.5|4023.7|4031.8|4029|4032.1|4029.3|4024.6|4021.8|506
1602052500000|2020-10-07 06:35:00|4032.1|4029.3|4045.1|4042.3|4045.1|4042.3|4031.3|4028.5|1293
1602052800000|2020-10-07 06:40:00|4044.9|4042.1|4043.1|4040.3|4045.1|4042.3|4041.1|4038.3|576
1602053100000|2020-10-07 06:45:00|4042.6|4039.8|4040.1|4037.3|4044.1|4041.3|4038.8|4036|245
1602053400000|2020-10-07 06:50:00|4039.9|4037.1|4038.8|4036|4041.1|4038.3|4037.1|4034.3|307
1602053700000|2020-10-07 06:55:00|4039.1|4036.3|4041.1|4038.3|4041.1|4038.3|4036.8|4034|290
1602054000000|2020-10-07 07:00:00|4040.1|4037.3|4038.8|4036|4045.5|4042.7|4035.8|4033|867
1602054300000|2020-10-07 07:05:00|4038.1|4035.3|4047.6|4044.8|4051.1|4048.3|4037.1|4034.3|914
1602054600000|2020-10-07 07:10:00|4047.8|4045|4044.8|4042|4049.1|4046.3|4041.1|4038.3|550
1602054900000|2020-10-07 07:15:00|4044.4|4041.6|4041.8|4039|4051.1|4048.3|4041.8|4039|812
1602055200000|2020-10-07 07:20:00|4042.1|4039.3|4042.8|4040|4047.1|4044.3|4040.1|4037.3|570
1602055500000|2020-10-07 07:25:00|4043.1|4040.3|4036.8|4034|4043.1|4040.3|4035.1|4032.3|917
1602055800000|2020-10-07 07:30:00|4036.4|4033.6|4033.8|4031|4044.5|4041.7|4032.5|4029.7|864
1602056100000|2020-10-07 07:35:00|4033.4|4030.6|4028.8|4026|4040|4037.2|4027.8|4025|872
1602056400000|2020-10-07 07:40:00|4028.5|4025.7|4022.8|4020|4030.3|4027.5|4022.5|4019.7|716
1602056700000|2020-10-07 07:45:00|4023.1|4020.3|4027.1|4024.3|4027.1|4024.3|4020.8|4018|686
1602057000000|2020-10-07 07:50:00|4026.8|4024|4034.8|4032|4035.1|4032.3|4026.8|4024|721
1602057300000|2020-10-07 07:55:00|4034.5|4031.7|4029.8|4027|4036.1|4033.3|4029.5|4026.7|500
1602057600000|2020-10-07 08:00:00|4030.2|4027.4|4032.1|4029.3|4037.1|4034.3|4030.1|4027.3|567
1602057900000|2020-10-07 08:05:00|4031.8|4029|4022.5|4019.7|4036.1|4033.3|4021.7|4018.9|1114
1602058200000|2020-10-07 08:10:00|4022.8|4020|4017.8|4015|4023.1|4020.3|4016.1|4013.3|1364
1602058500000|2020-10-07 08:15:00|4018.1|4015.3|4017.1|4014.3|4020.1|4017.3|4016.1|4013.3|560
1602058800000|2020-10-07 08:20:00|4016.7|4013.9|4018.1|4015.3|4020.1|4017.3|4011.8|4009|1268
1602059100000|2020-10-07 08:25:00|4017.4|4014.6|4006.1|4003.3|4021.1|4018.3|4003.1|4000.3|1866
1602059400000|2020-10-07 08:30:00|4005.1|4002.3|4012.1|4009.3|4013.8|4011|4005.1|4002.3|1687
1602059700000|2020-10-07 08:35:00|4011.4|4008.6|4015.1|4012.3|4015.8|4013|4009.1|4006.3|667
1602060000000|2020-10-07 08:40:00|4014.8|4012|4018.1|4015.3|4019.8|4017|4012.8|4010|882
1602060300000|2020-10-07 08:45:00|4017.1|4014.3|4022.1|4019.3|4023.1|4020.3|4015.1|4012.3|712
1602060600000|2020-10-07 08:50:00|4021.1|4018.3|4020.1|4017.3|4027.1|4024.3|4019.1|4016.3|768
1602060900000|2020-10-07 08:55:00|4019.9|4017.1|4012.7|4009.9|4021.1|4018.3|4012.7|4009.9|2532
1602061200000|2020-10-07 09:00:00|4012.4|4009.6|4009.7|4006.9|4014.4|4011.6|4008.4|4005.6|573
1602061500000|2020-10-07 09:05:00|4009.4|4006.6|4002.4|3999.6|4009.7|4006.9|3999.2|3996.4|1161
1602061800000|2020-10-07 09:10:00|4001.7|3998.9|3999.5|3996.7|4003.7|4000.9|3998.7|3995.9|552
1602062100000|2020-10-07 09:15:00|3999.7|3996.9|3988.7|3985.9|4000.2|3997.4|3987.2|3984.4|1671
1602062400000|2020-10-07 09:20:00|3988.3|3985.5|3990.8|3988|3994.5|3991.7|3986.7|3983.9|919
1602062700000|2020-10-07 09:25:00|3991|3988.2|3985.5|3982.7|3991|3988.2|3983.8|3981|1281
1602063000000|2020-10-07 09:30:00|3985.8|3983|3989.7|3986.9|3993.8|3991|3983.2|3980.4|1086
1602063300000|2020-10-07 09:35:00|3990.2|3987.4|3997.5|3994.7|4000.8|3998|3989.5|3986.7|1269
1602063600000|2020-10-07 09:40:00|3997.2|3994.4|3995.5|3992.7|4002.5|3999.7|3994.8|3992|656
1602063900000|2020-10-07 09:45:00|3995.8|3993|3999.8|3997|3999.8|3997|3993.8|3991|467
1602064200000|2020-10-07 09:50:00|3999.5|3996.7|4001.8|3999|4004.5|4001.7|3998.8|3996|1136
1602064500000|2020-10-07 09:55:00|4001.5|3998.7|4001.8|3999|4004.3|4001.5|3998.5|3995.7|483
1602064800000|2020-10-07 10:00:00|4000.8|3998|3993.4|3990.6|4000.8|3998|3993.1|3990.3|4256
1602065100000|2020-10-07 10:05:00|3993.1|3990.3|3996.4|3993.6|3997.8|3995|3992.8|3990|532
1602065400000|2020-10-07 10:10:00|3996.8|3994|3997.1|3994.3|4001.4|3998.6|3991.1|3988.3|1224
1602065700000|2020-10-07 10:15:00|3997.4|3994.6|3994.4|3991.6|3998.8|3996|3993.1|3990.3|450
1602066000000|2020-10-07 10:20:00|3994.1|3991.3|3990.1|3987.3|3996.4|3993.6|3987.8|3985|556
1602066300000|2020-10-07 10:25:00|3989.8|3987|3984.4|3981.6|3990.1|3987.3|3983.4|3980.6|632
1602066600000|2020-10-07 10:30:00|3984.1|3981.3|3985.1|3982.3|3987.1|3984.3|3984.1|3981.3|553
1602066900000|2020-10-07 10:35:00|3984.9|3982.1|3979.1|3976.3|3988.8|3986|3977.8|3975|1263
1602067200000|2020-10-07 10:40:00|3979.4|3976.6|3970.4|3967.6|3980.1|3977.3|3965.8|3963|2304
1602067500000|2020-10-07 10:45:00|3970.8|3968|3964.1|3961.3|3973.1|3970.3|3960.1|3957.3|1812
1602067800000|2020-10-07 10:50:00|3963.1|3960.3|3975.4|3972.6|3976.4|3973.6|3960.1|3957.3|1108
1602068100000|2020-10-07 10:55:00|3976.1|3973.3|3979.4|3976.6|3981.1|3978.3|3974.1|3971.3|1034
1602068400000|2020-10-07 11:00:00|3979.1|3976.3|3974.4|3971.6|3980.4|3977.6|3974.1|3971.3|746
1602068700000|2020-10-07 11:05:00|3975.1|3972.3|3969.1|3966.3|3977.6|3974.8|3967.8|3965|936
1602069000000|2020-10-07 11:10:00|3970.4|3967.6|3969.1|3966.3|3971.8|3969|3964.4|3961.6|768
1602069300000|2020-10-07 11:15:00|3969.5|3966.7|3964.4|3961.6|3973.4|3970.6|3963.1|3960.3|667
1602069600000|2020-10-07 11:20:00|3963.7|3960.9|3966.4|3963.6|3966.8|3964|3961.1|3958.3|882
1602069900000|2020-10-07 11:25:00|3965.4|3962.6|3967.6|3964.8|3970.8|3968|3964.6|3961.8|829
1602070200000|2020-10-07 11:30:00|3967.8|3965|3965.4|3962.6|3972.1|3969.3|3964.4|3961.6|601
1602070500000|2020-10-07 11:35:00|3966.4|3963.6|3972.8|3970|3974.6|3971.8|3960.1|3957.3|1634
1602070800000|2020-10-07 11:40:00|3973.1|3970.3|3968.8|3966|3977.8|3975|3968.8|3966|1139
1602071100000|2020-10-07 11:45:00|3968.4|3965.6|3970.1|3967.3|3973.8|3971|3967.8|3965|483
1602071400000|2020-10-07 11:50:00|3970.4|3967.6|3975.9|3973.1|3976.9|3974.1|3970.1|3967.3|617
1602071700000|2020-10-07 11:55:00|3975.1|3972.3|3988.9|3986.1|3989.2|3986.4|3975.1|3972.3|2065
1602072000000|2020-10-07 12:00:00|3988.4|3985.6|3994.3|3991.5|3995.3|3992.5|3977.9|3975.1|6639
1602072300000|2020-10-07 12:05:00|3994.6|3991.8|3994.9|3992.1|3997.9|3995.1|3991.9|3989.1|1731
1602072600000|2020-10-07 12:10:00|3994.6|3991.8|3990.3|3987.5|3995.3|3992.5|3986.6|3983.8|1042
1602072900000|2020-10-07 12:15:00|3989.9|3987.1|3997.6|3994.8|3999.9|3997.1|3987.3|3984.5|1490
1602073200000|2020-10-07 12:20:00|3997.3|3994.5|4011.3|4008.5|4013.6|4010.8|3996.6|3993.8|2376
1602073500000|2020-10-07 12:25:00|4011.1|4008.3|4005.8|4003|4017.5|4014.7|4005.3|4002.5|6975
1602073800000|2020-10-07 12:30:00|4005.6|4002.8|4015.9|4013.1|4018|4015.2|4005.3|4002.5|2367
1602074100000|2020-10-07 12:35:00|4016.3|4013.5|4024.3|4021.5|4024.7|4021.9|4015.9|4013.1|7554
1602074400000|2020-10-07 12:40:00|4024.7|4021.9|4021.5|4018.7|4026.3|4023.5|4013.7|4010.9|7296
1602074700000|2020-10-07 12:45:00|4022|4019.2|4022|4019.2|4025.7|4022.9|4017.5|4014.7|1468
1602075000000|2020-10-07 12:50:00|4021.6|4018.8|4019|4016.2|4024.3|4021.5|4016.3|4013.5|2108
1602075300000|2020-10-07 12:55:00|4019.3|4016.5|4014.9|4012.1|4019.7|4016.9|4011.3|4008.5|3170
1602075600000|2020-10-07 13:00:00|4015.6|4012.8|4006.3|4003.5|4026|4023.2|4005.9|4003.1|7970
1602075900000|2020-10-07 13:05:00|4007.3|4004.5|3998.3|3995.5|4009.3|4006.5|3990.9|3988.1|3750
1602076200000|2020-10-07 13:10:00|3998.7|3995.9|3995.9|3993.1|3999.6|3996.8|3988.9|3986.1|1923
1602076500000|2020-10-07 13:15:00|3994.9|3992.1|3990.6|3987.8|3994.9|3992.1|3983.9|3981.1|1971
1602076800000|2020-10-07 13:20:00|3990.1|3987.3|3987.9|3985.1|3993.9|3991.1|3979.3|3976.5|2417
1602077100000|2020-10-07 13:25:00|3988.3|3985.5|3988.9|3986.1|3997.9|3995.1|3987.9|3985.1|1705
1602077400000|2020-10-07 13:30:00|3988.3|3985.5|4009.6|4006.8|4010.6|4007.8|3985.9|3983.1|3742
1602077700000|2020-10-07 13:35:00|4009.9|4007.1|3995.6|3992.8|4010.4|4007.6|3994.6|3991.8|2064
1602078000000|2020-10-07 13:40:00|3995.3|3992.5|4004.6|4001.8|4008.3|4005.5|3992.1|3989.3|1477
1602078300000|2020-10-07 13:45:00|4004.1|4001.3|3996.9|3994.1|4004.9|4002.1|3993.9|3991.1|1031
1602078600000|2020-10-07 13:50:00|3995.9|3993.1|3982.9|3980.1|3997.9|3995.1|3981.9|3979.1|1521
1602078900000|2020-10-07 13:55:00|3982.6|3979.8|3975.9|3973.1|3984.9|3982.1|3975.9|3973.1|2801
1602079200000|2020-10-07 14:00:00|3976.3|3973.5|3965.5|3962.7|3981.9|3979.1|3962.2|3959.4|13698
1602079500000|2020-10-07 14:05:00|3965.2|3962.4|3963.2|3960.4|3970.5|3967.7|3954.2|3951.4|4816
1602079800000|2020-10-07 14:10:00|3963.5|3960.7|3958.2|3955.4|3965.5|3962.7|3954.5|3951.7|3767
1602080100000|2020-10-07 14:15:00|3957.8|3955|3967.5|3964.7|3968.5|3965.7|3951.5|3948.7|3535
1602080400000|2020-10-07 14:20:00|3967.9|3965.1|3970.5|3967.7|3974.5|3971.7|3964.5|3961.7|4926
1602080700000|2020-10-07 14:25:00|3970.1|3967.3|3972.3|3969.5|3976|3973.2|3966.5|3963.7|2897
1602081000000|2020-10-07 14:30:00|3972.8|3970|3974.3|3971.5|3993.3|3990.5|3966.3|3963.5|5745
1602081300000|2020-10-07 14:35:00|3974|3971.2|3958.9|3956.1|3975|3972.2|3956.9|3954.1|8108
1602081600000|2020-10-07 14:40:00|3959.2|3956.4|3972.2|3969.4|3973.2|3970.4|3957.5|3954.7|3575
1602081900000|2020-10-07 14:45:00|3972.6|3969.8|3980.9|3978.1|3983.2|3980.4|3972.2|3969.4|9159
1602082200000|2020-10-07 14:50:00|3980.5|3977.7|3957.9|3955.1|3981.2|3978.4|3951.2|3948.4|8446
1602082500000|2020-10-07 14:55:00|3958.2|3955.4|3951.2|3948.4|3959.9|3957.1|3947.2|3944.4|3321
1602082800000|2020-10-07 15:00:00|3951.7|3948.9|3976.3|3973.5|3977.6|3974.8|3946.6|3943.8|5291
1602083100000|2020-10-07 15:05:00|3975.6|3972.8|3984.8|3982|3987|3984.2|3972|3969.2|6153
1602083400000|2020-10-07 15:10:00|3984.5|3981.7|3983.3|3980.5|3992.7|3989.9|3975.6|3972.8|3333
1602083700000|2020-10-07 15:15:00|3983|3980.2|3976|3973.2|3983.3|3980.5|3971.8|3969|1956
1602084000000|2020-10-07 15:20:00|3975.6|3972.8|3963|3960.2|3975.6|3972.8|3962.3|3959.5|2499
1602084300000|2020-10-07 15:25:00|3962.6|3959.8|3963.8|3961|3970.6|3967.8|3959.6|3956.8|3127
1602084600000|2020-10-07 15:30:00|3964.3|3961.5|3978.5|3975.7|3979.6|3976.8|3963|3960.2|2195
1602084900000|2020-10-07 15:35:00|3979|3976.2|3980.3|3977.5|3982.3|3979.5|3974|3971.2|1695
1602085200000|2020-10-07 15:40:00|3980.6|3977.8|3976|3973.2|3984|3981.2|3973.6|3970.8|2205
1602085500000|2020-10-07 15:45:00|3975.6|3972.8|3971.6|3968.8|3979.8|3977|3967.6|3964.8|1586
1602085800000|2020-10-07 15:50:00|3972.3|3969.5|3979.6|3976.8|3979.6|3976.8|3962.6|3959.8|1670
1602086100000|2020-10-07 15:55:00|3980|3977.2|3973.8|3971|3980.6|3977.8|3972.3|3969.5|1096
1602086400000|2020-10-07 16:00:00|3974|3971.2|3967.6|3964.8|3978.3|3975.5|3967.6|3964.8|1118
1602086700000|2020-10-07 16:05:00|3968|3965.2|3977.3|3974.5|3980|3977.2|3967.6|3964.8|1444
1602087000000|2020-10-07 16:10:00|3977.6|3974.8|3975.6|3972.8|3977.6|3974.8|3972.6|3969.8|855
1602087300000|2020-10-07 16:15:00|3976|3973.2|3967.6|3964.8|3979.3|3976.5|3966|3963.2|1592
1602087600000|2020-10-07 16:20:00|3967.3|3964.5|3961.9|3959.1|3968.3|3965.5|3956.9|3954.1|7113
1602087900000|2020-10-07 16:25:00|3961.5|3958.7|3959.2|3956.4|3966.9|3964.1|3950.2|3947.4|3178
1602088200000|2020-10-07 16:30:00|3958.9|3956.1|3960.9|3958.1|3962.9|3960.1|3953.9|3951.1|2286
1602088500000|2020-10-07 16:35:00|3960.6|3957.8|3949.2|3946.4|3960.9|3958.1|3946.6|3943.8|2159
1602088800000|2020-10-07 16:40:00|3949.6|3946.8|3955.2|3952.4|3957.9|3955.1|3949.2|3946.4|1989
1602089100000|2020-10-07 16:45:00|3956.2|3953.4|3951.6|3948.8|3956.6|3953.8|3949.4|3946.6|1430
1602089400000|2020-10-07 16:50:00|3951.9|3949.1|3959.7|3956.9|3961.7|3958.9|3947.2|3944.4|1931
1602089700000|2020-10-07 16:55:00|3960|3957.2|3966.3|3963.5|3966.3|3963.5|3955.5|3952.7|1543
1602090000000|2020-10-07 17:00:00|3966.7|3963.9|3973.7|3970.9|3975.3|3972.5|3965.7|3962.9|1595
1602090300000|2020-10-07 17:05:00|3973.5|3970.7|3975|3972.2|3975.3|3972.5|3972|3969.2|1335
1602090600000|2020-10-07 17:10:00|3974.7|3971.9|3966.3|3963.5|3976.3|3973.5|3964.7|3961.9|1207
1602090900000|2020-10-07 17:15:00|3966.7|3963.9|3969|3966.2|3970.3|3967.5|3963.7|3960.9|1326
1602091200000|2020-10-07 17:20:00|3968.7|3965.9|3973.7|3970.9|3976.3|3973.5|3965.3|3962.5|1428
1602091500000|2020-10-07 17:25:00|3973.5|3970.7|3969.3|3966.5|3975|3972.2|3968.7|3965.9|1292
1602091800000|2020-10-07 17:30:00|3969|3966.2|3984.7|3981.9|3984.7|3981.9|3967|3964.2|2306
1602092100000|2020-10-07 17:35:00|3984.3|3981.5|3988.4|3985.6|3991.1|3988.3|3982.7|3979.9|7273
1602092400000|2020-10-07 17:40:00|3988.2|3985.4|3996.7|3993.9|3996.7|3993.9|3986.1|3983.3|3114
1602092700000|2020-10-07 17:45:00|3995.7|3992.9|4010.7|4007.9|4011.4|4008.6|3990.7|3987.9|4018
1602093000000|2020-10-07 17:50:00|4010.9|4008.1|4007.1|4004.3|4015.7|4012.9|4005.1|4002.3|2896
1602093300000|2020-10-07 17:55:00|4006.7|4003.9|3998.5|3995.7|4010.7|4007.9|3997.7|3994.9|6517
1602093600000|2020-10-07 18:00:00|3998.7|3995.9|4006|4003.2|4007.5|4004.7|3998.7|3995.9|1491
1602093900000|2020-10-07 18:05:00|4006.2|4003.4|4008.7|4005.9|4010.7|4007.9|4003|4000.2|2489
1602094200000|2020-10-07 18:10:00|4008.3|4005.5|4001|3998.2|4008.7|4005.9|3997.7|3994.9|1893
1602094500000|2020-10-07 18:15:00|4000.7|3997.9|4005.7|4002.9|4007.7|4004.9|3997.7|3994.9|10873
1602094800000|2020-10-07 18:20:00|4005|4002.2|4013.7|4010.9|4015.7|4012.9|4000.7|3997.9|13001
1602095100000|2020-10-07 18:25:00|4013.5|4010.7|4013.7|4010.9|4019.7|4016.9|4009.7|4006.9|19225
1602095400000|2020-10-07 18:30:00|4013.4|4010.6|4022.7|4019.9|4023.7|4020.9|4012.7|4009.9|4115
1602095700000|2020-10-07 18:35:00|4022.4|4019.6|4015.1|4012.3|4022.7|4019.9|4014.7|4011.9|876
1602096000000|2020-10-07 18:40:00|4015.4|4012.6|4008.7|4005.9|4015.4|4012.6|4006.7|4003.9|2974
1602096300000|2020-10-07 18:45:00|4009.7|4006.9|4012.7|4009.9|4013.7|4010.9|4008.7|4005.9|1048
1602096600000|2020-10-07 18:50:00|4012|4009.2|4014.7|4011.9|4015|4012.2|4010|4007.2|534
1602096900000|2020-10-07 18:55:00|4015|4012.2|4010|4007.2|4015|4012.2|4009.7|4006.9|769
1602097200000|2020-10-07 19:00:00|4010.4|4007.6|4013.7|4010.9|4014|4011.2|4005.7|4002.9|753
1602097500000|2020-10-07 19:05:00|4014|4011.2|4020.3|4017.5|4020.7|4017.9|4012.7|4009.9|706
1602097800000|2020-10-07 19:10:00|4019.7|4016.9|4018|4015.2|4021|4018.2|4018|4015.2|539
1602098100000|2020-10-07 19:15:00|4018.4|4015.6|4024.8|4022|4026.8|4024|4016.6|4013.8|724
1602098400000|2020-10-07 19:20:00|4024.4|4021.6|4024.4|4021.6|4026.3|4023.5|4023.4|4020.6|299
1602098700000|2020-10-07 19:25:00|4024.8|4022|4021.1|4018.3|4025.8|4023|4020.1|4017.3|515
1602099000000|2020-10-07 19:30:00|4020.8|4018|4017.1|4014.3|4022.4|4019.6|4015.8|4013|476
1602099300000|2020-10-07 19:35:00|4016.6|4013.8|4022.8|4020|4022.8|4020|4016.6|4013.8|301
1602099600000|2020-10-07 19:40:00|4022.4|4019.6|4018.1|4015.3|4022.8|4020|4017.8|4015|166
1602099900000|2020-10-07 19:45:00|4018.5|4015.7|4016.1|4013.3|4019.4|4016.6|4016.1|4013.3|638
1602100200000|2020-10-07 19:50:00|4016.4|4013.6|4022.8|4020|4022.8|4020|4016.1|4013.3|208
1602100500000|2020-10-07 19:55:00|4022.6|4019.8|4023.4|4020.6|4024.8|4022|4020.4|4017.6|328
1602100800000|2020-10-07 20:00:00|4023.7|4020.9|4017.6|4014.8|4024.1|4021.3|4016.4|4013.6|477
1602101100000|2020-10-07 20:05:00|4017.8|4015|4016.8|4014|4017.8|4015|4015.8|4013|118
1602101400000|2020-10-07 20:10:00|4017.1|4014.3|4017.8|4015|4018.1|4015.3|4016.8|4014|113
1602101700000|2020-10-07 20:15:00|4018.1|4015.3|4018.1|4015.3|4018.1|4015.3|4016.8|4014|67
1602102000000|2020-10-07 20:20:00|4017.8|4015|4017.1|4014.3|4018.4|4015.6|4017.1|4014.3|50
1602102300000|2020-10-07 20:25:00|4017.4|4014.6|4017.1|4014.3|4017.8|4015|4016.4|4013.6|80
1602102600000|2020-10-07 20:30:00|4016.6|4013.8|4020.1|4017.3|4020.1|4017.3|4014.4|4011.6|335
1602102900000|2020-10-07 20:35:00|4020.4|4017.6|4019.1|4016.3|4020.4|4017.6|4018.4|4015.6|82
1602103200000|2020-10-07 20:40:00|4019.4|4016.6|4019.6|4016.8|4020.3|4017.5|4017.8|4015|233
1602103500000|2020-10-07 20:45:00|4019.4|4016.6|4024.1|4021.3|4026.4|4023.6|4018.8|4016|359
1602103800000|2020-10-07 20:50:00|4024.8|4022|4025.1|4022.3|4026.1|4023.3|4024.1|4021.3|175
1602104100000|2020-10-07 20:55:00|4025.4|4022.6|4022.9|4020.1|4025.4|4022.6|4020.1|4017.3|346
1602108000000|2020-10-07 22:00:00|4020.7|4017.9|4025.5|4022.7|4025.5|4022.7|4017.9|4015.1|299
1602108300000|2020-10-07 22:05:00|4026|4023.2|4024|4021.2|4026.5|4023.7|4022.5|4019.7|84
1602108600000|2020-10-07 22:10:00|4024.2|4021.4|4024.5|4021.7|4025.5|4022.7|4021.5|4018.7|100
1602108900000|2020-10-07 22:15:00|4024.9|4022.1|4024|4021.2|4028.5|4025.7|4024|4021.2|83
1602109200000|2020-10-07 22:20:00|4024.2|4021.4|4023.2|4020.4|4024.4|4021.6|4023.2|4020.4|30
1602109500000|2020-10-07 22:25:00|4023|4020.2|4023.4|4020.6|4024.7|4021.9|4022.7|4019.9|14
1602109800000|2020-10-07 22:30:00|4023.2|4020.4|4021.5|4018.7|4023.5|4020.7|4021.5|4018.7|53
1602110100000|2020-10-07 22:35:00|4021.7|4018.9|4021.5|4018.7|4021.9|4019.1|4019.9|4017.1|70
1602110400000|2020-10-07 22:40:00|4021.2|4018.4|4025.2|4022.4|4025.7|4022.9|4021|4018.2|52
1602110700000|2020-10-07 22:45:00|4025.6|4022.8|4025.2|4022.4|4026.9|4024.1|4024.2|4021.4|62
1602111000000|2020-10-07 22:50:00|4024.2|4021.4|4023.9|4021.1|4025.9|4023.1|4023.9|4021.1|67
1602111300000|2020-10-07 22:55:00|4024.2|4021.4|4028.2|4025.4|4029.2|4026.4|4023.9|4021.1|65
1602111600000|2020-10-07 23:00:00|4027.8|4025|4024.5|4021.7|4027.8|4025|4022.9|4020.1|76
1602111900000|2020-10-07 23:05:00|4024.4|4021.6|4028.2|4025.4|4028.2|4025.4|4024.4|4021.6|25
1602112200000|2020-10-07 23:10:00|4027.9|4025.1|4025.2|4022.4|4028.2|4025.4|4025.2|4022.4|40
1602112500000|2020-10-07 23:15:00|4025.6|4022.8|4026.2|4023.4|4028.2|4025.4|4025.6|4022.8|38
1602112800000|2020-10-07 23:20:00|4026.4|4023.6|4026.2|4023.4|4028.2|4025.4|4026.2|4023.4|39
1602113100000|2020-10-07 23:25:00|4026.4|4023.6|4024.9|4022.1|4027.2|4024.4|4024.2|4021.4|59
1602113400000|2020-10-07 23:30:00|4024.5|4021.7|4021.9|4019.1|4024.5|4021.7|4019.9|4017.1|105
1602113700000|2020-10-07 23:35:00|4022.2|4019.4|4024.9|4022.1|4024.9|4022.1|4022.2|4019.4|41
1602114000000|2020-10-07 23:40:00|4025.3|4022.5|4023.4|4020.6|4025.9|4023.1|4022.9|4020.1|49
1602114300000|2020-10-07 23:45:00|4022.9|4020.1|4024.9|4022.1|4027.2|4024.4|4022.9|4020.1|49
1602114600000|2020-10-07 23:50:00|4025.2|4022.4|4025.9|4023.1|4025.9|4023.1|4023.9|4021.1|35
1602114900000|2020-10-07 23:55:00|4025.6|4022.8|4022.9|4020.1|4025.9|4023.1|4022.9|4020.1|50
1602115200000|2020-10-08 00:00:00|4023.3|4020.5|4021.3|4018.5|4025.6|4022.8|4019.6|4016.8|466
1602115500000|2020-10-08 00:05:00|4021.1|4018.3|4016.3|4013.5|4021.3|4018.5|4015.6|4012.8|355
1602115800000|2020-10-08 00:10:00|4016.1|4013.3|4018.3|4015.5|4018.8|4016|4015.6|4012.8|237
1602116100000|2020-10-08 00:15:00|4017.9|4015.1|4015.6|4012.8|4017.9|4015.1|4014.1|4011.3|255
1602116400000|2020-10-08 00:20:00|4015.3|4012.5|4017.3|4014.5|4019.6|4016.8|4015.3|4012.5|187
1602116700000|2020-10-08 00:25:00|4017.1|4014.3|4015.6|4012.8|4017.3|4014.5|4013.6|4010.8|229
1602117000000|2020-10-08 00:30:00|4015.1|4012.3|4013.6|4010.8|4016.3|4013.5|4012.3|4009.5|145
1602117300000|2020-10-08 00:35:00|4014.6|4011.8|4010.3|4007.5|4014.6|4011.8|4008.8|4006|262
1602117600000|2020-10-08 00:40:00|4010.6|4007.8|4011.6|4008.8|4013.6|4010.8|4009.8|4007|203
1602117900000|2020-10-08 00:45:00|4011.8|4009|4014.3|4011.5|4015.3|4012.5|4011.3|4008.5|192
1602118200000|2020-10-08 00:50:00|4013.9|4011.1|4016.6|4013.8|4017.3|4014.5|4013.6|4010.8|194
1602118500000|2020-10-08 00:55:00|4017|4014.2|4014.1|4011.3|4017|4014.2|4010.6|4007.8|323
1602118800000|2020-10-08 01:00:00|4013.6|4010.8|4006.6|4003.8|4015.6|4012.8|4006|4003.2|343
1602119100000|2020-10-08 01:05:00|4006.3|4003.5|4007.6|4004.8|4009|4006.2|4006.3|4003.5|224
1602119400000|2020-10-08 01:10:00|4007.3|4004.5|4003.6|4000.8|4007.6|4004.8|4003.6|4000.8|389
1602119700000|2020-10-08 01:15:00|4004.1|4001.3|4001.6|3998.8|4004.1|4001.3|3999.6|3996.8|335
1602120000000|2020-10-08 01:20:00|4001.3|3998.5|4003.6|4000.8|4005.6|4002.8|4001.3|3998.5|164
1602120300000|2020-10-08 01:25:00|4003.3|4000.5|3998.6|3995.8|4003.6|4000.8|3995.6|3992.8|381
1602120600000|2020-10-08 01:30:00|3998|3995.2|3999.6|3996.8|4000.1|3997.3|3994.6|3991.8|305
1602120900000|2020-10-08 01:35:00|3999.3|3996.5|4008.6|4005.8|4009.6|4006.8|3998.6|3995.8|323
1602121200000|2020-10-08 01:40:00|4008.3|4005.5|4008.1|4005.3|4008.6|4005.8|4006.1|4003.3|147
1602121500000|2020-10-08 01:45:00|4007.6|4004.8|4009.6|4006.8|4010.6|4007.8|4006.6|4003.8|161
1602121800000|2020-10-08 01:50:00|4010|4007.2|4013.3|4010.5|4014.3|4011.5|4008.6|4005.8|206
1602122100000|2020-10-08 01:55:00|4013.6|4010.8|4023.6|4020.8|4024.6|4021.8|4012.6|4009.8|898
1602122400000|2020-10-08 02:00:00|4023.8|4021|4020.6|4017.8|4025.6|4022.8|4017.6|4014.8|665
1602122700000|2020-10-08 02:05:00|4020.5|4017.7|4023.6|4020.8|4023.6|4020.8|4018.6|4015.8|323
1602123000000|2020-10-08 02:10:00|4023.3|4020.5|4025.7|4022.9|4025.7|4022.9|4019.7|4016.9|382
1602123300000|2020-10-08 02:15:00|4025.8|4023|4020.3|4017.5|4027.7|4024.9|4020.3|4017.5|404
1602123600000|2020-10-08 02:20:00|4020.7|4017.9|4020.7|4017.9|4021.7|4018.9|4017|4014.2|168
1602123900000|2020-10-08 02:25:00|4020.4|4017.6|4016.7|4013.9|4020.7|4017.9|4014.7|4011.9|217
1602124200000|2020-10-08 02:30:00|4016.4|4013.6|4016.7|4013.9|4016.7|4013.9|4014.7|4011.9|136
1602124500000|2020-10-08 02:35:00|4017.1|4014.3|4017.7|4014.9|4017.7|4014.9|4014.7|4011.9|119
1602124800000|2020-10-08 02:40:00|4018.2|4015.4|4020.1|4017.3|4020.7|4017.9|4016.4|4013.6|121
1602125100000|2020-10-08 02:45:00|4020.4|4017.6|4020.2|4017.4|4022.7|4019.9|4019.4|4016.6|93
1602125400000|2020-10-08 02:50:00|4019.7|4016.9|4022.7|4019.9|4022.7|4019.9|4017.2|4014.4|108
1602125700000|2020-10-08 02:55:00|4022.9|4020.1|4023.7|4020.9|4024.7|4021.9|4021.7|4018.9|177
1602126000000|2020-10-08 03:00:00|4023.9|4021.1|4020.7|4017.9|4024.7|4021.9|4020.4|4017.6|171
1602126300000|2020-10-08 03:05:00|4019.7|4016.9|4021.4|4018.6|4024.4|4021.6|4019.1|4016.3|217
1602126600000|2020-10-08 03:10:00|4020.7|4017.9|4020.7|4017.9|4021.4|4018.6|4020.7|4017.9|83
1602126900000|2020-10-08 03:15:00|4020.3|4017.5|4018.7|4015.9|4021|4018.2|4018.7|4015.9|95
1602127200000|2020-10-08 03:20:00|4019.1|4016.3|4019.7|4016.9|4020.7|4017.9|4018.7|4015.9|111
1602127500000|2020-10-08 03:25:00|4019.4|4016.6|4019.7|4016.9|4019.7|4016.9|4018.7|4015.9|42
1602127800000|2020-10-08 03:30:00|4018.7|4015.9|4017.7|4014.9|4019.7|4016.9|4017.7|4014.9|61
1602128100000|2020-10-08 03:35:00|4018.4|4015.6|4017.7|4014.9|4018.7|4015.9|4016.7|4013.9|103
1602128400000|2020-10-08 03:40:00|4017.4|4014.6|4018.7|4015.9|4018.7|4015.9|4016.7|4013.9|82
1602128700000|2020-10-08 03:45:00|4019.1|4016.3|4018.4|4015.6|4019.7|4016.9|4017.7|4014.9|94
1602129000000|2020-10-08 03:50:00|4018.7|4015.9|4015.7|4012.9|4018.7|4015.9|4015.7|4012.9|87
1602129300000|2020-10-08 03:55:00|4014.7|4011.9|4012.7|4009.9|4015.4|4012.6|4010.1|4007.3|449
1602129600000|2020-10-08 04:00:00|4012.9|4010.1|4012.7|4009.9|4014.7|4011.9|4011.7|4008.9|144
1602129900000|2020-10-08 04:05:00|4011.7|4008.9|4010.7|4007.9|4011.7|4008.9|4009.4|4006.6|187
1602130200000|2020-10-08 04:10:00|4010.4|4007.6|4011.7|4008.9|4011.7|4008.9|4009.7|4006.9|95
1602130500000|2020-10-08 04:15:00|4011.4|4008.6|4010.4|4007.6|4011.7|4008.9|4009.7|4006.9|126
1602130800000|2020-10-08 04:20:00|4010|4007.2|4010.7|4007.9|4010.7|4007.9|4009.7|4006.9|31
1602131100000|2020-10-08 04:25:00|4011.1|4008.3|4011.7|4008.9|4011.7|4008.9|4011.1|4008.3|25
1602131400000|2020-10-08 04:30:00|4012.1|4009.3|4016.8|4014|4016.9|4014.1|4012.1|4009.3|271
1602131700000|2020-10-08 04:35:00|4017.1|4014.3|4015.8|4013|4018.8|4016|4015.8|4013|199
1602132000000|2020-10-08 04:40:00|4015.9|4013.1|4015.8|4013|4016.4|4013.6|4014.8|4012|63
1602132300000|2020-10-08 04:45:00|4015.1|4012.3|4015.8|4013|4016.8|4014|4015.1|4012.3|56
1602132600000|2020-10-08 04:50:00|4016.1|4013.3|4016.8|4014|4017.8|4015|4014.8|4012|114
1602132900000|2020-10-08 04:55:00|4016.5|4013.7|4017.5|4014.7|4017.8|4015|4015.8|4013|77
1602133200000|2020-10-08 05:00:00|4016.8|4014|4017.5|4014.7|4017.8|4015|4016.2|4013.4|40
1602133500000|2020-10-08 05:05:00|4017.8|4015|4016.8|4014|4017.8|4015|4014.2|4011.4|147
1602133800000|2020-10-08 05:10:00|4017.2|4014.4|4019.8|4017|4020|4017.2|4016.8|4014|160
1602134100000|2020-10-08 05:15:00|4019.5|4016.7|4021.5|4018.7|4021.8|4019|4017.8|4015|114
1602134400000|2020-10-08 05:20:00|4021.8|4019|4021.5|4018.7|4023.2|4020.4|4020.5|4017.7|188
1602134700000|2020-10-08 05:25:00|4021.3|4018.5|4020.5|4017.7|4021.8|4019|4017.8|4015|180
1602135000000|2020-10-08 05:30:00|4020.8|4018|4021.5|4018.7|4021.5|4018.7|4019.8|4017|55
1602135300000|2020-10-08 05:35:00|4021.8|4019|4023.5|4020.7|4024.8|4022|4021.5|4018.7|275
1602135600000|2020-10-08 05:40:00|4023.8|4021|4020.8|4018|4023.8|4021|4020.8|4018|169
1602135900000|2020-10-08 05:45:00|4021|4018.2|4021.8|4019|4022.8|4020|4020.5|4017.7|186
1602136200000|2020-10-08 05:50:00|4022.2|4019.4|4023.8|4021|4024.8|4022|4021.8|4019|75
1602136500000|2020-10-08 05:55:00|4023.5|4020.7|4020.5|4017.7|4024|4021.2|4018.8|4016|116
1602136800000|2020-10-08 06:00:00|4020.8|4018|4023.2|4020.4|4027.2|4024.4|4018.8|4016|510
1602137100000|2020-10-08 06:05:00|4022.8|4020|4017.5|4014.7|4023|4020.2|4017.5|4014.7|305
1602137400000|2020-10-08 06:10:00|4017.8|4015|4016.5|4013.7|4020.5|4017.7|4016.5|4013.7|223
1602137700000|2020-10-08 06:15:00|4016.3|4013.5|4017.5|4014.7|4019.5|4016.7|4014.8|4012|264
1602138000000|2020-10-08 06:20:00|4017.3|4014.5|4019.5|4016.7|4020.8|4018|4016.8|4014|166
1602138300000|2020-10-08 06:25:00|4019.8|4017|4018.5|4015.7|4020.5|4017.7|4017.8|4015|141
1602138600000|2020-10-08 06:30:00|4018.8|4016|4022.5|4019.7|4023.5|4020.7|4017.8|4015|223
1602138900000|2020-10-08 06:35:00|4022.8|4020|4024.5|4021.7|4026.5|4023.7|4022.5|4019.7|434
1602139200000|2020-10-08 06:40:00|4025.2|4022.4|4027.5|4024.7|4029.5|4026.7|4024.5|4021.7|400
1602139500000|2020-10-08 06:45:00|4027.8|4025|4040.9|4038.1|4042.5|4039.7|4027.2|4024.4|2138
1602139800000|2020-10-08 06:50:00|4041.2|4038.4|4040.5|4037.7|4042.2|4039.4|4038.4|4035.6|526
1602140100000|2020-10-08 06:55:00|4040.9|4038.1|4044.5|4041.7|4046.2|4043.4|4040.2|4037.4|580
1602140400000|2020-10-08 07:00:00|4044.9|4042.1|4043.9|4041.1|4047.9|4045.1|4039.9|4037.1|842
1602140700000|2020-10-08 07:05:00|4043.6|4040.8|4049.9|4047.1|4051.6|4048.8|4042.9|4040.1|778
1602141000000|2020-10-08 07:10:00|4050.1|4047.3|4041.9|4039.1|4053.2|4050.4|4041.9|4039.1|927
1602141300000|2020-10-08 07:15:00|4042.1|4039.3|4047.9|4045.1|4048.9|4046.1|4040.6|4037.8|777
1602141600000|2020-10-08 07:20:00|4047.6|4044.8|4053.9|4051.1|4053.9|4051.1|4044.6|4041.8|819
1602141900000|2020-10-08 07:25:00|4054.3|4051.5|4051.3|4048.5|4055.3|4052.5|4047.9|4045.1|946
1602142200000|2020-10-08 07:30:00|4050.9|4048.1|4053.9|4051.1|4055.1|4052.3|4047.9|4045.1|590
1602142500000|2020-10-08 07:35:00|4054.3|4051.5|4053.6|4050.8|4057.3|4054.5|4051.6|4048.8|439
1602142800000|2020-10-08 07:40:00|4053.9|4051.1|4052.9|4050.1|4056.9|4054.1|4050.6|4047.8|543
1602143100000|2020-10-08 07:45:00|4053.1|4050.3|4050.3|4047.5|4056.1|4053.3|4048.6|4045.8|765
1602143400000|2020-10-08 07:50:00|4049.9|4047.1|4055.3|4052.5|4057.3|4054.5|4047.9|4045.1|818
1602143700000|2020-10-08 07:55:00|4054.9|4052.1|4060.6|4057.8|4061.6|4058.8|4052.6|4049.8|975
1602144000000|2020-10-08 08:00:00|4060.9|4058.1|4064.7|4061.9|4066.3|4063.5|4060.9|4058.1|1060
1602144300000|2020-10-08 08:05:00|4065.3|4062.5|4063.6|4060.8|4066.3|4063.5|4060.9|4058.1|857
1602144600000|2020-10-08 08:10:00|4063.3|4060.5|4066.1|4063.3|4070.3|4067.5|4062.3|4059.5|900
1602144900000|2020-10-08 08:15:00|4066.3|4063.5|4059.9|4057.1|4070.3|4067.5|4059.6|4056.8|1040
1602145200000|2020-10-08 08:20:00|4059.6|4056.8|4056.3|4053.5|4061.6|4058.8|4055.6|4052.8|1025
1602145500000|2020-10-08 08:25:00|4055.9|4053.1|4044.9|4042.1|4057.3|4054.5|4040.9|4038.1|1980
1602145800000|2020-10-08 08:30:00|4045.1|4042.3|4049.6|4046.8|4054.6|4051.8|4043.9|4041.1|1286
1602146100000|2020-10-08 08:35:00|4050.1|4047.3|4049.6|4046.8|4050.3|4047.5|4043.6|4040.8|645
1602146400000|2020-10-08 08:40:00|4049.3|4046.5|4050.6|4047.8|4052.3|4049.5|4047.3|4044.5|532
1602146700000|2020-10-08 08:45:00|4050.1|4047.3|4059.3|4056.5|4060.3|4057.5|4048.6|4045.8|559
1602147000000|2020-10-08 08:50:00|4059.6|4056.8|4057.6|4054.8|4059.6|4056.8|4057.3|4054.5|266
1602147300000|2020-10-08 08:55:00|4057.3|4054.5|4062.3|4059.5|4065.3|4062.5|4056.6|4053.8|734
1602147600000|2020-10-08 09:00:00|4061.9|4059.1|4064.6|4061.8|4068.3|4065.5|4061.6|4058.8|622
1602147900000|2020-10-08 09:05:00|4064.9|4062.1|4072|4069.2|4073.3|4070.5|4064.9|4062.1|980
1602148200000|2020-10-08 09:10:00|4072.3|4069.5|4075.1|4072.3|4078|4075.2|4071.1|4068.3|745
1602148500000|2020-10-08 09:15:00|4075.3|4072.5|4076|4073.2|4077.6|4074.8|4072.6|4069.8|509
1602148800000|2020-10-08 09:20:00|4076.6|4073.8|4076.7|4073.9|4080.3|4077.5|4074.6|4071.8|770
1602149100000|2020-10-08 09:25:00|4076.3|4073.5|4071.7|4068.9|4079|4076.2|4070.7|4067.9|478
1602149400000|2020-10-08 09:30:00|4072|4069.2|4070|4067.2|4077|4074.2|4068.3|4065.5|868
1602149700000|2020-10-08 09:35:00|4070.2|4067.4|4068.7|4065.9|4072|4069.2|4067.7|4064.9|286
1602150000000|2020-10-08 09:40:00|4069|4066.2|4063.4|4060.6|4070|4067.2|4063.4|4060.6|636
1602150300000|2020-10-08 09:45:00|4063|4060.2|4059.2|4056.4|4067.4|4064.6|4057.4|4054.6|966
1602150600000|2020-10-08 09:50:00|4058.7|4055.9|4058.4|4055.6|4063.4|4060.6|4057.2|4054.4|441
1602150900000|2020-10-08 09:55:00|4058.7|4055.9|4063.7|4060.9|4064.4|4061.6|4058.2|4055.4|417
1602151200000|2020-10-08 10:00:00|4062.7|4059.9|4064.2|4061.4|4067.7|4064.9|4061.4|4058.6|1216
1602151500000|2020-10-08 10:05:00|4064.4|4061.6|4061.7|4058.9|4064.4|4061.6|4058.4|4055.6|545
1602151800000|2020-10-08 10:10:00|4061.4|4058.6|4066.4|4063.6|4069|4066.2|4061.4|4058.6|587
1602152100000|2020-10-08 10:15:00|4066.2|4063.4|4064.4|4061.6|4070|4067.2|4064.2|4061.4|343
1602152400000|2020-10-08 10:20:00|4064|4061.2|4062|4059.2|4065.7|4062.9|4061|4058.2|231
1602152700000|2020-10-08 10:25:00|4061.7|4058.9|4065.9|4063.1|4068.4|4065.6|4061.7|4058.9|293
1602153000000|2020-10-08 10:30:00|4065.7|4062.9|4066.4|4063.6|4068|4065.2|4063.7|4060.9|260
1602153300000|2020-10-08 10:35:00|4065.7|4062.9|4069.2|4066.4|4071.7|4068.9|4065.4|4062.6|441
1602153600000|2020-10-08 10:40:00|4069.4|4066.6|4067.7|4064.9|4072.7|4069.9|4067|4064.2|267
1602153900000|2020-10-08 10:45:00|4068.4|4065.6|4073|4070.2|4074.7|4071.9|4064|4061.2|1007
1602154200000|2020-10-08 10:50:00|4073.2|4070.4|4075.4|4072.6|4077|4074.2|4073|4070.2|618
1602154500000|2020-10-08 10:55:00|4075.7|4072.9|4075|4072.2|4078|4075.2|4074.4|4071.6|237
1602154800000|2020-10-08 11:00:00|4075.4|4072.6|4077.7|4074.9|4079.4|4076.6|4072.7|4069.9|1042
1602155100000|2020-10-08 11:05:00|4077.4|4074.6|4077|4074.2|4078.7|4075.9|4075|4072.2|451
1602155400000|2020-10-08 11:10:00|4076.4|4073.6|4080.7|4077.9|4082|4079.2|4076.2|4073.4|495
1602155700000|2020-10-08 11:15:00|4081|4078.2|4075.7|4072.9|4083.7|4080.9|4074.7|4071.9|603
1602156000000|2020-10-08 11:20:00|4075.4|4072.6|4078|4075.2|4079.4|4076.6|4075|4072.2|403
1602156300000|2020-10-08 11:25:00|4077.7|4074.9|4082.4|4079.6|4083.1|4080.3|4077.7|4074.9|2463
1602156600000|2020-10-08 11:30:00|4081.9|4079.1|4079.4|4076.6|4083.4|4080.6|4078.4|4075.6|519
1602156900000|2020-10-08 11:35:00|4079.8|4077|4088.1|4085.3|4089.4|4086.6|4079.8|4077|984
1602157200000|2020-10-08 11:40:00|4088.4|4085.6|4091.8|4089|4092.4|4089.6|4086.4|4083.6|1250
1602157500000|2020-10-08 11:45:00|4092.4|4089.6|4083.4|4080.6|4093.6|4090.8|4081.1|4078.3|1229
1602157800000|2020-10-08 11:50:00|4083.9|4081.1|4086.4|4083.6|4090.4|4087.6|4083.4|4080.6|926
1602158100000|2020-10-08 11:55:00|4086.1|4083.3|4077.4|4074.6|4087.4|4084.6|4076.9|4074.1|1483
1602158400000|2020-10-08 12:00:00|4077.8|4075|4077.1|4074.3|4079.8|4077|4075.8|4073|987
1602158700000|2020-10-08 12:05:00|4077.3|4074.5|4079.5|4076.7|4081.8|4079|4077.1|4074.3|911
1602159000000|2020-10-08 12:10:00|4079.8|4077|4087.8|4085|4094.8|4092|4079.5|4076.7|2235
1602159300000|2020-10-08 12:15:00|4087.5|4084.7|4096.1|4093.3|4099.1|4096.3|4087.5|4084.7|2518
1602159600000|2020-10-08 12:20:00|4095.6|4092.8|4092.5|4089.7|4100.1|4097.3|4088.5|4085.7|1688
1602159900000|2020-10-08 12:25:00|4092.7|4089.9|4094.7|4091.9|4094.7|4091.9|4089.8|4087|833
1602160200000|2020-10-08 12:30:00|4094.8|4092|4086.5|4083.7|4096.8|4094|4083.5|4080.7|1655
1602160500000|2020-10-08 12:35:00|4086.1|4083.3|4087.2|4084.4|4088.2|4085.4|4082.5|4079.7|683
1602160800000|2020-10-08 12:40:00|4087.5|4084.7|4091.9|4089.1|4094.5|4091.7|4086.2|4083.4|1086
1602161100000|2020-10-08 12:45:00|4091.5|4088.7|4096.9|4094.1|4098.2|4095.4|4088.2|4085.4|1356
1602161400000|2020-10-08 12:50:00|4096.7|4093.9|4100.5|4097.7|4102.9|4100.1|4096.7|4093.9|1840
1602161700000|2020-10-08 12:55:00|4100.9|4098.1|4100.7|4097.9|4107.2|4104.4|4099.9|4097.1|2389
1602162000000|2020-10-08 13:00:00|4100.9|4098.1|4096.2|4093.4|4103.5|4100.7|4083.9|4081.1|5661
1602162300000|2020-10-08 13:05:00|4096.5|4093.7|4099.9|4097.1|4105.9|4103.1|4093.2|4090.4|2571
1602162600000|2020-10-08 13:10:00|4099.5|4096.7|4106.2|4103.4|4110.2|4107.4|4097.9|4095.1|2429
1602162900000|2020-10-08 13:15:00|4106.6|4103.8|4116.6|4113.8|4129.9|4127.1|4106.6|4103.8|8926
1602163200000|2020-10-08 13:20:00|4116.7|4113.9|4114.2|4111.4|4119.2|4116.4|4111.6|4108.8|1804
1602163500000|2020-10-08 13:25:00|4114.6|4111.8|4116.3|4113.5|4119.3|4116.5|4114.3|4111.5|1675
1602163800000|2020-10-08 13:30:00|4116.6|4113.8|4116.3|4113.5|4123.3|4120.5|4115.3|4112.5|2885
1602164100000|2020-10-08 13:35:00|4117.3|4114.5|4126.3|4123.5|4127.3|4124.5|4117.3|4114.5|2160
1602164400000|2020-10-08 13:40:00|4126.6|4123.8|4119.3|4116.5|4127.1|4124.3|4117.3|4114.5|1867
1602164700000|2020-10-08 13:45:00|4119.6|4116.8|4111.3|4108.5|4121.3|4118.5|4109.6|4106.8|2288
1602165000000|2020-10-08 13:50:00|4111.6|4108.8|4120.3|4117.5|4123.6|4120.8|4107.3|4104.5|3383
1602165300000|2020-10-08 13:55:00|4120.1|4117.3|4124.9|4122.1|4130.3|4127.5|4119.3|4116.5|3253
1602165600000|2020-10-08 14:00:00|4125.3|4122.5|4113.9|4111.1|4128.3|4125.5|4109.2|4106.4|12188
1602165900000|2020-10-08 14:05:00|4113.2|4110.4|4115.3|4112.5|4119.3|4116.5|4110.3|4107.5|7349
1602166200000|2020-10-08 14:10:00|4115.6|4112.8|4123.3|4120.5|4125.3|4122.5|4115.6|4112.8|4466
1602166500000|2020-10-08 14:15:00|4123.6|4120.8|4126.3|4123.5|4131.3|4128.5|4122.3|4119.5|2855
1602166800000|2020-10-08 14:20:00|4125.6|4122.8|4124.9|4122.1|4133.6|4130.8|4122.3|4119.5|2630
1602167100000|2020-10-08 14:25:00|4125.1|4122.3|4105.9|4103.1|4125.9|4123.1|4103.9|4101.1|3396
1602167400000|2020-10-08 14:30:00|4107.1|4104.3|4127.3|4124.5|4127.6|4124.8|4106.3|4103.5|2695
1602167700000|2020-10-08 14:35:00|4127.1|4124.3|4108.9|4106.1|4129.9|4127.1|4105.6|4102.8|3641
1602168000000|2020-10-08 14:40:00|4108.6|4105.8|4091.9|4089.1|4114.9|4112.1|4089.9|4087.1|4211
1602168300000|2020-10-08 14:45:00|4091.3|4088.5|4100.9|4098.1|4102.9|4100.1|4088.9|4086.1|2546
1602168600000|2020-10-08 14:50:00|4101.3|4098.5|4092.6|4089.8|4110.6|4107.8|4092.3|4089.5|3500
1602168900000|2020-10-08 14:55:00|4092.9|4090.1|4086.3|4083.5|4099.1|4096.3|4081.6|4078.8|3700
1602169200000|2020-10-08 15:00:00|4087.4|4084.6|4089.3|4086.5|4092.9|4090.1|4083.3|4080.5|2136
1602169500000|2020-10-08 15:05:00|4090.3|4087.5|4095.6|4092.8|4096.3|4093.5|4090.3|4087.5|1284
1602169800000|2020-10-08 15:10:00|4095.3|4092.5|4093|4090.2|4096.9|4094.1|4086.1|4083.3|1688
1602170100000|2020-10-08 15:15:00|4092.6|4089.8|4095|4092.2|4097|4094.2|4089.6|4086.8|1300
1602170400000|2020-10-08 15:20:00|4095.6|4092.8|4089|4086.2|4096|4093.2|4085|4082.2|2002
1602170700000|2020-10-08 15:25:00|4088|4085.2|4094|4091.2|4095.3|4092.5|4079|4076.2|10847
1602171000000|2020-10-08 15:30:00|4093.3|4090.5|4081.6|4078.8|4099|4096.2|4080.6|4077.8|3368
1602171300000|2020-10-08 15:35:00|4081.8|4079|4096.3|4093.5|4097.3|4094.5|4081.8|4079|2625
1602171600000|2020-10-08 15:40:00|4095.6|4092.8|4092.6|4089.8|4097.6|4094.8|4091.3|4088.5|4281
1602171900000|2020-10-08 15:45:00|4092.3|4089.5|4096|4093.2|4097|4094.2|4090.3|4087.5|1632
1602172200000|2020-10-08 15:50:00|4096.3|4093.5|4093|4090.2|4100|4097.2|4093|4090.2|1556
1602172500000|2020-10-08 15:55:00|4093.3|4090.5|4111|4108.2|4132|4129.2|4091.6|4088.8|10256
1602172800000|2020-10-08 16:00:00|4110.9|4108.1|4109.6|4106.8|4112|4109.2|4100.3|4097.5|4601
1602173100000|2020-10-08 16:05:00|4109.3|4106.5|4110|4107.2|4116.6|4113.8|4108.3|4105.5|3397
1602173400000|2020-10-08 16:10:00|4110.6|4107.8|4117|4114.2|4117|4114.2|4108.7|4105.9|10990
1602173700000|2020-10-08 16:15:00|4116.3|4113.5|4112.7|4109.9|4120|4117.2|4112|4109.2|6490
1602174000000|2020-10-08 16:20:00|4112.4|4109.6|4108.7|4105.9|4114.2|4111.4|4107.4|4104.6|1708
1602174300000|2020-10-08 16:25:00|4108.4|4105.6|4106.4|4103.6|4110|4107.2|4102.4|4099.6|1292
1602174600000|2020-10-08 16:30:00|4106.7|4103.9|4115|4112.2|4115|4112.2|4106.4|4103.6|1201
1602174900000|2020-10-08 16:35:00|4115.4|4112.6|4113.4|4110.6|4115.4|4112.6|4109.2|4106.4|1894
1602175200000|2020-10-08 16:40:00|4113.7|4110.9|4115.7|4112.9|4117.7|4114.9|4113.7|4110.9|1637
1602175500000|2020-10-08 16:45:00|4116|4113.2|4124.4|4121.6|4124.7|4121.9|4113.7|4110.9|1799
1602175800000|2020-10-08 16:50:00|4124.7|4121.9|4126.4|4123.6|4129.4|4126.6|4123|4120.2|1926
1602176100000|2020-10-08 16:55:00|4126|4123.2|4137.4|4134.6|4138|4135.2|4125.4|4122.6|17723
1602176400000|2020-10-08 17:00:00|4137.7|4134.9|4144|4141.2|4145.4|4142.6|4137.4|4134.6|2505
1602176700000|2020-10-08 17:05:00|4143.7|4140.9|4143|4140.2|4146|4143.2|4138.4|4135.6|1934
1602177000000|2020-10-08 17:10:00|4143.2|4140.4|4143.4|4140.6|4148.4|4145.6|4140.4|4137.6|2160
1602177300000|2020-10-08 17:15:00|4143.2|4140.4|4147.4|4144.6|4149.4|4146.6|4143|4140.2|1453
1602177600000|2020-10-08 17:20:00|4147.8|4145|4143.7|4140.9|4149.4|4146.6|4142.4|4139.6|2407
1602177900000|2020-10-08 17:25:00|4144.4|4141.6|4136.4|4133.6|4151.4|4148.6|4135.4|4132.6|2771
1602178200000|2020-10-08 17:30:00|4136.7|4133.9|4142.4|4139.6|4144.4|4141.6|4136.4|4133.6|1225
1602178500000|2020-10-08 17:35:00|4142.7|4139.9|4144.4|4141.6|4144.4|4141.6|4137.4|4134.6|1002
1602178800000|2020-10-08 17:40:00|4144.8|4142|4144.4|4141.6|4146.4|4143.6|4143.4|4140.6|1355
1602179100000|2020-10-08 17:45:00|4144.9|4142.1|4141.7|4138.9|4146.4|4143.6|4136.1|4133.3|1724
1602179400000|2020-10-08 17:50:00|4141.9|4139.1|4141.4|4138.6|4144.4|4141.6|4138.4|4135.6|1828
1602179700000|2020-10-08 17:55:00|4142.4|4139.6|4135.1|4132.3|4144.4|4141.6|4133.4|4130.6|2600
1602180000000|2020-10-08 18:00:00|4135.2|4132.4|4137.4|4134.6|4140.7|4137.9|4134.7|4131.9|2116
1602180300000|2020-10-08 18:05:00|4137.1|4134.3|4141.8|4139|4142.4|4139.6|4136.1|4133.3|1623
1602180600000|2020-10-08 18:10:00|4142.1|4139.3|4133.4|4130.6|4143.4|4140.6|4132.4|4129.6|2211
1602180900000|2020-10-08 18:15:00|4133.3|4130.5|4144.8|4142|4145.4|4142.6|4133.1|4130.3|3394
1602181200000|2020-10-08 18:20:00|4145.1|4142.3|4144.4|4141.6|4145.8|4143|4141.1|4138.3|2080
1602181500000|2020-10-08 18:25:00|4144.8|4142|4138.4|4135.6|4147.4|4144.6|4131.7|4128.9|27857
1602181800000|2020-10-08 18:30:00|4138.7|4135.9|4138.7|4135.9|4141.7|4138.9|4133.7|4130.9|12747
1602182100000|2020-10-08 18:35:00|4138.9|4136.1|4139.1|4136.3|4141.1|4138.3|4137.4|4134.6|504
1602182400000|2020-10-08 18:40:00|4139.4|4136.6|4142.4|4139.6|4142.7|4139.9|4138.4|4135.6|489
1602182700000|2020-10-08 18:45:00|4142.1|4139.3|4137.1|4134.3|4143.4|4140.6|4137.1|4134.3|845
1602183000000|2020-10-08 18:50:00|4137.4|4134.6|4136.1|4133.3|4138.4|4135.6|4135.7|4132.9|1092
1602183300000|2020-10-08 18:55:00|4136.4|4133.6|4142.1|4139.3|4142.4|4139.6|4135.7|4132.9|1637
1602183600000|2020-10-08 19:00:00|4142.5|4139.7|4144.1|4141.3|4144.5|4141.7|4140.4|4137.6|6804
1602183900000|2020-10-08 19:05:00|4143.9|4141.1|4145.1|4142.3|4147.1|4144.3|4143.1|4140.3|744
1602184200000|2020-10-08 19:10:00|4146.1|4143.3|4147.1|4144.3|4147.1|4144.3|4144.7|4141.9|922
1602184500000|2020-10-08 19:15:00|4146.7|4143.9|4144.1|4141.3|4148.1|4145.3|4143.9|4141.1|562
1602184800000|2020-10-08 19:20:00|4144.4|4141.6|4138.1|4135.3|4144.4|4141.6|4137.1|4134.3|442
1602185100000|2020-10-08 19:25:00|4138.4|4135.6|4141.1|4138.3|4142.4|4139.6|4138.4|4135.6|408
1602185400000|2020-10-08 19:30:00|4141.4|4138.6|4141.1|4138.3|4142.1|4139.3|4140.1|4137.3|301
1602185700000|2020-10-08 19:35:00|4141.8|4139|4142.1|4139.3|4143.4|4140.6|4141.1|4138.3|289
1602186000000|2020-10-08 19:40:00|4141.8|4139|4141.1|4138.3|4142.1|4139.3|4140.1|4137.3|986
1602186300000|2020-10-08 19:45:00|4141|4138.2|4142.1|4139.3|4142.1|4139.3|4141|4138.2|156
1602186600000|2020-10-08 19:50:00|4141.5|4138.7|4142.1|4139.3|4142.1|4139.3|4141.1|4138.3|132
1602186900000|2020-10-08 19:55:00|4141.8|4139|4143.1|4140.3|4143.5|4140.7|4141.1|4138.3|365
1602187200000|2020-10-08 20:00:00|4143.8|4141|4148.1|4145.3|4148.1|4145.3|4141.5|4138.7|3270
1602187500000|2020-10-08 20:05:00|4148|4145.2|4148.1|4145.3|4148.1|4145.3|4146|4143.2|120
1602187800000|2020-10-08 20:10:00|4147.5|4144.7|4147.8|4145|4148.2|4145.4|4147|4144.2|201
1602188100000|2020-10-08 20:15:00|4147.5|4144.7|4147.5|4144.7|4147.5|4144.7|4146.5|4143.7|81
1602188400000|2020-10-08 20:20:00|4147.2|4144.4|4147.2|4144.4|4147.5|4144.7|4147.2|4144.4|124
1602188700000|2020-10-08 20:25:00|4147.5|4144.7|4147.2|4144.4|4147.5|4144.7|4146.8|4144|151
1602189000000|2020-10-08 20:30:00|4147.5|4144.7|4148.2|4145.4|4148.2|4145.4|4146.2|4143.4|363
1602189300000|2020-10-08 20:35:00|4147.5|4144.7|4147.8|4145|4148.2|4145.4|4147.2|4144.4|255
1602189600000|2020-10-08 20:40:00|4147.5|4144.7|4148.2|4145.4|4148.2|4145.4|4146.2|4143.4|482
1602189900000|2020-10-08 20:45:00|4147.8|4145|4148.8|4146|4149.2|4146.4|4146.2|4143.4|755
1602190200000|2020-10-08 20:50:00|4148.5|4145.7|4146.5|4143.7|4149.5|4146.7|4144.8|4142|528
1602190500000|2020-10-08 20:55:00|4146.2|4143.4|4144.5|4141.7|4148.5|4145.7|4144.5|4141.7|448
1602194400000|2020-10-08 22:00:00|4154|4151.2|4156.5|4153.7|4157.2|4154.4|4147.5|4144.7|563
1602194700000|2020-10-08 22:05:00|4156.7|4153.9|4152.5|4149.7|4158.6|4155.8|4151.5|4148.7|269
1602195000000|2020-10-08 22:10:00|4153.2|4150.4|4153.2|4150.4|4156.2|4153.4|4151.9|4149.1|119
1602195300000|2020-10-08 22:15:00|4153.1|4150.3|4154.7|4151.9|4156.2|4153.4|4152.2|4149.4|73
1602195600000|2020-10-08 22:20:00|4155.2|4152.4|4155.6|4152.8|4157.2|4154.4|4154.6|4151.8|86
1602195900000|2020-10-08 22:25:00|4155.4|4152.6|4155.6|4152.8|4156.2|4153.4|4154.6|4151.8|44
1602196200000|2020-10-08 22:30:00|4156.2|4153.4|4157.2|4154.4|4158.2|4155.4|4155.6|4152.8|149
1602196500000|2020-10-08 22:35:00|4156.9|4154.1|4155.6|4152.8|4156.9|4154.1|4154.9|4152.1|103
1602196800000|2020-10-08 22:40:00|4155.2|4152.4|4156.8|4154|4157.3|4154.5|4154.6|4151.8|110
1602197100000|2020-10-08 22:45:00|4156.9|4154.1|4157.3|4154.5|4157.3|4154.5|4155.3|4152.5|126
1602197400000|2020-10-08 22:50:00|4158.3|4155.5|4159.3|4156.5|4161.3|4158.5|4158.1|4155.3|270
1602197700000|2020-10-08 22:55:00|4159.6|4156.8|4159.6|4156.8|4161.3|4158.5|4158.3|4155.5|101
1602198000000|2020-10-08 23:00:00|4159.8|4157|4163.9|4161.1|4164.9|4162.1|4159.6|4156.8|226
1602198300000|2020-10-08 23:05:00|4164.1|4161.3|4164.9|4162.1|4164.9|4162.1|4163.9|4161.1|123
1602198600000|2020-10-08 23:10:00|4164.6|4161.8|4164.6|4161.8|4165.3|4162.5|4164.3|4161.5|248
1602198900000|2020-10-08 23:15:00|4165|4162.2|4153.6|4150.8|4165|4162.2|4152.1|4149.3|613
1602199200000|2020-10-08 23:20:00|4153.9|4151.1|4138.8|4136|4155.6|4152.8|4138.8|4136|764
1602199500000|2020-10-08 23:25:00|4139.3|4136.5|4146.3|4143.5|4146.6|4143.8|4139.3|4136.5|85
1602199800000|2020-10-08 23:30:00|4146.8|4144|4146.6|4143.8|4147.6|4144.8|4144.9|4142.1|81
1602200100000|2020-10-08 23:35:00|4146.3|4143.5|4146.8|4144|4147.3|4144.5|4144.3|4141.5|67
1602200400000|2020-10-08 23:40:00|4146.6|4143.8|4143.3|4140.5|4146.8|4144|4143.3|4140.5|88
1602200700000|2020-10-08 23:45:00|4143.1|4140.3|4140.9|4138.1|4145.3|4142.5|4140.3|4137.5|180
1602201000000|2020-10-08 23:50:00|4141.3|4138.5|4141.3|4138.5|4143.6|4140.8|4140.6|4137.8|116
1602201300000|2020-10-08 23:55:00|4140.9|4138.1|4141.9|4139.1|4142.6|4139.8|4139.9|4137.1|148
1602201600000|2020-10-09 00:00:00|4142.1|4139.3|4132.8|4130|4144.3|4141.5|4129.9|4127.1|1168
1602201900000|2020-10-09 00:05:00|4133|4130.2|4134.3|4131.5|4137.3|4134.5|4132.6|4129.8|231
1602202200000|2020-10-09 00:10:00|4134.6|4131.8|4138.6|4135.8|4139.3|4136.5|4133.3|4130.5|260
1602202500000|2020-10-09 00:15:00|4139.3|4136.5|4135.3|4132.5|4139.3|4136.5|4135.3|4132.5|219
1602202800000|2020-10-09 00:20:00|4136.3|4133.5|4136.3|4133.5|4138.3|4135.5|4134.3|4131.5|249
1602203100000|2020-10-09 00:25:00|4137|4134.2|4126.3|4123.5|4137|4134.2|4125.3|4122.5|729
1602203400000|2020-10-09 00:30:00|4126.6|4123.8|4137.6|4134.8|4138.3|4135.5|4126.3|4123.5|369
1602203700000|2020-10-09 00:35:00|4137|4134.2|4136.7|4133.9|4137.6|4134.8|4134.3|4131.5|187
1602204000000|2020-10-09 00:40:00|4137|4134.2|4132.3|4129.5|4137.7|4134.9|4131.7|4128.9|163
1602204300000|2020-10-09 00:45:00|4133.3|4130.5|4136.7|4133.9|4137.3|4134.5|4132.3|4129.5|141
1602204600000|2020-10-09 00:50:00|4137.3|4134.5|4139.2|4136.4|4141|4138.2|4136.3|4133.5|247
1602204900000|2020-10-09 00:55:00|4139|4136.2|4140.3|4137.5|4140.3|4137.5|4133|4130.2|257
1602205200000|2020-10-09 01:00:00|4141|4138.2|4130.7|4127.9|4142.7|4139.9|4129.7|4126.9|520
1602205500000|2020-10-09 01:05:00|4130.8|4128|4129.7|4126.9|4133.3|4130.5|4129.3|4126.5|340
1602205800000|2020-10-09 01:10:00|4129.3|4126.5|4133.4|4130.6|4133.4|4130.6|4129.3|4126.5|187
1602206100000|2020-10-09 01:15:00|4133.7|4130.9|4143.4|4140.6|4143.7|4140.9|4133.4|4130.6|668
1602206400000|2020-10-09 01:20:00|4143.2|4140.4|4144.4|4141.6|4147.4|4144.6|4143.2|4140.4|345
1602206700000|2020-10-09 01:25:00|4144.5|4141.7|4142.4|4139.6|4150.4|4147.6|4141.7|4138.9|391
1602207000000|2020-10-09 01:30:00|4141.9|4139.1|4133.7|4130.9|4143.7|4140.9|4133.4|4130.6|405
1602207300000|2020-10-09 01:35:00|4133.4|4130.6|4135.4|4132.6|4136.9|4134.1|4133.4|4130.6|193
1602207600000|2020-10-09 01:40:00|4135|4132.2|4131.4|4128.6|4135|4132.2|4131.4|4128.6|307
1602207900000|2020-10-09 01:45:00|4130.4|4127.6|4128.4|4125.6|4131.7|4128.9|4127.4|4124.6|308
1602208200000|2020-10-09 01:50:00|4128.7|4125.9|4134.4|4131.6|4134.4|4131.6|4128.7|4125.9|217
1602208500000|2020-10-09 01:55:00|4134|4131.2|4135.4|4132.6|4136|4133.2|4131.4|4128.6|141
1602208800000|2020-10-09 02:00:00|4135|4132.2|4129.4|4126.6|4135.7|4132.9|4126|4123.2|367
1602209100000|2020-10-09 02:05:00|4129|4126.2|4127.4|4124.6|4131.7|4128.9|4127.4|4124.6|142
1602209400000|2020-10-09 02:10:00|4127.7|4124.9|4127.4|4124.6|4128|4125.2|4125.7|4122.9|118
1602209700000|2020-10-09 02:15:00|4128|4125.2|4128.4|4125.6|4130.4|4127.6|4128|4125.2|105
1602210000000|2020-10-09 02:20:00|4128.7|4125.9|4121.1|4118.3|4129.4|4126.6|4119.9|4117.1|531
1602210300000|2020-10-09 02:25:00|4121.4|4118.6|4118.4|4115.6|4121.4|4118.6|4116.4|4113.6|471
1602210600000|2020-10-09 02:30:00|4118.2|4115.4|4119.1|4116.3|4121.1|4118.3|4117.7|4114.9|253
1602210900000|2020-10-09 02:35:00|4119.4|4116.6|4123.7|4120.9|4124.4|4121.6|4119.2|4116.4|214
1602211200000|2020-10-09 02:40:00|4123.9|4121.1|4120.4|4117.6|4124.7|4121.9|4120.4|4117.6|166
1602211500000|2020-10-09 02:45:00|4120.1|4117.3|4119.7|4116.9|4121.4|4118.6|4119.4|4116.6|119
1602211800000|2020-10-09 02:50:00|4119.4|4116.6|4120.7|4117.9|4122.7|4119.9|4117.7|4114.9|213
1602212100000|2020-10-09 02:55:00|4121.4|4118.6|4126.4|4123.6|4126.4|4123.6|4121.4|4118.6|185
1602212400000|2020-10-09 03:00:00|4126.2|4123.4|4127.4|4124.6|4129.1|4126.3|4123.4|4120.6|302
1602212700000|2020-10-09 03:05:00|4127.3|4124.5|4125.4|4122.6|4127.4|4124.6|4125.4|4122.6|172
1602213000000|2020-10-09 03:10:00|4126.1|4123.3|4128.8|4126|4129.4|4126.6|4125.8|4123|201
1602213300000|2020-10-09 03:15:00|4128.6|4125.8|4125.4|4122.6|4129.3|4126.5|4124.8|4122|140
1602213600000|2020-10-09 03:20:00|4124.4|4121.6|4124.4|4121.6|4124.8|4122|4120.4|4117.6|317
1602213900000|2020-10-09 03:25:00|4124.8|4122|4125.4|4122.6|4126.4|4123.6|4123.8|4121|157
1602214200000|2020-10-09 03:30:00|4124.8|4122|4122.4|4119.6|4126.4|4123.6|4122.3|4119.5|135
1602214500000|2020-10-09 03:35:00|4122.8|4120|4121.4|4118.6|4123.4|4120.6|4120.4|4117.6|149
1602214800000|2020-10-09 03:40:00|4121.5|4118.7|4124.5|4121.7|4124.5|4121.7|4121.5|4118.7|84
1602215100000|2020-10-09 03:45:00|4123.8|4121|4122.8|4120|4123.8|4121|4122.5|4119.7|59
1602215400000|2020-10-09 03:50:00|4122.5|4119.7|4122.5|4119.7|4122.5|4119.7|4121.5|4118.7|54
1602215700000|2020-10-09 03:55:00|4122.8|4120|4123.5|4120.7|4124.8|4122|4122.8|4120|58
1602216000000|2020-10-09 04:00:00|4123.1|4120.3|4119.5|4116.7|4123.1|4120.3|4119.1|4116.3|164
1602216300000|2020-10-09 04:05:00|4118.8|4116|4119.5|4116.7|4119.8|4117|4117.5|4114.7|227
1602216600000|2020-10-09 04:10:00|4119.1|4116.3|4120.8|4118|4120.8|4118|4118.5|4115.7|77
1602216900000|2020-10-09 04:15:00|4120.5|4117.7|4120.8|4118|4121.1|4118.3|4120.1|4117.3|33
1602217200000|2020-10-09 04:20:00|4120.5|4117.7|4119.5|4116.7|4120.5|4117.7|4119.5|4116.7|50
1602217500000|2020-10-09 04:25:00|4120.1|4117.3|4121.8|4119|4122.5|4119.7|4119.8|4117|109
1602217800000|2020-10-09 04:30:00|4122.1|4119.3|4130.8|4128|4133.2|4130.4|4122.1|4119.3|761
1602218100000|2020-10-09 04:35:00|4130.5|4127.7|4133.3|4130.5|4133.5|4130.7|4129.8|4127|194
1602218400000|2020-10-09 04:40:00|4133.5|4130.7|4137.1|4134.3|4138.1|4135.3|4133.1|4130.3|293
1602218700000|2020-10-09 04:45:00|4136.8|4134|4135.5|4132.7|4138.1|4135.3|4134.5|4131.7|174
1602219000000|2020-10-09 04:50:00|4135.1|4132.3|4133.8|4131|4135.2|4132.4|4133.1|4130.3|109
1602219300000|2020-10-09 04:55:00|4133.7|4130.9|4132.8|4130|4133.7|4130.9|4132.2|4129.4|85
1602219600000|2020-10-09 05:00:00|4132.5|4129.7|4133.2|4130.4|4133.8|4131|4130.8|4128|262
1602219900000|2020-10-09 05:05:00|4132.8|4130|4129.8|4127|4133.2|4130.4|4129.8|4127|154
1602220200000|2020-10-09 05:10:00|4129.5|4126.7|4127.8|4125|4129.5|4126.7|4127.5|4124.7|179
1602220500000|2020-10-09 05:15:00|4127.5|4124.7|4131.8|4129|4131.8|4129|4127.2|4124.4|125
1602220800000|2020-10-09 05:20:00|4131.5|4128.7|4130.5|4127.7|4131.8|4129|4130.5|4127.7|84
1602221100000|2020-10-09 05:25:00|4129.8|4127|4129.8|4127|4130.3|4127.5|4128.2|4125.4|108
1602221400000|2020-10-09 05:30:00|4130.2|4127.4|4133.9|4131.1|4134.9|4132.1|4127.9|4125.1|241
1602221700000|2020-10-09 05:35:00|4134|4131.2|4125.9|4123.1|4134|4131.2|4125.4|4122.6|215
1602222000000|2020-10-09 05:40:00|4126.2|4123.4|4124.2|4121.4|4127.2|4124.4|4123.2|4120.4|214
1602222300000|2020-10-09 05:45:00|4124.5|4121.7|4125.9|4123.1|4126.9|4124.1|4123.2|4120.4|215
1602222600000|2020-10-09 05:50:00|4126.2|4123.4|4122.4|4119.6|4126.4|4123.6|4121.9|4119.1|448
1602222900000|2020-10-09 05:55:00|4122.5|4119.7|4121.7|4118.9|4126.5|4123.7|4121.2|4118.4|3885
1602223200000|2020-10-09 06:00:00|4122|4119.2|4124.2|4121.4|4125.2|4122.4|4121.5|4118.7|313
1602223500000|2020-10-09 06:05:00|4124.7|4121.9|4120.5|4117.7|4125.2|4122.4|4118.2|4115.4|338
1602223800000|2020-10-09 06:10:00|4120.9|4118.1|4122.5|4119.7|4123.9|4121.1|4118.2|4115.4|211
1602224100000|2020-10-09 06:15:00|4122.2|4119.4|4120.5|4117.7|4122.5|4119.7|4120.5|4117.7|279
1602224400000|2020-10-09 06:20:00|4120.2|4117.4|4125.5|4122.7|4125.5|4122.7|4120.2|4117.4|234
1602224700000|2020-10-09 06:25:00|4125.2|4122.4|4126.2|4123.4|4130.2|4127.4|4124.5|4121.7|436
1602225000000|2020-10-09 06:30:00|4126|4123.2|4137.2|4134.4|4137.5|4134.7|4126|4123.2|882
1602225300000|2020-10-09 06:35:00|4136.9|4134.1|4133.9|4131.1|4141.2|4138.4|4130.2|4127.4|924
1602225600000|2020-10-09 06:40:00|4133.6|4130.8|4130.6|4127.8|4133.9|4131.1|4129.2|4126.4|265
1602225900000|2020-10-09 06:45:00|4130.2|4127.4|4127.2|4124.4|4131.2|4128.4|4126.2|4123.4|470
1602226200000|2020-10-09 06:50:00|4126.9|4124.1|4123.6|4120.8|4127.6|4124.8|4122.9|4120.1|408
1602226500000|2020-10-09 06:55:00|4123.9|4121.1|4127.9|4125.1|4127.9|4125.1|4123.6|4120.8|336
1602226800000|2020-10-09 07:00:00|4128.1|4125.3|4139.1|4136.3|4140.9|4138.1|4127.6|4124.8|715
1602227100000|2020-10-09 07:05:00|4139.2|4136.4|4144.9|4142.1|4146.9|4144.1|4136.6|4133.8|878
1602227400000|2020-10-09 07:10:00|4144.6|4141.8|4144.6|4141.8|4150|4144.4|4141.9|4139.1|687
1602227700000|2020-10-09 07:15:00|4144.9|4142.1|4142.9|4140.1|4145.1|4142.3|4140.6|4137.8|350
1602228000000|2020-10-09 07:20:00|4142.7|4139.9|4145.9|4143.1|4146.3|4143.5|4141.6|4138.8|361
1602228300000|2020-10-09 07:25:00|4145.6|4142.8|4146.6|4143.8|4147.6|4144.8|4142.9|4140.1|344
1602228600000|2020-10-09 07:30:00|4145.9|4143.1|4153.6|4150.8|4154.6|4151.8|4144.6|4141.8|804
1602228900000|2020-10-09 07:35:00|4153.3|4150.5|4151.6|4148.8|4154.6|4151.8|4147.3|4144.5|641
1602229200000|2020-10-09 07:40:00|4150.6|4147.8|4152.6|4149.8|4153.6|4150.8|4150.3|4147.5|388
1602229500000|2020-10-09 07:45:00|4152.9|4150.1|4148.6|4145.8|4155.6|4152.8|4146.9|4144.1|818
1602229800000|2020-10-09 07:50:00|4149.3|4146.5|4153.6|4150.8|4153.6|4150.8|4146.9|4144.1|399
1602230100000|2020-10-09 07:55:00|4153.9|4151.1|4149.3|4146.5|4157.3|4154.5|4148.9|4146.1|781
1602230400000|2020-10-09 08:00:00|4149.6|4146.8|4154.6|4151.8|4154.6|4151.8|4141.3|4138.5|1171
1602230700000|2020-10-09 08:05:00|4153.9|4151.1|4139.6|4136.8|4154.6|4151.8|4138.3|4135.5|772
1602231000000|2020-10-09 08:10:00|4139.9|4137.1|4134.9|4132.1|4139.9|4137.1|4134.6|4131.8|1168
1602231300000|2020-10-09 08:15:00|4135.1|4132.3|4133|4130.2|4137.9|4135.1|4131.3|4128.5|608
1602231600000|2020-10-09 08:20:00|4132.3|4129.5|4128|4125.2|4133|4130.2|4124.6|4121.8|1183
1602231900000|2020-10-09 08:25:00|4127.6|4124.8|4124|4121.2|4128|4125.2|4120.3|4117.5|1856
1602232200000|2020-10-09 08:30:00|4124.3|4121.5|4125.6|4122.8|4132.3|4129.5|4122.6|4119.8|1992
1602232500000|2020-10-09 08:35:00|4125.3|4122.5|4120.6|4117.8|4126|4123.2|4119|4116.2|898
1602232800000|2020-10-09 08:40:00|4121|4118.2|4117|4114.2|4121|4118.2|4112|4109.2|1904
1602233100000|2020-10-09 08:45:00|4118|4115.2|4116|4113.2|4121|4118.2|4114|4111.2|840
1602233400000|2020-10-09 08:50:00|4115.6|4112.8|4111|4108.2|4116|4113.2|4108|4105.2|1112
1602233700000|2020-10-09 08:55:00|4110.6|4107.8|4107|4104.2|4112.6|4109.8|4100|4097.2|1532
1602234000000|2020-10-09 09:00:00|4107.3|4104.5|4110.7|4107.9|4112|4109.2|4106|4103.2|1162
1602234300000|2020-10-09 09:05:00|4111|4108.2|4106|4103.2|4113|4110.2|4106|4103.2|574
1602234600000|2020-10-09 09:10:00|4105.3|4102.5|4102.7|4099.9|4107.2|4104.4|4101|4098.2|943
1602234900000|2020-10-09 09:15:00|4102.5|4099.7|4094.7|4091.9|4104|4101.2|4092|4089.2|1175
1602235200000|2020-10-09 09:20:00|4094.3|4091.5|4096.5|4093.7|4097.7|4094.9|4092|4089.2|906
1602235500000|2020-10-09 09:25:00|4096|4093.2|4102|4099.2|4102.7|4099.9|4095.7|4092.9|671
1602235800000|2020-10-09 09:30:00|4101.7|4098.9|4090|4087.2|4102|4099.2|4089|4086.2|810
1602236100000|2020-10-09 09:35:00|4090.2|4087.4|4092|4089.2|4095|4092.2|4089|4086.2|594
1602236400000|2020-10-09 09:40:00|4091.7|4088.9|4098.7|4095.9|4099.7|4096.9|4091|4088.2|3110
1602236700000|2020-10-09 09:45:00|4099|4096.2|4105.7|4102.9|4105.7|4102.9|4097.7|4094.9|977
1602237000000|2020-10-09 09:50:00|4105.8|4103|4105.7|4102.9|4109.7|4106.9|4105.7|4102.9|811
1602237300000|2020-10-09 09:55:00|4106|4103.2|4104.7|4101.9|4108.3|4105.5|4101.4|4098.6|911
1602237600000|2020-10-09 10:00:00|4104.4|4101.6|4104.4|4101.6|4105|4102.2|4098.4|4095.6|593
1602237900000|2020-10-09 10:05:00|4104|4101.2|4103.4|4100.6|4105|4102.2|4101|4098.2|407
1602238200000|2020-10-09 10:10:00|4103.7|4100.9|4106|4103.2|4107.7|4104.9|4103|4100.2|524
1602238500000|2020-10-09 10:15:00|4105.9|4103.1|4102|4099.2|4105.9|4103.1|4097.7|4094.9|993
1602238800000|2020-10-09 10:20:00|4101.7|4098.9|4097.7|4094.9|4102|4099.2|4096.7|4093.9|337
1602239100000|2020-10-09 10:25:00|4097.4|4094.6|4095.7|4092.9|4097.4|4094.6|4093.4|4090.6|957
1602239400000|2020-10-09 10:30:00|4094.7|4091.9|4087.4|4084.6|4096.4|4093.6|4086.7|4083.9|880
1602239700000|2020-10-09 10:35:00|4087|4084.2|4099.4|4096.6|4099.7|4096.9|4086.7|4083.9|901
1602240000000|2020-10-09 10:40:00|4099|4096.2|4104.7|4101.9|4105.7|4102.9|4098.4|4095.6|833
1602240300000|2020-10-09 10:45:00|4104.4|4101.6|4104.7|4101.9|4104.7|4101.9|4098.7|4095.9|456
1602240600000|2020-10-09 10:50:00|4103.7|4100.9|4097.7|4094.9|4104.7|4101.9|4097.7|4094.9|495
1602240900000|2020-10-09 10:55:00|4097.4|4094.6|4099.7|4096.9|4102.4|4099.6|4094.7|4091.9|795
1602241200000|2020-10-09 11:00:00|4098.7|4095.9|4103.7|4100.9|4103.7|4100.9|4090.7|4087.9|2010
1602241500000|2020-10-09 11:05:00|4103.2|4100.4|4105.7|4102.9|4108.7|4105.9|4102.7|4099.9|912
1602241800000|2020-10-09 11:10:00|4105.1|4102.3|4099.7|4096.9|4106.4|4103.6|4098.7|4095.9|501
1602242100000|2020-10-09 11:15:00|4099.4|4096.6|4101.9|4099.1|4107.7|4104.9|4099.4|4096.6|706
1602242400000|2020-10-09 11:20:00|4102.1|4099.3|4100.4|4097.6|4102.4|4099.6|4097.4|4094.6|753
1602242700000|2020-10-09 11:25:00|4100.7|4097.9|4099.7|4096.9|4102.4|4099.6|4099.1|4096.3|382
1602243000000|2020-10-09 11:30:00|4099.4|4096.6|4104.4|4101.6|4105.8|4103|4096.7|4093.9|498
1602243300000|2020-10-09 11:35:00|4104.8|4102|4106.4|4103.6|4107.8|4105|4102.8|4100|450
1602243600000|2020-10-09 11:40:00|4106.1|4103.3|4100.8|4098|4106.1|4103.3|4098.8|4096|807
1602243900000|2020-10-09 11:45:00|4100.4|4097.6|4092.8|4090|4100.4|4097.6|4091.8|4089|686
1602244200000|2020-10-09 11:50:00|4093.8|4091|4102.8|4100|4104.4|4101.6|4093.4|4090.6|646
1602244500000|2020-10-09 11:55:00|4103.1|4100.3|4103.8|4101|4105.4|4102.6|4101.8|4099|557
1602244800000|2020-10-09 12:00:00|4104.4|4101.6|4101.8|4099|4104.4|4101.6|4098.8|4096|648
1602245100000|2020-10-09 12:05:00|4101.4|4098.6|4103.8|4101|4104.8|4102|4098.1|4095.3|721
1602245400000|2020-10-09 12:10:00|4103.6|4100.8|4102.8|4100|4104.8|4102|4101.8|4099|424
1602245700000|2020-10-09 12:15:00|4102.3|4099.5|4105.5|4102.7|4106.1|4103.3|4098.8|4096|666
1602246000000|2020-10-09 12:20:00|4105.1|4102.3|4111.8|4109|4111.8|4109|4104.5|4101.7|1223
1602246300000|2020-10-09 12:25:00|4111.5|4108.7|4109|4106.2|4111.8|4109|4104.5|4101.7|1156
1602246600000|2020-10-09 12:30:00|4108.8|4106|4111.8|4109|4114.1|4111.3|4107.8|4105|1321
1602246900000|2020-10-09 12:35:00|4111.5|4108.7|4115.8|4113|4116.1|4113.3|4107.1|4104.3|950
1602247200000|2020-10-09 12:40:00|4115.5|4112.7|4119.8|4117|4120.1|4117.3|4115.1|4112.3|1442
1602247500000|2020-10-09 12:45:00|4119.5|4116.7|4126.5|4123.7|4127.8|4125|4119.1|4116.3|1466
1602247800000|2020-10-09 12:50:00|4126.1|4123.3|4118.1|4115.3|4127.8|4125|4117.8|4115|1284
1602248100000|2020-10-09 12:55:00|4117.8|4115|4112.2|4109.4|4118.5|4115.7|4108.1|4105.3|1830
1602248400000|2020-10-09 13:00:00|4112|4109.2|4129.8|4127|4131.5|4128.7|4111.2|4108.4|5979
1602248700000|2020-10-09 13:05:00|4129.5|4126.7|4128.5|4125.7|4131.5|4128.7|4121.5|4118.7|1717
1602249000000|2020-10-09 13:10:00|4128.8|4126|4127.5|4124.7|4129.8|4127|4124.8|4122|1032
1602249300000|2020-10-09 13:15:00|4127.8|4125|4124.2|4121.4|4132.3|4129.5|4122.5|4119.7|1560
1602249600000|2020-10-09 13:20:00|4123.8|4121|4127.8|4125|4128.5|4125.7|4117.5|4114.7|1850
1602249900000|2020-10-09 13:25:00|4127.5|4124.7|4118.2|4115.4|4128.2|4125.4|4116.2|4113.4|1333
1602250200000|2020-10-09 13:30:00|4118.5|4115.7|4118.2|4115.4|4129.5|4126.7|4114.2|4111.4|2340
1602250500000|2020-10-09 13:35:00|4117.8|4115|4106.2|4103.4|4119.8|4117|4099.2|4096.4|3080
1602250800000|2020-10-09 13:40:00|4106.5|4103.7|4123.9|4121.1|4124.5|4121.7|4102.2|4099.4|2848
1602251100000|2020-10-09 13:45:00|4123.5|4120.7|4126.2|4123.4|4126.5|4123.7|4118.2|4115.4|1988
1602251400000|2020-10-09 13:50:00|4125.9|4123.1|4125.9|4123.1|4127.5|4124.7|4119.5|4116.7|1504
1602251700000|2020-10-09 13:55:00|4126.2|4123.4|4123.9|4121.1|4136.2|4133.4|4123.2|4120.4|2296
1602252000000|2020-10-09 14:00:00|4124.2|4121.4|4127.5|4124.7|4130.5|4127.7|4119.9|4117.1|1880
1602252300000|2020-10-09 14:05:00|4127.2|4124.4|4121.5|4118.7|4127.5|4124.7|4118.5|4115.7|1522
1602252600000|2020-10-09 14:10:00|4121.2|4118.4|4118.5|4115.7|4125.2|4122.4|4118.5|4115.7|1340
1602252900000|2020-10-09 14:15:00|4118.9|4116.1|4122.9|4120.1|4124.5|4121.7|4116.5|4113.7|1790
1602253200000|2020-10-09 14:20:00|4123.4|4120.6|4112.5|4109.7|4123.5|4120.7|4110.5|4107.7|1644
1602253500000|2020-10-09 14:25:00|4112.2|4109.4|4110.9|4108.1|4120.5|4117.7|4109.9|4107.1|1710
1602253800000|2020-10-09 14:30:00|4112.2|4109.4|4110.2|4107.4|4114.6|4111.8|4106.9|4104.1|1425
1602254100000|2020-10-09 14:35:00|4109.6|4106.8|4124.9|4122.1|4126.6|4123.8|4109.2|4106.4|1828
1602254400000|2020-10-09 14:40:00|4125.4|4122.6|4127.6|4124.8|4129.6|4126.8|4124.6|4121.8|1426
1602254700000|2020-10-09 14:45:00|4128.1|4125.3|4124.6|4121.8|4129.6|4126.8|4124.6|4121.8|1313
1602255000000|2020-10-09 14:50:00|4124.9|4122.1|4128.6|4125.8|4130.6|4127.8|4124.9|4122.1|1127
1602255300000|2020-10-09 14:55:00|4127.6|4124.8|4123.6|4120.8|4128.6|4125.8|4122.6|4119.8|880
1602255600000|2020-10-09 15:00:00|4123.2|4120.4|4117.6|4114.8|4126.9|4124.1|4115.6|4112.8|2044
1602255900000|2020-10-09 15:05:00|4118.6|4115.8|4118.6|4115.8|4121.6|4118.8|4116.6|4113.8|1378
1602256200000|2020-10-09 15:10:00|4118.9|4116.1|4118.2|4115.4|4123.6|4120.8|4117.6|4114.8|1968
1602256500000|2020-10-09 15:15:00|4118.6|4115.8|4126.6|4123.8|4126.6|4123.8|4117.6|4114.8|1055
1602256800000|2020-10-09 15:20:00|4127.3|4124.5|4120.4|4117.6|4131.6|4128.8|4118.9|4116.1|2046
1602257100000|2020-10-09 15:25:00|4120.6|4117.8|4119.6|4116.8|4125.3|4122.5|4115.6|4112.8|2359
1602257400000|2020-10-09 15:30:00|4119.3|4116.5|4123.9|4121.1|4126.9|4124.1|4116.6|4113.8|2004
1602257700000|2020-10-09 15:35:00|4124.3|4121.5|4127.6|4124.8|4128.6|4125.8|4123.6|4120.8|5232
1602258000000|2020-10-09 15:40:00|4127.9|4125.1|4128.9|4126.1|4130.3|4127.5|4126.6|4123.8|1253
1602258300000|2020-10-09 15:45:00|4129.3|4126.5|4145.6|4142.8|4146.3|4143.5|4128.9|4126.1|3492
1602258600000|2020-10-09 15:50:00|4145.8|4143|4155.3|4152.5|4159.6|4156.8|4145.8|4143|4694
1602258900000|2020-10-09 15:55:00|4154.6|4151.8|4150.6|4147.8|4156.9|4154.1|4148.9|4146.1|2063
1602259200000|2020-10-09 16:00:00|4150.9|4148.1|4147.9|4145.1|4154.6|4151.8|4145.6|4142.8|2013
1602259500000|2020-10-09 16:05:00|4147.8|4145|4144.6|4141.8|4147.9|4145.1|4142.6|4139.8|1389
1602259800000|2020-10-09 16:10:00|4145|4142.2|4137|4134.2|4148|4145.2|4135.6|4132.8|1790
1602260100000|2020-10-09 16:15:00|4137.3|4134.5|4129.6|4126.8|4139|4136.2|4114.6|4111.8|5013
1602260400000|2020-10-09 16:20:00|4129.3|4126.5|4138|4135.2|4139|4136.2|4129|4126.2|2468
1602260700000|2020-10-09 16:25:00|4138.3|4135.5|4136.6|4133.8|4141.6|4138.8|4135.6|4132.8|1858
1602261000000|2020-10-09 16:30:00|4137|4134.2|4135.3|4132.5|4141.6|4138.8|4135|4132.2|1220
1602261300000|2020-10-09 16:35:00|4135.6|4132.8|4137.3|4134.5|4139.6|4136.8|4129.3|4126.5|1360
1602261600000|2020-10-09 16:40:00|4137|4134.2|4111.6|4108.8|4138|4135.2|4110.3|4107.5|3423
1602261900000|2020-10-09 16:45:00|4112.5|4109.7|4099.3|4096.5|4113.6|4110.8|4097.3|4094.5|7971
1602262200000|2020-10-09 16:50:00|4100.3|4097.5|4083|4080.2|4101.3|4098.5|4082.3|4079.5|3495
1602262500000|2020-10-09 16:55:00|4083.3|4080.5|4084|4081.2|4089.3|4086.5|4080.7|4077.9|4432
1602262800000|2020-10-09 17:00:00|4083.7|4080.9|4083.7|4080.9|4088|4085.2|4082|4079.2|1922
1602263100000|2020-10-09 17:05:00|4084|4081.2|4083.3|4080.5|4087|4084.2|4080.3|4077.5|5156
1602263400000|2020-10-09 17:10:00|4083.7|4080.9|4087.5|4084.7|4087.5|4084.7|4082.3|4079.5|1286
1602263700000|2020-10-09 17:15:00|4087.3|4084.5|4086.3|4083.5|4088.7|4085.9|4083.3|4080.5|1656
1602264000000|2020-10-09 17:20:00|4086.7|4083.9|4071.3|4068.5|4087.7|4084.9|4069|4066.2|4525
1602264300000|2020-10-09 17:25:00|4071.7|4068.9|4074.2|4071.4|4078|4075.2|4068|4065.2|1745
1602264600000|2020-10-09 17:30:00|4074.3|4071.5|4069.3|4066.5|4075.3|4072.5|4060|4057.2|2863
1602264900000|2020-10-09 17:35:00|4069.7|4066.9|4075.2|4072.4|4076.4|4073.6|4065|4062.2|1617
1602265200000|2020-10-09 17:40:00|4075.4|4072.6|4079|4076.2|4080.4|4077.6|4074.4|4071.6|1595
1602265500000|2020-10-09 17:45:00|4078|4075.2|4080|4077.2|4082.7|4079.9|4076|4073.2|1534
1602265800000|2020-10-09 17:50:00|4080.7|4077.9|4082|4079.2|4083|4080.2|4076|4073.2|1250
1602266100000|2020-10-09 17:55:00|4082.4|4079.6|4084.7|4081.9|4090.4|4087.6|4082.4|4079.6|2292
1602266400000|2020-10-09 18:00:00|4085|4082.2|4082|4079.2|4089|4086.2|4081|4078.2|1850
1602266700000|2020-10-09 18:05:00|4081.4|4078.6|4090.5|4087.7|4093|4090.2|4079|4076.2|2176
1602267000000|2020-10-09 18:10:00|4090.7|4087.9|4090.4|4087.6|4098|4095.2|4089.4|4086.6|2241
1602267300000|2020-10-09 18:15:00|4090.2|4087.4|4088.1|4085.3|4092.1|4089.3|4084.1|4081.3|2304
1602267600000|2020-10-09 18:20:00|4088.4|4085.6|4074.7|4071.9|4089.1|4086.3|4073.7|4070.9|7720
1602267900000|2020-10-09 18:25:00|4075.1|4072.3|4085.4|4082.6|4088.7|4085.9|4073.7|4070.9|28520
1602268200000|2020-10-09 18:30:00|4085.1|4082.3|4076.4|4073.6|4086.7|4083.9|4075.7|4072.9|4304
1602268500000|2020-10-09 18:35:00|4076.7|4073.9|4076.7|4073.9|4079.7|4076.9|4075.1|4072.3|1665
1602268800000|2020-10-09 18:40:00|4076.4|4073.6|4077.7|4074.9|4080.7|4077.9|4074.7|4071.9|406
1602269100000|2020-10-09 18:45:00|4078.7|4075.9|4074.7|4071.9|4079.7|4076.9|4073.7|4070.9|960
1602269400000|2020-10-09 18:50:00|4074.9|4072.1|4074.8|4072|4075.8|4073|4071.7|4068.9|400
1602269700000|2020-10-09 18:55:00|4074.4|4071.6|4069.8|4067|4076.1|4073.3|4068.1|4065.3|1518
1602270000000|2020-10-09 19:00:00|4069.4|4066.6|4066.8|4064|4070.8|4068|4065.8|4063|1711
1602270300000|2020-10-09 19:05:00|4067.8|4065|4067.8|4065|4068.8|4066|4066.8|4064|465
1602270600000|2020-10-09 19:10:00|4067.9|4065.1|4071.9|4069.1|4074.8|4072|4067.8|4065|1042
1602270900000|2020-10-09 19:15:00|4072.1|4069.3|4072.4|4069.6|4073.8|4071|4067.8|4065|436
1602271200000|2020-10-09 19:20:00|4072.8|4070|4074.8|4072|4076.8|4074|4072.1|4069.3|264
1602271500000|2020-10-09 19:25:00|4074.4|4071.6|4074.8|4072|4075.8|4073|4071.4|4068.6|442
1602271800000|2020-10-09 19:30:00|4074.4|4071.6|4073.4|4070.6|4074.8|4072|4070.9|4068.1|231
1602272100000|2020-10-09 19:35:00|4073.8|4071|4072.1|4069.3|4074.1|4071.3|4070.8|4068|323
1602272400000|2020-10-09 19:40:00|4072.5|4069.7|4073.1|4070.3|4074.8|4072|4071.8|4069|186
1602272700000|2020-10-09 19:45:00|4073.5|4070.7|4073.5|4070.7|4075.8|4073|4072.5|4069.7|128
1602273000000|2020-10-09 19:50:00|4073.8|4071|4075.8|4073|4076.8|4074|4073.8|4071|183
1602273300000|2020-10-09 19:55:00|4074.8|4072|4075.1|4072.3|4075.8|4073|4072.8|4070|371
1602273600000|2020-10-09 20:00:00|4074.8|4072|4074.8|4072|4075.1|4072.3|4073.1|4070.3|627
1602273900000|2020-10-09 20:05:00|4074.5|4071.7|4075.8|4073|4075.8|4073|4073.8|4071|146
1602274200000|2020-10-09 20:10:00|4076|4073.2|4076.8|4074|4076.8|4074|4074.8|4072|198
1602274500000|2020-10-09 20:15:00|4076.5|4073.7|4076.8|4074|4076.8|4074|4075.1|4072.3|88
1602274800000|2020-10-09 20:20:00|4076.5|4073.7|4076.8|4074|4077.8|4075|4076.1|4073.3|121
1602275100000|2020-10-09 20:25:00|4076.5|4073.7|4076|4073.2|4076.8|4074|4075.8|4073|548
1602275400000|2020-10-09 20:30:00|4075.8|4073|4075.8|4073|4076.8|4074|4075.8|4073|210
1602275700000|2020-10-09 20:35:00|4076|4073.2|4078.8|4076|4078.8|4076|4075.2|4072.4|115
1602276000000|2020-10-09 20:40:00|4078.7|4075.9|4079.8|4077|4079.8|4077|4077.8|4075|121
1602276300000|2020-10-09 20:45:00|4079.5|4076.7|4075.5|4072.7|4083|4080.2|4075.5|4072.7|528
1602276600000|2020-10-09 20:50:00|4075.2|4072.4|4076|4073.2|4076.8|4074|4074.5|4071.7|117
1602276900000|2020-10-09 20:55:00|4076.2|4073.4|4076.4|4072.4|4077.5|4074.7|4074.5|4071.7|259
1602453600000|2020-10-11 22:00:00|4063.2|4060.4|4060.6|4057.8|4064.8|4061.3|4050.2|4047.4|1246
1602453900000|2020-10-11 22:05:00|4060.1|4057.3|4060.2|4057.4|4068.7|4065.9|4059.2|4056.4|404
1602454200000|2020-10-11 22:10:00|4060.4|4057.6|4062.2|4059.4|4063.9|4061.1|4057.7|4054.3|201
1602454500000|2020-10-11 22:15:00|4063|4060.2|4063.1|4060.3|4065.7|4062.9|4061.7|4058.9|156
1602454800000|2020-10-11 22:20:00|4063.6|4060.8|4063.3|4060.5|4064.8|4062|4061.9|4059.1|47
1602455100000|2020-10-11 22:25:00|4063.8|4061|4055.3|4052.5|4063.9|4061.1|4050.1|4047.3|306
1602455400000|2020-10-11 22:30:00|4055.1|4052.3|4056.6|4053.8|4057.1|4054.3|4050.1|4047.3|190
1602455700000|2020-10-11 22:35:00|4056.8|4054|4056.8|4054|4057.1|4054.3|4052.3|4049.5|162
1602456000000|2020-10-11 22:40:00|4055.8|4053|4056.8|4054|4057.3|4054.5|4054.8|4052|66
1602456300000|2020-10-11 22:45:00|4056.4|4053.6|4049.9|4047.1|4057.8|4055|4049.3|4046.5|141
1602456600000|2020-10-11 22:50:00|4050.3|4047.5|4052.9|4050.1|4053.4|4050.6|4050.3|4047.5|108
1602456900000|2020-10-11 22:55:00|4052.8|4050|4053.4|4050.6|4053.4|4050.6|4051.4|4048.6|85
1602457200000|2020-10-11 23:00:00|4054.4|4051.6|4053.3|4050.5|4055.4|4052.6|4051.8|4049|154
1602457500000|2020-10-11 23:05:00|4053.5|4050.7|4053.4|4050.6|4055.4|4052.6|4051.9|4049.1|61
1602457800000|2020-10-11 23:10:00|4052.8|4050|4045.8|4043|4055.3|4052.5|4043.4|4040.6|414
1602458100000|2020-10-11 23:15:00|4045.5|4042.7|4042.8|4040|4045.5|4042.7|4040.8|4038|201
1602458400000|2020-10-11 23:20:00|4042.2|4039.4|4043.8|4041|4044.8|4042|4041.7|4038.9|81
1602458700000|2020-10-11 23:25:00|4044.2|4041.4|4045.2|4042.4|4045.4|4042.6|4042.2|4039.4|111
1602459000000|2020-10-11 23:30:00|4044.8|4042|4045.2|4042.4|4047.8|4045|4043.4|4040.6|107
1602459300000|2020-10-11 23:35:00|4044.8|4042|4046.8|4044|4046.8|4044|4044.2|4041.4|74
1602459600000|2020-10-11 23:40:00|4047.3|4044.5|4046.8|4044|4049.2|4046.4|4046.4|4043.6|105
1602459900000|2020-10-11 23:45:00|4047.2|4044.4|4050.8|4048|4055.2|4052.4|4046.8|4044|286
1602460200000|2020-10-11 23:50:00|4049.9|4047.1|4045.8|4043|4049.9|4047.1|4045.2|4042.4|153
1602460500000|2020-10-11 23:55:00|4046.2|4043.4|4045.8|4043|4049.8|4047|4045.8|4043|102
1602460800000|2020-10-12 00:00:00|4046.2|4043.4|4033.2|4030.4|4046.8|4044|4031.7|4028.9|747
1602461100000|2020-10-12 00:05:00|4032.7|4029.9|4030.2|4027.4|4033.2|4030.4|4019.2|4016.4|905
1602461400000|2020-10-12 00:10:00|4030.3|4027.5|4026.2|4023.4|4031.2|4028.4|4026.2|4023.4|191
1602461700000|2020-10-12 00:15:00|4025.2|4022.4|4020.2|4017.4|4026.2|4023.4|4018.2|4015.4|534
1602462000000|2020-10-12 00:20:00|4020.3|4017.5|4034.1|4031.3|4034.2|4031.4|4019.8|4017|664
1602462300000|2020-10-12 00:25:00|4033.7|4030.9|4032.8|4030|4034.2|4031.4|4029.5|4026.7|371
1602462600000|2020-10-12 00:30:00|4033.2|4030.4|4036.9|4034.1|4037.9|4035.1|4029.8|4027|356
1602462900000|2020-10-12 00:35:00|4037.2|4034.4|4032.2|4029.4|4037.2|4034.4|4031.9|4029.1|129
1602463200000|2020-10-12 00:40:00|4032.6|4029.8|4035.2|4032.4|4037.2|4034.4|4032.2|4029.4|224
1602463500000|2020-10-12 00:45:00|4036.2|4033.4|4035.2|4032.4|4040.2|4037.4|4034.2|4031.4|272
1602463800000|2020-10-12 00:50:00|4035.4|4032.6|4035.2|4032.4|4036.2|4033.4|4034.2|4031.4|261
1602464100000|2020-10-12 00:55:00|4034.9|4032.1|4037.2|4034.4|4037.2|4034.4|4034.2|4031.4|120
1602464400000|2020-10-12 01:00:00|4036.9|4034.1|4033.3|4030.5|4038.5|4035.7|4030.4|4027.6|751
1602464700000|2020-10-12 01:05:00|4032.5|4029.7|4033.5|4030.7|4033.5|4030.7|4028.3|4025.5|229
1602465000000|2020-10-12 01:10:00|4033.6|4030.8|4037.3|4034.5|4041.5|4038.7|4033.6|4030.8|448
1602465300000|2020-10-12 01:15:00|4037.6|4034.8|4041.9|4039.1|4042.3|4039.5|4032.3|4029.5|438
1602465600000|2020-10-12 01:20:00|4041.3|4038.5|4045.3|4042.5|4045.3|4042.5|4039.5|4036.7|471
1602465900000|2020-10-12 01:25:00|4044.5|4041.7|4041.9|4039.1|4045.3|4042.5|4040.6|4037.8|227
1602466200000|2020-10-12 01:30:00|4041.3|4038.5|4049.3|4046.5|4051.4|4048.6|4040.3|4037.5|520
1602466500000|2020-10-12 01:35:00|4049.5|4046.7|4049.9|4047.1|4053.5|4050.7|4048.5|4045.7|310
1602466800000|2020-10-12 01:40:00|4049.5|4046.7|4051.9|4049.1|4053.4|4050.6|4047.3|4044.5|221
1602467100000|2020-10-12 01:45:00|4052.3|4049.5|4058.3|4055.5|4059.5|4056.7|4049.3|4046.5|420
1602467400000|2020-10-12 01:50:00|4058.5|4055.7|4062.3|4059.5|4063.3|4060.5|4055.4|4052.6|433
1602467700000|2020-10-12 01:55:00|4062.5|4059.7|4058.3|4055.5|4063.3|4060.5|4058.3|4055.5|336
1602468000000|2020-10-12 02:00:00|4058.4|4055.6|4056.3|4053.5|4059.3|4056.5|4054.9|4052.1|253
1602468300000|2020-10-12 02:05:00|4055.9|4053.1|4049.3|4046.5|4056.9|4054.1|4049.3|4046.5|334
1602468600000|2020-10-12 02:10:00|4049.5|4046.7|4051.3|4048.5|4052.3|4049.5|4048.9|4046.1|204
1602468900000|2020-10-12 02:15:00|4050.8|4048|4051.3|4048.5|4054.9|4052.1|4048.9|4046.1|287
1602469200000|2020-10-12 02:20:00|4050.9|4048.1|4049.3|4046.5|4051.3|4048.5|4047.8|4045|102
1602469500000|2020-10-12 02:25:00|4048.9|4046.1|4049.3|4046.5|4052.3|4049.5|4048.3|4045.5|94
1602469800000|2020-10-12 02:30:00|4048.9|4046.1|4050.8|4048|4053.3|4050.5|4047.9|4045.1|251
1602470100000|2020-10-12 02:35:00|4050.7|4047.9|4051.3|4048.5|4052.3|4049.5|4049.3|4046.5|132
1602470400000|2020-10-12 02:40:00|4051.6|4048.8|4051|4048.2|4054.4|4051.6|4050.3|4047.5|177
1602470700000|2020-10-12 02:45:00|4051.3|4048.5|4050.3|4047.5|4052.3|4049.5|4050|4047.2|92
1602471000000|2020-10-12 02:50:00|4050|4047.2|4053.3|4050.5|4053.3|4050.5|4048.8|4046|95
1602471300000|2020-10-12 02:55:00|4052.8|4050|4055|4052.2|4055.3|4052.5|4051.3|4048.5|123
1602471600000|2020-10-12 03:00:00|4055.3|4052.5|4055|4052.2|4056.3|4053.5|4053.3|4050.5|148
1602471900000|2020-10-12 03:05:00|4054.6|4051.8|4051.6|4048.8|4055.3|4052.5|4050.6|4047.8|85
1602472200000|2020-10-12 03:10:00|4052|4049.2|4052.5|4049.7|4053.6|4050.8|4050|4047.2|92
1602472500000|2020-10-12 03:15:00|4052.6|4049.8|4056.4|4053.6|4057.4|4054.6|4052.5|4049.7|100
1602472800000|2020-10-12 03:20:00|4056.6|4053.8|4057.4|4054.6|4058.6|4055.8|4055.6|4052.8|165
1602473100000|2020-10-12 03:25:00|4057|4054.2|4054|4051.2|4058.6|4055.8|4053.4|4050.6|182
1602473400000|2020-10-12 03:30:00|4053.6|4050.8|4055.5|4052.7|4056.6|4053.8|4053.6|4050.8|70
1602473700000|2020-10-12 03:35:00|4055.6|4052.8|4053.6|4050.8|4055.6|4052.8|4053|4050.2|52
1602474000000|2020-10-12 03:40:00|4053.5|4050.7|4053.4|4050.6|4054.6|4051.8|4053|4050.2|76
1602474300000|2020-10-12 03:45:00|4052.4|4049.6|4055|4052.2|4055.4|4052.6|4052.4|4049.6|112
1602474600000|2020-10-12 03:50:00|4054.6|4051.8|4046.5|4043.7|4055|4052.2|4045.6|4042.8|303
1602474900000|2020-10-12 03:55:00|4046.6|4043.8|4043.4|4040.6|4046.6|4043.8|4042.6|4039.8|186
1602475200000|2020-10-12 04:00:00|4043|4040.2|4044.4|4041.6|4044.4|4041.6|4042.6|4039.8|58
1602475500000|2020-10-12 04:05:00|4044.6|4041.8|4046.4|4043.6|4046.4|4043.6|4044.6|4041.8|39
1602475800000|2020-10-12 04:10:00|4046.6|4043.8|4046.4|4043.6|4047.6|4044.8|4046|4043.2|36
1602476100000|2020-10-12 04:15:00|4045.6|4042.8|4045.4|4042.6|4045.6|4042.8|4044.6|4041.8|28
1602476400000|2020-10-12 04:20:00|4045.6|4042.8|4047.4|4044.6|4047.4|4044.6|4045.6|4042.8|40
1602476700000|2020-10-12 04:25:00|4047.5|4044.7|4045.7|4042.9|4047.5|4044.7|4045.4|4042.6|82
1602477000000|2020-10-12 04:30:00|4045.5|4042.7|4041|4038.2|4046|4043.2|4039.4|4036.6|352
1602477300000|2020-10-12 04:35:00|4040.7|4037.9|4044|4041.2|4045.4|4042.6|4040.4|4037.6|157
1602477600000|2020-10-12 04:40:00|4044.4|4041.6|4045.4|4042.6|4045.7|4042.9|4043.7|4040.9|90
1602477900000|2020-10-12 04:45:00|4045.5|4042.7|4045|4042.2|4046.7|4043.9|4044.7|4041.9|102
1602478200000|2020-10-12 04:50:00|4044.7|4041.9|4045|4042.2|4045.4|4042.6|4044|4041.2|22
1602478500000|2020-10-12 04:55:00|4044.8|4042|4041.4|4038.6|4045|4042.2|4041.4|4038.6|87
1602478800000|2020-10-12 05:00:00|4041.3|4038.5|4047.4|4044.6|4047.7|4044.9|4040.4|4037.6|281
1602479100000|2020-10-12 05:05:00|4047.7|4044.9|4048.1|4045.3|4049.1|4046.3|4045.4|4042.6|236
1602479400000|2020-10-12 05:10:00|4048.4|4045.6|4048.1|4045.3|4050.4|4047.6|4047.4|4044.6|110
1602479700000|2020-10-12 05:15:00|4048.4|4045.6|4046.4|4043.6|4048.4|4045.6|4045.4|4042.6|115
1602480000000|2020-10-12 05:20:00|4046.1|4043.3|4049.5|4046.7|4049.5|4046.7|4046.1|4043.3|79
1602480300000|2020-10-12 05:25:00|4049.7|4046.9|4045.1|4042.3|4050.7|4047.9|4044.5|4041.7|136
1602480600000|2020-10-12 05:30:00|4045.5|4042.7|4048.5|4045.7|4049.1|4046.3|4044.5|4041.7|119
1602480900000|2020-10-12 05:35:00|4048.7|4045.9|4053.5|4050.7|4053.5|4050.7|4047.5|4044.7|180
1602481200000|2020-10-12 05:40:00|4053.7|4050.9|4052.5|4049.7|4054|4051.2|4051|4048.2|201
1602481500000|2020-10-12 05:45:00|4052.7|4049.9|4053.5|4050.7|4054.5|4051.7|4052.1|4049.3|172
1602481800000|2020-10-12 05:50:00|4054|4051.2|4053.1|4050.3|4054.5|4051.7|4051.1|4048.3|179
1602482100000|2020-10-12 05:55:00|4052.7|4049.9|4050.1|4047.3|4053.5|4050.7|4050.1|4047.3|186
1602482400000|2020-10-12 06:00:00|4049.7|4046.9|4044.1|4041.3|4051.5|4048.7|4043.1|4040.3|392
1602482700000|2020-10-12 06:05:00|4043.9|4041.1|4041.5|4038.7|4044.5|4041.7|4041.1|4038.3|403
1602483000000|2020-10-12 06:10:00|4041.6|4038.8|4044.8|4042|4044.9|4042.1|4040.4|4037.6|2265
1602483300000|2020-10-12 06:15:00|4044.9|4042.1|4042.9|4040.1|4045.3|4042.5|4040.3|4037.5|400
1602483600000|2020-10-12 06:20:00|4043.3|4040.5|4043.9|4041.1|4045.6|4042.8|4042.3|4039.5|153
1602483900000|2020-10-12 06:25:00|4043.5|4040.7|4040.9|4038.1|4044.9|4042.1|4039.3|4036.5|217
1602484200000|2020-10-12 06:30:00|4041.3|4038.5|4041.9|4039.1|4042.9|4040.1|4039.9|4037.1|162
1602484500000|2020-10-12 06:35:00|4042.3|4039.5|4041.5|4038.7|4042.9|4040.1|4039.3|4036.5|274
1602484800000|2020-10-12 06:40:00|4041.9|4039.1|4041.9|4039.1|4044.5|4041.7|4041.3|4038.5|162
1602485100000|2020-10-12 06:45:00|4042.5|4039.7|4043.3|4040.5|4043.5|4040.7|4039.9|4037.1|284
1602485400000|2020-10-12 06:50:00|4042.9|4040.1|4043.9|4041.1|4045.3|4042.5|4042.3|4039.5|193
1602485700000|2020-10-12 06:55:00|4043.5|4040.7|4039.5|4036.7|4043.5|4040.7|4039.5|4036.7|273
1602486000000|2020-10-12 07:00:00|4039.9|4037.1|4041.3|4038.5|4045.9|4043.1|4038.5|4035.7|872
1602486300000|2020-10-12 07:05:00|4040.9|4038.1|4034.8|4032|4041.3|4038.5|4033.9|4031.1|886
1602486600000|2020-10-12 07:10:00|4034.7|4031.9|4034.5|4031.7|4035.3|4032.5|4029.5|4026.7|783
1602486900000|2020-10-12 07:15:00|4034.9|4032.1|4046.3|4043.5|4047.3|4044.5|4033.3|4030.5|778
1602487200000|2020-10-12 07:20:00|4046.4|4043.6|4042.3|4039.5|4050.5|4047.7|4041.9|4039.1|725
1602487500000|2020-10-12 07:25:00|4041.9|4039.1|4043.9|4041.1|4044.9|4042.1|4041.3|4038.5|319
1602487800000|2020-10-12 07:30:00|4044.3|4041.5|4042.9|4040.1|4046.5|4043.7|4041.6|4038.8|244
1602488100000|2020-10-12 07:35:00|4042.6|4039.8|4036.9|4034.1|4043.3|4040.5|4034.9|4032.1|501
1602488400000|2020-10-12 07:40:00|4036.6|4033.8|4035.9|4033.1|4037.9|4035.1|4034.9|4032.1|365
1602488700000|2020-10-12 07:45:00|4036.3|4033.5|4032.6|4029.8|4037.3|4034.5|4031.3|4028.5|785
1602489000000|2020-10-12 07:50:00|4032.3|4029.5|4028.3|4025.5|4034.3|4031.5|4026.3|4023.5|986
1602489300000|2020-10-12 07:55:00|4027.9|4025.1|4031|4028.2|4033.3|4030.5|4024.3|4021.5|976
1602489600000|2020-10-12 08:00:00|4030.6|4027.8|4031|4028.2|4031.3|4028.5|4021.6|4018.8|1506
1602489900000|2020-10-12 08:05:00|4030.3|4027.5|4025|4022.2|4030.3|4027.5|4023.3|4020.5|643
1602490200000|2020-10-12 08:10:00|4024.7|4021.9|4009.5|4006.7|4024.7|4021.9|4007.6|4004.8|2301
1602490500000|2020-10-12 08:15:00|4009.6|4006.8|4017.3|4014.5|4020.3|4017.5|4006.3|4003.5|1590
1602490800000|2020-10-12 08:20:00|4017.6|4014.8|4025.6|4022.8|4027|4024.2|4016.8|4014|941
1602491100000|2020-10-12 08:25:00|4026|4023.2|4022.4|4019.6|4027.4|4024.6|4019.4|4016.6|1158
1602491400000|2020-10-12 08:30:00|4023|4020.2|4026.5|4023.7|4034.4|4031.6|4022.4|4019.6|1442
1602491700000|2020-10-12 08:35:00|4026.9|4024.1|4026.9|4024.1|4030.4|4027.6|4024|4021.2|476
1602492000000|2020-10-12 08:40:00|4026.7|4023.9|4016|4013.2|4028|4025.2|4013|4010.2|1123
1602492300000|2020-10-12 08:45:00|4015.4|4012.6|4014.9|4012.1|4019.4|4016.6|4012.4|4009.6|983
1602492600000|2020-10-12 08:50:00|4014.8|4012|4014.4|4011.6|4019|4016.2|4010|4007.2|728
1602492900000|2020-10-12 08:55:00|4014.3|4011.5|4013.4|4010.6|4017.4|4014.6|4012.4|4009.6|593
1602493200000|2020-10-12 09:00:00|4012.4|4009.6|4016.4|4013.6|4020|4017.2|4012.4|4009.6|657
1602493500000|2020-10-12 09:05:00|4016|4013.2|4023.4|4020.6|4024.4|4021.6|4015.5|4012.7|522
1602493800000|2020-10-12 09:10:00|4023|4020.2|4031|4028.2|4032.4|4029.6|4022.4|4019.6|1321
1602494100000|2020-10-12 09:15:00|4030.8|4028|4037.9|4035.1|4039|4036.2|4029.6|4026.8|915
1602494400000|2020-10-12 09:20:00|4038|4035.2|4029.4|4026.6|4040|4037.2|4027.4|4024.6|903
1602494700000|2020-10-12 09:25:00|4030|4027.2|4027.4|4024.6|4030.5|4027.7|4026|4023.2|344
1602495000000|2020-10-12 09:30:00|4027|4024.2|4023.4|4020.6|4030.4|4027.6|4021.4|4018.6|690
1602495300000|2020-10-12 09:35:00|4023|4020.2|4014.4|4011.6|4024.4|4021.6|4014|4011.2|685
1602495600000|2020-10-12 09:40:00|4013.6|4010.8|4021.4|4018.6|4021.4|4018.6|4012.4|4009.6|604
1602495900000|2020-10-12 09:45:00|4020.4|4017.6|4019.4|4016.6|4026.4|4023.6|4018|4015.2|407
1602496200000|2020-10-12 09:50:00|4019|4016.2|4023.4|4020.6|4024|4021.2|4018.4|4015.6|217
1602496500000|2020-10-12 09:55:00|4023|4020.2|4023.4|4020.6|4026.4|4023.6|4022|4019.2|259
1602496800000|2020-10-12 10:00:00|4023|4020.2|4027.9|4025.1|4031.7|4028.9|4022.4|4019.6|670
1602497100000|2020-10-12 10:05:00|4027.5|4024.7|4027.4|4024.6|4029.4|4026.6|4025.1|4022.3|337
1602497400000|2020-10-12 10:10:00|4027.1|4024.3|4024.1|4021.3|4029.6|4026.8|4023.7|4020.9|355
1602497700000|2020-10-12 10:15:00|4024.4|4021.6|4022.1|4019.3|4026.6|4023.8|4019.7|4016.9|351
1602498000000|2020-10-12 10:20:00|4022.7|4019.9|4020.1|4017.3|4026.7|4023.9|4019.7|4016.9|339
1602498300000|2020-10-12 10:25:00|4020.7|4017.9|4023.5|4020.7|4025.1|4022.3|4020.1|4017.3|281
1602498600000|2020-10-12 10:30:00|4023.1|4020.3|4021.1|4018.3|4024.5|4021.7|4018.7|4015.9|347
1602498900000|2020-10-12 10:35:00|4021.5|4018.7|4019.7|4016.9|4024.1|4021.3|4019.7|4016.9|173
1602499200000|2020-10-12 10:40:00|4019.5|4016.7|4020.1|4017.3|4022.5|4019.7|4014.1|4011.3|644
1602499500000|2020-10-12 10:45:00|4020.5|4017.7|4022.5|4019.7|4023.1|4020.3|4017.1|4014.3|207
1602499800000|2020-10-12 10:50:00|4022.7|4019.9|4033.5|4030.7|4034.5|4031.7|4022.7|4019.9|684
1602500100000|2020-10-12 10:55:00|4033.1|4030.3|4035.6|4032.8|4036.5|4033.7|4032.5|4029.7|443
1602500400000|2020-10-12 11:00:00|4035.7|4032.9|4031.5|4028.7|4035.7|4032.9|4030.7|4027.9|413
1602500700000|2020-10-12 11:05:00|4030.7|4027.9|4027.5|4024.7|4033.5|4030.7|4026.5|4023.7|503
1602501000000|2020-10-12 11:10:00|4027.1|4024.3|4032.5|4029.7|4033.1|4030.3|4027.1|4024.3|309
1602501300000|2020-10-12 11:15:00|4032.1|4029.3|4031.5|4028.7|4036.1|4033.3|4028.5|4025.7|397
1602501600000|2020-10-12 11:20:00|4031.1|4028.3|4037.5|4034.7|4037.7|4034.9|4029.1|4026.3|878
1602501900000|2020-10-12 11:25:00|4037.1|4034.3|4033.7|4030.9|4039.1|4036.3|4033.7|4030.9|733
1602502200000|2020-10-12 11:30:00|4034.1|4031.3|4026.7|4023.9|4035.7|4032.9|4026.5|4023.7|572
1602502500000|2020-10-12 11:35:00|4026.6|4023.8|4023.7|4020.9|4029.1|4026.3|4023.7|4020.9|470
1602502800000|2020-10-12 11:40:00|4023.5|4020.7|4029.1|4026.3|4034.1|4031.3|4023.1|4020.3|1083
1602503100000|2020-10-12 11:45:00|4028.7|4025.9|4033.1|4030.3|4033.5|4030.7|4027.7|4024.9|447
1602503400000|2020-10-12 11:50:00|4032.9|4030.1|4035.8|4033|4038.1|4035.3|4031.7|4028.9|467
1602503700000|2020-10-12 11:55:00|4035.5|4032.7|4030.5|4027.7|4036.1|4033.3|4030.1|4027.3|637
1602504000000|2020-10-12 12:00:00|4030.1|4027.3|4023.6|4020.8|4030.1|4027.3|4021.8|4019|1191
1602504300000|2020-10-12 12:05:00|4023.5|4020.7|4025.1|4022.3|4029.5|4026.7|4023.1|4020.3|659
1602504600000|2020-10-12 12:10:00|4024.6|4021.8|4022.2|4019.4|4024.8|4022|4017.8|4015|1317
1602504900000|2020-10-12 12:15:00|4022.5|4019.7|4021.8|4019|4023.8|4021|4016.8|4014|4902
1602505200000|2020-10-12 12:20:00|4021.9|4019.1|4023|4020.2|4024|4021.2|4019|4016.2|5013
1602505500000|2020-10-12 12:25:00|4023.1|4020.3|4018.6|4015.8|4029|4026.2|4017.5|4014.7|1026
1602505800000|2020-10-12 12:30:00|4018.2|4015.4|4022.2|4019.4|4024.6|4021.8|4017.6|4014.8|1217
1602506100000|2020-10-12 12:35:00|4021.6|4018.8|4026.6|4023.8|4027.2|4024.4|4021.6|4018.8|461
1602506400000|2020-10-12 12:40:00|4027|4024.2|4031|4028.2|4033|4030.2|4026.6|4023.8|694
1602506700000|2020-10-12 12:45:00|4030.2|4027.4|4027|4024.2|4031.6|4028.8|4026|4023.2|608
1602507000000|2020-10-12 12:50:00|4028|4025.2|4030|4027.2|4032|4029.2|4025|4022.2|581
1602507300000|2020-10-12 12:55:00|4029|4026.2|4023|4020.2|4030|4027.2|4020|4017.2|839
1602507600000|2020-10-12 13:00:00|4022.4|4019.6|4020.3|4017.5|4023|4020.2|4012|4009.2|3003
1602507900000|2020-10-12 13:05:00|4020|4017.2|4025.3|4022.5|4026.3|4023.5|4017|4014.2|1546
1602508200000|2020-10-12 13:10:00|4024.8|4022|4029.7|4026.9|4030.3|4027.5|4024.3|4021.5|1178
1602508500000|2020-10-12 13:15:00|4030|4027.2|4025.3|4022.5|4030.3|4027.5|4022.3|4019.5|984
1602508800000|2020-10-12 13:20:00|4025|4022.2|4023.2|4020.4|4032.3|4029.5|4022.3|4019.5|1073
1602509100000|2020-10-12 13:25:00|4023|4020.2|4028.7|4025.9|4031.7|4028.9|4022.7|4019.9|1282
1602509400000|2020-10-12 13:30:00|4029.1|4026.3|4018.3|4015.5|4030.3|4027.5|4017.9|4015.1|1848
1602509700000|2020-10-12 13:35:00|4018.2|4015.4|4026.7|4023.9|4026.7|4023.9|4018.1|4015.3|1332
1602510000000|2020-10-12 13:40:00|4026.3|4023.5|4023.1|4020.3|4026.3|4023.5|4020.3|4017.5|1153
1602510300000|2020-10-12 13:45:00|4022.7|4019.9|3970.1|3967.3|4026.1|4023.3|3961.3|3958.5|11878
1602510600000|2020-10-12 13:50:00|3969.5|3966.7|3946.5|3943.7|3971.1|3968.3|3929.8|3927|18224
1602510900000|2020-10-12 13:55:00|3947.1|3944.3|3957.5|3954.7|3957.8|3955|3934.8|3932|6035
1602511200000|2020-10-12 14:00:00|3957.8|3955|3960.9|3958.1|3962.1|3959.3|3944.8|3942|4511
1602511500000|2020-10-12 14:05:00|3960.7|3957.9|3970.9|3968.1|3971.9|3969.1|3959.9|3957.1|4168
1602511800000|2020-10-12 14:10:00|3969.9|3967.1|3968.9|3966.1|3976.9|3974.1|3967.9|3965.1|3144
1602512100000|2020-10-12 14:15:00|3969.9|3967.1|3959.9|3957.1|3970.9|3968.1|3958.1|3955.3|2852
1602512400000|2020-10-12 14:20:00|3959.6|3956.8|3957.9|3955.1|3959.6|3956.8|3950.9|3948.1|2984
1602512700000|2020-10-12 14:25:00|3958.3|3955.5|3969.1|3966.3|3969.3|3966.5|3946.9|3944.1|7207
1602513000000|2020-10-12 14:30:00|3969.2|3966.4|3972.1|3969.3|3981.7|3978.9|3964.1|3961.3|3275
1602513300000|2020-10-12 14:35:00|3972.5|3969.7|3960.1|3957.3|3974.3|3971.5|3958.7|3955.9|2087
1602513600000|2020-10-12 14:40:00|3958.7|3955.9|3975.1|3972.3|3977.1|3974.3|3956.6|3953.8|2076
1602513900000|2020-10-12 14:45:00|3975.7|3972.9|3973.1|3970.3|3978.1|3975.3|3968.2|3965.4|1548
1602514200000|2020-10-12 14:50:00|3972.2|3969.4|3965.3|3962.5|3974.3|3971.5|3963.7|3960.9|1463
1602514500000|2020-10-12 14:55:00|3965.2|3962.4|3963.1|3960.3|3966.3|3963.5|3958.1|3955.3|2248
1602514800000|2020-10-12 15:00:00|3962.7|3959.9|3957.7|3954.9|3967.1|3964.3|3955.3|3952.5|2210
1602515100000|2020-10-12 15:05:00|3958.3|3955.5|3957.7|3954.9|3969.1|3966.3|3951.7|3948.9|2339
1602515400000|2020-10-12 15:10:00|3957.5|3954.7|3956.7|3953.9|3960.1|3957.3|3951.4|3948.6|1552
1602515700000|2020-10-12 15:15:00|3956.1|3953.3|3964.4|3961.6|3966.1|3963.3|3955.4|3952.6|1317
1602516000000|2020-10-12 15:20:00|3964.1|3961.3|3964.1|3961.3|3968.4|3965.6|3960.4|3957.6|1520
1602516300000|2020-10-12 15:25:00|3964.3|3961.5|3960.1|3957.3|3972.1|3969.3|3957.1|3954.3|2472
1602516600000|2020-10-12 15:30:00|3959.4|3956.6|3957.1|3954.3|3963.1|3960.3|3955.1|3952.3|1842
1602516900000|2020-10-12 15:35:00|3956.8|3954|3956.1|3953.3|3961.8|3959|3955.1|3952.3|1183
1602517200000|2020-10-12 15:40:00|3955.4|3952.6|3954.2|3951.4|3960.2|3957.4|3954.2|3951.4|1175
1602517500000|2020-10-12 15:45:00|3953.4|3950.6|3957.8|3955|3963.4|3960.6|3948.2|3945.4|2789
1602517800000|2020-10-12 15:50:00|3958.2|3955.4|3961.2|3958.4|3964.2|3961.4|3955.2|3952.4|1682
1602518100000|2020-10-12 15:55:00|3960.9|3958.1|3958.2|3955.4|3961.2|3958.4|3958.2|3955.4|782
1602518400000|2020-10-12 16:00:00|3958.4|3955.6|3958.2|3955.4|3962.2|3959.4|3953.8|3951|1833
1602518700000|2020-10-12 16:05:00|3958.4|3955.6|3971.2|3968.4|3976.4|3973.6|3958.2|3955.4|2801
1602519000000|2020-10-12 16:10:00|3970.4|3967.6|3974.2|3971.4|3977.2|3974.4|3969.2|3966.4|1279
1602519300000|2020-10-12 16:15:00|3973.8|3971|3970.2|3967.4|3975.4|3972.6|3968.4|3965.6|1260
1602519600000|2020-10-12 16:20:00|3969.8|3967|3969.2|3966.4|3973.2|3970.4|3968.4|3965.6|638
1602519900000|2020-10-12 16:25:00|3969.3|3966.5|3966.4|3963.6|3969.4|3966.6|3964.4|3961.6|1593
1602520200000|2020-10-12 16:30:00|3966.2|3963.4|3965.8|3963|3971.4|3968.6|3963.4|3960.6|1551
1602520500000|2020-10-12 16:35:00|3966.4|3963.6|3966.8|3964|3969.4|3966.6|3965.4|3962.6|924
1602520800000|2020-10-12 16:40:00|3966.4|3963.6|3965.2|3962.4|3971.2|3968.4|3964.4|3961.6|1234
1602521100000|2020-10-12 16:45:00|3964.2|3961.4|3955.2|3952.4|3964.8|3962|3954.4|3951.6|1397
1602521400000|2020-10-12 16:50:00|3955|3952.2|3951.2|3948.4|3955.2|3952.4|3949.2|3946.4|1842
1602521700000|2020-10-12 16:55:00|3951|3948.2|3947.2|3944.4|3951.2|3948.4|3947|3944.2|1486
1602522000000|2020-10-12 17:00:00|3947.4|3944.6|3949.2|3946.4|3951.2|3948.4|3947.2|3944.4|1256
1602522300000|2020-10-12 17:05:00|3948.8|3946|3937.2|3934.4|3948.8|3946|3936.4|3933.6|2067
1602522600000|2020-10-12 17:10:00|3937|3934.2|3954.2|3951.4|3954.4|3951.6|3936.8|3934|1810
1602522900000|2020-10-12 17:15:00|3954.4|3951.6|3951.2|3948.4|3954.4|3951.6|3949.2|3946.4|1023
1602523200000|2020-10-12 17:20:00|3950.8|3948|3955.2|3952.4|3955.2|3952.4|3949.8|3947|1028
1602523500000|2020-10-12 17:25:00|3954.8|3952|3953.2|3950.4|3955.2|3952.4|3951.2|3948.4|914
1602523800000|2020-10-12 17:30:00|3952.2|3949.4|3957.2|3954.4|3958.8|3956|3952.2|3949.4|1403
1602524100000|2020-10-12 17:35:00|3956.7|3953.9|3961.2|3958.4|3961.2|3958.4|3954.2|3951.4|2197
1602524400000|2020-10-12 17:40:00|3961.3|3958.5|3966.2|3963.4|3966.2|3963.4|3961.2|3958.4|968
1602524700000|2020-10-12 17:45:00|3965.2|3962.4|3960.2|3957.4|3965.2|3962.4|3959.2|3956.4|1701
1602525000000|2020-10-12 17:50:00|3960.5|3957.7|3964.9|3962.1|3966.9|3964.1|3960.2|3957.4|1057
1602525300000|2020-10-12 17:55:00|3965.2|3962.4|3963.9|3961.1|3966.5|3963.7|3963.5|3960.7|1861
1602525600000|2020-10-12 18:00:00|3964.3|3961.5|3981.3|3978.5|3981.3|3978.5|3963.5|3960.7|2313
1602525900000|2020-10-12 18:05:00|3981.4|3978.6|3981.5|3978.7|3987.9|3985.1|3978.5|3975.7|6457
1602526200000|2020-10-12 18:10:00|3981.1|3978.3|3973.6|3970.8|3982.1|3979.3|3973.1|3970.3|1431
1602526500000|2020-10-12 18:15:00|3973.5|3970.7|3973.7|3970.9|3977.5|3974.7|3971.5|3968.7|1777
1602526800000|2020-10-12 18:20:00|3973.5|3970.7|3963.1|3960.3|3973.7|3970.9|3958.7|3955.9|3820
1602527100000|2020-10-12 18:25:00|3963.5|3960.7|3962.3|3959.5|3975.7|3972.9|3961.5|3958.7|20290
1602527400000|2020-10-12 18:30:00|3962.4|3959.6|3959.3|3956.5|3965.5|3962.7|3957.9|3955.1|3096
1602527700000|2020-10-12 18:35:00|3958.9|3956.1|3957.9|3955.1|3960.3|3957.5|3957.3|3954.5|1634
1602528000000|2020-10-12 18:40:00|3958.3|3955.5|3958.3|3955.5|3962.3|3959.5|3957.3|3954.5|648
1602528300000|2020-10-12 18:45:00|3958.5|3955.7|3956.3|3953.5|3959.5|3956.7|3954.5|3951.7|640
1602528600000|2020-10-12 18:50:00|3956.5|3953.7|3955.3|3952.5|3957.3|3954.5|3954.3|3951.5|166
1602528900000|2020-10-12 18:55:00|3955.4|3952.6|3959.3|3956.5|3959.3|3956.5|3955.3|3952.5|462
1602529200000|2020-10-12 19:00:00|3959.5|3956.7|3959.9|3957.1|3960.3|3957.5|3957.3|3954.5|303
1602529500000|2020-10-12 19:05:00|3959.5|3956.7|3962.3|3959.5|3964.3|3961.5|3959.3|3956.5|275
1602529800000|2020-10-12 19:10:00|3962.5|3959.7|3962.3|3959.5|3963.9|3961.1|3961.3|3958.5|236
1602530100000|2020-10-12 19:15:00|3962.5|3959.7|3970.9|3968.1|3971.3|3968.5|3961.3|3958.5|1064
1602530400000|2020-10-12 19:20:00|3971.3|3968.5|3985.3|3982.5|3985.3|3982.5|3971.3|3968.5|2460
1602530700000|2020-10-12 19:25:00|3985.5|3982.7|3983.3|3980.5|3986.3|3983.5|3982.9|3980.1|1033
1602531000000|2020-10-12 19:30:00|3982.9|3980.1|3981.3|3978.5|3983.3|3980.5|3980.5|3977.7|326
1602531300000|2020-10-12 19:35:00|3980.5|3977.7|3980.3|3977.5|3983.3|3980.5|3980.3|3977.5|498
1602531600000|2020-10-12 19:40:00|3979.9|3977.1|3977.9|3975.1|3980.9|3978.1|3977.5|3974.7|554
1602531900000|2020-10-12 19:45:00|3978.2|3975.4|3976.6|3973.8|3980.6|3977.8|3975.9|3973.1|307
1602532200000|2020-10-12 19:50:00|3975.8|3973|3972.6|3969.8|3976.9|3974.1|3972.6|3969.8|351
1602532500000|2020-10-12 19:55:00|3973.7|3970.9|3976.6|3973.8|3978|3975.2|3972.4|3969.6|525
1602532800000|2020-10-12 20:00:00|3977.3|3974.5|3977.6|3974.8|3978.5|3975.7|3975.6|3972.8|226
1602533100000|2020-10-12 20:05:00|3978|3975.2|3979.6|3976.8|3980|3977.2|3977|3974.2|58
1602533400000|2020-10-12 20:10:00|3980|3977.2|3981.6|3978.8|3982.4|3979.6|3979.6|3976.8|117
1602533700000|2020-10-12 20:15:00|3980.6|3977.8|3980.6|3977.8|3981|3978.2|3980.6|3977.8|127
1602534000000|2020-10-12 20:20:00|3979.9|3977.1|3974.4|3971.6|3979.9|3977.1|3973.4|3970.6|443
1602534300000|2020-10-12 20:25:00|3974|3971.2|3974|3971.2|3974.4|3971.6|3973|3970.2|47
1602534600000|2020-10-12 20:30:00|3974.4|3971.6|3974.4|3971.6|3976|3973.2|3973.4|3970.6|158
1602534900000|2020-10-12 20:35:00|3975|3972.2|3975.4|3972.6|3976.4|3973.6|3974|3971.2|114
1602535200000|2020-10-12 20:40:00|3975.5|3972.7|3975.6|3972.8|3976|3973.2|3975.4|3972.6|85
1602535500000|2020-10-12 20:45:00|3975|3972.2|3968.4|3965.6|3977.6|3974.8|3964.6|3961.8|428
1602535800000|2020-10-12 20:50:00|3969|3966.2|3978|3975.2|3978.4|3975.6|3968|3965.2|215
1602536100000|2020-10-12 20:55:00|3977.8|3975|3974.1|3971.3|3979.4|3976.6|3973.9|3970.2|234
1602540000000|2020-10-12 22:00:00|3977|3974.2|3982|3979.2|3982|3979.2|3972.8|3969.2|214
1602540300000|2020-10-12 22:05:00|3982.4|3979.6|3978|3975.2|3982.4|3979.6|3977.4|3974.6|78
1602540600000|2020-10-12 22:10:00|3979|3976.2|3976.1|3973.3|3979|3976.2|3975|3972.2|41
1602540900000|2020-10-12 22:15:00|3976.4|3973.6|3975.4|3972.6|3978.4|3975.6|3975.4|3972.6|36
1602541200000|2020-10-12 22:20:00|3974.7|3971.9|3977.5|3974.7|3977.8|3975|3974.7|3971.9|50
1602541500000|2020-10-12 22:25:00|3977.8|3975|3978.5|3975.7|3978.5|3975.7|3977|3974.2|26
1602541800000|2020-10-12 22:30:00|3978.2|3975.4|3979.1|3976.3|3980.1|3977.3|3976.5|3973.7|79
1602542100000|2020-10-12 22:35:00|3979.5|3976.7|3979.1|3976.3|3980.5|3977.7|3978.5|3975.7|55
1602542400000|2020-10-12 22:40:00|3979|3976.2|3978.1|3975.3|3979.1|3976.3|3977.6|3974.8|23
1602542700000|2020-10-12 22:45:00|3978.3|3975.5|3978.1|3975.3|3979.1|3976.3|3977.1|3974.3|38
1602543000000|2020-10-12 22:50:00|3978.5|3975.7|3978.1|3975.3|3978.6|3975.8|3977.5|3974.7|15
1602543300000|2020-10-12 22:55:00|3978.5|3975.7|3976.1|3973.3|3978.6|3975.8|3975.1|3972.3|33
1602543600000|2020-10-12 23:00:00|3976|3973.2|3978.1|3975.3|3978.6|3975.8|3976|3973.2|61
1602543900000|2020-10-12 23:05:00|3977.6|3974.8|3977.5|3974.7|3977.6|3974.8|3977.1|3974.3|16
1602544200000|2020-10-12 23:10:00|3977.1|3974.3|3979.1|3976.3|3979.1|3976.3|3977.1|3974.3|28
1602544500000|2020-10-12 23:15:00|3978.6|3975.8|3977.5|3974.7|3978.6|3975.8|3977.1|3974.3|26
1602544800000|2020-10-12 23:20:00|3977.6|3974.8|3982|3979.2|3983.1|3980.3|3977.5|3974.7|69
1602545100000|2020-10-12 23:25:00|3981.5|3978.7|3979.5|3976.7|3982.1|3979.3|3979.5|3976.7|72
1602545400000|2020-10-12 23:30:00|3979.1|3976.3|3979.5|3976.7|3980.1|3977.3|3977.5|3974.7|45
1602545700000|2020-10-12 23:35:00|3979.6|3976.8|3979.5|3976.7|3980.5|3977.7|3978.5|3975.7|27
1602546000000|2020-10-12 23:40:00|3978.5|3975.7|3980.5|3977.7|3980.5|3977.7|3978.5|3975.7|26
1602546300000|2020-10-12 23:45:00|3980.6|3977.8|3981.5|3978.7|3981.5|3978.7|3979.5|3976.7|75
1602546600000|2020-10-12 23:50:00|3981.7|3978.9|3983.5|3980.7|3983.5|3980.7|3978.5|3975.7|106
1602546900000|2020-10-12 23:55:00|3983.4|3980.6|3983.5|3980.7|3984.9|3982.1|3982.5|3979.7|105
1602547200000|2020-10-13 00:00:00|3984|3981.2|3974.1|3971.3|3988.5|3985.7|3973.5|3970.7|713
1602547500000|2020-10-13 00:05:00|3974|3971.2|3972.5|3969.7|3978.1|3975.3|3972.5|3969.7|310
1602547800000|2020-10-13 00:10:00|3972.7|3969.9|3971.1|3968.3|3978.1|3975.3|3971.1|3968.3|317
1602548100000|2020-10-13 00:15:00|3971.2|3968.4|3975.1|3972.3|3975.5|3972.7|3968.5|3965.7|385
1602548400000|2020-10-13 00:20:00|3975.5|3972.7|3975.5|3972.7|3976.5|3973.7|3974|3971.2|89
1602548700000|2020-10-13 00:25:00|3975.8|3973|3975.5|3972.7|3976.1|3973.3|3971.5|3968.7|118
1602549000000|2020-10-13 00:30:00|3974.5|3971.7|3969.5|3966.7|3974.7|3971.9|3969.2|3966.4|270
1602549300000|2020-10-13 00:35:00|3970|3967.2|3974.6|3971.8|3975.6|3972.8|3964.5|3961.7|417
1602549600000|2020-10-13 00:40:00|3974.2|3971.4|3972.1|3969.3|3974.2|3971.4|3970.2|3967.4|127
1602549900000|2020-10-13 00:45:00|3972.2|3969.4|3965.6|3962.8|3973.6|3970.8|3963.6|3960.8|320
1602550200000|2020-10-13 00:50:00|3965.2|3962.4|3967.6|3964.8|3967.6|3964.8|3962.6|3959.8|330
1602550500000|2020-10-13 00:55:00|3967.4|3964.6|3972.6|3969.8|3973.6|3970.8|3966.6|3963.8|239
1602550800000|2020-10-13 01:00:00|3972.4|3969.6|3965.6|3962.8|3972.4|3969.6|3964.2|3961.4|235
1602551100000|2020-10-13 01:05:00|3965.7|3962.9|3963.6|3960.8|3967.6|3964.8|3963.6|3960.8|219
1602551400000|2020-10-13 01:10:00|3963.1|3960.3|3967.6|3964.8|3967.8|3965|3963|3960.2|210
1602551700000|2020-10-13 01:15:00|3967.8|3965|3972.6|3969.8|3974.2|3971.4|3967.6|3964.8|385
1602552000000|2020-10-13 01:20:00|3971.8|3969|3975.6|3972.8|3975.6|3972.8|3969.1|3966.3|243
1602552300000|2020-10-13 01:25:00|3975.2|3972.4|3974.6|3971.8|3977.6|3974.8|3972.6|3969.8|235
1602552600000|2020-10-13 01:30:00|3974.2|3971.4|3975.6|3972.8|3975.6|3972.8|3971.6|3968.8|158
1602552900000|2020-10-13 01:35:00|3975.2|3972.4|3974.2|3971.4|3977.6|3974.8|3973.6|3970.8|132
1602553200000|2020-10-13 01:40:00|3974.1|3971.3|3970.6|3967.8|3974.6|3971.8|3969.8|3967|201
1602553500000|2020-10-13 01:45:00|3969.6|3966.8|3969.6|3966.8|3969.6|3966.8|3965.6|3962.8|616
1602553800000|2020-10-13 01:50:00|3968.6|3965.8|3965.6|3962.8|3970.6|3967.8|3965.2|3962.4|136
1602554100000|2020-10-13 01:55:00|3965.8|3963|3967.6|3964.8|3967.6|3964.8|3964.6|3961.8|198
1602554400000|2020-10-13 02:00:00|3967.1|3964.3|3968.6|3965.8|3970.6|3967.8|3966.7|3963.9|309
1602554700000|2020-10-13 02:05:00|3968.5|3965.7|3971.6|3968.8|3971.6|3968.8|3966.1|3963.3|402
1602555000000|2020-10-13 02:10:00|3970.6|3967.8|3970.6|3967.8|3971.6|3968.8|3967.6|3964.8|188
1602555300000|2020-10-13 02:15:00|3971.2|3968.4|3970.8|3968|3971.6|3968.8|3967.6|3964.8|176
1602555600000|2020-10-13 02:20:00|3970.9|3968.1|3970.6|3967.8|3972.2|3969.4|3969.6|3966.8|159
1602555900000|2020-10-13 02:25:00|3969.6|3966.8|3970.6|3967.8|3970.6|3967.8|3967.6|3964.8|195
1602556200000|2020-10-13 02:30:00|3970.2|3967.4|3973.6|3970.8|3974.6|3971.8|3968.6|3965.8|156
1602556500000|2020-10-13 02:35:00|3973.7|3970.9|3972.6|3969.8|3976.2|3973.4|3971.6|3968.8|295
1602556800000|2020-10-13 02:40:00|3971.8|3969|3973.2|3970.4|3974.2|3971.4|3971.7|3968.9|102
1602557100000|2020-10-13 02:45:00|3973.6|3970.8|3973.6|3970.8|3975.3|3972.5|3971.2|3968.4|171
1602557400000|2020-10-13 02:50:00|3973.8|3971|3979.7|3976.9|3980.9|3978.1|3973.8|3971|436
1602557700000|2020-10-13 02:55:00|3979.8|3977|3979.7|3976.9|3979.9|3977.1|3977.7|3974.9|131
1602558000000|2020-10-13 03:00:00|3979.3|3976.5|3976.7|3973.9|3979.3|3976.5|3974.7|3971.9|186
1602558300000|2020-10-13 03:05:00|3976.3|3973.5|3973.8|3971|3976.7|3973.9|3973.2|3970.4|168
1602558600000|2020-10-13 03:10:00|3973.7|3970.9|3972.9|3970.1|3975.7|3972.9|3972.7|3969.9|81
1602558900000|2020-10-13 03:15:00|3972.7|3969.9|3974.3|3971.5|3976.7|3973.9|3971.9|3969.1|181
1602559200000|2020-10-13 03:20:00|3973.9|3971.1|3971.9|3969.1|3973.9|3971.1|3969.9|3967.1|224
1602559500000|2020-10-13 03:25:00|3972.3|3969.5|3974.3|3971.5|3974.9|3972.1|3971.7|3968.9|207
1602559800000|2020-10-13 03:30:00|3974.7|3971.9|3976.7|3973.9|3977.7|3974.9|3973.7|3970.9|139
1602560100000|2020-10-13 03:35:00|3976.3|3973.5|3976.7|3973.9|3977.7|3974.9|3975.3|3972.5|70
1602560400000|2020-10-13 03:40:00|3976.3|3973.5|3974.7|3971.9|3976.7|3973.9|3974.7|3971.9|63
1602560700000|2020-10-13 03:45:00|3974.3|3971.5|3972.7|3969.9|3974.7|3971.9|3972.7|3969.9|94
1602561000000|2020-10-13 03:50:00|3971.9|3969.1|3972.7|3969.9|3973.7|3970.9|3971.7|3968.9|62
1602561300000|2020-10-13 03:55:00|3972.9|3970.1|3971.7|3968.9|3974.7|3971.9|3971.7|3968.9|64
1602561600000|2020-10-13 04:00:00|3972.7|3969.9|3971.7|3968.9|3972.7|3969.9|3969.9|3967.1|100
1602561900000|2020-10-13 04:05:00|3971.3|3968.5|3969.7|3966.9|3971.7|3968.9|3968.7|3965.9|119
1602562200000|2020-10-13 04:10:00|3969.9|3967.1|3970.7|3967.9|3971.7|3968.9|3969.7|3966.9|54
1602562500000|2020-10-13 04:15:00|3970.3|3967.5|3971.7|3968.9|3971.7|3968.9|3969.7|3966.9|43
1602562800000|2020-10-13 04:20:00|3972.7|3969.9|3969.7|3966.9|3972.9|3970.1|3969.7|3966.9|76
1602563100000|2020-10-13 04:25:00|3969.3|3966.5|3972.7|3969.9|3973.3|3970.5|3969.3|3966.5|65
1602563400000|2020-10-13 04:30:00|3972.1|3969.3|3975.3|3972.5|3978.5|3975.7|3970.7|3967.9|346
1602563700000|2020-10-13 04:35:00|3975.7|3972.9|3974.3|3971.5|3977.7|3974.9|3974.3|3971.5|118
1602564000000|2020-10-13 04:40:00|3973.9|3971.1|3972.3|3969.5|3974.7|3971.9|3971.9|3969.1|47
1602564300000|2020-10-13 04:45:00|3972.7|3969.9|3971.7|3968.9|3974.3|3971.5|3971.3|3968.5|85
1602564600000|2020-10-13 04:50:00|3970.9|3968.1|3971.7|3968.9|3972.7|3969.9|3970.3|3967.5|81
1602564900000|2020-10-13 04:55:00|3971.3|3968.5|3971.7|3968.9|3972.3|3969.5|3969.8|3967|120
1602565200000|2020-10-13 05:00:00|3971.3|3968.5|3971.4|3968.6|3972.7|3969.9|3970.3|3967.5|123
1602565500000|2020-10-13 05:05:00|3971.1|3968.3|3970.4|3967.6|3971.4|3968.6|3969.4|3966.6|126
1602565800000|2020-10-13 05:10:00|3970.8|3968|3974.8|3972|3976.8|3974|3970.4|3967.6|280
1602566100000|2020-10-13 05:15:00|3974.9|3972.1|3977.4|3974.6|3979.8|3977|3974.8|3972|229
1602566400000|2020-10-13 05:20:00|3977.8|3975|3979.4|3976.6|3981|3978.2|3977.8|3975|314
1602566700000|2020-10-13 05:25:00|3979|3976.2|3983|3980.2|3984|3981.2|3979|3976.2|244
1602567000000|2020-10-13 05:30:00|3983.8|3981|3981.4|3978.6|3987|3984.2|3980.4|3977.6|448
1602567300000|2020-10-13 05:35:00|3981|3978.2|3989.8|3987|3989.8|3987|3981|3978.2|445
1602567600000|2020-10-13 05:40:00|3989.2|3986.4|3999.8|3997|4000|3997.2|3987.8|3985|1022
1602567900000|2020-10-13 05:45:00|4000|3997.2|3998.8|3996|4001.4|3998.6|3996.8|3994|431
1602568200000|2020-10-13 05:50:00|3998.4|3995.6|4008.4|4005.6|4013|4010.2|3996.8|3994|825
1602568500000|2020-10-13 05:55:00|4008.8|4006|4005.8|4003|4009.4|4006.6|4003.4|4000.6|331
1602568800000|2020-10-13 06:00:00|4005.9|4003.1|4004.4|4001.6|4006.8|4004|4000.4|3997.6|389
1602569100000|2020-10-13 06:05:00|4004.3|4001.5|4004.9|4002.1|4006.8|4004|4002.8|4000|287
1602569400000|2020-10-13 06:10:00|4004.8|4002|4005.4|4002.6|4007.8|4005|4003.4|4000.6|215
1602569700000|2020-10-13 06:15:00|4005.8|4003|4007.8|4005|4009|4006.2|4003|4000.2|486
1602570000000|2020-10-13 06:20:00|4007.9|4005.1|4006.4|4003.6|4010|4007.2|4004|4001.2|345
1602570300000|2020-10-13 06:25:00|4006|4003.2|4002|3999.2|4008|4005.2|4002|3999.2|305
1602570600000|2020-10-13 06:30:00|4002.5|3999.7|4001.9|3999.1|4006.4|4003.6|4001|3998.2|402
1602570900000|2020-10-13 06:35:00|4002|3999.2|3994.4|3991.6|4004.4|4001.6|3992.8|3990|891
1602571200000|2020-10-13 06:40:00|3993.9|3991.1|3992|3989.2|3995|3992.2|3991|3988.2|348
1602571500000|2020-10-13 06:45:00|3992.4|3989.6|3991.8|3989|3994.4|3991.6|3988|3985.2|833
1602571800000|2020-10-13 06:50:00|3992|3989.2|3995|3992.2|3995|3992.2|3991.4|3988.6|337
1602572100000|2020-10-13 06:55:00|3996|3993.2|3990.8|3988|3998.8|3996|3990.8|3988|504
1602572400000|2020-10-13 07:00:00|3990|3987.2|3982.4|3979.6|3990.8|3988|3977.8|3975|1464
1602572700000|2020-10-13 07:05:00|3982|3979.2|3981.4|3978.6|3984.4|3981.6|3977.8|3975|501
1602573000000|2020-10-13 07:10:00|3981.8|3979|3980.8|3978|3985.8|3983|3978.8|3976|515
1602573300000|2020-10-13 07:15:00|3979.8|3977|3976.3|3973.5|3984.8|3982|3973.4|3970.6|872
1602573600000|2020-10-13 07:20:00|3976.8|3974|3962.9|3960.1|3976.8|3974|3960.9|3958.1|1516
1602573900000|2020-10-13 07:25:00|3962.4|3959.6|3971.5|3968.7|3972.9|3970.1|3961.9|3959.1|1024
1602574200000|2020-10-13 07:30:00|3970.9|3968.1|3976.4|3973.6|3976.9|3974.1|3969.9|3967.1|606
1602574500000|2020-10-13 07:35:00|3976.3|3973.5|3979.9|3977.1|3981.9|3979.1|3973.4|3970.6|442
1602574800000|2020-10-13 07:40:00|3980.1|3977.3|3984.9|3982.1|3984.9|3982.1|3978.9|3976.1|635
1602575100000|2020-10-13 07:45:00|3985.1|3982.3|3985.5|3982.7|3990.3|3987.5|3982.9|3980.1|684
1602575400000|2020-10-13 07:50:00|3985.9|3983.1|3981.5|3978.7|3987.5|3984.7|3979.9|3977.1|556
1602575700000|2020-10-13 07:55:00|3981.9|3979.1|3974.9|3972.1|3984.9|3982.1|3974.9|3972.1|545
1602576000000|2020-10-13 08:00:00|3974.5|3971.7|3982.9|3980.1|3988.9|3986.1|3972.9|3970.1|1312
1602576300000|2020-10-13 08:05:00|3982.5|3979.7|3989.9|3987.1|3991.1|3988.3|3982.5|3979.7|503
1602576600000|2020-10-13 08:10:00|3989.1|3986.3|3994.9|3992.1|3998.9|3996.1|3989.1|3986.3|794
1602576900000|2020-10-13 08:15:00|3995|3992.2|3989.9|3987.1|3996.5|3993.7|3988.9|3986.1|577
1602577200000|2020-10-13 08:20:00|3989.5|3986.7|3997.9|3995.1|3999.9|3997.1|3988.9|3986.1|552
1602577500000|2020-10-13 08:25:00|3998.4|3995.6|3999.5|3996.7|4002.1|3999.3|3993.9|3991.1|990
1602577800000|2020-10-13 08:30:00|3999.9|3997.1|4013.5|4010.7|4015.1|4012.3|3996.9|3994.1|2288
1602578100000|2020-10-13 08:35:00|4013.9|4011.1|4008.1|4005.3|4014.5|4011.7|4005.9|4003.1|1087
1602578400000|2020-10-13 08:40:00|4008.2|4005.4|4013.1|4010.3|4014.1|4011.3|4008.1|4005.3|736
1602578700000|2020-10-13 08:45:00|4013|4010.2|4017.1|4014.3|4020.1|4017.3|4011.1|4008.3|1737
1602579000000|2020-10-13 08:50:00|4017.5|4014.7|4016.1|4013.3|4018.1|4015.3|4013.1|4010.3|616
1602579300000|2020-10-13 08:55:00|4016.5|4013.7|4025.5|4022.7|4027.1|4024.3|4016.1|4013.3|1416
1602579600000|2020-10-13 09:00:00|4025.1|4022.3|4019.1|4016.3|4026.1|4023.3|4018.1|4015.3|780
1602579900000|2020-10-13 09:05:00|4020.1|4017.3|4019.1|4016.3|4023.1|4020.3|4018.1|4015.3|364
1602580200000|2020-10-13 09:10:00|4018.9|4016.1|4022.1|4019.3|4022.1|4019.3|4017.1|4014.3|424
1602580500000|2020-10-13 09:15:00|4023.1|4020.3|4034.9|4032.1|4035.5|4032.7|4021.1|4018.3|1534
1602580800000|2020-10-13 09:20:00|4035.1|4032.3|4033.1|4030.3|4037|4034.2|4031.1|4028.3|947
1602581100000|2020-10-13 09:25:00|4033.3|4030.5|4036.9|4034.1|4038.1|4035.3|4033.3|4030.5|691
1602581400000|2020-10-13 09:30:00|4036.5|4033.7|4039.7|4036.9|4044.3|4041.5|4035.5|4032.7|2737
1602581700000|2020-10-13 09:35:00|4040.1|4037.3|4044.2|4041.4|4045.8|4043|4040.1|4037.3|1438
1602582000000|2020-10-13 09:40:00|4043.8|4041|4040.8|4038|4044.8|4042|4036|4033.2|1001
1602582300000|2020-10-13 09:45:00|4040.4|4037.6|4035.4|4032.6|4043.4|4040.6|4035.4|4032.6|547
1602582600000|2020-10-13 09:50:00|4036.2|4033.4|4036.2|4033.4|4040.4|4037.6|4034.4|4031.6|767
1602582900000|2020-10-13 09:55:00|4036.4|4033.6|4045.4|4042.6|4045.4|4042.6|4034.4|4031.6|730
1602583200000|2020-10-13 10:00:00|4045.2|4042.4|4042.4|4039.6|4049.4|4046.6|4040.4|4037.6|890
1602583500000|2020-10-13 10:05:00|4042.8|4040|4040.3|4037.5|4045.8|4043|4038.4|4035.6|668
1602583800000|2020-10-13 10:10:00|4040.4|4037.6|4041.8|4039|4046.2|4043.4|4039.2|4036.4|638
1602584100000|2020-10-13 10:15:00|4041.6|4038.8|4049.2|4046.4|4051.4|4048.6|4041.2|4038.4|994
1602584400000|2020-10-13 10:20:00|4049.3|4046.5|4047.2|4044.4|4050.2|4047.4|4047.2|4044.4|368
1602584700000|2020-10-13 10:25:00|4047.4|4044.6|4047.8|4045|4050.2|4047.4|4046.2|4043.4|590
1602585000000|2020-10-13 10:30:00|4048.2|4045.4|4047.2|4044.4|4051.2|4048.4|4045.4|4042.6|629
1602585300000|2020-10-13 10:35:00|4046.8|4044|4043.2|4040.4|4049.2|4046.4|4042.2|4039.4|647
1602585600000|2020-10-13 10:40:00|4042.8|4040|4035.2|4032.4|4042.8|4040|4035.2|4032.4|924
1602585900000|2020-10-13 10:45:00|4035.4|4032.6|4036.8|4034|4040.4|4037.6|4034.4|4031.6|672
1602586200000|2020-10-13 10:50:00|4037.2|4034.4|4034.8|4032|4038.2|4035.4|4032.4|4029.6|754
1602586500000|2020-10-13 10:55:00|4035.2|4032.4|4035.2|4032.4|4036.8|4034|4032.4|4029.6|355
1602586800000|2020-10-13 11:00:00|4034.8|4032|4034.2|4031.4|4042.8|4040|4033.8|4031|676
1602587100000|2020-10-13 11:05:00|4034.4|4031.6|4040.4|4037.6|4040.8|4038|4031.2|4028.4|666
1602587400000|2020-10-13 11:10:00|4040.8|4038|4044.8|4042|4044.8|4042|4039.8|4037|534
1602587700000|2020-10-13 11:15:00|4044.4|4041.6|4043.4|4040.6|4050.2|4047.4|4042.2|4039.4|643
1602588000000|2020-10-13 11:20:00|4043.8|4041|4040.8|4038|4048.8|4046|4039.2|4036.4|631
1602588300000|2020-10-13 11:25:00|4041.2|4038.4|4040.4|4037.6|4043.3|4040.5|4038.2|4035.4|484
1602588600000|2020-10-13 11:30:00|4040.8|4038|4061.4|4058.6|4063.2|4060.4|4040.4|4037.6|1930
1602588900000|2020-10-13 11:35:00|4061.8|4059|4058.4|4055.6|4067.4|4064.6|4051.8|4049|2856
1602589200000|2020-10-13 11:40:00|4058.2|4055.4|4057.4|4054.6|4060.2|4057.4|4053.9|4051.1|650
1602589500000|2020-10-13 11:45:00|4057.8|4055|4051.4|4048.6|4058.4|4055.6|4049.4|4046.6|744
1602589800000|2020-10-13 11:50:00|4051.8|4049|4055.2|4052.4|4055.8|4053|4045.2|4042.4|1387
1602590100000|2020-10-13 11:55:00|4054.8|4052|4055.3|4052.5|4059.4|4056.6|4054.4|4051.6|478
1602590400000|2020-10-13 12:00:00|4055.8|4053|4053.5|4050.7|4058.4|4055.6|4048.9|4046.1|997
1602590700000|2020-10-13 12:05:00|4053.9|4051.1|4055.5|4052.7|4060.9|4058.1|4052.8|4050|1112
1602591000000|2020-10-13 12:10:00|4055.9|4053.1|4052.5|4049.7|4061.5|4058.7|4050.9|4048.1|6418
1602591300000|2020-10-13 12:15:00|4052.6|4049.8|4050.5|4047.7|4057.5|4054.7|4049.5|4046.7|942
1602591600000|2020-10-13 12:20:00|4051|4048.2|4037.5|4034.7|4051.5|4048.7|4033.5|4030.7|2865
1602591900000|2020-10-13 12:25:00|4037.9|4035.1|4047.9|4045.1|4048.5|4045.7|4037.5|4034.7|964
1602592200000|2020-10-13 12:30:00|4047.5|4044.7|4038.5|4035.7|4048.5|4045.7|4034.5|4031.7|1454
1602592500000|2020-10-13 12:35:00|4038.9|4036.1|4038.5|4035.7|4040.9|4038.1|4036.5|4033.7|778
1602592800000|2020-10-13 12:40:00|4038.4|4035.6|4031.4|4028.6|4040.9|4038.1|4029.5|4026.7|1575
1602593100000|2020-10-13 12:45:00|4031|4028.2|4023.3|4020.5|4031.4|4028.6|4017.5|4014.7|2392
1602593400000|2020-10-13 12:50:00|4023.4|4020.6|4022.3|4019.5|4027.9|4025.1|4016.9|4014.1|1637
1602593700000|2020-10-13 12:55:00|4021.9|4019.1|4021.3|4018.5|4024.5|4021.7|4018.9|4016.1|1250
1602594000000|2020-10-13 13:00:00|4021.5|4018.7|4015.9|4013.1|4029.5|4026.7|4014.3|4011.5|3355
1602594300000|2020-10-13 13:05:00|4015.5|4012.7|4025.9|4023.1|4034.3|4031.5|4013.7|4010.9|3827
1602594600000|2020-10-13 13:10:00|4026.3|4023.5|4033.4|4030.6|4035.5|4032.7|4024.5|4021.7|2876
1602594900000|2020-10-13 13:15:00|4033.5|4030.7|4031.5|4028.7|4037.5|4034.7|4028.5|4025.7|5475
1602595200000|2020-10-13 13:20:00|4031.4|4028.6|4035.7|4032.9|4037.5|4034.7|4028.1|4025.3|4992
1602595500000|2020-10-13 13:25:00|4035.5|4032.7|4043.5|4040.7|4048.5|4045.7|4033.7|4030.9|2486
1602595800000|2020-10-13 13:30:00|4044.1|4041.3|4026.5|4023.7|4047.1|4044.3|4024.7|4021.9|3825
1602596100000|2020-10-13 13:35:00|4026.1|4023.3|4028.5|4025.7|4034.5|4031.7|4024.7|4021.9|1888
1602596400000|2020-10-13 13:40:00|4028.7|4025.9|4020.5|4017.7|4032.5|4029.7|4020.5|4017.7|2627
1602596700000|2020-10-13 13:45:00|4020.7|4017.9|4028.1|4025.3|4029.1|4026.3|4013.7|4010.9|3371
1602597000000|2020-10-13 13:50:00|4027.6|4024.8|4031.7|4028.9|4039.1|4036.3|4024.7|4021.9|2669
1602597300000|2020-10-13 13:55:00|4032.5|4029.7|4042.7|4039.9|4046.1|4043.3|4031.7|4028.9|2643
1602597600000|2020-10-13 14:00:00|4042.9|4040.1|4047.9|4045.1|4051.9|4049.1|4037.7|4034.9|8679
1602597900000|2020-10-13 14:05:00|4048.3|4045.5|4045.9|4043.1|4049.3|4046.5|4039.7|4036.9|1783
1602598200000|2020-10-13 14:10:00|4046.3|4043.5|4032.7|4029.9|4049.9|4047.1|4029.7|4026.9|9466
1602598500000|2020-10-13 14:15:00|4032.8|4030|4039.7|4036.9|4041.7|4038.9|4031.7|4028.9|5037
1602598800000|2020-10-13 14:20:00|4039.3|4036.5|4041.1|4038.3|4043.7|4040.9|4037.7|4034.9|1411
1602599100000|2020-10-13 14:25:00|4040.7|4037.9|4033.1|4030.3|4044.7|4041.9|4032.7|4029.9|1460
1602599400000|2020-10-13 14:30:00|4033.3|4030.5|4028.7|4025.9|4037.7|4034.9|4022.7|4019.9|2475
1602599700000|2020-10-13 14:35:00|4029.1|4026.3|4027.7|4024.9|4029.7|4026.9|4021.7|4018.9|1568
1602600000000|2020-10-13 14:40:00|4027.6|4024.8|4022.7|4019.9|4029.6|4026.8|4018.6|4015.8|2305
1602600300000|2020-10-13 14:45:00|4022.6|4019.8|4021.2|4018.4|4027.8|4025|4014.8|4012|5824
1602600600000|2020-10-13 14:50:00|4020.8|4018|4021.6|4018.8|4022.6|4019.8|4013.6|4010.8|5888
1602600900000|2020-10-13 14:55:00|4020.6|4017.8|4033|4030.2|4034.6|4031.8|4020.6|4017.8|2034
1602601200000|2020-10-13 15:00:00|4033.6|4030.8|4034.8|4032|4036.6|4033.8|4028.8|4026|3389
1602601500000|2020-10-13 15:05:00|4034.6|4031.8|4029.2|4026.4|4036.8|4034|4028.8|4026|1219
1602601800000|2020-10-13 15:10:00|4029.6|4026.8|4036.2|4033.4|4036.6|4033.8|4021.6|4018.8|2259
1602602100000|2020-10-13 15:15:00|4036.6|4033.8|4039.8|4037|4043.6|4040.8|4034.6|4031.8|2366
1602602400000|2020-10-13 15:20:00|4040.2|4037.4|4045.6|4042.8|4045.6|4042.8|4038.2|4035.4|1785
1602602700000|2020-10-13 15:25:00|4045.8|4043|4046.6|4043.8|4047.2|4044.4|4038.8|4036|1787
1602603000000|2020-10-13 15:30:00|4046.8|4044|4060.8|4058|4062.8|4060|4043.8|4041|3624
1602603300000|2020-10-13 15:35:00|4061.8|4059|4057.7|4054.9|4066.2|4063.4|4055.8|4053|10042
1602603600000|2020-10-13 15:40:00|4057.3|4054.5|4046.8|4044|4060|4057.2|4044.6|4041.8|2372
1602603900000|2020-10-13 15:45:00|4046.9|4044.1|4040.8|4038|4047.8|4045|4037.8|4035|1755
1602604200000|2020-10-13 15:50:00|4041.2|4038.4|4043.8|4041|4048.8|4046|4038.8|4036|1900
1602604500000|2020-10-13 15:55:00|4043.6|4040.8|4045.8|4043|4046.8|4044|4041.8|4039|1144
1602604800000|2020-10-13 16:00:00|4046|4043.2|4051.8|4049|4055.8|4053|4045.8|4043|4350
1602605100000|2020-10-13 16:05:00|4052|4049.2|4051.4|4048.6|4053.8|4051|4050|4047.2|1249
1602605400000|2020-10-13 16:10:00|4051.8|4049|4051.4|4048.6|4056|4053.2|4045|4042.2|1409
1602605700000|2020-10-13 16:15:00|4051|4048.2|4054.8|4052|4056|4053.2|4047.8|4045|1067
1602606000000|2020-10-13 16:20:00|4054|4051.2|4057.8|4055|4059.4|4056.6|4053.8|4051|1339
1602606300000|2020-10-13 16:25:00|4057.6|4054.8|4057.4|4054.6|4062|4059.2|4055.8|4053|1333
1602606600000|2020-10-13 16:30:00|4057|4054.2|4057|4054.2|4060.8|4058|4056|4053.2|1395
1602606900000|2020-10-13 16:35:00|4057.4|4054.6|4049.8|4047|4057.7|4054.9|4048|4045.2|2180
1602607200000|2020-10-13 16:40:00|4050|4047.2|4058|4055.2|4058.9|4056.1|4048.8|4046|1228
1602607500000|2020-10-13 16:45:00|4057.8|4055|4059.8|4057|4062.8|4060|4053.8|4051|2028
1602607800000|2020-10-13 16:50:00|4059.9|4057.1|4061.8|4059|4062.4|4059.6|4059|4056.2|851
1602608100000|2020-10-13 16:55:00|4061.7|4058.9|4064|4061.2|4064.8|4062|4060.8|4058|906
1602608400000|2020-10-13 17:00:00|4065|4062.2|4072.4|4069.6|4075|4072.2|4065|4062.2|7143
1602608700000|2020-10-13 17:05:00|4072.8|4070|4065|4062.2|4073.4|4070.6|4064.1|4061.3|3579
1602609000000|2020-10-13 17:10:00|4066|4063.2|4061.9|4059.1|4068.4|4065.6|4061|4058.2|1454
1602609300000|2020-10-13 17:15:00|4061.5|4058.7|4062.4|4059.6|4065.4|4062.6|4061|4058.2|1108
1602609600000|2020-10-13 17:20:00|4062|4059.2|4055|4052.2|4062.9|4060.1|4050|4047.2|1632
1602609900000|2020-10-13 17:25:00|4055.5|4052.7|4053|4050.2|4056.9|4054.1|4051|4048.2|1203
1602610200000|2020-10-13 17:30:00|4054|4051.2|4055.9|4053.1|4057.9|4055.1|4051.9|4049.1|1018
1602610500000|2020-10-13 17:35:00|4055.5|4052.7|4047.9|4045.1|4055.9|4053.1|4046.9|4044.1|1461
1602610800000|2020-10-13 17:40:00|4048.1|4045.3|4047.9|4045.1|4052.9|4050.1|4044.5|4041.7|1447
1602611100000|2020-10-13 17:45:00|4048.1|4045.3|4050.5|4047.7|4050.9|4048.1|4044.5|4041.7|1521
1602611400000|2020-10-13 17:50:00|4050.1|4047.3|4058.9|4056.1|4060.9|4058.1|4049.5|4046.7|3248
1602611700000|2020-10-13 17:55:00|4059|4056.2|4048.9|4046.1|4059.9|4057.1|4045.9|4043.1|3898
1602612000000|2020-10-13 18:00:00|4047.9|4045.1|4055.7|4052.9|4055.7|4052.9|4045.9|4043.1|1601
1602612300000|2020-10-13 18:05:00|4055.3|4052.5|4054.7|4051.9|4057.9|4055.1|4051.9|4049.1|2095
1602612600000|2020-10-13 18:10:00|4054.9|4052.1|4055.2|4052.4|4058.3|4055.5|4052.7|4049.9|1608
1602612900000|2020-10-13 18:15:00|4054.8|4052|4048.7|4045.9|4055.7|4052.9|4047.7|4044.9|1856
1602613200000|2020-10-13 18:20:00|4047.9|4045.1|4050.3|4047.5|4051.3|4048.5|4044.7|4041.9|2598
1602613500000|2020-10-13 18:25:00|4050.1|4047.3|4043.5|4040.7|4053.7|4050.9|4042.5|4039.7|23439
1602613800000|2020-10-13 18:30:00|4042.5|4039.7|4044.3|4041.5|4046.9|4044.1|4038.7|4035.9|7803
1602614100000|2020-10-13 18:35:00|4044.7|4041.9|4048.3|4045.5|4048.7|4045.9|4042.9|4040.1|761
1602614400000|2020-10-13 18:40:00|4048.1|4045.3|4048.7|4045.9|4049.9|4047.1|4045.9|4043.1|393
1602614700000|2020-10-13 18:45:00|4047.9|4045.1|4047.7|4044.9|4050.3|4047.5|4045.3|4042.5|609
1602615000000|2020-10-13 18:50:00|4047.9|4045.1|4048.7|4045.9|4049.7|4046.9|4047.7|4044.9|177
1602615300000|2020-10-13 18:55:00|4048.9|4046.1|4053.7|4050.9|4053.7|4050.9|4048.9|4046.1|1352
1602615600000|2020-10-13 19:00:00|4053.3|4050.5|4052.7|4049.9|4054.3|4051.5|4052.3|4049.5|913
1602615900000|2020-10-13 19:05:00|4052.3|4049.5|4051.7|4048.9|4052.7|4049.9|4051.3|4048.5|244
1602616200000|2020-10-13 19:10:00|4051.8|4049|4052.7|4049.9|4054.7|4051.9|4051.7|4048.9|201
1602616500000|2020-10-13 19:15:00|4052.3|4049.5|4046.8|4044|4053.7|4050.9|4044.8|4042|1322
1602616800000|2020-10-13 19:20:00|4046.7|4043.9|4048.8|4046|4049.8|4047|4043.3|4040.5|364
1602617100000|2020-10-13 19:25:00|4048.3|4045.5|4046.8|4044|4048.8|4046|4045.8|4043|221
1602617400000|2020-10-13 19:30:00|4047.2|4044.4|4047.6|4044.8|4047.8|4045|4044.6|4041.8|1820
1602617700000|2020-10-13 19:35:00|4048.2|4045.4|4047.6|4044.8|4049.6|4046.8|4047.2|4044.4|180
1602618000000|2020-10-13 19:40:00|4048.4|4045.6|4049.6|4046.8|4050.6|4047.8|4048.2|4045.4|107
1602618300000|2020-10-13 19:45:00|4049.8|4047|4046.6|4043.8|4050.6|4047.8|4046.2|4043.4|564
1602618600000|2020-10-13 19:50:00|4046.7|4043.9|4050.6|4047.8|4050.6|4047.8|4046.7|4043.9|276
1602618900000|2020-10-13 19:55:00|4050.4|4047.6|4045.6|4042.8|4052.2|4049.4|4045.6|4042.8|1014
1602619200000|2020-10-13 20:00:00|4046.2|4043.4|4045.6|4042.8|4047.6|4044.8|4044.8|4042|147
1602619500000|2020-10-13 20:05:00|4045.2|4042.4|4043.6|4040.8|4045.6|4042.8|4041.6|4038.8|189
1602619800000|2020-10-13 20:10:00|4043.2|4040.4|4044.6|4041.8|4045.6|4042.8|4043.2|4040.4|77
1602620100000|2020-10-13 20:15:00|4044.8|4042|4044.8|4042|4045.6|4042.8|4043.8|4041|3435
1602620400000|2020-10-13 20:20:00|4045.2|4042.4|4044.6|4041.8|4045.6|4042.8|4043.6|4040.8|67
1602620700000|2020-10-13 20:25:00|4044.8|4042|4043.7|4040.9|4044.8|4042|4042.7|4039.9|138
1602621000000|2020-10-13 20:30:00|4043.6|4040.8|4040.6|4037.8|4043.8|4041|4039.6|4036.8|491
1602621300000|2020-10-13 20:35:00|4041.6|4038.8|4042.6|4039.8|4043.8|4041|4041.6|4038.8|133
1602621600000|2020-10-13 20:40:00|4042.2|4039.4|4042.6|4039.8|4043.6|4040.8|4041.6|4038.8|81
1602621900000|2020-10-13 20:45:00|4043.6|4040.8|4041.6|4038.8|4043.6|4040.8|4041.6|4038.8|206
1602622200000|2020-10-13 20:50:00|4041.8|4039|4041.6|4038.8|4042.6|4039.8|4040.6|4037.8|125
1602622500000|2020-10-13 20:55:00|4041.1|4038.3|4043.7|4040.9|4043.7|4040.9|4040.6|4037.8|199
1602626400000|2020-10-13 22:00:00|4040.2|4037.4|4039.7|4036.9|4041.9|4039.1|4037.3|4034.5|232
1602626700000|2020-10-13 22:05:00|4039.9|4037.1|4041.3|4038.5|4041.3|4038.5|4038.7|4035.9|64
1602627000000|2020-10-13 22:10:00|4041.7|4038.9|4042.3|4039.5|4043.7|4040.9|4041.7|4038.9|28
1602627300000|2020-10-13 22:15:00|4041.9|4039.1|4034.7|4031.9|4043.3|4040.5|4034.7|4031.9|113
1602627600000|2020-10-13 22:20:00|4035.1|4032.3|4036.3|4033.5|4037.9|4035.1|4035.1|4032.3|58
1602627900000|2020-10-13 22:25:00|4036.1|4033.3|4035.3|4032.5|4036.1|4033.3|4034.7|4031.9|63
1602628200000|2020-10-13 22:30:00|4035.1|4032.3|4035.3|4032.5|4036.3|4033.5|4033.7|4030.9|3459
1602628500000|2020-10-13 22:35:00|4035.2|4032.4|4036.3|4033.5|4037.3|4034.5|4034.7|4031.9|29
1602628800000|2020-10-13 22:40:00|4036.7|4033.9|4037.2|4034.4|4037.9|4035.1|4036.3|4033.5|74
1602629100000|2020-10-13 22:45:00|4037.1|4034.3|4035.7|4032.9|4037.7|4034.9|4034.7|4031.9|95
1602629400000|2020-10-13 22:50:00|4035.8|4033|4037.7|4034.9|4037.7|4034.9|4035.7|4032.9|33
1602629700000|2020-10-13 22:55:00|4037.3|4034.5|4037.7|4034.9|4037.7|4034.9|4037.2|4034.4|65
1602630000000|2020-10-13 23:00:00|4036.7|4033.9|4037.3|4034.5|4037.9|4035.1|4035.7|4032.9|40
1602630300000|2020-10-13 23:05:00|4036.9|4034.1|4038.7|4035.9|4038.7|4035.9|4036.9|4034.1|17
1602630600000|2020-10-13 23:10:00|4038.9|4036.1|4040.7|4037.9|4040.7|4037.9|4037.3|4034.5|53
1602630900000|2020-10-13 23:15:00|4040.9|4038.1|4039.9|4037.1|4041.7|4038.9|4038.3|4035.5|350
1602631200000|2020-10-13 23:20:00|4039.8|4037|4039.8|4037|4041.7|4038.9|4037.9|4035.1|32
1602631500000|2020-10-13 23:25:00|4039.9|4037.1|4041.7|4038.9|4042.7|4039.9|4039.7|4036.9|125
1602631800000|2020-10-13 23:30:00|4041.3|4038.5|4040.8|4038|4042.8|4040|4040.8|4038|20
1602632100000|2020-10-13 23:35:00|4040.9|4038.1|4040.3|4037.5|4040.9|4038.1|4039.3|4036.5|23
1602632400000|2020-10-13 23:40:00|4040.2|4037.4|4040.8|4038|4040.8|4038|4038.8|4036|39
1602632700000|2020-10-13 23:45:00|4040.3|4037.5|4041.8|4039|4041.8|4039|4039.8|4037|55
1602633000000|2020-10-13 23:50:00|4041.6|4038.8|4041.8|4039|4041.8|4039|4040.8|4038|19
1602633300000|2020-10-13 23:55:00|4040.8|4038|4039.4|4036.6|4041.8|4039|4038.9|4036.1|39
1602633600000|2020-10-14 00:00:00|4039.9|4037.1|4034.4|4031.6|4045.8|4043|4030.4|4027.6|1035
1602633900000|2020-10-14 00:05:00|4034.8|4032|4044|4041.2|4048.8|4046|4034.4|4031.6|485
1602634200000|2020-10-14 00:10:00|4044.4|4041.6|4051|4048.2|4052.8|4050|4044.4|4041.6|269
1602634500000|2020-10-14 00:15:00|4051.4|4048.6|4048|4045.2|4051.4|4048.6|4046|4043.2|160
1602634800000|2020-10-14 00:20:00|4047.8|4045|4051.4|4048.6|4052|4049.2|4047|4044.2|95
1602635100000|2020-10-14 00:25:00|4051|4048.2|4048.4|4045.6|4051|4048.2|4045.4|4042.6|125
1602635400000|2020-10-14 00:30:00|4049|4046.2|4051.4|4048.6|4051.8|4049|4049|4046.2|89
1602635700000|2020-10-14 00:35:00|4051|4048.2|4048.8|4046|4051.8|4049|4048.4|4045.6|95
1602636000000|2020-10-14 00:40:00|4048.9|4046.1|4051.8|4049|4053.8|4051|4048.8|4046|138
1602636300000|2020-10-14 00:45:00|4052|4049.2|4050.8|4048|4052.8|4050|4049.8|4047|60
1602636600000|2020-10-14 00:50:00|4051|4048.2|4050.8|4048|4053.8|4051|4050.8|4048|116
1602636900000|2020-10-14 00:55:00|4051|4048.2|4049.4|4046.6|4051.4|4048.6|4047.8|4045|67
1602637200000|2020-10-14 01:00:00|4049.8|4047|4043.4|4040.6|4050.8|4048|4041.4|4038.6|306
1602637500000|2020-10-14 01:05:00|4043.8|4041|4046|4043.2|4046|4043.2|4043|4040.2|171
1602637800000|2020-10-14 01:10:00|4045.8|4043|4048|4045.2|4050|4047.2|4043.9|4041.1|254
1602638100000|2020-10-14 01:15:00|4047.9|4045.1|4039.4|4036.6|4048|4045.2|4039|4036.2|348
1602638400000|2020-10-14 01:20:00|4039.8|4037|4034.8|4032|4039.9|4037.1|4028.8|4026|654
1602638700000|2020-10-14 01:25:00|4034.9|4032.1|4035.8|4033|4037.8|4035|4034.8|4032|172
1602639000000|2020-10-14 01:30:00|4036|4033.2|4036.8|4034|4037.4|4034.6|4030.8|4028|252
1602639300000|2020-10-14 01:35:00|4036.4|4033.6|4034.8|4032|4038.8|4036|4034.4|4031.6|147
1602639600000|2020-10-14 01:40:00|4035|4032.2|4038.4|4035.6|4039.8|4037|4032.9|4030.1|169
1602639900000|2020-10-14 01:45:00|4038.3|4035.5|4036.8|4034|4039|4036.2|4034.8|4032|138
1602640200000|2020-10-14 01:50:00|4036.4|4033.6|4037.4|4034.6|4040.9|4038.1|4035.4|4032.6|107
1602640500000|2020-10-14 01:55:00|4037.9|4035.1|4032.9|4030.1|4038.4|4035.6|4032.4|4029.6|183
1602640800000|2020-10-14 02:00:00|4032.4|4029.6|4026.4|4023.6|4033.9|4031.1|4026.4|4023.6|481
1602641100000|2020-10-14 02:05:00|4026.9|4024.1|4028.9|4026.1|4031.9|4029.1|4026.4|4023.6|233
1602641400000|2020-10-14 02:10:00|4028.5|4025.7|4031.9|4029.1|4031.9|4029.1|4028.5|4025.7|135
1602641700000|2020-10-14 02:15:00|4031.5|4028.7|4033.9|4031.1|4034.9|4032.1|4030.9|4028.1|278
1602642000000|2020-10-14 02:20:00|4034|4031.2|4034.5|4031.7|4035.9|4033.1|4034|4031.2|64
1602642300000|2020-10-14 02:25:00|4034|4031.2|4029.5|4026.7|4034.5|4031.7|4029.5|4026.7|85
1602642600000|2020-10-14 02:30:00|4029.9|4027.1|4034.9|4032.1|4034.9|4032.1|4029.5|4026.7|100
1602642900000|2020-10-14 02:35:00|4035.1|4032.3|4028.9|4026.1|4035.9|4033.1|4028.9|4026.1|208
1602643200000|2020-10-14 02:40:00|4029.5|4026.7|4026.5|4023.7|4029.9|4027.1|4024.9|4022.1|356
1602643500000|2020-10-14 02:45:00|4026.3|4023.5|4029.9|4027.1|4030.9|4028.1|4024.9|4022.1|190
1602643800000|2020-10-14 02:50:00|4030|4027.2|4029.9|4027.1|4030.5|4027.7|4027.9|4025.1|118
1602644100000|2020-10-14 02:55:00|4030.1|4027.3|4027.5|4024.7|4030.9|4028.1|4027.5|4024.7|108
1602644400000|2020-10-14 03:00:00|4027.9|4025.1|4028.9|4026.1|4031.1|4028.3|4027.5|4024.7|110
1602644700000|2020-10-14 03:05:00|4028.7|4025.9|4031.9|4029.1|4032.5|4029.7|4026.9|4024.1|284
1602645000000|2020-10-14 03:10:00|4032.1|4029.3|4032.1|4029.3|4033|4030.2|4031|4028.2|116
1602645300000|2020-10-14 03:15:00|4032.9|4030.1|4033.5|4030.7|4034.5|4031.7|4032.1|4029.3|268
1602645600000|2020-10-14 03:20:00|4033|4030.2|4033.9|4031.1|4038.4|4033.1|4033|4028.4|206
1602645900000|2020-10-14 03:25:00|4033.5|4030.7|4032.9|4030.1|4034.9|4032.1|4032.9|4030.1|122
1602646200000|2020-10-14 03:30:00|4032.5|4029.7|4033.9|4031.1|4034.5|4031.7|4032.1|4029.3|103
1602646500000|2020-10-14 03:35:00|4034.1|4031.3|4035.1|4032.3|4037.1|4034.3|4034.1|4031.3|170
1602646800000|2020-10-14 03:40:00|4035.5|4032.7|4032.1|4029.3|4035.5|4032.7|4032.1|4029.3|62
1602647100000|2020-10-14 03:45:00|4032.9|4030.1|4032.9|4030.1|4034.5|4031.7|4032.9|4030.1|79
1602647400000|2020-10-14 03:50:00|4033|4030.2|4034.1|4031.3|4034.5|4031.7|4032.1|4029.3|51
1602647700000|2020-10-14 03:55:00|4034.5|4031.7|4033.9|4031.1|4035.1|4032.3|4033.1|4030.3|60
1602648000000|2020-10-14 04:00:00|4033.5|4030.7|4034.5|4031.7|4034.9|4032.1|4032.1|4029.3|99
1602648300000|2020-10-14 04:05:00|4034.9|4032.1|4036.9|4034.1|4037.9|4035.1|4034.9|4032.1|165
1602648600000|2020-10-14 04:10:00|4037.1|4034.3|4037.5|4034.7|4039|4036.2|4037.1|4034.3|61
1602648900000|2020-10-14 04:15:00|4038|4035.2|4036.1|4033.3|4038.1|4035.3|4035.5|4032.7|86
1602649200000|2020-10-14 04:20:00|4036|4033.2|4035|4032.2|4036.5|4033.7|4034.5|4031.7|47
1602649500000|2020-10-14 04:25:00|4034.4|4031.6|4033.5|4030.7|4034.5|4031.7|4033.5|4030.7|43
1602649800000|2020-10-14 04:30:00|4034|4031.2|4036|4033.2|4037|4034.2|4033|4030.2|184
1602650100000|2020-10-14 04:35:00|4036.1|4033.3|4036.1|4033.3|4038.6|4035.8|4036.1|4033.3|87
1602650400000|2020-10-14 04:40:00|4036|4033.2|4036|4033.2|4036.6|4033.8|4034.1|4031.3|60
1602650700000|2020-10-14 04:45:00|4035.5|4032.7|4033.6|4030.8|4037|4034.2|4033|4030.2|71
1602651000000|2020-10-14 04:50:00|4034|4031.2|4033|4030.2|4034.1|4031.3|4032.1|4029.3|130
1602651300000|2020-10-14 04:55:00|4033.2|4030.4|4033|4030.2|4034|4031.2|4032.2|4029.4|59
1602651600000|2020-10-14 05:00:00|4032.6|4029.8|4032.6|4029.8|4035.6|4032.8|4032.2|4029.4|233
1602651900000|2020-10-14 05:05:00|4032.2|4029.4|4031.6|4028.8|4035.2|4032.4|4029.6|4026.8|309
1602652200000|2020-10-14 05:10:00|4031.2|4028.4|4030.2|4027.4|4033.2|4030.4|4030|4027.2|161
1602652500000|2020-10-14 05:15:00|4030|4027.2|4028.6|4025.8|4031.2|4028.4|4028.2|4025.4|85
1602652800000|2020-10-14 05:20:00|4029.1|4026.3|4027.2|4024.4|4029.2|4026.4|4026.2|4023.4|216
1602653100000|2020-10-14 05:25:00|4027.6|4024.8|4025.2|4022.4|4029.1|4026.3|4024.2|4021.4|169
1602653400000|2020-10-14 05:30:00|4025|4022.2|4027.2|4024.4|4028.1|4025.3|4024.6|4021.8|167
1602653700000|2020-10-14 05:35:00|4027|4024.2|4027|4024.2|4029.1|4026.3|4026|4023.2|129
1602654000000|2020-10-14 05:40:00|4026.6|4023.8|4031|4028.2|4031.2|4028.4|4026.6|4023.8|177
1602654300000|2020-10-14 05:45:00|4031.2|4028.4|4031.6|4028.8|4034|4031.2|4030.2|4027.4|208
1602654600000|2020-10-14 05:50:00|4031.4|4028.6|4025|4022.2|4032.1|4029.3|4025|4022.2|212
1602654900000|2020-10-14 05:55:00|4024.2|4021.4|4025.6|4022.8|4028.6|4025.8|4024.2|4021.4|139
1602655200000|2020-10-14 06:00:00|4026|4023.2|4020|4017.2|4026|4023.2|4019|4016.2|627
1602655500000|2020-10-14 06:05:00|4020.2|4017.4|4023|4020.2|4024|4021.2|4019.1|4016.3|227
1602655800000|2020-10-14 06:10:00|4023.2|4020.4|4020|4017.2|4024|4021.2|4018.6|4015.8|309
1602656100000|2020-10-14 06:15:00|4019.6|4016.8|4022|4019.2|4022.6|4019.8|4019|4016.2|203
1602656400000|2020-10-14 06:20:00|4021.6|4018.8|4021.6|4018.8|4022|4019.2|4018|4015.2|234
1602656700000|2020-10-14 06:25:00|4022|4019.2|4022.1|4019.3|4023.6|4020.8|4020.6|4017.8|259
1602657000000|2020-10-14 06:30:00|4022.2|4019.4|4030.1|4027.3|4030.2|4027.4|4021.6|4018.8|639
1602657300000|2020-10-14 06:35:00|4029.9|4027.1|4028.1|4025.3|4030.1|4027.3|4026.1|4023.3|217
1602657600000|2020-10-14 06:40:00|4027.2|4024.4|4029.6|4026.8|4030.6|4027.8|4026.1|4023.3|240
1602657900000|2020-10-14 06:45:00|4030.1|4027.3|4027.1|4024.3|4031.1|4028.3|4025.1|4022.3|196
1602658200000|2020-10-14 06:50:00|4026.1|4023.3|4028.1|4025.3|4031.1|4028.3|4026.1|4023.3|221
1602658500000|2020-10-14 06:55:00|4028.7|4025.9|4027.1|4024.3|4030.1|4027.3|4026.1|4023.3|171
1602658800000|2020-10-14 07:00:00|4026.9|4024.1|4020.7|4017.9|4031.1|4028.3|4019.1|4016.3|934
1602659100000|2020-10-14 07:05:00|4021.1|4018.3|4016.9|4014.1|4021.1|4018.3|4012.5|4009.7|1790
1602659400000|2020-10-14 07:10:00|4018.1|4015.3|4020|4017.2|4022.1|4019.3|4015|4012.2|736
1602659700000|2020-10-14 07:15:00|4020.1|4017.3|4021.5|4018.7|4022.5|4019.7|4015.9|4013.1|397
1602660000000|2020-10-14 07:20:00|4021.9|4019.1|4022.1|4019.3|4024.9|4022.1|4018.5|4015.7|256
1602660300000|2020-10-14 07:25:00|4022|4019.2|4023.1|4020.3|4025.1|4022.3|4022|4019.2|298
1602660600000|2020-10-14 07:30:00|4023|4020.2|4023.5|4020.7|4025.1|4022.3|4020.1|4017.3|313
1602660900000|2020-10-14 07:35:00|4024.1|4021.3|4021.5|4018.7|4024.1|4021.3|4019.1|4016.3|478
1602661200000|2020-10-14 07:40:00|4021.7|4018.9|4016.1|4013.3|4022.1|4019.3|4012.9|4010.1|508
1602661500000|2020-10-14 07:45:00|4015.9|4013.1|4022.1|4019.3|4022.1|4019.3|4014.1|4011.3|392
1602661800000|2020-10-14 07:50:00|4022|4019.2|4019.5|4016.7|4022.1|4019.3|4016.1|4013.3|192
1602662100000|2020-10-14 07:55:00|4019.7|4016.9|4025.1|4022.3|4026.1|4023.3|4018.1|4015.3|650
1602662400000|2020-10-14 08:00:00|4023.1|4020.3|4023.1|4020.3|4026.3|4023.5|4018.7|4015.9|565
1602662700000|2020-10-14 08:05:00|4022.1|4019.3|4025.1|4022.3|4029.1|4026.3|4020.1|4017.3|349
1602663000000|2020-10-14 08:10:00|4025.6|4022.8|4025.7|4022.9|4030.1|4027.3|4025.1|4022.3|509
1602663300000|2020-10-14 08:15:00|4026.1|4023.3|4029.1|4026.3|4030.1|4027.3|4023.1|4020.3|668
1602663600000|2020-10-14 08:20:00|4029|4026.2|4031.7|4028.9|4032.1|4029.3|4024.1|4021.3|572
1602663900000|2020-10-14 08:25:00|4031.2|4028.4|4034.1|4031.3|4035.1|4032.3|4027.7|4024.9|890
1602664200000|2020-10-14 08:30:00|4034.3|4031.5|4036.1|4033.3|4038.1|4035.3|4031.1|4028.3|1010
1602664500000|2020-10-14 08:35:00|4036.2|4033.4|4042.1|4039.3|4043.2|4040.4|4033.1|4030.3|759
1602664800000|2020-10-14 08:40:00|4042.2|4039.4|4051.1|4048.3|4052.3|4049.5|4041.7|4038.9|921
1602665100000|2020-10-14 08:45:00|4050.7|4047.9|4053.2|4050.4|4055.1|4052.3|4050.1|4047.3|874
1602665400000|2020-10-14 08:50:00|4053|4050.2|4055.2|4052.4|4058.2|4055.4|4052.2|4049.4|615
1602665700000|2020-10-14 08:55:00|4055.7|4052.9|4055.7|4052.9|4060.2|4057.4|4054.2|4051.4|611
1602666000000|2020-10-14 09:00:00|4056.2|4053.4|4058.2|4055.4|4061.2|4058.4|4055.3|4052.5|591
1602666300000|2020-10-14 09:05:00|4058.3|4055.5|4056.2|4053.4|4060.2|4057.4|4055.7|4052.9|415
1602666600000|2020-10-14 09:10:00|4055.3|4052.5|4055.6|4052.8|4057.7|4054.9|4052.3|4049.5|493
1602666900000|2020-10-14 09:15:00|4055.2|4052.4|4054.2|4051.4|4058.2|4055.4|4053.2|4050.4|356
1602667200000|2020-10-14 09:20:00|4054.3|4051.5|4059.3|4056.5|4060.8|4058|4054.2|4051.4|445
1602667500000|2020-10-14 09:25:00|4058.3|4055.5|4055.3|4052.5|4058.3|4055.5|4054.2|4051.4|545
1602667800000|2020-10-14 09:30:00|4055.8|4053|4050.2|4047.4|4057.2|4054.4|4050.2|4047.4|370
1602668100000|2020-10-14 09:35:00|4049.8|4047|4044.3|4041.5|4052.3|4049.5|4044.2|4041.4|574
1602668400000|2020-10-14 09:40:00|4044.2|4041.4|4041.8|4039|4047.2|4044.4|4041.2|4038.4|578
1602668700000|2020-10-14 09:45:00|4041.4|4038.6|4042.8|4040|4046.2|4043.4|4041.3|4038.5|384
1602669000000|2020-10-14 09:50:00|4042.4|4039.6|4042.8|4040|4043.3|4040.5|4038.4|4035.6|351
1602669300000|2020-10-14 09:55:00|4042.4|4039.6|4037.8|4035|4042.4|4039.6|4035.2|4032.4|464
1602669600000|2020-10-14 10:00:00|4038.4|4035.6|4036.2|4033.4|4039.8|4037|4033.4|4030.6|738
1602669900000|2020-10-14 10:05:00|4035.8|4033|4021.4|4018.6|4037.8|4035|4019.8|4017|1223
1602670200000|2020-10-14 10:10:00|4021.2|4018.4|4020.7|4017.9|4025.2|4022.4|4015.4|4012.6|873
1602670500000|2020-10-14 10:15:00|4020.8|4018|4023.2|4020.4|4023.2|4020.4|4015.8|4013|485
1602670800000|2020-10-14 10:20:00|4022.8|4020|4024.2|4021.4|4024.2|4021.4|4019.4|4016.6|377
1602671100000|2020-10-14 10:25:00|4025.4|4022.6|4021.8|4019|4026.4|4023.6|4019.2|4016.4|654
1602671400000|2020-10-14 10:30:00|4021.7|4018.9|4011.2|4008.4|4022.2|4019.4|4009.1|4006.3|2886
1602671700000|2020-10-14 10:35:00|4011.6|4008.8|4013.1|4010.3|4016.2|4013.4|4010.1|4007.3|756
1602672000000|2020-10-14 10:40:00|4012.6|4009.8|4016.1|4013.3|4017.1|4014.3|4011.2|4008.4|392
1602672300000|2020-10-14 10:45:00|4015.2|4012.4|4017.2|4014.4|4018.2|4015.4|4011.2|4008.4|543
1602672600000|2020-10-14 10:50:00|4017.1|4014.3|4019.7|4016.9|4020.2|4017.4|4015.2|4012.4|527
1602672900000|2020-10-14 10:55:00|4019.2|4016.4|4016.2|4013.4|4020.2|4017.4|4014.2|4011.4|579
1602673200000|2020-10-14 11:00:00|4016.1|4013.3|4025.2|4022.4|4027.4|4024.6|4014.1|4011.3|5067
1602673500000|2020-10-14 11:05:00|4026.2|4023.4|4031.3|4028.5|4031.3|4028.5|4026.2|4023.4|565
1602673800000|2020-10-14 11:10:00|4031.1|4028.3|4029.7|4026.9|4034.7|4031.9|4026.7|4023.9|800
1602674100000|2020-10-14 11:15:00|4029.3|4026.5|4032.3|4029.5|4034.1|4031.3|4024.3|4021.5|458
1602674400000|2020-10-14 11:20:00|4032.4|4029.6|4035.4|4032.6|4039.4|4036.6|4032.3|4029.5|1804
1602674700000|2020-10-14 11:25:00|4035.3|4032.5|4036.3|4033.5|4037.4|4034.6|4032.4|4029.6|1356
1602675000000|2020-10-14 11:30:00|4035.8|4033|4035.3|4032.5|4037.3|4034.5|4031.4|4028.6|346
1602675300000|2020-10-14 11:35:00|4034.8|4032|4034.4|4031.6|4040.4|4037.6|4033.4|4030.6|621
1602675600000|2020-10-14 11:40:00|4034.9|4032.1|4032.4|4029.6|4036.4|4033.6|4031.4|4028.6|519
1602675900000|2020-10-14 11:45:00|4032.9|4030.1|4026.4|4023.6|4032.9|4030.1|4025.3|4022.5|763
1602676200000|2020-10-14 11:50:00|4026.9|4024.1|4027.3|4024.5|4029.4|4026.6|4025.4|4022.6|352
1602676500000|2020-10-14 11:55:00|4027.4|4024.6|4029.3|4026.5|4029.4|4026.6|4025.3|4022.5|471
1602676800000|2020-10-14 12:00:00|4028.9|4026.1|4028.3|4025.5|4030.9|4028.1|4023.3|4020.5|647
1602677100000|2020-10-14 12:05:00|4027.5|4024.7|4030.9|4028.1|4032.9|4030.1|4027.5|4024.7|549
1602677400000|2020-10-14 12:10:00|4031.3|4028.5|4035.3|4032.5|4035.3|4032.5|4027.3|4024.5|519
1602677700000|2020-10-14 12:15:00|4034.3|4031.5|4043.3|4040.5|4045.5|4042.7|4033.3|4030.5|1008
1602678000000|2020-10-14 12:20:00|4043.4|4040.6|4041.5|4038.7|4044.5|4041.7|4040.3|4037.5|889
1602678300000|2020-10-14 12:25:00|4041.9|4039.1|4044.5|4041.7|4046.6|4043.8|4041.5|4038.7|4306
1602678600000|2020-10-14 12:30:00|4044.3|4041.5|4050.5|4047.7|4051.5|4048.7|4043.5|4040.7|1034
1602678900000|2020-10-14 12:35:00|4050.6|4047.8|4054.6|4051.8|4058.3|4055.5|4050.6|4047.8|1123
1602679200000|2020-10-14 12:40:00|4055.1|4052.3|4053.6|4050.8|4057.5|4054.7|4052.5|4049.7|708
1602679500000|2020-10-14 12:45:00|4054.1|4051.3|4058.1|4055.3|4059.5|4056.7|4053.5|4050.7|910
1602679800000|2020-10-14 12:50:00|4057.6|4054.8|4078.6|4075.8|4080.6|4077.8|4057.6|4054.8|4492
1602680100000|2020-10-14 12:55:00|4079.1|4076.3|4087.2|4084.4|4088.8|4086|4078.6|4075.8|4034
1602680400000|2020-10-14 13:00:00|4087.6|4084.8|4093.6|4090.8|4096.8|4094|4081.8|4079|3356
1602680700000|2020-10-14 13:05:00|4093.8|4091|4104.8|4102|4108.8|4106|4093.8|4091|5539
1602681000000|2020-10-14 13:10:00|4104.7|4101.9|4107.7|4104.9|4110.5|4107.7|4103.7|4100.9|5641
1602681300000|2020-10-14 13:15:00|4108.1|4105.3|4110.5|4107.7|4112.6|4109.8|4102.7|4099.9|2270
1602681600000|2020-10-14 13:20:00|4110.7|4107.9|4111.5|4108.7|4113.5|4110.7|4104.7|4101.9|2599
1602681900000|2020-10-14 13:25:00|4111.6|4108.8|4114.7|4111.9|4117.5|4114.7|4110.1|4107.3|1625
1602682200000|2020-10-14 13:30:00|4115.1|4112.3|4132.5|4129.7|4135.5|4132.7|4109.7|4106.9|5234
1602682500000|2020-10-14 13:35:00|4133.4|4130.6|4127.4|4124.6|4137.1|4134.3|4122.5|4119.7|7789
1602682800000|2020-10-14 13:40:00|4127.9|4125.1|4129.4|4126.6|4137.5|4134.7|4127.9|4125.1|8835
1602683100000|2020-10-14 13:45:00|4129.8|4127|4124.5|4121.7|4136.9|4134.1|4121.5|4118.7|4584
1602683400000|2020-10-14 13:50:00|4124.4|4121.6|4123.4|4120.6|4131.4|4128.6|4122.4|4119.6|2794
1602683700000|2020-10-14 13:55:00|4122.5|4119.7|4122|4119.2|4127.5|4124.7|4114.4|4111.6|2583
1602684000000|2020-10-14 14:00:00|4123.4|4120.6|4119.4|4116.6|4126.4|4123.6|4115.4|4112.6|2303
1602684300000|2020-10-14 14:05:00|4119.5|4116.7|4128.5|4125.7|4130|4127.2|4118.4|4115.6|2021
1602684600000|2020-10-14 14:10:00|4129|4126.2|4117.4|4114.6|4130.4|4127.6|4116.4|4113.6|1746
1602684900000|2020-10-14 14:15:00|4117.5|4114.7|4119|4116.2|4123.5|4120.7|4117.4|4114.6|1978
1602685200000|2020-10-14 14:20:00|4118.5|4115.7|4114.4|4111.6|4123.4|4120.6|4111.4|4108.6|1811
1602685500000|2020-10-14 14:25:00|4114.5|4111.7|4105.6|4102.8|4116.4|4113.6|4100.4|4097.6|2623
1602685800000|2020-10-14 14:30:00|4105.7|4102.9|4113.4|4110.6|4116.4|4113.6|4103.4|4100.6|2544
1602686100000|2020-10-14 14:35:00|4113.6|4110.8|4121.4|4118.6|4123.4|4120.6|4112.4|4109.6|1659
1602686400000|2020-10-14 14:40:00|4121.6|4118.8|4111.4|4108.6|4126.4|4123.6|4111|4108.2|1843
1602686700000|2020-10-14 14:45:00|4111.6|4108.8|4108.4|4105.6|4116.6|4113.8|4105.4|4102.6|1564
1602687000000|2020-10-14 14:50:00|4109.4|4106.6|4110.4|4107.6|4112.4|4109.6|4102.4|4099.6|1605
1602687300000|2020-10-14 14:55:00|4109.4|4106.6|4110.6|4107.8|4111.6|4108.8|4102.6|4099.8|1778
1602687600000|2020-10-14 15:00:00|4111|4108.2|4099.6|4096.8|4114.4|4111.6|4098.4|4095.6|2630
1602687900000|2020-10-14 15:05:00|4100.5|4097.7|4117.4|4114.6|4118.6|4115.8|4100.5|4097.7|1544
1602688200000|2020-10-14 15:10:00|4117|4114.2|4102|4099.2|4118.6|4115.8|4099.4|4096.6|2068
1602688500000|2020-10-14 15:15:00|4101.6|4098.8|4108|4105.2|4112.4|4109.6|4100.6|4097.8|1430
1602688800000|2020-10-14 15:20:00|4108.4|4105.6|4111.6|4108.8|4113.4|4110.6|4100.4|4097.6|1760
1602689100000|2020-10-14 15:25:00|4111.7|4108.9|4116.6|4113.8|4116.6|4113.8|4109.6|4106.8|2139
1602689400000|2020-10-14 15:30:00|4116.4|4113.6|4126.6|4123.8|4127.6|4124.8|4114.4|4111.6|1910
1602689700000|2020-10-14 15:35:00|4127|4124.2|4125.6|4122.8|4127.6|4124.8|4121.6|4118.8|1112
1602690000000|2020-10-14 15:40:00|4126|4123.2|4122.6|4119.8|4127.6|4124.8|4121.4|4118.6|1268
1602690300000|2020-10-14 15:45:00|4123|4120.2|4113.3|4110.5|4124|4121.2|4106.9|4104.1|14510
1602690600000|2020-10-14 15:50:00|4113.5|4110.7|4105.3|4102.5|4117.9|4115.1|4103.3|4100.5|1705
1602690900000|2020-10-14 15:55:00|4105.5|4102.7|4109.3|4106.5|4116.3|4113.5|4105.3|4102.5|1376
1602691200000|2020-10-14 16:00:00|4109.5|4106.7|4114.3|4111.5|4115.3|4112.5|4109.5|4106.7|899
1602691500000|2020-10-14 16:05:00|4113.8|4111|4117.3|4114.5|4119.3|4116.5|4113.3|4110.5|1098
1602691800000|2020-10-14 16:10:00|4115.5|4112.7|4115.3|4112.5|4117.9|4115.1|4112.3|4109.5|903
1602692100000|2020-10-14 16:15:00|4115.4|4112.6|4112.3|4109.5|4116.3|4113.5|4110.3|4107.5|1063
1602692400000|2020-10-14 16:20:00|4112.4|4109.6|4108.3|4105.5|4117.7|4114.9|4107.3|4104.5|1087
1602692700000|2020-10-14 16:25:00|4108.2|4105.4|4114.3|4111.5|4117.3|4114.5|4107.3|4104.5|671
1602693000000|2020-10-14 16:30:00|4113.3|4110.5|4113.3|4110.5|4118.5|4115.7|4112.5|4109.7|756
1602693300000|2020-10-14 16:35:00|4112.9|4110.1|4106.9|4104.1|4116.3|4113.5|4105.3|4102.5|950
1602693600000|2020-10-14 16:40:00|4107.3|4104.5|4103.3|4100.5|4107.4|4104.6|4102.3|4099.5|944
1602693900000|2020-10-14 16:45:00|4103.5|4100.7|4104.3|4101.5|4104.5|4101.7|4101.3|4098.5|1227
1602694200000|2020-10-14 16:50:00|4104.2|4101.4|4103.5|4100.7|4106.5|4103.7|4102.3|4099.5|680
1602694500000|2020-10-14 16:55:00|4103.9|4101.1|4103.9|4101.1|4105.5|4102.7|4101.3|4098.5|699
1602694800000|2020-10-14 17:00:00|4103.5|4100.7|4109.4|4106.6|4111.4|4108.6|4101.9|4099.1|1152
1602695100000|2020-10-14 17:05:00|4110.2|4107.4|4106.4|4103.6|4111.4|4108.6|4105.4|4102.6|1074
1602695400000|2020-10-14 17:10:00|4107.4|4104.6|4109.4|4106.6|4111.4|4108.6|4106.4|4103.6|546
1602695700000|2020-10-14 17:15:00|4109.9|4107.1|4110.4|4107.6|4111.4|4108.6|4109.4|4106.6|417
1602696000000|2020-10-14 17:20:00|4110.5|4107.7|4110.4|4107.6|4111.4|4108.6|4108.4|4105.6|720
1602696300000|2020-10-14 17:25:00|4110.5|4107.7|4111.5|4108.7|4112.5|4109.7|4109.5|4106.7|10601
1602696600000|2020-10-14 17:30:00|4111.6|4108.8|4111.1|4108.3|4112.5|4109.7|4106.5|4103.7|1279
1602696900000|2020-10-14 17:35:00|4111.5|4108.7|4119.5|4116.7|4120.5|4117.7|4110.5|4107.7|834
1602697200000|2020-10-14 17:40:00|4118.5|4115.7|4121.5|4118.7|4122.5|4119.7|4116.7|4113.9|957
1602697500000|2020-10-14 17:45:00|4120.7|4117.9|4125.7|4122.9|4127.7|4124.9|4120.7|4117.9|828
1602697800000|2020-10-14 17:50:00|4125.5|4122.7|4124.7|4121.9|4126.5|4123.7|4117.7|4114.9|12544
1602698100000|2020-10-14 17:55:00|4125.1|4122.3|4127.4|4124.6|4127.5|4124.7|4123.4|4120.6|3923
1602698400000|2020-10-14 18:00:00|4127.5|4124.7|4123.4|4120.6|4129.5|4126.7|4122.5|4119.7|1543
1602698700000|2020-10-14 18:05:00|4123.5|4120.7|4121.4|4118.6|4124.3|4121.5|4118.4|4115.6|1531
1602699000000|2020-10-14 18:10:00|4121|4118.2|4125|4122.2|4125.3|4122.5|4120.4|4117.6|1427
1602699300000|2020-10-14 18:15:00|4125.4|4122.6|4126.5|4123.7|4128.4|4125.6|4121.4|4118.6|2268
1602699600000|2020-10-14 18:20:00|4126.4|4123.6|4124.9|4122.1|4129.4|4126.6|4122.4|4119.6|2239
1602699900000|2020-10-14 18:25:00|4124.4|4121.6|4128.4|4125.6|4133.6|4130.8|4123.4|4120.6|12441
1602700200000|2020-10-14 18:30:00|4127.6|4124.8|4123.6|4120.8|4130.4|4127.6|4123.4|4120.6|4829
1602700500000|2020-10-14 18:35:00|4124|4121.2|4129.4|4126.6|4129.6|4126.8|4123.6|4120.8|1192
1602700800000|2020-10-14 18:40:00|4129.5|4126.7|4127.4|4124.6|4130.4|4127.6|4127|4124.2|593
1602701100000|2020-10-14 18:45:00|4126.6|4123.8|4129|4126.2|4129.6|4126.8|4126.6|4123.8|2039
1602701400000|2020-10-14 18:50:00|4129.4|4126.6|4127.6|4124.8|4129.4|4126.6|4126.6|4123.8|462
1602701700000|2020-10-14 18:55:00|4127.5|4124.7|4133.6|4130.8|4134.6|4131.8|4126.6|4123.8|783
1602702000000|2020-10-14 19:00:00|4134|4131.2|4135.6|4132.8|4135.6|4132.8|4131.6|4128.8|835
1602702300000|2020-10-14 19:05:00|4135.4|4132.6|4136.6|4133.8|4139.7|4136.9|4133.6|4130.8|3473
1602702600000|2020-10-14 19:10:00|4136.7|4133.9|4135.6|4132.8|4137.6|4134.8|4132.6|4129.8|2622
1602702900000|2020-10-14 19:15:00|4136|4133.2|4134.8|4132|4137.6|4134.8|4134.6|4131.8|1689
1602703200000|2020-10-14 19:20:00|4135.2|4132.4|4133.8|4131|4135.8|4133|4131.6|4128.8|432
1602703500000|2020-10-14 19:25:00|4133.3|4130.5|4133.8|4131|4134.8|4132|4131.8|4129|226
1602703800000|2020-10-14 19:30:00|4133.6|4130.8|4136.8|4134|4137.8|4135|4132.6|4129.8|440
1602704100000|2020-10-14 19:35:00|4137.2|4134.4|4130.8|4128|4137.2|4134.4|4130.6|4127.8|305
1602704400000|2020-10-14 19:40:00|4131.2|4128.4|4133.8|4131|4134.8|4132|4130.8|4128|144
1602704700000|2020-10-14 19:45:00|4133.7|4130.9|4130.8|4128|4134.6|4131.8|4127.8|4125|278
1602705000000|2020-10-14 19:50:00|4130.6|4127.8|4128.8|4126|4133.7|4130.9|4128.8|4126|195
1602705300000|2020-10-14 19:55:00|4129.2|4126.4|4127.8|4125|4130.6|4127.8|4127.6|4124.8|443
1602705600000|2020-10-14 20:00:00|4128.2|4125.4|4128.6|4125.8|4129.6|4126.8|4127.8|4125|208
1602705900000|2020-10-14 20:05:00|4128.5|4125.7|4128.8|4126|4129.8|4127|4127.6|4124.8|204
1602706200000|2020-10-14 20:10:00|4128.6|4125.8|4127.9|4125.1|4129.8|4127|4127.2|4124.4|3750
1602706500000|2020-10-14 20:15:00|4127.8|4125|4128.8|4126|4129.8|4127|4127.8|4125|289
1602706800000|2020-10-14 20:20:00|4129.4|4126.6|4128.4|4125.6|4129.4|4126.6|4127.9|4125.1|65
1602707100000|2020-10-14 20:25:00|4128.8|4126|4128.4|4125.6|4129.8|4127|4125.8|4123|428
1602707400000|2020-10-14 20:30:00|4128.9|4126.1|4132.4|4129.6|4132.4|4129.6|4126.9|4124.1|1330
1602707700000|2020-10-14 20:35:00|4132|4129.2|4134.8|4132|4134.8|4132|4131.4|4128.6|898
1602708000000|2020-10-14 20:40:00|4135.2|4132.4|4138.8|4136|4140|4137.2|4134.8|4132|1582
1602708300000|2020-10-14 20:45:00|4138.4|4135.6|4137.8|4135|4139.8|4137|4135.9|4133.1|618
1602708600000|2020-10-14 20:50:00|4136.7|4133.9|4133.8|4131|4136.8|4134|4133|4130.2|1364
1602708900000|2020-10-14 20:55:00|4134|4131.2|4135.9|4133.1|4137.4|4134.6|4132|4129.2|449
1602712800000|2020-10-14 22:00:00|4140.9|4138.1|4146|4143.2|4146.9|4144.1|4139.9|4137.1|399
1602713100000|2020-10-14 22:05:00|4146.4|4143.6|4145.4|4142.6|4150|4147.2|4144|4141.2|251
1602713400000|2020-10-14 22:10:00|4145.5|4142.7|4146.4|4143.6|4150|4147.2|4145.5|4142.7|157
1602713700000|2020-10-14 22:15:00|4146.9|4144.1|4150|4147.2|4151|4148.2|4145.4|4142.6|217
1602714000000|2020-10-14 22:20:00|4149.9|4147.1|4147.5|4144.7|4149.9|4147.1|4145|4142.2|113
1602714300000|2020-10-14 22:25:00|4147.1|4144.3|4148.9|4146.1|4148.9|4146.1|4146.9|4144.1|39
1602714600000|2020-10-14 22:30:00|4149|4146.2|4146.9|4144.1|4149|4146.2|4146|4143.2|57
1602714900000|2020-10-14 22:35:00|4147|4144.2|4148.9|4146.1|4149|4146.2|4146.5|4143.7|61
1602715200000|2020-10-14 22:40:00|4149|4146.2|4147.9|4145.1|4149.5|4146.7|4144.5|4141.7|103
1602715500000|2020-10-14 22:45:00|4148.3|4145.5|4148.5|4145.7|4149.9|4147.1|4146.5|4143.7|54
1602715800000|2020-10-14 22:50:00|4148.9|4146.1|4151.5|4148.7|4151.5|4148.7|4147.9|4145.1|78
1602716100000|2020-10-14 22:55:00|4151|4148.2|4153|4150.2|4154|4151.2|4149.5|4146.7|74
1602716400000|2020-10-14 23:00:00|4153.2|4150.4|4150.9|4148.1|4154|4151.2|4150.9|4148.1|48
1602716700000|2020-10-14 23:05:00|4151|4148.2|4152.5|4149.7|4154|4151.2|4150.9|4148.1|41
1602717000000|2020-10-14 23:10:00|4152.9|4150.1|4153.5|4150.7|4153.9|4151.1|4151.9|4149.1|90
1602717300000|2020-10-14 23:15:00|4153.1|4150.3|4152.1|4149.3|4153.9|4151.1|4150.9|4148.1|73
1602717600000|2020-10-14 23:20:00|4153|4150.2|4152.9|4150.1|4153.9|4151.1|4151.9|4149.1|111
1602717900000|2020-10-14 23:25:00|4151.9|4149.1|4152.9|4150.1|4153.1|4150.3|4151.9|4149.1|32
1602718200000|2020-10-14 23:30:00|4152.5|4149.7|4151.9|4149.1|4153.5|4150.7|4151.9|4149.1|38
1602718500000|2020-10-14 23:35:00|4150.9|4148.1|4151.5|4148.7|4151.9|4149.1|4149.9|4147.1|46
1602718800000|2020-10-14 23:40:00|4150.9|4148.1|4150.4|4147.6|4150.9|4148.1|4149.9|4147.1|65
1602719100000|2020-10-14 23:45:00|4150.5|4147.7|4147.9|4145.1|4150.9|4148.1|4146.9|4144.1|76
1602719400000|2020-10-14 23:50:00|4148|4145.2|4148.5|4145.7|4149.9|4147.1|4145.1|4142.3|70
1602719700000|2020-10-14 23:55:00|4148.4|4145.6|4145.5|4142.7|4148.4|4145.6|4145.1|4142.3|78
1602720000000|2020-10-15 00:00:00|4145.1|4142.3|4137.1|4134.3|4147.9|4145.1|4136.1|4133.3|742
1602720300000|2020-10-15 00:05:00|4137|4134.2|4140.5|4137.7|4141.1|4138.3|4135.1|4132.3|262
1602720600000|2020-10-15 00:10:00|4140.6|4137.8|4137.1|4134.3|4141.1|4138.3|4135.1|4132.3|246
1602720900000|2020-10-15 00:15:00|4138|4135.2|4131.5|4128.7|4138.1|4135.3|4131.1|4128.3|494
1602721200000|2020-10-15 00:20:00|4132|4129.2|4133.1|4130.3|4133.1|4130.3|4132|4129.2|88
1602721500000|2020-10-15 00:25:00|4133|4130.2|4132.1|4129.3|4133.1|4130.3|4131.1|4128.3|82
1602721800000|2020-10-15 00:30:00|4132.2|4129.4|4130.1|4127.3|4133.1|4130.3|4130.1|4127.3|139
1602722100000|2020-10-15 00:35:00|4129.8|4127|4131.1|4128.3|4131.1|4128.3|4128.5|4125.7|146
1602722400000|2020-10-15 00:40:00|4131|4128.2|4133.1|4130.3|4133.1|4130.3|4130.1|4127.3|179
1602722700000|2020-10-15 00:45:00|4133|4130.2|4131.1|4128.3|4133.1|4130.3|4131|4128.2|86
1602723000000|2020-10-15 00:50:00|4131|4128.2|4130.1|4127.3|4131.6|4128.8|4129.1|4126.3|75
1602723300000|2020-10-15 00:55:00|4130.6|4127.8|4132.1|4129.3|4132.1|4129.3|4130.1|4127.3|58
1602723600000|2020-10-15 01:00:00|4133.1|4130.3|4133.1|4130.3|4135.1|4132.3|4129.1|4126.3|253
1602723900000|2020-10-15 01:05:00|4133.6|4130.8|4139.1|4136.3|4140|4137.2|4130.6|4127.8|230
1602724200000|2020-10-15 01:10:00|4139|4136.2|4133.1|4130.3|4141.1|4138.3|4133.1|4130.3|233
1602724500000|2020-10-15 01:15:00|4133.6|4130.8|4137.1|4134.3|4138.1|4135.3|4131.1|4128.3|200
1602724800000|2020-10-15 01:20:00|4137|4134.2|4130.1|4127.3|4137|4134.2|4126.1|4123.3|374
1602725100000|2020-10-15 01:25:00|4131.1|4128.3|4133.1|4130.3|4134.1|4131.3|4129.1|4126.3|153
1602725400000|2020-10-15 01:30:00|4134|4131.2|4130|4127.2|4134|4131.2|4128|4125.2|479
1602725700000|2020-10-15 01:35:00|4130.1|4127.3|4127.6|4124.8|4132|4129.2|4127|4124.2|161
1602726000000|2020-10-15 01:40:00|4128|4125.2|4128.2|4125.4|4132.2|4129.4|4128|4125.2|127
1602726300000|2020-10-15 01:45:00|4128|4125.2|4123.2|4120.4|4128.2|4125.4|4122.6|4119.8|465
1602726600000|2020-10-15 01:50:00|4123|4120.2|4121.5|4118.7|4126|4123.2|4120.6|4117.8|485
1602726900000|2020-10-15 01:55:00|4121.1|4118.3|4128|4125.2|4128.2|4125.4|4121|4118.2|283
1602727200000|2020-10-15 02:00:00|4128.1|4125.3|4131.2|4128.4|4132.2|4129.4|4127.6|4124.8|230
1602727500000|2020-10-15 02:05:00|4131.1|4128.3|4133|4130.2|4134.2|4131.4|4131|4128.2|179
1602727800000|2020-10-15 02:10:00|4132.2|4129.4|4133|4130.2|4134.2|4131.4|4132|4129.2|137
1602728100000|2020-10-15 02:15:00|4132.6|4129.8|4132|4129.2|4133|4130.2|4129.5|4126.7|150
1602728400000|2020-10-15 02:20:00|4131|4128.2|4134|4131.2|4135|4132.2|4131|4128.2|149
1602728700000|2020-10-15 02:25:00|4133.6|4130.8|4132.1|4129.3|4134|4131.2|4132.1|4129.3|39
1602729000000|2020-10-15 02:30:00|4133.1|4130.3|4132.2|4129.4|4135.1|4132.3|4132.2|4129.4|98
1602729300000|2020-10-15 02:35:00|4133.1|4130.3|4132.1|4129.3|4133.2|4130.4|4129.1|4126.3|259
1602729600000|2020-10-15 02:40:00|4132.2|4129.4|4131.2|4128.4|4134.2|4131.4|4131.1|4128.3|138
1602729900000|2020-10-15 02:45:00|4131.7|4128.9|4131.6|4128.8|4134.1|4131.3|4131.6|4128.8|94
1602730200000|2020-10-15 02:50:00|4131.2|4128.4|4131.1|4128.3|4132.2|4129.4|4127.1|4124.3|140
1602730500000|2020-10-15 02:55:00|4131.2|4128.4|4129.2|4126.4|4132.2|4129.4|4129.2|4126.4|109
1602730800000|2020-10-15 03:00:00|4129.6|4126.8|4132.2|4129.4|4133.1|4130.3|4127.6|4124.8|131
1602731100000|2020-10-15 03:05:00|4132.1|4129.3|4135.1|4132.3|4135.2|4132.4|4130.6|4127.8|133
1602731400000|2020-10-15 03:10:00|4134.6|4131.8|4134.2|4131.4|4137.1|4134.3|4133.6|4130.8|280
1602731700000|2020-10-15 03:15:00|4133.7|4130.9|4133.7|4130.9|4135.2|4132.4|4132.7|4129.9|111
1602732000000|2020-10-15 03:20:00|4134.1|4131.3|4136.2|4133.4|4137.2|4134.4|4134.1|4131.3|271
1602732300000|2020-10-15 03:25:00|4135.2|4132.4|4135.2|4132.4|4137.2|4134.4|4135.2|4132.4|160
1602732600000|2020-10-15 03:30:00|4134.2|4131.4|4137.2|4134.4|4138.1|4135.3|4133.2|4130.4|120
1602732900000|2020-10-15 03:35:00|4137.1|4134.3|4137.2|4134.4|4138.2|4135.4|4136.2|4133.4|91
1602733200000|2020-10-15 03:40:00|4136.2|4133.4|4135.2|4132.4|4137.2|4134.4|4134.2|4131.4|79
1602733500000|2020-10-15 03:45:00|4134.7|4131.9|4135.2|4132.4|4136.7|4133.9|4134.2|4131.4|51
1602733800000|2020-10-15 03:50:00|4135.7|4132.9|4136.2|4133.4|4137.2|4134.4|4135.2|4132.4|35
1602734100000|2020-10-15 03:55:00|4136.7|4133.9|4135.2|4132.4|4137.2|4134.4|4134.2|4131.4|51
1602734400000|2020-10-15 04:00:00|4134.8|4132|4134.3|4131.5|4136.2|4133.4|4134.2|4131.4|70
1602734700000|2020-10-15 04:05:00|4134.7|4131.9|4134.7|4131.9|4135.3|4132.5|4132.3|4129.5|139
1602735000000|2020-10-15 04:10:00|4135.1|4132.3|4136.3|4133.5|4137.1|4134.3|4135.1|4132.3|57
1602735300000|2020-10-15 04:15:00|4136.7|4133.9|4135.3|4132.5|4136.7|4133.9|4134.3|4131.5|52
1602735600000|2020-10-15 04:20:00|4135.7|4132.9|4135.3|4132.5|4136.1|4133.3|4134.3|4131.5|257
1602735900000|2020-10-15 04:25:00|4135.7|4132.9|4136.3|4133.5|4138.1|4135.3|4135.3|4132.5|105
1602736200000|2020-10-15 04:30:00|4136.4|4133.6|4135.3|4132.5|4138.3|4135.5|4134.3|4131.5|105
1602736500000|2020-10-15 04:35:00|4134.7|4131.9|4136.3|4133.5|4137.3|4134.5|4134.3|4131.5|65
1602736800000|2020-10-15 04:40:00|4136.1|4133.3|4136.3|4133.5|4137.3|4134.5|4135.3|4132.5|50
1602737100000|2020-10-15 04:45:00|4137.2|4134.4|4136.2|4133.4|4137.2|4134.4|4135.3|4132.5|63
1602737400000|2020-10-15 04:50:00|4136.3|4133.5|4135.3|4132.5|4136.7|4133.9|4135.3|4132.5|44
1602737700000|2020-10-15 04:55:00|4135.2|4132.4|4133.7|4130.9|4135.3|4132.5|4133.3|4130.5|85
1602738000000|2020-10-15 05:00:00|4133.2|4130.4|4139.3|4136.5|4141.3|4138.5|4132.2|4129.4|321
1602738300000|2020-10-15 05:05:00|4138.7|4135.9|4136.2|4133.4|4139.3|4136.5|4135.3|4132.5|112
1602738600000|2020-10-15 05:10:00|4135.3|4132.5|4133.3|4130.5|4136.2|4133.4|4133.2|4130.4|131
1602738900000|2020-10-15 05:15:00|4132.7|4129.9|4133.3|4130.5|4133.3|4130.5|4131.3|4128.5|122
1602739200000|2020-10-15 05:20:00|4133.2|4130.4|4132.7|4129.9|4133.3|4130.5|4131.3|4128.5|44
1602739500000|2020-10-15 05:25:00|4133.2|4130.4|4130.3|4127.5|4134.3|4131.5|4130.2|4127.4|163
1602739800000|2020-10-15 05:30:00|4130.7|4127.9|4127.3|4124.5|4132.3|4129.5|4126.2|4123.4|271
1602740100000|2020-10-15 05:35:00|4127.7|4124.9|4132.3|4129.5|4133.3|4130.5|4127.2|4124.4|236
1602740400000|2020-10-15 05:40:00|4132.2|4129.4|4130.8|4128|4132.7|4129.9|4130.3|4127.5|79
1602740700000|2020-10-15 05:45:00|4130.3|4127.5|4127.3|4124.5|4130.8|4128|4127.3|4124.5|117
1602741000000|2020-10-15 05:50:00|4127.2|4124.4|4123.3|4120.5|4128.8|4126|4123.3|4120.5|115
1602741300000|2020-10-15 05:55:00|4123.5|4120.7|4124.3|4121.5|4125.3|4122.5|4123.3|4120.5|131
1602741600000|2020-10-15 06:00:00|4124.2|4121.4|4119.3|4116.5|4124.2|4121.4|4117.3|4114.5|468
1602741900000|2020-10-15 06:05:00|4119.2|4116.4|4113.3|4110.5|4119.2|4116.4|4113.3|4110.5|405
1602742200000|2020-10-15 06:10:00|4113.8|4111|4117.8|4115|4118.3|4115.5|4113.2|4110.4|341
1602742500000|2020-10-15 06:15:00|4117.3|4114.5|4119.3|4116.5|4120.2|4117.4|4116.2|4113.4|181
1602742800000|2020-10-15 06:20:00|4119.2|4116.4|4122.2|4119.4|4122.3|4119.5|4119.2|4116.4|141
1602743100000|2020-10-15 06:25:00|4122.1|4119.3|4120.3|4117.5|4124.2|4121.4|4119.3|4116.5|217
1602743400000|2020-10-15 06:30:00|4120.2|4117.4|4113.3|4110.5|4121.3|4118.5|4109.8|4107|398
1602743700000|2020-10-15 06:35:00|4113.4|4110.6|4116.3|4113.5|4117.4|4114.6|4110.8|4108|300
1602744000000|2020-10-15 06:40:00|4116.2|4113.4|4120.8|4118|4121.4|4118.6|4115.8|4113|281
1602744300000|2020-10-15 06:45:00|4120.4|4117.6|4115.4|4112.6|4120.8|4118|4114.4|4111.6|195
1602744600000|2020-10-15 06:50:00|4115.8|4113|4123.8|4121|4124.2|4121.4|4115.8|4113|267
1602744900000|2020-10-15 06:55:00|4124.2|4121.4|4121.4|4118.6|4124.2|4121.4|4119.4|4116.6|206
1602745200000|2020-10-15 07:00:00|4121.2|4118.4|4113.3|4110.5|4124.4|4121.6|4111.2|4108.4|693
1602745500000|2020-10-15 07:05:00|4113.4|4110.6|4114.2|4111.4|4115.2|4112.4|4109.4|4106.6|261
1602745800000|2020-10-15 07:10:00|4113.2|4110.4|4117.2|4114.4|4118.8|4116|4109.4|4106.6|310
1602746100000|2020-10-15 07:15:00|4117.3|4114.5|4102.8|4100|4117.3|4114.5|4102.4|4099.6|723
1602746400000|2020-10-15 07:20:00|4103.3|4100.5|4104.3|4101.5|4106.8|4104|4102.3|4099.5|674
1602746700000|2020-10-15 07:25:00|4103.8|4101|4109.3|4106.5|4109.3|4106.5|4102.3|4099.5|458
1602747000000|2020-10-15 07:30:00|4109.1|4106.3|4109.3|4106.5|4110.1|4107.3|4104.3|4101.5|333
1602747300000|2020-10-15 07:35:00|4108.3|4105.5|4106.3|4103.5|4108.3|4105.5|4103.3|4100.5|246
1602747600000|2020-10-15 07:40:00|4106.8|4104|4102.3|4099.5|4108.3|4105.5|4102.3|4099.5|320
1602747900000|2020-10-15 07:45:00|4102.4|4099.6|4103.4|4100.6|4107.8|4105|4100.3|4097.5|664
1602748200000|2020-10-15 07:50:00|4103.8|4101|4097.3|4094.5|4103.8|4101|4096.3|4093.5|707
1602748500000|2020-10-15 07:55:00|4097.2|4094.4|4100.3|4097.5|4101.3|4098.5|4093.3|4090.5|542
1602748800000|2020-10-15 08:00:00|4099.3|4096.5|4100.3|4097.5|4104.3|4101.5|4094.8|4092|732
1602749100000|2020-10-15 08:05:00|4100.4|4097.6|4098.3|4095.5|4100.4|4097.6|4090.3|4087.5|684
1602749400000|2020-10-15 08:10:00|4097.9|4095.1|4097.3|4094.5|4102.3|4099.5|4094.4|4091.6|363
1602749700000|2020-10-15 08:15:00|4097.2|4094.4|4090.3|4087.5|4097.3|4094.5|4088.3|4085.5|734
1602750000000|2020-10-15 08:20:00|4089.4|4086.6|4086.3|4083.5|4093.9|4091.1|4086.3|4083.5|468
1602750300000|2020-10-15 08:25:00|4085.9|4083.1|4089.3|4086.5|4091.4|4088.6|4084.3|4081.5|987
1602750600000|2020-10-15 08:30:00|4089.4|4086.6|4081.4|4078.6|4095.3|4092.5|4079.4|4076.6|1632
1602750900000|2020-10-15 08:35:00|4081.9|4079.1|4080.3|4077.5|4083.3|4080.5|4076.3|4073.5|814
1602751200000|2020-10-15 08:40:00|4081.2|4078.4|4079.3|4076.5|4082.3|4079.5|4077.2|4074.4|521
1602751500000|2020-10-15 08:45:00|4078.8|4076|4079.3|4076.5|4082.3|4079.5|4076.4|4073.6|532
1602751800000|2020-10-15 08:50:00|4079.2|4076.4|4074.3|4071.5|4079.2|4076.4|4071.3|4068.5|793
1602752100000|2020-10-15 08:55:00|4073.9|4071.1|4068.3|4065.5|4075.8|4073|4061.3|4058.5|1732
1602752400000|2020-10-15 09:00:00|4068.2|4065.4|4067.2|4064.4|4072.3|4069.5|4062.3|4059.5|1092
1602752700000|2020-10-15 09:05:00|4066.8|4064|4066.2|4063.4|4067.2|4064.4|4056.5|4053.7|799
1602753000000|2020-10-15 09:10:00|4066.3|4063.5|4072.3|4069.5|4074.3|4071.5|4065.3|4062.5|891
1602753300000|2020-10-15 09:15:00|4072.2|4069.4|4067.3|4064.5|4075.3|4072.5|4066.3|4063.5|899
1602753600000|2020-10-15 09:20:00|4067.2|4064.4|4054.8|4052|4067.2|4064.4|4054.3|4051.5|1873
1602753900000|2020-10-15 09:25:00|4055.2|4052.4|4054.2|4051.4|4057.3|4054.5|4050.2|4047.4|1140
1602754200000|2020-10-15 09:30:00|4053.8|4051|4033.2|4030.4|4054.8|4052|4031.8|4029|2110
1602754500000|2020-10-15 09:35:00|4033.3|4030.5|4021.3|4018.5|4036.2|4033.4|4016.2|4013.4|1833
1602754800000|2020-10-15 09:40:00|4021.2|4018.4|4024.2|4021.4|4026.2|4023.4|4015.3|4012.5|1201
1602755100000|2020-10-15 09:45:00|4023.2|4020.4|4033.3|4030.5|4036.2|4033.4|4016.8|4014|2091
1602755400000|2020-10-15 09:50:00|4033.2|4030.4|4038.3|4035.5|4043.3|4040.5|4032.2|4029.4|981
1602755700000|2020-10-15 09:55:00|4038.8|4036|4033.4|4030.6|4039.2|4036.4|4032.8|4030|583
1602756000000|2020-10-15 10:00:00|4033.2|4030.4|4029.8|4027|4035.4|4032.6|4029.2|4026.4|447
1602756300000|2020-10-15 10:05:00|4029.4|4026.6|4024.4|4021.6|4030.8|4028|4024.4|4021.6|748
1602756600000|2020-10-15 10:10:00|4024.8|4022|4018.2|4015.4|4031.4|4028.6|4018.2|4015.4|936
1602756900000|2020-10-15 10:15:00|4018.8|4016|4019.8|4017|4021.4|4018.6|4009.8|4007|1371
1602757200000|2020-10-15 10:20:00|4019.4|4016.6|4013.3|4010.5|4021.3|4018.5|4009.3|4006.5|916
1602757500000|2020-10-15 10:25:00|4013.4|4010.6|4024.3|4021.5|4024.3|4021.5|4012.3|4009.5|531
1602757800000|2020-10-15 10:30:00|4024.1|4021.3|4026.3|4023.5|4028.8|4026|4022.3|4019.5|678
1602758100000|2020-10-15 10:35:00|4026.4|4023.6|4027.3|4024.5|4033.3|4030.5|4025.3|4022.5|644
1602758400000|2020-10-15 10:40:00|4027.2|4024.4|4037.3|4034.5|4037.8|4035|4024.3|4021.5|735
1602758700000|2020-10-15 10:45:00|4037.8|4035|4039.3|4036.5|4041.3|4038.5|4033.3|4030.5|515
1602759000000|2020-10-15 10:50:00|4039.4|4036.6|4037.3|4034.5|4042.4|4039.6|4037.3|4034.5|530
1602759300000|2020-10-15 10:55:00|4037.4|4034.6|4034.3|4031.5|4041.8|4039|4033.3|4030.5|506
1602759600000|2020-10-15 11:00:00|4035.3|4032.5|4034.8|4032|4040.8|4038|4034.3|4031.5|418
1602759900000|2020-10-15 11:05:00|4034.3|4031.5|4031.3|4028.5|4034.3|4031.5|4028.8|4026|479
1602760200000|2020-10-15 11:10:00|4030.3|4027.5|4021.4|4018.6|4033.3|4030.5|4021.3|4018.5|440
1602760500000|2020-10-15 11:15:00|4021.3|4018.5|4022.2|4019.4|4023.2|4020.4|4018.2|4015.4|1050
1602760800000|2020-10-15 11:20:00|4021.7|4018.9|4022.2|4019.4|4027.2|4024.4|4021.3|4018.5|405
1602761100000|2020-10-15 11:25:00|4021.7|4018.9|4027.3|4024.5|4027.3|4024.5|4019.2|4016.4|1613
1602761400000|2020-10-15 11:30:00|4027.4|4024.6|4023.2|4020.4|4031.2|4028.4|4022.3|4019.5|831
1602761700000|2020-10-15 11:35:00|4022.3|4019.5|4014.3|4011.5|4023.7|4020.9|4014.3|4011.5|580
1602762000000|2020-10-15 11:40:00|4014.2|4011.4|4015.3|4012.5|4020.3|4017.5|4011.3|4008.5|757
1602762300000|2020-10-15 11:45:00|4015.2|4012.4|4001.2|3998.4|4017.3|4014.5|3997.3|3994.5|2166
1602762600000|2020-10-15 11:50:00|4001.3|3998.5|3990.3|3987.5|4002.3|3999.5|3988.3|3985.5|2551
1602762900000|2020-10-15 11:55:00|3990.2|3987.4|3992.2|3989.4|3996.2|3993.4|3986.2|3983.4|1384
1602763200000|2020-10-15 12:00:00|3992.1|3989.3|3982.2|3979.4|3992.1|3989.3|3969.2|3966.4|3433
1602763500000|2020-10-15 12:05:00|3981.3|3978.5|3984.2|3981.4|3985.2|3982.4|3976.3|3973.5|971
1602763800000|2020-10-15 12:10:00|3983.2|3980.4|3984.3|3981.5|3987.2|3984.4|3978.2|3975.4|851
1602764100000|2020-10-15 12:15:00|3984.2|3981.4|3991.3|3988.5|3994.2|3991.4|3976.8|3974|1400
1602764400000|2020-10-15 12:20:00|3991.2|3988.4|3986.3|3983.5|3991.3|3988.5|3983.3|3980.5|735
1602764700000|2020-10-15 12:25:00|3987.2|3984.4|3989.3|3986.5|3990.2|3987.4|3983.3|3980.5|382
1602765000000|2020-10-15 12:30:00|3989.2|3986.4|3984.3|3981.5|3989.3|3986.5|3978.2|3975.4|1046
1602765300000|2020-10-15 12:35:00|3984.2|3981.4|3986.4|3983.6|3994.8|3992|3980.3|3977.5|1334
1602765600000|2020-10-15 12:40:00|3986.2|3983.4|3988.4|3985.6|3993.4|3990.6|3981.3|3978.5|686
1602765900000|2020-10-15 12:45:00|3988.3|3985.5|3990.4|3987.6|3995.4|3992.6|3987.4|3984.6|1895
1602766200000|2020-10-15 12:50:00|3989.9|3987.1|3994.4|3991.6|3995.5|3992.7|3988.4|3985.6|1275
1602766500000|2020-10-15 12:55:00|3994.5|3991.7|3993.4|3990.6|3995.4|3992.6|3988.4|3985.6|753
1602766800000|2020-10-15 13:00:00|3992.4|3989.6|3971.5|3968.7|3992.4|3989.6|3966.5|3963.7|3929
1602767100000|2020-10-15 13:05:00|3971.4|3968.6|3961.4|3958.6|3974.4|3971.6|3949.4|3946.6|5548
1602767400000|2020-10-15 13:10:00|3961.9|3959.1|3975.5|3972.7|3976.4|3973.6|3957.3|3954.5|2219
1602767700000|2020-10-15 13:15:00|3975.4|3972.6|3986.4|3983.6|3986.5|3983.7|3969.5|3966.7|1286
1602768000000|2020-10-15 13:20:00|3985.5|3982.7|3982.4|3979.6|3988.4|3985.6|3979.4|3976.6|1926
1602768300000|2020-10-15 13:25:00|3982.3|3979.5|3988.5|3985.7|3995.5|3992.7|3975.5|3972.7|1924
1602768600000|2020-10-15 13:30:00|3988.4|3985.6|3997.5|3994.7|3998.5|3995.7|3978.4|3975.6|2432
1602768900000|2020-10-15 13:35:00|3998.4|3995.6|3993.5|3990.7|4000.4|3997.6|3990.4|3987.6|1759
1602769200000|2020-10-15 13:40:00|3993.4|3990.6|3992|3989.2|3996.4|3993.6|3988.4|3985.6|1010
1602769500000|2020-10-15 13:45:00|3991.5|3988.7|4000.5|3997.7|4006.5|4003.7|3989.5|3986.7|2266
1602769800000|2020-10-15 13:50:00|4001.4|3998.6|3998.5|3995.7|4005.5|4002.7|3993.4|3990.6|3121
1602770100000|2020-10-15 13:55:00|3999|3996.2|3997.5|3994.7|4002.4|3999.6|3987.5|3984.7|1468
1602770400000|2020-10-15 14:00:00|3997.4|3994.6|4013.4|4010.6|4016.4|4013.6|3990.5|3987.7|3532
1602770700000|2020-10-15 14:05:00|4014.4|4011.6|4006.3|4003.5|4015.5|4012.7|4002.3|3999.5|3514
1602771000000|2020-10-15 14:10:00|4006.2|4003.4|4001.3|3998.5|4007.4|4004.6|3994.4|3991.6|1548
1602771300000|2020-10-15 14:15:00|4000.9|3998.1|4012.3|4009.5|4015.3|4012.5|3999.3|3996.5|1213
1602771600000|2020-10-15 14:20:00|4011.9|4009.1|4015.3|4012.5|4024.4|4021.6|4011.9|4009.1|1804
1602771900000|2020-10-15 14:25:00|4015.4|4012.6|4013.4|4010.6|4018.3|4015.5|4009.4|4006.6|754
1602772200000|2020-10-15 14:30:00|4013.3|4010.5|4015.4|4012.6|4020.4|4017.6|4009.4|4006.6|1694
1602772500000|2020-10-15 14:35:00|4015.3|4012.5|4020.3|4017.5|4020.4|4017.6|4007.4|4004.6|1256
1602772800000|2020-10-15 14:40:00|4020.4|4017.6|4007.3|4004.5|4024.4|4021.6|4006.4|4003.6|1607
1602773100000|2020-10-15 14:45:00|4007.4|4004.6|4007.4|4004.6|4013.3|4010.5|4003.4|4000.6|1219
1602773400000|2020-10-15 14:50:00|4008.4|4005.6|4003.4|4000.6|4012.4|4009.6|4002.4|3999.6|921
1602773700000|2020-10-15 14:55:00|4003.3|4000.5|4004.5|4001.7|4007.9|4005.1|3996.5|3993.7|2081
1602774000000|2020-10-15 15:00:00|4005.5|4002.7|4017.5|4014.7|4035.3|4032.5|4005.5|4002.7|7247
1602774300000|2020-10-15 15:05:00|4016.9|4014.1|4028.5|4025.7|4029.9|4027.1|4010.5|4007.7|2987
1602774600000|2020-10-15 15:10:00|4028|4025.2|4025.3|4022.5|4038.6|4035.8|4023.3|4020.5|3147
1602774900000|2020-10-15 15:15:00|4025.2|4022.4|4050.5|4047.7|4051.5|4048.7|4020.3|4017.5|3510
1602775200000|2020-10-15 15:20:00|4050.4|4047.6|4052.6|4049.8|4056.5|4053.7|4044.5|4041.7|3745
1602775500000|2020-10-15 15:25:00|4052.5|4049.7|4048.5|4045.7|4054.5|4051.7|4040.5|4037.7|2457
1602775800000|2020-10-15 15:30:00|4048.6|4045.8|4060.6|4057.8|4060.6|4057.8|4045.2|4042.4|2232
1602776100000|2020-10-15 15:35:00|4061|4058.2|4054.6|4051.8|4063.6|4060.8|4052.6|4049.8|1243
1602776400000|2020-10-15 15:40:00|4055.5|4052.7|4062.5|4059.7|4064.5|4061.7|4055.5|4052.7|1147
1602776700000|2020-10-15 15:45:00|4062.6|4059.8|4052.5|4049.7|4069.4|4066.6|4046.5|4043.7|2324
1602777000000|2020-10-15 15:50:00|4052.6|4049.8|4054.6|4051.8|4057.5|4054.7|4050.6|4047.8|847
1602777300000|2020-10-15 15:55:00|4054.5|4051.7|4040.6|4037.8|4057.5|4054.7|4040.6|4037.8|1532
1602777600000|2020-10-15 16:00:00|4041.6|4038.8|4046.6|4043.8|4048.7|4045.9|4038.5|4035.7|1498
1602777900000|2020-10-15 16:05:00|4046.5|4043.7|4046.6|4043.8|4051.6|4048.8|4046.5|4043.7|890
1602778200000|2020-10-15 16:10:00|4047.6|4044.8|4053.2|4050.4|4056.6|4053.8|4046.6|4043.8|2940
1602778500000|2020-10-15 16:15:00|4052.6|4049.8|4048.7|4045.9|4053.2|4050.4|4046.7|4043.9|413
1602778800000|2020-10-15 16:20:00|4049.2|4046.4|4051.6|4048.8|4052.6|4049.8|4048.2|4045.4|544
1602779100000|2020-10-15 16:25:00|4051.7|4048.9|4052.1|4049.3|4055.6|4052.8|4047.6|4044.8|1106
1602779400000|2020-10-15 16:30:00|4051.6|4048.8|4042.6|4039.8|4052.6|4049.8|4041.6|4038.8|737
1602779700000|2020-10-15 16:35:00|4043.5|4040.7|4050.6|4047.8|4051.6|4048.8|4042.6|4039.8|777
1602780000000|2020-10-15 16:40:00|4050.7|4047.9|4055.6|4052.8|4058.6|4055.8|4050.6|4047.8|1314
1602780300000|2020-10-15 16:45:00|4054.7|4051.9|4056.8|4054|4058.7|4055.9|4051.8|4049|401
1602780600000|2020-10-15 16:50:00|4056.7|4053.9|4062.7|4059.9|4062.7|4059.9|4054.6|4051.8|743
1602780900000|2020-10-15 16:55:00|4061.7|4058.9|4079.7|4076.9|4081.2|4078.4|4061.7|4058.9|2445
1602781200000|2020-10-15 17:00:00|4080.7|4077.9|4087.7|4084.9|4088.7|4085.9|4076.7|4073.9|1255
1602781500000|2020-10-15 17:05:00|4087.8|4085|4094.7|4091.9|4095.7|4092.9|4086.7|4083.9|1758
1602781800000|2020-10-15 17:10:00|4094.8|4092|4097.7|4094.9|4099.7|4096.9|4091.7|4088.9|1273
1602782100000|2020-10-15 17:15:00|4097.8|4095|4109.7|4106.9|4111.7|4108.9|4096.6|4093.8|2682
1602782400000|2020-10-15 17:20:00|4109.8|4107|4108.7|4105.9|4115.7|4112.9|4105.7|4102.9|1623
1602782700000|2020-10-15 17:25:00|4108.6|4105.8|4113.6|4110.8|4116.6|4113.8|4108.6|4105.8|1390
1602783000000|2020-10-15 17:30:00|4113.1|4110.3|4107.8|4105|4117.2|4113.8|4106.7|4103.9|3087
1602783300000|2020-10-15 17:35:00|4108.7|4105.9|4104.6|4101.8|4113.2|4110.4|4104.6|4101.8|1244
1602783600000|2020-10-15 17:40:00|4104.1|4101.3|4109.6|4106.8|4110.7|4107.9|4103.6|4100.8|928
1602783900000|2020-10-15 17:45:00|4108.7|4105.9|4098.6|4095.8|4110.1|4107.3|4096.6|4093.8|1329
1602784200000|2020-10-15 17:50:00|4098.7|4095.9|4106.6|4103.8|4107.7|4104.9|4098.7|4095.9|919
1602784500000|2020-10-15 17:55:00|4105.7|4102.9|4106.6|4103.8|4108.1|4105.3|4102.6|4099.8|766
1602784800000|2020-10-15 18:00:00|4105.6|4102.8|4098.7|4095.9|4107.7|4104.9|4093.7|4090.9|1157
1602785100000|2020-10-15 18:05:00|4097.7|4094.9|4093.7|4090.9|4100.7|4097.9|4093.7|4090.9|827
1602785400000|2020-10-15 18:10:00|4094.6|4091.8|4095.7|4092.9|4097.7|4094.9|4093.1|4090.3|910
1602785700000|2020-10-15 18:15:00|4095.6|4092.8|4093.6|4090.8|4095.7|4092.9|4091.7|4088.9|665
1602786000000|2020-10-15 18:20:00|4093.7|4090.9|4095.7|4092.9|4098.7|4095.9|4092.7|4089.9|1000
1602786300000|2020-10-15 18:25:00|4095.8|4093|4121.7|4118.9|4125.7|4122.9|4095.6|4092.8|8013
1602786600000|2020-10-15 18:30:00|4120.8|4118|4118.8|4116|4121.7|4118.9|4114.8|4112|2483
1602786900000|2020-10-15 18:35:00|4118.7|4115.9|4118.8|4116|4120.7|4117.9|4117.7|4114.9|976
1602787200000|2020-10-15 18:40:00|4119.7|4116.9|4115.8|4113|4120.3|4117.5|4115.7|4112.9|1001
1602787500000|2020-10-15 18:45:00|4115.7|4112.9|4112.7|4109.9|4116.7|4113.9|4111.8|4109|1086
1602787800000|2020-10-15 18:50:00|4112.8|4110|4115.7|4112.9|4116.7|4113.9|4112.7|4109.9|427
1602788100000|2020-10-15 18:55:00|4115.3|4112.5|4117.9|4115.1|4117.9|4115.1|4114.8|4112|411
1602788400000|2020-10-15 19:00:00|4117.8|4115|4118.9|4116.1|4121.7|4118.9|4116.9|4114.1|641
1602788700000|2020-10-15 19:05:00|4119.3|4116.5|4117.9|4115.1|4119.3|4116.5|4114.9|4112.1|358
1602789000000|2020-10-15 19:10:00|4117.8|4115|4116.8|4114|4120.9|4118.1|4116.7|4113.9|1082
1602789300000|2020-10-15 19:15:00|4116.7|4113.9|4118.9|4116.1|4119.9|4117.1|4116.7|4113.9|341
1602789600000|2020-10-15 19:20:00|4119.9|4117.1|4123.9|4121.1|4124.9|4122.1|4117.9|4115.1|557
1602789900000|2020-10-15 19:25:00|4124.8|4122|4123.9|4121.1|4125.9|4123.1|4122.9|4120.1|330
1602790200000|2020-10-15 19:30:00|4124.3|4121.5|4124.9|4122.1|4126.9|4124.1|4122.9|4120.1|639
1602790500000|2020-10-15 19:35:00|4124.8|4122|4124.9|4122.1|4126.9|4124.1|4123.9|4121.1|120
1602790800000|2020-10-15 19:40:00|4124.8|4122|4124.9|4122.1|4127|4124.2|4123.9|4121.1|414
1602791100000|2020-10-15 19:45:00|4124.8|4122|4121.9|4119.1|4124.9|4122.1|4121.9|4119.1|270
1602791400000|2020-10-15 19:50:00|4121|4118.2|4125.9|4123.1|4126.3|4123.5|4121|4118.2|326
1602791700000|2020-10-15 19:55:00|4125.8|4123|4126.9|4124.1|4126.9|4124.1|4123.9|4121.1|366
1602792000000|2020-10-15 20:00:00|4127|4124.2|4124.9|4122.1|4128.9|4126.1|4123.9|4121.1|186
1602792300000|2020-10-15 20:05:00|4125.3|4122.5|4126.9|4124.1|4127.9|4125.1|4124.9|4122.1|104
1602792600000|2020-10-15 20:10:00|4125.9|4123.1|4123.9|4121.1|4126.9|4124.1|4123.9|4121.1|243
1602792900000|2020-10-15 20:15:00|4124.8|4122|4124.8|4122|4125.9|4123.1|4123.9|4121.1|75
1602793200000|2020-10-15 20:20:00|4124.9|4122.1|4124.9|4122.1|4125.9|4123.1|4123.9|4121.1|47
1602793500000|2020-10-15 20:25:00|4124.8|4122|4122.9|4120.1|4124.9|4122.1|4122.9|4120.1|66
1602793800000|2020-10-15 20:30:00|4123.8|4121|4122.9|4120.1|4123.9|4121.1|4122.9|4120.1|160
1602794100000|2020-10-15 20:35:00|4123.8|4121|4121.9|4119.1|4123.8|4121|4120.9|4118.1|131
1602794400000|2020-10-15 20:40:00|4122|4119.2|4123.9|4121.1|4124.9|4122.1|4122|4119.2|771
1602794700000|2020-10-15 20:45:00|4124|4121.2|4117.9|4115.1|4126.9|4124.1|4117.9|4115.1|382
1602795000000|2020-10-15 20:50:00|4118.4|4115.6|4118.9|4116.1|4119.9|4117.1|4117.9|4115.1|108
1602795300000|2020-10-15 20:55:00|4119.4|4116.6|4118.4|4115.6|4119.9|4117.1|4117.9|4115.1|113
1602799200000|2020-10-15 22:00:00|4113.4|4110.6|4112.4|4109.6|4116.9|4114.1|4105.9|4103.1|376
1602799500000|2020-10-15 22:05:00|4112.9|4110.1|4113.5|4110.7|4116.9|4114.1|4112|4109.2|67
1602799800000|2020-10-15 22:10:00|4113.9|4111.1|4110|4107.2|4114.9|4112.1|4110|4107.2|30
1602800100000|2020-10-15 22:15:00|4109.5|4106.7|4108.4|4105.6|4110|4107.2|4108|4105.2|22
1602800400000|2020-10-15 22:20:00|4108|4105.2|4104.9|4102.1|4108|4105.2|4099.5|4096.7|90
1602800700000|2020-10-15 22:25:00|4105|4102.2|4103.9|4101.1|4105.9|4103.1|4101.9|4099.1|65
1602801000000|2020-10-15 22:30:00|4104|4101.2|4105.9|4103.1|4107.5|4104.7|4104|4101.2|20
1602801300000|2020-10-15 22:35:00|4106|4103.2|4109.4|4106.6|4109.9|4107.1|4105.9|4103.1|7
1602801600000|2020-10-15 22:40:00|4109|4106.2|4109|4106.2|4111.9|4109.1|4108.9|4106.1|106
1602801900000|2020-10-15 22:45:00|4109.9|4107.1|4110|4107.2|4111|4108.2|4109.9|4107.1|3
1602802200000|2020-10-15 22:50:00|4110.1|4107.3|4107|4104.2|4111|4108.2|4105.5|4102.7|152
1602802500000|2020-10-15 22:55:00|4107.1|4104.3|4108|4105.2|4109|4106.2|4107.1|4104.3|6
1602802800000|2020-10-15 23:00:00|4108.1|4105.3|4108.5|4105.7|4109.1|4106.2|4105.1|4102.3|22
1602803100000|2020-10-15 23:05:00|4108.7|4105.9|4114.6|4111.8|4115|4112.2|4108.7|4105.9|61
1602803400000|2020-10-15 23:10:00|4115|4112.2|4115.1|4112.3|4116.1|4113.3|4113.1|4110.3|8
1602803700000|2020-10-15 23:15:00|4115.6|4112.8|4112.1|4109.3|4116.5|4113.7|4112|4109.2|21
1602804000000|2020-10-15 23:20:00|4113.1|4110.3|4117.1|4114.3|4118|4115.2|4113.1|4110.3|24
1602804300000|2020-10-15 23:25:00|4117.6|4114.8|4122|4119.2|4126.1|4123.3|4117.6|4114.8|133
1602804600000|2020-10-15 23:30:00|4122.1|4119.3|4122|4119.2|4124|4121.2|4122|4119.2|15
1602804900000|2020-10-15 23:35:00|4122.1|4119.3|4123|4120.2|4123.1|4120.3|4121|4118.2|24
1602805200000|2020-10-15 23:40:00|4123.1|4120.3|4124|4121.2|4124|4121.2|4120.1|4117.3|35
1602805500000|2020-10-15 23:45:00|4123.9|4121.1|4117|4114.2|4123.9|4121.1|4115.6|4112.8|14
1602805800000|2020-10-15 23:50:00|4116.2|4113.4|4118.1|4115.3|4118.2|4115.4|4115.2|4112.4|14
1602806100000|2020-10-15 23:55:00|4118.2|4115.4|4116.1|4113.3|4118.2|4115.4|4114.1|4111.3|25
1602806400000|2020-10-16 00:00:00|4115.1|4112.3|4117.1|4114.3|4124.1|4121.3|4109.1|4106.3|169
1602806700000|2020-10-16 00:05:00|4118.1|4115.3|4118.2|4115.4|4123.2|4120.4|4116.1|4113.3|117
1602807000000|2020-10-16 00:10:00|4119.2|4116.4|4118.1|4115.3|4121.6|4118.8|4116.1|4113.3|79
1602807300000|2020-10-16 00:15:00|4119.1|4116.3|4118.6|4115.8|4120.1|4117.3|4114.2|4111.4|23
1602807600000|2020-10-16 00:20:00|4118.2|4115.4|4121.1|4118.3|4123.1|4120.3|4117.1|4114.3|48
1602807900000|2020-10-16 00:25:00|4120.2|4117.4|4123.2|4120.4|4124.1|4121.3|4119.1|4116.3|39
1602808200000|2020-10-16 00:30:00|4123.6|4120.8|4119.1|4116.3|4124.1|4121.3|4118.1|4115.3|18
1602808500000|2020-10-16 00:35:00|4119.2|4116.4|4125.1|4122.3|4129.2|4126.4|4119.2|4116.4|140
1602808800000|2020-10-16 00:40:00|4124.1|4121.3|4121.1|4118.3|4124.6|4121.8|4120.2|4117.4|21
1602809100000|2020-10-16 00:45:00|4121.2|4118.4|4122.1|4119.3|4123.1|4120.3|4121.1|4118.3|18
1602809400000|2020-10-16 00:50:00|4122.6|4119.8|4122.2|4119.4|4126.1|4123.3|4121.2|4118.4|19
1602809700000|2020-10-16 00:55:00|4122.6|4119.8|4121.2|4118.4|4122.6|4119.8|4119.1|4116.3|24
1602810000000|2020-10-16 01:00:00|4121.6|4118.8|4126.1|4123.3|4127.5|4124.7|4119.2|4116.4|76
1602810300000|2020-10-16 01:05:00|4125.2|4122.4|4119.1|4116.3|4125.2|4122.4|4118.1|4115.3|129
1602810600000|2020-10-16 01:10:00|4119.2|4116.4|4114.1|4111.3|4120.1|4117.3|4114.1|4111.3|73
1602810900000|2020-10-16 01:15:00|4114.2|4111.4|4109.2|4106.4|4116.1|4113.3|4109.1|4106.3|135
1602811200000|2020-10-16 01:20:00|4109.7|4106.9|4106.1|4103.3|4111.1|4108.3|4105.1|4102.3|98
1602811500000|2020-10-16 01:25:00|4106.2|4103.4|4105.1|4102.3|4108.1|4105.3|4105.1|4102.3|61
1602811800000|2020-10-16 01:30:00|4105.2|4102.4|4105.1|4102.3|4111.1|4108.3|4104.1|4101.3|100
1602812100000|2020-10-16 01:35:00|4105.2|4102.4|4106.2|4103.4|4107.2|4104.4|4104.2|4101.4|79
1602812400000|2020-10-16 01:40:00|4107.1|4104.3|4108.2|4105.4|4108.2|4105.4|4106.1|4103.3|34
1602812700000|2020-10-16 01:45:00|4109.1|4106.3|4104.1|4101.3|4109.2|4106.4|4104.1|4101.3|68
1602813000000|2020-10-16 01:50:00|4104.2|4101.4|4106.1|4103.3|4106.1|4103.3|4103.1|4100.3|33
1602813300000|2020-10-16 01:55:00|4106|4103.2|4105.1|4102.3|4109.1|4106.3|4103.1|4100.3|143
1602813600000|2020-10-16 02:00:00|4103.1|4100.3|4102.1|4099.3|4104.2|4101.4|4098.1|4095.3|96
1602813900000|2020-10-16 02:05:00|4102.2|4099.4|4095.2|4092.4|4103.1|4100.3|4094.1|4091.3|149
1602814200000|2020-10-16 02:10:00|4095.1|4092.3|4098.1|4095.3|4098.2|4095.4|4093.2|4090.4|58
1602814500000|2020-10-16 02:15:00|4098.2|4095.4|4098.1|4095.3|4100.1|4097.3|4097.1|4094.3|37
1602814800000|2020-10-16 02:20:00|4098.2|4095.4|4095.3|4092.5|4100.2|4097.4|4094.3|4091.5|32
1602815100000|2020-10-16 02:25:00|4095.2|4092.4|4090.3|4087.5|4097.2|4094.4|4086.8|4084|180
1602815400000|2020-10-16 02:30:00|4090.7|4087.9|4089.2|4086.4|4094.2|4091.4|4088.3|4085.5|59
1602815700000|2020-10-16 02:35:00|4089.3|4086.5|4095.2|4092.4|4095.2|4092.4|4089.2|4086.4|95
1602816000000|2020-10-16 02:40:00|4094.2|4091.4|4095.2|4092.4|4096.2|4093.4|4092.2|4089.4|30
1602816300000|2020-10-16 02:45:00|4095.3|4092.5|4092.3|4089.5|4096.2|4093.4|4091.7|4088.9|18
1602816600000|2020-10-16 02:50:00|4093.2|4090.4|4090.2|4087.4|4093.3|4090.5|4089.3|4086.5|37
1602816900000|2020-10-16 02:55:00|4090.3|4087.5|4090.2|4087.4|4091.3|4088.5|4089.3|4086.5|21
1602817200000|2020-10-16 03:00:00|4090.3|4087.5|4092.3|4089.5|4094.2|4091.4|4090.2|4087.4|43
1602817500000|2020-10-16 03:05:00|4093.2|4090.4|4089.3|4086.5|4093.2|4090.4|4086.2|4083.4|127
1602817800000|2020-10-16 03:10:00|4089.2|4086.4|4087.3|4084.5|4089.3|4086.5|4087.2|4084.4|28
1602818100000|2020-10-16 03:15:00|4087.2|4084.4|4086.3|4083.5|4088.3|4085.5|4083.7|4080.9|183
1602818400000|2020-10-16 03:20:00|4087.3|4084.5|4086.3|4083.5|4087.3|4084.5|4084.2|4081.4|88
1602818700000|2020-10-16 03:25:00|4086.2|4083.4|4078.3|4075.5|4086.2|4083.4|4077.3|4074.5|142
1602819000000|2020-10-16 03:30:00|4079.3|4076.5|4079.3|4076.5|4081.7|4078.9|4076.3|4073.5|66
1602819300000|2020-10-16 03:35:00|4079.2|4076.4|4080.3|4077.5|4082.3|4079.5|4079.2|4076.4|43
1602819600000|2020-10-16 03:40:00|4079.3|4076.5|4080.3|4077.5|4082.2|4079.4|4078.3|4075.5|47
1602819900000|2020-10-16 03:45:00|4081.2|4078.4|4083.3|4080.5|4085.3|4082.5|4081.2|4078.4|50
1602820200000|2020-10-16 03:50:00|4083.2|4080.4|4086.2|4083.4|4086.3|4083.5|4082.3|4079.5|31
1602820500000|2020-10-16 03:55:00|4085.8|4083|4084.3|4081.5|4086.3|4083.5|4083.3|4080.5|25
1602820800000|2020-10-16 04:00:00|4085.2|4082.4|4085.3|4082.5|4086.3|4083.5|4083.8|4081|18
1602821100000|2020-10-16 04:05:00|4085.2|4082.4|4083.3|4080.5|4085.3|4082.5|4082.3|4079.5|36
1602821400000|2020-10-16 04:10:00|4083.8|4081|4079.3|4076.5|4084.3|4081.5|4078.3|4075.5|19
1602821700000|2020-10-16 04:15:00|4080.2|4077.4|4077.3|4074.5|4080.3|4077.5|4077.3|4074.5|30
1602822000000|2020-10-16 04:20:00|4078.2|4075.4|4077.3|4074.5|4079.3|4076.5|4076.2|4073.4|46
1602822300000|2020-10-16 04:25:00|4077.2|4074.4|4073.2|4070.4|4078.2|4075.4|4072.3|4069.5|146
1602822600000|2020-10-16 04:30:00|4073.3|4070.5|4081.2|4078.4|4081.3|4078.5|4073.3|4070.5|58
1602822900000|2020-10-16 04:35:00|4081.3|4078.5|4081.3|4078.5|4083.2|4080.4|4081.2|4078.4|27
1602823200000|2020-10-16 04:40:00|4082.2|4079.4|4081.3|4078.5|4084.2|4081.4|4081.2|4078.4|15
1602823500000|2020-10-16 04:45:00|4082.3|4079.5|4082.3|4079.5|4083.2|4080.4|4081.2|4078.4|14
1602823800000|2020-10-16 04:50:00|4082.8|4080|4081.2|4078.4|4083.3|4080.5|4081.2|4078.4|34
1602824100000|2020-10-16 04:55:00|4081.3|4078.5|4080.3|4077.5|4082.8|4080|4079.3|4076.5|50
1602824400000|2020-10-16 05:00:00|4079.4|4076.6|4086.3|4083.5|4087.4|4084.6|4079.3|4076.5|100
1602824700000|2020-10-16 05:05:00|4086.4|4083.6|4083.4|4080.6|4088.3|4085.5|4083.4|4080.6|31
1602825000000|2020-10-16 05:10:00|4083.8|4081|4084.3|4081.5|4087.3|4084.5|4082.3|4079.5|54
1602825300000|2020-10-16 05:15:00|4084.4|4081.6|4083.4|4080.6|4085.4|4082.6|4083.4|4080.6|17
1602825600000|2020-10-16 05:20:00|4083.3|4080.5|4080.4|4077.6|4084.4|4081.6|4080.4|4077.6|23
1602825900000|2020-10-16 05:25:00|4081.4|4078.6|4081.4|4078.6|4082.4|4079.6|4078.4|4075.6|24
1602826200000|2020-10-16 05:30:00|4082.4|4079.6|4079.3|4076.5|4083.3|4080.5|4077.3|4074.5|156
1602826500000|2020-10-16 05:35:00|4079.4|4076.6|4084.3|4081.5|4085.4|4082.6|4077.3|4074.5|95
1602826800000|2020-10-16 05:40:00|4084.4|4081.6|4089.4|4086.6|4089.4|4086.6|4083.4|4080.6|85
1602827100000|2020-10-16 05:45:00|4089.3|4086.5|4087.8|4085|4089.4|4086.6|4086.4|4083.6|46
1602827400000|2020-10-16 05:50:00|4088.3|4085.5|4088.3|4085.5|4089.4|4086.6|4087.3|4084.5|65
1602827700000|2020-10-16 05:55:00|4087.9|4085.1|4085.4|4082.6|4089.4|4086.6|4085.4|4082.6|41
1602828000000|2020-10-16 06:00:00|4085.3|4082.5|4085.4|4082.6|4088.4|4085.6|4084.4|4081.6|92
1602828300000|2020-10-16 06:05:00|4085.3|4082.5|4087.4|4084.6|4087.4|4084.6|4084.9|4082.1|39
1602828600000|2020-10-16 06:10:00|4087.3|4084.5|4079.9|4077.1|4088.4|4085.6|4079.4|4076.6|46
1602828900000|2020-10-16 06:15:00|4080.4|4077.6|4076.4|4073.6|4080.4|4077.6|4073.4|4070.6|169
1602829200000|2020-10-16 06:20:00|4076.9|4074.1|4073.4|4070.6|4078.4|4075.6|4068.4|4065.6|97
1602829500000|2020-10-16 06:25:00|4073.3|4070.5|4066.4|4063.6|4073.4|4070.6|4065.4|4062.6|151
1602829800000|2020-10-16 06:30:00|4066.5|4063.7|4072.4|4069.6|4072.4|4069.6|4065.4|4062.6|77
1602830100000|2020-10-16 06:35:00|4072.5|4069.7|4074.4|4071.6|4074.9|4072.1|4069.4|4066.6|60
1602830400000|2020-10-16 06:40:00|4075.4|4072.6|4078.4|4075.6|4082.3|4079.5|4074.4|4071.6|146
1602830700000|2020-10-16 06:45:00|4077.9|4075.1|4069.4|4066.6|4079.4|4076.6|4066.4|4063.6|211
1602831000000|2020-10-16 06:50:00|4069.5|4066.7|4070.4|4067.6|4072.4|4069.6|4068.9|4066.1|108
1602831300000|2020-10-16 06:55:00|4071.4|4068.6|4075.9|4073.1|4076.4|4073.6|4069.4|4066.6|101
1602831600000|2020-10-16 07:00:00|4075.4|4072.6|4081.3|4078.5|4087.3|4084.5|4074.4|4071.6|251
1602831900000|2020-10-16 07:05:00|4080.4|4077.6|4082.3|4079.5|4089.4|4086.6|4075.4|4072.6|233
1602832200000|2020-10-16 07:10:00|4082.4|4079.6|4080.4|4077.6|4091.3|4088.5|4079.3|4076.5|274
1602832500000|2020-10-16 07:15:00|4081.3|4078.5|4084.4|4081.6|4085.3|4082.5|4076.4|4073.6|166
1602832800000|2020-10-16 07:20:00|4085.3|4082.5|4078.4|4075.6|4089.4|4086.6|4075.4|4072.6|141
1602833100000|2020-10-16 07:25:00|4079.4|4076.6|4084.4|4081.6|4086.4|4083.6|4079.4|4076.6|67
1602833400000|2020-10-16 07:30:00|4083.4|4080.6|4080.9|4078.1|4091.4|4088.6|4079.4|4076.6|278
1602833700000|2020-10-16 07:35:00|4080.5|4077.7|4090.4|4087.6|4091.4|4088.6|4079.9|4077.1|213
1602834000000|2020-10-16 07:40:00|4090.5|4087.7|4098.4|4095.6|4100.4|4097.6|4090.4|4087.6|201
1602834300000|2020-10-16 07:45:00|4097.5|4094.7|4104.4|4101.6|4104.4|4101.6|4096.4|4093.6|161
1602834600000|2020-10-16 07:50:00|4103.4|4100.6|4103.4|4100.6|4105.4|4102.6|4102.4|4099.6|148
1602834900000|2020-10-16 07:55:00|4103.9|4101.1|4107.5|4104.7|4109.5|4106.7|4103.4|4100.6|361
1602835200000|2020-10-16 08:00:00|4107.9|4105.1|4100.4|4097.6|4109.4|4106.6|4099.4|4096.6|220
1602835500000|2020-10-16 08:05:00|4100.5|4097.7|4103.4|4100.6|4105.4|4102.6|4100.5|4097.7|97
1602835800000|2020-10-16 08:10:00|4103.5|4100.7|4096.5|4093.7|4103.5|4100.7|4096.4|4093.6|102
1602836100000|2020-10-16 08:15:00|4096.4|4093.6|4094.9|4092.1|4099.3|4096.5|4091.5|4088.7|101
1602836400000|2020-10-16 08:20:00|4095.4|4092.6|4093.5|4090.7|4095.4|4092.6|4088.4|4085.6|247
1602836700000|2020-10-16 08:25:00|4093.4|4090.6|4097.5|4094.7|4099.4|4096.6|4092.4|4089.6|215
1602837000000|2020-10-16 08:30:00|4097.4|4094.6|4103.5|4100.7|4106.9|4104.1|4095.5|4092.7|280
1602837300000|2020-10-16 08:35:00|4103.4|4100.6|4107.4|4104.6|4108.4|4105.6|4103.4|4100.6|190
1602837600000|2020-10-16 08:40:00|4106.4|4103.6|4095.4|4092.6|4108.4|4105.6|4093.4|4090.6|209
1602837900000|2020-10-16 08:45:00|4095.5|4092.7|4090.4|4087.6|4098.5|4095.7|4090|4087.2|99
1602838200000|2020-10-16 08:50:00|4090.3|4087.5|4094.5|4091.7|4094.5|4091.7|4089.4|4086.6|125
1602838500000|2020-10-16 08:55:00|4095.4|4092.6|4102.4|4099.6|4104.4|4101.6|4094.5|4091.7|138
1602838800000|2020-10-16 09:00:00|4101.4|4098.6|4102.4|4099.6|4104.4|4101.6|4099.4|4096.6|581
1602839100000|2020-10-16 09:05:00|4102.5|4099.7|4096.5|4093.7|4102.5|4099.7|4094.4|4091.6|106
1602839400000|2020-10-16 09:10:00|4096.4|4093.6|4090.4|4087.6|4097.9|4095.1|4088.4|4085.6|84
1602839700000|2020-10-16 09:15:00|4090|4087.2|4096.5|4093.7|4097.4|4094.6|4083.5|4080.7|198
1602840000000|2020-10-16 09:20:00|4097|4094.2|4083.5|4080.7|4098.9|4096.1|4082.5|4079.7|78
1602840300000|2020-10-16 09:25:00|4084.4|4081.6|4073.5|4070.7|4084.5|4081.7|4071.5|4068.7|360
1602840600000|2020-10-16 09:30:00|4074.4|4071.6|4076.4|4073.6|4078.4|4075.6|4069.4|4066.6|205
1602840900000|2020-10-16 09:35:00|4075.9|4073.1|4075|4072.2|4080.5|4077.7|4074.4|4071.6|84
1602841200000|2020-10-16 09:40:00|4074.5|4071.7|4077.5|4074.7|4079.4|4076.6|4073.5|4070.7|100
1602841500000|2020-10-16 09:45:00|4077.4|4074.6|4064.5|4061.7|4077.4|4074.6|4061.5|4058.7|692
1602841800000|2020-10-16 09:50:00|4064.4|4061.6|4066|4063.2|4067.5|4064.7|4061|4058.2|380
1602842100000|2020-10-16 09:55:00|4065.5|4062.7|4065.5|4062.7|4070.5|4067.7|4063.5|4060.7|128
1602842400000|2020-10-16 10:00:00|4064.5|4061.7|4062.5|4059.7|4065|4062.2|4059.5|4056.7|109
1602842700000|2020-10-16 10:05:00|4062.4|4059.6|4069.5|4066.7|4069.6|4066.8|4053.5|4050.7|302
1602843000000|2020-10-16 10:10:00|4069.6|4066.8|4069.5|4066.7|4072.6|4069.8|4067.6|4064.8|98
1602843300000|2020-10-16 10:15:00|4069|4066.2|4074.5|4071.7|4075.5|4072.7|4066.6|4063.8|171
1602843600000|2020-10-16 10:20:00|4074.6|4071.8|4080.5|4077.7|4082.5|4079.7|4074.6|4071.8|148
1602843900000|2020-10-16 10:25:00|4080.4|4077.6|4087.5|4084.7|4087.6|4084.8|4079.5|4076.7|146
1602844200000|2020-10-16 10:30:00|4086.6|4083.8|4085|4082.2|4087.5|4084.7|4082.5|4079.7|154
1602844500000|2020-10-16 10:35:00|4085.5|4082.7|4084.5|4081.7|4089.5|4086.7|4081.5|4078.7|411
1602844800000|2020-10-16 10:40:00|4083.5|4080.7|4087.5|4084.7|4088.5|4085.7|4083.5|4080.7|110
1602845100000|2020-10-16 10:45:00|4087.6|4084.8|4084.5|4081.7|4087.6|4084.8|4083.5|4080.7|68
1602845400000|2020-10-16 10:50:00|4084|4081.2|4074.6|4071.8|4085.5|4082.7|4072.5|4069.7|212
1602845700000|2020-10-16 10:55:00|4074.5|4071.7|4079.6|4076.8|4081.5|4078.7|4073.5|4070.7|87
1602846000000|2020-10-16 11:00:00|4079.5|4076.7|4077.5|4074.7|4082.5|4079.7|4074.5|4071.7|58
1602846300000|2020-10-16 11:05:00|4077.6|4074.8|4081.5|4078.7|4085.5|4082.7|4077.5|4074.7|71
1602846600000|2020-10-16 11:10:00|4082|4079.2|4075.5|4072.7|4083.5|4080.7|4074.5|4071.7|62
1602846900000|2020-10-16 11:15:00|4075.4|4072.6|4075.5|4072.7|4077.6|4074.8|4071|4068.2|337
1602847200000|2020-10-16 11:20:00|4075.6|4072.8|4083.5|4080.7|4084.5|4081.7|4075.5|4072.7|147
1602847500000|2020-10-16 11:25:00|4084.5|4081.7|4086.5|4083.7|4090.5|4087.7|4084.5|4081.7|372
1602847800000|2020-10-16 11:30:00|4087|4084.2|4086.5|4083.7|4093.5|4090.7|4085.5|4082.7|237
1602848100000|2020-10-16 11:35:00|4086.6|4083.8|4084.6|4081.8|4088.5|4085.7|4082.5|4079.7|113
1602848400000|2020-10-16 11:40:00|4084.5|4081.7|4086.5|4083.7|4089.5|4086.7|4083.5|4080.7|240
1602848700000|2020-10-16 11:45:00|4086.4|4083.6|4091.5|4088.7|4092.6|4089.8|4085.5|4082.7|167
1602849000000|2020-10-16 11:50:00|4090.6|4087.8|4093.5|4090.7|4095.6|4092.8|4090.6|4087.8|178
1602849300000|2020-10-16 11:55:00|4094.5|4091.7|4083.5|4080.7|4094.5|4091.7|4082.5|4079.7|299
1602849600000|2020-10-16 12:00:00|4082.6|4079.8|4078.6|4075.8|4085.5|4082.7|4077.5|4074.7|283
1602849900000|2020-10-16 12:05:00|4078.5|4075.7|4079.6|4076.8|4081.5|4078.7|4076.5|4073.7|178
1602850200000|2020-10-16 12:10:00|4079.5|4076.7|4078.5|4075.7|4081.5|4078.7|4077.5|4074.7|52
1602850500000|2020-10-16 12:15:00|4078.6|4075.8|4081.5|4078.7|4083.6|4080.8|4074.6|4071.8|60
1602850800000|2020-10-16 12:20:00|4082.5|4079.7|4077.7|4074.9|4083.7|4080.9|4076.5|4073.7|1186
1602851100000|2020-10-16 12:25:00|4077.6|4074.8|4082.6|4079.8|4082.6|4079.8|4076.7|4073.9|2140
1602851400000|2020-10-16 12:30:00|4082.2|4079.4|4092.7|4089.9|4093.7|4090.9|4082.2|4079.4|483
1602851700000|2020-10-16 12:35:00|4091.7|4088.9|4092.7|4089.9|4099.7|4096.9|4088.7|4085.9|326
1602852000000|2020-10-16 12:40:00|4092.6|4089.8|4089.7|4086.9|4096.6|4093.8|4089.7|4086.9|255
1602852300000|2020-10-16 12:45:00|4089.6|4086.8|4083.7|4080.9|4089.7|4086.9|4077.7|4074.9|436
1602852600000|2020-10-16 12:50:00|4082.7|4079.9|4083.7|4080.9|4084.7|4081.9|4077.2|4074.4|524
1602852900000|2020-10-16 12:55:00|4082.7|4079.9|4082.7|4079.9|4087.7|4084.9|4078.7|4075.9|202
1602853200000|2020-10-16 13:00:00|4081.7|4078.9|4077.7|4074.9|4092.6|4089.8|4074.7|4071.9|1037
1602853500000|2020-10-16 13:05:00|4077.2|4074.4|4070.7|4067.9|4080.8|4078|4067.7|4064.9|624
1602853800000|2020-10-16 13:10:00|4070.6|4067.8|4069.8|4067|4073.7|4070.9|4065.8|4063|762
1602854100000|2020-10-16 13:15:00|4069.7|4066.9|4069.8|4067|4069.8|4067|4062.8|4060|761
1602854400000|2020-10-16 13:20:00|4069.7|4066.9|4067.8|4065|4071.8|4069|4064.8|4062|371
1602854700000|2020-10-16 13:25:00|4068.7|4065.9|4074.7|4071.9|4076.7|4073.9|4065.8|4063|655
1602855000000|2020-10-16 13:30:00|4074.8|4072|4070.8|4068|4075.7|4072.9|4065.7|4062.9|619
1602855300000|2020-10-16 13:35:00|4070.7|4067.9|4060.7|4057.9|4070.8|4068|4056.7|4053.9|1056
1602855600000|2020-10-16 13:40:00|4060.8|4058|4052.7|4049.9|4061.7|4058.9|4046.8|4044|3529
1602855900000|2020-10-16 13:45:00|4053.7|4050.9|4039.7|4036.9|4055.8|4053|4037.7|4034.9|918
1602856200000|2020-10-16 13:50:00|4039.6|4036.8|4045.7|4042.9|4047.7|4044.9|4033.7|4030.9|1245
1602856500000|2020-10-16 13:55:00|4046.7|4043.9|4058.7|4055.9|4060.7|4057.9|4042.7|4039.9|1290
1602856800000|2020-10-16 14:00:00|4058.6|4055.8|4069.7|4066.9|4073.7|4070.9|4057.6|4054.8|1351
1602857100000|2020-10-16 14:05:00|4070.7|4067.9|4069.7|4066.9|4073.8|4071|4066.7|4063.9|1442
1602857400000|2020-10-16 14:10:00|4069.8|4067|4074.7|4071.9|4077.8|4075|4067.7|4064.9|787
1602857700000|2020-10-16 14:15:00|4073.8|4071|4072.7|4069.9|4076.3|4073.5|4066.7|4063.9|868
1602858000000|2020-10-16 14:20:00|4072.8|4070|4074.8|4072|4085.3|4082.5|4069.8|4067|2238
1602858300000|2020-10-16 14:25:00|4074.9|4072.1|4077.8|4075|4085.8|4083|4073.8|4071|814
1602858600000|2020-10-16 14:30:00|4077.9|4075.1|4077.8|4075|4080.3|4077.5|4067.8|4065|1255
1602858900000|2020-10-16 14:35:00|4076.8|4074|4093.8|4091|4095.9|4093.1|4076.8|4074|855
1602859200000|2020-10-16 14:40:00|4094.4|4091.6|4105.9|4103.1|4106.8|4104|4088.8|4086|1300
1602859500000|2020-10-16 14:45:00|4105.8|4103|4100.9|4098.1|4110.9|4108.1|4096.8|4094|602
1602859800000|2020-10-16 14:50:00|4100.8|4098|4097.9|4095.1|4100.9|4098.1|4092.9|4090.1|365
1602860100000|2020-10-16 14:55:00|4097.8|4095|4093.8|4091|4098.9|4096.1|4090.9|4088.1|5140
1602860400000|2020-10-16 15:00:00|4093.9|4091.1|4101.9|4099.1|4103.8|4101|4091.8|4089|359
1602860700000|2020-10-16 15:05:00|4101.8|4099|4106.8|4104|4108.8|4106|4101.8|4099|340
1602861000000|2020-10-16 15:10:00|4106.9|4104.1|4110.8|4108|4112.8|4110|4100.8|4098|442
1602861300000|2020-10-16 15:15:00|4110.7|4107.9|4109.8|4107|4117.9|4115.1|4104.8|4102|387
1602861600000|2020-10-16 15:20:00|4109.9|4107.1|4099.8|4097|4113.8|4111|4097.9|4095.1|740
1602861900000|2020-10-16 15:25:00|4099.9|4097.1|4109.9|4107.1|4118.8|4116|4094.8|4092|634
1602862200000|2020-10-16 15:30:00|4110.4|4107.6|4108.8|4106|4112.8|4110|4103.9|4101.1|550
1602862500000|2020-10-16 15:35:00|4107.8|4105|4108.8|4106|4113.8|4111|4105.8|4103|432
1602862800000|2020-10-16 15:40:00|4107.8|4105|4106.9|4104.1|4109.8|4107|4102.8|4100|577
1602863100000|2020-10-16 15:45:00|4106.8|4104|4114.9|4112.1|4116.9|4114.1|4104.8|4102|151
1602863400000|2020-10-16 15:50:00|4115.9|4113.1|4115.9|4113.1|4117.9|4115.1|4107.9|4105.1|386
1602863700000|2020-10-16 15:55:00|4116.9|4114.1|4111.9|4109.1|4117.9|4115.1|4110.9|4108.1|265
1602864000000|2020-10-16 16:00:00|4111.8|4109|4104.9|4102.1|4113.8|4111|4101.9|4099.1|261
1602864300000|2020-10-16 16:05:00|4105.9|4103.1|4103.9|4101.1|4105.9|4103.1|4098.4|4095.6|255
1602864600000|2020-10-16 16:10:00|4103.8|4101|4108.9|4106.1|4108.9|4106.1|4099.9|4097.1|179
1602864900000|2020-10-16 16:15:00|4109.9|4107.1|4113.9|4111.1|4114.9|4112.1|4106.9|4104.1|296
1602865200000|2020-10-16 16:20:00|4112.9|4110.1|4110.9|4108.1|4115.9|4113.1|4108.9|4106.1|183
1602865500000|2020-10-16 16:25:00|4111|4108.2|4115|4112.2|4115|4112.2|4110.9|4108.1|238
1602865800000|2020-10-16 16:30:00|4115.9|4113.1|4108.9|4106.1|4117.9|4115.1|4104.9|4102.1|394
1602866100000|2020-10-16 16:35:00|4109|4106.2|4109.9|4107.1|4112.9|4110.1|4107.9|4105.1|178
1602866400000|2020-10-16 16:40:00|4109.4|4106.6|4099.9|4097.1|4109.9|4107.1|4097.9|4095.1|246
1602866700000|2020-10-16 16:45:00|4100.9|4098.1|4099.9|4097.1|4102.9|4100.1|4097.9|4095.1|173
1602867000000|2020-10-16 16:50:00|4100|4097.2|4111.9|4109.1|4114|4111.2|4097.9|4095.1|322
1602867300000|2020-10-16 16:55:00|4112|4109.2|4107.9|4105.1|4113|4110.2|4105.9|4103.1|232
1602867600000|2020-10-16 17:00:00|4108|4105.2|4104.9|4102.1|4111|4108.2|4103|4100.2|305
1602867900000|2020-10-16 17:05:00|4105|4102.2|4112|4109.2|4114|4111.2|4104.9|4102.1|360
1602868200000|2020-10-16 17:10:00|4111.9|4109.1|4112.9|4110.1|4113.9|4111.1|4108.9|4106.1|254
1602868500000|2020-10-16 17:15:00|4111.9|4109.1|4109.9|4107.1|4112|4109.2|4105.9|4103.1|509
1602868800000|2020-10-16 17:20:00|4110|4107.2|4105|4102.2|4110|4107.2|4105|4102.2|100
1602869100000|2020-10-16 17:25:00|4104.9|4102.1|4107.9|4105.1|4111|4108.2|4104.9|4102.1|153
1602869400000|2020-10-16 17:30:00|4108|4105.2|4104|4101.2|4109|4106.2|4101|4098.2|350
1602869700000|2020-10-16 17:35:00|4103.9|4101.1|4096|4093.2|4104|4101.2|4096|4093.2|451
1602870000000|2020-10-16 17:40:00|4096.5|4093.7|4102.9|4100.1|4103.9|4101.1|4096|4093.2|250
1602870300000|2020-10-16 17:45:00|4103|4100.2|4103.9|4101.1|4103.9|4101.1|4100|4097.2|554
1602870600000|2020-10-16 17:50:00|4104|4101.2|4112.9|4110.1|4112.9|4110.1|4102.9|4100.1|441
1602870900000|2020-10-16 17:55:00|4113|4110.2|4114|4111.2|4115|4112.2|4110.5|4107.7|309
1602871200000|2020-10-16 18:00:00|4113.9|4111.1|4106.9|4104.1|4116.9|4114.1|4104.9|4102.1|3346
1602871500000|2020-10-16 18:05:00|4107.5|4104.7|4111|4108.2|4112.9|4110.1|4107.5|4104.7|216
1602871800000|2020-10-16 18:10:00|4111.5|4108.7|4113|4110.2|4115|4112.2|4108.9|4106.1|335
1602872100000|2020-10-16 18:15:00|4112.9|4110.1|4114|4111.2|4117|4114.2|4110.9|4108.1|386
1602872400000|2020-10-16 18:20:00|4114.9|4112.1|4117|4114.2|4120|4117.2|4111|4108.2|498
1602872700000|2020-10-16 18:25:00|4117.9|4115.1|4108.1|4105.3|4120.5|4117.7|4107.1|4104.3|4816
1602873000000|2020-10-16 18:30:00|4109|4106.2|4108|4105.2|4111|4108.2|4106|4103.2|963
1602873300000|2020-10-16 18:35:00|4107.1|4104.3|4106|4103.2|4109|4106.2|4105|4102.2|669
1602873600000|2020-10-16 18:40:00|4105|4102.2|4105|4102.2|4105|4102.2|4104|4101.2|166
1602873900000|2020-10-16 18:45:00|4104|4101.2|4106|4103.2|4106|4103.2|4104|4101.2|87
1602874200000|2020-10-16 18:50:00|4107|4104.2|4111|4108.2|4112|4109.2|4107|4104.2|233
1602874500000|2020-10-16 18:55:00|4110|4107.2|4112|4109.2|4113|4110.2|4110|4107.2|323
1602874800000|2020-10-16 19:00:00|4113|4110.2|4108.1|4105.3|4113|4110.2|4107.1|4104.3|509
1602875100000|2020-10-16 19:05:00|4108|4105.2|4106.1|4103.3|4108.6|4105.8|4106.1|4103.3|85
1602875400000|2020-10-16 19:10:00|4107.1|4104.3|4105.1|4102.3|4107.1|4104.3|4104.1|4101.3|81
1602875700000|2020-10-16 19:15:00|4104.6|4101.8|4105.1|4102.3|4106.6|4103.8|4104.1|4101.3|22
1602876000000|2020-10-16 19:20:00|4104.1|4101.3|4103.1|4100.3|4104.1|4101.3|4102.1|4099.3|69
1602876300000|2020-10-16 19:25:00|4104.1|4101.3|4102.1|4099.3|4104.1|4101.3|4102.1|4099.3|64
1602876600000|2020-10-16 19:30:00|4101.1|4098.3|4100.1|4097.3|4102.1|4099.3|4100.1|4097.3|233
1602876900000|2020-10-16 19:35:00|4101.1|4098.3|4100.1|4097.3|4102.1|4099.3|4100.1|4097.3|152
1602877200000|2020-10-16 19:40:00|4100|4097.2|4099.1|4096.3|4100.1|4097.3|4098.1|4095.3|75
1602877500000|2020-10-16 19:45:00|4098.2|4095.4|4101.1|4098.3|4101.1|4098.3|4098.1|4095.3|80
1602877800000|2020-10-16 19:50:00|4101|4098.2|4098.2|4095.4|4101.1|4098.3|4098.1|4095.3|77
1602878100000|2020-10-16 19:55:00|4098.1|4095.3|4098.1|4095.3|4100.1|4097.3|4097.1|4094.3|105
1602878400000|2020-10-16 20:00:00|4098.5|4095.7|4098.1|4095.3|4099.2|4096.4|4097.1|4094.3|108
1602878700000|2020-10-16 20:05:00|4098|4095.2|4097.2|4094.4|4099.2|4096.4|4095.1|4092.3|390
1602879000000|2020-10-16 20:10:00|4097.6|4094.8|4097.1|4094.3|4098.2|4095.4|4095.2|4092.4|148
1602879300000|2020-10-16 20:15:00|4098.1|4095.3|4099.2|4096.4|4099.2|4096.4|4098.1|4095.3|22
1602879600000|2020-10-16 20:20:00|4099.1|4096.3|4098.1|4095.3|4099.1|4096.3|4096.1|4093.3|20
1602879900000|2020-10-16 20:25:00|4098.2|4095.4|4097.2|4094.4|4098.2|4095.4|4097.1|4094.3|78
1602880200000|2020-10-16 20:30:00|4097.1|4094.3|4098.1|4095.3|4098.2|4095.4|4097.1|4094.3|13
1602880500000|2020-10-16 20:35:00|4098.2|4095.4|4098.2|4095.4|4099.1|4096.3|4097.1|4094.3|46
1602880800000|2020-10-16 20:40:00|4098.6|4095.8|4098.2|4095.4|4099.2|4096.4|4098.2|4095.4|36
1602881100000|2020-10-16 20:45:00|4099.2|4096.4|4102.1|4099.3|4102.1|4099.3|4098.2|4095.4|102
1602881400000|2020-10-16 20:50:00|4101.6|4098.8|4098.2|4095.4|4102.1|4099.3|4098.2|4095.4|37
1602881700000|2020-10-16 20:55:00|4098.7|4095.9|4104.8|4094.8|4104.8|4099.8|4096.7|4093.3|681
1603058400000|2020-10-18 22:00:00|4101.9|4099.1|4110.9|4108.1|4114.9|4112.1|4093.9|4091.1|12877
1603058700000|2020-10-18 22:05:00|4111.9|4109.1|4111.9|4109.1|4118.4|4115.6|4111.9|4109.1|652
1603059000000|2020-10-18 22:10:00|4112.4|4109.6|4123.9|4121.1|4134.9|4132.1|4109.9|4107.1|1718
1603059300000|2020-10-18 22:15:00|4124.9|4122.1|4114.9|4112.1|4124.9|4122.1|4110.9|4108.1|619
1603059600000|2020-10-18 22:20:00|4115.4|4112.6|4113.9|4111.1|4115.9|4113.1|4109.4|4106.6|166
1603059900000|2020-10-18 22:25:00|4114.4|4111.6|4114.9|4112.1|4115.9|4113.1|4113.9|4111.1|42
1603060200000|2020-10-18 22:30:00|4114.9|4112.1|4118.9|4116.1|4120.9|4118.1|4114.9|4111.5|89023
1603060500000|2020-10-18 22:35:00|4119.4|4116.6|4125.4|4122.6|4126.9|4124.1|4118.9|4116.1|334
1603060800000|2020-10-18 22:40:00|4125.9|4123.1|4122.9|4120.1|4125.9|4123.1|4121.9|4119.1|137
1603061100000|2020-10-18 22:45:00|4122.4|4119.6|4121.9|4119.1|4122.9|4120.1|4121.9|4119.1|118
1603061400000|2020-10-18 22:50:00|||||||||36
1603061700000|2020-10-18 22:55:00|4122.4|4119.6|4122.9|4120.1|4123.9|4121.1|4121.9|4119.1|134
1603062000000|2020-10-18 23:00:00|4121.9|4119.1|4121.9|4119.1|4122.9|4120.1|4121.9|4119.1|67
1603062300000|2020-10-18 23:05:00|||||||||12
1603062600000|2020-10-18 23:10:00|||||||||13
1603062900000|2020-10-18 23:15:00|4122.9|4120.1|4123.9|4121.1|4125.9|4123.1|4122.9|4120.1|166
1603063200000|2020-10-18 23:20:00|4123.4|4120.6|4121.9|4119.1|4123.4|4120.6|4121.9|4119.1|87
1603063500000|2020-10-18 23:25:00|4122.9|4120.1|4125.9|4123.1|4125.9|4123.1|4122.9|4120.1|76
1603063800000|2020-10-18 23:30:00|4125.4|4122.6|4123.9|4121.1|4125.9|4123.1|4123.4|4120.6|42
1603064100000|2020-10-18 23:35:00|4124.4|4121.6|4131.9|4129.1|4133.4|4130.6|4124.4|4121.6|553
1603064400000|2020-10-18 23:40:00|4132.9|4130.1|4123.9|4121.1|4133.9|4131.1|4123.4|4120.6|304
1603064700000|2020-10-18 23:45:00|4122.9|4120.1|4122.9|4120.1|4124.9|4122.1|4121.9|4119.1|89
1603065000000|2020-10-18 23:50:00|4123.9|4121.1|4122.9|4120.1|4123.9|4121.1|4121.9|4119.1|48
1603065300000|2020-10-18 23:55:00|4123.4|4120.6|4120.9|4118.1|4123.9|4121.1|4120.4|4117.6|210
1603065600000|2020-10-19 00:00:00|4121.9|4119.1|4126.9|4124.1|4130.9|4128.1|4120.9|4118.1|455
1603065900000|2020-10-19 00:05:00|4126|4123.2|4118|4115.2|4126.4|4123.6|4116|4113.2|534
1603066200000|2020-10-19 00:10:00|4118.5|4115.7|4115|4112.2|4119|4116.2|4112.5|4109.7|401
1603066500000|2020-10-19 00:15:00|4115.5|4112.7|4116|4113.2|4117|4114.2|4115|4112.2|159
1603066800000|2020-10-19 00:20:00|4115.5|4112.7|4118|4115.2|4121|4118.2|4115|4112.2|201
1603067100000|2020-10-19 00:25:00|4119|4116.2|4119|4116.2|4120|4117.2|4118.5|4115.7|96
1603067400000|2020-10-19 00:30:00|4118.5|4115.7|4117|4114.2|4118.5|4115.7|4115.5|4112.7|79
1603067700000|2020-10-19 00:35:00|4118|4115.2|4118|4115.2|4120.5|4117.7|4117.5|4114.7|116
1603068000000|2020-10-19 00:40:00|4118.5|4115.7|4114|4111.2|4119|4116.2|4113.5|4110.7|119
1603068300000|2020-10-19 00:45:00|4114.5|4111.7|4115|4112.2|4116|4113.2|4114|4111.2|92
1603068600000|2020-10-19 00:50:00|4116|4113.2|4116|4113.2|4119|4116.2|4115|4112.2|69
1603068900000|2020-10-19 00:55:00|4116.5|4113.7|4116|4113.2|4118|4115.2|4116|4113.2|114
1603069200000|2020-10-19 01:00:00|4117|4114.2|4118.5|4115.7|4125|4122.2|4115|4112.2|506
1603069500000|2020-10-19 01:05:00|4119|4116.2|4118|4115.2|4125|4122.2|4116|4113.2|575
1603069800000|2020-10-19 01:10:00|4118.5|4115.7|4118|4115.2|4120|4117.2|4114|4111.2|272
1603070100000|2020-10-19 01:15:00|4119|4116.2|4123|4120.2|4123|4120.2|4117|4114.2|256
1603070400000|2020-10-19 01:20:00|4123.5|4120.7|4117|4114.2|4123.5|4120.7|4116|4113.2|229
1603070700000|2020-10-19 01:25:00|4117.5|4114.7|4117|4114.2|4118|4115.2|4115|4112.2|119
1603071000000|2020-10-19 01:30:00|4117.5|4114.7|4115|4112.2|4118|4115.2|4113|4110.2|198
1603071300000|2020-10-19 01:35:00|4115.5|4112.7|4113|4110.2|4117|4114.2|4111|4108.2|227
1603071600000|2020-10-19 01:40:00|4114|4111.2|4112|4109.2|4115|4112.2|4111|4108.2|153
1603071900000|2020-10-19 01:45:00|4112.5|4109.7|4110|4107.2|4114|4111.2|4108|4105.2|378
1603072200000|2020-10-19 01:50:00|4111|4108.2|4111|4108.2|4112|4109.2|4108.5|4105.7|123
1603072500000|2020-10-19 01:55:00|4112|4109.2|4108|4105.2|4112|4109.2|4105|4102.2|276
1603072800000|2020-10-19 02:00:00|4108.5|4105.7|4108.5|4105.7|4111|4108.2|4107|4104.2|136
1603073100000|2020-10-19 02:05:00|4109|4106.2|4111|4108.2|4112|4109.2|4106|4103.2|152
1603073400000|2020-10-19 02:10:00|4110|4107.2|4104|4101.2|4110|4107.2|4103|4100.2|389
1603073700000|2020-10-19 02:15:00|4105|4102.2|4100|4097.2|4105|4102.2|4098|4095.2|282
1603074000000|2020-10-19 02:20:00|4101|4098.2|4100.5|4097.7|4101|4098.2|4099|4096.2|205
1603074300000|2020-10-19 02:25:00|4100|4097.2|4100|4097.2|4102|4099.2|4100|4097.2|107
1603074600000|2020-10-19 02:30:00|4099.5|4096.7|4102|4099.2|4103.5|4100.7|4099|4096.2|222
1603074900000|2020-10-19 02:35:00|4101.5|4098.7|4103.1|4100.3|4104|4101.2|4101|4098.2|187
1603075200000|2020-10-19 02:40:00|4102.6|4099.8|4102.1|4099.3|4104.1|4101.3|4101.1|4098.3|88
1603075500000|2020-10-19 02:45:00|4102.6|4099.8|4104.1|4101.3|4105.1|4102.3|4102.1|4099.3|72
1603075800000|2020-10-19 02:50:00|4103.6|4100.8|4101.6|4098.8|4104.1|4101.3|4101.1|4098.3|73
1603076100000|2020-10-19 02:55:00|4102.1|4099.3|4103.1|4100.3|4103.1|4100.3|4101.1|4098.3|37
1603076400000|2020-10-19 03:00:00|4102.6|4099.8|4098.1|4095.3|4102.6|4099.8|4097.6|4094.8|225
1603076700000|2020-10-19 03:05:00|4097.6|4094.8|4097.1|4094.3|4098.1|4095.3|4091.1|4088.3|463
1603077000000|2020-10-19 03:10:00|4096.1|4093.3|4089.6|4086.8|4096.1|4093.3|4089.1|4086.3|385
1603077300000|2020-10-19 03:15:00|4089.1|4086.3|4089.1|4086.3|4092.1|4089.3|4087.1|4084.3|328
1603077600000|2020-10-19 03:20:00|4088.1|4085.3|4089.1|4086.3|4089.1|4086.3|4086.1|4083.3|238
1603077900000|2020-10-19 03:25:00|4090.1|4087.3|4091.1|4088.3|4094.1|4091.3|4089.1|4086.3|217
1603078200000|2020-10-19 03:30:00|4091.6|4088.8|4092.1|4089.3|4092.1|4089.3|4091.1|4088.3|119
1603078500000|2020-10-19 03:35:00|4091.6|4088.8|4094.1|4091.3|4094.1|4091.3|4091.1|4088.3|144
1603078800000|2020-10-19 03:40:00|4095.1|4092.3|4096.1|4093.3|4097.1|4094.3|4095.1|4092.3|157
1603079100000|2020-10-19 03:45:00|4095.1|4092.3|4097.1|4094.3|4097.1|4094.3|4095.1|4092.3|83
1603079400000|2020-10-19 03:50:00|4097.6|4094.8|4097.1|4094.3|4098.1|4095.3|4096.6|4093.8|38
1603079700000|2020-10-19 03:55:00|4096.1|4093.3|4097.1|4094.3|4097.1|4094.3|4096.1|4093.3|43
1603080000000|2020-10-19 04:00:00|4096.6|4093.8|4097.1|4094.3|4098.1|4095.3|4095.1|4092.3|80
1603080300000|2020-10-19 04:05:00|4097.6|4094.8|4098.1|4095.3|4099.1|4096.3|4096.1|4093.3|94
1603080600000|2020-10-19 04:10:00|4098.6|4095.8|4099.1|4096.3|4100.1|4097.3|4097.1|4094.3|129
1603080900000|2020-10-19 04:15:00|4099.6|4096.8|4097.1|4094.3|4099.6|4096.8|4096.6|4093.8|75
1603081200000|2020-10-19 04:20:00|4098.1|4095.3|4097.1|4094.3|4098.1|4095.3|4097.1|4094.3|23
1603081500000|2020-10-19 04:25:00|4097.6|4094.8|4098.1|4095.3|4098.1|4095.3|4097.1|4094.3|29
1603081800000|2020-10-19 04:30:00|4099.1|4096.3|4099.1|4096.3|4100.1|4097.3|4098.1|4095.3|109
1603082100000|2020-10-19 04:35:00|4099.6|4096.8|4100.1|4097.3|4101.1|4098.3|4099.1|4096.3|92
1603082400000|2020-10-19 04:40:00|4101.1|4098.3|4102.1|4099.3|4103.1|4100.3|4101.1|4098.3|136
1603082700000|2020-10-19 04:45:00|4101.6|4098.8|4102.1|4099.3|4102.1|4099.3|4100.1|4097.3|70
1603083000000|2020-10-19 04:50:00|4101.1|4098.3|4102.1|4099.3|4102.1|4099.3|4100.1|4097.3|87
1603083300000|2020-10-19 04:55:00|4102.6|4099.8|4104.1|4101.3|4104.1|4101.3|4102.1|4099.3|66
1603083600000|2020-10-19 05:00:00|4103.2|4100.4|4101.1|4098.3|4103.2|4100.4|4099.1|4096.3|194
1603083900000|2020-10-19 05:05:00|4101.6|4098.8|4103.1|4100.3|4104.1|4101.3|4101.1|4098.3|63
1603084200000|2020-10-19 05:10:00|4102.2|4099.4|4106.2|4103.4|4110.1|4107.3|4102.2|4099.4|341
1603084500000|2020-10-19 05:15:00|4106.1|4103.3|4105.2|4102.4|4106.2|4103.4|4104.1|4101.3|96
1603084800000|2020-10-19 05:20:00|4104.7|4101.9|4104.2|4101.4|4106.2|4103.4|4104.2|4101.4|64
1603085100000|2020-10-19 05:25:00|4104.7|4101.9|4103.2|4100.4|4105.2|4102.4|4102.2|4099.4|143
1603085400000|2020-10-19 05:30:00|4102.7|4099.9|4107.2|4104.4|4108.2|4105.4|4101.2|4098.4|166
1603085700000|2020-10-19 05:35:00|4106.7|4103.9|4100.2|4097.4|4107.7|4104.9|4100.2|4097.4|250
1603086000000|2020-10-19 05:40:00|4099.7|4096.9|4100.2|4097.4|4102.2|4099.4|4099.2|4096.4|236
1603086300000|2020-10-19 05:45:00|4099.2|4096.4|4103.2|4100.4|4103.2|4100.4|4099.2|4096.4|146
1603086600000|2020-10-19 05:50:00|4102.7|4099.9|4108.2|4105.4|4108.2|4105.4|4102.2|4099.4|165
1603086900000|2020-10-19 05:55:00|4109.2|4106.4|4106.2|4103.4|4109.2|4106.4|4105.2|4102.4|195
1603087200000|2020-10-19 06:00:00|4105.2|4102.4|4108.2|4105.4|4108.2|4105.4|4101.2|4098.4|302
1603087500000|2020-10-19 06:05:00|4107.7|4104.9|4108.2|4105.4|4113.2|4110.4|4107.2|4104.4|412
1603087800000|2020-10-19 06:10:00|4107.2|4104.4|4102.2|4099.4|4110.2|4107.4|4099.2|4096.4|359
1603088100000|2020-10-19 06:15:00|4101.7|4098.9|4098.2|4095.4|4103.2|4100.4|4096.2|4093.4|423
1603088400000|2020-10-19 06:20:00|4097.2|4094.4|4095.2|4092.4|4099.2|4096.4|4095.2|4092.4|205
1603088700000|2020-10-19 06:25:00|4094.2|4091.4|4100.2|4097.4|4101.2|4098.4|4094.2|4091.4|185
1603089000000|2020-10-19 06:30:00|4099.2|4096.4|4100.2|4097.4|4102.2|4099.4|4097.2|4094.4|205
1603089300000|2020-10-19 06:35:00|4101.2|4098.4|4101.2|4098.4|4102.2|4099.4|4098.2|4095.4|108
1603089600000|2020-10-19 06:40:00|4100.7|4097.9|4102.2|4099.4|4104.2|4101.4|4099.7|4096.9|177
1603089900000|2020-10-19 06:45:00|4103.2|4100.4|4102.2|4099.4|4103.2|4100.4|4100.2|4097.4|96
1603090200000|2020-10-19 06:50:00|4102.7|4099.9|4107.2|4104.4|4111.2|4108.4|4101.2|4098.4|524
1603090500000|2020-10-19 06:55:00|4107.7|4104.9|4111.2|4108.4|4112.2|4109.4|4107.2|4104.4|248
1603090800000|2020-10-19 07:00:00|4111.7|4108.9|4124.2|4121.4|4128.2|4125.4|4111.2|4108.4|1550
1603091100000|2020-10-19 07:05:00|4124.7|4121.9|4140.2|4137.4|4141.2|4138.4|4124.2|4121.4|2074
1603091400000|2020-10-19 07:10:00|4140.7|4137.9|4143.2|4140.4|4143.2|4140.4|4135.2|4132.4|1126
1603091700000|2020-10-19 07:15:00|4143.7|4140.9|4141.2|4138.4|4144.2|4141.4|4137.2|4134.4|910
1603092000000|2020-10-19 07:20:00|4140.7|4137.9|4138.2|4135.4|4146.2|4143.4|4134.2|4131.4|1000
1603092300000|2020-10-19 07:25:00|4138.7|4135.9|4131.2|4128.4|4141.2|4138.4|4130.2|4127.4|539
1603092600000|2020-10-19 07:30:00|4131.7|4128.9|4129.2|4126.4|4132.2|4129.4|4126.2|4123.4|714
1603092900000|2020-10-19 07:35:00|4129.7|4126.9|4124.2|4121.4|4134.2|4131.4|4123.2|4120.4|815
1603093200000|2020-10-19 07:40:00|4123.7|4120.9|4123.2|4120.4|4130.2|4127.4|4121.2|4118.4|1067
1603093500000|2020-10-19 07:45:00|4123.3|4120.5|4123.3|4120.5|4128.2|4125.4|4121.2|4118.4|476
1603093800000|2020-10-19 07:50:00|4124.2|4121.4|4118.8|4116|4127.2|4124.4|4115.3|4112.5|928
1603094100000|2020-10-19 07:55:00|4119.3|4116.5|4105.3|4102.5|4119.3|4116.5|4104.3|4101.5|1230
1603094400000|2020-10-19 08:00:00|4104.8|4102|4089.3|4086.5|4110.3|4107.5|4087.3|4084.5|2082
1603094700000|2020-10-19 08:05:00|4088.3|4085.5|4095.3|4092.5|4095.3|4092.5|4086.3|4083.5|1494
1603095000000|2020-10-19 08:10:00|4094.3|4091.5|4093.3|4090.5|4095.8|4093|4091.3|4088.5|558
1603095300000|2020-10-19 08:15:00|4093.8|4091|4094.3|4091.5|4097.3|4094.5|4092.3|4089.5|462
1603095600000|2020-10-19 08:20:00|4095.3|4092.5|4095.3|4092.5|4099.3|4096.5|4093.3|4090.5|783
1603095900000|2020-10-19 08:25:00|4096.3|4093.5|4099.3|4096.5|4099.3|4096.5|4092.3|4089.5|1143
1603096200000|2020-10-19 08:30:00|4100.3|4097.5|4099.3|4096.5|4100.3|4097.5|4092.3|4089.5|1422
1603096500000|2020-10-19 08:35:00|4099.8|4097|4098.3|4095.5|4106.3|4103.5|4097.3|4094.5|970
1603096800000|2020-10-19 08:40:00|4098.8|4096|4093.3|4090.5|4099.3|4096.5|4088.3|4085.5|855
1603097100000|2020-10-19 08:45:00|4092.3|4089.5|4100.3|4097.5|4101.3|4098.5|4092.3|4089.5|603
1603097400000|2020-10-19 08:50:00|4101.3|4098.5|4101.3|4098.5|4104.3|4101.5|4099.3|4096.5|588
1603097700000|2020-10-19 08:55:00|4101.8|4099|4103.3|4100.5|4105.3|4102.5|4097.3|4094.5|588
1603098000000|2020-10-19 09:00:00|4103.8|4101|4103.3|4100.5|4105.3|4102.5|4099.3|4096.5|310
1603098300000|2020-10-19 09:05:00|4102.3|4099.5|4109.3|4106.5|4112.3|4109.5|4101.8|4099|533
1603098600000|2020-10-19 09:10:00|4110.3|4107.5|4095.3|4092.5|4110.3|4107.5|4093.3|4090.5|657
1603098900000|2020-10-19 09:15:00|4094.3|4091.5|4097.3|4094.5|4100.3|4097.5|4093.3|4090.5|358
1603099200000|2020-10-19 09:20:00|4096.8|4094|4100.3|4097.5|4105.3|4102.5|4095.3|4092.5|373
1603099500000|2020-10-19 09:25:00|4099.3|4096.5|4097.3|4094.5|4103.3|4100.5|4097.3|4094.5|277
1603099800000|2020-10-19 09:30:00|4098.3|4095.5|4092.3|4089.5|4099.3|4096.5|4090.8|4088|1149
1603100100000|2020-10-19 09:35:00|4090.3|4087.5|4095.3|4092.5|4095.3|4092.5|4089.3|4086.5|522
1603100400000|2020-10-19 09:40:00|4095.8|4093|4095.3|4092.5|4098.3|4095.5|4094.3|4091.5|234
1603100700000|2020-10-19 09:45:00|4094.3|4091.5|4089.3|4086.5|4094.3|4091.5|4089.3|4086.5|361
1603101000000|2020-10-19 09:50:00|4089.8|4087|4091.3|4088.5|4091.3|4088.5|4085.3|4082.5|551
1603101300000|2020-10-19 09:55:00|4090.8|4088|4087.3|4084.5|4091.3|4088.5|4087.3|4084.5|192
1603101600000|2020-10-19 10:00:00|4086.3|4083.5|4088.3|4085.5|4088.3|4085.5|4084.3|4081.5|567
1603101900000|2020-10-19 10:05:00|4087.8|4085|4087.3|4084.5|4090.4|4087.6|4085.3|4082.5|274
1603102200000|2020-10-19 10:10:00|4086.8|4084|4089.4|4086.6|4089.4|4086.6|4085.4|4082.6|367
1603102500000|2020-10-19 10:15:00|4088.9|4086.1|4085.4|4082.6|4088.9|4086.1|4084.4|4081.6|287
1603102800000|2020-10-19 10:20:00|4086.4|4083.6|4087.3|4084.5|4091.4|4088.6|4086.4|4083.6|315
1603103100000|2020-10-19 10:25:00|4086.9|4084.1|4088.4|4085.6|4090.9|4088.1|4085.4|4082.6|282
1603103400000|2020-10-19 10:30:00|4087.9|4085.1|4085.4|4082.6|4089.4|4086.6|4084.9|4082.1|333
1603103700000|2020-10-19 10:35:00|4086.4|4083.6|4088.4|4085.6|4089.4|4086.6|4085.4|4082.6|159
1603104000000|2020-10-19 10:40:00|4089.4|4086.6|4085.4|4082.6|4097.4|4094.6|4085.4|4082.6|1043
1603104300000|2020-10-19 10:45:00|4084.9|4082.1|4083.4|4080.6|4085.4|4082.6|4082.4|4079.6|894
1603104600000|2020-10-19 10:50:00|4083.9|4081.1|4097.4|4094.6|4098.4|4095.6|4083.4|4080.6|760
1603104900000|2020-10-19 10:55:00|4096.4|4093.6|4096.4|4093.6|4113.4|4110.6|4094.9|4092.1|2493
1603105200000|2020-10-19 11:00:00|4096.9|4094.1|4097.4|4094.6|4099.4|4096.6|4093.4|4090.6|544
1603105500000|2020-10-19 11:05:00|4096.9|4094.1|4099.4|4096.6|4101.4|4098.6|4096.4|4093.6|353
1603105800000|2020-10-19 11:10:00|4099.9|4097.1|4097.4|4094.6|4103.4|4100.6|4097.4|4094.6|282
1603106100000|2020-10-19 11:15:00|4097.9|4095.1|4103.4|4100.6|4105.4|4102.6|4097.9|4095.1|424
1603106400000|2020-10-19 11:20:00|4103.9|4101.1|4108.4|4105.6|4108.4|4105.6|4101.4|4098.6|495
1603106700000|2020-10-19 11:25:00|4107.4|4104.6|4098.4|4095.6|4108.4|4105.6|4096.4|4093.6|527
1603107000000|2020-10-19 11:30:00|4097.4|4094.6|4102.4|4099.6|4103.4|4100.6|4095.4|4092.6|575
1603107300000|2020-10-19 11:35:00|4103.4|4100.6|4106.4|4103.6|4108.4|4105.6|4101.4|4098.6|427
1603107600000|2020-10-19 11:40:00|4106.9|4104.1|4114.9|4112.1|4115.4|4112.6|4106.4|4103.6|838
1603107900000|2020-10-19 11:45:00|4115.4|4112.6|4111.9|4109.1|4119.4|4116.6|4111.4|4108.6|717
1603108200000|2020-10-19 11:50:00|4111.4|4108.6|4113.4|4110.6|4114.4|4111.6|4110.4|4107.6|358
1603108500000|2020-10-19 11:55:00|4113.9|4111.1|4109.4|4106.6|4119.4|4116.6|4109.4|4106.6|682
1603108800000|2020-10-19 12:00:00|4108.9|4106.1|4115.4|4112.6|4118.4|4115.6|4108.4|4105.6|694
1603109100000|2020-10-19 12:05:00|4114.4|4111.6|4116.4|4113.6|4124.4|4121.6|4109.4|4106.6|1227
1603109400000|2020-10-19 12:10:00|4115.4|4112.6|4110.4|4107.6|4115.9|4113.1|4110.4|4107.6|785
1603109700000|2020-10-19 12:15:00|4109.4|4106.6|4105.4|4102.6|4112.4|4109.6|4103.4|4100.6|988
1603110000000|2020-10-19 12:20:00|4105.9|4103.1|4101.9|4099.1|4105.9|4103.1|4099.4|4096.6|802
1603110300000|2020-10-19 12:25:00|4102.4|4099.6|4097.4|4094.6|4102.4|4099.6|4095.4|4092.6|698
1603110600000|2020-10-19 12:30:00|4096.9|4094.1|4094.4|4091.6|4100.4|4097.6|4093.4|4090.6|2239
1603110900000|2020-10-19 12:35:00|4093.5|4090.7|4098.4|4095.6|4099.4|4096.6|4093.4|4090.6|456
1603111200000|2020-10-19 12:40:00|4097.5|4094.7|4095.4|4092.6|4100.5|4097.7|4094.4|4091.6|553
1603111500000|2020-10-19 12:45:00|4095.9|4093.1|4102.5|4099.7|4103.4|4100.6|4095.4|4092.6|674
1603111800000|2020-10-19 12:50:00|4103.4|4100.6|4095.5|4092.7|4103.4|4100.6|4094.5|4091.7|527
1603112100000|2020-10-19 12:55:00|4095.4|4092.6|4097.4|4094.6|4100.4|4097.6|4093.4|4090.6|776
1603112400000|2020-10-19 13:00:00|4097.5|4094.7|4101.5|4098.7|4109.5|4106.7|4096.5|4093.7|2315
1603112700000|2020-10-19 13:05:00|4100.5|4097.7|4110.5|4107.7|4113.5|4110.7|4094.5|4091.7|2985
1603113000000|2020-10-19 13:10:00|4109.5|4106.7|4100.5|4097.7|4111.4|4108.6|4098.5|4095.7|2531
1603113300000|2020-10-19 13:15:00|4099.5|4096.7|4119.5|4116.7|4123.5|4120.7|4097.5|4094.7|4145
1603113600000|2020-10-19 13:20:00|4119|4116.2|4128.5|4125.7|4129.5|4126.7|4116.5|4113.7|2635
1603113900000|2020-10-19 13:25:00|4128|4125.2|4118.5|4115.7|4129.5|4126.7|4117.5|4114.7|3153
1603114200000|2020-10-19 13:30:00|4119.5|4116.7|4125.5|4122.7|4126.5|4123.7|4112.5|4109.7|2852
1603114500000|2020-10-19 13:35:00|4126.5|4123.7|4116.5|4113.7|4126.5|4123.7|4110.5|4107.7|1970
1603114800000|2020-10-19 13:40:00|4115.5|4112.7|4132.5|4129.7|4142.5|4139.7|4115.5|4112.7|6345
1603115100000|2020-10-19 13:45:00|4133|4130.2|4133.5|4130.7|4137.5|4134.7|4126.5|4123.7|3977
1603115400000|2020-10-19 13:50:00|4134|4131.2|4128.5|4125.7|4135.5|4132.7|4125.5|4122.7|6973
1603115700000|2020-10-19 13:55:00|4129|4126.2|4130.5|4127.7|4135.4|4132.6|4126.5|4123.7|4318
1603116000000|2020-10-19 14:00:00|4131.4|4128.6|4125.5|4122.7|4134.5|4131.7|4119.5|4116.7|5232
1603116300000|2020-10-19 14:05:00|4124.5|4121.7|4110.5|4107.7|4125.5|4122.7|4106.5|4103.7|6487
1603116600000|2020-10-19 14:10:00|4109.5|4106.7|4121.5|4118.7|4121.5|4118.7|4108.5|4105.7|2948
1603116900000|2020-10-19 14:15:00|4122.5|4119.7|4137.5|4134.7|4140.5|4137.7|4121.5|4118.7|6527
1603117200000|2020-10-19 14:20:00|4136.5|4133.7|4127.5|4124.7|4139.5|4136.7|4127.5|4124.7|3775
1603117500000|2020-10-19 14:25:00|4128|4125.2|4134.5|4131.7|4134.5|4131.7|4126.5|4123.7|1421
1603117800000|2020-10-19 14:30:00|4133.5|4130.7|4133.5|4130.7|4137.5|4134.7|4127.5|4124.7|2280
1603118100000|2020-10-19 14:35:00|4132.5|4129.7|4127.5|4124.7|4136.5|4133.7|4123.5|4120.7|2076
1603118400000|2020-10-19 14:40:00|4128|4125.2|4126.5|4123.7|4134.5|4131.7|4126.5|4123.7|5835
1603118700000|2020-10-19 14:45:00|4125.5|4122.7|4122.5|4119.7|4129.5|4126.7|4119.5|4116.7|2337
1603119000000|2020-10-19 14:50:00|4123.5|4120.7|4127.5|4124.7|4127.5|4124.7|4119.5|4116.7|3270
1603119300000|2020-10-19 14:55:00|4127|4124.2|4139.5|4136.7|4141.5|4138.7|4125.5|4122.7|2907
1603119600000|2020-10-19 15:00:00|4139|4136.2|4136.5|4133.7|4142.5|4139.7|4131.5|4128.7|2126
1603119900000|2020-10-19 15:05:00|4137.5|4134.7|4128.5|4125.7|4137.5|4134.7|4128.5|4125.7|2229
1603120200000|2020-10-19 15:10:00|4127.5|4124.7|4131.5|4128.7|4132.5|4129.7|4127.5|4124.7|1011
1603120500000|2020-10-19 15:15:00|4132.5|4129.7|4136.5|4133.7|4137.5|4134.7|4127.5|4124.7|1129
1603120800000|2020-10-19 15:20:00|4137.5|4134.7|4130.5|4127.7|4137.5|4134.7|4130.5|4127.7|2155
1603121100000|2020-10-19 15:25:00|4131.5|4128.7|4140.5|4137.7|4146.5|4143.7|4130.5|4127.7|4330
1603121400000|2020-10-19 15:30:00|4142.5|4139.7|4126.5|4123.7|4143.5|4140.7|4123|4120.2|4450
1603121700000|2020-10-19 15:35:00|4125.5|4122.7|4130.5|4127.7|4137.5|4134.7|4125.5|4122.7|2118
1603122000000|2020-10-19 15:40:00|4131|4128.2|4135.5|4132.7|4139.5|4136.7|4128.5|4125.7|1865
1603122300000|2020-10-19 15:45:00|4136.5|4133.7|4143.5|4140.7|4143.5|4140.7|4134.5|4131.7|1609
1603122600000|2020-10-19 15:50:00|4142.5|4139.7|4136.5|4133.7|4143.5|4140.7|4134.5|4131.7|4575
1603122900000|2020-10-19 15:55:00|4135.5|4132.7|4131.5|4128.7|4136.5|4133.7|4131.5|4128.7|903
1603123200000|2020-10-19 16:00:00|4132|4129.2|4128.5|4125.7|4135|4132.2|4126.5|4123.7|1452
1603123500000|2020-10-19 16:05:00|4129|4126.2|4128.5|4125.7|4131.5|4128.7|4125.5|4122.7|1231
1603123800000|2020-10-19 16:10:00|4128|4125.2|4128.5|4125.7|4129.5|4126.7|4122.6|4119.8|1326
1603124100000|2020-10-19 16:15:00|4127.6|4124.8|4133.5|4130.7|4133.5|4130.7|4125.6|4122.8|962
1603124400000|2020-10-19 16:20:00|4134.5|4131.7|4127.5|4124.7|4137.5|4134.7|4126.5|4123.7|1471
1603124700000|2020-10-19 16:25:00|4127|4124.2|4125.6|4122.8|4127.5|4124.7|4122.5|4119.7|987
1603125000000|2020-10-19 16:30:00|4126|4123.2|4124.5|4121.7|4128.5|4125.7|4124|4121.2|937
1603125300000|2020-10-19 16:35:00|4125.5|4122.7|4122.6|4119.8|4127.5|4124.7|4121.5|4118.7|1323
1603125600000|2020-10-19 16:40:00|4122.5|4119.7|4124.6|4121.8|4126.6|4123.8|4120.5|4117.7|1009
1603125900000|2020-10-19 16:45:00|4125.6|4122.8|4130.6|4127.8|4135.6|4132.8|4125.1|4122.3|2051
1603126200000|2020-10-19 16:50:00|4131.1|4128.3|4123.6|4120.8|4133.6|4130.8|4123.6|4120.8|3308
1603126500000|2020-10-19 16:55:00|4122.6|4119.8|4119.6|4116.8|4126.6|4123.8|4118.6|4115.8|802
1603126800000|2020-10-19 17:00:00|4120.6|4117.8|4118.6|4115.8|4123.6|4120.8|4115.6|4112.8|1716
1603127100000|2020-10-19 17:05:00|4117.6|4114.8|4121.6|4118.8|4121.6|4118.8|4117.6|4114.8|808
1603127400000|2020-10-19 17:10:00|4120.6|4117.8|4123.6|4120.8|4125.6|4122.8|4119.6|4116.8|1839
1603127700000|2020-10-19 17:15:00|4124.6|4121.8|4127.6|4124.8|4129.6|4126.8|4122.6|4119.8|1320
1603128000000|2020-10-19 17:20:00|4128.6|4125.8|4117.6|4114.8|4128.6|4125.8|4115.6|4112.8|1585
1603128300000|2020-10-19 17:25:00|4116.6|4113.8|4111.6|4108.8|4117.6|4114.8|4109.6|4106.8|2140
1603128600000|2020-10-19 17:30:00|4110.6|4107.8|4109.6|4106.8|4112.6|4109.8|4106.6|4103.8|1539
1603128900000|2020-10-19 17:35:00|4108.6|4105.8|4109.6|4106.8|4113.6|4110.8|4106.6|4103.8|2696
1603129200000|2020-10-19 17:40:00|4109.1|4106.3|4110.6|4107.8|4111.6|4108.8|4104.6|4101.8|1091
1603129500000|2020-10-19 17:45:00|4109.6|4106.8|4107.6|4104.8|4111.6|4108.8|4101.6|4098.8|4751
1603129800000|2020-10-19 17:50:00|4107.1|4104.3|4104.6|4101.8|4110.6|4107.8|4102.6|4099.8|1895
1603130100000|2020-10-19 17:55:00|4103.6|4100.8|4110.6|4107.8|4111.6|4108.8|4103.6|4100.8|1292
1603130400000|2020-10-19 18:00:00|4110.1|4107.3|4113.6|4110.8|4117.6|4114.8|4103.6|4100.8|2996
1603130700000|2020-10-19 18:05:00|4112.6|4109.8|4113.6|4110.8|4118.6|4115.8|4109.6|4106.8|3239
1603131000000|2020-10-19 18:10:00|4113.7|4110.9|4112.6|4109.8|4115.6|4112.8|4103.7|4100.9|2481
1603131300000|2020-10-19 18:15:00|4111.7|4108.9|4115.6|4112.8|4124.6|4121.8|4110.7|4107.9|4188
1603131600000|2020-10-19 18:20:00|4116.6|4113.8|4115.1|4112.3|4120.1|4117.3|4113.6|4110.8|2400
1603131900000|2020-10-19 18:25:00|4114.6|4111.8|4108.6|4105.8|4121.1|4118.3|4105.6|4102.8|12914
1603132200000|2020-10-19 18:30:00|4107.7|4104.9|4093.6|4090.8|4111.7|4108.9|4090.7|4087.9|3236
1603132500000|2020-10-19 18:35:00|4093.2|4090.4|4090.7|4087.9|4094.6|4091.8|4088.7|4085.9|1656
1603132800000|2020-10-19 18:40:00|4091.6|4088.8|4095.7|4092.9|4096.7|4093.9|4090.7|4087.9|845
1603133100000|2020-10-19 18:45:00|4095.6|4092.8|4092.7|4089.9|4097.6|4094.8|4091.6|4088.8|1133
1603133400000|2020-10-19 18:50:00|4093.2|4090.4|4092.7|4089.9|4093.7|4090.9|4090.2|4087.4|659
1603133700000|2020-10-19 18:55:00|4092.2|4089.4|4091.7|4088.9|4095.7|4092.9|4090.7|4087.9|1236
1603134000000|2020-10-19 19:00:00|4090.7|4087.9|4088.7|4085.9|4092.7|4089.9|4087.7|4084.9|1371
1603134300000|2020-10-19 19:05:00|4089.7|4086.9|4089.7|4086.9|4091.7|4088.9|4088.7|4085.9|1017
1603134600000|2020-10-19 19:10:00|4088.7|4085.9|4094.7|4091.9|4096.2|4093.4|4088.2|4085.4|845
1603134900000|2020-10-19 19:15:00|4093.7|4090.9|4089.7|4086.9|4094.7|4091.9|4088.7|4085.9|448
1603135200000|2020-10-19 19:20:00|4089.2|4086.4|4088.7|4085.9|4090.7|4087.9|4088.7|4085.9|268
1603135500000|2020-10-19 19:25:00|4087.7|4084.9|4091.7|4088.9|4092.7|4089.9|4087.7|4084.9|555
1603135800000|2020-10-19 19:30:00|4090.7|4087.9|4091.7|4088.9|4092.7|4089.9|4090.7|4087.9|412
1603136100000|2020-10-19 19:35:00|4092.2|4089.4|4092.7|4089.9|4092.7|4089.9|4090.7|4087.9|206
1603136400000|2020-10-19 19:40:00|4091.7|4088.9|4089.7|4086.9|4092.7|4089.9|4088.7|4085.9|412
1603136700000|2020-10-19 19:45:00|4090.7|4087.9|4091.7|4088.9|4091.7|4088.9|4088.7|4085.9|390
1603137000000|2020-10-19 19:50:00|4090.7|4087.9|4080.7|4077.9|4091.7|4088.9|4079.7|4076.9|1462
1603137300000|2020-10-19 19:55:00|4079.7|4076.9|4083.7|4080.9|4083.7|4080.9|4079.7|4076.9|553
1603137600000|2020-10-19 20:00:00|4084.2|4081.4|4088.7|4085.9|4090.7|4087.9|4083.7|4080.9|593
1603137900000|2020-10-19 20:05:00|4089.7|4086.9|4088.7|4085.9|4089.7|4086.9|4087.7|4084.9|136
1603138200000|2020-10-19 20:10:00|4089.2|4086.4|4088.7|4085.9|4089.7|4086.9|4088.7|4085.9|117
1603138500000|2020-10-19 20:15:00|4089.7|4086.9|4090.7|4087.9|4090.7|4087.9|4089.2|4086.4|116
1603138800000|2020-10-19 20:20:00|4090.2|4087.4|4088.7|4085.9|4091.7|4088.9|4087.7|4084.9|225
1603139100000|2020-10-19 20:25:00|4087.7|4084.9|4088.7|4085.9|4088.7|4085.9|4087.7|4084.9|122
1603139400000|2020-10-19 20:30:00|4089.2|4086.4|4092.7|4089.9|4093.7|4090.9|4089.2|4086.4|556
1603139700000|2020-10-19 20:35:00|4091.7|4088.9|4092.7|4089.9|4093.7|4090.9|4091.7|4088.9|119
1603140000000|2020-10-19 20:40:00|4092.2|4089.4|4094.7|4091.9|4094.7|4091.9|4091.7|4088.9|1101
1603140300000|2020-10-19 20:45:00|4093.8|4091|4094.7|4091.9|4097.7|4094.9|4093.2|4090.4|468
1603140600000|2020-10-19 20:50:00|4093.8|4091|4096.7|4093.9|4097.7|4094.9|4093.7|4090.9|379
1603140900000|2020-10-19 20:55:00|4097.2|4094.4|4095.3|4092.5|4097.7|4094.9|4094.7|4091.9|340
1603144800000|2020-10-19 22:00:00|4097.3|4094.5|4091.3|4088.5|4097.4|4094.5|4087.8|4085|377
1603145100000|2020-10-19 22:05:00|4091.8|4089|4092.8|4090|4092.8|4090|4090.8|4088|39
1603145400000|2020-10-19 22:10:00|4093.3|4090.5|4097.8|4095|4101.8|4099|4092.8|4090|260
1603145700000|2020-10-19 22:15:00|4098.3|4095.5|4095.8|4093|4099.8|4097|4095.8|4093|121
1603146000000|2020-10-19 22:20:00|4095.3|4092.5|4092.8|4090|4095.8|4093|4092.3|4089.5|85
1603146300000|2020-10-19 22:25:00|4091.8|4089|4092.8|4090|4092.8|4090|4091.8|4089|60
1603146600000|2020-10-19 22:30:00|4092.3|4089.5|4092.8|4090|4092.8|4090|4092.3|4089.5|53
1603146900000|2020-10-19 22:35:00|4091.9|4089.1|4091.8|4089|4092.8|4090|4091.8|4089|56
1603147200000|2020-10-19 22:40:00|||||||||29
1603147500000|2020-10-19 22:45:00|4090.8|4088|4088.8|4086|4090.8|4088|4088.8|4086|121
1603147800000|2020-10-19 22:50:00|4089.8|4087|4088.8|4086|4089.8|4087|4087.8|4085|128
1603148100000|2020-10-19 22:55:00|4088.3|4085.5|4090.8|4088|4090.8|4088|4087.8|4085|67
1603148400000|2020-10-19 23:00:00|4089.9|4087.1|4087.8|4085|4089.9|4087.1|4087.8|4085|116
1603148700000|2020-10-19 23:05:00|4088.3|4085.5|4087.8|4085|4088.8|4086|4087.8|4085|82
1603149000000|2020-10-19 23:10:00|4086.9|4084.1|4087.8|4085|4088.8|4086|4086.9|4084.1|194
1603149300000|2020-10-19 23:15:00|4087.3|4084.5|4089.9|4087.1|4091.8|4089|4087.3|4084.5|138
1603149600000|2020-10-19 23:20:00|4090.8|4088|4088.9|4086.1|4090.8|4088|4088.9|4086.1|54
1603149900000|2020-10-19 23:25:00|||||||||43
1603150200000|2020-10-19 23:30:00|4087.9|4085.1|4086.8|4084|4087.9|4085.1|4086.8|4084|156
1603150500000|2020-10-19 23:35:00|4086.9|4084.1|4090.8|4088|4091.8|4089|4086.8|4084|176
1603150800000|2020-10-19 23:40:00|4090.9|4088.1|4090.9|4088.1|4090.9|4088.1|4090.8|4088|76
1603151100000|2020-10-19 23:45:00|4090.4|4087.6|4088.9|4086.1|4090.9|4088.1|4088.4|4085.6|47
1603151400000|2020-10-19 23:50:00|4088.4|4085.6|4091.9|4089.1|4093.9|4091.1|4088.4|4085.6|95
1603151700000|2020-10-19 23:55:00|4092.9|4090.1|4092.9|4090.1|4093.9|4091.1|4092.4|4089.6|62
1603152000000|2020-10-20 00:00:00|4092.4|4089.6|4092.9|4090.1|4095.9|4093.1|4086.8|4084|546
1603152300000|2020-10-20 00:05:00|4093.4|4090.6|4095.9|4093.1|4097.9|4095.1|4092.9|4090.1|205
1603152600000|2020-10-20 00:10:00|4095.4|4092.6|4096.9|4094.1|4097.9|4095.1|4094.9|4092.1|199
1603152900000|2020-10-20 00:15:00|4095.9|4093.1|4093.4|4090.6|4096.9|4094.1|4092.9|4090.1|180
1603153200000|2020-10-20 00:20:00|4092.9|4090.1|4093.9|4091.1|4094.8|4092|4091.9|4089.1|146
1603153500000|2020-10-20 00:25:00|4092.9|4090.1|4090.9|4088.1|4093.9|4091.1|4090.9|4088.1|182
1603153800000|2020-10-20 00:30:00|4091.4|4088.6|4090.9|4088.1|4092.9|4090.1|4089.9|4087.1|149
1603154100000|2020-10-20 00:35:00|4089.9|4087.1|4088.9|4086.1|4090.9|4088.1|4088.9|4086.1|181
1603154400000|2020-10-20 00:40:00|4087.9|4085.1|4088.9|4086.1|4089.9|4087.1|4086.9|4084.1|346
1603154700000|2020-10-20 00:45:00|4087.9|4085.1|4085.9|4083.1|4088.9|4086.1|4083.9|4081.1|349
1603155000000|2020-10-20 00:50:00|4084.9|4082.1|4086.9|4084.1|4087.9|4085.1|4084.9|4082.1|162
1603155300000|2020-10-20 00:55:00|4085.9|4083.1|4085.9|4083.1|4087.9|4085.1|4085.9|4083.1|120
1603155600000|2020-10-20 01:00:00|4086.9|4084.1|4095.9|4093.1|4095.9|4093.1|4084.9|4082.1|662
1603155900000|2020-10-20 01:05:00|4094.9|4092.1|4098.9|4096.1|4100.4|4097.6|4093.9|4091.1|447
1603156200000|2020-10-20 01:10:00|4099.9|4097.1|4094.9|4092.1|4099.9|4097.1|4093.9|4091.1|376
1603156500000|2020-10-20 01:15:00|4094.4|4091.6|4096.9|4094.1|4097.9|4095.1|4093.9|4091.1|184
1603156800000|2020-10-20 01:20:00|4095.9|4093.1|4092.9|4090.1|4096.4|4093.6|4092.9|4090.1|249
1603157100000|2020-10-20 01:25:00|4093.9|4091.1|4076.9|4074.1|4093.9|4091.1|4074.9|4072.1|1154
1603157400000|2020-10-20 01:30:00|4076.4|4073.6|4081.4|4078.6|4081.9|4079.1|4073.9|4071.1|763
1603157700000|2020-10-20 01:35:00|4081.9|4079.1|4080.9|4078.1|4084.4|4081.6|4080.9|4078.1|268
1603158000000|2020-10-20 01:40:00|4081.9|4079.1|4085.9|4083.1|4085.9|4083.1|4080.9|4078.1|219
1603158300000|2020-10-20 01:45:00|4084.9|4082.1|4082.9|4080.1|4084.9|4082.1|4080.9|4078.1|183
1603158600000|2020-10-20 01:50:00|4081.9|4079.1|4084.9|4082.1|4084.9|4082.1|4081.9|4079.1|142
1603158900000|2020-10-20 01:55:00|4084|4081.2|4072|4069.2|4084|4081.2|4070|4067.2|2286
1603159200000|2020-10-20 02:00:00|4071|4068.2|4071.5|4068.7|4073|4070.2|4068|4065.2|782
1603159500000|2020-10-20 02:05:00|4071|4068.2|4077.5|4074.7|4078|4075.2|4070|4067.2|414
1603159800000|2020-10-20 02:10:00|4078|4075.2|4076.5|4073.7|4078|4075.2|4076|4073.2|195
1603160100000|2020-10-20 02:15:00|4076|4073.2|4077|4074.2|4079|4076.2|4076|4073.2|198
1603160400000|2020-10-20 02:20:00|4077.5|4074.7|4079|4076.2|4080|4077.2|4077|4074.2|146
1603160700000|2020-10-20 02:25:00|4080|4077.2|4077|4074.2|4080|4077.2|4076|4073.2|165
1603161000000|2020-10-20 02:30:00|4076|4073.2|4075|4072.2|4077|4074.2|4071|4068.2|338
1603161300000|2020-10-20 02:35:00|4075.5|4072.7|4077|4074.2|4078|4075.2|4075|4072.2|93
1603161600000|2020-10-20 02:40:00|4077.5|4074.7|4078|4075.2|4078|4075.2|4075|4072.2|261
1603161900000|2020-10-20 02:45:00|4077.5|4074.7|4076.5|4073.7|4078.5|4075.7|4074|4071.2|178
1603162200000|2020-10-20 02:50:00|4077|4074.2|4073|4070.2|4078|4075.2|4071|4068.2|267
1603162500000|2020-10-20 02:55:00|4074|4071.2|4075|4072.2|4078|4075.2|4073|4070.2|161
1603162800000|2020-10-20 03:00:00|4074.5|4071.7|4078|4075.2|4079|4076.2|4074|4071.2|245
1603163100000|2020-10-20 03:05:00|4079|4076.2|4078|4075.2|4079|4076.2|4077|4074.2|122
1603163400000|2020-10-20 03:10:00|4077.5|4074.7|4079|4076.2|4079|4076.2|4075|4072.2|292
1603163700000|2020-10-20 03:15:00|4078|4075.2|4078|4075.2|4079|4076.2|4078|4075.2|72
1603164000000|2020-10-20 03:20:00|4078.5|4075.7|4082|4079.2|4082|4079.2|4078|4075.2|239
1603164300000|2020-10-20 03:25:00|4083|4080.2|4082|4079.2|4084|4081.2|4082|4079.2|289
1603164600000|2020-10-20 03:30:00|4083|4080.2|4084.5|4081.7|4085|4082.2|4081|4078.2|187
1603164900000|2020-10-20 03:35:00|4084|4081.2|4085|4082.2|4088|4085.2|4084|4081.2|286
1603165200000|2020-10-20 03:40:00|4085.5|4082.7|4087|4084.2|4087|4084.2|4085|4082.2|185
1603165500000|2020-10-20 03:45:00|4086|4083.2|4087|4084.2|4087|4084.2|4086|4083.2|115
1603165800000|2020-10-20 03:50:00|4086|4083.2|4084|4081.2|4087|4084.2|4084|4081.2|162
1603166100000|2020-10-20 03:55:00|4085|4082.2|4084|4081.2|4085|4082.2|4083|4080.2|138
1603166400000|2020-10-20 04:00:00|4082.6|4079.8|4083.5|4080.7|4084|4081.2|4081.1|4078.3|229
1603166700000|2020-10-20 04:05:00|4083|4080.2|4080|4077.2|4083|4080.2|4079|4076.2|198
1603167000000|2020-10-20 04:10:00|4081|4078.2|4081|4078.2|4081|4078.2|4079|4076.2|99
1603167300000|2020-10-20 04:15:00|4082|4079.2|4082|4079.2|4082|4079.2|4081|4078.2|74
1603167600000|2020-10-20 04:20:00|4083|4080.2|4078|4075.2|4083.5|4080.7|4078|4075.2|277
1603167900000|2020-10-20 04:25:00|4078.1|4075.3|4079.1|4076.3|4080|4077.2|4078.1|4075.3|50
1603168200000|2020-10-20 04:30:00|4079|4076.2|4078|4075.2|4079|4076.2|4076|4073.2|128
1603168500000|2020-10-20 04:35:00|4077.1|4074.3|4077|4074.2|4078.5|4075.7|4075.1|4072.3|158
1603168800000|2020-10-20 04:40:00|4076.5|4073.7|4077|4074.2|4077|4074.2|4075|4072.2|135
1603169100000|2020-10-20 04:45:00|4077.1|4074.3|4077|4074.2|4078|4075.2|4076|4073.2|97
1603169400000|2020-10-20 04:50:00|4078|4075.2|4078|4075.2|4078|4075.2|4077|4074.2|68
1603169700000|2020-10-20 04:55:00|4078.1|4075.3|4077.1|4074.3|4078.1|4075.3|4076.1|4073.3|166
1603170000000|2020-10-20 05:00:00|4076.6|4073.8|4078.1|4075.3|4078.1|4075.3|4074.1|4071.3|277
1603170300000|2020-10-20 05:05:00|4078.6|4075.8|4076.6|4073.8|4080.1|4077.3|4076.6|4073.8|172
1603170600000|2020-10-20 05:10:00|4076.1|4073.3|4080.1|4077.3|4083|4080.2|4076.1|4073.3|200
1603170900000|2020-10-20 05:15:00|4080|4077.2|4078.1|4075.3|4080.1|4077.3|4077.1|4074.3|96
1603171200000|2020-10-20 05:20:00|4078|4075.2|4076.1|4073.3|4079.1|4076.3|4076.1|4073.3|73
1603171500000|2020-10-20 05:25:00|4076|4073.2|4077.1|4074.3|4077.1|4074.3|4075.1|4072.3|66
1603171800000|2020-10-20 05:30:00|4078|4075.2|4079.1|4076.3|4079.1|4076.3|4075.1|4072.3|137
1603172100000|2020-10-20 05:35:00|4078.6|4075.8|4078.1|4075.3|4079.1|4076.3|4077.1|4074.3|189
1603172400000|2020-10-20 05:40:00|4078.6|4075.8|4088|4085.2|4090|4087.2|4078.1|4075.3|1323
1603172700000|2020-10-20 05:45:00|4087.1|4084.3|4092|4089.2|4092.1|4089.3|4086.1|4083.3|431
1603173000000|2020-10-20 05:50:00|4093|4090.2|4095|4092.2|4097|4094.2|4092|4089.2|564
1603173300000|2020-10-20 05:55:00|4096|4093.2|4094.5|4091.7|4098.5|4095.7|4094|4091.2|480
1603173600000|2020-10-20 06:00:00|4095|4092.2|4093.1|4090.3|4096|4093.2|4092.1|4089.3|315
1603173900000|2020-10-20 06:05:00|4094|4091.2|4094|4091.2|4095|4092.2|4092|4089.2|243
1603174200000|2020-10-20 06:10:00|4094.1|4091.3|4095.1|4092.3|4096.1|4093.3|4092.1|4089.3|701
1603174500000|2020-10-20 06:15:00|4095.6|4092.8|4104.1|4101.3|4107.6|4104.8|4094.1|4091.3|1354
1603174800000|2020-10-20 06:20:00|4104|4101.2|4106.1|4103.3|4107.1|4104.3|4101|4098.2|546
1603175100000|2020-10-20 06:25:00|4106.6|4103.8|4104.1|4101.3|4108|4105.2|4103.1|4100.3|602
1603175400000|2020-10-20 06:30:00|4105|4102.2|4108.1|4105.3|4111|4108.2|4104.1|4101.3|692
1603175700000|2020-10-20 06:35:00|4108.5|4105.7|4110.6|4107.8|4114|4111.2|4108.1|4105.3|789
1603176000000|2020-10-20 06:40:00|4110.1|4107.3|4115.1|4112.3|4118.1|4115.3|4110.1|4107.3|754
1603176300000|2020-10-20 06:45:00|4116.1|4113.3|4106.1|4103.3|4117.1|4114.3|4105.1|4102.3|848
1603176600000|2020-10-20 06:50:00|4107.1|4104.3|4105.1|4102.3|4107.1|4104.3|4103.1|4100.3|428
1603176900000|2020-10-20 06:55:00|4106.1|4103.3|4100.1|4097.3|4107.1|4104.3|4098.1|4095.3|988
1603177200000|2020-10-20 07:00:00|4101|4098.2|4098.6|4095.8|4105.1|4102.3|4096.1|4093.3|999
1603177500000|2020-10-20 07:05:00|4099.1|4096.3|4101.1|4098.3|4104.1|4101.3|4097.6|4094.8|470
1603177800000|2020-10-20 07:10:00|4100.1|4097.3|4095.1|4092.3|4103.1|4100.3|4092.1|4089.3|1169
1603178100000|2020-10-20 07:15:00|4095.6|4092.8|4095.1|4092.3|4098.1|4095.3|4093.1|4090.3|573
1603178400000|2020-10-20 07:20:00|4094.2|4091.4|4095.1|4092.3|4096.1|4093.3|4092.6|4089.8|399
1603178700000|2020-10-20 07:25:00|4096.1|4093.3|4094.6|4091.8|4098.1|4095.3|4092.1|4089.3|709
1603179000000|2020-10-20 07:30:00|4095.1|4092.3|4094.1|4091.3|4097.1|4094.3|4092.1|4089.3|513
1603179300000|2020-10-20 07:35:00|4094.2|4091.4|4098.1|4095.3|4100.2|4097.4|4093.6|4090.8|476
1603179600000|2020-10-20 07:40:00|4098.2|4095.4|4104.1|4101.3|4105.1|4102.3|4097.1|4094.3|521
1603179900000|2020-10-20 07:45:00|4103.7|4100.9|4107.1|4104.3|4107.1|4104.3|4101.1|4098.3|556
1603180200000|2020-10-20 07:50:00|4106.7|4103.9|4109.1|4106.3|4111.1|4108.3|4106.1|4103.3|522
1603180500000|2020-10-20 07:55:00|4110.1|4107.3|4104.2|4101.4|4112.1|4109.3|4103.1|4100.3|833
1603180800000|2020-10-20 08:00:00|4105.1|4102.3|4104.2|4101.4|4108.1|4105.3|4101.1|4098.3|522
1603181100000|2020-10-20 08:05:00|4104.1|4101.3|4098.2|4095.4|4104.2|4101.4|4096.2|4093.4|514
1603181400000|2020-10-20 08:10:00|4097.7|4094.9|4097.2|4094.4|4101.2|4098.4|4093.7|4090.9|817
1603181700000|2020-10-20 08:15:00|4098.2|4095.4|4089.2|4086.4|4098.2|4095.4|4087.2|4084.4|1222
1603182000000|2020-10-20 08:20:00|4089.7|4086.9|4096.2|4093.4|4097.2|4094.4|4089.2|4086.4|488
1603182300000|2020-10-20 08:25:00|4095.2|4092.4|4099.2|4096.4|4101.2|4098.4|4095.2|4092.4|646
1603182600000|2020-10-20 08:30:00|4099.7|4096.9|4094.2|4091.4|4102.2|4099.4|4094.2|4091.4|891
1603182900000|2020-10-20 08:35:00|4093.3|4090.5|4089.2|4086.4|4093.7|4090.9|4088.2|4085.4|510
1603183200000|2020-10-20 08:40:00|4088.2|4085.4|4077.2|4074.4|4089.2|4086.4|4076.2|4073.4|1386
1603183500000|2020-10-20 08:45:00|4076.2|4073.4|4081.2|4078.4|4082.2|4079.4|4075.2|4072.4|1342
1603183800000|2020-10-20 08:50:00|4080.2|4077.4|4077.7|4074.9|4083.2|4080.4|4076.7|4073.9|733
1603184100000|2020-10-20 08:55:00|4078.2|4075.4|4081.2|4078.4|4081.2|4078.4|4077.2|4074.4|364
1603184400000|2020-10-20 09:00:00|4082.2|4079.4|4090.2|4087.4|4091.2|4088.4|4080.2|4077.4|1014
1603184700000|2020-10-20 09:05:00|4089.7|4086.9|4092.2|4089.4|4094.2|4091.4|4086.2|4083.4|701
1603185000000|2020-10-20 09:10:00|4091.2|4088.4|4094.2|4091.4|4098.2|4095.4|4091.2|4088.4|954
1603185300000|2020-10-20 09:15:00|4094.7|4091.9|4102.2|4099.4|4103.2|4100.4|4094.2|4091.4|817
1603185600000|2020-10-20 09:20:00|4103.2|4100.4|4109.2|4106.4|4110.2|4107.4|4102.2|4099.4|814
1603185900000|2020-10-20 09:25:00|4109.7|4106.9|4116.2|4113.4|4117.2|4114.4|4109.2|4106.4|1351
1603186200000|2020-10-20 09:30:00|4116.7|4113.9|4117.2|4114.4|4121.2|4118.4|4113.2|4110.4|1243
1603186500000|2020-10-20 09:35:00|4118.2|4115.4|4116.2|4113.4|4119.2|4116.4|4115.2|4112.4|725
1603186800000|2020-10-20 09:40:00|4116.7|4113.9|4118.2|4115.4|4118.7|4115.9|4115.2|4112.4|532
1603187100000|2020-10-20 09:45:00|4119.2|4116.4|4105.2|4102.4|4119.2|4116.4|4103.2|4100.4|1548
1603187400000|2020-10-20 09:50:00|4105.7|4102.9|4103.2|4100.4|4110.2|4107.4|4099.2|4096.4|1059
1603187700000|2020-10-20 09:55:00|4102.3|4099.5|4102.2|4099.4|4105.2|4102.4|4100.2|4097.4|659
1603188000000|2020-10-20 10:00:00|4101.7|4098.9|4102.2|4099.4|4107.3|4104.5|4100.2|4097.4|1017
1603188300000|2020-10-20 10:05:00|4102.7|4099.9|4110.3|4107.5|4110.3|4107.5|4102.2|4099.4|373
1603188600000|2020-10-20 10:10:00|4110.7|4107.9|4109.3|4106.5|4113.2|4110.4|4109.2|4106.4|466
1603188900000|2020-10-20 10:15:00|4109.8|4107|4109.2|4106.4|4112.2|4109.4|4106.2|4103.4|362
1603189200000|2020-10-20 10:20:00|4109.3|4106.5|4113.3|4110.5|4114.3|4111.5|4109.3|4106.5|312
1603189500000|2020-10-20 10:25:00|4113.2|4110.4|4119.3|4116.5|4122.3|4119.5|4113.2|4110.4|1156
1603189800000|2020-10-20 10:30:00|4119.8|4117|4121.8|4119|4125.3|4122.5|4119.3|4116.5|780
1603190100000|2020-10-20 10:35:00|4121.3|4118.5|4126.2|4123.4|4126.3|4123.5|4121.2|4118.4|475
1603190400000|2020-10-20 10:40:00|4126.3|4123.5|4131.2|4128.4|4135.2|4132.4|4126.2|4123.4|1608
1603190700000|2020-10-20 10:45:00|4131.7|4128.9|4121.3|4118.5|4132.2|4129.4|4120.3|4117.5|1255
1603191000000|2020-10-20 10:50:00|4121.8|4119|4120.3|4117.5|4124.3|4121.5|4119.3|4116.5|509
1603191300000|2020-10-20 10:55:00|4120.8|4118|4125.3|4122.5|4125.3|4122.5|4118.3|4115.5|320
1603191600000|2020-10-20 11:00:00|4125.8|4123|4125.3|4122.5|4127.3|4124.5|4125.3|4122.5|325
1603191900000|2020-10-20 11:05:00|4124.3|4121.5|4119.3|4116.5|4129.3|4126.5|4119.3|4116.5|906
1603192200000|2020-10-20 11:10:00|4118.3|4115.5|4122.3|4119.5|4122.3|4119.5|4117.3|4114.5|305
1603192500000|2020-10-20 11:15:00|4122.8|4120|4115.3|4112.5|4126.3|4123.5|4115.3|4112.5|640
1603192800000|2020-10-20 11:20:00|4114.3|4111.5|4114.3|4111.5|4116.3|4113.5|4113.3|4110.5|454
1603193100000|2020-10-20 11:25:00|4113.8|4111|4114.3|4111.5|4116.3|4113.5|4110.3|4107.5|422
1603193400000|2020-10-20 11:30:00|4113.8|4111|4108.8|4106|4114.3|4111.5|4106.3|4103.5|787
1603193700000|2020-10-20 11:35:00|4108.3|4105.5|4103.3|4100.5|4108.8|4106|4101.3|4098.5|680
1603194000000|2020-10-20 11:40:00|4102.8|4100|4110.3|4107.5|4111.3|4108.5|4102.3|4099.5|713
1603194300000|2020-10-20 11:45:00|4109.8|4107|4113.3|4110.5|4114.3|4111.5|4109.3|4106.5|988
1603194600000|2020-10-20 11:50:00|4113.8|4111|4113.3|4110.5|4116.3|4113.5|4111.3|4108.5|509
1603194900000|2020-10-20 11:55:00|4112.3|4109.5|4115.3|4112.5|4116.3|4113.5|4112.3|4109.5|319
1603195200000|2020-10-20 12:00:00|4114.3|4111.5|4113.8|4111|4115.3|4112.5|4107.3|4104.5|715
1603195500000|2020-10-20 12:05:00|4114.3|4111.5|4106.3|4103.5|4116.3|4113.5|4104.3|4101.5|653
1603195800000|2020-10-20 12:10:00|4105.4|4102.6|4094.8|4092|4107.3|4104.5|4091.3|4088.5|1833
1603196100000|2020-10-20 12:15:00|4094.3|4091.5|4091.3|4088.5|4098.3|4095.5|4090.3|4087.5|1560
1603196400000|2020-10-20 12:20:00|4092.3|4089.5|4087.3|4084.5|4097.3|4094.5|4086.3|4083.5|1189
1603196700000|2020-10-20 12:25:00|4087.8|4085|4087.4|4084.6|4089.3|4086.5|4080.4|4077.6|5203
1603197000000|2020-10-20 12:30:00|4087.9|4085.1|4088.4|4085.6|4091.4|4088.6|4083.4|4080.6|1140
1603197300000|2020-10-20 12:35:00|4089.4|4086.6|4090.4|4087.6|4092.4|4089.6|4086.4|4083.6|1307
1603197600000|2020-10-20 12:40:00|4090.9|4088.1|4087.4|4084.6|4091.4|4088.6|4087.4|4084.6|840
1603197900000|2020-10-20 12:45:00|4088.4|4085.6|4090.4|4087.6|4093.4|4090.6|4085.4|4082.6|1247
1603198200000|2020-10-20 12:50:00|4090.9|4088.1|4087.4|4084.6|4091.4|4088.6|4081.5|4078.7|1301
1603198500000|2020-10-20 12:55:00|4086.9|4084.1|4084.9|4082.1|4089.4|4086.6|4083.4|4080.6|1428
1603198800000|2020-10-20 13:00:00|4085.4|4082.6|4083.4|4080.6|4092.4|4089.6|4077.4|4074.6|3560
1603199100000|2020-10-20 13:05:00|4082.9|4080.1|4083.4|4080.6|4088.4|4085.6|4075.4|4072.6|3725
1603199400000|2020-10-20 13:10:00|4084.4|4081.6|4052|4049.2|4086.4|4083.6|4050.6|4047.8|9405
1603199700000|2020-10-20 13:15:00|4052.5|4049.7|4063.5|4060.7|4066.5|4063.7|4049.5|4046.7|9955
1603200000000|2020-10-20 13:20:00|4063|4060.2|4065.5|4062.7|4066.4|4063.6|4060.5|4057.7|2211
1603200300000|2020-10-20 13:25:00|4066.5|4063.7|4061|4058.2|4068.5|4065.7|4058.5|4055.7|2398
1603200600000|2020-10-20 13:30:00|4061.5|4058.7|4068.5|4065.7|4080.5|4077.7|4058.5|4055.7|4025
1603200900000|2020-10-20 13:35:00|4069.5|4066.7|4077.5|4074.7|4078.5|4075.7|4068.5|4065.7|2497
1603201200000|2020-10-20 13:40:00|4078.5|4075.7|4087.5|4084.7|4089.4|4086.6|4077.5|4074.7|7875
1603201500000|2020-10-20 13:45:00|4088|4085.2|4097.5|4094.7|4103.4|4100.6|4088|4085.2|4713
1603201800000|2020-10-20 13:50:00|4097.4|4094.6|4100.4|4097.6|4105.5|4102.7|4095.9|4093.1|3203
1603202100000|2020-10-20 13:55:00|4101.4|4098.6|4095.5|4092.7|4104.4|4101.6|4093.5|4090.1|2868
1603202400000|2020-10-20 14:00:00|4096.4|4093.6|4091|4088.2|4099.5|4096.7|4088.5|4085.7|2424
1603202700000|2020-10-20 14:05:00|4091.4|4088.6|4087.4|4084.6|4092.5|4089.7|4085.4|4082.6|3870
1603203000000|2020-10-20 14:10:00|4088.4|4085.6|4084.4|4081.6|4092.4|4089.6|4083.4|4080.6|2508
1603203300000|2020-10-20 14:15:00|4085.4|4082.6|4069.4|4066.6|4086.9|4084.1|4065.4|4062.6|4758
1603203600000|2020-10-20 14:20:00|4069.5|4066.7|4066.5|4063.7|4070.4|4067.6|4063.4|4060.6|2763
1603203900000|2020-10-20 14:25:00|4067.5|4064.7|4060.5|4057.7|4068.4|4065.6|4057.5|4054.7|2326
1603204200000|2020-10-20 14:30:00|4061.5|4058.7|4066.5|4063.7|4072.5|4069.7|4058|4055.2|2314
1603204500000|2020-10-20 14:35:00|4067|4064.2|4068.4|4065.6|4072.5|4069.7|4062.4|4059.6|1775
1603204800000|2020-10-20 14:40:00|4068.5|4065.7|4084.5|4081.7|4086.5|4083.7|4068.5|4065.7|3435
1603205100000|2020-10-20 14:45:00|4085.5|4082.7|4078.5|4075.7|4090.5|4087.7|4075.5|4072.7|3888
1603205400000|2020-10-20 14:50:00|4077.5|4074.7|4088.5|4085.7|4088.5|4085.7|4076.5|4073.7|1352
1603205700000|2020-10-20 14:55:00|4087.9|4085.1|4080.5|4077.7|4088.5|4085.7|4080.5|4077.7|1180
1603206000000|2020-10-20 15:00:00|4079.5|4076.7|4077.5|4074.7|4081.5|4078.7|4073.5|4070.7|3012
1603206300000|2020-10-20 15:05:00|4077|4074.2|4083.5|4080.7|4086.5|4083.7|4076.5|4073.7|1729
1603206600000|2020-10-20 15:10:00|4082.5|4079.7|4075|4072.2|4084.5|4081.7|4073.5|4070.7|867
1603206900000|2020-10-20 15:15:00|4074.5|4071.7|4088.5|4085.7|4089.5|4086.7|4074.5|4071.7|1375
1603207200000|2020-10-20 15:20:00|4089.5|4086.7|4095.5|4092.7|4097.5|4094.7|4083.5|4080.7|2860
1603207500000|2020-10-20 15:25:00|4096|4093.2|4082|4079.2|4103.5|4100.7|4078.5|4075.7|5332
1603207800000|2020-10-20 15:30:00|4082.4|4079.6|4087.5|4084.7|4092.4|4089.6|4082|4079.2|2238
1603208100000|2020-10-20 15:35:00|4087.9|4085.1|4098.5|4095.7|4100.4|4097.6|4087.4|4084.6|1866
1603208400000|2020-10-20 15:40:00|4098.4|4095.6|4102.5|4099.7|4104.5|4101.7|4097.5|4094.7|1542
1603208700000|2020-10-20 15:45:00|4103.4|4100.6|4105.4|4102.6|4111.4|4108.6|4102.4|4099.6|2478
1603209000000|2020-10-20 15:50:00|4105.5|4102.7|4103.4|4100.6|4107.5|4104.7|4101.4|4098.6|1268
1603209300000|2020-10-20 15:55:00|4103.5|4100.7|4105.5|4102.7|4109.4|4106.6|4103.4|4100.6|1538
1603209600000|2020-10-20 16:00:00|4106.4|4103.6|4105.4|4102.6|4111.5|4108.7|4103.4|4100.6|1719
1603209900000|2020-10-20 16:05:00|4106.4|4103.6|4109.5|4106.7|4110.5|4107.7|4105.4|4102.6|1727
1603210200000|2020-10-20 16:10:00|4110.5|4107.7|4110.5|4107.7|4113.5|4110.7|4107.5|4104.7|1219
1603210500000|2020-10-20 16:15:00|4111.5|4108.7|4117.5|4114.7|4121.5|4118.7|4111.5|4108.7|2294
1603210800000|2020-10-20 16:20:00|4118.5|4115.7|4121.5|4118.7|4123.5|4120.7|4116.5|4113.7|4003
1603211100000|2020-10-20 16:25:00|4122.4|4119.6|4121.4|4118.6|4124.4|4121.6|4120.4|4117.6|1539
1603211400000|2020-10-20 16:30:00|4121.5|4118.7|4131.4|4128.6|4132.4|4129.6|4121.5|4118.7|3466
1603211700000|2020-10-20 16:35:00|4132.4|4129.6|4126.4|4123.6|4133.4|4130.6|4125.5|4122.7|2258
1603212000000|2020-10-20 16:40:00|4126.5|4123.7|4137.4|4134.6|4137.4|4134.6|4126.4|4123.6|3193
1603212300000|2020-10-20 16:45:00|4137.5|4134.7|4134.4|4131.6|4142.4|4139.6|4134.4|4131.6|3340
1603212600000|2020-10-20 16:50:00|4134.9|4132.1|4133.4|4130.6|4136.4|4133.6|4130.4|4127.6|2608
1603212900000|2020-10-20 16:55:00|4134.4|4131.6|4139.4|4136.6|4139.4|4136.6|4134.4|4131.6|1724
1603213200000|2020-10-20 17:00:00|4138.5|4135.7|4145.4|4142.6|4147.4|4144.6|4137.4|4134.6|7309
1603213500000|2020-10-20 17:05:00|4144.9|4142.1|4133.4|4130.6|4147.4|4144.6|4131.5|4128.7|5401
1603213800000|2020-10-20 17:10:00|4134.4|4131.6|4140.4|4137.6|4144.4|4141.6|4134.4|4131.6|2164
1603214100000|2020-10-20 17:15:00|4140.5|4137.7|4140.4|4137.6|4144.4|4141.6|4137.4|4134.6|1163
1603214400000|2020-10-20 17:20:00|4140|4137.2|4138.4|4135.6|4143.4|4140.6|4138.4|4135.6|729
1603214700000|2020-10-20 17:25:00|4138.5|4135.7|4136.4|4133.6|4141.4|4138.6|4135.4|4132.6|1039
1603215000000|2020-10-20 17:30:00|4136.5|4133.7|4141.5|4138.7|4142.5|4139.7|4132.5|4129.7|3945
1603215300000|2020-10-20 17:35:00|4141.4|4138.6|4135.5|4132.7|4146.4|4143.6|4135.5|4132.7|2204
1603215600000|2020-10-20 17:40:00|4136.5|4133.7|4134.5|4131.7|4138.5|4135.7|4132.5|4129.7|1607
1603215900000|2020-10-20 17:45:00|4135.5|4132.7|4140.5|4137.7|4143.5|4140.7|4134.5|4131.7|1346
1603216200000|2020-10-20 17:50:00|4140|4137.2|4139.5|4136.7|4141.5|4138.7|4137.5|4134.7|1128
1603216500000|2020-10-20 17:55:00|4138.5|4135.7|4144.5|4141.7|4145.5|4142.7|4138.5|4135.7|3944
1603216800000|2020-10-20 18:00:00|4143.5|4140.7|4146.5|4143.7|4147.5|4144.7|4142.5|4139.7|2854
1603217100000|2020-10-20 18:05:00|4145.5|4142.7|4166.5|4163.7|4172.4|4169.6|4145.5|4142.7|10116
1603217400000|2020-10-20 18:10:00|4166.9|4164.1|4182.5|4179.7|4186.4|4183.6|4166.5|4163.7|7883
1603217700000|2020-10-20 18:15:00|4182.4|4179.6|4182.5|4179.7|4192.4|4189.6|4179.4|4176.6|6539
1603218000000|2020-10-20 18:20:00|4182.4|4179.6|4178.4|4175.6|4183.4|4180.6|4176.4|4173.6|4391
1603218300000|2020-10-20 18:25:00|4178.5|4175.7|4171.5|4168.7|4186.4|4183.6|4168.4|4165.6|9785
1603218600000|2020-10-20 18:30:00|4172.4|4169.6|4170.5|4167.7|4172.5|4169.7|4164.4|4161.6|2923
1603218900000|2020-10-20 18:35:00|4170.4|4167.6|4160.4|4157.6|4171.4|4168.6|4160.4|4157.6|1405
1603219200000|2020-10-20 18:40:00|4160.5|4157.7|4163.5|4160.7|4166.5|4163.7|4160.5|4157.7|1120
1603219500000|2020-10-20 18:45:00|4163.4|4160.6|4164.5|4161.7|4165.4|4162.6|4160.4|4157.6|779
1603219800000|2020-10-20 18:50:00|4164.4|4161.6|4166.4|4163.6|4168.9|4166.1|4164.4|4161.6|676
1603220100000|2020-10-20 18:55:00|4166.5|4163.7|4160.5|4157.7|4166.5|4163.7|4160.4|4157.6|677
1603220400000|2020-10-20 19:00:00|4161.4|4158.6|4164.5|4161.7|4165.5|4162.7|4160.5|4157.7|750
1603220700000|2020-10-20 19:05:00|4165.4|4162.6|4155.5|4152.7|4165.4|4162.6|4154.4|4151.6|1339
1603221000000|2020-10-20 19:10:00|4155.9|4153.1|4156.4|4153.6|4156.4|4153.6|4151.5|4148.7|842
1603221300000|2020-10-20 19:15:00|4155.5|4152.7|4158.5|4155.7|4160.5|4157.7|4153.4|4150.6|1090
1603221600000|2020-10-20 19:20:00|4158|4155.2|4162.5|4159.7|4162.5|4159.7|4156.5|4153.7|627
1603221900000|2020-10-20 19:25:00|4162|4159.2|4164.5|4161.7|4165.5|4162.7|4159.5|4156.7|472
1603222200000|2020-10-20 19:30:00|4165.4|4162.6|4163.5|4160.7|4167.5|4164.7|4160.5|4157.7|637
1603222500000|2020-10-20 19:35:00|4162.5|4159.7|4157.5|4154.7|4163.5|4160.7|4157.5|4154.7|784
1603222800000|2020-10-20 19:40:00|4158.5|4155.7|4158.5|4155.7|4161.5|4158.7|4156.5|4153.7|571
1603223100000|2020-10-20 19:45:00|4157.5|4154.7|4154.5|4151.7|4158.5|4155.7|4153.5|4150.7|481
1603223400000|2020-10-20 19:50:00|4153.5|4150.7|4153.5|4150.7|4155.5|4152.7|4152.5|4149.7|568
1603223700000|2020-10-20 19:55:00|4152.5|4149.7|4154.5|4151.7|4154.5|4151.7|4151.5|4148.7|632
1603224000000|2020-10-20 20:00:00|4153.5|4150.7|4153.5|4150.7|4154.5|4151.7|4152.5|4149.7|511
1603224300000|2020-10-20 20:05:00|4152.5|4149.7|4156.5|4153.7|4157.5|4154.7|4152|4149.2|514
1603224600000|2020-10-20 20:10:00|4157.5|4154.7|4158.5|4155.7|4158.5|4155.7|4155.5|4152.7|388
1603224900000|2020-10-20 20:15:00|4157.5|4154.7|4156.5|4153.7|4158.5|4155.7|4154.5|4151.7|372
1603225200000|2020-10-20 20:20:00|4157.5|4154.7|4159.5|4156.7|4159.5|4156.7|4155.5|4152.7|298
1603225500000|2020-10-20 20:25:00|4158.6|4155.8|4157.5|4154.7|4159.5|4156.7|4155.5|4152.7|554
1603225800000|2020-10-20 20:30:00|4158|4155.2|4140.5|4137.7|4162.6|4159.8|4133.1|4127.6|3748
1603226100000|2020-10-20 20:35:00|4140.1|4137.3|4127.1|4124.3|4142|4139.2|4126.6|4123.8|2984
1603226400000|2020-10-20 20:40:00|4126.6|4123.8|4120.6|4117.8|4130.6|4127.8|4118.7|4115.9|1762
1603226700000|2020-10-20 20:45:00|4121.1|4118.3|4118.6|4115.8|4131.6|4128.8|4117.6|4114.8|910
1603227000000|2020-10-20 20:50:00|4119.1|4116.3|4122.6|4119.8|4123.6|4120.8|4112.6|4109.8|750
1603227300000|2020-10-20 20:55:00|4121.7|4118.9|4126.1|4123.3|4128.7|4123.8|4120.6|4117.8|444
1603231200000|2020-10-20 22:00:00|4121.1|4118.3|4138.6|4135.8|4139.1|4136.3|4118.1|4115.3|670
1603231500000|2020-10-20 22:05:00|4137.7|4134.9|4135.6|4132.8|4138.1|4135.3|4132.6|4129.8|287
1603231800000|2020-10-20 22:10:00|4135.1|4132.3|4137.6|4134.8|4138.6|4135.8|4134.6|4131.8|103
1603232100000|2020-10-20 22:15:00|4137.1|4134.3|4133.1|4130.3|4137.1|4134.3|4132.6|4129.8|261
1603232400000|2020-10-20 22:20:00|4133.6|4130.8|4134.6|4131.8|4134.6|4131.8|4132.6|4129.8|96
1603232700000|2020-10-20 22:25:00|4134.1|4131.3|4133.1|4130.3|4134.6|4131.8|4132.6|4129.8|70
1603233000000|2020-10-20 22:30:00|4133.6|4130.8|4133.7|4130.9|4134.6|4131.8|4132.6|4129.8|90
1603233300000|2020-10-20 22:35:00|4134.1|4131.3|4136.7|4133.9|4136.7|4133.9|4134.1|4131.3|38
1603233600000|2020-10-20 22:40:00|4136.2|4133.4|4133.7|4130.9|4136.2|4133.4|4133.7|4130.9|51
1603233900000|2020-10-20 22:45:00|4133.2|4130.4|4133.7|4130.9|4134.7|4131.9|4132.6|4129.8|29
1603234200000|2020-10-20 22:50:00|4133.6|4130.8|4132.7|4129.9|4133.7|4130.9|4132.6|4129.8|68
1603234500000|2020-10-20 22:55:00|4132.6|4129.8|4139.1|4136.3|4140.6|4137.8|4130.6|4127.8|334
1603234800000|2020-10-20 23:00:00|4139.6|4136.8|4151.6|4148.8|4156.6|4153.8|4137.6|4134.8|1903
1603235100000|2020-10-20 23:05:00|4152.6|4149.8|4148.2|4145.4|4152.6|4149.8|4146.6|4143.8|201
1603235400000|2020-10-20 23:10:00|4148.6|4145.8|4146.1|4143.3|4148.6|4145.8|4145.6|4142.8|101
1603235700000|2020-10-20 23:15:00|4145.6|4142.8|4148.6|4145.8|4148.6|4145.8|4144.6|4141.8|85
1603236000000|2020-10-20 23:20:00|4148.1|4145.3|4148.6|4145.8|4152.6|4149.8|4147.6|4144.8|161
1603236300000|2020-10-20 23:25:00|4148.2|4145.4|4149.6|4146.8|4149.6|4146.8|4147.6|4144.8|53
1603236600000|2020-10-20 23:30:00|4149.2|4146.4|4146.6|4143.8|4149.2|4146.4|4145.7|4142.9|58
1603236900000|2020-10-20 23:35:00|4146.2|4143.4|4145.6|4142.8|4147.7|4144.9|4145.6|4142.8|60
1603237200000|2020-10-20 23:40:00|4144.7|4141.9|4145.6|4142.8|4145.7|4142.9|4144.7|4141.9|58
1603237500000|2020-10-20 23:45:00|4145.7|4142.9|4142.7|4139.9|4146.6|4143.8|4142.7|4139.9|142
1603237800000|2020-10-20 23:50:00|4143.6|4140.8|4143.7|4140.9|4144.7|4141.9|4142.7|4139.9|113
1603238100000|2020-10-20 23:55:00|4144.7|4141.9|4144.6|4141.8|4146.6|4143.8|4143.7|4140.9|109
1603238400000|2020-10-21 00:00:00|4144.2|4141.4|4135.7|4132.9|4147.6|4144.8|4133.7|4130.9|542
1603238700000|2020-10-21 00:05:00|4136.1|4133.3|4146.7|4143.9|4148.7|4145.9|4134.7|4131.9|313
1603239000000|2020-10-21 00:10:00|4145.7|4142.9|4146.7|4143.9|4150.6|4147.8|4145.7|4142.9|374
1603239300000|2020-10-21 00:15:00|4147.6|4144.8|4151.7|4148.9|4154.7|4151.9|4146.7|4143.9|330
1603239600000|2020-10-21 00:20:00|4152.6|4149.8|4148.7|4145.9|4152.7|4149.9|4147.7|4144.9|158
1603239900000|2020-10-21 00:25:00|4147.7|4144.9|4145.7|4142.9|4148.6|4145.8|4145.7|4142.9|133
1603240200000|2020-10-21 00:30:00|4146.1|4143.3|4148.7|4145.9|4148.7|4145.9|4145.7|4142.9|199
1603240500000|2020-10-21 00:35:00|4148.2|4145.4|4148.7|4145.9|4149.7|4146.9|4145.7|4142.9|189
1603240800000|2020-10-21 00:40:00|4147.7|4144.9|4152.1|4149.3|4152.1|4149.3|4147.7|4144.9|121
1603241100000|2020-10-21 00:45:00|4151.7|4148.9|4149.7|4146.9|4152.7|4149.9|4147.7|4144.9|134
1603241400000|2020-10-21 00:50:00|4150.6|4147.8|4156.6|4153.8|4156.6|4153.8|4150.1|4147.3|332
1603241700000|2020-10-21 00:55:00|4157.1|4154.3|4141.7|4138.9|4159.6|4156.8|4140.7|4137.9|592
1603242000000|2020-10-21 01:00:00|4142.6|4139.8|4146.7|4143.9|4152.2|4149.4|4141.7|4138.9|576
1603242300000|2020-10-21 01:05:00|4147.2|4144.4|4144.2|4141.4|4148.6|4145.8|4142.7|4139.9|273
1603242600000|2020-10-21 01:10:00|4143.7|4140.9|4145.7|4142.9|4147.7|4144.9|4143.7|4140.9|218
1603242900000|2020-10-21 01:15:00|4144.7|4141.9|4146.7|4143.9|4147.7|4144.9|4143.7|4140.9|222
1603243200000|2020-10-21 01:20:00|4147.7|4144.9|4147.7|4144.9|4149.2|4146.4|4146.7|4143.9|153
1603243500000|2020-10-21 01:25:00|4146.7|4143.9|4150.7|4147.9|4150.7|4147.9|4146.7|4143.9|146
1603243800000|2020-10-21 01:30:00|4151.6|4148.8|4146.2|4143.4|4151.7|4148.9|4143.7|4140.9|289
1603244100000|2020-10-21 01:35:00|4145.7|4142.9|4147.7|4144.9|4148.7|4145.9|4144.7|4141.9|101
1603244400000|2020-10-21 01:40:00|4148.7|4145.9|4146.7|4143.9|4148.7|4145.9|4146.7|4143.9|61
1603244700000|2020-10-21 01:45:00|4147.2|4144.4|4149.7|4146.9|4151.7|4148.9|4146.7|4143.9|221
1603245000000|2020-10-21 01:50:00|4150.2|4147.4|4144.7|4141.9|4151.7|4148.9|4143.7|4140.9|249
1603245300000|2020-10-21 01:55:00|4143.8|4141|4146.7|4143.9|4146.7|4143.9|4143.7|4140.9|124
1603245600000|2020-10-21 02:00:00|4147.7|4144.9|4150.7|4147.9|4150.7|4147.9|4147.7|4144.9|182
1603245900000|2020-10-21 02:05:00|4149.8|4147|4148.7|4145.9|4150.7|4147.9|4147.7|4144.9|262
1603246200000|2020-10-21 02:10:00|4147.8|4145|4144.7|4141.9|4148.7|4145.9|4144.7|4141.9|334
1603246500000|2020-10-21 02:15:00|4145.2|4142.4|4146.7|4143.9|4147.7|4144.9|4143.7|4140.9|529
1603246800000|2020-10-21 02:20:00|4147.6|4144.8|4147.7|4144.9|4147.7|4144.9|4146.7|4143.9|169
1603247100000|2020-10-21 02:25:00|4148.7|4145.9|4148.7|4145.9|4149.7|4146.9|4148.7|4145.9|136
1603247400000|2020-10-21 02:30:00|4147.8|4145|4149.7|4146.9|4149.7|4146.9|4147.7|4144.9|131
1603247700000|2020-10-21 02:35:00|4150.7|4147.9|4149.7|4146.9|4150.7|4147.9|4148.7|4145.9|136
1603248000000|2020-10-21 02:40:00|4149.2|4146.4|4147.7|4144.9|4150.7|4147.9|4147.7|4144.9|154
1603248300000|2020-10-21 02:45:00|4148.7|4145.9|4152.7|4149.9|4154.7|4151.9|4148.7|4145.9|344
1603248600000|2020-10-21 02:50:00|4152.8|4150|4154.8|4152|4155.8|4153|4152.7|4149.9|189
1603248900000|2020-10-21 02:55:00|4153.8|4151|4152.8|4150|4154.8|4152|4151.8|4149|158
1603249200000|2020-10-21 03:00:00|4152.3|4149.5|4157.8|4155|4159.7|4156.9|4151.8|4149|477
1603249500000|2020-10-21 03:05:00|4156.8|4154|4158.8|4156|4159.7|4156.9|4156.8|4154|346
1603249800000|2020-10-21 03:10:00|4158.7|4155.9|4158.8|4156|4159.7|4156.9|4157.3|4154.5|235
1603250100000|2020-10-21 03:15:00|4158.7|4155.9|4158.8|4156|4158.8|4156|4157.7|4154.9|233
1603250400000|2020-10-21 03:20:00|4159.7|4156.9|4152.8|4150|4161.8|4159|4148.8|4146|1305
1603250700000|2020-10-21 03:25:00|4152.7|4149.9|4153.8|4151|4154.8|4152|4152.7|4149.9|152
1603251000000|2020-10-21 03:30:00|4154.7|4151.9|4152.8|4150|4154.8|4152|4151.8|4149|115
1603251300000|2020-10-21 03:35:00|4152.7|4149.9|4149.8|4147|4152.8|4150|4149.7|4146.9|240
1603251600000|2020-10-21 03:40:00|4149.7|4146.9|4149.8|4147|4151.3|4148.5|4148.8|4146|136
1603251900000|2020-10-21 03:45:00|4149.3|4146.5|4151.8|4149|4151.8|4149|4146.8|4144|256
1603252200000|2020-10-21 03:50:00|4150.8|4148|4149.8|4147|4151.8|4149|4149.8|4147|99
1603252500000|2020-10-21 03:55:00|4149.3|4146.5|4148.8|4146|4149.8|4147|4148.8|4146|51
1603252800000|2020-10-21 04:00:00|4147.8|4145|4151.8|4149|4152.8|4150|4147.8|4145|241
1603253100000|2020-10-21 04:05:00|4150.8|4148|4150.8|4148|4151.8|4149|4150.8|4148|67
1603253400000|2020-10-21 04:10:00|4151.8|4149|4149.8|4147|4152.8|4150|4149.8|4147|75
1603253700000|2020-10-21 04:15:00|||||||||13
1603254000000|2020-10-21 04:20:00|4150.8|4148|4150.8|4148|4151.8|4149|4149.8|4147|61
1603254300000|2020-10-21 04:25:00|4151.3|4148.5|4152.8|4150|4152.8|4150|4151.3|4148.5|94
1603254600000|2020-10-21 04:30:00|4151.8|4149|4154.8|4152|4155.8|4153|4150.8|4148|138
1603254900000|2020-10-21 04:35:00|4155.8|4153|4155.8|4153|4155.8|4153|4154.8|4152|208
1603255200000|2020-10-21 04:40:00|4155.9|4153.1|4155.8|4153|4156.8|4154|4155.8|4153|49
1603255500000|2020-10-21 04:45:00|4156.7|4153.9|4154.8|4152|4156.8|4154|4153.8|4151|153
1603255800000|2020-10-21 04:50:00|4153.9|4151.1|4153.8|4151|4154.8|4152|4152.8|4150|97
1603256100000|2020-10-21 04:55:00|4153.9|4151.1|4153.8|4151|4155.8|4153|4153.8|4151|58
1603256400000|2020-10-21 05:00:00|4153.3|4150.5|4153.8|4151|4154.8|4152|4152.8|4150|133
1603256700000|2020-10-21 05:05:00|4153.9|4151.1|4151.8|4149|4155.9|4153.1|4151.8|4149|149
1603257000000|2020-10-21 05:10:00|4150.9|4148.1|4148.9|4146.1|4150.9|4148.1|4148.8|4146|875
1603257300000|2020-10-21 05:15:00|4149.8|4147|4147.8|4145|4149.8|4147|4147.4|4144.6|148
1603257600000|2020-10-21 05:20:00|4147.9|4145.1|4146.8|4144|4147.9|4145.1|4144.8|4142|278
1603257900000|2020-10-21 05:25:00|4145.9|4143.1|4143.8|4141|4146.8|4144|4140.9|4138.1|332
1603258200000|2020-10-21 05:30:00|4143.9|4141.1|4142.8|4140|4144.8|4142|4141.8|4139|287
1603258500000|2020-10-21 05:35:00|4141.9|4139.1|4142.9|4140.1|4142.9|4140.1|4140.4|4137.6|211
1603258800000|2020-10-21 05:40:00|4143.8|4141|4143.9|4141.1|4143.9|4141.1|4141.9|4139.1|177
1603259100000|2020-10-21 05:45:00|4142.9|4140.1|4139.9|4137.1|4142.9|4140.1|4138.9|4136.1|361
1603259400000|2020-10-21 05:50:00|4138.9|4136.1|4142.9|4140.1|4142.9|4140.1|4138.9|4136.1|172
1603259700000|2020-10-21 05:55:00|4143.4|4140.6|4141.9|4139.1|4144.9|4142.1|4140.9|4138.1|172
1603260000000|2020-10-21 06:00:00|4141|4138.2|4138.9|4136.1|4141|4138.2|4136.4|4133.6|409
1603260300000|2020-10-21 06:05:00|4139.9|4137.1|4140.9|4138.1|4141.9|4139.1|4137.9|4135.1|192
1603260600000|2020-10-21 06:10:00|4140|4137.2|4148.9|4146.1|4148.9|4146.1|4138.9|4136.1|418
1603260900000|2020-10-21 06:15:00|4147.9|4145.1|4145.9|4143.1|4148.9|4146.1|4145.9|4143.1|246
1603261200000|2020-10-21 06:20:00|4146.4|4143.6|4143.9|4141.1|4147.9|4145.1|4142.4|4139.6|270
1603261500000|2020-10-21 06:25:00|4143.8|4141|4141.9|4139.1|4145.8|4143|4141.9|4139.1|179
1603261800000|2020-10-21 06:30:00|4140.9|4138.1|4141.9|4139.1|4141.9|4139.1|4137.9|4135.1|283
1603262100000|2020-10-21 06:35:00|4142.4|4139.6|4144.9|4142.1|4145.9|4143.1|4140.9|4138.1|386
1603262400000|2020-10-21 06:40:00|4144.4|4141.6|4146.9|4144.1|4147.9|4145.1|4142.9|4140.1|383
1603262700000|2020-10-21 06:45:00|4145.9|4143.1|4144.9|4142.1|4146.9|4144.1|4144.9|4142.1|135
1603263000000|2020-10-21 06:50:00|4145.9|4143.1|4142.9|4140.1|4145.9|4143.1|4141.9|4139.1|137
1603263300000|2020-10-21 06:55:00|4143.4|4140.6|4139.9|4137.1|4144.9|4142.1|4138.9|4136.1|427
1603263600000|2020-10-21 07:00:00|4139|4136.2|4132.4|4129.6|4139|4136.2|4129.9|4127.1|1527
1603263900000|2020-10-21 07:05:00|4131.9|4129.1|4136.9|4134.1|4137.9|4135.1|4129.9|4127.1|748
1603264200000|2020-10-21 07:10:00|4136|4133.2|4136.9|4134.1|4136.9|4134.1|4129.9|4127.1|511
1603264500000|2020-10-21 07:15:00|4136|4133.2|4132.9|4130.1|4136.4|4133.6|4126.9|4124.1|718
1603264800000|2020-10-21 07:20:00|4133.9|4131.1|4131.4|4128.6|4135.8|4133|4128.9|4126.1|440
1603265100000|2020-10-21 07:25:00|4131.9|4129.1|4133|4130.2|4136|4133.2|4126.9|4124.1|614
1603265400000|2020-10-21 07:30:00|4132.9|4130.1|4129|4126.2|4132.9|4130.1|4123|4120.2|2038
1603265700000|2020-10-21 07:35:00|4128|4125.2|4131|4128.2|4132|4129.2|4127|4124.2|306
1603266000000|2020-10-21 07:40:00|4130.5|4127.7|4124|4121.2|4130.5|4127.7|4122|4119.2|1020
1603266300000|2020-10-21 07:45:00|4123.5|4120.7|4119|4116.2|4124|4121.2|4115|4112.2|1521
1603266600000|2020-10-21 07:50:00|4118|4115.2|4121.5|4118.7|4123|4120.2|4114|4111.2|1077
1603266900000|2020-10-21 07:55:00|4122|4119.2|4124|4121.2|4127|4124.2|4119|4116.2|711
1603267200000|2020-10-21 08:00:00|4123.5|4120.7|4117|4114.2|4125|4122.2|4117|4114.2|758
1603267500000|2020-10-21 08:05:00|4116|4113.2|4113|4110.2|4116.5|4113.7|4110|4107.2|1466
1603267800000|2020-10-21 08:10:00|4112.1|4109.3|4119.5|4116.7|4121|4118.2|4110|4107.2|1012
1603268100000|2020-10-21 08:15:00|4120|4117.2|4116|4113.2|4121.1|4118.3|4114.1|4111.3|531
1603268400000|2020-10-21 08:20:00|4116.5|4113.7|4110|4107.2|4119|4116.2|4104.1|4101.3|1300
1603268700000|2020-10-21 08:25:00|4110.1|4107.3|4117|4114.2|4118.1|4115.3|4105.1|4102.3|1593
1603269000000|2020-10-21 08:30:00|4116.1|4113.3|4116|4113.2|4117|4114.2|4113.1|4110.3|1190
1603269300000|2020-10-21 08:35:00|4117|4114.2|4118.1|4115.3|4119.1|4116.3|4111|4108.2|763
1603269600000|2020-10-21 08:40:00|4118|4115.2|4113|4110.2|4118|4115.2|4111.1|4108.3|565
1603269900000|2020-10-21 08:45:00|4112|4109.2|4114.1|4111.3|4115.1|4112.3|4109.1|4106.3|633
1603270200000|2020-10-21 08:50:00|4114.5|4111.7|4109|4106.2|4114.5|4111.7|4107|4104.2|639
1603270500000|2020-10-21 08:55:00|4108.6|4105.8|4091.6|4088.8|4108.6|4105.8|4090.1|4087.3|2571
1603270800000|2020-10-21 09:00:00|4091.1|4088.3|4094.1|4091.3|4097.1|4094.3|4089|4086.2|1530
1603271100000|2020-10-21 09:05:00|4094|4091.2|4099.1|4096.3|4099.1|4096.3|4091.1|4088.3|951
1603271400000|2020-10-21 09:10:00|4098.1|4095.3|4100.1|4097.3|4101.1|4098.3|4096.1|4093.3|1002
1603271700000|2020-10-21 09:15:00|4099.1|4096.3|4111.1|4108.3|4111.1|4108.3|4098.1|4095.3|1201
1603272000000|2020-10-21 09:20:00|4111.6|4108.8|4111.1|4108.3|4115.1|4112.3|4108.1|4105.3|673
1603272300000|2020-10-21 09:25:00|4111.6|4108.8|4110.6|4107.8|4113|4110.2|4109|4106.2|580
1603272600000|2020-10-21 09:30:00|4111.1|4108.3|4112.1|4109.3|4116|4113.2|4110.1|4107.3|659
1603272900000|2020-10-21 09:35:00|4112.6|4109.8|4120.6|4117.8|4122.1|4119.3|4112.1|4109.3|751
1603273200000|2020-10-21 09:40:00|4120.1|4117.3|4121.1|4118.3|4122.1|4119.3|4118.1|4115.3|711
1603273500000|2020-10-21 09:45:00|4120.6|4117.8|4115.1|4112.3|4120.6|4117.8|4113.1|4110.3|382
1603273800000|2020-10-21 09:50:00|4116|4113.2|4113.1|4110.3|4117.1|4114.3|4112.1|4109.3|391
1603274100000|2020-10-21 09:55:00|4113|4110.2|4118.1|4115.3|4118.1|4115.3|4111.1|4108.3|409
1603274400000|2020-10-21 10:00:00|4117.6|4114.8|4119.1|4116.3|4122|4119.2|4117.1|4114.3|440
1603274700000|2020-10-21 10:05:00|4118.1|4115.3|4115.1|4112.3|4119.1|4116.3|4112|4109.2|427
1603275000000|2020-10-21 10:10:00|4115|4112.2|4111.1|4108.3|4117.1|4114.3|4110.1|4107.3|272
1603275300000|2020-10-21 10:15:00|4110.2|4107.4|4112.1|4109.3|4118.1|4115.3|4110.1|4107.3|322
1603275600000|2020-10-21 10:20:00|4112.6|4109.8|4115.6|4112.8|4118.1|4115.3|4112.1|4109.3|255
1603275900000|2020-10-21 10:25:00|4116.1|4113.3|4119.1|4116.3|4121.1|4118.3|4115.1|4112.3|303
1603276200000|2020-10-21 10:30:00|4118.1|4115.3|4110.1|4107.3|4120.1|4117.3|4110.1|4107.3|546
1603276500000|2020-10-21 10:35:00|4110.6|4107.8|4116.1|4113.3|4117.1|4114.3|4110.6|4107.8|264
1603276800000|2020-10-21 10:40:00|4116.6|4113.8|4105.1|4102.3|4117.1|4114.3|4105.1|4102.3|830
1603277100000|2020-10-21 10:45:00|4105.2|4102.4|4112.1|4109.3|4113.2|4110.4|4104.2|4101.4|421
1603277400000|2020-10-21 10:50:00|4112.2|4109.4|4110.2|4107.4|4113.1|4110.3|4108.2|4105.4|251
1603277700000|2020-10-21 10:55:00|4109.2|4106.4|4106.2|4103.4|4111.2|4108.4|4102.2|4099.4|455
1603278000000|2020-10-21 11:00:00|4106.6|4103.8|4103.2|4100.4|4107.1|4104.3|4099.1|4096.3|703
1603278300000|2020-10-21 11:05:00|4104.1|4101.3|4101.1|4098.3|4104.2|4101.4|4098.7|4095.9|570
1603278600000|2020-10-21 11:10:00|4101.2|4098.4|4099.1|4096.3|4102.2|4099.4|4098.1|4095.3|405
1603278900000|2020-10-21 11:15:00|4099.2|4096.4|4102.2|4099.4|4103.1|4100.3|4099.1|4096.3|373
1603279200000|2020-10-21 11:20:00|4101.2|4098.4|4108.2|4105.4|4108.2|4105.4|4100.2|4097.4|555
1603279500000|2020-10-21 11:25:00|4107.2|4104.4|4104.6|4101.8|4109.2|4106.4|4102.1|4099.3|677
1603279800000|2020-10-21 11:30:00|4104.2|4101.4|4101.1|4098.3|4105.1|4102.3|4100.1|4097.3|583
1603280100000|2020-10-21 11:35:00|4101.2|4098.4|4103.2|4100.4|4106.2|4103.4|4101.2|4098.4|403
1603280400000|2020-10-21 11:40:00|4103.1|4100.3|4098.2|4095.4|4103.1|4100.3|4098.2|4095.4|614
1603280700000|2020-10-21 11:45:00|4098.1|4095.3|4102.2|4099.4|4104.2|4101.4|4097.2|4094.4|341
1603281000000|2020-10-21 11:50:00|4102.7|4099.9|4103.1|4100.3|4104.7|4101.9|4100.2|4097.4|222
1603281300000|2020-10-21 11:55:00|4102.2|4099.4|4099.2|4096.4|4104.2|4101.4|4096.1|4093.3|485
1603281600000|2020-10-21 12:00:00|4099.1|4096.3|4096.7|4093.9|4099.1|4096.3|4092.2|4089.4|1170
1603281900000|2020-10-21 12:05:00|4096.2|4093.4|4102.2|4099.4|4102.2|4099.4|4094.2|4091.4|872
1603282200000|2020-10-21 12:10:00|4102.7|4099.9|4100.2|4097.4|4103.2|4100.4|4099.2|4096.4|521
1603282500000|2020-10-21 12:15:00|4101.1|4098.3|4111.2|4108.4|4111.2|4108.4|4101.1|4098.3|1166
1603282800000|2020-10-21 12:20:00|4112.1|4109.3|4115.1|4112.3|4117.1|4114.3|4111.2|4108.4|1291
1603283100000|2020-10-21 12:25:00|4114.2|4111.4|4116.2|4113.4|4118.2|4115.4|4112.2|4109.4|639
1603283400000|2020-10-21 12:30:00|4116.1|4113.3|4120.1|4117.3|4122.1|4119.3|4113.2|4110.4|3853
1603283700000|2020-10-21 12:35:00|4120.6|4117.8|4118.1|4115.3|4121.1|4118.3|4113.1|4110.3|774
1603284000000|2020-10-21 12:40:00|4117.1|4114.3|4120.1|4117.3|4121.1|4118.3|4116.6|4113.8|1057
1603284300000|2020-10-21 12:45:00|4119.1|4116.3|4122.1|4119.3|4124.1|4121.3|4118.1|4115.3|975
1603284600000|2020-10-21 12:50:00|4123.1|4120.3|4125.1|4122.3|4127|4124.2|4117.1|4114.3|1298
1603284900000|2020-10-21 12:55:00|4125.6|4122.8|4116.1|4113.3|4126.1|4123.3|4116.1|4113.3|927
1603285200000|2020-10-21 13:00:00|4115.2|4112.4|4106.2|4103.4|4115.2|4112.4|4092.3|4089.5|8509
1603285500000|2020-10-21 13:05:00|4105.3|4102.5|4096.3|4093.5|4107.2|4104.4|4096.2|4093.4|2148
1603285800000|2020-10-21 13:10:00|4096.8|4094|4093.2|4090.4|4099.3|4096.5|4087.3|4084.5|2630
1603286100000|2020-10-21 13:15:00|4092.2|4089.4|4093.3|4090.5|4100.3|4097.5|4090.3|4087.5|1618
1603286400000|2020-10-21 13:20:00|4093.8|4091|4092.3|4089.5|4098.8|4096|4089.2|4086.4|1399
1603286700000|2020-10-21 13:25:00|4091.3|4088.5|4088.3|4085.5|4092.3|4089.5|4084.3|4081.5|2039
1603287000000|2020-10-21 13:30:00|4087.8|4085|4096.3|4093.5|4098.3|4095.5|4086.3|4083.5|2552
1603287300000|2020-10-21 13:35:00|4096.8|4094|4100.3|4097.5|4102.3|4099.5|4093.3|4090.5|1987
1603287600000|2020-10-21 13:40:00|4101.3|4098.5|4098.3|4095.5|4104.3|4101.5|4094.8|4092|1924
1603287900000|2020-10-21 13:45:00|4097.3|4094.5|4092.3|4089.5|4101.3|4098.5|4091.3|4088.5|1699
1603288200000|2020-10-21 13:50:00|4092.4|4089.6|4102.3|4099.5|4105.3|4102.5|4092.3|4089.5|3687
1603288500000|2020-10-21 13:55:00|4102.2|4099.4|4103.3|4100.5|4110.3|4107.5|4100.3|4097.5|2356
1603288800000|2020-10-21 14:00:00|4103.7|4100.9|4103.3|4100.5|4106.3|4103.5|4099.2|4096.4|1222
1603289100000|2020-10-21 14:05:00|4104.2|4101.4|4104.2|4101.4|4111.2|4108.4|4101.3|4098.5|1995
1603289400000|2020-10-21 14:10:00|4104.3|4101.5|4109.2|4106.4|4111.3|4108.5|4103.3|4100.5|1227
1603289700000|2020-10-21 14:15:00|4109.3|4106.5|4101.2|4098.4|4111.3|4108.5|4100.3|4097.5|2019
1603290000000|2020-10-21 14:20:00|4100.7|4097.9|4103.8|4101|4109.3|4106.5|4100.7|4097.9|3999
1603290300000|2020-10-21 14:25:00|4104.3|4101.5|4105.8|4103|4106.3|4103.5|4101.3|4098.5|3085
1603290600000|2020-10-21 14:30:00|4105.3|4102.5|4092.8|4090|4111.3|4108.5|4090.4|4087.6|8137
1603290900000|2020-10-21 14:35:00|4093.3|4090.5|4095.4|4092.6|4105.4|4102.6|4090.4|4087.6|4434
1603291200000|2020-10-21 14:40:00|4096.3|4093.5|4087.3|4084.5|4101.4|4098.6|4085.4|4082.6|3294
1603291500000|2020-10-21 14:45:00|4087.4|4084.6|4069.8|4067|4090.3|4087.5|4068.8|4066|6037
1603291800000|2020-10-21 14:50:00|4070.3|4067.5|4043.4|4040.6|4072.3|4069.5|4035.4|4032.6|14295
1603292100000|2020-10-21 14:55:00|4042.9|4040.1|4049.4|4046.6|4049.4|4046.6|4024.4|4021.6|10720
1603292400000|2020-10-21 15:00:00|4049.3|4046.5|4030.4|4027.6|4049.3|4046.5|4024.4|4021.6|8614
1603292700000|2020-10-21 15:05:00|4031.3|4028.5|4036.9|4034.1|4038.4|4035.6|4022.4|4019.6|8914
1603293000000|2020-10-21 15:10:00|4037.3|4034.5|4016.4|4013.6|4037.4|4034.6|4016.4|4013.6|4738
1603293300000|2020-10-21 15:15:00|4016.3|4013.5|4024.4|4021.6|4024.4|4021.6|4014.3|4011.5|3909
1603293600000|2020-10-21 15:20:00|4023.4|4020.6|4021.4|4018.6|4024.4|4021.6|4011.4|4008.6|4182
1603293900000|2020-10-21 15:25:00|4022.3|4019.5|4020.4|4017.6|4029.4|4026.6|4013.3|4010.5|5135
1603294200000|2020-10-21 15:30:00|4021.3|4018.5|4036.3|4033.5|4040.2|4037.4|4017.3|4014.5|6821
1603294500000|2020-10-21 15:35:00|4035.4|4032.6|4041.3|4038.5|4042.3|4039.5|4034.3|4031.5|3393
1603294800000|2020-10-21 15:40:00|4042.2|4039.4|4043.3|4040.5|4045.3|4042.5|4035.3|4032.5|2704
1603295100000|2020-10-21 15:45:00|4042.8|4040|4044.3|4041.5|4048.3|4045.5|4041.3|4038.5|2093
1603295400000|2020-10-21 15:50:00|4045.3|4042.5|4031.3|4028.5|4046.3|4043.5|4030.3|4027.5|3109
1603295700000|2020-10-21 15:55:00|4030.3|4027.5|4029.3|4026.5|4031.3|4028.5|4026.3|4023.5|2147
1603296000000|2020-10-21 16:00:00|4028.8|4026|4031.3|4028.5|4036.3|4033.5|4027.3|4024.5|1815
1603296300000|2020-10-21 16:05:00|4030.4|4027.6|4027.4|4024.6|4035.3|4032.5|4025.4|4022.6|2193
1603296600000|2020-10-21 16:10:00|4027.8|4025|4032.3|4029.5|4034.3|4031.5|4023.3|4020.5|1915
1603296900000|2020-10-21 16:15:00|4031.3|4028.5|4026.3|4023.5|4035.3|4032.5|4026.3|4023.5|1621
1603297200000|2020-10-21 16:20:00|4027.2|4024.4|4039.4|4036.6|4047.3|4044.5|4026.3|4023.5|3632
1603297500000|2020-10-21 16:25:00|4039.3|4036.5|4029.3|4026.5|4040.4|4037.6|4027.3|4024.5|2569
1603297800000|2020-10-21 16:30:00|4028.4|4025.6|4015.4|4012.6|4029.4|4026.6|4015.4|4012.6|5260
1603298100000|2020-10-21 16:35:00|4014.5|4011.7|4013.5|4010.7|4018.4|4015.6|4009.4|4004.8|3770
1603298400000|2020-10-21 16:40:00|4014.4|4011.6|4002.4|3999.6|4014.4|4011.6|4002.4|3999.6|4090
1603298700000|2020-10-21 16:45:00|4002.5|3999.7|4001.5|3998.7|4010.4|4007.6|3999.5|3996.7|3151
1603299000000|2020-10-21 16:50:00|4001.4|3998.6|3998.4|3995.6|4007.4|4004.6|3997.4|3994.6|2757
1603299300000|2020-10-21 16:55:00|3997.5|3994.7|3986.5|3983.7|3999.4|3996.6|3984.6|3981.8|7789
1603299600000|2020-10-21 17:00:00|3986.6|3983.8|4003.5|4000.7|4003.5|4000.7|3982.5|3979.7|4677
1603299900000|2020-10-21 17:05:00|4004.5|4001.7|4002|3999.2|4004.6|4001.8|3993.5|3990.7|1767
1603300200000|2020-10-21 17:10:00|4001.5|3998.7|3998.5|3995.7|4007.4|4004.6|3996.5|3993.7|4737
1603300500000|2020-10-21 17:15:00|3998.4|3995.6|3999.4|3996.6|4002.5|3999.7|3997.5|3994.7|1134
1603300800000|2020-10-21 17:20:00|3999.5|3996.7|3997.4|3994.6|4000.4|3997.6|3992.4|3989.6|1930
1603301100000|2020-10-21 17:25:00|3997.5|3994.7|3994.9|3992.1|3998.4|3995.6|3993.5|3990.7|1221
1603301400000|2020-10-21 17:30:00|3995.4|3992.6|3994.5|3991.7|3997.5|3994.7|3991.5|3988.7|1182
1603301700000|2020-10-21 17:35:00|3995|3992.2|3994.4|3991.6|3999.4|3996.6|3993.5|3990.7|1192
1603302000000|2020-10-21 17:40:00|3994.5|3991.7|4007.5|4004.7|4007.5|4004.7|3991.5|3988.7|1802
1603302300000|2020-10-21 17:45:00|4006.5|4003.7|4012.5|4009.7|4015.5|4012.7|4002.5|3999.7|2435
1603302600000|2020-10-21 17:50:00|4012.4|4009.6|4005.4|4002.6|4014.5|4011.7|4005|4002.2|2624
1603302900000|2020-10-21 17:55:00|4006.4|4003.6|4010.4|4007.6|4012.5|4009.7|4004.4|4001.6|1602
1603303200000|2020-10-21 18:00:00|4010|4007.2|4013.5|4010.7|4018.4|4015.6|4008.4|4005.6|2175
1603303500000|2020-10-21 18:05:00|4013.4|4010.6|4020.4|4017.6|4021.4|4018.6|4012.5|4009.7|2058
1603303800000|2020-10-21 18:10:00|4019.5|4016.7|4010.4|4007.6|4020.5|4017.7|4009|4006.2|2479
1603304100000|2020-10-21 18:15:00|4009.5|4006.7|4007.4|4004.6|4011.4|4008.6|4000.4|3997.6|3128
1603304400000|2020-10-21 18:20:00|4007|4004.2|4001.5|3998.7|4008.5|4005.7|3999.4|3996.6|2510
1603304700000|2020-10-21 18:25:00|4001.9|3999.1|4006.4|4003.6|4014.5|4011.7|3997.4|3994.6|9168
1603305000000|2020-10-21 18:30:00|4006.9|4004.1|4015.4|4012.6|4019.4|4016.6|4006.4|4003.6|2699
1603305300000|2020-10-21 18:35:00|4014.9|4012.1|4011.4|4008.6|4016.4|4013.6|4010.4|4007.6|663
1603305600000|2020-10-21 18:40:00|4011.5|4008.7|4012.5|4009.7|4013.5|4010.7|4010.4|4007.6|622
1603305900000|2020-10-21 18:45:00|4013.4|4010.6|4012.4|4009.6|4014.4|4011.6|4011.4|4008.6|465
1603306200000|2020-10-21 18:50:00|4012.5|4009.7|4015.4|4012.6|4015.5|4012.7|4012.4|4009.6|446
1603306500000|2020-10-21 18:55:00|4015.5|4012.7|4018.4|4015.6|4018.4|4015.6|4015.4|4012.6|462
1603306800000|2020-10-21 19:00:00|4018.5|4015.7|4017.4|4014.6|4019.5|4016.7|4015.5|4012.7|1053
1603307100000|2020-10-21 19:05:00|4017.5|4014.7|4011.5|4008.7|4018.5|4015.7|4008.6|4005.8|3218
1603307400000|2020-10-21 19:10:00|4011.1|4008.3|4009.5|4006.7|4014.6|4011.8|4008.5|4005.7|604
1603307700000|2020-10-21 19:15:00|4009.6|4006.8|4006.6|4003.8|4009.6|4006.8|4005.5|4002.7|327
1603308000000|2020-10-21 19:20:00|4007.5|4004.7|4012.6|4009.8|4014.5|4011.7|4007.5|4004.7|383
1603308300000|2020-10-21 19:25:00|4012.5|4009.7|4010.5|4007.7|4012.6|4009.8|4008|4005.2|288
1603308600000|2020-10-21 19:30:00|4009.6|4006.8|4006|4003.2|4011.6|4008.8|4005.5|4002.7|853
1603308900000|2020-10-21 19:35:00|4005.6|4002.8|4009.5|4006.7|4011.6|4008.8|4005.6|4002.8|617
1603309200000|2020-10-21 19:40:00|4009|4006.2|4004.5|4001.7|4010|4007.2|4004.5|4001.7|486
1603309500000|2020-10-21 19:45:00|4003.6|4000.8|4003.5|4000.7|4005.5|4002.7|4002.5|3999.7|534
1603309800000|2020-10-21 19:50:00|4003|4000.2|4008.6|4005.8|4009.6|4006.8|4003|4000.2|292
1603310100000|2020-10-21 19:55:00|4009.5|4006.7|4007.5|4004.7|4011.5|4008.7|4007|4004.2|681
1603310400000|2020-10-21 20:00:00|4008.4|4005.6|4004.6|4001.8|4009.6|4006.8|4004.6|4001.8|335
1603310700000|2020-10-21 20:05:00|4005|4002.2|4006.6|4003.8|4009.5|4006.7|4003.5|4000.7|665
1603311000000|2020-10-21 20:10:00|4007.5|4004.7|4003.6|4000.8|4007.6|4004.8|4002.5|3999.7|419
1603311300000|2020-10-21 20:15:00|4002.6|3999.8|4000.6|3997.8|4002.6|3999.8|4000.5|3997.7|453
1603311600000|2020-10-21 20:20:00|3999.6|3996.8|4000.6|3997.8|4001.6|3998.8|3999.6|3996.8|180
1603311900000|2020-10-21 20:25:00|4000.5|3997.7|4001.6|3998.8|4002.6|3999.8|4000.5|3997.7|96
1603312200000|2020-10-21 20:30:00|4001.5|3998.7|4003.6|4000.8|4003.6|4000.8|4000.5|3997.7|450
1603312500000|2020-10-21 20:35:00|4002.6|3999.8|4003.6|4000.8|4003.6|4000.8|4002.6|3999.8|135
1603312800000|2020-10-21 20:40:00|4002.7|3999.9|4003.5|4000.7|4003.6|4000.8|4002.5|3999.7|310
1603313100000|2020-10-21 20:45:00|4003.1|4000.3|3999.6|3996.8|4003.6|4000.8|3996.6|3993.8|760
1603313400000|2020-10-21 20:50:00|3998.7|3995.9|4002.5|3999.7|4002.6|3999.8|3998.6|3995.8|360
1603313700000|2020-10-21 20:55:00|4002.6|3999.8|4003.6|4000.8|4005.6|4002.8|4001.6|3998.8|677
1603317600000|2020-10-21 22:00:00|4007.1|4004.3|4005.6|4002.8|4009.6|4006.8|4001.6|3998.8|441
1603317900000|2020-10-21 22:05:00|4006.1|4003.3|4002.6|3999.8|4006.1|4003.3|4002.6|3999.8|47
1603318200000|2020-10-21 22:10:00|4003.6|4000.8|4005.6|4002.8|4007.6|4004.8|4002.7|3999.9|114
1603318500000|2020-10-21 22:15:00|4005.7|4002.9|4009.6|4006.8|4011.6|4008.8|4005.2|4002.4|206
1603318800000|2020-10-21 22:20:00|4009.2|4006.4|4007.7|4004.9|4009.6|4006.8|4006.6|4003.8|75
1603319100000|2020-10-21 22:25:00|4008.6|4005.8|4010.7|4007.9|4011.6|4008.8|4007.6|4004.8|99
1603319400000|2020-10-21 22:30:00|4011.2|4008.4|4008.6|4005.8|4011.6|4008.8|4008.2|4005.4|63
1603319700000|2020-10-21 22:35:00|4007.7|4004.9|4005.7|4002.9|4008.6|4005.8|4005.6|4002.8|107
1603320000000|2020-10-21 22:40:00|4005.6|4002.8|4005.7|4002.9|4005.7|4002.9|4004.6|4001.8|63
1603320300000|2020-10-21 22:45:00|4005.6|4002.8|4001.7|3998.9|4006.7|4003.9|4000.7|3997.9|195
1603320600000|2020-10-21 22:50:00|4001.2|3998.4|3998.7|3995.9|4001.2|3998.4|3998.7|3995.9|144
1603320900000|2020-10-21 22:55:00|3997.7|3994.9|3999.7|3996.9|4000.7|3997.9|3997.7|3994.9|103
1603321200000|2020-10-21 23:00:00|4000.7|3997.9|3993.2|3990.4|4000.7|3997.9|3992.7|3989.9|268
1603321500000|2020-10-21 23:05:00|3993.7|3990.9|3994.7|3991.9|3995.7|3992.9|3993.7|3990.9|118
1603321800000|2020-10-21 23:10:00|3993.8|3991|3994.7|3991.9|3995.7|3992.9|3993.7|3990.9|98
1603322100000|2020-10-21 23:15:00|3995.6|3992.8|3994.7|3991.9|3995.7|3992.9|3993.7|3990.9|59
1603322400000|2020-10-21 23:20:00|3995.1|3992.3|3995.7|3992.9|3996.7|3993.9|3991.7|3988.9|146
1603322700000|2020-10-21 23:25:00|3996.6|3993.8|3996.7|3993.9|3997.7|3994.9|3996.2|3993.4|52
1603323000000|2020-10-21 23:30:00|3997.6|3994.8|3993.7|3990.9|3997.7|3994.9|3993.7|3990.9|127
1603323300000|2020-10-21 23:35:00|3992.7|3989.9|3987.7|3984.9|3995.7|3992.9|3980.6|3977.8|882
1603323600000|2020-10-21 23:40:00|3988.6|3985.8|3991.7|3988.9|3993.7|3990.9|3987.7|3984.9|289
1603323900000|2020-10-21 23:45:00|3991.2|3988.4|3995.7|3992.9|3997.2|3994.4|3986.7|3983.9|601
1603324200000|2020-10-21 23:50:00|3994.7|3991.9|3994.7|3991.9|3997.7|3994.9|3992.2|3989.4|178
1603324500000|2020-10-21 23:55:00|3994.2|3991.4|3993.7|3990.9|3994.7|3991.9|3992.2|3989.4|248
1603324800000|2020-10-22 00:00:00|3993.3|3990.5|3996.7|3993.9|4001.7|3998.9|3989.7|3986.9|980
1603325100000|2020-10-22 00:05:00|3995.8|3993|3996.7|3993.9|4000.7|3997.9|3994.7|3991.9|479
1603325400000|2020-10-22 00:10:00|3995.8|3993|3987.9|3985.1|3997.7|3994.9|3985.8|3983|1696
1603325700000|2020-10-22 00:15:00|3988.8|3986|3989.8|3987|3993.8|3991|3986.4|3983.6|425
1603326000000|2020-10-22 00:20:00|3990.3|3987.5|3989.8|3987|3990.9|3988.1|3987.8|3985|318
1603326300000|2020-10-22 00:25:00|3990.3|3987.5|3985.8|3983|3990.8|3988|3984.9|3982.1|261
1603326600000|2020-10-22 00:30:00|3984.9|3982.1|3983.8|3981|3985.8|3983|3981.8|3979|743
1603326900000|2020-10-22 00:35:00|3982.9|3980.1|3981.9|3979.1|3984.8|3982|3981.8|3979|209
1603327200000|2020-10-22 00:40:00|3981.8|3979|3982.8|3980|3983.8|3981|3980.9|3978.1|259
1603327500000|2020-10-22 00:45:00|3982.9|3980.1|3987.8|3985|3989.9|3987.1|3981.9|3979.1|483
1603327800000|2020-10-22 00:50:00|3988.3|3985.5|3986.8|3984|3989.8|3987|3986.4|3983.6|262
1603328100000|2020-10-22 00:55:00|3986.4|3983.6|3986.8|3984|3988.8|3986|3985.8|3983|226
1603328400000|2020-10-22 01:00:00|3985.9|3983.1|3983.9|3981.1|3985.9|3983.1|3979.8|3977|662
1603328700000|2020-10-22 01:05:00|3984.8|3982|3987.9|3985.1|3987.9|3985.1|3983.9|3981.1|250
1603329000000|2020-10-22 01:10:00|3987.8|3985|3990.8|3988|3991.8|3989|3987.8|3985|298
1603329300000|2020-10-22 01:15:00|3989.9|3987.1|3990.3|3987.5|3990.8|3988|3988.8|3986|229
1603329600000|2020-10-22 01:20:00|3990.8|3988|3988.9|3986.1|3990.8|3988|3987.8|3985|310
1603329900000|2020-10-22 01:25:00|3988.4|3985.6|3979.9|3977.1|3988.9|3986.1|3978.4|3975.6|885
1603330200000|2020-10-22 01:30:00|3979.4|3976.6|3982.9|3980.1|3985.8|3983|3978.9|3976.1|510
1603330500000|2020-10-22 01:35:00|3982.4|3979.6|3982.9|3980.1|3983.9|3981.1|3978.9|3976.1|625
1603330800000|2020-10-22 01:40:00|3982.4|3979.6|3983.9|3981.1|3983.9|3981.1|3980.9|3978.1|211
1603331100000|2020-10-22 01:45:00|3983|3980.2|3981.4|3978.6|3983|3980.2|3978.9|3976.1|657
1603331400000|2020-10-22 01:50:00|3980.9|3978.1|3985.4|3982.6|3986.8|3984|3980.9|3978.1|432
1603331700000|2020-10-22 01:55:00|3984.9|3982.1|3983.8|3981|3985.3|3982.5|3981.9|3979.1|239
1603332000000|2020-10-22 02:00:00|3983.9|3981.1|3979.9|3977.1|3984.8|3982|3976.8|3974|586
1603332300000|2020-10-22 02:05:00|3980.8|3978|3982.9|3980.1|3985.3|3982.5|3979.9|3977.1|318
1603332600000|2020-10-22 02:10:00|3982|3979.2|3982.9|3980.1|3983.8|3981|3979.9|3977.1|267
1603332900000|2020-10-22 02:15:00|3981.9|3979.1|3981.9|3979.1|3983.9|3981.1|3981.8|3979|106
1603333200000|2020-10-22 02:20:00|3981.8|3979|3980.9|3978.1|3983.9|3981.1|3978.9|3976.1|271
1603333500000|2020-10-22 02:25:00|3981.9|3979.1|3981.9|3979.1|3983.8|3981|3980.8|3978|132
1603333800000|2020-10-22 02:30:00|3982.8|3980|3982.9|3980.1|3983.9|3981.1|3980.4|3977.6|146
1603334100000|2020-10-22 02:35:00|3981.9|3979.1|3984.9|3982.1|3986|3983.2|3981.8|3979|193
1603334400000|2020-10-22 02:40:00|3984|3981.2|3983.9|3981.1|3984.9|3982.1|3981|3978.2|396
1603334700000|2020-10-22 02:45:00|3984|3981.2|3981.9|3979.1|3984.9|3982.1|3980.9|3978.1|609
1603335000000|2020-10-22 02:50:00|3982.8|3980|3981.9|3979.1|3982.9|3980.1|3979.9|3977.1|100
1603335300000|2020-10-22 02:55:00|3981|3978.2|3981.9|3979.1|3982.9|3980.1|3980.9|3978.1|172
1603335600000|2020-10-22 03:00:00|3982|3979.2|3980.9|3978.1|3982.9|3980.1|3980.9|3978.1|87
1603335900000|2020-10-22 03:05:00|3981.9|3979.1|3981|3978.2|3981.9|3979.1|3978.9|3976.1|199
1603336200000|2020-10-22 03:10:00|3981.4|3978.6|3982|3979.2|3982.9|3980.1|3979|3976.2|104
1603336500000|2020-10-22 03:15:00|3982.4|3979.6|3982|3979.2|3983.9|3981.1|3982|3979.2|154
1603336800000|2020-10-22 03:20:00|3981.9|3979.1|3981.9|3979.1|3982.9|3980.1|3981|3978.2|108
1603337100000|2020-10-22 03:25:00|3981|3978.2|3982|3979.2|3982|3979.2|3980|3977.2|254
1603337400000|2020-10-22 03:30:00|3982.9|3980.1|3983.9|3981.1|3983.9|3981.1|3982|3979.2|125
1603337700000|2020-10-22 03:35:00|3984|3981.2|3982.9|3980.1|3984|3981.2|3982.9|3980.1|120
1603338000000|2020-10-22 03:40:00|3983|3980.2|3984|3981.2|3984.4|3981.6|3982.9|3980.1|66
1603338300000|2020-10-22 03:45:00|3984.4|3981.6|3982.9|3980.1|3984.4|3981.6|3982|3979.2|120
1603338600000|2020-10-22 03:50:00|3983|3980.2|3982|3979.2|3983|3980.2|3982|3979.2|55
1603338900000|2020-10-22 03:55:00|3982.9|3980.1|3982|3979.2|3983|3980.2|3981|3978.2|83
1603339200000|2020-10-22 04:00:00|3981.5|3978.7|3981|3978.2|3981.9|3979.1|3980|3977.2|223
1603339500000|2020-10-22 04:05:00|3980.1|3977.3|3981|3978.2|3982|3979.2|3980|3977.2|77
1603339800000|2020-10-22 04:10:00|3981.5|3978.7|3984|3981.2|3984|3981.2|3981|3978.2|114
1603340100000|2020-10-22 04:15:00|3983.1|3980.3|3987|3984.2|3988|3985.2|3983|3980.2|204
1603340400000|2020-10-22 04:20:00|3988|3985.2|3986|3983.2|3988|3985.2|3985|3982.2|106
1603340700000|2020-10-22 04:25:00|3985.5|3982.7|3986|3983.2|3986.9|3984.1|3985|3982.2|122
1603341000000|2020-10-22 04:30:00|3985.9|3983.1|3978|3975.2|3985.9|3983.1|3977|3974.2|512
1603341300000|2020-10-22 04:35:00|3977.9|3975.1|3979|3976.2|3979|3976.2|3977.9|3975.1|111
1603341600000|2020-10-22 04:40:00|3978|3975.2|3979|3976.2|3979.5|3976.7|3978|3975.2|69
1603341900000|2020-10-22 04:45:00|3979.5|3976.7|3978|3975.2|3979.5|3976.7|3978|3975.2|68
1603342200000|2020-10-22 04:50:00|3978.9|3976.1|3977|3974.2|3978.9|3976.1|3976.9|3974.1|192
1603342500000|2020-10-22 04:55:00|3977.9|3975.1|3978|3975.2|3979|3976.2|3977|3974.2|101
1603342800000|2020-10-22 05:00:00|3977.9|3975.1|3979|3976.2|3979|3976.2|3976|3973.2|403
1603343100000|2020-10-22 05:05:00|3979.4|3976.6|3981|3978.2|3982|3979.2|3978.9|3976.1|263
1603343400000|2020-10-22 05:10:00|3981.4|3978.6|3980|3977.2|3981.9|3979.1|3978.1|3975.3|183
1603343700000|2020-10-22 05:15:00|3979.1|3976.3|3980|3977.2|3981|3978.2|3979|3976.2|135
1603344000000|2020-10-22 05:20:00|3980.5|3977.7|3980|3977.2|3981|3978.2|3979|3976.2|62
1603344300000|2020-10-22 05:25:00|3980.1|3977.3|3983|3980.2|3985.1|3982.3|3980|3977.2|314
1603344600000|2020-10-22 05:30:00|3983.5|3980.7|3985|3982.2|3985|3982.2|3983|3980.2|233
1603344900000|2020-10-22 05:35:00|3984|3981.2|3985|3982.2|3986|3983.2|3983|3980.2|394
1603345200000|2020-10-22 05:40:00|3985.5|3982.7|3990|3987.2|3992|3989.2|3985|3982.2|477
1603345500000|2020-10-22 05:45:00|3990.5|3987.7|3989.1|3986.3|3991|3988.2|3988|3985.2|186
1603345800000|2020-10-22 05:50:00|3989.5|3986.7|3987|3984.2|3990|3987.2|3986|3983.2|166
1603346100000|2020-10-22 05:55:00|3986.1|3983.3|3986|3983.2|3988|3985.2|3985.1|3982.3|181
1603346400000|2020-10-22 06:00:00|3986.9|3984.1|3986|3983.2|3989|3986.2|3984|3981.2|318
1603346700000|2020-10-22 06:05:00|3985.5|3982.7|3986|3983.2|3987|3984.2|3985|3982.2|267
1603347000000|2020-10-22 06:10:00|3986.1|3983.3|3989.1|3986.3|3990.1|3987.3|3986|3983.2|181
1603347300000|2020-10-22 06:15:00|3989.5|3986.7|4001|3998.2|4002|3999.2|3989|3986.2|849
1603347600000|2020-10-22 06:20:00|4000.6|3997.8|4000.1|3997.3|4002|3999.2|3999|3996.2|501
1603347900000|2020-10-22 06:25:00|4000.5|3997.7|4001.1|3998.3|4002.1|3999.3|3995.1|3992.3|488
1603348200000|2020-10-22 06:30:00|4001.5|3998.7|4005.1|4002.3|4007|4004.2|4000|3997.2|690
1603348500000|2020-10-22 06:35:00|4005.5|4002.7|4002.1|3999.3|4005.5|4002.7|4002|3999.2|317
1603348800000|2020-10-22 06:40:00|4002|3999.2|4003.5|4000.7|4005.1|4002.3|4002|3999.2|156
1603349100000|2020-10-22 06:45:00|4004|4001.2|4003.1|4000.3|4004.1|4001.3|4000.1|3997.3|305
1603349400000|2020-10-22 06:50:00|4003|4000.2|4007.1|4004.3|4008|4005.2|4002.1|3999.3|513
1603349700000|2020-10-22 06:55:00|4007|4004.2|4010|4007.2|4011.1|4008.3|4005|4002.2|701
1603350000000|2020-10-22 07:00:00|4009.1|4006.3|4006|4003.2|4010|4007.2|4001.1|3998.3|1159
1603350300000|2020-10-22 07:05:00|4005.1|4002.3|4000.1|3997.3|4008.1|4005.3|3998.1|3995.3|632
1603350600000|2020-10-22 07:10:00|4001|3998.2|4011.1|4008.3|4012.1|4009.3|3999.1|3996.3|768
1603350900000|2020-10-22 07:15:00|4012|4009.2|4017.1|4014.3|4018.1|4015.3|4011.1|4008.3|1011
1603351200000|2020-10-22 07:20:00|4017|4014.2|4010.1|4007.3|4017|4014.2|4008|4005.2|700
1603351500000|2020-10-22 07:25:00|4011|4008.2|4012.1|4009.3|4015.1|4012.3|4009.1|4006.3|671
1603351800000|2020-10-22 07:30:00|4013|4010.2|4018.1|4015.3|4018.1|4015.3|4010.1|4007.3|426
1603352100000|2020-10-22 07:35:00|4017.6|4014.8|4014.1|4011.3|4018|4015.2|4012.2|4009.4|381
1603352400000|2020-10-22 07:40:00|4013.2|4010.4|4013.1|4010.3|4015.2|4012.4|4010.2|4007.4|511
1603352700000|2020-10-22 07:45:00|4013|4010.2|4011.1|4008.3|4013.1|4010.3|4007.2|4004.4|562
1603353000000|2020-10-22 07:50:00|4011.2|4008.4|4019.1|4016.3|4019.1|4016.3|4011.1|4008.3|532
1603353300000|2020-10-22 07:55:00|4018.6|4015.8|4024.1|4021.3|4025.2|4022.4|4018.1|4015.3|1177
1603353600000|2020-10-22 08:00:00|4025|4022.2|4029.1|4026.3|4030.1|4027.3|4020.1|4017.3|1428
1603353900000|2020-10-22 08:05:00|4028.1|4025.3|4028.1|4025.3|4031.1|4028.3|4027.1|4024.3|916
1603354200000|2020-10-22 08:10:00|4027.2|4024.4|4024.1|4021.3|4030.1|4027.3|4022.1|4019.3|912
1603354500000|2020-10-22 08:15:00|4023.2|4020.4|4022.1|4019.3|4025.1|4022.3|4018.2|4015.4|715
1603354800000|2020-10-22 08:20:00|4023.1|4020.3|4032.1|4029.3|4035.1|4032.3|4023.1|4020.3|1464
1603355100000|2020-10-22 08:25:00|4031.1|4028.3|4040.1|4037.3|4041.1|4038.3|4030.6|4027.8|1715
1603355400000|2020-10-22 08:30:00|4039.2|4036.4|4037|4034.2|4045.1|4042.3|4036.1|4033.3|4044
1603355700000|2020-10-22 08:35:00|4037.5|4034.7|4037|4034.2|4039|4036.2|4035|4032.2|1003
1603356000000|2020-10-22 08:40:00|4036.5|4033.7|4031|4028.2|4037|4034.2|4029|4026.2|1008
1603356300000|2020-10-22 08:45:00|4031.1|4028.3|4021|4018.2|4032.1|4029.3|4018|4015.2|1467
1603356600000|2020-10-22 08:50:00|4020.1|4017.3|4028|4025.2|4029.1|4026.3|4020.1|4017.3|563
1603356900000|2020-10-22 08:55:00|4028.1|4025.3|4032|4029.2|4034|4031.2|4028|4025.2|758
1603357200000|2020-10-22 09:00:00|4032.1|4029.3|4026|4023.2|4036|4033.2|4024.1|4021.3|762
1603357500000|2020-10-22 09:05:00|4026.1|4023.3|4023|4020.2|4028|4025.2|4021|4018.2|601
1603357800000|2020-10-22 09:10:00|4023.1|4020.3|4016.2|4013.4|4025|4022.2|4016.1|4013.3|987
1603358100000|2020-10-22 09:15:00|4016.1|4013.3|4018.7|4015.9|4021.2|4018.4|4014.2|4011.4|641
1603358400000|2020-10-22 09:20:00|4018.2|4015.4|4015.1|4012.3|4019.1|4016.3|4010.2|4007.4|1000
1603358700000|2020-10-22 09:25:00|4015.2|4012.4|4016.2|4013.4|4017.2|4014.4|4010.2|4007.4|623
1603359000000|2020-10-22 09:30:00|4016.1|4013.3|4021.2|4018.4|4023.1|4020.3|4013.2|4010.4|833
1603359300000|2020-10-22 09:35:00|4021.1|4018.3|4024.1|4021.3|4026.2|4023.4|4020.2|4017.4|432
1603359600000|2020-10-22 09:40:00|4023.2|4020.4|4020.1|4017.3|4026.1|4023.3|4020.1|4017.3|376
1603359900000|2020-10-22 09:45:00|4020.2|4017.4|4007.1|4004.3|4023.1|4020.3|4006.2|4003.4|1162
1603360200000|2020-10-22 09:50:00|4007.2|4004.4|4013.1|4010.3|4014.2|4011.4|4007.2|4004.4|515
1603360500000|2020-10-22 09:55:00|4012.7|4009.9|4019.1|4016.3|4020.1|4017.3|4012.2|4009.4|1279
1603360800000|2020-10-22 10:00:00|4019.6|4016.8|4017.1|4014.3|4021.1|4018.3|4014.1|4011.3|566
1603361100000|2020-10-22 10:05:00|4017.6|4014.8|4019|4016.2|4020.1|4017.3|4015.1|4012.3|260
1603361400000|2020-10-22 10:10:00|4018.1|4015.3|4026.1|4023.3|4027|4024.2|4016.1|4013.3|1141
1603361700000|2020-10-22 10:15:00|4027|4024.2|4032.1|4029.3|4033|4030.2|4024.6|4021.8|1147
1603362000000|2020-10-22 10:20:00|4032.6|4029.8|4033.2|4030.4|4036.2|4033.4|4032|4029.2|771
1603362300000|2020-10-22 10:25:00|4033.1|4030.3|4034|4031.2|4036.1|4033.3|4030.6|4027.8|573
1603362600000|2020-10-22 10:30:00|4033.2|4030.4|4030.1|4027.3|4036.1|4033.3|4028.1|4025.3|393
1603362900000|2020-10-22 10:35:00|4029.2|4026.4|4026|4023.2|4033.1|4030.3|4025.6|4022.8|361
1603363200000|2020-10-22 10:40:00|4026.1|4023.3|4030.2|4027.4|4032.1|4029.3|4026|4023.2|469
1603363500000|2020-10-22 10:45:00|4030.1|4027.3|4033.1|4030.3|4034.2|4031.4|4030.1|4027.3|270
1603363800000|2020-10-22 10:50:00|4032.2|4029.4|4038.1|4035.3|4041.1|4038.3|4030.2|4027.4|666
1603364100000|2020-10-22 10:55:00|4039|4036.2|4042.6|4039.8|4043.1|4040.3|4038.1|4035.3|583
1603364400000|2020-10-22 11:00:00|4042.2|4039.4|4039.1|4036.3|4044.2|4041.4|4038.1|4035.3|735
1603364700000|2020-10-22 11:05:00|4038.2|4035.4|4040.1|4037.3|4042.1|4039.3|4038.2|4035.4|761
1603365000000|2020-10-22 11:10:00|4040.6|4037.8|4041.6|4038.8|4046.1|4043.3|4040.1|4037.3|782
1603365300000|2020-10-22 11:15:00|4042.1|4039.3|4045.1|4042.3|4047.1|4044.3|4040.2|4037.4|751
1603365600000|2020-10-22 11:20:00|4046.1|4043.3|4049.1|4046.3|4051.1|4048.3|4045.1|4042.3|996
1603365900000|2020-10-22 11:25:00|4048.2|4045.4|4048.1|4045.3|4049.1|4046.3|4046.1|4043.3|465
1603366200000|2020-10-22 11:30:00|4048.2|4045.4|4045.6|4042.8|4052|4049.2|4043.2|4040.4|908
1603366500000|2020-10-22 11:35:00|4045.2|4042.4|4044.6|4041.8|4047.1|4044.3|4040.2|4037.4|564
1603366800000|2020-10-22 11:40:00|4044.2|4041.4|4039.2|4036.4|4044.2|4041.4|4038.3|4035.5|1484
1603367100000|2020-10-22 11:45:00|4039.3|4036.5|4040.7|4037.9|4042.3|4039.5|4038.2|4035.4|509
1603367400000|2020-10-22 11:50:00|4040.3|4037.5|4041.8|4039|4042.2|4039.4|4038.2|4035.4|327
1603367700000|2020-10-22 11:55:00|4042.2|4039.4|4040.3|4037.5|4042.3|4039.5|4037.2|4034.4|385
1603368000000|2020-10-22 12:00:00|4040.2|4037.4|4041.3|4038.5|4045.3|4042.5|4037.3|4034.5|751
1603368300000|2020-10-22 12:05:00|4042.2|4039.4|4035.3|4032.5|4042.2|4039.4|4032.3|4029.5|1098
1603368600000|2020-10-22 12:10:00|4036.2|4033.4|4027.2|4024.4|4037.3|4034.5|4027.2|4024.4|725
1603368900000|2020-10-22 12:15:00|4027.3|4024.5|4023.3|4020.5|4029.2|4026.4|4022.2|4019.4|1751
1603369200000|2020-10-22 12:20:00|4024.2|4021.4|4021.2|4018.4|4024.2|4021.4|4017.3|4014.5|1157
1603369500000|2020-10-22 12:25:00|4021.3|4018.5|4017.3|4014.5|4023.3|4020.5|4015.3|4012.5|923
1603369800000|2020-10-22 12:30:00|4017.7|4014.9|4014.2|4011.4|4022.2|4019.4|4010.3|4007.5|1472
1603370100000|2020-10-22 12:35:00|4013.3|4010.5|4019.2|4016.4|4021.2|4018.4|4012.2|4009.4|993
1603370400000|2020-10-22 12:40:00|4018.4|4015.6|4023.7|4020.9|4024.2|4021.4|4013.2|4010.4|1307
1603370700000|2020-10-22 12:45:00|4023.3|4020.5|4015.3|4012.5|4025.2|4022.4|4015.2|4012.4|963
1603371000000|2020-10-22 12:50:00|4015.2|4012.4|4012.4|4009.6|4016.2|4013.4|4009.3|4006.5|1256
1603371300000|2020-10-22 12:55:00|4012.3|4009.5|4011.4|4008.6|4014.3|4011.5|4009.3|4006.5|1253
1603371600000|2020-10-22 13:00:00|4011.3|4008.5|4032.3|4029.5|4033.3|4030.5|4009.4|4006.6|4371
1603371900000|2020-10-22 13:05:00|4032.8|4030|4033.3|4030.5|4047.3|4044.5|4032.3|4029.5|4675
1603372200000|2020-10-22 13:10:00|4032.4|4029.6|4029.3|4026.5|4039.3|4036.5|4027.8|4025|1707
1603372500000|2020-10-22 13:15:00|4028.3|4025.5|4036.8|4034|4038.3|4035.5|4024.3|4021.5|1709
1603372800000|2020-10-22 13:20:00|4037.3|4034.5|4041.2|4038.4|4041.3|4038.5|4034.3|4031.5|3432
1603373100000|2020-10-22 13:25:00|4041.3|4038.5|4041.2|4038.4|4045.2|4042.4|4036.3|4033.5|1809
1603373400000|2020-10-22 13:30:00|4041.3|4038.5|4047.2|4044.4|4048.2|4045.4|4035.7|4032.9|2636
1603373700000|2020-10-22 13:35:00|4048.2|4045.4|4050.7|4047.9|4053.2|4050.4|4045.2|4042.4|2733
1603374000000|2020-10-22 13:40:00|4051.2|4048.4|4068.3|4065.5|4070.3|4067.5|4048.3|4045.5|4354
1603374300000|2020-10-22 13:45:00|4069.2|4066.4|4059.8|4057|4071.3|4068.5|4058.3|4055.5|5914
1603374600000|2020-10-22 13:50:00|4059.4|4056.6|4062.3|4059.5|4068.4|4065.6|4058.4|4055.6|2344
1603374900000|2020-10-22 13:55:00|4062.4|4059.6|4067.4|4064.6|4071.3|4068.5|4062.3|4059.5|2617
1603375200000|2020-10-22 14:00:00|4066.5|4063.7|4068.4|4065.6|4071.4|4068.6|4060.4|4057.6|2463
1603375500000|2020-10-22 14:05:00|4069.3|4066.5|4058.4|4055.6|4071.4|4068.6|4057.4|4054.6|2471
1603375800000|2020-10-22 14:10:00|4059.3|4056.5|4057.9|4055.1|4069.4|4066.6|4057|4054.2|2529
1603376100000|2020-10-22 14:15:00|4058.4|4055.6|4069.4|4066.6|4078.3|4075.5|4057.5|4054.7|3583
1603376400000|2020-10-22 14:20:00|4068.4|4065.6|4061.4|4058.6|4070.4|4067.6|4059.4|4056.6|2150
1603376700000|2020-10-22 14:25:00|4061.3|4058.5|4056.4|4053.6|4066.9|4064.1|4054.4|4051.6|2616
1603377000000|2020-10-22 14:30:00|4057.3|4054.5|4057.9|4055.1|4064.4|4061.6|4053.4|4050.6|2502
1603377300000|2020-10-22 14:35:00|4058.4|4055.6|4056.4|4053.6|4069.4|4066.6|4056.4|4053.6|2251
1603377600000|2020-10-22 14:40:00|4057.4|4054.6|4057.4|4054.6|4066.4|4063.6|4055.4|4052.6|2119
1603377900000|2020-10-22 14:45:00|4058.3|4055.5|4071.3|4068.5|4071.3|4068.5|4057.4|4054.6|2265
1603378200000|2020-10-22 14:50:00|4070.4|4067.6|4083.3|4080.5|4088.4|4085.6|4068.3|4065.5|6869
1603378500000|2020-10-22 14:55:00|4083.4|4080.6|4089.4|4086.6|4094.4|4091.6|4081.4|4078.6|4926
1603378800000|2020-10-22 15:00:00|4090.3|4087.5|4085.5|4082.7|4094.4|4091.6|4083.5|4080.7|2692
1603379100000|2020-10-22 15:05:00|4085.4|4082.6|4092.3|4089.5|4096.3|4093.5|4080.4|4077.6|7260
1603379400000|2020-10-22 15:10:00|4092.4|4089.6|4099.3|4096.5|4099.4|4096.6|4082.4|4079.6|2833
1603379700000|2020-10-22 15:15:00|4099.4|4096.6|4098.4|4095.6|4101.4|4098.6|4093.5|4090.7|3315
1603380000000|2020-10-22 15:20:00|4098.5|4095.7|4095.4|4092.6|4106.3|4103.5|4094.5|4091.7|3880
1603380300000|2020-10-22 15:25:00|4095.3|4092.5|4102.5|4099.7|4103.5|4100.7|4094.3|4091.5|4083
1603380600000|2020-10-22 15:30:00|4102.4|4099.6|4092.4|4089.6|4103.5|4100.7|4090.5|4087.7|11140
1603380900000|2020-10-22 15:35:00|4092.9|4090.1|4093.4|4090.6|4094.5|4091.7|4090.4|4087.6|1587
1603381200000|2020-10-22 15:40:00|4092.9|4090.1|4091.4|4088.6|4094.5|4091.7|4088.5|4085.7|1582
1603381500000|2020-10-22 15:45:00|4091.5|4088.7|4091.5|4088.7|4098.4|4095.6|4090.5|4087.7|2378
1603381800000|2020-10-22 15:50:00|4091.4|4088.6|4085.5|4082.7|4096.4|4093.6|4083.5|4080.7|2541
1603382100000|2020-10-22 15:55:00|4085.4|4082.6|4083.5|4080.7|4090.4|4087.6|4083.4|4080.6|1415
1603382400000|2020-10-22 16:00:00|4083.9|4081.1|4080.4|4077.6|4088.4|4085.6|4078.4|4075.6|1616
1603382700000|2020-10-22 16:05:00|4080|4077.2|4081.4|4078.6|4085.4|4082.6|4079.4|4076.6|1356
1603383000000|2020-10-22 16:10:00|4081.5|4078.7|4079.4|4076.6|4082.4|4079.6|4077.9|4075.1|1672
1603383300000|2020-10-22 16:15:00|4079.5|4076.7|4083.4|4080.6|4084.5|4081.7|4078.9|4076.1|1741
1603383600000|2020-10-22 16:20:00|4082.4|4079.6|4072.4|4069.6|4083.4|4080.6|4072.4|4069.6|1593
1603383900000|2020-10-22 16:25:00|4071.9|4069.1|4077.5|4074.7|4077.5|4074.7|4070.5|4067.7|5895
1603384200000|2020-10-22 16:30:00|4077.6|4074.8|4070.5|4067.7|4078.5|4075.7|4068.4|4065.6|2172
1603384500000|2020-10-22 16:35:00|4070.4|4067.6|4068.5|4065.7|4071.5|4068.7|4067.5|4064.7|1053
1603384800000|2020-10-22 16:40:00|4068.4|4065.6|4062.5|4059.7|4068.5|4065.7|4060.5|4057.7|4811
1603385100000|2020-10-22 16:45:00|4061.6|4058.8|4074.5|4071.7|4075.5|4072.7|4059.5|4056.7|4204
1603385400000|2020-10-22 16:50:00|4073.5|4070.7|4078.5|4075.7|4081.5|4078.7|4073.4|4070.6|2060
1603385700000|2020-10-22 16:55:00|4077.6|4074.8|4083.5|4080.7|4084.5|4081.7|4077.5|4074.7|1880
1603386000000|2020-10-22 17:00:00|4084.4|4081.6|4074.5|4071.7|4085.4|4082.6|4071.5|4068.7|1534
1603386300000|2020-10-22 17:05:00|4074.4|4071.6|4075.4|4072.6|4077.5|4074.7|4065.5|4062.7|1765
1603386600000|2020-10-22 17:10:00|4075.5|4072.7|4075.4|4072.6|4079.5|4076.7|4073.5|4070.7|2462
1603386900000|2020-10-22 17:15:00|4075.5|4072.7|4070.5|4067.7|4077.5|4074.7|4070.4|4067.6|825
1603387200000|2020-10-22 17:20:00|4069.5|4066.7|4072.5|4069.7|4074.5|4071.7|4069.5|4066.7|786
1603387500000|2020-10-22 17:25:00|4073.5|4070.7|4069.5|4066.7|4074.5|4071.7|4067.5|4064.7|767
1603387800000|2020-10-22 17:30:00|4070.4|4067.6|4069|4066.2|4072.5|4069.7|4066.5|4063.7|811
1603388100000|2020-10-22 17:35:00|4068.6|4065.8|4063.5|4060.7|4069.6|4066.8|4063.4|4060.6|1205
1603388400000|2020-10-22 17:40:00|4063.4|4060.6|4070.5|4067.7|4071.6|4068.8|4060.4|4057.6|1182
1603388700000|2020-10-22 17:45:00|4070.4|4067.6|4061.6|4058.8|4071.4|4068.6|4061.6|4058.8|912
1603389000000|2020-10-22 17:50:00|4062|4059.2|4068.5|4065.7|4069.4|4066.6|4062|4059.2|755
1603389300000|2020-10-22 17:55:00|4068.6|4065.8|4066.6|4063.8|4068.6|4065.8|4063.6|4060.8|710
1603389600000|2020-10-22 18:00:00|4066.1|4063.3|4068.5|4065.7|4070.5|4067.7|4064.5|4061.7|975
1603389900000|2020-10-22 18:05:00|4068.6|4065.8|4060.6|4057.8|4069.5|4066.7|4058.6|4055.8|957
1603390200000|2020-10-22 18:10:00|4061.5|4058.7|4066.5|4063.7|4066.6|4063.8|4056.5|4053.7|1392
1603390500000|2020-10-22 18:15:00|4066.6|4063.8|4074.6|4071.8|4075.6|4072.8|4066.5|4063.7|1661
1603390800000|2020-10-22 18:20:00|4075.5|4072.7|4072.5|4069.7|4076.6|4073.8|4067.6|4064.8|1759
1603391100000|2020-10-22 18:25:00|4072|4069.2|4070.6|4067.8|4072.6|4069.8|4061.6|4058.8|8036
1603391400000|2020-10-22 18:30:00|4071.5|4068.7|4070.5|4067.7|4072.6|4069.8|4065.5|4062.7|2453
1603391700000|2020-10-22 18:35:00|4071.4|4068.6|4068.5|4065.7|4074.5|4071.7|4068.5|4065.7|784
1603392000000|2020-10-22 18:40:00|4068.6|4065.8|4067.5|4064.7|4070.6|4067.8|4067.5|4064.7|577
1603392300000|2020-10-22 18:45:00|4068.5|4065.7|4065.5|4062.7|4068.5|4065.7|4065.5|4062.7|475
1603392600000|2020-10-22 18:50:00|4066|4063.2|4066.5|4063.7|4067.5|4064.7|4064.5|4061.7|458
1603392900000|2020-10-22 18:55:00|4067|4064.2|4068.5|4065.7|4069.5|4066.7|4066.5|4063.7|627
1603393200000|2020-10-22 19:00:00|4068.6|4065.8|4071.5|4068.7|4071.5|4068.7|4068.5|4065.7|683
1603393500000|2020-10-22 19:05:00|4070.6|4067.8|4071.5|4068.7|4071.5|4068.7|4067.5|4064.7|857
1603393800000|2020-10-22 19:10:00|4071.6|4068.8|4069.6|4066.8|4072.6|4069.8|4067.7|4064.9|1518
1603394100000|2020-10-22 19:15:00|4069.1|4066.3|4069.6|4066.8|4072.6|4069.8|4068.7|4065.9|215
1603394400000|2020-10-22 19:20:00|4068.7|4065.9|4070.6|4067.8|4070.7|4067.9|4068.6|4065.8|226
1603394700000|2020-10-22 19:25:00|4070.2|4067.4|4067.6|4064.8|4070.2|4067.4|4065.6|4062.8|557
1603395000000|2020-10-22 19:30:00|4067.7|4064.9|4069.6|4066.8|4070.6|4067.8|4067.6|4064.8|237
1603395300000|2020-10-22 19:35:00|4069.7|4066.9|4069.6|4066.8|4071.6|4068.8|4068.8|4066|305
1603395600000|2020-10-22 19:40:00|4070.5|4067.7|4070.7|4067.9|4073.6|4070.8|4069.6|4066.8|397
1603395900000|2020-10-22 19:45:00|4070.8|4068|4073.6|4070.8|4073.6|4070.8|4069.7|4066.9|252
1603396200000|2020-10-22 19:50:00|4073.8|4071|4071.6|4068.8|4074.8|4072|4069.7|4066.9|337
1603396500000|2020-10-22 19:55:00|4071.2|4068.4|4069.7|4066.9|4071.6|4068.8|4067.6|4064.8|620
1603396800000|2020-10-22 20:00:00|4069.6|4066.8|4068.7|4065.9|4071.7|4068.9|4067.8|4065|293
1603397100000|2020-10-22 20:05:00|4067.8|4065|4069.7|4066.9|4069.7|4066.9|4067.7|4064.9|350
1603397400000|2020-10-22 20:10:00|4069.2|4066.4|4073.7|4070.9|4074.7|4071.9|4069.2|4066.4|188
1603397700000|2020-10-22 20:15:00|4072.7|4069.9|4072.7|4069.9|4073.7|4070.9|4072.3|4069.5|159
1603398000000|2020-10-22 20:20:00|4071.8|4069|4072.7|4069.9|4072.7|4069.9|4071.2|4068.4|91
1603398300000|2020-10-22 20:25:00|4071.8|4069|4072.7|4069.9|4073.7|4070.9|4071.7|4068.9|95
1603398600000|2020-10-22 20:30:00|4071.8|4069|4070.7|4067.9|4072.7|4069.9|4069.7|4066.9|193
1603398900000|2020-10-22 20:35:00|4069.8|4067|4069.7|4066.9|4070.7|4067.9|4068.7|4065.9|114
1603399200000|2020-10-22 20:40:00|4069.2|4066.4|4069.7|4066.9|4070.7|4067.9|4068.8|4066|60
1603399500000|2020-10-22 20:45:00|4069.8|4067|4063.7|4060.9|4071.7|4068.9|4062.7|4059.9|654
1603399800000|2020-10-22 20:50:00|4064.7|4061.9|4067.6|4064.8|4068.7|4065.9|4063.8|4061|1474
1603400100000|2020-10-22 20:55:00|4066.7|4063.9|4065.6|4062.8|4067.6|4064.8|4065.6|4062.8|362
1603404000000|2020-10-22 22:00:00|4065.7|4062.9|4068.7|4065.9|4069.7|4066.9|4064.6|4061.8|302
1603404300000|2020-10-22 22:05:00|4069.7|4066.9|4068.7|4065.9|4070.7|4067.9|4066.7|4063.9|256
1603404600000|2020-10-22 22:10:00|4069.5|4066.7|4066.7|4063.9|4069.7|4066.9|4066.7|4063.9|38
1603404900000|2020-10-22 22:15:00|4067.2|4064.4|4069.7|4066.9|4069.7|4066.9|4066.7|4063.9|69
1603405200000|2020-10-22 22:20:00|4069.6|4066.8|4069.7|4066.9|4069.7|4066.9|4068.7|4065.9|61
1603405500000|2020-10-22 22:25:00|4068.7|4065.9|4068.8|4066|4069.7|4066.9|4068.7|4065.9|47
1603405800000|2020-10-22 22:30:00|4068.7|4065.9|4069.7|4066.9|4069.7|4066.9|4068.7|4065.9|29
1603406100000|2020-10-22 22:35:00|4070.1|4067.3|4071.7|4068.9|4073.2|4070.4|4069.7|4066.9|59
1603406400000|2020-10-22 22:40:00|4072.1|4069.3|4070.8|4068|4072.1|4069.3|4070.7|4067.9|24
1603406700000|2020-10-22 22:45:00|4071.6|4068.8|4069.8|4067|4071.6|4068.8|4069.7|4066.9|76
1603407000000|2020-10-22 22:50:00|4070.3|4067.5|4071.7|4068.9|4072.1|4069.3|4070.3|4067.5|33
1603407300000|2020-10-22 22:55:00|4072.6|4069.8|4070.6|4067.8|4072.6|4069.8|4070.6|4067.8|46
1603407600000|2020-10-22 23:00:00|4070.7|4067.9|4070.7|4067.9|4070.7|4067.9|4070.3|4067.5|9
1603407900000|2020-10-22 23:05:00|4069.8|4067|4069.7|4066.9|4070.7|4067.9|4068.7|4065.9|81
1603408200000|2020-10-22 23:10:00|4068.8|4066|4066.7|4063.9|4068.8|4066|4063.7|4060.9|212
1603408500000|2020-10-22 23:15:00|4067.6|4064.8|4066.7|4063.9|4068.7|4065.9|4066.7|4063.9|36
1603408800000|2020-10-22 23:20:00|4065.9|4063.1|4065.8|4063|4066.7|4063.9|4065.8|4063|29
1603409100000|2020-10-22 23:25:00|4065.7|4062.9|4066.3|4063.5|4066.7|4063.9|4065.2|4062.4|34
1603409400000|2020-10-22 23:30:00|4066.7|4063.9|4067.7|4064.9|4067.7|4064.9|4065.7|4062.9|36
1603409700000|2020-10-22 23:35:00|4067.8|4065|4068.7|4065.9|4068.7|4065.9|4067.7|4064.9|38
1603410000000|2020-10-22 23:40:00|4067.9|4065.1|4067.7|4064.9|4068.2|4065.4|4067.7|4064.9|20
1603410300000|2020-10-22 23:45:00|4066.9|4064.1|4066.7|4063.9|4066.9|4064.1|4065.7|4062.9|54
1603410600000|2020-10-22 23:50:00|4067.7|4064.9|4065.7|4062.9|4067.7|4064.9|4064.8|4062|67
1603410900000|2020-10-22 23:55:00|4064.8|4062|4064.7|4061.9|4065.2|4062.4|4063.7|4060.9|113
1603411200000|2020-10-23 00:00:00|4064.3|4061.5|4058.7|4055.9|4064.3|4061.5|4056.7|4053.9|883
1603411500000|2020-10-23 00:05:00|4059.7|4056.9|4060.3|4057.5|4061.8|4059|4057.8|4055|391
1603411800000|2020-10-23 00:10:00|4059.9|4057.1|4062.3|4059.5|4063.8|4061|4059.8|4057|206
1603412100000|2020-10-23 00:15:00|4062.8|4060|4063.8|4061|4065.8|4063|4061.3|4058.5|267
1603412400000|2020-10-23 00:20:00|4064.8|4062|4063.8|4061|4067.8|4065|4063.8|4061|189
1603412700000|2020-10-23 00:25:00|4064.8|4062|4064.8|4062|4065.8|4063|4062.8|4060|229
1603413000000|2020-10-23 00:30:00|4065.8|4063|4062.8|4060|4065.8|4063|4061.8|4059|262
1603413300000|2020-10-23 00:35:00|4063.7|4060.9|4066.8|4064|4068.7|4065.9|4062.7|4059.9|156
1603413600000|2020-10-23 00:40:00|4067.6|4064.8|4065.8|4063|4067.7|4064.9|4064.8|4062|164
1603413900000|2020-10-23 00:45:00|4066.2|4063.4|4069.8|4067|4070.7|4067.9|4066.2|4063.4|467
1603414200000|2020-10-23 00:50:00|4069.7|4066.9|4071.8|4069|4072.6|4069.8|4067.9|4065.1|236
1603414500000|2020-10-23 00:55:00|4071.7|4068.9|4072.8|4070|4074.9|4072.1|4070.8|4068|252
1603414800000|2020-10-23 01:00:00|4072.4|4069.6|4063.8|4061|4073.8|4071|4063.8|4061|466
1603415100000|2020-10-23 01:05:00|4064.7|4061.9|4068.8|4066|4068.9|4066.1|4061.9|4059.1|333
1603415400000|2020-10-23 01:10:00|4068.3|4065.5|4067.8|4065|4070.8|4068|4066.8|4064|199
1603415700000|2020-10-23 01:15:00|4066.9|4064.1|4068.9|4066.1|4069.8|4067|4065.8|4063|160
1603416000000|2020-10-23 01:20:00|4069.3|4066.5|4069.8|4067|4070.8|4068|4068.8|4066|146
1603416300000|2020-10-23 01:25:00|4070.7|4067.9|4070.8|4068|4071.8|4069|4068.8|4066|187
1603416600000|2020-10-23 01:30:00|4070.4|4067.6|4068.8|4066|4070.4|4067.6|4066.9|4064.1|141
1603416900000|2020-10-23 01:35:00|4068.9|4066.1|4071.7|4068.9|4073.8|4071|4067.9|4065.1|205
1603417200000|2020-10-23 01:40:00|4071.8|4069|4071.8|4069|4075.9|4073.1|4071.8|4069|208
1603417500000|2020-10-23 01:45:00|4071.9|4069.1|4070.9|4068.1|4073.3|4070.5|4070.8|4068|144
1603417800000|2020-10-23 01:50:00|4070.8|4068|4072.9|4070.1|4073.9|4071.1|4067.9|4065.1|163
1603418100000|2020-10-23 01:55:00|4073.8|4071|4073.9|4071.1|4074.9|4072.1|4071.9|4069.1|103
1603418400000|2020-10-23 02:00:00|4073.8|4071|4070.9|4068.1|4073.9|4071.1|4069.9|4067.1|145
1603418700000|2020-10-23 02:05:00|4070.8|4068|4068.9|4066.1|4070.9|4068.1|4066.9|4064.1|145
1603419000000|2020-10-23 02:10:00|4068.8|4066|4066.8|4064|4069.9|4067.1|4065.9|4063.1|202
1603419300000|2020-10-23 02:15:00|4066.9|4064.1|4067.9|4065.1|4068.9|4066.1|4066.8|4064|146
1603419600000|2020-10-23 02:20:00|4068.3|4065.5|4069.9|4067.1|4069.9|4067.1|4067.8|4065|61
1603419900000|2020-10-23 02:25:00|4070.9|4068.1|4068.9|4066.1|4070.9|4068.1|4067.9|4065.1|160
1603420200000|2020-10-23 02:30:00|4069.8|4067|4071.9|4069.1|4073.9|4071.1|4069.8|4067|233
1603420500000|2020-10-23 02:35:00|4072.8|4070|4074.9|4072.1|4075.9|4073.1|4071.8|4069|249
1603420800000|2020-10-23 02:40:00|4075.9|4073.1|4077.9|4075.1|4079.9|4077.1|4073.9|4071.1|438
1603421100000|2020-10-23 02:45:00|4076.9|4074.1|4080.9|4078.1|4080.9|4078.1|4075.9|4073.1|338
1603421400000|2020-10-23 02:50:00|4081.9|4079.1|4080.9|4078.1|4081.9|4079.1|4079.9|4077.1|152
1603421700000|2020-10-23 02:55:00|4080.1|4077.3|4081.9|4079.1|4082.9|4080.1|4079.9|4077.1|223
1603422000000|2020-10-23 03:00:00|4081.4|4078.6|4082.9|4080.1|4084.8|4082|4081.4|4078.6|344
1603422300000|2020-10-23 03:05:00|4081.9|4079.1|4080.9|4078.1|4084.9|4082.1|4080.9|4078.1|384
1603422600000|2020-10-23 03:10:00|4081.9|4079.1|4079.9|4077.1|4081.9|4079.1|4079.9|4077.1|112
1603422900000|2020-10-23 03:15:00|4080.9|4078.1|4078.9|4076.1|4080.9|4078.1|4077.9|4075.1|165
1603423200000|2020-10-23 03:20:00|4078.1|4075.3|4078.9|4076.1|4079.9|4077.1|4077.9|4075.1|181
1603423500000|2020-10-23 03:25:00|4078.1|4075.3|4076|4073.2|4078.9|4076.1|4076|4073.2|173
1603423800000|2020-10-23 03:30:00|4076.8|4074|4073.9|4071.1|4077|4074.2|4073|4070.2|271
1603424100000|2020-10-23 03:35:00|4073.8|4071|4072.8|4070|4075|4072.2|4071.8|4069|389
1603424400000|2020-10-23 03:40:00|4072.9|4070.1|4072.9|4070.1|4073|4070.2|4072|4069.2|115
1603424700000|2020-10-23 03:45:00|4073|4070.2|4069.8|4067|4073|4070.2|4069|4066.2|267
1603425000000|2020-10-23 03:50:00|4069|4066.2|4069.4|4066.6|4070|4067.2|4068|4065.2|149
1603425300000|2020-10-23 03:55:00|4069.9|4067.1|4068.9|4066.1|4069.9|4067.1|4068|4065.2|87
1603425600000|2020-10-23 04:00:00|4068.4|4065.6|4068.9|4066.1|4070|4067.2|4068|4065.2|159
1603425900000|2020-10-23 04:05:00|4068.8|4066|4068|4065.2|4068.8|4066|4067.4|4064.6|103
1603426200000|2020-10-23 04:10:00|4068.8|4066|4067|4064.2|4069|4066.2|4066|4063.2|179
1603426500000|2020-10-23 04:15:00|4066.9|4064.1|4063.9|4061.1|4067|4064.2|4063|4060.2|255
1603426800000|2020-10-23 04:20:00|4063|4060.2|4064|4061.2|4064|4061.2|4063|4060.2|68
1603427100000|2020-10-23 04:25:00|4064.9|4062.1|4064.9|4062.1|4065.9|4063.1|4064.9|4062.1|84
1603427400000|2020-10-23 04:30:00|4065|4062.2|4065|4062.2|4067|4064.2|4064.9|4062.1|343
1603427700000|2020-10-23 04:35:00|4064|4061.2|4062.4|4059.6|4064|4061.2|4061|4058.2|240
1603428000000|2020-10-23 04:40:00|4062|4059.2|4063|4060.2|4063|4060.2|4062|4059.2|323
1603428300000|2020-10-23 04:45:00|4062.9|4060.1|4065|4062.2|4065|4062.2|4062|4059.2|133
1603428600000|2020-10-23 04:50:00|4064.9|4062.1|4063|4060.2|4065|4062.2|4062.4|4059.6|97
1603428900000|2020-10-23 04:55:00|4063.9|4061.1|4062.9|4060.1|4064|4061.2|4062.9|4060.1|42
1603429200000|2020-10-23 05:00:00|4062.1|4059.3|4058|4055.2|4064.9|4062.1|4058|4055.2|619
1603429500000|2020-10-23 05:05:00|4058.9|4056.1|4060|4057.2|4060|4057.2|4058|4055.2|196
1603429800000|2020-10-23 05:10:00|4059.5|4056.7|4060|4057.2|4061|4058.2|4059|4056.2|96
1603430100000|2020-10-23 05:15:00|4061|4058.2|4058|4055.2|4061|4058.2|4058|4055.2|226
1603430400000|2020-10-23 05:20:00|4058.9|4056.1|4058|4055.2|4059|4056.2|4057|4054.2|378
1603430700000|2020-10-23 05:25:00|4059|4056.2|4059|4056.2|4059|4056.2|4057|4054.2|221
1603431000000|2020-10-23 05:30:00|4058.5|4055.7|4048.2|4045.4|4058.5|4055.7|4047.2|4044.4|1289
1603431300000|2020-10-23 05:35:00|4049|4046.2|4046.1|4043.3|4050.1|4047.3|4044.2|4041.4|732
1603431600000|2020-10-23 05:40:00|4046|4043.2|4053.1|4050.3|4053.1|4050.3|4045.2|4042.4|440
1603431900000|2020-10-23 05:45:00|4053|4050.2|4049.6|4046.8|4053|4050.2|4049.6|4046.8|241
1603432200000|2020-10-23 05:50:00|4049.2|4046.4|4049.1|4046.3|4050.1|4047.3|4047|4044.2|205
1603432500000|2020-10-23 05:55:00|4049.2|4046.4|4048.1|4045.3|4049.2|4046.4|4047.1|4044.3|107
1603432800000|2020-10-23 06:00:00|4047.7|4044.9|4045.2|4042.4|4048.1|4045.3|4040.1|4037.3|605
1603433100000|2020-10-23 06:05:00|4045.1|4042.3|4042.1|4039.3|4047.1|4044.3|4042.1|4039.3|293
1603433400000|2020-10-23 06:10:00|4041.3|4038.5|4041.2|4038.4|4042.2|4039.4|4038.1|4035.3|393
1603433700000|2020-10-23 06:15:00|4042.1|4039.3|4046.6|4043.8|4048.1|4045.3|4039.1|4036.3|498
1603434000000|2020-10-23 06:20:00|4046.2|4043.4|4046.1|4043.3|4047.2|4044.4|4045.2|4042.4|174
1603434300000|2020-10-23 06:25:00|4046.2|4043.4|4045.2|4042.4|4048.1|4045.3|4045.1|4042.3|102
1603434600000|2020-10-23 06:30:00|4044.4|4041.6|4042.2|4039.4|4045.2|4042.4|4038.2|4035.4|494
1603434900000|2020-10-23 06:35:00|4042.1|4039.3|4040.2|4037.4|4043.1|4040.3|4040.2|4037.4|161
1603435200000|2020-10-23 06:40:00|4040.1|4037.3|4040.2|4037.4|4042.2|4039.4|4039.2|4036.4|453
1603435500000|2020-10-23 06:45:00|4040.1|4037.3|4039.2|4036.4|4042.2|4039.4|4039.2|4036.4|269
1603435800000|2020-10-23 06:50:00|4040.1|4037.3|4042.2|4039.4|4042.2|4039.4|4038.2|4035.4|299
1603436100000|2020-10-23 06:55:00|4041.3|4038.5|4039.2|4036.4|4044.2|4041.4|4038.2|4035.4|375
1603436400000|2020-10-23 07:00:00|4038.3|4035.5|4047.2|4044.4|4049.2|4046.4|4038.2|4035.4|915
1603436700000|2020-10-23 07:05:00|4046.2|4043.4|4047.2|4044.4|4049.2|4046.4|4043.2|4040.4|652
1603437000000|2020-10-23 07:10:00|4048.2|4045.4|4044.3|4041.5|4050.2|4047.4|4044.2|4041.4|628
1603437300000|2020-10-23 07:15:00|4044.2|4041.4|4042.2|4039.4|4047.2|4044.4|4040.2|4037.4|543
1603437600000|2020-10-23 07:20:00|4043.2|4040.4|4043.2|4040.4|4047.2|4044.4|4042.2|4039.4|388
1603437900000|2020-10-23 07:25:00|4042.2|4039.4|4049.1|4046.3|4049.1|4046.3|4041.3|4038.5|3344
1603438200000|2020-10-23 07:30:00|4050|4047.2|4048.1|4045.3|4061|4058.2|4047|4044.2|1873
1603438500000|2020-10-23 07:35:00|4048|4045.2|4051|4048.2|4054|4051.2|4047.1|4044.3|725
1603438800000|2020-10-23 07:40:00|4051.1|4048.3|4045.1|4042.3|4052.1|4049.3|4044.1|4041.3|646
1603439100000|2020-10-23 07:45:00|4046.1|4043.3|4048.6|4045.8|4051.1|4048.3|4044.1|4041.3|370
1603439400000|2020-10-23 07:50:00|4049.1|4046.3|4054.1|4051.3|4058.1|4055.3|4048.1|4045.3|703
1603439700000|2020-10-23 07:55:00|4055|4052.2|4061.1|4058.3|4063.1|4060.3|4053.1|4050.3|831
1603440000000|2020-10-23 08:00:00|4061|4058.2|4066.1|4063.3|4068.1|4065.3|4059.1|4056.3|1129
1603440300000|2020-10-23 08:05:00|4067|4064.2|4071.1|4068.3|4073.1|4070.3|4066.1|4063.3|1072
1603440600000|2020-10-23 08:10:00|4071|4068.2|4073.1|4070.3|4075.1|4072.3|4071|4068.2|756
1603440900000|2020-10-23 08:15:00|4073|4070.2|4068.1|4065.3|4077|4074.2|4067.1|4064.3|1031
1603441200000|2020-10-23 08:20:00|4068|4065.2|4066.1|4063.3|4071.1|4068.3|4064.1|4061.3|934
1603441500000|2020-10-23 08:25:00|4066.9|4064.1|4062.1|4059.3|4067.1|4064.3|4057.1|4054.3|1265
1603441800000|2020-10-23 08:30:00|4062|4059.2|4060.2|4057.4|4066|4063.2|4058|4055.2|877
1603442100000|2020-10-23 08:35:00|4060.6|4057.8|4065.1|4062.3|4065.1|4062.3|4060.2|4057.4|485
1603442400000|2020-10-23 08:40:00|4066|4063.2|4064.1|4061.3|4069.6|4066.8|4062.1|4059.3|563
1603442700000|2020-10-23 08:45:00|4064.2|4061.4|4065.1|4062.3|4066.1|4063.3|4060.2|4057.4|359
1603443000000|2020-10-23 08:50:00|4065|4062.2|4062.1|4059.3|4068|4065.2|4062.1|4059.3|369
1603443300000|2020-10-23 08:55:00|4063|4060.2|4054.1|4051.3|4064.1|4061.3|4051.1|4048.3|1047
1603443600000|2020-10-23 09:00:00|4053.2|4050.4|4055.1|4052.3|4057.1|4054.3|4052.1|4049.3|594
1603443900000|2020-10-23 09:05:00|4055.2|4052.4|4056.1|4053.3|4056.2|4053.4|4052.6|4049.8|286
1603444200000|2020-10-23 09:10:00|4056.2|4053.4|4055.2|4052.4|4058.2|4055.4|4054.2|4051.4|347
1603444500000|2020-10-23 09:15:00|4056|4053.2|4066|4063.2|4068.1|4065.3|4056|4053.2|1143
1603444800000|2020-10-23 09:20:00|4066.1|4063.3|4073.1|4070.3|4075.1|4072.3|4066|4063.2|1025
1603445100000|2020-10-23 09:25:00|4073.2|4070.4|4074.1|4071.3|4077.2|4074.4|4071.1|4068.3|803
1603445400000|2020-10-23 09:30:00|4073.2|4070.4|4089.2|4086.4|4090.2|4087.4|4071.2|4068.4|1884
1603445700000|2020-10-23 09:35:00|4090.1|4087.3|4092.7|4089.9|4093.2|4090.4|4084.3|4081.5|1251
1603446000000|2020-10-23 09:40:00|4092.2|4089.4|4087.1|4084.3|4094.2|4091.4|4084.2|4081.4|988
1603446300000|2020-10-23 09:45:00|4087.2|4084.4|4084.1|4081.3|4089.2|4086.4|4082.2|4079.4|473
1603446600000|2020-10-23 09:50:00|4083.6|4080.8|4084.6|4081.8|4086.2|4083.4|4083.2|4080.4|274
1603446900000|2020-10-23 09:55:00|4084.2|4081.4|4079.2|4076.4|4084.2|4081.4|4077.2|4074.4|507
1603447200000|2020-10-23 10:00:00|4079.1|4076.3|4085.2|4082.4|4087.2|4084.4|4079.1|4076.3|530
1603447500000|2020-10-23 10:05:00|4086.2|4083.4|4090.6|4087.8|4091.1|4088.3|4085.1|4082.3|670
1603447800000|2020-10-23 10:10:00|4090.2|4087.4|4088.2|4085.4|4091.1|4088.3|4086.7|4083.9|607
1603448100000|2020-10-23 10:15:00|4088.1|4085.3|4088.2|4085.4|4089.2|4086.4|4086.2|4083.4|268
1603448400000|2020-10-23 10:20:00|4089.1|4086.3|4091.2|4088.4|4097.1|4094.3|4089.1|4086.3|1162
1603448700000|2020-10-23 10:25:00|4091.7|4088.9|4088.1|4085.3|4091.7|4088.9|4087.2|4084.4|368
1603449000000|2020-10-23 10:30:00|4088.2|4085.4|4093.2|4090.4|4093.2|4090.4|4088.2|4085.4|224
1603449300000|2020-10-23 10:35:00|4092.7|4089.9|4094.2|4091.4|4094.2|4091.4|4090.2|4087.4|271
1603449600000|2020-10-23 10:40:00|4093.7|4090.9|4091.2|4088.4|4094.2|4091.4|4090.1|4087.3|420
1603449900000|2020-10-23 10:45:00|4091.7|4088.9|4087.2|4084.4|4094.2|4091.4|4086.2|4083.4|885
1603450200000|2020-10-23 10:50:00|4087.1|4084.3|4089.2|4086.4|4093.1|4090.3|4086.1|4083.3|350
1603450500000|2020-10-23 10:55:00|4089.3|4086.5|4085.2|4082.4|4091.2|4088.4|4082.2|4079.4|500
1603450800000|2020-10-23 11:00:00|4085.7|4082.9|4077.2|4074.4|4086.3|4083.5|4076.1|4073.3|1125
1603451100000|2020-10-23 11:05:00|4077.3|4074.5|4081.2|4078.4|4083.3|4080.5|4077.3|4074.5|357
1603451400000|2020-10-23 11:10:00|4081.1|4078.3|4088.7|4085.9|4091.3|4088.5|4079.2|4076.4|1334
1603451700000|2020-10-23 11:15:00|4089.1|4086.3|4086.3|4083.5|4092.3|4089.5|4083.2|4080.4|653
1603452000000|2020-10-23 11:20:00|4087.1|4084.3|4084.2|4081.4|4087.2|4084.4|4081.1|4078.3|388
1603452300000|2020-10-23 11:25:00|4084.1|4081.3|4085.2|4082.4|4086.3|4083.5|4081.2|4078.4|211
1603452600000|2020-10-23 11:30:00|4084.8|4082|4081.2|4078.4|4088.3|4085.5|4081.2|4078.4|436
1603452900000|2020-10-23 11:35:00|4082.1|4079.3|4085.2|4082.4|4087.2|4084.4|4081.3|4078.5|343
1603453200000|2020-10-23 11:40:00|4085.7|4082.9|4089.1|4086.3|4089.1|4086.3|4083.1|4080.3|468
1603453500000|2020-10-23 11:45:00|4088.7|4085.9|4085.2|4082.4|4090.1|4087.3|4083.2|4080.4|506
1603453800000|2020-10-23 11:50:00|4085.3|4082.5|4087.7|4084.9|4089.2|4086.4|4084.2|4081.4|323
1603454100000|2020-10-23 11:55:00|4088.1|4085.3|4084.2|4081.4|4088.2|4085.4|4082.3|4079.5|374
1603454400000|2020-10-23 12:00:00|4084.1|4081.3|4078.3|4075.5|4087.3|4084.5|4077.2|4074.4|980
1603454700000|2020-10-23 12:05:00|4078.2|4075.4|4084.2|4081.4|4085.3|4082.5|4076.2|4073.4|481
1603455000000|2020-10-23 12:10:00|4083.4|4080.6|4077.2|4074.4|4086.3|4083.5|4076.2|4073.4|838
1603455300000|2020-10-23 12:15:00|4077.3|4074.5|4079.2|4076.4|4082.2|4079.4|4075.3|4072.5|669
1603455600000|2020-10-23 12:20:00|4079.3|4076.5|4076.2|4073.4|4080.2|4077.4|4075.2|4072.4|317
1603455900000|2020-10-23 12:25:00|4077|4074.2|4076.2|4073.4|4080.3|4077.5|4076.2|4073.4|412
1603456200000|2020-10-23 12:30:00|4075.2|4072.4|4079.2|4076.4|4080.2|4077.4|4075.2|4072.4|709
1603456500000|2020-10-23 12:35:00|4078.3|4075.5|4087.2|4084.4|4087.3|4084.5|4077.7|4074.9|1523
1603456800000|2020-10-23 12:40:00|4087.3|4084.5|4086.3|4083.5|4090.2|4087.4|4085.3|4082.5|564
1603457100000|2020-10-23 12:45:00|4085.4|4082.6|4070.3|4067.5|4086.3|4083.5|4070.3|4067.5|1352
1603457400000|2020-10-23 12:50:00|4071.2|4068.4|4082.3|4079.5|4083.3|4080.5|4070.3|4067.5|1235
1603457700000|2020-10-23 12:55:00|4082.8|4080|4079.3|4076.5|4084.3|4081.5|4076.3|4073.5|594
1603458000000|2020-10-23 13:00:00|4078.4|4075.6|4092.3|4089.5|4096.3|4093.5|4071.3|4068.5|4049
1603458300000|2020-10-23 13:05:00|4092.7|4089.9|4083.3|4080.5|4094.1|4091.3|4078.3|4075.5|2008
1603458600000|2020-10-23 13:10:00|4084.3|4081.5|4076.3|4073.5|4084.3|4081.5|4075.2|4072.4|1030
1603458900000|2020-10-23 13:15:00|4076.2|4073.4|4079.2|4076.4|4083.2|4080.4|4072.2|4069.4|1583
1603459200000|2020-10-23 13:20:00|4078.3|4075.5|4075.2|4072.4|4078.3|4075.5|4072.2|4069.4|1173
1603459500000|2020-10-23 13:25:00|4074.3|4071.5|4078.2|4075.4|4080.3|4077.5|4071.4|4068.6|1029
1603459800000|2020-10-23 13:30:00|4077.8|4075|4063.2|4060.4|4082.2|4079.4|4061.9|4059.1|2828
1603460100000|2020-10-23 13:35:00|4062.8|4060|4070.2|4067.4|4070.4|4067.6|4060.4|4057.6|1629
1603460400000|2020-10-23 13:40:00|4070.3|4067.5|4065.2|4062.4|4070.3|4067.5|4064.2|4061.4|688
1603460700000|2020-10-23 13:45:00|4064.4|4061.6|4063.3|4060.5|4068.2|4065.4|4061.2|4058.4|1315
1603461000000|2020-10-23 13:50:00|4063.2|4060.4|4067.4|4064.6|4071.2|4068.4|4061.2|4058.4|1183
1603461300000|2020-10-23 13:55:00|4067.3|4064.5|4061.8|4059|4068.4|4065.6|4060.3|4057.5|1301
1603461600000|2020-10-23 14:00:00|4062.2|4059.4|4059.3|4056.5|4065.2|4062.4|4057.2|4054.4|2242
1603461900000|2020-10-23 14:05:00|4059.4|4056.6|4054.4|4051.6|4061.3|4058.5|4052.2|4049.4|2119
1603462200000|2020-10-23 14:10:00|4054.3|4051.5|4061.3|4058.5|4067.4|4064.6|4051.4|4048.6|2031
1603462500000|2020-10-23 14:15:00|4060.5|4057.7|4057.3|4054.5|4061.3|4058.5|4053.2|4050.4|1413
1603462800000|2020-10-23 14:20:00|4057.4|4054.6|4051.3|4048.5|4058.3|4055.5|4049.2|4046.4|1414
1603463100000|2020-10-23 14:25:00|4051.2|4048.4|4054.2|4051.4|4059.3|4056.5|4050.3|4047.5|1288
1603463400000|2020-10-23 14:30:00|4054.3|4051.5|4058.2|4055.4|4060.2|4057.4|4051.4|4048.6|1200
1603463700000|2020-10-23 14:35:00|4058.3|4055.5|4055.3|4052.5|4058.4|4055.6|4051.3|4048.5|1327
1603464000000|2020-10-23 14:40:00|4055.4|4052.6|4054.3|4051.5|4065.3|4062.5|4052.4|4049.6|1925
1603464300000|2020-10-23 14:45:00|4053.4|4050.6|4048.3|4045.5|4057.4|4054.6|4045.4|4042.6|2186
1603464600000|2020-10-23 14:50:00|4049.3|4046.5|4044.3|4041.5|4050.3|4047.5|4043.4|4040.6|1732
1603464900000|2020-10-23 14:55:00|4043.4|4040.6|4044.3|4041.5|4047.3|4044.5|4042.3|4039.5|1646
1603465200000|2020-10-23 15:00:00|4043.3|4040.5|4051.3|4048.5|4051.4|4048.6|4042.3|4039.5|1457
1603465500000|2020-10-23 15:05:00|4050.4|4047.6|4059.3|4056.5|4063.3|4060.5|4048.3|4045.5|1942
1603465800000|2020-10-23 15:10:00|4059.4|4056.6|4064.4|4061.6|4064.4|4061.6|4052.3|4049.5|1748
1603466100000|2020-10-23 15:15:00|4064.3|4061.5|4060.4|4057.6|4065.8|4063|4057.3|4054.5|1464
1603466400000|2020-10-23 15:20:00|4060.9|4058.1|4055.4|4052.6|4062.3|4059.5|4051.4|4048.6|1719
1603466700000|2020-10-23 15:25:00|4055.3|4052.5|4057.4|4054.6|4061.4|4058.6|4051.3|4048.5|2424
1603467000000|2020-10-23 15:30:00|4058.2|4055.4|4056.9|4054.1|4059.3|4056.5|4052.4|4049.6|1714
1603467300000|2020-10-23 15:35:00|4057.3|4054.5|4050.4|4047.6|4057.4|4054.6|4048.4|4045.6|1260
1603467600000|2020-10-23 15:40:00|4050.3|4047.5|4015.4|4012.6|4052.3|4049.5|4014.6|4011.8|5563
1603467900000|2020-10-23 15:45:00|4014.4|4011.6|4008.4|4005.6|4014.4|4011.6|3998.3|3995.5|7145
1603468200000|2020-10-23 15:50:00|4007.4|4004.6|4016.4|4013.6|4016.5|4013.7|4005.4|4002.6|2630
1603468500000|2020-10-23 15:55:00|4016.5|4013.7|4018.5|4015.7|4022.4|4019.6|4014.5|4011.7|2913
1603468800000|2020-10-23 16:00:00|4018.4|4015.6|4021.4|4018.6|4027.5|4024.7|4015.5|4012.7|2663
1603469100000|2020-10-23 16:05:00|4022.2|4019.4|4022.4|4019.6|4027.4|4024.6|4020.5|4017.7|1381
1603469400000|2020-10-23 16:10:00|4022.5|4019.7|4012.5|4009.7|4023.5|4020.7|4012.4|4009.6|2593
1603469700000|2020-10-23 16:15:00|4012.4|4009.6|3995.5|3992.7|4012.5|4009.7|3994.4|3991.6|4059
1603470000000|2020-10-23 16:20:00|3995.4|3992.6|3994.6|3991.8|3995.5|3992.7|3980.6|3977.8|5986
1603470300000|2020-10-23 16:25:00|3995.5|3992.7|3990.6|3987.8|3996.5|3993.7|3986.6|3983.8|3484
1603470600000|2020-10-23 16:30:00|3991.5|3988.7|3994.5|3991.7|3996.5|3993.7|3983.5|3980.7|2089
1603470900000|2020-10-23 16:35:00|3994.1|3991.3|3992.6|3989.8|3995.6|3992.8|3988.6|3985.8|1169
1603471200000|2020-10-23 16:40:00|3993.5|3990.7|3995.6|3992.8|3999.6|3996.8|3988.6|3985.8|1847
1603471500000|2020-10-23 16:45:00|3996.5|3993.7|3994.6|3991.8|4000.5|3997.7|3991.6|3988.8|1739
1603471800000|2020-10-23 16:50:00|3995.6|3992.8|3998.6|3995.8|3999.6|3996.8|3992.6|3989.8|1495
1603472100000|2020-10-23 16:55:00|3999.1|3996.3|3991.6|3988.8|4000.6|3997.8|3989.6|3986.8|1247
1603472400000|2020-10-23 17:00:00|3990.8|3988|3997.7|3994.9|3998.6|3995.8|3988.6|3985.8|1961
1603472700000|2020-10-23 17:05:00|3997.6|3994.8|3998.7|3995.9|4003.5|4000.7|3996.6|3993.8|1738
1603473000000|2020-10-23 17:10:00|3998.6|3995.8|3989.7|3986.9|3999.7|3996.9|3989.6|3986.8|1526
1603473300000|2020-10-23 17:15:00|3989.6|3986.8|3969.5|3966.7|3993.6|3990.8|3963.5|3960.7|6616
1603473600000|2020-10-23 17:20:00|3969.4|3966.6|3984.6|3981.8|3985.6|3982.8|3967.6|3964.8|2550
1603473900000|2020-10-23 17:25:00|3984.2|3981.4|3987.6|3984.8|3993.5|3990.7|3983.5|3980.7|2552
1603474200000|2020-10-23 17:30:00|3987.5|3984.7|3986.6|3983.8|3990.5|3987.7|3983.6|3980.8|1436
1603474500000|2020-10-23 17:35:00|3986.5|3983.7|3984.6|3981.8|3994.7|3991.9|3983.7|3980.9|1752
1603474800000|2020-10-23 17:40:00|3985|3982.2|3980.7|3977.9|3986.5|3983.7|3979.6|3976.8|1199
1603475100000|2020-10-23 17:45:00|3980.6|3977.8|3972.7|3969.9|3980.7|3977.9|3972.7|3969.9|1980
1603475400000|2020-10-23 17:50:00|3972.5|3969.7|3971.7|3968.9|3975.6|3972.8|3967.7|3964.9|1873
1603475700000|2020-10-23 17:55:00|3971.6|3968.8|3975.7|3972.9|3977.6|3974.8|3967.7|3964.9|1523
1603476000000|2020-10-23 18:00:00|3975.6|3972.8|3980.6|3977.8|3982.7|3979.9|3973.6|3970.8|1579
1603476300000|2020-10-23 18:05:00|3980.7|3977.9|3989.7|3986.9|3991.5|3988.7|3980.7|3977.9|1766
1603476600000|2020-10-23 18:10:00|3990.5|3987.7|3986.5|3983.7|3991.5|3988.7|3983.5|3980.7|1570
1603476900000|2020-10-23 18:15:00|3986.6|3983.8|3988.5|3985.7|3993.7|3990.9|3981.7|3978.9|2148
1603477200000|2020-10-23 18:20:00|3988.6|3985.8|3989.1|3986.3|3991.6|3988.8|3984.7|3981.9|10013
1603477500000|2020-10-23 18:25:00|3988.7|3985.9|3993.7|3990.9|4003.7|4000.9|3987.6|3984.8|9961
1603477800000|2020-10-23 18:30:00|3994.6|3991.8|3990.6|3987.8|3994.6|3991.8|3987.7|3984.9|2018
1603478100000|2020-10-23 18:35:00|3990.7|3987.9|3987.6|3984.8|3990.7|3987.9|3985.7|3982.9|510
1603478400000|2020-10-23 18:40:00|3986.7|3983.9|3984.6|3981.8|3988.7|3985.9|3983.6|3980.8|625
1603478700000|2020-10-23 18:45:00|3984.1|3981.3|3989.7|3986.9|3989.7|3986.9|3984.1|3981.3|548
1603479000000|2020-10-23 18:50:00|3989.6|3986.8|3985.7|3982.9|3991.7|3988.9|3985.7|3982.9|586
1603479300000|2020-10-23 18:55:00|3984.8|3982|3982.7|3979.9|3985.7|3982.9|3981.7|3978.9|1005
1603479600000|2020-10-23 19:00:00|3981.7|3978.9|3984.7|3981.9|3985.7|3982.9|3981.7|3978.9|549
1603479900000|2020-10-23 19:05:00|3985.7|3982.9|3986.7|3983.9|3986.7|3983.9|3984.7|3981.9|265
1603480200000|2020-10-23 19:10:00|3985.7|3982.9|3987.7|3984.9|3988.7|3985.9|3985.7|3982.9|287
1603480500000|2020-10-23 19:15:00|3987.2|3984.4|3987.7|3984.9|3988.6|3985.8|3986.7|3983.9|230
1603480800000|2020-10-23 19:20:00|3988.6|3985.8|3985.7|3982.9|3988.7|3985.9|3985.7|3982.9|205
1603481100000|2020-10-23 19:25:00|3986.6|3983.8|3986.8|3984|3986.8|3984|3985.9|3983.1|276
1603481400000|2020-10-23 19:30:00|3986.7|3983.9|3983.8|3981|3986.8|3984|3983.6|3980.8|436
1603481700000|2020-10-23 19:35:00|3984.2|3981.4|3974.8|3972|3984.6|3981.8|3974.8|3972|881
1603482000000|2020-10-23 19:40:00|3975.2|3972.4|3976.6|3973.8|3977.6|3974.8|3974.7|3971.9|505
1603482300000|2020-10-23 19:45:00|3975.8|3973|3978.8|3976|3979.8|3977|3975.6|3972.8|376
1603482600000|2020-10-23 19:50:00|3977.9|3975.1|3978.6|3975.8|3980.6|3977.8|3976.7|3973.9|197
1603482900000|2020-10-23 19:55:00|3978.2|3975.4|3981.8|3979|3982.8|3980|3977.8|3975|644
1603483200000|2020-10-23 20:00:00|3981.4|3978.6|3979.7|3976.9|3981.8|3979|3978.7|3975.9|307
1603483500000|2020-10-23 20:05:00|3979.8|3977|3980.7|3977.9|3981.7|3978.9|3978.7|3975.9|574
1603483800000|2020-10-23 20:10:00|3980.8|3978|3980.6|3977.8|3981.7|3978.9|3979.7|3976.9|137
1603484100000|2020-10-23 20:15:00|3980.7|3977.9|3982.6|3979.8|3982.8|3980|3979.7|3976.9|290
1603484400000|2020-10-23 20:20:00|3982.2|3979.4|3982.6|3979.8|3982.7|3979.9|3981.6|3978.8|114
1603484700000|2020-10-23 20:25:00|3981.8|3979|3981.7|3978.9|3983.6|3980.8|3981.6|3978.8|102
1603485000000|2020-10-23 20:30:00|3981.8|3979|3983.7|3980.9|3988.3|3984.9|3980.7|3977.9|471
1603485300000|2020-10-23 20:35:00|3983.6|3980.8|3978.8|3976|3984.7|3981.9|3975.8|3972.4|536
1603485600000|2020-10-23 20:40:00|3979.2|3976.4|3980.1|3977.3|3980.5|3977.7|3977.6|3974.8|188
1603485900000|2020-10-23 20:45:00|3979.7|3976.9|3974.7|3971.9|3983.6|3980.8|3974.3|3971.5|453
1603486200000|2020-10-23 20:50:00|3974.3|3971.5|3979.8|3977|3980.7|3977.9|3973.3|3970.5|201
1603486500000|2020-10-23 20:55:00|3979.7|3976.9|3983.3|3979.3|3984.8|3979.3|3975.7|3971.8|504
1603663200000|2020-10-25 22:00:00|3975.4|3972.6|3957.7|3954.9|3983.7|3977.9|3956.7|3953.9|1259
1603663500000|2020-10-25 22:05:00|3957.9|3955.1|3905.2|3902.4|3958.7|3955.9|3898.6|3888.6|1789
1603663800000|2020-10-25 22:10:00|3906.9|3896.9|3923.1|3920.3|3938.2|3935.4|3906.9|3896.9|1567
1603664100000|2020-10-25 22:15:00|3922.8|3920|3911.8|3909|3929.6|3926.8|3909.5|3906.7|1225
1603664400000|2020-10-25 22:20:00|3912|3909.2|3908.8|3906|3917.8|3915|3905.8|3903|1074
1603664700000|2020-10-25 22:25:00|3906.4|3903.6|3912.4|3909.6|3913.9|3911.1|3897.9|3895.1|1453
1603665000000|2020-10-25 22:30:00|3911.9|3909.1|3919.9|3917.1|3920.8|3918|3911.8|3909|541
1603665300000|2020-10-25 22:35:00|3919.8|3917|3921.8|3919|3922.8|3920|3915.9|3913.1|216
1603665600000|2020-10-25 22:40:00|3921|3918.2|3913.8|3911|3924.8|3922|3912.7|3909.9|330
1603665900000|2020-10-25 22:45:00|3912.9|3910.1|3915.8|3913|3918.9|3916.1|3912.8|3910|313
1603666200000|2020-10-25 22:50:00|3915.9|3913.1|3920.8|3918|3921.3|3918.5|3915.9|3913.1|172
1603666500000|2020-10-25 22:55:00|3919.9|3917.1|3904.9|3902.1|3919.9|3917.1|3902.9|3900.1|508
1603666800000|2020-10-25 23:00:00|3904.8|3902|3904.8|3902|3909.9|3907.1|3900.9|3898.1|421
1603667100000|2020-10-25 23:05:00|3905.2|3902.4|3916.8|3914|3917.8|3915|3903.8|3901|416
1603667400000|2020-10-25 23:10:00|3916.4|3913.6|3918.9|3916.1|3922.8|3920|3915.8|3913|214
1603667700000|2020-10-25 23:15:00|3919.9|3917.1|3920.8|3918|3922.8|3920|3916.8|3914|181
1603668000000|2020-10-25 23:20:00|3921.8|3919|3921.8|3919|3925.8|3923|3920.8|3918|197
1603668300000|2020-10-25 23:25:00|3922.7|3919.9|3924.9|3922.1|3925.7|3922.9|3921.8|3919|89
1603668600000|2020-10-25 23:30:00|3925.8|3923|3920.9|3918.1|3925.8|3923|3920.8|3918|137
1603668900000|2020-10-25 23:35:00|3920.8|3918|3923.8|3921|3924.3|3921.5|3919.9|3917.1|156
1603669200000|2020-10-25 23:40:00|3923|3920.2|3923.8|3921|3924.9|3922.1|3921.8|3919|122
1603669500000|2020-10-25 23:45:00|3923|3920.2|3928.8|3926|3931.8|3929|3922.8|3920|398
1603669800000|2020-10-25 23:50:00|3929.2|3926.4|3929.8|3927|3932.9|3930.1|3927.9|3925.1|202
1603670100000|2020-10-25 23:55:00|3930.2|3927.4|3929.9|3927.1|3931.8|3929|3926.7|3923.9|259
1603670400000|2020-10-26 00:00:00|3930.9|3928.1|3937.8|3935|3938.9|3936.1|3927.8|3925|603
1603670700000|2020-10-26 00:05:00|3937.9|3935.1|3935.9|3933.1|3938.9|3936.1|3933.4|3930.6|375
1603671000000|2020-10-26 00:10:00|3936.3|3933.5|3933.8|3931|3942.7|3939.9|3930.9|3928.1|578
1603671300000|2020-10-26 00:15:00|3933.9|3931.1|3932.8|3930|3934.9|3932.1|3930.9|3928.1|215
1603671600000|2020-10-26 00:20:00|3933|3930.2|3934.8|3932|3935|3932.2|3928.8|3926|423
1603671900000|2020-10-26 00:25:00|3934.1|3931.3|3932|3929.2|3935|3932.2|3931|3928.2|185
1603672200000|2020-10-26 00:30:00|3932.8|3930|3933|3930.2|3935.8|3933|3932|3929.2|202
1603672500000|2020-10-26 00:35:00|3932.8|3930|3933|3930.2|3934|3931.2|3931|3928.2|107
1603672800000|2020-10-26 00:40:00|3932.9|3930.1|3935|3932.2|3938.4|3935.6|3932|3929.2|293
1603673100000|2020-10-26 00:45:00|3934.9|3932.1|3936|3933.2|3939|3936.2|3934.9|3932.1|209
1603673400000|2020-10-26 00:50:00|3936.7|3933.9|3943|3940.2|3944|3941.2|3934|3931.2|664
1603673700000|2020-10-26 00:55:00|3942.9|3940.1|3937.9|3935.1|3944|3941.2|3935.9|3933.1|456
1603674000000|2020-10-26 01:00:00|3938|3935.2|3943|3940.2|3944|3941.2|3937|3934.2|596
1603674300000|2020-10-26 01:05:00|3942.2|3939.4|3942.9|3940.1|3943.8|3941|3937|3934.2|322
1603674600000|2020-10-26 01:10:00|3942.1|3939.3|3944|3941.2|3944|3941.2|3942|3939.2|201
1603674900000|2020-10-26 01:15:00|3943.2|3940.4|3940.9|3938.1|3944|3941.2|3939.9|3937.1|550
1603675200000|2020-10-26 01:20:00|3941|3938.2|3940.9|3938.1|3943|3940.2|3939.8|3937|427
1603675500000|2020-10-26 01:25:00|3940.5|3937.7|3940|3937.2|3941.5|3938.7|3939|3936.2|141
1603675800000|2020-10-26 01:30:00|3939.9|3937.1|3928.9|3926.1|3939.9|3937.1|3926.9|3924.1|926
1603676100000|2020-10-26 01:35:00|3929|3926.2|3923.9|3921.1|3930|3927.2|3921.9|3919.1|937
1603676400000|2020-10-26 01:40:00|3923.8|3921|3924.9|3922.1|3927|3924.2|3921|3918.2|337
1603676700000|2020-10-26 01:45:00|3924.4|3921.6|3927.9|3925.1|3933|3930.2|3922.9|3920.1|356
1603677000000|2020-10-26 01:50:00|3926.8|3924|3927.8|3925|3928|3925.2|3923|3920.2|641
1603677300000|2020-10-26 01:55:00|3927.9|3925.1|3926.8|3924|3932|3929.2|3926|3923.2|257
1603677600000|2020-10-26 02:00:00|3926.4|3923.6|3930.9|3928.1|3931.8|3929|3924.8|3922|195
1603677900000|2020-10-26 02:05:00|3931|3928.2|3929.4|3926.6|3931.9|3929.1|3927.8|3925|132
1603678200000|2020-10-26 02:10:00|3929.8|3927|3924.8|3922|3930.9|3928.1|3924.8|3922|208
1603678500000|2020-10-26 02:15:00|3924.4|3921.6|3926.9|3924.1|3927.8|3925|3923|3920.2|199
1603678800000|2020-10-26 02:20:00|3927.8|3925|3932|3929.2|3932|3929.2|3927.8|3925|185
1603679100000|2020-10-26 02:25:00|3932.8|3930|3933.9|3931.1|3935.8|3933|3931|3928.2|361
1603679400000|2020-10-26 02:30:00|3934|3931.2|3936|3933.2|3936.9|3934.1|3931|3928.2|249
1603679700000|2020-10-26 02:35:00|3936.8|3934|3935|3932.2|3939|3936.2|3934|3931.2|296
1603680000000|2020-10-26 02:40:00|3935.4|3932.6|3934.9|3932.1|3936.8|3934|3933.9|3931.1|150
1603680300000|2020-10-26 02:45:00|3933|3930.2|3930.4|3927.6|3933|3930.2|3927.8|3925|379
1603680600000|2020-10-26 02:50:00|3930.1|3927.3|3929.1|3926.3|3931.1|3928.3|3927.9|3925.1|114
1603680900000|2020-10-26 02:55:00|3929.8|3927|3928.8|3926|3931.9|3929.1|3927.1|3924.3|142
1603681200000|2020-10-26 03:00:00|3928.9|3926.1|3926.9|3924.1|3929.9|3927.1|3926.1|3923.3|150
1603681500000|2020-10-26 03:05:00|3927|3924.2|3929|3926.2|3930|3927.2|3927|3924.2|109
1603681800000|2020-10-26 03:10:00|3929.1|3926.3|3930|3927.2|3930|3927.2|3927.8|3925|125
1603682100000|2020-10-26 03:15:00|3930.1|3927.3|3927.1|3924.3|3930.1|3927.3|3926|3923.2|189
1603682400000|2020-10-26 03:20:00|3928|3925.2|3922.5|3919.7|3928.1|3925.3|3920.1|3917.3|403
1603682700000|2020-10-26 03:25:00|3922.6|3919.8|3923.1|3920.3|3924.1|3921.3|3921.1|3918.3|253
1603683000000|2020-10-26 03:30:00|3923.5|3920.7|3924.1|3921.3|3926.1|3923.3|3923|3920.2|207
1603683300000|2020-10-26 03:35:00|3925.1|3922.3|3924.1|3921.3|3925.5|3922.7|3922.5|3919.7|114
1603683600000|2020-10-26 03:40:00|3924|3921.2|3924.1|3921.3|3925.1|3922.3|3924|3921.2|48
1603683900000|2020-10-26 03:45:00|3924|3921.2|3924.9|3922.1|3926.1|3923.3|3924|3921.2|80
1603684200000|2020-10-26 03:50:00|3924.1|3921.3|3925|3922.2|3925.1|3922.3|3924|3921.2|36
1603684500000|2020-10-26 03:55:00|3925.1|3922.3|3924|3921.2|3925.1|3922.3|3922.1|3919.3|137
1603684800000|2020-10-26 04:00:00|3923.6|3920.8|3922.1|3919.3|3924|3921.2|3921.1|3918.3|238
1603685100000|2020-10-26 04:05:00|3922.5|3919.7|3922.1|3919.3|3923.1|3920.3|3920.1|3917.3|244
1603685400000|2020-10-26 04:10:00|3922|3919.2|3921.1|3918.3|3922.1|3919.3|3919.3|3916.5|105
1603685700000|2020-10-26 04:15:00|3921.9|3919.1|3921.1|3918.3|3922.1|3919.3|3921|3918.2|78
1603686000000|2020-10-26 04:20:00|3921|3918.2|3922.1|3919.3|3923.6|3920.8|3921|3918.2|161
1603686300000|2020-10-26 04:25:00|3922|3919.2|3923|3920.2|3923|3920.2|3922|3919.2|43
1603686600000|2020-10-26 04:30:00|3922.9|3920.1|3919|3916.2|3922.9|3920.1|3915.1|3912.3|565
1603686900000|2020-10-26 04:35:00|3918.2|3915.4|3919.1|3916.3|3919.5|3916.7|3918.1|3915.3|87
1603687200000|2020-10-26 04:40:00|3920|3917.2|3917|3914.2|3920|3917.2|3917|3914.2|112
1603687500000|2020-10-26 04:45:00|3916.1|3913.3|3918.9|3916.1|3919.9|3917.1|3916.1|3913.3|133
1603687800000|2020-10-26 04:50:00|3919.9|3917.1|3920.1|3917.3|3920.1|3917.3|3918.5|3915.7|113
1603688100000|2020-10-26 04:55:00|3920|3917.2|3917|3914.2|3920|3917.2|3916.1|3913.3|128
1603688400000|2020-10-26 05:00:00|3917.1|3914.3|3920.1|3917.3|3920.1|3917.3|3913|3910.2|496
1603688700000|2020-10-26 05:05:00|3920|3917.2|3919|3916.2|3921|3918.2|3917|3914.2|140
1603689000000|2020-10-26 05:10:00|3919.2|3916.4|3919|3916.2|3921.9|3919.1|3919|3916.2|152
1603689300000|2020-10-26 05:15:00|3919.4|3916.6|3917|3914.2|3921|3918.2|3917|3914.2|152
1603689600000|2020-10-26 05:20:00|3916.5|3913.7|3922.2|3919.4|3923|3920.2|3916|3913.2|302
1603689900000|2020-10-26 05:25:00|3922|3919.2|3922|3919.2|3923|3920.2|3921.2|3918.4|171
1603690200000|2020-10-26 05:30:00|3922.2|3919.4|3922.9|3920.1|3925.1|3922.3|3921|3918.2|424
1603690500000|2020-10-26 05:35:00|3922.2|3919.4|3920.1|3917.3|3924.1|3921.3|3919.9|3917.1|229
1603690800000|2020-10-26 05:40:00|3919.3|3916.5|3913.2|3910.4|3920.1|3917.3|3913.2|3910.4|262
1603691100000|2020-10-26 05:45:00|3913.1|3910.3|3913.1|3910.3|3917.1|3914.3|3912.1|3909.3|457
1603691400000|2020-10-26 05:50:00|3913.2|3910.4|3913.1|3910.3|3914.2|3911.4|3911.2|3908.4|384
1603691700000|2020-10-26 05:55:00|3913.2|3910.4|3905.1|3902.3|3913.6|3910.8|3904.6|3901.8|522
1603692000000|2020-10-26 06:00:00|3905.2|3902.4|3907.2|3904.4|3908.6|3905.8|3903.2|3900.4|609
1603692300000|2020-10-26 06:05:00|3907.1|3904.3|3908.1|3905.3|3908.6|3905.8|3906.2|3903.4|193
1603692600000|2020-10-26 06:10:00|3907.2|3904.4|3905.2|3902.4|3908.2|3905.4|3904.7|3901.9|228
1603692900000|2020-10-26 06:15:00|3905.1|3902.3|3903.2|3900.4|3906.2|3903.4|3903.2|3900.4|178
1603693200000|2020-10-26 06:20:00|3903.1|3900.3|3903.2|3900.4|3904|3901.2|3900.2|3897.4|420
1603693500000|2020-10-26 06:25:00|3902.4|3899.6|3902.2|3899.4|3904.2|3901.4|3901.2|3898.4|344
1603693800000|2020-10-26 06:30:00|3902.1|3899.3|3901.2|3898.4|3904.1|3901.3|3900.2|3897.4|361
1603694100000|2020-10-26 06:35:00|3902.1|3899.3|3901.2|3898.4|3903.1|3900.3|3900.3|3897.5|193
1603694400000|2020-10-26 06:40:00|3902|3899.2|3901.2|3898.4|3902.2|3899.4|3899.7|3896.9|525
1603694700000|2020-10-26 06:45:00|3902|3899.2|3904.2|3901.4|3907.1|3904.3|3897.2|3894.4|713
1603695000000|2020-10-26 06:50:00|3904.6|3901.8|3895.2|3892.4|3904.6|3901.8|3894.1|3891.3|644
1603695300000|2020-10-26 06:55:00|3896|3893.2|3897.6|3894.8|3898.2|3895.4|3894.2|3891.4|222
1603695600000|2020-10-26 07:00:00|3897.2|3894.4|3898.2|3895.4|3899.2|3896.4|3894.2|3891.4|557
1603695900000|2020-10-26 07:05:00|3897.2|3894.4|3889.2|3886.4|3897.2|3894.4|3888.2|3885.4|1199
1603696200000|2020-10-26 07:10:00|3888.4|3885.6|3883.2|3880.4|3891.2|3888.4|3882.2|3879.4|935
1603696500000|2020-10-26 07:15:00|3882.5|3879.7|3879.2|3876.4|3885.2|3882.4|3879.1|3876.3|995
1603696800000|2020-10-26 07:20:00|3879.7|3876.9|3875.1|3872.3|3883.1|3880.3|3872.2|3869.4|1284
1603697100000|2020-10-26 07:25:00|3875.2|3872.4|3866.2|3863.4|3875.2|3872.4|3863.2|3860.4|1616
1603697400000|2020-10-26 07:30:00|3867|3864.2|3879.1|3876.3|3881.1|3878.3|3862.1|3859.3|1318
1603697700000|2020-10-26 07:35:00|3878.8|3876|3879.3|3876.5|3883|3880.2|3877.3|3874.5|954
1603698000000|2020-10-26 07:40:00|3879.1|3876.3|3876.6|3873.8|3881|3878.2|3875.3|3872.5|940
1603698300000|2020-10-26 07:45:00|3876.3|3873.5|3876.1|3873.3|3879.3|3876.5|3873|3870.2|1454
1603698600000|2020-10-26 07:50:00|3875.4|3872.6|3866.3|3863.5|3876.1|3873.3|3866.3|3863.5|1236
1603698900000|2020-10-26 07:55:00|3866.1|3863.3|3868.3|3865.5|3869.3|3866.5|3858.3|3855.5|1748
1603699200000|2020-10-26 08:00:00|3868|3865.2|3861.3|3858.5|3868.3|3865.5|3856.3|3853.5|1814
1603699500000|2020-10-26 08:05:00|3862.2|3859.4|3860.3|3857.5|3864.2|3861.4|3857.3|3854.5|1103
1603699800000|2020-10-26 08:10:00|3861|3858.2|3861.7|3858.9|3863.3|3860.5|3853.3|3850.5|1558
1603700100000|2020-10-26 08:15:00|3861.3|3858.5|3860.3|3857.5|3863.2|3860.4|3850.5|3847.7|1436
1603700400000|2020-10-26 08:20:00|3860.2|3857.4|3863.3|3860.5|3863.3|3860.5|3854.3|3851.5|714
1603700700000|2020-10-26 08:25:00|3862.5|3859.7|3867.2|3864.4|3870.3|3867.5|3861.2|3858.4|1733
1603701000000|2020-10-26 08:30:00|3866.4|3863.6|3873.2|3870.4|3873.3|3870.5|3863.2|3860.4|2069
1603701300000|2020-10-26 08:35:00|3873.3|3870.5|3880.2|3877.4|3881.1|3878.3|3871.3|3868.5|1412
1603701600000|2020-10-26 08:40:00|3880.1|3877.3|3885.3|3882.5|3888.1|3885.3|3878.2|3875.4|1507
1603701900000|2020-10-26 08:45:00|3885.2|3882.4|3881.2|3878.4|3889.3|3886.5|3880.3|3877.5|1100
1603702200000|2020-10-26 08:50:00|3881.1|3878.3|3880.7|3877.9|3883.3|3880.5|3879.3|3876.5|807
1603702500000|2020-10-26 08:55:00|3880.3|3877.5|3893.2|3890.4|3896.2|3893.4|3880.1|3877.3|1433
1603702800000|2020-10-26 09:00:00|3892.6|3889.8|3892.2|3889.4|3895.1|3892.3|3887.3|3884.5|1417
1603703100000|2020-10-26 09:05:00|3893.1|3890.3|3894.2|3891.4|3900.3|3897.5|3890.1|3887.3|1501
1603703400000|2020-10-26 09:10:00|3893.4|3890.6|3893.2|3890.4|3896.1|3893.3|3890.1|3887.3|670
1603703700000|2020-10-26 09:15:00|3893.1|3890.3|3888.1|3885.3|3894.1|3891.3|3886.1|3883.3|890
1603704000000|2020-10-26 09:20:00|3887.3|3884.5|3882.2|3879.4|3900.2|3897.4|3879.2|3876.4|1920
1603704300000|2020-10-26 09:25:00|3882.1|3879.3|3891.3|3888.5|3895.2|3892.4|3882.1|3879.3|1083
1603704600000|2020-10-26 09:30:00|3892.1|3889.3|3889.2|3886.4|3894.2|3891.4|3887.2|3884.4|583
1603704900000|2020-10-26 09:35:00|3889.1|3886.3|3892.3|3889.5|3902.3|3899.5|3888.2|3885.4|1134
1603705200000|2020-10-26 09:40:00|3892.2|3889.4|3899.6|3896.8|3902.6|3899.8|3888.3|3885.5|3198
1603705500000|2020-10-26 09:45:00|3900|3897.2|3882.5|3879.7|3901.6|3898.8|3881.6|3878.8|1335
1603705800000|2020-10-26 09:50:00|3882.6|3879.8|3892.5|3889.7|3893.6|3890.8|3878.3|3875.5|1489
1603706100000|2020-10-26 09:55:00|3892.1|3889.3|3887.6|3884.8|3902.6|3899.8|3887.6|3884.8|1690
1603706400000|2020-10-26 10:00:00|3887.5|3884.7|3886|3883.2|3891.6|3888.8|3883.6|3880.8|907
1603706700000|2020-10-26 10:05:00|3885.6|3882.8|3892.5|3889.7|3893.6|3890.8|3882.5|3879.7|603
1603707000000|2020-10-26 10:10:00|3891.6|3888.8|3904.5|3901.7|3908.4|3905.6|3888.6|3885.8|1736
1603707300000|2020-10-26 10:15:00|3903.7|3900.9|3906.4|3903.6|3907.6|3904.8|3897.6|3894.8|1134
1603707600000|2020-10-26 10:20:00|3905.6|3902.8|3909.6|3906.8|3911.6|3908.8|3902.6|3899.8|1579
1603707900000|2020-10-26 10:25:00|3909.5|3906.7|3908.5|3905.7|3912.6|3909.8|3905.5|3902.7|650
1603708200000|2020-10-26 10:30:00|3908.6|3905.8|3909.5|3906.7|3910.6|3907.8|3904.6|3901.8|543
1603708500000|2020-10-26 10:35:00|3910.4|3907.6|3916.5|3913.7|3917.4|3914.6|3908.5|3905.7|1137
1603708800000|2020-10-26 10:40:00|3916.4|3913.6|3916.5|3913.7|3920.6|3917.8|3915.6|3912.8|1273
1603709100000|2020-10-26 10:45:00|3915.7|3912.9|3916.5|3913.7|3918.6|3915.8|3910.6|3907.8|490
1603709400000|2020-10-26 10:50:00|3916.4|3913.6|3922.5|3919.7|3924.6|3921.8|3916|3913.2|1105
1603709700000|2020-10-26 10:55:00|3922.6|3919.8|3921.5|3918.7|3924.5|3921.7|3920.4|3917.6|676
1603710000000|2020-10-26 11:00:00|3922.3|3919.5|3918.4|3915.6|3923.4|3920.6|3915.6|3912.8|678
1603710300000|2020-10-26 11:05:00|3918.5|3915.7|3917.5|3914.7|3921.4|3918.6|3915.6|3912.8|457
1603710600000|2020-10-26 11:10:00|3917.6|3914.8|3917.5|3914.7|3920.5|3917.7|3916.4|3913.6|384
1603710900000|2020-10-26 11:15:00|3918.4|3915.6|3913.5|3910.7|3919.4|3916.6|3912.4|3909.6|606
1603711200000|2020-10-26 11:20:00|3914.3|3911.5|3908.5|3905.7|3916.4|3913.6|3907.7|3904.9|712
1603711500000|2020-10-26 11:25:00|3909.3|3906.5|3910.5|3907.7|3912.4|3909.6|3907.5|3904.7|608
1603711800000|2020-10-26 11:30:00|3910.7|3907.9|3910.5|3907.7|3911.4|3908.6|3903.7|3900.9|907
1603712100000|2020-10-26 11:35:00|3910.4|3907.6|3911.4|3908.6|3913.4|3910.6|3910.4|3907.6|392
1603712400000|2020-10-26 11:40:00|3911|3908.2|3903.4|3900.6|3912.7|3909.9|3901.7|3898.9|476
1603712700000|2020-10-26 11:45:00|3903.5|3900.7|3908.6|3905.8|3911.6|3908.8|3901.7|3898.9|689
1603713000000|2020-10-26 11:50:00|3908.7|3905.9|3903.6|3900.8|3912.4|3909.6|3902.4|3899.6|555
1603713300000|2020-10-26 11:55:00|3904.4|3901.6|3899.4|3896.6|3905.4|3902.6|3899.4|3896.6|481
1603713600000|2020-10-26 12:00:00|3898.7|3895.9|3898.6|3895.8|3909.4|3906.6|3898.4|3895.6|1227
1603713900000|2020-10-26 12:05:00|3898.7|3895.9|3903.6|3900.8|3907.6|3904.8|3898.6|3895.8|721
1603714200000|2020-10-26 12:10:00|3903.4|3900.6|3894.6|3891.8|3903.6|3900.8|3888.6|3885.8|1707
1603714500000|2020-10-26 12:15:00|3894.4|3891.6|3896.7|3893.9|3898.5|3895.7|3883.6|3880.8|1725
1603714800000|2020-10-26 12:20:00|3896.6|3893.8|3894.5|3891.7|3900.2|3897.4|3891.7|3888.9|1003
1603715100000|2020-10-26 12:25:00|3894.1|3891.3|3899.6|3896.8|3901.5|3898.7|3891.6|3888.8|625
1603715400000|2020-10-26 12:30:00|3899.7|3896.9|3903.6|3900.8|3905.7|3902.9|3897.5|3894.7|1336
1603715700000|2020-10-26 12:35:00|3904.3|3901.5|3902.6|3899.8|3904.5|3901.7|3899.7|3896.9|891
1603716000000|2020-10-26 12:40:00|3902.5|3899.7|3887.7|3884.9|3902.6|3899.8|3887.6|3884.8|966
1603716300000|2020-10-26 12:45:00|3888.5|3885.7|3885.5|3882.7|3890.6|3887.8|3884.6|3881.8|1346
1603716600000|2020-10-26 12:50:00|3884.7|3881.9|3884.6|3881.8|3888.6|3885.8|3878.6|3875.8|1936
1603716900000|2020-10-26 12:55:00|3884.7|3881.9|3890.6|3887.8|3891.7|3888.9|3883.6|3880.8|736
1603717200000|2020-10-26 13:00:00|3890.5|3887.7|3886.7|3883.9|3895.6|3892.8|3873.6|3870.8|5344
1603717500000|2020-10-26 13:05:00|3887.5|3884.7|3887.7|3884.9|3903.7|3900.9|3883.7|3880.9|3098
1603717800000|2020-10-26 13:10:00|3888.7|3885.9|3907.7|3904.9|3907.7|3904.9|3884.7|3881.9|3136
1603718100000|2020-10-26 13:15:00|3908.5|3905.7|3913.5|3910.7|3917.7|3914.9|3901.7|3898.9|3077
1603718400000|2020-10-26 13:20:00|3913.6|3910.8|3901.7|3898.9|3916.6|3913.8|3901.6|3898.8|2203
1603718700000|2020-10-26 13:25:00|3900.7|3897.9|3899.6|3896.8|3902.9|3900.1|3893.6|3890.8|2011
1603719000000|2020-10-26 13:30:00|3899.5|3896.7|3914.1|3911.3|3918.5|3915.7|3897.7|3894.9|4205
1603719300000|2020-10-26 13:35:00|3914.5|3911.7|3901.6|3898.8|3914.6|3911.8|3899.8|3897|1884
1603719600000|2020-10-26 13:40:00|3902.5|3899.7|3883.6|3880.8|3904.8|3902|3881.8|3879|3856
1603719900000|2020-10-26 13:45:00|3883.5|3880.7|3883.8|3881|3887.8|3885|3878.6|3875.8|1988
1603720200000|2020-10-26 13:50:00|3884.1|3881.3|3884.8|3882|3889.6|3886.8|3880.8|3878|2223
1603720500000|2020-10-26 13:55:00|3884.6|3881.8|3887.8|3885|3890.8|3888|3882.8|3880|1922
1603720800000|2020-10-26 14:00:00|3887.6|3884.8|3886.6|3883.8|3887.6|3884.8|3875.3|3872.5|5164
1603721100000|2020-10-26 14:05:00|3886.8|3884|3887.8|3885|3889.5|3886.7|3879.9|3877.1|2558
1603721400000|2020-10-26 14:10:00|3888|3885.2|3875.7|3872.9|3888.8|3886|3874.3|3871.5|2675
1603721700000|2020-10-26 14:15:00|3875.8|3873|3872.7|3869.9|3880.8|3878|3866.8|3864|3675
1603722000000|2020-10-26 14:20:00|3872.8|3870|3876.7|3873.9|3880.8|3878|3870.7|3867.9|1830
1603722300000|2020-10-26 14:25:00|3876.8|3874|3864|3861.2|3877.5|3874.7|3862.9|3860.1|6754
1603722600000|2020-10-26 14:30:00|3863.9|3861.1|3851.9|3849.1|3865|3862.2|3847.2|3844.4|6242
1603722900000|2020-10-26 14:35:00|3851|3848.2|3865|3862.2|3865|3862.2|3849|3846.2|3634
1603723200000|2020-10-26 14:40:00|3864.9|3862.1|3878.4|3875.6|3880|3877.2|3861|3858.2|4604
1603723500000|2020-10-26 14:45:00|3878|3875.2|3871|3868.2|3889.8|3887|3868.7|3865.9|4490
1603723800000|2020-10-26 14:50:00|3871.4|3868.6|3865.9|3863.1|3871.8|3869|3863|3860.2|2240
1603724100000|2020-10-26 14:55:00|3865.1|3862.3|3864.6|3861.8|3866.1|3863.3|3861.8|3859|2088
1603724400000|2020-10-26 15:00:00|3864.8|3862|3853.9|3851.1|3868.1|3865.3|3852.1|3849.3|3192
1603724700000|2020-10-26 15:05:00|3853.2|3850.4|3845.9|3843.1|3860.1|3857.3|3839.9|3837.1|6746
1603725000000|2020-10-26 15:10:00|3846.1|3843.3|3855.2|3852.4|3856.3|3853.5|3845.1|3842.3|12553
1603725300000|2020-10-26 15:15:00|3855.3|3852.5|3845.2|3842.4|3859.3|3856.5|3838.2|3835.4|5094
1603725600000|2020-10-26 15:20:00|3845.3|3842.5|3855.3|3852.5|3855.3|3852.5|3843.2|3840.4|2916
1603725900000|2020-10-26 15:25:00|3855.2|3852.4|3858.2|3855.4|3861.3|3858.5|3848.3|3845.5|3063
1603726200000|2020-10-26 15:30:00|3858.3|3855.5|3856.2|3853.4|3862.2|3859.4|3848.3|3845.5|4054
1603726500000|2020-10-26 15:35:00|3855.3|3852.5|3867.2|3864.4|3872.1|3869.3|3854.3|3851.5|2771
1603726800000|2020-10-26 15:40:00|3867.1|3864.3|3867.3|3864.5|3870.3|3867.5|3862.1|3859.3|1529
1603727100000|2020-10-26 15:45:00|3867.7|3864.9|3873|3870.2|3878.3|3875.5|3867.1|3864.3|7898
1603727400000|2020-10-26 15:50:00|3873.1|3870.3|3877|3874.2|3882.8|3880|3870|3867.2|2476
1603727700000|2020-10-26 15:55:00|3876.6|3873.8|3870.1|3867.3|3883.1|3880.3|3870|3867.2|2135
1603728000000|2020-10-26 16:00:00|3870|3867.2|3874.1|3871.3|3877|3874.2|3865.2|3862.4|4278
1603728300000|2020-10-26 16:05:00|3874|3871.2|3863.1|3860.3|3877|3874.2|3862.1|3859.3|1730
1603728600000|2020-10-26 16:10:00|3863|3860.2|3861.1|3858.3|3864.5|3861.7|3859.1|3856.3|1624
1603728900000|2020-10-26 16:15:00|3861.9|3859.1|3863.1|3860.3|3866.9|3864.1|3859.1|3856.3|1104
1603729200000|2020-10-26 16:20:00|3863|3860.2|3871|3868.2|3871.9|3869.1|3859.1|3856.3|1090
1603729500000|2020-10-26 16:25:00|3871.1|3868.3|3871.9|3869.1|3876|3873.2|3865.1|3862.3|2333
1603729800000|2020-10-26 16:30:00|3870.9|3868.1|3866.5|3863.7|3870.9|3868.1|3862.1|3859.3|2084
1603730100000|2020-10-26 16:35:00|3866.9|3864.1|3864.1|3861.3|3867.9|3865.1|3863.1|3860.3|1017
1603730400000|2020-10-26 16:40:00|3864|3861.2|3860|3857.2|3867.1|3864.3|3856.9|3854.1|1235
1603730700000|2020-10-26 16:45:00|3859.1|3856.3|3859.1|3856.3|3865|3862.2|3854.5|3851.7|1278
1603731000000|2020-10-26 16:50:00|3859.9|3857.1|3856|3853.2|3861|3858.2|3853.1|3850.3|1605
1603731300000|2020-10-26 16:55:00|3855.9|3853.1|3851.1|3848.3|3856.1|3853.3|3848.1|3845.3|4163
1603731600000|2020-10-26 17:00:00|3850.4|3847.6|3857.1|3854.3|3862.1|3859.3|3850.4|3847.6|1463
1603731900000|2020-10-26 17:05:00|3856.4|3853.6|3866.2|3863.4|3867.9|3865.1|3855.1|3852.3|2239
1603732200000|2020-10-26 17:10:00|3866|3863.2|3871|3868.2|3877.2|3874.4|3865.9|3863.1|3364
1603732500000|2020-10-26 17:15:00|3870.3|3867.5|3869|3866.2|3873.2|3870.4|3866|3863.2|1667
1603732800000|2020-10-26 17:20:00|3868.2|3865.4|3858|3855.2|3873.2|3870.4|3858|3855.2|1423
1603733100000|2020-10-26 17:25:00|3858.2|3855.4|3852.2|3849.4|3860.2|3857.4|3852|3849.2|1902
1603733400000|2020-10-26 17:30:00|3852|3849.2|3845.2|3842.4|3853.5|3850.7|3843|3840.2|4242
1603733700000|2020-10-26 17:35:00|3845|3842.2|3850.2|3847.4|3852|3849.2|3842.4|3839.6|1986
1603734000000|2020-10-26 17:40:00|3850.9|3848.1|3845.1|3842.3|3853.2|3850.4|3844.1|3841.3|1303
1603734300000|2020-10-26 17:45:00|3845.2|3842.4|3857.2|3854.4|3857.2|3854.4|3845.2|3842.4|1247
1603734600000|2020-10-26 17:50:00|3857.1|3854.3|3859.1|3856.3|3859.2|3856.4|3853.9|3851.1|1037
1603734900000|2020-10-26 17:55:00|3859.2|3856.4|3855.6|3852.8|3859.2|3856.4|3855.1|3852.3|740
1603735200000|2020-10-26 18:00:00|3855.2|3852.4|3854.2|3851.4|3855.9|3853.1|3849.2|3846.4|1463
1603735500000|2020-10-26 18:05:00|3854.9|3852.1|3857.2|3854.4|3864.2|3861.4|3854.2|3851.4|2296
1603735800000|2020-10-26 18:10:00|3857.1|3854.3|3854.2|3851.4|3857.2|3854.4|3851.2|3848.4|1118
1603736100000|2020-10-26 18:15:00|3853.3|3850.5|3862.2|3859.4|3866.1|3863.3|3852.2|3849.4|1629
1603736400000|2020-10-26 18:20:00|3862.1|3859.3|3858.7|3855.9|3866.2|3863.4|3858.2|3855.4|2121
1603736700000|2020-10-26 18:25:00|3859.2|3856.4|3867.2|3864.4|3871.2|3868.4|3856.2|3853.4|7730
1603737000000|2020-10-26 18:30:00|3867.1|3864.3|3864.1|3861.3|3870.6|3867.8|3861.2|3858.4|3881
1603737300000|2020-10-26 18:35:00|3864.2|3861.4|3867|3864.2|3868|3865.2|3862|3859.2|1119
1603737600000|2020-10-26 18:40:00|3866.6|3863.8|3872.2|3869.4|3873.2|3870.4|3866.1|3863.3|941
1603737900000|2020-10-26 18:45:00|3872|3869.2|3865|3862.2|3872.2|3869.4|3865|3862.2|847
1603738200000|2020-10-26 18:50:00|3865.1|3862.3|3869|3866.2|3873.2|3870.4|3865.1|3862.3|957
1603738500000|2020-10-26 18:55:00|3869.1|3866.3|3869.6|3866.8|3872|3869.2|3868|3865.2|501
1603738800000|2020-10-26 19:00:00|3870|3867.2|3867.2|3864.4|3872.6|3869.8|3867.1|3864.3|330
1603739100000|2020-10-26 19:05:00|3867.6|3864.8|3866|3863.2|3868.2|3865.4|3864|3861.2|981
1603739400000|2020-10-26 19:10:00|3866.2|3863.4|3860.2|3857.4|3868.2|3865.4|3860.1|3857.3|752
1603739700000|2020-10-26 19:15:00|3861|3858.2|3861.2|3858.4|3864.2|3861.4|3859.1|3856.3|1379
1603740000000|2020-10-26 19:20:00|3861.6|3858.8|3861.1|3858.3|3864.2|3861.4|3861.1|3858.3|871
1603740300000|2020-10-26 19:25:00|3861.5|3858.7|3862.1|3859.3|3863.3|3860.5|3861|3858.2|426
1603740600000|2020-10-26 19:30:00|3862.3|3859.5|3861|3858.2|3864|3861.2|3859.3|3856.5|796
1603740900000|2020-10-26 19:35:00|3861.1|3858.3|3861|3858.2|3862|3859.2|3858|3855.2|560
1603741200000|2020-10-26 19:40:00|3860.9|3858.1|3862|3859.2|3864|3861.2|3860|3857.2|389
1603741500000|2020-10-26 19:45:00|3861|3858.2|3861|3858.2|3862|3859.2|3859|3856.2|367
1603741800000|2020-10-26 19:50:00|3860.5|3857.7|3861.1|3858.3|3865|3862.2|3859|3856.2|1248
1603742100000|2020-10-26 19:55:00|3861.3|3858.5|3864|3861.2|3865|3862.2|3861|3858.2|465
1603742400000|2020-10-26 20:00:00|3864.7|3861.9|3866|3863.2|3867|3864.2|3864.7|3861.9|458
1603742700000|2020-10-26 20:05:00|3866.2|3863.4|3865|3862.2|3867|3864.2|3865|3862.2|158
1603743000000|2020-10-26 20:10:00|3864.3|3861.5|3865.3|3862.5|3867.2|3864.4|3863.3|3860.5|195
1603743300000|2020-10-26 20:15:00|3865|3862.2|3865.3|3862.5|3865.3|3862.5|3864|3861.2|105
1603743600000|2020-10-26 20:20:00|3865|3862.2|3866|3863.2|3866|3863.2|3864.3|3861.5|104
1603743900000|2020-10-26 20:25:00|3865.3|3862.5|3865.2|3862.4|3866.3|3863.5|3865.2|3862.4|70
1603744200000|2020-10-26 20:30:00|3865.3|3862.5|3864|3861.2|3865.3|3862.5|3864|3861.2|107
1603744500000|2020-10-26 20:35:00|3863.7|3860.9|3864.3|3861.5|3864.3|3861.5|3862|3859.2|163
1603744800000|2020-10-26 20:40:00|3863.4|3860.6|3865.2|3862.4|3865.3|3862.5|3863.3|3860.5|415
1603745100000|2020-10-26 20:45:00|3864.3|3861.5|3865.3|3862.5|3865.3|3862.5|3863.3|3860.5|507
1603745400000|2020-10-26 20:50:00|3865.2|3862.4|3866.3|3863.5|3866.3|3863.5|3865.1|3862.3|267
1603745700000|2020-10-26 20:55:00|3866.2|3863.4|3869.6|3866.8|3870.7|3867.9|3866.2|3863.4|782
1603749600000|2020-10-26 22:00:00|3869.2|3866.4|3874.4|3871.6|3875.2|3872.4|3868.7|3865.9|352
1603749900000|2020-10-26 22:05:00|3874.7|3871.9|3871.2|3868.4|3875.2|3872.4|3870.2|3867.4|286
1603750200000|2020-10-26 22:10:00|3872.2|3869.4|3874.4|3871.6|3874.7|3871.9|3872.1|3869.3|64
1603750500000|2020-10-26 22:15:00|3874.7|3871.9|3874.3|3871.5|3875.1|3872.3|3874.1|3871.3|71
1603750800000|2020-10-26 22:20:00|3874.8|3872|3874.1|3871.3|3874.8|3872|3874.1|3871.3|43
1603751100000|2020-10-26 22:25:00|3873.4|3870.6|3873.3|3870.5|3874|3871.2|3873.1|3870.3|42
1603751400000|2020-10-26 22:30:00|3874.1|3871.3|3875.1|3872.3|3875.1|3872.3|3873.3|3870.5|53
1603751700000|2020-10-26 22:35:00|3874.8|3872|3875.1|3872.3|3875.1|3872.3|3874.3|3871.5|72
1603752000000|2020-10-26 22:40:00|3874.3|3871.5|3874.3|3871.5|3876.1|3873.3|3874.3|3871.5|125
1603752300000|2020-10-26 22:45:00|3874.6|3871.8|3877.1|3874.3|3877.1|3874.3|3874.6|3871.8|96
1603752600000|2020-10-26 22:50:00|3877.3|3874.5|3878.1|3875.3|3878.3|3875.5|3877.3|3874.5|52
1603752900000|2020-10-26 22:55:00|3879|3876.2|3884.2|3881.4|3884.5|3881.7|3879|3876.2|391
1603753200000|2020-10-26 23:00:00|3883.2|3880.4|3881.2|3878.4|3884.2|3881.4|3881.2|3878.4|124
1603753500000|2020-10-26 23:05:00|3881.3|3878.5|3879.3|3876.5|3882.2|3879.4|3879.2|3876.4|49
1603753800000|2020-10-26 23:10:00|3879.2|3876.4|3882.3|3879.5|3883.3|3880.5|3879.2|3876.4|102
1603754100000|2020-10-26 23:15:00|3881.4|3878.6|3879.3|3876.5|3882.3|3879.5|3879.3|3876.5|92
1603754400000|2020-10-26 23:20:00|3878.4|3875.6|3883.2|3880.4|3883.2|3880.4|3878.3|3875.5|223
1603754700000|2020-10-26 23:25:00|3883.4|3880.6|3884.3|3881.5|3887.2|3884.4|3882.4|3879.6|267
1603755000000|2020-10-26 23:30:00|3884.8|3882|3883.3|3880.5|3884.8|3882|3882.4|3879.6|119
1603755300000|2020-10-26 23:35:00|3884.2|3881.4|3881.4|3878.6|3884.4|3881.6|3881.4|3878.6|102
1603755600000|2020-10-26 23:40:00|3881.3|3878.5|3879.2|3876.4|3881.4|3878.6|3878.2|3875.4|116
1603755900000|2020-10-26 23:45:00|3879.3|3876.5|3874.4|3871.6|3880.3|3877.5|3873.3|3870.5|489
1603756200000|2020-10-26 23:50:00|3874.3|3871.5|3875.3|3872.5|3875.4|3872.6|3873.3|3870.5|142
1603756500000|2020-10-26 23:55:00|3874.3|3871.5|3873.3|3870.5|3875.5|3872.7|3871.2|3868.4|155
1603756800000|2020-10-27 00:00:00|3872.5|3869.7|3875.3|3872.5|3875.5|3872.7|3868.3|3865.5|1576
1603757100000|2020-10-27 00:05:00|3874.5|3871.7|3875.3|3872.5|3875.5|3872.7|3872.3|3869.5|628
1603757400000|2020-10-27 00:10:00|3875.5|3872.7|3877.3|3874.5|3878.2|3875.4|3874.5|3871.7|575
1603757700000|2020-10-27 00:15:00|3877.2|3874.4|3878.2|3875.4|3878.2|3875.4|3874.3|3871.5|187
1603758000000|2020-10-27 00:20:00|3878.6|3875.8|3878.3|3875.5|3879.2|3876.4|3875.2|3872.4|303
1603758300000|2020-10-27 00:25:00|3877.6|3874.8|3878.8|3876|3880.5|3877.7|3877.2|3874.4|378
1603758600000|2020-10-27 00:30:00|3878.5|3875.7|3880.2|3877.4|3881.2|3878.4|3878.2|3875.4|304
1603758900000|2020-10-27 00:35:00|3880.3|3877.5|3878.9|3876.1|3880.4|3877.6|3878.2|3875.4|131
1603759200000|2020-10-27 00:40:00|3879.2|3876.4|3877.2|3874.4|3879.4|3876.6|3877.2|3874.4|153
1603759500000|2020-10-27 00:45:00|3877.6|3874.8|3878.2|3875.4|3879.2|3876.4|3876.5|3873.7|256
1603759800000|2020-10-27 00:50:00|3878.4|3875.6|3878.4|3875.6|3879.5|3876.7|3877.4|3874.6|142
1603760100000|2020-10-27 00:55:00|3878.2|3875.4|3877.5|3874.7|3879.5|3876.7|3876.4|3873.6|733
1603760400000|2020-10-27 01:00:00|3878.2|3875.4|3875.2|3872.4|3879.2|3876.4|3872.2|3869.4|1085
1603760700000|2020-10-27 01:05:00|3875.4|3872.6|3875.5|3872.7|3878.2|3875.4|3873.4|3870.6|580
1603761000000|2020-10-27 01:10:00|3875.9|3873.1|3878.2|3875.4|3879.4|3876.6|3875.4|3872.6|142
1603761300000|2020-10-27 01:15:00|3878.4|3875.6|3875.3|3872.5|3879.3|3876.5|3874.3|3871.5|780
1603761600000|2020-10-27 01:20:00|3875.4|3872.6|3873.3|3870.5|3878.3|3875.5|3873.3|3870.5|814
1603761900000|2020-10-27 01:25:00|3873.4|3870.6|3872.9|3870.1|3874.3|3871.5|3870.3|3867.5|273
1603762200000|2020-10-27 01:30:00|3873.3|3870.5|3868.4|3865.6|3873.5|3870.7|3866.3|3863.5|527
1603762500000|2020-10-27 01:35:00|3868.3|3865.5|3873.3|3870.5|3873.3|3870.5|3868.3|3865.5|162
1603762800000|2020-10-27 01:40:00|3874|3871.2|3874.3|3871.5|3875.3|3872.5|3872.3|3869.5|665
1603763100000|2020-10-27 01:45:00|3873.5|3870.7|3876.3|3873.5|3877.3|3874.5|3873.5|3870.7|1114
1603763400000|2020-10-27 01:50:00|3876.4|3873.6|3877.5|3874.7|3878.3|3875.5|3874.5|3871.7|816
1603763700000|2020-10-27 01:55:00|3877.4|3874.6|3874.4|3871.6|3877.9|3875.1|3873.4|3870.6|160
1603764000000|2020-10-27 02:00:00|3874.5|3871.7|3875.4|3872.6|3876.4|3873.6|3874.4|3871.6|331
1603764300000|2020-10-27 02:05:00|3875|3872.2|3881.4|3878.6|3881.4|3878.6|3874.5|3871.7|436
1603764600000|2020-10-27 02:10:00|3881.3|3878.5|3881.4|3878.6|3882.3|3879.5|3879.4|3876.6|297
1603764900000|2020-10-27 02:15:00|3881.9|3879.1|3879.3|3876.5|3881.9|3879.1|3878.3|3875.5|190
1603765200000|2020-10-27 02:20:00|3879.4|3876.6|3881.6|3878.8|3881.6|3878.8|3879.3|3876.5|173
1603765500000|2020-10-27 02:25:00|3882.3|3879.5|3883.9|3881.1|3884.6|3881.8|3881.4|3878.6|387
1603765800000|2020-10-27 02:30:00|3884.3|3881.5|3885.4|3882.6|3885.4|3882.6|3883.4|3880.6|239
1603766100000|2020-10-27 02:35:00|3885.3|3882.5|3884.4|3881.6|3886.6|3883.8|3883.3|3880.5|239
1603766400000|2020-10-27 02:40:00|3884.3|3881.5|3883.4|3880.6|3885.9|3883.1|3883.4|3880.6|167
1603766700000|2020-10-27 02:45:00|3883.6|3880.8|3883.6|3880.8|3885.6|3882.8|3883.6|3880.8|249
1603767000000|2020-10-27 02:50:00|3883.4|3880.6|3885.5|3882.7|3888.3|3885.5|3883.4|3880.6|490
1603767300000|2020-10-27 02:55:00|3885.3|3882.5|3880|3877.2|3885.6|3882.8|3879.5|3876.7|517
1603767600000|2020-10-27 03:00:00|3879.6|3876.8|3876.6|3873.8|3879.6|3876.8|3876.5|3873.7|371
1603767900000|2020-10-27 03:05:00|3876.5|3873.7|3877.6|3874.8|3877.6|3874.8|3875.6|3872.8|161
1603768200000|2020-10-27 03:10:00|3878.3|3875.5|3878.6|3875.8|3879|3876.2|3877.6|3874.8|170
1603768500000|2020-10-27 03:15:00|3878.5|3875.7|3878.6|3875.8|3879.6|3876.8|3877.6|3874.8|98
1603768800000|2020-10-27 03:20:00|3879.3|3876.5|3881.6|3878.8|3882.6|3879.8|3879.3|3876.5|213
1603769100000|2020-10-27 03:25:00|3880.6|3877.8|3879.6|3876.8|3883.6|3880.8|3879.5|3876.7|257
1603769400000|2020-10-27 03:30:00|3879.5|3876.7|3883.5|3880.7|3883.5|3880.7|3879.5|3876.7|124
1603769700000|2020-10-27 03:35:00|3883.6|3880.8|3883.6|3880.8|3884.4|3881.6|3882.6|3879.8|138
1603770000000|2020-10-27 03:40:00|3884|3881.2|3883.6|3880.8|3884.5|3881.7|3882.6|3879.8|95
1603770300000|2020-10-27 03:45:00|3885.1|3882.3|3884.5|3881.7|3886.6|3883.8|3883.6|3880.8|261
1603770600000|2020-10-27 03:50:00|3884.4|3881.6|3883.5|3880.7|3884.6|3881.8|3883.5|3880.7|76
1603770900000|2020-10-27 03:55:00|3882.6|3879.8|3883.5|3880.7|3883.6|3880.8|3881.6|3878.8|151
1603771200000|2020-10-27 04:00:00|3883.6|3880.8|3884.5|3881.7|3884.6|3881.8|3883.5|3880.7|96
1603771500000|2020-10-27 04:05:00|3884.1|3881.3|3883.6|3880.8|3884.6|3881.8|3883.6|3880.8|57
1603771800000|2020-10-27 04:10:00|3884.4|3881.6|3884.6|3881.8|3884.6|3881.8|3883.6|3880.8|47
1603772100000|2020-10-27 04:15:00|3885.4|3882.6|3886.5|3883.7|3886.6|3883.8|3885.4|3882.6|93
1603772400000|2020-10-27 04:20:00|3886.6|3883.8|3885.6|3882.8|3887.5|3884.7|3884.6|3881.8|989
1603772700000|2020-10-27 04:25:00|3885.5|3882.7|3886.5|3883.7|3886.5|3883.7|3884.7|3881.9|393
1603773000000|2020-10-27 04:30:00|3886.7|3883.9|3886.5|3883.7|3886.7|3883.9|3886.4|3883.6|33
1603773300000|2020-10-27 04:35:00|3886.7|3883.9|3887.7|3884.9|3888.4|3885.6|3885.7|3882.9|465
1603773600000|2020-10-27 04:40:00|3887.5|3884.7|3887.5|3884.7|3888.4|3885.6|3886.4|3883.6|283
1603773900000|2020-10-27 04:45:00|3887.7|3884.9|3887.5|3884.7|3888.5|3885.7|3887.5|3884.7|147
1603774200000|2020-10-27 04:50:00|3887.7|3884.9|3887.5|3884.7|3888.4|3885.6|3887.5|3884.7|112
1603774500000|2020-10-27 04:55:00|3887.4|3884.6|3887.4|3884.6|3887.7|3884.9|3886|3883.2|129
1603774800000|2020-10-27 05:00:00|3887.5|3884.7|3889.5|3886.7|3889.7|3886.9|3887.5|3884.7|170
1603775100000|2020-10-27 05:05:00|3889.4|3886.6|3889.5|3886.7|3889.7|3886.9|3887|3884.2|350
1603775400000|2020-10-27 05:10:00|3889.7|3886.9|3888.7|3885.9|3891.7|3888.9|3888.6|3885.8|328
1603775700000|2020-10-27 05:15:00|3889.6|3886.8|3890.7|3887.9|3892.4|3889.6|3889.6|3886.8|207
1603776000000|2020-10-27 05:20:00|3890.6|3887.8|3891.7|3888.9|3892.6|3889.8|3890.6|3887.8|114
1603776300000|2020-10-27 05:25:00|3891.6|3888.8|3890.7|3887.9|3892.7|3889.9|3890.4|3887.6|156
1603776600000|2020-10-27 05:30:00|3891.1|3888.3|3895.4|3892.6|3896.7|3893.9|3891.1|3888.3|475
1603776900000|2020-10-27 05:35:00|3895.7|3892.9|3896.7|3893.9|3897.6|3894.8|3894.7|3891.9|371
1603777200000|2020-10-27 05:40:00|3896.6|3893.8|3895.6|3892.8|3897.4|3894.6|3894.6|3891.8|370
1603777500000|2020-10-27 05:45:00|3895.7|3892.9|3895.6|3892.8|3897.4|3894.6|3895.6|3892.8|164
1603777800000|2020-10-27 05:50:00|3895.7|3892.9|3891.7|3888.9|3895.7|3892.9|3891.4|3888.6|360
1603778100000|2020-10-27 05:55:00|3891.6|3888.8|3893.6|3890.8|3894.7|3891.9|3889.6|3886.8|244
1603778400000|2020-10-27 06:00:00|3893.7|3890.9|3894.6|3891.8|3896.7|3893.9|3893.6|3890.8|316
1603778700000|2020-10-27 06:05:00|3894.7|3891.9|3895.5|3892.7|3895.7|3892.9|3894.5|3891.7|111
1603779000000|2020-10-27 06:10:00|3895.6|3892.8|3899.5|3896.7|3899.5|3896.7|3895.6|3892.8|407
1603779300000|2020-10-27 06:15:00|3900.5|3897.7|3896.7|3893.9|3900.5|3897.7|3896.5|3893.7|489
1603779600000|2020-10-27 06:20:00|3896.6|3893.8|3900.5|3897.7|3900.5|3897.7|3896.6|3893.8|253
1603779900000|2020-10-27 06:25:00|3899.7|3896.9|3903.6|3900.8|3903.7|3900.9|3898.5|3895.7|682
1603780200000|2020-10-27 06:30:00|3903.7|3900.9|3905.6|3902.8|3907.5|3904.7|3903.7|3900.9|530
1603780500000|2020-10-27 06:35:00|3905.7|3902.9|3902.6|3899.8|3905.7|3902.9|3901.6|3898.8|216
1603780800000|2020-10-27 06:40:00|3902.7|3899.9|3905.8|3903|3906.8|3904|3901.6|3898.8|329
1603781100000|2020-10-27 06:45:00|3905.6|3902.8|3903.8|3901|3905.8|3903|3902.6|3899.8|146
1603781400000|2020-10-27 06:50:00|3903.6|3900.8|3904.8|3902|3905.6|3902.8|3903.6|3900.8|118
1603781700000|2020-10-27 06:55:00|3905.6|3902.8|3906.8|3904|3907.6|3904.8|3904.8|3902|236
1603782000000|2020-10-27 07:00:00|3907.1|3904.3|3907.8|3905|3910.8|3908|3901.6|3898.8|992
1603782300000|2020-10-27 07:05:00|3908.5|3905.7|3899.8|3897|3908.8|3906|3896.8|3894|667
1603782600000|2020-10-27 07:10:00|3898.8|3896|3896.8|3894|3900.8|3898|3895.8|3893|475
1603782900000|2020-10-27 07:15:00|3897.3|3894.5|3892.8|3890|3898.6|3895.8|3891.6|3888.8|764
1603783200000|2020-10-27 07:20:00|3893.1|3890.3|3891.8|3889|3894.8|3892|3891.5|3888.7|422
1603783500000|2020-10-27 07:25:00|3891.6|3888.8|3883.8|3881|3893.5|3890.7|3883.7|3880.9|1003
1603783800000|2020-10-27 07:30:00|3884.2|3881.4|3889.7|3886.9|3889.7|3886.9|3883.2|3880.4|705
1603784100000|2020-10-27 07:35:00|3889.5|3886.7|3891.8|3889|3895.5|3892.7|3888.8|3886|717
1603784400000|2020-10-27 07:40:00|3892.5|3889.7|3893.8|3891|3895.7|3892.9|3891.8|3889|227
1603784700000|2020-10-27 07:45:00|3893.7|3890.9|3894.2|3891.4|3896.7|3893.9|3892.8|3890|513
1603785000000|2020-10-27 07:50:00|3894.5|3891.7|3888.7|3885.9|3895.8|3893|3886.5|3883.7|489
1603785300000|2020-10-27 07:55:00|3889.2|3886.4|3888.7|3885.9|3890.5|3887.7|3886.7|3883.9|436
1603785600000|2020-10-27 08:00:00|3889.4|3886.6|3883.7|3880.9|3893.5|3890.7|3880.5|3877.7|1190
1603785900000|2020-10-27 08:05:00|3884.2|3881.4|3883.7|3880.9|3889.7|3886.9|3882.5|3879.7|546
1603786200000|2020-10-27 08:10:00|3883.5|3880.7|3882.7|3879.9|3886.2|3883.4|3879.8|3877|588
1603786500000|2020-10-27 08:15:00|3883.5|3880.7|3887.6|3884.8|3889.4|3886.6|3882.7|3879.9|600
1603786800000|2020-10-27 08:20:00|3886.8|3884|3884.6|3881.8|3886.8|3884|3881.4|3878.6|517
1603787100000|2020-10-27 08:25:00|3884.7|3881.9|3885.6|3882.8|3886.7|3883.9|3881.6|3878.8|906
1603787400000|2020-10-27 08:30:00|3885.7|3882.9|3894.6|3891.8|3895.7|3892.9|3881.8|3879|1624
1603787700000|2020-10-27 08:35:00|3893.8|3891|3897.7|3894.9|3897.8|3895|3891.7|3888.9|876
1603788000000|2020-10-27 08:40:00|3897.6|3894.8|3901.8|3899|3904.8|3902|3896.8|3894|1394
1603788300000|2020-10-27 08:45:00|3902.6|3899.8|3910.8|3908|3911.7|3908.9|3901.7|3898.9|1446
1603788600000|2020-10-27 08:50:00|3910.7|3907.9|3898.7|3895.9|3910.7|3907.9|3896.8|3894|1392
1603788900000|2020-10-27 08:55:00|3898.8|3896|3900.7|3897.9|3902.7|3899.9|3898.2|3895.4|361
1603789200000|2020-10-27 09:00:00|3899.9|3897.1|3893.6|3890.8|3899.9|3897.1|3891.9|3889.1|1158
1603789500000|2020-10-27 09:05:00|3893.2|3890.4|3880.6|3877.8|3893.2|3890.4|3874.6|3871.8|2286
1603789800000|2020-10-27 09:10:00|3880.7|3877.9|3882.7|3879.9|3884.9|3882.1|3878.9|3876.1|723
1603790100000|2020-10-27 09:15:00|3882.6|3879.8|3875.9|3873.1|3883.9|3881.1|3875.2|3872.4|1407
1603790400000|2020-10-27 09:20:00|3875.7|3872.9|3881.7|3878.9|3882.6|3879.8|3871.9|3869.1|1376
1603790700000|2020-10-27 09:25:00|3881.6|3878.8|3886.7|3883.9|3887.7|3884.9|3881.6|3878.8|535
1603791000000|2020-10-27 09:30:00|3886.2|3883.4|3896.6|3893.8|3897.9|3895.1|3883.7|3880.9|1426
1603791300000|2020-10-27 09:35:00|3895.9|3893.1|3895.7|3892.9|3897.6|3894.8|3892.6|3889.8|862
1603791600000|2020-10-27 09:40:00|3895.6|3892.8|3892.7|3889.9|3895.7|3892.9|3890.6|3887.8|1036
1603791900000|2020-10-27 09:45:00|3893.5|3890.7|3894.6|3891.8|3898.8|3896|3893.5|3890.7|748
1603792200000|2020-10-27 09:50:00|3894.3|3891.5|3896.8|3894|3899.6|3896.8|3890.6|3887.8|733
1603792500000|2020-10-27 09:55:00|3896.6|3893.8|3895.8|3893|3896.9|3894.1|3893.8|3891|723
1603792800000|2020-10-27 10:00:00|3895.6|3892.8|3891.6|3888.8|3898.8|3896|3891.6|3888.8|850
1603793100000|2020-10-27 10:05:00|3891.3|3888.5|3905.8|3903|3906.9|3904.1|3890.9|3888.1|1358
1603793400000|2020-10-27 10:10:00|3905.9|3903.1|3904.6|3901.8|3906.8|3904|3903.8|3901|583
1603793700000|2020-10-27 10:15:00|3904.3|3901.5|3908.8|3906|3909.8|3907|3898.9|3896.1|882
1603794000000|2020-10-27 10:20:00|3909.6|3906.8|3911.9|3909.1|3911.9|3909.1|3906.6|3903.8|1067
1603794300000|2020-10-27 10:25:00|3911.8|3909|3919.8|3917|3921.6|3918.8|3911.6|3908.8|2405
1603794600000|2020-10-27 10:30:00|3920.6|3917.8|3916.3|3913.5|3920.6|3917.8|3911.8|3909|1132
1603794900000|2020-10-27 10:35:00|3915.9|3913.1|3912.9|3910.1|3917.8|3915|3911.8|3909|687
1603795200000|2020-10-27 10:40:00|3913.7|3910.9|3912.8|3910|3914.7|3911.9|3908.8|3906|761
1603795500000|2020-10-27 10:45:00|3912.7|3909.9|3907.3|3904.5|3913.7|3910.9|3905.7|3902.9|713
1603795800000|2020-10-27 10:50:00|3906.9|3904.1|3914.7|3911.9|3914.8|3912|3906.7|3903.9|414
1603796100000|2020-10-27 10:55:00|3914.8|3912|3914.3|3911.5|3915.9|3913.1|3910.7|3907.9|427
1603796400000|2020-10-27 11:00:00|3913.9|3911.1|3912.8|3910|3917.7|3914.9|3911.7|3908.9|627
1603796700000|2020-10-27 11:05:00|3912.7|3909.9|3907.9|3905.1|3914.8|3912|3907.8|3905|768
1603797000000|2020-10-27 11:10:00|3907.8|3905|3902.8|3900|3907.9|3905.1|3901|3898.2|873
1603797300000|2020-10-27 11:15:00|3903.2|3900.4|3907|3904.2|3907.7|3904.9|3901.7|3898.9|512
1603797600000|2020-10-27 11:20:00|3907.7|3904.9|3907.8|3905|3909.8|3907|3906.7|3903.9|450
1603797900000|2020-10-27 11:25:00|3908.7|3905.9|3906.7|3903.9|3908.8|3906|3903.8|3901|465
1603798200000|2020-10-27 11:30:00|3906|3903.2|3904.7|3901.9|3908.7|3905.9|3903.7|3900.9|464
1603798500000|2020-10-27 11:35:00|3905|3902.2|3904.7|3901.9|3905.7|3902.9|3902.7|3899.9|275
1603798800000|2020-10-27 11:40:00|3904.8|3902|3906.3|3903.5|3907.8|3905|3902.8|3900|681
1603799100000|2020-10-27 11:45:00|3906.7|3903.9|3901.8|3899|3907|3904.2|3901.7|3898.9|431
1603799400000|2020-10-27 11:50:00|3902.7|3899.9|3899.8|3897|3902.8|3900|3897.8|3895|669
1603799700000|2020-10-27 11:55:00|3900|3897.2|3898|3895.2|3901.8|3899|3897|3894.2|334
1603800000000|2020-10-27 12:00:00|3898.7|3895.9|3894.9|3892.1|3900.7|3897.9|3894.8|3892|903
1603800300000|2020-10-27 12:05:00|3895.7|3892.9|3897.4|3894.6|3901.9|3899.1|3893.7|3890.9|1118
1603800600000|2020-10-27 12:10:00|3897.7|3894.9|3890.9|3888.1|3899|3896.2|3889|3886.2|1141
1603800900000|2020-10-27 12:15:00|3891|3888.2|3890.9|3888.1|3892|3889.2|3887.9|3885.1|814
1603801200000|2020-10-27 12:20:00|3891|3888.2|3888|3885.2|3891|3888.2|3887.7|3884.9|620
1603801500000|2020-10-27 12:25:00|3888.4|3885.6|3889|3886.2|3890|3887.2|3888|3885.2|495
1603801800000|2020-10-27 12:30:00|3889.7|3886.9|3885.4|3882.6|3890.9|3888.1|3883.7|3880.9|1025
1603802100000|2020-10-27 12:35:00|3885|3882.2|3886.9|3884.1|3887|3884.2|3883.7|3880.9|683
1603802400000|2020-10-27 12:40:00|3886.7|3883.9|3881.9|3879.1|3887|3884.2|3879|3876.2|1031
1603802700000|2020-10-27 12:45:00|3881.7|3878.9|3882|3879.2|3884.9|3882.1|3879|3876.2|903
1603803000000|2020-10-27 12:50:00|3881.9|3879.1|3876.7|3873.9|3882.9|3880.1|3875|3872.2|1118
1603803300000|2020-10-27 12:55:00|3876.9|3874.1|3886.8|3884|3886.8|3884|3876.7|3873.9|1155
1603803600000|2020-10-27 13:00:00|3885.9|3883.1|3868.9|3866.1|3891.9|3889.1|3861|3858.2|5727
1603803900000|2020-10-27 13:05:00|3869.6|3866.8|3883|3880.2|3886.8|3884|3866.8|3864|2402
1603804200000|2020-10-27 13:10:00|3883.8|3881|3886.9|3884.1|3889|3886.2|3879.8|3877|1740
1603804500000|2020-10-27 13:15:00|3887|3884.2|3884.8|3882|3889|3886.2|3880.8|3878|1299
1603804800000|2020-10-27 13:20:00|3884.4|3881.6|3894|3891.2|3894|3891.2|3880.8|3878|1855
1603805100000|2020-10-27 13:25:00|3893.9|3891.1|3895.3|3892.5|3896.9|3894.1|3889.8|3887|1861
1603805400000|2020-10-27 13:30:00|3895.6|3892.8|3892.8|3890|3897.9|3895.1|3882.1|3879.3|3201
1603805700000|2020-10-27 13:35:00|3892.1|3889.3|3894.1|3891.3|3900.9|3898.1|3886.9|3884.1|5056
1603806000000|2020-10-27 13:40:00|3894.5|3891.7|3895.8|3893|3895.8|3893|3884.6|3881.8|1844
1603806300000|2020-10-27 13:45:00|3896.5|3893.7|3899.7|3896.9|3902.1|3899.3|3893.8|3891|2168
1603806600000|2020-10-27 13:50:00|3899.8|3897|3903.5|3900.7|3904.5|3901.7|3899.5|3896.7|1815
1603806900000|2020-10-27 13:55:00|3903.2|3900.4|3904.8|3902|3905.8|3903|3901.8|3899|1638
1603807200000|2020-10-27 14:00:00|3904.7|3901.9|3905.7|3902.9|3912.5|3909.7|3903.8|3901|2606
1603807500000|2020-10-27 14:05:00|3904.9|3902.1|3905.5|3902.7|3910.8|3908|3903.8|3901|1596
1603807800000|2020-10-27 14:10:00|3905.7|3902.9|3899.8|3897|3907.8|3905|3896.7|3893.9|2780
1603808100000|2020-10-27 14:15:00|3900.5|3897.7|3894.5|3891.7|3905.8|3903|3893.8|3891|1995
1603808400000|2020-10-27 14:20:00|3894.7|3891.9|3885.8|3883|3895.7|3892.9|3884.8|3882|4616
1603808700000|2020-10-27 14:25:00|3885.5|3882.7|3893|3890.2|3893.8|3891|3882|3879.2|1906
1603809000000|2020-10-27 14:30:00|3893.7|3890.9|3900.8|3898|3901.8|3899|3890.8|3888|1659
1603809300000|2020-10-27 14:35:00|3900.1|3897.3|3895.8|3893|3900.8|3898|3894.5|3891.7|1565
1603809600000|2020-10-27 14:40:00|3895.5|3892.7|3888.8|3886|3896.8|3894|3883|3880.2|1382
1603809900000|2020-10-27 14:45:00|3888.5|3885.7|3902.7|3899.9|3903.8|3901|3885.8|3883|3231
1603810200000|2020-10-27 14:50:00|3902.8|3900|3906.6|3903.8|3907.8|3905|3902.6|3899.8|1842
1603810500000|2020-10-27 14:55:00|3907.1|3904.3|3909.8|3907|3911.7|3908.9|3903.6|3900.8|2722
1603810800000|2020-10-27 15:00:00|3909.7|3906.9|3918.6|3915.8|3918.6|3915.8|3905.7|3902.9|2536
1603811100000|2020-10-27 15:05:00|3918.8|3916|3913.6|3910.8|3918.8|3916|3912.7|3909.9|2000
1603811400000|2020-10-27 15:10:00|3912.8|3910|3927.6|3924.8|3927.6|3924.8|3912.7|3909.9|4363
1603811700000|2020-10-27 15:15:00|3928.6|3925.8|3928.7|3925.9|3937.6|3934.8|3923.6|3920.8|4306
1603812000000|2020-10-27 15:20:00|3928.6|3925.8|3928.6|3925.8|3938.6|3935.8|3925.7|3922.9|2648
1603812300000|2020-10-27 15:25:00|3927.9|3925.1|3924.9|3922.1|3934.9|3932.1|3923.9|3921.1|2408
1603812600000|2020-10-27 15:30:00|3924.7|3921.9|3917.6|3914.8|3926.7|3923.9|3913.6|3910.8|2563
1603812900000|2020-10-27 15:35:00|3917.7|3914.9|3927.6|3924.8|3928.6|3925.8|3915.6|3912.8|1678
1603813200000|2020-10-27 15:40:00|3928.3|3925.5|3935.6|3932.8|3938.6|3935.8|3927.7|3924.9|2048
1603813500000|2020-10-27 15:45:00|3934.6|3931.8|3938.6|3935.8|3940.7|3937.9|3933.2|3930.4|2214
1603813800000|2020-10-27 15:50:00|3937.9|3935.1|3954.6|3951.8|3955.6|3952.8|3937.7|3934.9|4725
1603814100000|2020-10-27 15:55:00|3954.7|3951.9|3955.6|3952.8|3962.9|3960.1|3951.7|3948.9|4394
1603814400000|2020-10-27 16:00:00|3957|3954.2|3954.6|3951.8|3962.6|3959.8|3952.6|3949.8|3322
1603814700000|2020-10-27 16:05:00|3954.7|3951.9|3954.6|3951.8|3956.7|3953.9|3948.9|3946.1|1723
1603815000000|2020-10-27 16:10:00|3955.6|3952.8|3954.6|3951.8|3960.6|3957.8|3953.2|3950.4|2241
1603815300000|2020-10-27 16:15:00|3954.8|3952|3958.6|3955.8|3962.3|3959.5|3949.6|3946.8|2852
1603815600000|2020-10-27 16:20:00|3959.3|3956.5|3969.3|3966.5|3970.5|3967.7|3958.6|3955.8|6167
1603815900000|2020-10-27 16:25:00|3968.6|3965.8|3969.3|3966.5|3974.3|3971.5|3965.6|3962.8|3126
1603816200000|2020-10-27 16:30:00|3967.9|3965.1|3963.3|3960.5|3971.3|3968.5|3961.6|3958.8|3648
1603816500000|2020-10-27 16:35:00|3962.3|3959.5|3960.3|3957.5|3964.5|3961.7|3960.3|3957.5|2163
1603816800000|2020-10-27 16:40:00|3960.5|3957.7|3957.4|3954.6|3962.5|3959.7|3954.4|3951.6|2293
1603817100000|2020-10-27 16:45:00|3958.1|3955.3|3954.4|3951.6|3962.4|3959.6|3954.4|3951.6|1883
1603817400000|2020-10-27 16:50:00|3953.6|3950.8|3956.5|3953.7|3957.5|3954.7|3951.4|3948.6|1628
1603817700000|2020-10-27 16:55:00|3956.6|3953.8|3963.4|3960.6|3963.4|3960.6|3955.6|3952.8|1113
1603818000000|2020-10-27 17:00:00|3964|3961.2|3955.4|3952.6|3967.6|3964.8|3954.4|3951.6|2314
1603818300000|2020-10-27 17:05:00|3954.9|3952.1|3958.4|3955.6|3962.4|3959.6|3954.9|3952.1|1065
1603818600000|2020-10-27 17:10:00|3958|3955.2|3964.4|3961.6|3964.4|3961.6|3957.4|3954.6|1266
1603818900000|2020-10-27 17:15:00|3963.7|3960.9|3963.4|3960.6|3967.4|3964.6|3960.5|3957.7|1943
1603819200000|2020-10-27 17:20:00|3964.4|3961.6|3972.4|3969.6|3972.4|3969.6|3964.4|3961.6|1920
1603819500000|2020-10-27 17:25:00|3972.1|3969.3|3984.4|3981.6|3985.4|3982.6|3970.4|3967.6|4253
1603819800000|2020-10-27 17:30:00|3984.5|3981.7|3988.4|3985.6|3991.4|3988.6|3984.4|3981.6|2762
1603820100000|2020-10-27 17:35:00|3989.4|3986.6|3982.4|3979.6|3992.4|3989.6|3982.4|3979.6|2076
1603820400000|2020-10-27 17:40:00|3981.7|3978.9|3975.4|3972.6|3982.5|3979.7|3975.4|3972.6|2310
1603820700000|2020-10-27 17:45:00|3975|3972.2|3982.4|3979.6|3982.5|3979.7|3971.4|3968.6|3685
1603821000000|2020-10-27 17:50:00|3981.7|3978.9|3982.9|3980.1|3985.4|3982.6|3979.4|3976.6|1522
1603821300000|2020-10-27 17:55:00|3982.5|3979.7|3980.4|3977.6|3983.4|3980.6|3978.4|3975.6|1159
1603821600000|2020-10-27 18:00:00|3981.4|3978.6|3978.1|3975.3|3989.1|3986.3|3977.1|3974.3|5611
1603821900000|2020-10-27 18:05:00|3977.6|3974.8|3971.3|3968.5|3981.8|3979|3971.3|3968.5|2226
1603822200000|2020-10-27 18:10:00|3971.6|3968.8|3973.1|3970.3|3975.1|3972.3|3968.1|3965.3|4227
1603822500000|2020-10-27 18:15:00|3974.1|3971.3|3965.1|3962.3|3976.1|3973.3|3961.1|3958.3|2790
1603822800000|2020-10-27 18:20:00|3964.4|3961.6|3964.1|3961.3|3965.3|3962.5|3955.4|3952.6|2762
1603823100000|2020-10-27 18:25:00|3963.4|3960.6|3964.3|3961.5|3976.1|3973.3|3953.3|3950.5|12487
1603823400000|2020-10-27 18:30:00|3964.1|3961.3|3970.6|3967.8|3972.4|3969.6|3964.1|3961.3|13125
1603823700000|2020-10-27 18:35:00|3970.7|3967.9|3966.4|3963.6|3972.4|3969.6|3966.4|3963.6|1299
1603824000000|2020-10-27 18:40:00|3966.7|3963.9|3963.4|3960.6|3967.4|3964.6|3963.4|3960.6|744
1603824300000|2020-10-27 18:45:00|3962.7|3959.9|3963.4|3960.6|3964.4|3961.6|3958.4|3955.6|2883
1603824600000|2020-10-27 18:50:00|3962.4|3959.6|3955.4|3952.6|3963.2|3960.4|3953.4|3950.6|1445
1603824900000|2020-10-27 18:55:00|3954.4|3951.6|3953.4|3950.6|3954.4|3951.6|3948.4|3945.6|1732
1603825200000|2020-10-27 19:00:00|3953.6|3950.8|3955.4|3952.6|3959.4|3956.6|3952.4|3949.6|1085
1603825500000|2020-10-27 19:05:00|3955.6|3952.8|3955.6|3952.8|3957.4|3954.6|3954.4|3951.6|353
1603825800000|2020-10-27 19:10:00|3956.4|3953.6|3957.5|3954.7|3959.5|3956.7|3954.5|3951.7|907
1603826100000|2020-10-27 19:15:00|3957.7|3954.9|3956.5|3953.7|3960.5|3957.7|3954.5|3951.7|976
1603826400000|2020-10-27 19:20:00|3956.6|3953.8|3959.6|3956.8|3962.5|3959.7|3956.5|3953.7|884
1603826700000|2020-10-27 19:25:00|3959.5|3956.7|3960.5|3957.7|3962.5|3959.7|3958.5|3955.7|937
1603827000000|2020-10-27 19:30:00|3961.5|3958.7|3952.6|3949.8|3961.5|3958.7|3952.5|3949.7|587
1603827300000|2020-10-27 19:35:00|3952.5|3949.7|3958.5|3955.7|3958.5|3955.7|3952.5|3949.7|268
1603827600000|2020-10-27 19:40:00|3958.6|3955.8|3958.5|3955.7|3959.5|3956.7|3957.5|3954.7|250
1603827900000|2020-10-27 19:45:00|3959.5|3956.7|3954.6|3951.8|3959.5|3956.7|3954.5|3951.7|278
1603828200000|2020-10-27 19:50:00|3954.5|3951.7|3957.2|3954.4|3957.5|3954.7|3951.6|3948.8|591
1603828500000|2020-10-27 19:55:00|3957.5|3954.7|3953.5|3950.7|3958.5|3955.7|3953.5|3950.7|562
1603828800000|2020-10-27 20:00:00|3952.8|3950|3955.5|3952.7|3955.5|3952.7|3951.8|3949|270
1603829100000|2020-10-27 20:05:00|3955.6|3952.8|3954.5|3951.7|3956.5|3953.7|3953.5|3950.7|490
1603829400000|2020-10-27 20:10:00|3954.1|3951.3|3955.5|3952.7|3956.5|3953.7|3953.5|3950.7|320
1603829700000|2020-10-27 20:15:00|3954.8|3952|3958.5|3955.7|3959.5|3956.7|3953.5|3950.7|368
1603830000000|2020-10-27 20:20:00|3957.8|3955|3958.5|3955.7|3958.5|3955.7|3957.5|3954.7|150
1603830300000|2020-10-27 20:25:00|3958.4|3955.6|3955.3|3952.5|3958.4|3955.6|3954.5|3951.7|769
1603830600000|2020-10-27 20:30:00|3955.6|3952.8|3918.6|3915.8|3958.1|3954.2|3904.8|3902|5810
1603830900000|2020-10-27 20:35:00|3918.8|3916|3919.7|3916.9|3920.7|3917.9|3914.9|3912.1|761
1603831200000|2020-10-27 20:40:00|3919.3|3916.5|3906.7|3903.9|3919.7|3916.9|3905.8|3903|1003
1603831500000|2020-10-27 20:45:00|3905.9|3903.1|3906.6|3903.8|3907.9|3905.1|3899.1|3896.3|1984
1603831800000|2020-10-27 20:50:00|3906.9|3904.1|3908.6|3905.8|3912.8|3910|3903.6|3900.8|727
1603832100000|2020-10-27 20:55:00|3908.2|3905.4|3904|3901.2|3908.5|3905.7|3902|3899.2|797
1603836000000|2020-10-27 22:00:00|3901.5|3898.7|3897|3894.2|3912.1|3909.3|3894.1|3891.3|805
1603836300000|2020-10-27 22:05:00|3898|3895.2|3890|3887.2|3898.4|3895.6|3889.5|3886.7|746
1603836600000|2020-10-27 22:10:00|3890.1|3887.3|3896|3893.2|3898|3895.2|3886.1|3883.3|426
1603836900000|2020-10-27 22:15:00|3896.9|3894.1|3895|3892.2|3900.2|3897.4|3895|3892.2|299
1603837200000|2020-10-27 22:20:00|3895.5|3892.7|3896.9|3894.1|3900|3897.2|3895.5|3892.7|176
1603837500000|2020-10-27 22:25:00|3896.2|3893.4|3893|3890.2|3897.4|3894.6|3893|3890.2|139
1603837800000|2020-10-27 22:30:00|3893.7|3890.9|3885.9|3883.1|3894.9|3892.1|3884.9|3882.1|395
1603838100000|2020-10-27 22:35:00|3885.2|3882.4|3887.9|3885.1|3893.9|3891.1|3884.9|3882.1|230
1603838400000|2020-10-27 22:40:00|3887.2|3884.4|3883|3880.2|3887.4|3884.6|3878.2|3875.4|475
1603838700000|2020-10-27 22:45:00|3883.4|3880.6|3879.9|3877.1|3886|3883.2|3879.5|3876.7|328
1603839000000|2020-10-27 22:50:00|3880|3877.2|3884|3881.2|3885|3882.2|3880|3877.2|153
1603839300000|2020-10-27 22:55:00|3883.7|3880.9|3882|3879.2|3887.4|3884.6|3881|3878.2|388
1603839600000|2020-10-27 23:00:00|3882.2|3879.4|3884|3881.2|3885|3882.2|3878|3875.2|1506
1603839900000|2020-10-27 23:05:00|3884.9|3882.1|3891.7|3888.9|3893.4|3890.6|3884.9|3882.1|515
1603840200000|2020-10-27 23:10:00|3892|3889.2|3888|3885.2|3892|3889.2|3888|3885.2|160
1603840500000|2020-10-27 23:15:00|3888.8|3886|3892.1|3889.3|3894.9|3892.1|3888.8|3886|174
1603840800000|2020-10-27 23:20:00|3892.4|3889.6|3889.1|3886.3|3896|3890.3|3888.2|3885.3|181
1603841100000|2020-10-27 23:25:00|3890.1|3887.3|3893.2|3890.4|3894.2|3891.4|3890.1|3887.3|59
1603841400000|2020-10-27 23:30:00|3893.1|3890.3|3890.1|3887.3|3893.1|3890.3|3886.1|3883.3|377
1603841700000|2020-10-27 23:35:00|3889.7|3886.9|3892.1|3889.3|3894.1|3891.3|3889.1|3886.3|98
1603842000000|2020-10-27 23:40:00|3891.7|3888.9|3890.2|3887.4|3892.1|3889.3|3889.1|3886.3|120
1603842300000|2020-10-27 23:45:00|3889.5|3886.7|3891.1|3888.3|3892.1|3889.3|3889.1|3886.3|94
1603842600000|2020-10-27 23:50:00|3891.9|3889.1|3891.2|3888.4|3893.1|3890.3|3889.1|3886.3|91
1603842900000|2020-10-27 23:55:00|3892.1|3889.3|3896.2|3893.4|3896.9|3894.1|3890.1|3887.3|244
1603843200000|2020-10-28 00:00:00|3896.9|3894.1|3894.2|3891.4|3901.2|3898.4|3891.7|3888.9|777
1603843500000|2020-10-28 00:05:00|3894.1|3891.3|3893.1|3890.3|3899.6|3896.8|3891.1|3888.3|333
1603843800000|2020-10-28 00:10:00|3892.7|3889.9|3895.1|3892.3|3896.1|3893.3|3890.1|3887.3|213
1603844100000|2020-10-28 00:15:00|3895.2|3892.4|3897.1|3894.3|3898.2|3895.4|3895.2|3892.4|148
1603844400000|2020-10-28 00:20:00|3897.8|3895|3901.1|3898.3|3901.8|3899|3896.1|3893.3|218
1603844700000|2020-10-28 00:25:00|3900.7|3897.9|3901.1|3898.3|3901.1|3898.3|3898.2|3895.4|134
1603845000000|2020-10-28 00:30:00|3901.5|3898.7|3902.1|3899.3|3903.1|3900.3|3899.1|3896.3|205
1603845300000|2020-10-28 00:35:00|3902|3899.2|3902.1|3899.3|3904.1|3901.3|3899.3|3896.5|221
1603845600000|2020-10-28 00:40:00|3902.5|3899.7|3908|3905.2|3909|3906.2|3902.5|3899.7|449
1603845900000|2020-10-28 00:45:00|3907.6|3904.8|3905.1|3902.3|3908|3905.2|3904.8|3902|123
1603846200000|2020-10-28 00:50:00|3904.3|3901.5|3903.1|3900.3|3904.3|3901.5|3902|3899.2|295
1603846500000|2020-10-28 00:55:00|3902.4|3899.6|3905|3902.2|3905|3902.2|3900.1|3897.3|178
1603846800000|2020-10-28 01:00:00|3905.1|3902.3|3891.3|3888.5|3907.1|3904.3|3890.3|3887.5|876
1603847100000|2020-10-28 01:05:00|3892|3889.2|3888.3|3885.5|3892|3889.2|3887.3|3884.5|255
1603847400000|2020-10-28 01:10:00|3888.1|3885.3|3891.1|3888.3|3891.5|3888.7|3886.3|3883.5|239
1603847700000|2020-10-28 01:15:00|3890.4|3887.6|3890.1|3887.3|3891.1|3888.3|3888.1|3885.3|270
1603848000000|2020-10-28 01:20:00|3890.8|3888|3895.1|3892.3|3896.1|3893.3|3890|3887.2|274
1603848300000|2020-10-28 01:25:00|3895.6|3892.8|3896.1|3893.3|3896.1|3893.3|3892.1|3889.3|151
1603848600000|2020-10-28 01:30:00|3895.1|3892.3|3895|3892.2|3899|3896.2|3893.1|3890.3|449
1603848900000|2020-10-28 01:35:00|3894.1|3891.3|3893.2|3890.4|3896.3|3893.5|3892.1|3889.3|157
1603849200000|2020-10-28 01:40:00|3894.2|3891.4|3897.2|3894.4|3897.2|3894.4|3894|3891.2|149
1603849500000|2020-10-28 01:45:00|3897|3894.2|3893.2|3890.4|3900.2|3897.4|3892.2|3889.4|412
1603849800000|2020-10-28 01:50:00|3892.8|3890|3892.2|3889.4|3894.2|3891.4|3891.8|3889|107
1603850100000|2020-10-28 01:55:00|3891.5|3888.7|3891.3|3888.5|3893.2|3890.4|3890.2|3887.4|503
1603850400000|2020-10-28 02:00:00|3891.2|3888.4|3884|3881.2|3894|3891.2|3882.2|3879.4|845
1603850700000|2020-10-28 02:05:00|3884.2|3881.4|3882|3879.2|3886|3883.2|3882|3879.2|323
1603851000000|2020-10-28 02:10:00|3881.3|3878.5|3884.3|3881.5|3885|3882.2|3875.2|3872.4|1254
1603851300000|2020-10-28 02:15:00|3884.2|3881.4|3881.3|3878.5|3885.2|3882.4|3880.3|3877.5|284
1603851600000|2020-10-28 02:20:00|3881.2|3878.4|3884.2|3881.4|3885|3882.2|3879.3|3876.5|257
1603851900000|2020-10-28 02:25:00|3883.7|3880.9|3880.3|3877.5|3885.2|3882.4|3880.3|3877.5|244
1603852200000|2020-10-28 02:30:00|3881|3878.2|3876.2|3873.4|3881.2|3878.4|3874.2|3871.4|682
1603852500000|2020-10-28 02:35:00|3875.7|3872.9|3877.2|3874.4|3881.2|3878.4|3875.3|3872.5|469
1603852800000|2020-10-28 02:40:00|3877.3|3874.5|3876.2|3873.4|3880.3|3877.5|3875.2|3872.4|299
1603853100000|2020-10-28 02:45:00|3876.3|3873.5|3873.1|3870.3|3877.1|3874.3|3873.1|3870.3|378
1603853400000|2020-10-28 02:50:00|3873.2|3870.4|3877.7|3874.9|3878.2|3875.4|3873.1|3870.3|270
1603853700000|2020-10-28 02:55:00|3877.4|3874.6|3875.1|3872.3|3877.4|3874.6|3875.1|3872.3|219
1603854000000|2020-10-28 03:00:00|3875.2|3872.4|3873.2|3870.4|3875.2|3872.4|3872.1|3869.3|269
1603854300000|2020-10-28 03:05:00|3872.4|3869.6|3877.4|3874.6|3877.4|3874.6|3872.1|3869.3|218
1603854600000|2020-10-28 03:10:00|3877.2|3874.4|3876.1|3873.3|3877.4|3874.6|3874.2|3871.4|166
1603854900000|2020-10-28 03:15:00|3876.2|3873.4|3877.1|3874.3|3877.1|3874.3|3874.1|3871.3|143
1603855200000|2020-10-28 03:20:00|3877.2|3874.4|3877.1|3874.3|3877.4|3874.6|3876.1|3873.3|232
1603855500000|2020-10-28 03:25:00|3877.2|3874.4|3876.2|3873.4|3877.2|3874.4|3876.1|3873.3|184
1603855800000|2020-10-28 03:30:00|3875.5|3872.7|3878.2|3875.4|3879.1|3876.3|3875.4|3872.6|201
1603856100000|2020-10-28 03:35:00|3878.4|3875.6|3877.2|3874.4|3878.4|3875.6|3876.2|3873.4|93
1603856400000|2020-10-28 03:40:00|3877.1|3874.3|3877.1|3874.3|3877.2|3874.4|3876.2|3873.4|24
1603856700000|2020-10-28 03:45:00|3876.4|3873.6|3878.1|3875.3|3879.1|3876.3|3876.4|3873.6|142
1603857000000|2020-10-28 03:50:00|3879.1|3876.3|3879.1|3876.3|3879.2|3876.4|3878.1|3875.3|40
1603857300000|2020-10-28 03:55:00|3879.2|3876.4|3878.1|3875.3|3879.2|3876.4|3877.1|3874.3|149
1603857600000|2020-10-28 04:00:00|3876.9|3874.1|3880.3|3877.5|3880.4|3877.6|3876.2|3873.4|271
1603857900000|2020-10-28 04:05:00|3880.1|3877.3|3880.3|3877.5|3881.4|3878.6|3879.3|3876.5|276
1603858200000|2020-10-28 04:10:00|3879.6|3876.8|3878.3|3875.5|3879.6|3876.8|3877.4|3874.6|153
1603858500000|2020-10-28 04:15:00|3878.1|3875.3|3878.3|3875.5|3879.1|3876.3|3877.4|3874.6|57
1603858800000|2020-10-28 04:20:00|3878.1|3875.3|3879.3|3876.5|3880.1|3877.3|3877.4|3874.6|46
1603859100000|2020-10-28 04:25:00|3879.4|3876.6|3883.3|3880.5|3884.4|3881.6|3879.3|3876.5|256
1603859400000|2020-10-28 04:30:00|3883.1|3880.3|3883.1|3880.3|3883.3|3880.5|3881.4|3878.6|102
1603859700000|2020-10-28 04:35:00|3883.3|3880.5|3883.1|3880.3|3885.3|3882.5|3882.4|3879.6|158
1603860000000|2020-10-28 04:40:00|3883.3|3880.5|3882.4|3879.6|3885.1|3882.3|3882.1|3879.3|125
1603860300000|2020-10-28 04:45:00|3882.3|3879.5|3882.4|3879.6|3882.4|3879.6|3881.4|3878.6|43
1603860600000|2020-10-28 04:50:00|3882.3|3879.5|3884.4|3881.6|3885.3|3882.5|3881.4|3878.6|120
1603860900000|2020-10-28 04:55:00|3885.3|3882.5|3886.3|3883.5|3888.4|3885.6|3884.4|3881.6|335
1603861200000|2020-10-28 05:00:00|3885.6|3882.8|3882.9|3880.1|3886.4|3883.6|3882.4|3879.6|135
1603861500000|2020-10-28 05:05:00|3883.3|3880.5|3882.4|3879.6|3883.4|3880.6|3880.4|3877.6|141
1603861800000|2020-10-28 05:10:00|3882.3|3879.5|3880.5|3877.7|3882.5|3879.7|3880.3|3877.5|59
1603862100000|2020-10-28 05:15:00|3880.3|3877.5|3880.5|3877.7|3881.5|3878.7|3879.5|3876.7|85
1603862400000|2020-10-28 05:20:00|3881.3|3878.5|3880.5|3877.7|3881.5|3878.7|3880|3877.2|57
1603862700000|2020-10-28 05:25:00|3881.5|3878.7|3882.5|3879.7|3882.5|3879.7|3881.5|3878.7|69
1603863000000|2020-10-28 05:30:00|3882.3|3879.5|3883.3|3880.5|3884.5|3881.7|3881.5|3878.7|144
1603863300000|2020-10-28 05:35:00|3883.5|3880.7|3885.5|3882.7|3887.2|3884.4|3883.2|3880.4|166
1603863600000|2020-10-28 05:40:00|3886.2|3883.4|3889.5|3886.7|3891.5|3888.7|3884.5|3881.7|378
1603863900000|2020-10-28 05:45:00|3889|3886.2|3889.5|3886.7|3892.5|3889.7|3889|3886.2|330
1603864200000|2020-10-28 05:50:00|3889.3|3886.5|3885.3|3882.5|3889.5|3886.7|3885.3|3882.5|124
1603864500000|2020-10-28 05:55:00|3885.5|3882.7|3885.3|3882.5|3887.3|3884.5|3884.5|3881.7|116
1603864800000|2020-10-28 06:00:00|3885.5|3882.7|3891.3|3888.5|3892.5|3889.7|3885.2|3882.4|256
1603865100000|2020-10-28 06:05:00|3891|3888.2|3890.3|3887.5|3892.5|3889.7|3888.5|3885.7|209
1603865400000|2020-10-28 06:10:00|3889.8|3887|3889.2|3886.4|3890.5|3887.7|3887.2|3884.4|174
1603865700000|2020-10-28 06:15:00|3889.3|3886.5|3890.5|3887.7|3891.3|3888.5|3888.5|3885.7|214
1603866000000|2020-10-28 06:20:00|3891.2|3888.4|3890.5|3887.7|3892|3889.2|3890.2|3887.4|155
1603866300000|2020-10-28 06:25:00|3889.4|3886.6|3888.4|3885.6|3892.5|3889.7|3888.2|3885.4|216
1603866600000|2020-10-28 06:30:00|3888.5|3885.7|3881.4|3878.6|3888.5|3885.7|3880.5|3877.7|371
1603866900000|2020-10-28 06:35:00|3880.7|3877.9|3880.5|3877.7|3881.5|3878.7|3879.5|3876.7|201
1603867200000|2020-10-28 06:40:00|3880.4|3877.6|3878.5|3875.7|3881.5|3878.7|3878.2|3875.4|375
1603867500000|2020-10-28 06:45:00|3878.2|3875.4|3878.5|3875.7|3880.4|3877.6|3878.2|3875.4|188
1603867800000|2020-10-28 06:50:00|3877.5|3874.7|3874.4|3871.6|3878.5|3875.7|3873.5|3870.7|416
1603868100000|2020-10-28 06:55:00|3874.2|3871.4|3865.7|3862.9|3876.5|3873.7|3864.1|3861.3|1507
1603868400000|2020-10-28 07:00:00|3865.5|3862.7|3866.5|3863.7|3869.5|3866.7|3863.5|3860.7|1011
1603868700000|2020-10-28 07:05:00|3865.8|3863|3865.7|3862.9|3867.5|3864.7|3863.7|3860.9|468
1603869000000|2020-10-28 07:10:00|3865.5|3862.7|3858.7|3855.9|3865.7|3862.9|3854.7|3851.9|1893
1603869300000|2020-10-28 07:15:00|3857.8|3855|3861.5|3858.7|3863.5|3860.7|3855.5|3852.7|902
1603869600000|2020-10-28 07:20:00|3861.2|3858.4|3847.8|3845|3861.5|3858.7|3847.7|3844.9|1315
1603869900000|2020-10-28 07:25:00|3847.7|3844.9|3850.5|3847.7|3855.5|3852.7|3847.7|3844.9|1171
1603870200000|2020-10-28 07:30:00|3849.8|3847|3853.9|3851.1|3854.7|3851.9|3847.8|3845|429
1603870500000|2020-10-28 07:35:00|3853.7|3850.9|3844.2|3841.4|3853.9|3851.1|3842.9|3840.1|1026
1603870800000|2020-10-28 07:40:00|3844.6|3841.8|3844.1|3841.3|3846.7|3843.9|3837.9|3835.1|1755
1603871100000|2020-10-28 07:45:00|3844.4|3841.6|3849.6|3846.8|3849.7|3846.9|3843.6|3840.8|1082
1603871400000|2020-10-28 07:50:00|3848.9|3846.1|3849.2|3846.4|3850.7|3847.9|3847.2|3844.4|653
1603871700000|2020-10-28 07:55:00|3848.9|3846.1|3844.9|3842.1|3850.7|3847.9|3843.7|3840.9|708
1603872000000|2020-10-28 08:00:00|3844.7|3841.9|3851.7|3848.9|3853.6|3850.8|3842.9|3840.1|1645
1603872300000|2020-10-28 08:05:00|3851.9|3849.1|3851.6|3848.8|3856.6|3853.8|3849.6|3846.8|1468
1603872600000|2020-10-28 08:10:00|3850.7|3847.9|3846.7|3843.9|3851.6|3848.8|3839.9|3837.1|1249
1603872900000|2020-10-28 08:15:00|3846|3843.2|3832.6|3829.8|3846.6|3843.8|3831.9|3829.1|2135
1603873200000|2020-10-28 08:20:00|3832.2|3829.4|3825.2|3822.4|3834.9|3832.1|3824.9|3822.1|1858
1603873500000|2020-10-28 08:25:00|3825.6|3822.8|3824.6|3821.8|3826.9|3824.1|3822.6|3819.8|2185
1603873800000|2020-10-28 08:30:00|3824.7|3821.9|3815.7|3812.9|3824.7|3821.9|3812.9|3810.1|2917
1603874100000|2020-10-28 08:35:00|3815.6|3812.8|3808.9|3806.1|3816.2|3813.4|3803.9|3801.1|2593
1603874400000|2020-10-28 08:40:00|3809.2|3806.4|3810.9|3808.1|3812.9|3810.1|3805.9|3803.1|2233
1603874700000|2020-10-28 08:45:00|3809.9|3807.1|3815.9|3813.1|3817.9|3815.1|3807.9|3805.1|1927
1603875000000|2020-10-28 08:50:00|3815.8|3813|3819.9|3817.1|3821.9|3819.1|3815.1|3812.3|2117
1603875300000|2020-10-28 08:55:00|3819.8|3817|3823.9|3821.1|3825.9|3823.1|3816.9|3814.1|2013
1603875600000|2020-10-28 09:00:00|3824.3|3821.5|3818.8|3816|3824.3|3821.5|3814.9|3812.1|1207
1603875900000|2020-10-28 09:05:00|3818.1|3815.3|3822.9|3820.1|3825.3|3822.5|3817.9|3815.1|983
1603876200000|2020-10-28 09:10:00|3822.6|3819.8|3828.4|3825.6|3829.9|3827.1|3819.9|3817.1|1411
1603876500000|2020-10-28 09:15:00|3827.9|3825.1|3818.9|3816.1|3828.9|3826.1|3818.8|3816|801
1603876800000|2020-10-28 09:20:00|3818.8|3816|3819.9|3817.1|3822.9|3820.1|3811.8|3809|2156
1603877100000|2020-10-28 09:25:00|3820.6|3817.8|3815.8|3813|3823.9|3821.1|3814.8|3812|1266
1603877400000|2020-10-28 09:30:00|3815.4|3812.6|3815.8|3813|3821.9|3819.1|3805.9|3803.1|2253
1603877700000|2020-10-28 09:35:00|3815.4|3812.6|3806.9|3804.1|3815.8|3813|3806.9|3804.1|995
1603878000000|2020-10-28 09:40:00|3807.8|3805|3811.9|3809.1|3812.9|3810.1|3802.1|3799.3|1430
1603878300000|2020-10-28 09:45:00|3811.8|3809|3812|3809.2|3819|3816.2|3810|3807.2|2138
1603878600000|2020-10-28 09:50:00|3811.8|3809|3812|3809.2|3812.8|3810|3807|3804.2|1145
1603878900000|2020-10-28 09:55:00|3811.8|3809|3813.8|3811|3817.7|3814.9|3808|3805.2|729
1603879200000|2020-10-28 10:00:00|3813.7|3810.9|3815|3812.2|3818.7|3815.9|3810|3807.2|825
1603879500000|2020-10-28 10:05:00|3815.7|3812.9|3816.8|3814|3817.8|3815|3811.8|3809|665
1603879800000|2020-10-28 10:10:00|3816.1|3813.3|3817.3|3814.5|3819|3816.2|3811.8|3809|1107
1603880100000|2020-10-28 10:15:00|3817.8|3815|3817.8|3815|3819.8|3817|3811.7|3808.9|1427
1603880400000|2020-10-28 10:20:00|3817.7|3814.9|3817.7|3814.9|3822.7|3819.9|3816.8|3814|1344
1603880700000|2020-10-28 10:25:00|3817.8|3815|3810|3807.2|3818|3815.2|3809|3806.2|1025
1603881000000|2020-10-28 10:30:00|3809.3|3806.5|3807|3804.2|3811|3808.2|3803.8|3801|1521
1603881300000|2020-10-28 10:35:00|3807.8|3805|3809.3|3806.5|3812.8|3810|3803|3800.2|870
1603881600000|2020-10-28 10:40:00|3809|3806.2|3806.8|3804|3810.3|3807.5|3804.8|3802|751
1603881900000|2020-10-28 10:45:00|3807|3804.2|3801.7|3798.9|3808.7|3805.9|3800.8|3798|1647
1603882200000|2020-10-28 10:50:00|3801|3798.2|3800|3797.2|3803.8|3801|3797.3|3794.5|1549
1603882500000|2020-10-28 10:55:00|3799.8|3797|3796|3793.2|3800.7|3797.9|3795|3792.2|1933
1603882800000|2020-10-28 11:00:00|3796.7|3793.9|3788.3|3785.5|3800|3797.2|3788.3|3785.5|3681
1603883100000|2020-10-28 11:05:00|3788.2|3785.4|3786|3783.2|3792.3|3789.5|3783.3|3780.5|2594
1603883400000|2020-10-28 11:10:00|3786.2|3783.4|3785.3|3782.5|3786.2|3783.4|3781.3|3778.5|1867
1603883700000|2020-10-28 11:15:00|3785|3782.2|3787.2|3784.4|3788.2|3785.4|3783.2|3780.4|688
1603884000000|2020-10-28 11:20:00|3787.3|3784.5|3788.3|3785.5|3791|3788.2|3785|3782.2|1239
1603884300000|2020-10-28 11:25:00|3788.2|3785.4|3782.3|3779.5|3788.3|3785.5|3782.2|3779.4|1050
1603884600000|2020-10-28 11:30:00|3781.6|3778.8|3779.2|3776.4|3786.3|3783.5|3776.2|3773.4|2293
1603884900000|2020-10-28 11:35:00|3779|3776.2|3775.3|3772.5|3781.2|3778.4|3775.2|3772.4|1340
1603885200000|2020-10-28 11:40:00|3775.2|3772.4|3778|3775.2|3779.2|3776.4|3774.2|3771.4|3965
1603885500000|2020-10-28 11:45:00|3778.5|3775.7|3781.7|3778.9|3783|3780.2|3775|3772.2|2394
1603885800000|2020-10-28 11:50:00|3781.9|3779.1|3790|3787.2|3790|3787.2|3781|3778.2|1497
1603886100000|2020-10-28 11:55:00|3790.9|3788.1|3792|3789.2|3796|3793.2|3788|3785.2|1616
1603886400000|2020-10-28 12:00:00|3791|3788.2|3785.4|3782.6|3791.9|3789.1|3780.4|3777.6|3673
1603886700000|2020-10-28 12:05:00|3785.2|3782.4|3786.4|3783.6|3787.4|3784.6|3783.4|3780.6|1421
1603887000000|2020-10-28 12:10:00|3786.7|3783.9|3788.1|3785.3|3788.4|3785.6|3782.5|3779.7|947
1603887300000|2020-10-28 12:15:00|3787.4|3784.6|3787.1|3784.3|3789.2|3786.4|3782.4|3779.6|1040
1603887600000|2020-10-28 12:20:00|3787.2|3784.4|3787.1|3784.3|3788.1|3785.3|3783.1|3780.3|2852
1603887900000|2020-10-28 12:25:00|3786.7|3783.9|3792.1|3789.3|3792.2|3789.4|3785.1|3782.3|1295
1603888200000|2020-10-28 12:30:00|3791.4|3788.6|3788.1|3785.3|3792.1|3789.3|3786.8|3784|1525
1603888500000|2020-10-28 12:35:00|3787.8|3785|3788.1|3785.3|3789.1|3786.3|3782.4|3779.6|1429
1603888800000|2020-10-28 12:40:00|3787.7|3784.9|3783.1|3780.3|3787.7|3784.9|3781.1|3778.3|908
1603889100000|2020-10-28 12:45:00|3782.4|3779.6|3780.4|3777.6|3787.1|3784.3|3779.1|3776.3|1326
1603889400000|2020-10-28 12:50:00|3780.2|3777.4|3786.2|3783.4|3788.4|3785.6|3780.1|3777.3|887
1603889700000|2020-10-28 12:55:00|3787.1|3784.3|3786.4|3783.6|3789.7|3786.9|3782.2|3779.4|1140
1603890000000|2020-10-28 13:00:00|3786.2|3783.4|3776.4|3773.6|3788.1|3785.3|3775.4|3772.6|4923
1603890300000|2020-10-28 13:05:00|3776.3|3773.5|3756.1|3753.3|3777.4|3774.6|3754.4|3751.6|7823
1603890600000|2020-10-28 13:10:00|3755.8|3753|3755.9|3753.1|3758.4|3755.6|3752.4|3749.6|4793
1603890900000|2020-10-28 13:15:00|3755.6|3752.8|3744.4|3741.6|3755.9|3753.1|3739.4|3736.6|6334
1603891200000|2020-10-28 13:20:00|3744.8|3742|3758.1|3755.3|3758.1|3755.3|3741.4|3738.6|3580
1603891500000|2020-10-28 13:25:00|3758.4|3755.6|3762.1|3759.3|3764.1|3761.3|3753.1|3750.3|4366
1603891800000|2020-10-28 13:30:00|3761.8|3759|3742.4|3739.6|3761.8|3759|3741.8|3739|4781
1603892100000|2020-10-28 13:35:00|3741.4|3738.6|3758.4|3755.6|3760.1|3757.3|3741.4|3738.6|4459
1603892400000|2020-10-28 13:40:00|3757.1|3754.3|3763.1|3760.3|3767.1|3764.3|3747.3|3744.5|4023
1603892700000|2020-10-28 13:45:00|3763.3|3760.5|3762.5|3759.7|3772.1|3769.3|3761.1|3758.3|5731
1603893000000|2020-10-28 13:50:00|3762.1|3759.3|3748.1|3745.3|3762.1|3759.3|3747.3|3744.5|5831
1603893300000|2020-10-28 13:55:00|3749.1|3746.3|3749.3|3746.5|3753.3|3750.5|3740.4|3737.6|4953
1603893600000|2020-10-28 14:00:00|3749.1|3746.3|3749|3746.2|3754.8|3752|3742.1|3739.3|3286
1603893900000|2020-10-28 14:05:00|3748.8|3746|3747.1|3744.3|3751.8|3749|3744.1|3741.3|5703
1603894200000|2020-10-28 14:10:00|3747|3744.2|3741.1|3738.3|3748.5|3745.7|3737.1|3734.3|3380
1603894500000|2020-10-28 14:15:00|3740.8|3738|3732.2|3729.4|3747.1|3744.3|3732.2|3729.4|4644
1603894800000|2020-10-28 14:20:00|3733.2|3730.4|3736|3733.2|3740.2|3737.4|3728.2|3725.4|4238
1603895100000|2020-10-28 14:25:00|3736.8|3734|3742.3|3739.5|3743.5|3740.7|3734.8|3732|5686
1603895400000|2020-10-28 14:30:00|3742.7|3739.9|3752.5|3749.7|3755.9|3753.1|3723.5|3720.7|13011
1603895700000|2020-10-28 14:35:00|3752.9|3750.1|3777.2|3774.4|3780|3777.2|3747|3744.2|8497
1603896000000|2020-10-28 14:40:00|3777.5|3774.7|3776.2|3773.4|3783.2|3780.4|3773|3770.2|4848
1603896300000|2020-10-28 14:45:00|3775.5|3772.7|3757|3754.2|3778.7|3775.9|3752|3749.2|4780
1603896600000|2020-10-28 14:50:00|3757.2|3754.4|3754|3751.2|3758.2|3755.4|3742.2|3739.4|5268
1603896900000|2020-10-28 14:55:00|3753.9|3751.1|3751|3748.2|3756.9|3754.1|3738|3735.2|3686
1603897200000|2020-10-28 15:00:00|3750.7|3747.9|3751.2|3748.4|3755.9|3753.1|3743|3740.2|3115
1603897500000|2020-10-28 15:05:00|3751.5|3748.7|3755|3752.2|3767.2|3764.4|3751.2|3748.4|4191
1603897800000|2020-10-28 15:10:00|3754.7|3751.9|3755.2|3752.4|3761.2|3758.4|3746|3743.2|2908
1603898100000|2020-10-28 15:15:00|3754.2|3751.4|3739.5|3736.7|3754.2|3751.4|3739.5|3736.7|5763
1603898400000|2020-10-28 15:20:00|3740.2|3737.4|3731.2|3728.4|3742.5|3739.7|3729.2|3726.4|4019
1603898700000|2020-10-28 15:25:00|3730.9|3728.1|3741.5|3738.7|3742.5|3739.7|3716.5|3713.7|7681
1603899000000|2020-10-28 15:30:00|3741.4|3738.6|3722.4|3719.6|3741.5|3738.7|3720.5|3717.7|4441
1603899300000|2020-10-28 15:35:00|3721.7|3718.9|3730.2|3727.4|3732.5|3729.7|3721.4|3718.6|3705
1603899600000|2020-10-28 15:40:00|3729.9|3727.1|3752.5|3749.7|3754.5|3751.7|3722.5|3719.7|5646
1603899900000|2020-10-28 15:45:00|3751.7|3748.9|3753.2|3750.4|3756.2|3753.4|3747.9|3745.1|4603
1603900200000|2020-10-28 15:50:00|3753.9|3751.1|3760.1|3757.3|3763.2|3760.4|3749.2|3746.4|3450
1603900500000|2020-10-28 15:55:00|3759.9|3757.1|3767.1|3764.3|3771.1|3768.3|3750.1|3747.3|4127
1603900800000|2020-10-28 16:00:00|3766.4|3763.6|3771.9|3769.1|3773.9|3771.1|3762.2|3759.4|3255
1603901100000|2020-10-28 16:05:00|3772.1|3769.3|3763.1|3760.3|3776.9|3774.1|3760.2|3757.4|3325
1603901400000|2020-10-28 16:10:00|3762.9|3760.1|3759.9|3757.1|3767.2|3764.4|3755.2|3752.4|2460
1603901700000|2020-10-28 16:15:00|3759.6|3756.8|3742.9|3740.1|3764.1|3761.3|3742.1|3739.3|4006
1603902000000|2020-10-28 16:20:00|3743.1|3740.3|3739.2|3736.4|3747.8|3745|3738.2|3735.4|2412
1603902300000|2020-10-28 16:25:00|3739.1|3736.3|3752.2|3749.4|3753.9|3751.1|3734.9|3732.1|3412
1603902600000|2020-10-28 16:30:00|3752.1|3749.3|3757.1|3754.3|3758.3|3755.5|3744.1|3741.3|3757
1603902900000|2020-10-28 16:35:00|3757.3|3754.5|3737.3|3734.5|3762.1|3759.3|3735.3|3732.5|3157
1603903200000|2020-10-28 16:40:00|3736.6|3733.8|3740.3|3737.5|3740.3|3737.5|3728.3|3725.5|3179
1603903500000|2020-10-28 16:45:00|3739.6|3736.8|3734.3|3731.5|3739.6|3736.8|3731.3|3728.5|3401
1603903800000|2020-10-28 16:50:00|3733.3|3730.5|3733.4|3730.6|3736.3|3733.5|3727.4|3724.6|2075
1603904100000|2020-10-28 16:55:00|3733.6|3730.8|3732.9|3730.1|3734.4|3731.6|3727.3|3724.5|2356
1603904400000|2020-10-28 17:00:00|3732.6|3729.8|3732.6|3729.8|3737.4|3734.6|3728.6|3725.8|1333
1603904700000|2020-10-28 17:05:00|3732.4|3729.6|3731.4|3728.6|3733.3|3730.5|3729.4|3726.6|1514
1603905000000|2020-10-28 17:10:00|3730.7|3727.9|3720.4|3717.6|3732.6|3729.8|3718.9|3716.1|3568
1603905300000|2020-10-28 17:15:00|3720.8|3718|3732.6|3729.8|3732.6|3729.8|3709.6|3706.8|6496
1603905600000|2020-10-28 17:20:00|3732.4|3729.6|3733.3|3730.5|3733.3|3730.5|3722.3|3719.5|1906
1603905900000|2020-10-28 17:25:00|3733.4|3730.6|3738.6|3735.8|3741.4|3738.6|3731.6|3728.8|2751
1603906200000|2020-10-28 17:30:00|3738.3|3735.5|3741.6|3738.8|3742.6|3739.8|3732|3729.2|1886
1603906500000|2020-10-28 17:35:00|3742|3739.2|3741.6|3738.8|3745.3|3742.5|3739.6|3736.8|1646
1603906800000|2020-10-28 17:40:00|3742.3|3739.5|3742.3|3739.5|3744.6|3741.8|3740.3|3737.5|1109
1603907100000|2020-10-28 17:45:00|3742|3739.2|3739.5|3736.7|3744.3|3741.5|3739.3|3736.5|1303
1603907400000|2020-10-28 17:50:00|3739.3|3736.5|3741.5|3738.7|3742.3|3739.5|3735.3|3732.5|1315
1603907700000|2020-10-28 17:55:00|3741.6|3738.8|3742.6|3739.8|3745.3|3742.5|3737.3|3734.5|1355
1603908000000|2020-10-28 18:00:00|3743.3|3740.5|3737.6|3734.8|3745.6|3742.8|3735.3|3732.5|1847
1603908300000|2020-10-28 18:05:00|3737.5|3734.7|3742.3|3739.5|3743.6|3740.8|3737.3|3734.5|1191
1603908600000|2020-10-28 18:10:00|3741.6|3738.8|3739.6|3736.8|3742.3|3739.5|3737.6|3734.8|1831
1603908900000|2020-10-28 18:15:00|3739.5|3736.7|3740.5|3737.7|3742.5|3739.7|3720.5|3717.7|8922
1603909200000|2020-10-28 18:20:00|3740.3|3737.5|3748.6|3745.8|3750.6|3747.8|3739.6|3736.8|3984
1603909500000|2020-10-28 18:25:00|3749|3746.2|3756.3|3753.5|3757.3|3754.5|3740.3|3737.5|19771
1603909800000|2020-10-28 18:30:00|3756.8|3754|3757.3|3754.5|3761.5|3758.7|3755.7|3752.9|4621
1603910100000|2020-10-28 18:35:00|3757.5|3754.7|3752.7|3749.9|3758.5|3755.7|3750.5|3747.7|2296
1603910400000|2020-10-28 18:40:00|3752.5|3749.7|3754.7|3751.9|3756|3753.2|3749.7|3746.9|2263
1603910700000|2020-10-28 18:45:00|3754.5|3751.7|3760.7|3757.9|3764.3|3761.5|3753.7|3750.9|4220
1603911000000|2020-10-28 18:50:00|3760.5|3757.7|3754.7|3751.9|3762.7|3759.9|3753.7|3750.9|1352
1603911300000|2020-10-28 18:55:00|3754.5|3751.7|3762.5|3759.7|3770.1|3764.7|3752.8|3750|3094
1603911600000|2020-10-28 19:00:00|3762.7|3759.9|3759.5|3756.7|3765.4|3762.6|3756.5|3753.7|1403
1603911900000|2020-10-28 19:05:00|3758.7|3755.9|3761.5|3758.7|3765.7|3762.9|3757.7|3754.9|564
1603912200000|2020-10-28 19:10:00|3761.4|3758.6|3759.7|3756.9|3764.5|3761.7|3757.4|3754.6|604
1603912500000|2020-10-28 19:15:00|3759.4|3756.6|3751.7|3748.9|3759.7|3756.9|3751.4|3748.6|1036
1603912800000|2020-10-28 19:20:00|3751.5|3748.7|3760.4|3757.6|3761.7|3758.9|3751.4|3748.6|1124
1603913100000|2020-10-28 19:25:00|3759.4|3756.6|3756.4|3753.6|3762.4|3759.6|3755.4|3752.6|1088
1603913400000|2020-10-28 19:30:00|3756.5|3753.7|3758.4|3755.6|3762.4|3759.6|3756.4|3753.6|935
1603913700000|2020-10-28 19:35:00|3758|3755.2|3746.5|3743.7|3758.7|3755.9|3745.7|3742.9|993
1603914000000|2020-10-28 19:40:00|3746.7|3743.9|3747.6|3744.8|3752.7|3749.9|3746.5|3743.7|378
1603914300000|2020-10-28 19:45:00|3747.7|3744.9|3748.6|3745.8|3750.1|3747.3|3743.9|3741.1|614
1603914600000|2020-10-28 19:50:00|3748.1|3745.3|3740.7|3737.9|3748.7|3745.9|3740.7|3737.9|1054
1603914900000|2020-10-28 19:55:00|3741.6|3738.8|3744.7|3741.9|3744.7|3741.9|3738.6|3735.8|789
1603915200000|2020-10-28 20:00:00|3744.9|3742.1|3743.6|3740.8|3746.6|3743.8|3742.4|3739.6|277
1603915500000|2020-10-28 20:05:00|3744.1|3741.3|3743.6|3740.8|3744.7|3741.9|3742.4|3739.6|321
1603915800000|2020-10-28 20:10:00|3743.7|3740.9|3745.7|3742.9|3748.6|3745.8|3743.4|3740.6|480
1603916100000|2020-10-28 20:15:00|3746.1|3743.3|3745.6|3742.8|3746.7|3743.9|3743.9|3741.1|251
1603916400000|2020-10-28 20:20:00|3745.4|3742.6|3746.6|3743.8|3746.7|3743.9|3745.4|3742.6|218
1603916700000|2020-10-28 20:25:00|3746.4|3743.6|3745.4|3742.6|3746.6|3743.8|3744.4|3741.6|876
1603917000000|2020-10-28 20:30:00|3745.6|3742.8|3749.6|3746.8|3750.4|3747.6|3744.4|3741.6|897
1603917300000|2020-10-28 20:35:00|3749.4|3746.6|3747.8|3745|3749.6|3746.8|3746.6|3743.8|136
1603917600000|2020-10-28 20:40:00|3748.4|3745.6|3748.4|3745.6|3749.6|3746.8|3747.4|3744.6|285
1603917900000|2020-10-28 20:45:00|3747.8|3745|3745.8|3743|3748.8|3746|3744.4|3741.6|664
1603918200000|2020-10-28 20:50:00|3746.4|3743.6|3748.6|3745.8|3748.8|3746|3745.4|3742.6|299
1603918500000|2020-10-28 20:55:00|3748.8|3746|3749.4|3746.6|3751.4|3748.6|3745.4|3742.6|580
1603922400000|2020-10-28 22:00:00|3748|3745.2|3755.7|3752.9|3757.7|3754.9|3748|3745.2|414
1603922700000|2020-10-28 22:05:00|3755.8|3753|3755.2|3752.4|3759.7|3756.9|3755|3752.2|345
1603923000000|2020-10-28 22:10:00|3755.7|3752.9|3763.7|3760.9|3765.7|3762.9|3755.7|3752.9|305
1603923300000|2020-10-28 22:15:00|3763.8|3761|3760.7|3757.9|3764.7|3761.9|3760.7|3757.9|173
1603923600000|2020-10-28 22:20:00|3759.8|3757|3763.7|3760.9|3763.7|3760.9|3757.3|3754.5|174
1603923900000|2020-10-28 22:25:00|3763.8|3761|3763.7|3760.9|3764.8|3762|3761.7|3758.9|128
1603924200000|2020-10-28 22:30:00|3763.8|3761|3763.7|3760.9|3765.8|3763|3762.8|3760|103
1603924500000|2020-10-28 22:35:00|3763.8|3761|3757.7|3754.9|3763.8|3761|3757|3754.2|241
1603924800000|2020-10-28 22:40:00|3757.8|3755|3755.7|3752.9|3757.8|3755|3754.7|3751.9|147
1603925100000|2020-10-28 22:45:00|3755.5|3752.7|3758.9|3756.1|3761|3758.2|3755.5|3752.7|194
1603925400000|2020-10-28 22:50:00|3759.7|3756.9|3763.7|3760.9|3763.7|3760.9|3759.7|3756.9|128
1603925700000|2020-10-28 22:55:00|3764|3761.2|3765.7|3762.9|3766.7|3763.9|3764|3761.2|133
1603926000000|2020-10-28 23:00:00|3765.2|3762.4|3768.7|3765.9|3769.7|3766.9|3763.5|3760.7|288
1603926300000|2020-10-28 23:05:00|3768.9|3766.1|3767.7|3764.9|3773.9|3771.1|3767.7|3764.9|385
1603926600000|2020-10-28 23:10:00|3768.4|3765.6|3768.9|3766.1|3770.7|3767.9|3767.9|3765.1|110
1603926900000|2020-10-28 23:15:00|3768.7|3765.9|3767.9|3765.1|3769.7|3766.9|3767|3764.2|127
1603927200000|2020-10-28 23:20:00|3768.6|3765.8|3772.9|3770.1|3773.9|3771.1|3767.9|3765.1|248
1603927500000|2020-10-28 23:25:00|3773|3770.2|3772.9|3770.1|3774.9|3772.1|3772.9|3770.1|157
1603927800000|2020-10-28 23:30:00|3773.6|3770.8|3774.9|3772.1|3775.9|3773.1|3772.9|3770.1|121
1603928100000|2020-10-28 23:35:00|3775.6|3772.8|3777.9|3775.1|3778.6|3775.8|3774.7|3771.9|177
1603928400000|2020-10-28 23:40:00|3778.2|3775.4|3775.6|3772.8|3778.2|3775.4|3774.6|3771.8|146
1603928700000|2020-10-28 23:45:00|3776.6|3773.8|3780.6|3777.8|3781.7|3778.9|3775.2|3772.4|157
1603929000000|2020-10-28 23:50:00|3780.7|3777.9|3783.7|3780.9|3785.9|3783.1|3780.6|3777.8|511
1603929300000|2020-10-28 23:55:00|3784.1|3781.3|3784.9|3782.1|3788.2|3785.4|3783.7|3780.9|530
1603929600000|2020-10-29 00:00:00|3785.4|3782.6|3773.7|3770.9|3785.7|3782.9|3760.6|3757.8|3298
1603929900000|2020-10-29 00:05:00|3774.6|3771.8|3774.6|3771.8|3774.7|3771.9|3766.7|3763.9|584
1603930200000|2020-10-29 00:10:00|3774.2|3771.4|3771.6|3768.8|3774.6|3771.8|3767.6|3764.8|510
1603930500000|2020-10-29 00:15:00|3770.8|3768|3776.6|3773.8|3778.9|3776.1|3770.6|3767.8|728
1603930800000|2020-10-29 00:20:00|3776.8|3774|3780.8|3778|3783.6|3780.8|3776.8|3774|583
1603931100000|2020-10-29 00:25:00|3781.6|3778.8|3775.8|3773|3781.6|3778.8|3773.9|3771.1|467
1603931400000|2020-10-29 00:30:00|3775.9|3773.1|3775.8|3773|3777.3|3774.5|3774.6|3771.8|205
1603931700000|2020-10-29 00:35:00|3774.6|3771.8|3771.8|3769|3776.4|3773.6|3768.6|3765.8|387
1603932000000|2020-10-29 00:40:00|3772.4|3769.6|3775.8|3773|3775.8|3773|3769.8|3767|282
1603932300000|2020-10-29 00:45:00|3776.6|3773.8|3773.6|3770.8|3777.6|3774.8|3772.6|3769.8|280
1603932600000|2020-10-29 00:50:00|3773.1|3770.3|3771.8|3769|3774.6|3771.8|3770.6|3767.8|697
1603932900000|2020-10-29 00:55:00|3772.6|3769.8|3767.8|3765|3773.8|3771|3766.6|3763.8|856
1603933200000|2020-10-29 01:00:00|3767.6|3764.8|3773.6|3770.8|3775.3|3772.5|3762.6|3759.8|847
1603933500000|2020-10-29 01:05:00|3773.5|3770.7|3777.6|3774.8|3777.6|3774.8|3770.6|3767.8|896
1603933800000|2020-10-29 01:10:00|3778.3|3775.5|3780.6|3777.8|3781.8|3779|3775.6|3772.8|459
1603934100000|2020-10-29 01:15:00|3780.8|3778|3780.8|3778|3780.8|3778|3776|3773.2|340
1603934400000|2020-10-29 01:20:00|3780.6|3777.8|3774.3|3771.5|3780.8|3778|3771.6|3768.8|429
1603934700000|2020-10-29 01:25:00|3774.1|3771.3|3771.8|3769|3774.8|3772|3771.6|3768.8|161
1603935000000|2020-10-29 01:30:00|3772.5|3769.7|3771.8|3769|3777.8|3775|3770.7|3767.9|316
1603935300000|2020-10-29 01:35:00|3772.2|3769.4|3772.8|3770|3773.7|3770.9|3767.8|3765|255
1603935600000|2020-10-29 01:40:00|3772.7|3769.9|3772.8|3770|3776.8|3774|3772.7|3769.9|298
1603935900000|2020-10-29 01:45:00|3772.7|3769.9|3778.8|3776|3778.8|3776|3771.7|3768.9|286
1603936200000|2020-10-29 01:50:00|3778.7|3775.9|3780.8|3778|3783.8|3781|3777.7|3774.9|417
1603936500000|2020-10-29 01:55:00|3781.5|3778.7|3780.8|3778|3783.7|3780.9|3780.7|3777.9|821
1603936800000|2020-10-29 02:00:00|3781.5|3778.7|3780.8|3778|3781.8|3779|3778.7|3775.9|294
1603937100000|2020-10-29 02:05:00|3781.2|3778.4|3777.7|3774.9|3782.7|3779.9|3775.8|3773|312
1603937400000|2020-10-29 02:10:00|3777|3774.2|3774.7|3771.9|3778.3|3775.5|3773.7|3770.9|231
1603937700000|2020-10-29 02:15:00|3774|3771.2|3772.7|3769.9|3774.8|3772|3772.7|3769.9|174
1603938000000|2020-10-29 02:20:00|3773.4|3770.6|3771.7|3768.9|3773.7|3770.9|3770.7|3767.9|158
1603938300000|2020-10-29 02:25:00|3772.7|3769.9|3772.7|3769.9|3773.2|3770.4|3770.7|3767.9|162
1603938600000|2020-10-29 02:30:00|3772.9|3770.1|3768.9|3766.1|3773.7|3770.9|3767.9|3765.1|298
1603938900000|2020-10-29 02:35:00|3768.7|3765.9|3768.7|3765.9|3770.7|3767.9|3768.7|3765.9|108
1603939200000|2020-10-29 02:40:00|3768.9|3766.1|3759.7|3756.9|3768.9|3766.1|3759.7|3756.9|459
1603939500000|2020-10-29 02:45:00|3759.9|3757.1|3757.9|3755.1|3761.7|3758.9|3755.7|3752.9|627
1603939800000|2020-10-29 02:50:00|3758|3755.2|3758.7|3755.9|3759.9|3757.1|3757|3754.2|151
1603940100000|2020-10-29 02:55:00|3758.9|3756.1|3762.7|3759.9|3762.9|3760.1|3758.7|3755.9|95
1603940400000|2020-10-29 03:00:00|3762.9|3760.1|3758.7|3755.9|3763.7|3760.9|3756.9|3754.1|259
1603940700000|2020-10-29 03:05:00|3758|3755.2|3757.7|3754.9|3759.9|3757.1|3756.7|3753.9|269
1603941000000|2020-10-29 03:10:00|3757.9|3755.1|3750.7|3747.9|3758.7|3755.9|3747.7|3744.9|828
1603941300000|2020-10-29 03:15:00|3750.9|3748.1|3747.9|3745.1|3752.1|3749.3|3746.9|3744.1|397
1603941600000|2020-10-29 03:20:00|3748.2|3745.4|3739.7|3736.9|3749.7|3746.9|3732.7|3729.9|1804
1603941900000|2020-10-29 03:25:00|3740.7|3737.9|3749.4|3746.6|3749.4|3746.6|3739.9|3737.1|435
1603942200000|2020-10-29 03:30:00|3749.2|3746.4|3754.7|3751.9|3754.7|3751.9|3748.7|3745.9|460
1603942500000|2020-10-29 03:35:00|3754.1|3751.3|3753.7|3750.9|3754.9|3752.1|3753.7|3750.9|103
1603942800000|2020-10-29 03:40:00|3753.1|3750.3|3753.7|3750.9|3755.7|3752.9|3751.7|3748.9|259
1603943100000|2020-10-29 03:45:00|3754.4|3751.6|3755.7|3752.9|3756.4|3753.6|3753.7|3750.9|182
1603943400000|2020-10-29 03:50:00|3755.8|3753|3754.8|3752|3756.8|3754|3754.8|3752|157
1603943700000|2020-10-29 03:55:00|3754.4|3751.6|3760.3|3757.5|3761.1|3758.3|3752.9|3750.1|350
1603944000000|2020-10-29 04:00:00|3760.8|3758|3758.9|3756.1|3760.8|3758|3756.8|3754|281
1603944300000|2020-10-29 04:05:00|3759.1|3756.3|3761.9|3759.1|3761.9|3759.1|3757.9|3755.1|201
1603944600000|2020-10-29 04:10:00|3762.8|3760|3761.9|3759.1|3762.9|3760.1|3760.9|3758.1|184
1603944900000|2020-10-29 04:15:00|3762.1|3759.3|3762.9|3760.1|3763.8|3761|3761.9|3759.1|171
1603945200000|2020-10-29 04:20:00|3762.8|3760|3763.8|3761|3763.8|3761|3762.8|3760|166
1603945500000|2020-10-29 04:25:00|3764.1|3761.3|3763.8|3761|3764.1|3761.3|3762.8|3760|190
1603945800000|2020-10-29 04:30:00|3763.9|3761.1|3763.9|3761.1|3765.4|3762.6|3762.9|3760.1|118
1603946100000|2020-10-29 04:35:00|3764.1|3761.3|3765|3762.2|3765.8|3763|3762.3|3759.5|125
1603946400000|2020-10-29 04:40:00|3765.1|3762.3|3766.1|3763.3|3767.1|3764.3|3765.1|3762.3|121
1603946700000|2020-10-29 04:45:00|3766.8|3764|3766.8|3764|3767.1|3764.3|3765.1|3762.3|107
1603947000000|2020-10-29 04:50:00|3766|3763.2|3767|3764.2|3767.1|3764.3|3765|3762.2|76
1603947300000|2020-10-29 04:55:00|3767.8|3765|3767.8|3765|3768.1|3765.3|3766|3763.2|113
1603947600000|2020-10-29 05:00:00|3768.5|3765.7|3760|3757.2|3769|3766.2|3757.5|3754.7|657
1603947900000|2020-10-29 05:05:00|3760.1|3757.3|3756|3753.2|3761|3758.2|3754|3751.2|429
1603948200000|2020-10-29 05:10:00|3756.1|3753.3|3761|3758.2|3762.5|3759.7|3756.1|3753.3|258
1603948500000|2020-10-29 05:15:00|3761.1|3758.3|3762|3759.2|3763.1|3760.3|3758|3755.2|228
1603948800000|2020-10-29 05:20:00|3762.8|3760|3760|3757.2|3763|3760.2|3759|3756.2|109
1603949100000|2020-10-29 05:25:00|3759.8|3757|3761|3758.2|3762|3759.2|3758.2|3755.4|118
1603949400000|2020-10-29 05:30:00|3762.2|3759.4|3761|3758.2|3763|3760.2|3757.2|3754.4|255
1603949700000|2020-10-29 05:35:00|3760.7|3757.9|3765|3762.2|3765|3762.2|3760|3757.2|192
1603950000000|2020-10-29 05:40:00|3765.2|3762.4|3764|3761.2|3766|3763.2|3761.8|3759|275
1603950300000|2020-10-29 05:45:00|3764.2|3761.4|3762|3759.2|3765|3762.2|3759.5|3756.7|340
1603950600000|2020-10-29 05:50:00|3761.8|3759|3762|3759.2|3765|3762.2|3761|3758.2|392
1603950900000|2020-10-29 05:55:00|3762.8|3760|3764|3761.2|3766.8|3764|3762.2|3759.4|327
1603951200000|2020-10-29 06:00:00|3763.8|3761|3759|3756.2|3764.8|3762|3757.8|3755|362
1603951500000|2020-10-29 06:05:00|3758.8|3756|3763.9|3761.1|3763.9|3761.1|3757.8|3755|230
1603951800000|2020-10-29 06:10:00|3764|3761.2|3760|3757.2|3764.5|3761.7|3759.9|3757.1|240
1603952100000|2020-10-29 06:15:00|3760.4|3757.6|3765|3762.2|3766|3763.2|3758.9|3756.1|313
1603952400000|2020-10-29 06:20:00|3765.9|3763.1|3773.9|3771.1|3774.4|3771.6|3764|3761.2|839
1603952700000|2020-10-29 06:25:00|3774|3771.2|3777.9|3775.1|3778|3775.2|3772.5|3769.7|552
1603953000000|2020-10-29 06:30:00|3777|3774.2|3777|3774.2|3779.9|3777.1|3775.9|3773.1|431
1603953300000|2020-10-29 06:35:00|3776.7|3773.9|3773.9|3771.1|3776.9|3774.1|3772.9|3770.1|322
1603953600000|2020-10-29 06:40:00|3774|3771.2|3773.9|3771.1|3776|3773.2|3772.9|3770.1|220
1603953900000|2020-10-29 06:45:00|3774|3771.2|3773.9|3771.1|3777|3774.2|3772.2|3769.4|318
1603954200000|2020-10-29 06:50:00|3774|3771.2|3766.1|3763.3|3775|3772.2|3766.1|3763.3|335
1603954500000|2020-10-29 06:55:00|3765.9|3763.1|3769.2|3766.4|3771.2|3768.4|3765.9|3763.1|378
1603954800000|2020-10-29 07:00:00|3769.1|3766.3|3759.2|3756.4|3770.2|3767.4|3759.2|3756.4|1229
1603955100000|2020-10-29 07:05:00|3759.9|3757.1|3755.1|3752.3|3760.1|3757.3|3753.9|3751.1|834
1603955400000|2020-10-29 07:10:00|3755.4|3752.6|3755.9|3753.1|3756.1|3753.3|3753.9|3751.1|422
1603955700000|2020-10-29 07:15:00|3756.1|3753.3|3750.1|3747.3|3756.1|3753.3|3749.1|3746.3|618
1603956000000|2020-10-29 07:20:00|3750.2|3747.4|3740.2|3737.4|3750.2|3747.4|3736.6|3733.8|1352
1603956300000|2020-10-29 07:25:00|3740.1|3737.3|3742.1|3739.3|3742.2|3739.4|3737.2|3734.4|695
1603956600000|2020-10-29 07:30:00|3741.1|3738.3|3734.1|3731.3|3744.1|3741.3|3734.1|3731.3|888
1603956900000|2020-10-29 07:35:00|3734.2|3731.4|3741.3|3738.5|3743.3|3740.5|3734.2|3731.4|613
1603957200000|2020-10-29 07:40:00|3741.9|3739.1|3741.1|3738.3|3746.3|3743.5|3740.1|3737.3|611
1603957500000|2020-10-29 07:45:00|3741.3|3738.5|3736.1|3733.3|3744.3|3741.5|3731.3|3728.5|1722
1603957800000|2020-10-29 07:50:00|3736.3|3733.5|3731.1|3728.3|3739.3|3736.5|3729.3|3726.5|1309
1603958100000|2020-10-29 07:55:00|3730.8|3728|3738.1|3735.3|3739.9|3737.1|3729.1|3726.3|788
1603958400000|2020-10-29 08:00:00|3737.9|3735.1|3746.3|3743.5|3749.3|3746.5|3737.3|3734.5|1808
1603958700000|2020-10-29 08:05:00|3746.1|3743.3|3738.3|3735.5|3746.4|3743.6|3735.1|3732.3|957
1603959000000|2020-10-29 08:10:00|3738.9|3736.1|3721.3|3718.5|3739.3|3736.5|3720.3|3717.5|2178
1603959300000|2020-10-29 08:15:00|3721.9|3719.1|3719.3|3716.5|3727.1|3724.3|3719.1|3716.3|1416
1603959600000|2020-10-29 08:20:00|3719.9|3717.1|3727|3724.2|3730.3|3727.5|3719.3|3716.5|1082
1603959900000|2020-10-29 08:25:00|3727.1|3724.3|3729.1|3726.3|3730.3|3727.5|3724|3721.2|1417
1603960200000|2020-10-29 08:30:00|3730.3|3727.5|3729.3|3726.5|3737|3734.2|3727|3724.2|2744
1603960500000|2020-10-29 08:35:00|3729.1|3726.3|3721.3|3718.5|3730.3|3727.5|3720.3|3717.5|1163
1603960800000|2020-10-29 08:40:00|3721.1|3718.3|3694.8|3692|3721.1|3718.3|3692.3|3689.5|5525
1603961100000|2020-10-29 08:45:00|3694.5|3691.7|3698.6|3695.8|3701.3|3698.5|3687.5|3684.7|2674
1603961400000|2020-10-29 08:50:00|3698.3|3695.5|3696.1|3693.3|3706.1|3703.3|3693.3|3690.5|1610
1603961700000|2020-10-29 08:55:00|3696.3|3693.5|3672.3|3669.5|3696.3|3693.5|3670.3|3667.5|3750
1603962000000|2020-10-29 09:00:00|3672.1|3669.3|3668.2|3665.4|3680.6|3677.8|3667.7|3664.9|3101
1603962300000|2020-10-29 09:05:00|3667.8|3665|3668.2|3665.4|3669|3666.2|3654.2|3651.4|3826
1603962600000|2020-10-29 09:10:00|3668.3|3665.5|3678.2|3675.4|3681|3678.2|3667.2|3664.4|2452
1603962900000|2020-10-29 09:15:00|3678.3|3675.5|3670.2|3667.4|3683.2|3680.4|3668.3|3665.5|1700
1603963200000|2020-10-29 09:20:00|3670|3667.2|3674.3|3671.5|3677.2|3674.4|3662.8|3660|1509
1603963500000|2020-10-29 09:25:00|3675|3672.2|3661.3|3658.5|3677.3|3674.5|3661.2|3658.4|1044
1603963800000|2020-10-29 09:30:00|3662.3|3659.5|3649.2|3646.4|3665.2|3662.4|3646.7|3643.9|2506
1603964100000|2020-10-29 09:35:00|3648.8|3646|3642.3|3639.5|3652.2|3649.4|3642.3|3639.5|1707
1603964400000|2020-10-29 09:40:00|3641.3|3638.5|3637.3|3634.5|3647.2|3644.4|3636.3|3633.5|1942
1603964700000|2020-10-29 09:45:00|3637.2|3634.4|3629.2|3626.4|3644.3|3641.5|3628|3625.2|2822
1603965000000|2020-10-29 09:50:00|3629.4|3626.6|3625.4|3622.6|3631.4|3628.6|3624.4|3621.6|1168
1603965300000|2020-10-29 09:55:00|3626|3623.2|3639.4|3636.6|3640.4|3637.6|3624.4|3621.6|2180
1603965600000|2020-10-29 10:00:00|3639.7|3636.9|3624.4|3621.6|3640.2|3637.4|3624.4|3621.6|1523
1603965900000|2020-10-29 10:05:00|3624.7|3621.9|3627.2|3624.4|3633.4|3630.6|3624.2|3621.4|1429
1603966200000|2020-10-29 10:10:00|3626.5|3623.7|3593.7|3590.9|3630|3627.2|3592|3589.2|10507
1603966500000|2020-10-29 10:15:00|3594.4|3591.6|3596.5|3593.7|3604.5|3601.7|3589.4|3586.6|4360
1603966800000|2020-10-29 10:20:00|3596.4|3593.6|3608.7|3605.9|3611.7|3608.9|3589.4|3586.6|3817
1603967100000|2020-10-29 10:25:00|3609.4|3606.6|3614.7|3611.9|3615.6|3612.8|3598.6|3595.8|2163
1603967400000|2020-10-29 10:30:00|3614.1|3611.3|3602.2|3599.4|3616.4|3613.6|3597.7|3594.9|1912
1603967700000|2020-10-29 10:35:00|3601.9|3599.1|3612.7|3609.9|3617.7|3614.9|3601.7|3598.9|2159
1603968000000|2020-10-29 10:40:00|3613.4|3610.6|3616.6|3613.8|3617.7|3614.9|3606.7|3603.9|1494
1603968300000|2020-10-29 10:45:00|3616.7|3613.9|3623.7|3620.9|3627.7|3624.9|3614.7|3611.9|2387
1603968600000|2020-10-29 10:50:00|3623.6|3620.8|3622.7|3619.9|3630.7|3627.9|3615.7|3612.9|1658
1603968900000|2020-10-29 10:55:00|3623.2|3620.4|3621.7|3618.9|3626.7|3623.9|3616.7|3613.9|1308
1603969200000|2020-10-29 11:00:00|3620.7|3617.9|3627.7|3624.9|3629.7|3626.9|3617.6|3614.8|1338
1603969500000|2020-10-29 11:05:00|3628.4|3625.6|3622.8|3620|3633.7|3630.9|3621.6|3618.8|1572
1603969800000|2020-10-29 11:10:00|3622.6|3619.8|3620.8|3618|3623.8|3621|3613.8|3611|1287
1603970100000|2020-10-29 11:15:00|3621.4|3618.6|3613.8|3611|3622.8|3620|3613.6|3610.8|1176
1603970400000|2020-10-29 11:20:00|3613.6|3610.8|3610.8|3608|3616.4|3613.6|3608.6|3605.8|1091
1603970700000|2020-10-29 11:25:00|3610.6|3607.8|3606.8|3604|3610.8|3608|3605.8|3603|910
1603971000000|2020-10-29 11:30:00|3606.6|3603.8|3603.6|3600.8|3610.4|3607.6|3598.6|3595.8|1719
1603971300000|2020-10-29 11:35:00|3602.8|3600|3598.8|3596|3608.8|3606|3597.8|3595|1151
1603971600000|2020-10-29 11:40:00|3597.8|3595|3604.8|3602|3605.8|3603|3597.8|3595|1125
1603971900000|2020-10-29 11:45:00|3605.4|3602.6|3603.6|3600.8|3610.6|3607.8|3601.8|3599|1053
1603972200000|2020-10-29 11:50:00|3603.8|3601|3602.6|3599.8|3606.8|3604|3599.6|3596.8|2108
1603972500000|2020-10-29 11:55:00|3602.8|3600|3590.5|3587.7|3604.8|3602|3589.6|3586.8|1959
1603972800000|2020-10-29 12:00:00|3589.8|3587|3590.5|3587.7|3592.6|3589.8|3584.8|3582|3057
1603973100000|2020-10-29 12:05:00|3589.6|3586.8|3578.3|3575.5|3590.6|3587.8|3565.5|3562.7|5156
1603973400000|2020-10-29 12:10:00|3578.5|3575.7|3568.8|3566|3581.5|3578.7|3566|3563.2|2441
1603973700000|2020-10-29 12:15:00|3568.6|3565.8|3561.8|3559|3571.5|3568.7|3559.8|3557|3201
1603974000000|2020-10-29 12:20:00|3560.8|3558|3561.6|3558.8|3566.1|3563.3|3556.8|3554|3283
1603974300000|2020-10-29 12:25:00|3562|3559.2|3558.6|3555.8|3567.6|3564.8|3550.8|3548|2687
1603974600000|2020-10-29 12:30:00|3558.3|3555.5|3562.5|3559.7|3564.5|3561.7|3550.6|3547.8|2854
1603974900000|2020-10-29 12:35:00|3562.1|3559.3|3567.7|3564.9|3569.5|3566.7|3560.5|3557.7|2839
1603975200000|2020-10-29 12:40:00|3567.5|3564.7|3567.7|3564.9|3570.5|3567.7|3557.7|3554.9|2258
1603975500000|2020-10-29 12:45:00|3568.5|3565.7|3563.5|3560.7|3570.7|3567.9|3563.5|3560.7|6112
1603975800000|2020-10-29 12:50:00|3564.1|3561.3|3569.8|3567|3574.7|3571.9|3562.5|3559.7|2511
1603976100000|2020-10-29 12:55:00|3570.5|3567.7|3569.5|3566.7|3570.7|3567.9|3564|3561.2|2161
1603976400000|2020-10-29 13:00:00|3569.2|3566.4|3543.2|3540.4|3569.7|3566.9|3542.8|3540|9751
1603976700000|2020-10-29 13:05:00|3543|3540.2|3545|3542.2|3548.2|3545.4|3534.8|3532|6092
1603977000000|2020-10-29 13:10:00|3545.2|3542.4|3539.7|3536.9|3546.5|3543.7|3523|3520.2|11193
1603977300000|2020-10-29 13:15:00|3539|3536.2|3532.9|3530.1|3539.7|3536.9|3525.2|3522.4|5239
1603977600000|2020-10-29 13:20:00|3532.7|3529.9|3532.9|3530.1|3540.7|3537.9|3527.9|3525.1|2873
1603977900000|2020-10-29 13:25:00|3532.5|3529.7|3534.5|3531.7|3534.9|3532.1|3520|3517.2|6542
1603978200000|2020-10-29 13:30:00|3533.9|3531.1|3542.2|3539.4|3550.2|3547.4|3523.9|3521.1|8490
1603978500000|2020-10-29 13:35:00|3541.9|3539.1|3516|3513.2|3542.9|3540.1|3515.2|3512.4|10010
1603978800000|2020-10-29 13:40:00|3515.4|3512.6|3521.4|3518.6|3523.4|3520.6|3506.2|3503.4|16138
1603979100000|2020-10-29 13:45:00|3521.7|3518.9|3524.6|3521.8|3530.2|3527.4|3513.6|3510.8|4746
1603979400000|2020-10-29 13:50:00|3524.4|3521.6|3539.6|3536.8|3541.2|3538.4|3515.6|3512.8|6431
1603979700000|2020-10-29 13:55:00|3539.4|3536.6|3556.4|3553.6|3564.4|3561.6|3537.4|3534.6|11814
1603980000000|2020-10-29 14:00:00|3556.2|3553.4|3558.2|3555.4|3560.2|3557.4|3541.6|3538.8|6228
1603980300000|2020-10-29 14:05:00|3558.4|3555.6|3575.4|3572.6|3577.7|3574.9|3548.4|3545.6|5626
1603980600000|2020-10-29 14:10:00|3576.1|3573.3|3570.2|3567.4|3578.4|3575.6|3565.2|3562.4|6306
1603980900000|2020-10-29 14:15:00|3570.9|3568.1|3606.9|3604.1|3610.2|3607.4|3570.9|3568.1|9051
1603981200000|2020-10-29 14:20:00|3606.6|3603.8|3612.1|3609.3|3613.6|3610.8|3588.6|3585.8|7346
1603981500000|2020-10-29 14:25:00|3611.8|3609|3591.9|3589.1|3612.6|3609.8|3586.3|3583.5|6389
1603981800000|2020-10-29 14:30:00|3592.3|3589.5|3604.6|3601.8|3614.4|3611.6|3591.4|3588.6|4382
1603982100000|2020-10-29 14:35:00|3605.3|3602.5|3614.4|3611.6|3616.9|3614.1|3598.4|3595.6|4420
1603982400000|2020-10-29 14:40:00|3613.6|3610.8|3622.6|3619.8|3623.4|3620.6|3604.8|3602|5302
1603982700000|2020-10-29 14:45:00|3622.4|3619.6|3610.4|3607.6|3624.4|3621.6|3609.3|3606.5|3045
1603983000000|2020-10-29 14:50:00|3610.3|3607.5|3617.3|3614.5|3622.6|3619.8|3608.6|3605.8|3266
1603983300000|2020-10-29 14:55:00|3617.4|3614.6|3635.8|3633|3636.4|3633.6|3613.4|3610.6|4593
1603983600000|2020-10-29 15:00:00|3635.4|3632.6|3622.5|3619.7|3637.4|3634.6|3622.3|3619.5|3684
1603983900000|2020-10-29 15:05:00|3622.6|3619.8|3626.3|3623.5|3630.1|3627.3|3615.5|3612.7|4265
1603984200000|2020-10-29 15:10:00|3626|3623.2|3632.5|3629.7|3632.5|3629.7|3610.6|3607.8|3756
1603984500000|2020-10-29 15:15:00|3631.5|3628.7|3619.6|3616.8|3632.5|3629.7|3608.5|3605.7|3952
1603984800000|2020-10-29 15:20:00|3620.3|3617.5|3617.6|3614.8|3624.4|3621.5|3614.3|3611.5|2790
1603985100000|2020-10-29 15:25:00|3617.5|3614.7|3617.5|3614.7|3643.5|3640.7|3613.3|3610.5|5929
1603985400000|2020-10-29 15:30:00|3617.3|3614.5|3609.5|3606.7|3619.5|3616.7|3606.5|3603.7|4457
1603985700000|2020-10-29 15:35:00|3609.1|3606.3|3606.5|3603.7|3617.6|3614.8|3602.5|3599.7|3305
1603986000000|2020-10-29 15:40:00|3606.3|3603.5|3606|3603.2|3618.5|3615.7|3602.3|3599.5|2371
1603986300000|2020-10-29 15:45:00|3605.7|3602.9|3617|3614.2|3622.7|3619.9|3600.5|3597.7|2403
1603986600000|2020-10-29 15:50:00|3616.7|3613.9|3610.5|3607.7|3617|3614.2|3607.7|3604.9|1345
1603986900000|2020-10-29 15:55:00|3611|3608.2|3596.3|3593.5|3611.5|3608.7|3593|3590.2|3093
1603987200000|2020-10-29 16:00:00|3597.2|3594.4|3604.3|3601.5|3606.3|3603.5|3593.7|3590.9|1824
1603987500000|2020-10-29 16:05:00|3603.5|3600.7|3618.3|3615.5|3622.3|3619.5|3603.3|3600.5|2346
1603987800000|2020-10-29 16:10:00|3618|3615.2|3613.5|3610.7|3619.3|3616.5|3601.7|3598.9|2219
1603988100000|2020-10-29 16:15:00|3613.3|3610.5|3599.5|3596.7|3613.3|3610.5|3595.3|3592.5|2069
1603988400000|2020-10-29 16:20:00|3599.3|3596.5|3599.8|3597|3601.3|3598.5|3587.3|3584.5|2930
1603988700000|2020-10-29 16:25:00|3599.5|3596.7|3598.8|3596|3609.7|3606.9|3596.7|3593.9|2346
1603989000000|2020-10-29 16:30:00|3599|3596.2|3604|3601.2|3605.8|3603|3591.3|3588.5|6020
1603989300000|2020-10-29 16:35:00|3603.4|3600.6|3605.4|3602.6|3607.2|3604.4|3598.5|3595.7|1344
1603989600000|2020-10-29 16:40:00|3605.2|3602.4|3599.2|3596.4|3611|3608.2|3596.4|3593.6|2137
1603989900000|2020-10-29 16:45:00|3599.4|3596.6|3607|3604.2|3607|3604.2|3595|3592.2|1292
1603990200000|2020-10-29 16:50:00|3606.7|3603.9|3592.2|3589.4|3609.4|3606.6|3592.2|3589.4|2388
1603990500000|2020-10-29 16:55:00|3592.4|3589.6|3591.2|3588.4|3592.4|3589.6|3582|3579.2|3158
1603990800000|2020-10-29 17:00:00|3591|3588.2|3607.2|3604.4|3607.5|3604.7|3590|3587.2|2846
1603991100000|2020-10-29 17:05:00|3606.4|3603.6|3606.2|3603.4|3609|3606.2|3601|3598.2|2029
1603991400000|2020-10-29 17:10:00|3606.4|3603.6|3606.2|3603.4|3611|3608.2|3603|3600.2|1966
1603991700000|2020-10-29 17:15:00|3606|3603.2|3605|3602.2|3611|3608.2|3602.4|3599.6|1353
1603992000000|2020-10-29 17:20:00|3605.2|3602.4|3616|3613.2|3616.7|3613.9|3602|3599.2|1673
1603992300000|2020-10-29 17:25:00|3615.7|3612.9|3633.7|3630.9|3637|3634.2|3613.4|3610.6|3032
1603992600000|2020-10-29 17:30:00|3633.4|3630.6|3635.9|3633.1|3636.1|3633.3|3626.6|3623.8|6157
1603992900000|2020-10-29 17:35:00|3635.7|3632.9|3634.7|3631.9|3640.7|3637.9|3630.7|3627.9|2769
1603993200000|2020-10-29 17:40:00|3634.1|3631.3|3629.7|3626.9|3638.7|3635.9|3628.7|3625.9|1715
1603993500000|2020-10-29 17:45:00|3629.9|3627.1|3628.7|3625.9|3636.5|3633.7|3625.7|3622.9|1831
1603993800000|2020-10-29 17:50:00|3628.5|3625.7|3634.7|3631.9|3639.2|3636.4|3623.1|3620.3|2654
1603994100000|2020-10-29 17:55:00|3633.7|3630.9|3645.6|3642.8|3645.7|3642.9|3629.7|3626.9|4764
1603994400000|2020-10-29 18:00:00|3645.4|3642.6|3660.6|3657.8|3662.4|3659.6|3644.7|3641.9|6762
1603994700000|2020-10-29 18:05:00|3660.7|3657.9|3647.6|3644.8|3662.6|3659.8|3644.6|3641.8|2889
1603995000000|2020-10-29 18:10:00|3647.4|3644.6|3643.7|3640.9|3649.7|3646.9|3641.7|3638.9|3037
1603995300000|2020-10-29 18:15:00|3643.9|3641.1|3637.7|3634.9|3649.7|3646.9|3637.1|3634.3|3622
1603995600000|2020-10-29 18:20:00|3637.1|3634.3|3639.6|3636.8|3650.1|3647.3|3625.1|3622.3|7128
1603995900000|2020-10-29 18:25:00|3640.4|3637.6|3625.7|3622.9|3645.6|3642.8|3624.7|3621.9|9657
1603996200000|2020-10-29 18:30:00|3625.9|3623.1|3642.8|3640|3644.6|3641.8|3625.7|3622.9|5260
1603996500000|2020-10-29 18:35:00|3643.8|3641|3636.9|3634.1|3643.8|3641|3636.8|3634|2743
1603996800000|2020-10-29 18:40:00|3637.1|3634.3|3638.9|3636.1|3640.1|3637.3|3636.8|3634|1026
1603997100000|2020-10-29 18:45:00|3638.8|3636|3639.9|3637.1|3640.8|3638|3633.1|3630.3|1005
1603997400000|2020-10-29 18:50:00|3640.1|3637.3|3641.9|3639.1|3642.1|3639.3|3638.9|3636.1|815
1603997700000|2020-10-29 18:55:00|3641.1|3638.3|3638.8|3636|3645.1|3642.3|3635.1|3632.3|1154
1603998000000|2020-10-29 19:00:00|3638.1|3635.3|3639.9|3637.1|3642.9|3640.1|3632.8|3630|1497
1603998300000|2020-10-29 19:05:00|3639.8|3637|3643.8|3641|3646.1|3643.3|3638.1|3635.3|1013
1603998600000|2020-10-29 19:10:00|3644|3641.2|3648.1|3645.3|3649.1|3646.3|3643.8|3641|570
1603998900000|2020-10-29 19:15:00|3648|3645.2|3644.1|3641.3|3648.1|3645.3|3642.1|3639.3|623
1603999200000|2020-10-29 19:20:00|3644|3641.2|3648|3645.2|3649.8|3647|3643.8|3641|614
1603999500000|2020-10-29 19:25:00|3647.8|3645|3647|3644.2|3651|3648.2|3645.8|3643|686
1603999800000|2020-10-29 19:30:00|3647.1|3644.3|3649.8|3647|3653.8|3651|3646.8|3644|1075
1604000100000|2020-10-29 19:35:00|3649.1|3646.3|3655.2|3652.4|3657.9|3654|3648.8|3646|1984
1604000400000|2020-10-29 19:40:00|3655|3652.2|3650|3647.2|3655.2|3652.4|3649.2|3646.4|567
1604000700000|2020-10-29 19:45:00|3650.2|3647.4|3653.8|3651|3655.2|3652.4|3649|3646.2|389
1604001000000|2020-10-29 19:50:00|3653.2|3650.4|3651.8|3649|3654.2|3651.4|3648.8|3646|590
1604001300000|2020-10-29 19:55:00|3651.5|3648.7|3639.8|3637|3651.5|3648.7|3639.8|3637|1417
1604001600000|2020-10-29 20:00:00|3639.2|3636.4|3638.8|3636|3641.8|3639|3638|3635.2|402
1604001900000|2020-10-29 20:05:00|3639|3636.2|3643.6|3640.8|3645.8|3643|3638.8|3636|704
1604002200000|2020-10-29 20:10:00|3643.8|3641|3641|3638.2|3645.2|3642.4|3639.8|3637|482
1604002500000|2020-10-29 20:15:00|3641.8|3639|3642.8|3640|3643|3640.2|3640.8|3638|189
1604002800000|2020-10-29 20:20:00|3643|3640.2|3642.8|3640|3644.5|3641.7|3641.8|3639|116
1604003100000|2020-10-29 20:25:00|3643|3640.2|3637.2|3634.4|3643.8|3641|3637|3634.2|567
1604003400000|2020-10-29 20:30:00|3637|3634.2|3625|3622.2|3639.2|3636.4|3623.2|3620.4|890
1604003700000|2020-10-29 20:35:00|3625.2|3622.4|3622|3619.2|3625.8|3623|3619.8|3617|1385
1604004000000|2020-10-29 20:40:00|3621.8|3619|3621.9|3619.1|3625|3622.2|3620.9|3618.1|222
1604004300000|2020-10-29 20:45:00|3622|3619.2|3621|3618.2|3626.2|3623.4|3620.9|3618.1|455
1604004600000|2020-10-29 20:50:00|3620.9|3618.1|3622.9|3620.1|3623|3620.2|3619.9|3617.1|249
1604004900000|2020-10-29 20:55:00|3622.5|3619.7|3623.9|3621.1|3623.9|3621.1|3617.9|3615.1|632
1604008800000|2020-10-29 22:00:00|3620.2|3617.4|3620.7|3617.9|3626.8|3620.9|3619.2|3616.3|473
1604009100000|2020-10-29 22:05:00|3621.4|3618.6|3616.7|3613.9|3624.7|3621.9|3616.7|3613.9|156
1604009400000|2020-10-29 22:10:00|3617.7|3614.9|3611.7|3608.9|3617.7|3614.9|3608.9|3606.1|447
1604009700000|2020-10-29 22:15:00|3611.9|3609.1|3614.7|3611.9|3618.1|3615.3|3611.4|3608.6|142
1604010000000|2020-10-29 22:20:00|3615.4|3612.6|3612.7|3609.9|3617.7|3614.9|3611.7|3608.9|176
1604010300000|2020-10-29 22:25:00|3612.4|3609.6|3607.8|3605|3612.4|3609.6|3603.6|3600.8|195
1604010600000|2020-10-29 22:30:00|3607.4|3604.6|3614.1|3611.3|3615.8|3613|3602.3|3599.5|397
1604010900000|2020-10-29 22:35:00|3613.9|3611.1|3613.8|3611|3616.8|3614|3613.1|3610.3|66
1604011200000|2020-10-29 22:40:00|3614.4|3611.6|3615.9|3613.1|3617.8|3615|3613.9|3611.1|98
1604011500000|2020-10-29 22:45:00|3615.6|3612.8|3620.9|3618.1|3621.9|3619.1|3615.6|3612.8|110
1604011800000|2020-10-29 22:50:00|3620.8|3618|3625.9|3623.1|3626.3|3623.5|3620.8|3618|270
1604012100000|2020-10-29 22:55:00|3626.8|3624|3624|3621.2|3629.8|3627|3624|3621.2|216
1604012400000|2020-10-29 23:00:00|3624.6|3621.8|3626|3623.2|3628|3625.2|3621|3618.2|149
1604012700000|2020-10-29 23:05:00|3625.5|3622.7|3629|3626.2|3631|3628.2|3625.5|3622.7|145
1604013000000|2020-10-29 23:10:00|3628.8|3626|3628.8|3626|3630|3627.2|3627|3624.2|47
1604013300000|2020-10-29 23:15:00|3629|3626.2|3632|3629.2|3632.5|3629.7|3627|3624.2|93
1604013600000|2020-10-29 23:20:00|3631.6|3628.8|3629|3626.2|3631.6|3628.8|3629|3626.2|57
1604013900000|2020-10-29 23:25:00|3628.3|3625.5|3626.8|3624|3628.3|3625.5|3625.8|3623|56
1604014200000|2020-10-29 23:30:00|3627|3624.2|3632.8|3630|3635|3632.2|3627|3624.2|132
1604014500000|2020-10-29 23:35:00|3632.2|3629.4|3626|3623.2|3632.3|3629.5|3626|3623.2|107
1604014800000|2020-10-29 23:40:00|3626.3|3623.5|3625.8|3623|3628|3625.2|3624.8|3622|83
1604015100000|2020-10-29 23:45:00|3626.3|3623.5|3631.8|3629|3632.3|3629.5|3626.3|3623.5|107
1604015400000|2020-10-29 23:50:00|3630.8|3628|3628.8|3626|3631.3|3628.5|3627.8|3625|78
1604015700000|2020-10-29 23:55:00|3628.6|3625.8|3630.8|3628|3633.5|3630.7|3627.8|3625|145
1604016000000|2020-10-30 00:00:00|3631.1|3628.3|3638|3635.2|3638|3635.2|3627|3624.2|1174
1604016300000|2020-10-30 00:05:00|3638.8|3636|3638|3635.2|3640|3637.2|3638|3635.2|596
1604016600000|2020-10-30 00:10:00|3638.3|3635.5|3641.8|3639|3641.8|3639|3637.2|3634.4|325
1604016900000|2020-10-30 00:15:00|3641.5|3638.7|3639.3|3636.5|3642|3639.2|3636|3633.2|430
1604017200000|2020-10-30 00:20:00|3639.7|3636.9|3639.7|3636.9|3641.8|3639|3636.7|3633.9|190
1604017500000|2020-10-30 00:25:00|3639.8|3637|3636.8|3634|3640.8|3638|3635.8|3633|208
1604017800000|2020-10-30 00:30:00|3636.7|3633.9|3636.8|3634|3637.7|3634.9|3632.7|3629.9|218
1604018100000|2020-10-30 00:35:00|3636|3633.2|3639.9|3637.1|3641|3638.2|3634.8|3632|256
1604018400000|2020-10-30 00:40:00|3639.7|3636.9|3635.9|3633.1|3639.7|3636.9|3635.9|3633.1|134
1604018700000|2020-10-30 00:45:00|3636.9|3634.1|3638.9|3636.1|3641|3638.2|3635.9|3633.1|218
1604019000000|2020-10-30 00:50:00|3638.7|3635.9|3635.9|3633.1|3638.9|3636.1|3635.7|3632.9|154
1604019300000|2020-10-30 00:55:00|3635.7|3632.9|3634.9|3632.1|3635.9|3633.1|3632.9|3630.1|336
1604019600000|2020-10-30 01:00:00|3634|3631.2|3646|3643.2|3650|3647.2|3634|3631.2|1023
1604019900000|2020-10-30 01:05:00|3646.4|3643.6|3654.1|3651.3|3654.1|3651.3|3646.2|3643.4|660
1604020200000|2020-10-30 01:10:00|3654.7|3651.9|3653.1|3650.3|3654.7|3651.9|3650.1|3647.3|364
1604020500000|2020-10-30 01:15:00|3652.9|3650.1|3649.1|3646.3|3654.1|3651.3|3647.1|3644.3|280
1604020800000|2020-10-30 01:20:00|3649.7|3646.9|3643.1|3640.3|3649.9|3647.1|3641.9|3639.1|227
1604021100000|2020-10-30 01:25:00|3643.7|3640.9|3640.6|3637.8|3646.1|3643.3|3639.9|3637.1|400
1604021400000|2020-10-30 01:30:00|3640.9|3638.1|3645.6|3642.8|3647.1|3644.3|3639.9|3637.1|346
1604021700000|2020-10-30 01:35:00|3645.3|3642.5|3653.1|3650.3|3654.9|3652.1|3642.1|3639.3|397
1604022000000|2020-10-30 01:40:00|3653.7|3650.9|3654.1|3651.3|3656.1|3653.3|3651.1|3648.3|405
1604022300000|2020-10-30 01:45:00|3654.7|3651.9|3652.1|3649.3|3657.1|3654.3|3652.1|3649.3|307
1604022600000|2020-10-30 01:50:00|3652.7|3649.9|3651.1|3648.3|3655.1|3652.3|3649.1|3646.3|365
1604022900000|2020-10-30 01:55:00|3650.1|3647.3|3656.1|3653.3|3657.4|3654.6|3650.1|3647.3|1188
1604023200000|2020-10-30 02:00:00|3655.4|3652.6|3660.3|3657.5|3661.1|3658.3|3654.1|3651.3|601
1604023500000|2020-10-30 02:05:00|3660.5|3657.7|3664.5|3661.7|3672.7|3669.9|3660.3|3657.5|1937
1604023800000|2020-10-30 02:10:00|3664.3|3661.5|3671.1|3668.3|3672.1|3669.3|3664.1|3661.3|463
1604024100000|2020-10-30 02:15:00|3670.8|3668|3666.3|3663.5|3672.1|3669.3|3665.3|3662.5|256
1604024400000|2020-10-30 02:20:00|3667.3|3664.5|3661.3|3658.5|3668.3|3665.5|3660.3|3657.5|484
1604024700000|2020-10-30 02:25:00|3660.6|3657.8|3664.3|3661.5|3666.5|3663.7|3660.5|3657.7|260
1604025000000|2020-10-30 02:30:00|3663.7|3660.9|3665.5|3662.7|3669.5|3666.7|3662.3|3659.5|530
1604025300000|2020-10-30 02:35:00|3665.3|3662.5|3666.3|3663.5|3668.1|3665.3|3664.3|3661.5|182
1604025600000|2020-10-30 02:40:00|3666.5|3663.7|3668.5|3665.7|3671.3|3668.5|3665.5|3662.7|253
1604025900000|2020-10-30 02:45:00|3668.8|3666|3669.5|3666.7|3670.5|3667.7|3667.3|3664.5|222
1604026200000|2020-10-30 02:50:00|3669.8|3667|3663.5|3660.7|3671.5|3668.7|3662.5|3659.7|296
1604026500000|2020-10-30 02:55:00|3663.3|3660.5|3663.3|3660.5|3665.3|3662.5|3661.5|3658.7|242
1604026800000|2020-10-30 03:00:00|3663|3660.2|3659.5|3656.7|3663.3|3660.5|3658.5|3655.7|242
1604027100000|2020-10-30 03:05:00|3659.3|3656.5|3654.5|3651.7|3661.5|3658.7|3653.5|3650.7|446
1604027400000|2020-10-30 03:10:00|3655.1|3652.3|3652.3|3649.5|3655.8|3653|3650.5|3647.7|362
1604027700000|2020-10-30 03:15:00|3652.1|3649.3|3651.8|3649|3652.3|3649.5|3648.1|3645.3|257
1604028000000|2020-10-30 03:20:00|3651.5|3648.7|3657.3|3654.5|3658.3|3655.5|3651.3|3648.5|183
1604028300000|2020-10-30 03:25:00|3658|3655.2|3646.3|3643.5|3658.2|3655.4|3646.3|3643.5|470
1604028600000|2020-10-30 03:30:00|3645.8|3643|3650.3|3647.5|3651.5|3648.7|3645.3|3642.5|210
1604028900000|2020-10-30 03:35:00|3650.2|3647.4|3645.3|3642.5|3650.5|3647.7|3644.2|3641.4|282
1604029200000|2020-10-30 03:40:00|3645.7|3642.9|3647.2|3644.4|3649.2|3646.4|3645.3|3642.5|152
1604029500000|2020-10-30 03:45:00|3646.5|3643.7|3649.4|3646.6|3650.2|3647.4|3645.2|3642.4|196
1604029800000|2020-10-30 03:50:00|3649.2|3646.4|3650.7|3647.9|3651.4|3648.6|3648.4|3645.6|144
1604030100000|2020-10-30 03:55:00|3650.4|3647.6|3651.2|3648.4|3652.2|3649.4|3650.2|3647.4|76
1604030400000|2020-10-30 04:00:00|3650.5|3647.7|3654.7|3651.9|3654.7|3651.9|3650.2|3647.4|308
1604030700000|2020-10-30 04:05:00|3654.4|3651.6|3655.4|3652.6|3655.4|3652.6|3653.4|3650.6|74
1604031000000|2020-10-30 04:10:00|3655.2|3652.4|3650.2|3647.4|3655.2|3652.4|3649.2|3646.4|275
1604031300000|2020-10-30 04:15:00|3650.4|3647.6|3651.6|3648.8|3652.2|3649.4|3649.6|3646.8|65
1604031600000|2020-10-30 04:20:00|3651.9|3649.1|3649.6|3646.8|3652.4|3649.6|3649.6|3646.8|148
1604031900000|2020-10-30 04:25:00|3650.2|3647.4|3642.4|3639.6|3650.6|3647.8|3642.2|3639.4|369
1604032200000|2020-10-30 04:30:00|3643.2|3640.4|3643.4|3640.6|3646.6|3643.8|3642.6|3639.8|216
1604032500000|2020-10-30 04:35:00|3643.6|3640.8|3642.6|3639.8|3646.2|3643.4|3642.4|3639.6|170
1604032800000|2020-10-30 04:40:00|3641.6|3638.8|3644.4|3641.6|3644.6|3641.8|3641.6|3638.8|135
1604033100000|2020-10-30 04:45:00|3644.6|3641.8|3641.6|3638.8|3644.6|3641.8|3641.4|3638.6|102
1604033400000|2020-10-30 04:50:00|3641.4|3638.6|3638.6|3635.8|3641.6|3638.8|3638.4|3635.6|166
1604033700000|2020-10-30 04:55:00|3638.4|3635.6|3637.4|3634.6|3640.4|3637.6|3635.4|3632.6|436
1604034000000|2020-10-30 05:00:00|3637.6|3634.8|3633.4|3630.6|3639.2|3636.4|3631.6|3628.8|492
1604034300000|2020-10-30 05:05:00|3633.6|3630.8|3632.1|3629.3|3634.9|3632.1|3631.2|3628.4|323
1604034600000|2020-10-30 05:10:00|3632.4|3629.6|3620.9|3618.1|3632.6|3629.8|3620.8|3618|800
1604034900000|2020-10-30 05:15:00|3621.2|3618.4|3610.4|3607.6|3623.2|3620.4|3609.2|3606.4|1495
1604035200000|2020-10-30 05:20:00|3610.6|3607.8|3608.4|3605.6|3613.6|3610.8|3605.6|3602.8|576
1604035500000|2020-10-30 05:25:00|3608.6|3605.8|3605.4|3602.6|3610.4|3607.6|3604.9|3602.1|562
1604035800000|2020-10-30 05:30:00|3605.2|3602.4|3585.9|3583.1|3606.3|3603.5|3585.4|3582.6|2830
1604036100000|2020-10-30 05:35:00|3585.6|3582.8|3587.6|3584.8|3592.6|3589.8|3580.3|3577.5|1596
1604036400000|2020-10-30 05:40:00|3588.3|3585.5|3581.4|3578.6|3588.4|3585.6|3580.3|3577.5|1203
1604036700000|2020-10-30 05:45:00|3582.1|3579.3|3571.4|3568.6|3586.3|3583.5|3571.4|3568.6|1332
1604037000000|2020-10-30 05:50:00|3571.3|3568.5|3568.5|3565.7|3576.4|3573.6|3566.4|3563.6|1312
1604037300000|2020-10-30 05:55:00|3569.3|3566.5|3565.5|3562.7|3570.3|3567.5|3556.5|3553.7|1651
1604037600000|2020-10-30 06:00:00|3564.8|3562|3558.5|3555.7|3566.5|3563.7|3556.3|3553.5|1230
1604037900000|2020-10-30 06:05:00|3558.6|3555.8|3560.5|3557.7|3564.3|3561.5|3556.6|3553.8|787
1604038200000|2020-10-30 06:10:00|3560.1|3557.3|3562.5|3559.7|3563.6|3560.8|3549.5|3546.7|1369
1604038500000|2020-10-30 06:15:00|3562.6|3559.8|3575.7|3572.9|3577|3574.2|3560.5|3557.7|1223
1604038800000|2020-10-30 06:20:00|3575.5|3572.7|3598.5|3595.7|3598.5|3595.7|3574.5|3571.7|1639
1604039100000|2020-10-30 06:25:00|3597.8|3595|3585.7|3582.9|3600.5|3597.7|3581.7|3578.9|1122
1604039400000|2020-10-30 06:30:00|3586.3|3583.5|3595.5|3592.7|3602.5|3599.7|3585.2|3582.4|1136
1604039700000|2020-10-30 06:35:00|3596.3|3593.5|3614.5|3611.7|3614.5|3611.7|3593.3|3590.5|1147
1604040000000|2020-10-30 06:40:00|3614.3|3611.5|3616.7|3613.9|3624.5|3621.7|3614.3|3611.5|1107
1604040300000|2020-10-30 06:45:00|3616.5|3613.7|3610.3|3607.5|3617.5|3614.7|3601.7|3598.9|1003
1604040600000|2020-10-30 06:50:00|3610.5|3607.7|3597.5|3594.7|3611.5|3608.7|3597.3|3594.5|545
1604040900000|2020-10-30 06:55:00|3598.1|3595.3|3595.5|3592.7|3600.5|3597.7|3591.3|3588.5|862
1604041200000|2020-10-30 07:00:00|3595.3|3592.5|3594.5|3591.7|3607.5|3604.7|3591.3|3588.5|971
1604041500000|2020-10-30 07:05:00|3593.9|3591.1|3591|3588.2|3597.3|3594.5|3590.3|3587.5|396
1604041800000|2020-10-30 07:10:00|3590.7|3587.9|3585.5|3582.7|3592.5|3589.7|3582.5|3579.7|672
1604042100000|2020-10-30 07:15:00|3585.8|3583|3576.5|3573.7|3587.1|3584.3|3575.3|3572.5|817
1604042400000|2020-10-30 07:20:00|3577.2|3574.4|3575.5|3572.7|3585.3|3582.5|3572.7|3569.9|1266
1604042700000|2020-10-30 07:25:00|3575.3|3572.5|3585.5|3582.7|3586.3|3583.5|3572.5|3569.7|669
1604043000000|2020-10-30 07:30:00|3585.7|3582.9|3598.5|3595.7|3602.5|3599.7|3585.5|3582.7|763
1604043300000|2020-10-30 07:35:00|3599.2|3596.4|3609.5|3606.7|3610.5|3607.7|3598.5|3595.7|769
1604043600000|2020-10-30 07:40:00|3609.3|3606.5|3600.5|3597.7|3609.5|3606.7|3597.4|3594.6|588
1604043900000|2020-10-30 07:45:00|3600.4|3597.6|3598.7|3595.9|3609.5|3606.7|3598|3595.2|606
1604044200000|2020-10-30 07:50:00|3599.4|3596.6|3596.5|3593.7|3600.5|3597.7|3592.5|3589.7|748
1604044500000|2020-10-30 07:55:00|3596.4|3593.6|3597.4|3594.6|3602.5|3599.7|3594.4|3591.6|487
1604044800000|2020-10-30 08:00:00|3597.5|3594.7|3614.4|3611.6|3615.6|3612.8|3596.4|3593.6|1384
1604045100000|2020-10-30 08:05:00|3613.7|3610.9|3622.7|3619.9|3624.4|3621.6|3610.6|3607.8|1704
1604045400000|2020-10-30 08:10:00|3622.6|3619.8|3632.6|3629.8|3636.6|3633.8|3619.2|3616.4|1951
1604045700000|2020-10-30 08:15:00|3632.4|3629.6|3629.6|3626.8|3636.4|3633.6|3626.2|3623.4|1998
1604046000000|2020-10-30 08:20:00|3629.4|3626.6|3627.4|3624.6|3630.7|3627.9|3622.7|3619.9|1098
1604046300000|2020-10-30 08:25:00|3627.1|3624.3|3633.2|3630.4|3638.1|3635.3|3626.6|3623.8|2223
1604046600000|2020-10-30 08:30:00|3633.6|3630.8|3634.6|3631.8|3641.1|3638.3|3630.6|3627.8|1717
1604046900000|2020-10-30 08:35:00|3635.1|3632.3|3642.6|3639.8|3643.4|3640.6|3634.6|3631.8|954
1604047200000|2020-10-30 08:40:00|3642.9|3640.1|3638.6|3635.8|3643.4|3640.6|3636.4|3633.6|830
1604047500000|2020-10-30 08:45:00|3638.4|3635.6|3649.8|3647|3661.4|3658.6|3636.6|3633.8|3052
1604047800000|2020-10-30 08:50:00|3649.6|3646.8|3641.8|3639|3654.8|3652|3641.1|3638.3|1540
1604048100000|2020-10-30 08:55:00|3641.6|3638.8|3636.8|3634|3643.8|3641|3636.8|3634|1758
1604048400000|2020-10-30 09:00:00|3635.8|3633|3636.6|3633.8|3640.8|3638|3632.3|3629.5|1381
1604048700000|2020-10-30 09:05:00|3636.8|3634|3629.4|3626.6|3637.4|3634.6|3621.6|3618.8|1612
1604049000000|2020-10-30 09:10:00|3628.8|3626|3634.8|3632|3635.4|3632.6|3621.6|3618.8|838
1604049300000|2020-10-30 09:15:00|3634.6|3631.8|3655.8|3653|3656.2|3653.4|3629.8|3627|1603
1604049600000|2020-10-30 09:20:00|3656.1|3653.3|3654.6|3651.8|3657.6|3654.8|3650.6|3647.8|1420
1604049900000|2020-10-30 09:25:00|3654.4|3651.6|3651.8|3649|3654.8|3652|3642.6|3639.8|1022
1604050200000|2020-10-30 09:30:00|3651.6|3648.8|3647.6|3644.8|3656.4|3653.6|3644.6|3641.8|824
1604050500000|2020-10-30 09:35:00|3647.4|3644.6|3645.6|3642.8|3648.8|3646|3642.8|3640|849
1604050800000|2020-10-30 09:40:00|3645.1|3642.3|3653.6|3650.8|3656.8|3654|3641.8|3639|1187
1604051100000|2020-10-30 09:45:00|3653.4|3650.6|3659.6|3656.8|3659.6|3656.8|3649.6|3646.8|673
1604051400000|2020-10-30 09:50:00|3659.1|3656.3|3660.8|3658|3667.8|3665|3658.3|3655.5|1691
1604051700000|2020-10-30 09:55:00|3660.6|3657.8|3656.6|3653.8|3661.8|3659|3654.8|3652|562
1604052000000|2020-10-30 10:00:00|3656.3|3653.5|3647.1|3644.3|3656.8|3654|3645.6|3642.8|1069
1604052300000|2020-10-30 10:05:00|3647.5|3644.7|3647.6|3644.8|3651.8|3649|3640.5|3637.7|1323
1604052600000|2020-10-30 10:10:00|3647.3|3644.5|3642.8|3640|3647.6|3644.8|3635.5|3632.7|1212
1604052900000|2020-10-30 10:15:00|3642.7|3639.9|3624.8|3622|3642.7|3639.9|3622.8|3620|1343
1604053200000|2020-10-30 10:20:00|3624.7|3621.9|3617.7|3614.9|3627.8|3625|3614.7|3611.9|1438
1604053500000|2020-10-30 10:25:00|3617.8|3615|3632.8|3630|3633.8|3631|3615.2|3612.4|1417
1604053800000|2020-10-30 10:30:00|3632.7|3629.9|3635|3632.2|3636.4|3633.6|3627|3624.2|1491
1604054100000|2020-10-30 10:35:00|3635.5|3632.7|3623|3620.2|3637.2|3634.4|3621.2|3618.4|928
1604054400000|2020-10-30 10:40:00|3622.9|3620.1|3611|3608.2|3623|3620.2|3578.9|3576.1|5313
1604054700000|2020-10-30 10:45:00|3610.7|3607.9|3612|3609.2|3619.2|3616.4|3605|3602.2|1770
1604055000000|2020-10-30 10:50:00|3612.4|3609.6|3630.7|3627.9|3631.7|3628.9|3609.9|3607.1|2225
1604055300000|2020-10-30 10:55:00|3631.5|3628.7|3635.7|3632.9|3636.7|3633.9|3620.7|3617.9|1376
1604055600000|2020-10-30 11:00:00|3635.4|3632.6|3643.7|3640.9|3646.7|3643.9|3634.7|3631.9|1923
1604055900000|2020-10-30 11:05:00|3642.7|3639.9|3644.7|3641.9|3649|3646.2|3641.5|3638.7|1089
1604056200000|2020-10-30 11:10:00|3644.5|3641.7|3641.7|3638.9|3648.7|3645.9|3637.5|3634.7|850
1604056500000|2020-10-30 11:15:00|3641.1|3638.3|3643.9|3641.1|3648.7|3645.9|3639.7|3636.9|913
1604056800000|2020-10-30 11:20:00|3643.7|3640.9|3639.7|3636.9|3644.7|3641.9|3636.2|3633.4|730
1604057100000|2020-10-30 11:25:00|3640|3637.2|3628.7|3625.9|3644|3641.2|3628.5|3625.7|748
1604057400000|2020-10-30 11:30:00|3628.5|3625.7|3628.7|3625.9|3637.3|3634.5|3627.5|3624.7|824
1604057700000|2020-10-30 11:35:00|3627.9|3625.1|3628.7|3625.9|3630.5|3627.7|3623.7|3620.9|1294
1604058000000|2020-10-30 11:40:00|3628.5|3625.7|3629.7|3626.9|3633.5|3630.7|3625.7|3622.9|680
1604058300000|2020-10-30 11:45:00|3630|3627.2|3620.7|3617.9|3630.5|3627.7|3619.5|3616.7|1413
1604058600000|2020-10-30 11:50:00|3620.5|3617.7|3621.7|3618.9|3622.5|3619.7|3616.7|3613.9|535
1604058900000|2020-10-30 11:55:00|3621.5|3618.7|3615.7|3612.9|3623.5|3620.7|3615.7|3612.9|1109
1604059200000|2020-10-30 12:00:00|3616.5|3613.7|3619.7|3616.9|3623.5|3620.7|3612.5|3609.7|1296
1604059500000|2020-10-30 12:05:00|3619.6|3616.8|3625.7|3622.9|3625.7|3622.9|3613.1|3610.3|1534
1604059800000|2020-10-30 12:10:00|3625.6|3622.8|3621.7|3618.9|3626.7|3623.9|3617.7|3614.9|737
1604060100000|2020-10-30 12:15:00|3621.6|3618.8|3615.7|3612.9|3625.6|3622.8|3610.9|3608.1|1606
1604060400000|2020-10-30 12:20:00|3615.6|3612.8|3615.6|3612.8|3616.7|3613.9|3610.8|3608|1086
1604060700000|2020-10-30 12:25:00|3615.8|3613|3632.8|3630|3633.8|3631|3615.8|3613|2058
1604061000000|2020-10-30 12:30:00|3631.9|3629.1|3619.8|3617|3633.8|3631|3619.8|3617|1213
1604061300000|2020-10-30 12:35:00|3620.6|3617.8|3616.8|3614|3621.8|3619|3614.6|3611.8|1532
1604061600000|2020-10-30 12:40:00|3617.6|3614.8|3621.4|3618.6|3622.2|3619.4|3612.6|3609.8|2202
1604061900000|2020-10-30 12:45:00|3621.2|3618.4|3624.4|3621.6|3625.6|3622.8|3616.4|3613.6|773
1604062200000|2020-10-30 12:50:00|3624.7|3621.9|3628.4|3625.6|3629.4|3626.6|3619.4|3616.6|647
1604062500000|2020-10-30 12:55:00|3627.8|3625|3626.4|3623.6|3632.4|3629.6|3621.4|3618.6|1609
1604062800000|2020-10-30 13:00:00|3625.8|3623|3592.8|3590|3626.4|3623.6|3589.6|3586.8|6417
1604063100000|2020-10-30 13:05:00|3592.6|3589.8|3610|3607.2|3615.6|3612.8|3588.6|3585.8|3557
1604063400000|2020-10-30 13:10:00|3610.6|3607.8|3606.6|3603.8|3610.8|3608|3597|3594.2|2208
1604063700000|2020-10-30 13:15:00|3606.8|3604|3598.8|3596|3610.8|3608|3595.6|3592.8|1660
1604064000000|2020-10-30 13:20:00|3597.8|3595|3594|3591.2|3602|3599.2|3591.6|3588.8|2106
1604064300000|2020-10-30 13:25:00|3593.8|3591|3594.8|3592|3598|3595.2|3587|3584.2|1528
1604064600000|2020-10-30 13:30:00|3595|3592.2|3591.6|3588.8|3610.6|3607.8|3590|3587.2|6508
1604064900000|2020-10-30 13:35:00|3591.8|3589|3592.8|3590|3597.8|3595|3582.6|3579.8|3319
1604065200000|2020-10-30 13:40:00|3593|3590.2|3578.5|3575.7|3593|3590.2|3576.6|3573.8|3248
1604065500000|2020-10-30 13:45:00|3578.2|3575.4|3580.8|3578|3593.6|3590.8|3577|3574.2|2667
1604065800000|2020-10-30 13:50:00|3580|3577.2|3571.8|3569|3581.8|3579|3568|3565.2|3843
1604066100000|2020-10-30 13:55:00|3571.2|3568.4|3585.6|3582.8|3589.8|3587|3571|3568.2|2265
1604066400000|2020-10-30 14:00:00|3585.5|3582.7|3586|3583.2|3589|3586.2|3580.3|3577.5|2163
1604066700000|2020-10-30 14:05:00|3585.8|3583|3578.8|3576|3593.6|3590.8|3575.6|3572.8|2235
1604067000000|2020-10-30 14:10:00|3579|3576.2|3569|3566.2|3584|3581.2|3565.6|3562.8|3213
1604067300000|2020-10-30 14:15:00|3568.8|3566|3564|3561.2|3574.7|3571.9|3561|3558.2|2348
1604067600000|2020-10-30 14:20:00|3564.8|3562|3556|3553.2|3565|3562.2|3555|3552.2|2667
1604067900000|2020-10-30 14:25:00|3556.3|3553.5|3563|3560.2|3569|3566.2|3555|3552.2|2887
1604068200000|2020-10-30 14:30:00|3563.3|3560.5|3559|3556.2|3567|3564.2|3555|3552.2|2222
1604068500000|2020-10-30 14:35:00|3558.7|3555.9|3575|3572.2|3576|3573.2|3550.4|3547.6|4589
1604068800000|2020-10-30 14:40:00|3574.9|3572.1|3564|3561.2|3574.9|3572.1|3557|3554.2|3046
1604069100000|2020-10-30 14:45:00|3564.4|3561.6|3567.9|3565.1|3571.4|3568.6|3559.7|3556.9|2047
1604069400000|2020-10-30 14:50:00|3567.2|3564.4|3574.1|3571.3|3576.9|3574.1|3563.1|3560.3|1951
1604069700000|2020-10-30 14:55:00|3573.4|3570.6|3559.1|3556.3|3576.1|3573.3|3559.1|3556.3|2341
1604070000000|2020-10-30 15:00:00|3559.7|3556.9|3571.1|3568.3|3574.7|3571.9|3559.1|3556.3|2635
1604070300000|2020-10-30 15:05:00|3571.4|3568.6|3561.1|3558.3|3574.1|3571.3|3561.1|3558.3|2204
1604070600000|2020-10-30 15:10:00|3561.3|3558.5|3572.1|3569.3|3577.1|3574.3|3561.3|3558.5|1884
1604070900000|2020-10-30 15:15:00|3571.7|3568.9|3556.5|3553.7|3573.1|3570.3|3555.5|3552.7|6284
1604071200000|2020-10-30 15:20:00|3555.5|3552.7|3561.5|3558.7|3563.3|3560.5|3542.5|3539.7|5521
1604071500000|2020-10-30 15:25:00|3561.3|3558.5|3549.5|3546.7|3561.3|3558.5|3549.5|3546.7|1927
1604071800000|2020-10-30 15:30:00|3549.1|3546.3|3546.5|3543.7|3561.5|3558.7|3544.5|3541.7|3132
1604072100000|2020-10-30 15:35:00|3547.1|3544.3|3548.5|3545.7|3553.5|3550.7|3540.5|3537.7|2732
1604072400000|2020-10-30 15:40:00|3548.3|3545.5|3543.5|3540.7|3556.5|3553.7|3538.5|3535.7|3708
1604072700000|2020-10-30 15:45:00|3544.5|3541.7|3557.5|3554.7|3559.5|3556.7|3541.5|3538.7|2613
1604073000000|2020-10-30 15:50:00|3558.5|3555.7|3558.5|3555.7|3561.5|3558.7|3552.5|3549.7|1226
1604073300000|2020-10-30 15:55:00|3559.3|3556.5|3554.5|3551.7|3559.3|3556.5|3551.5|3548.7|1947
1604073600000|2020-10-30 16:00:00|3554.3|3551.5|3563.5|3560.7|3566.5|3563.7|3551.5|3548.7|2149
1604073900000|2020-10-30 16:05:00|3563.3|3560.5|3559.5|3556.7|3565.5|3562.7|3557.1|3554.3|1550
1604074200000|2020-10-30 16:10:00|3560.5|3557.7|3550.5|3547.7|3560.5|3557.7|3548.5|3545.7|2034
1604074500000|2020-10-30 16:15:00|3551.1|3548.3|3559.3|3556.5|3559.5|3556.7|3550.5|3547.7|1346
1604074800000|2020-10-30 16:20:00|3558.5|3555.7|3571|3568.2|3577.5|3574.7|3558.5|3555.7|3793
1604075100000|2020-10-30 16:25:00|3570.7|3567.9|3571.5|3568.7|3574.5|3571.7|3565.3|3562.5|2723
1604075400000|2020-10-30 16:30:00|3571.3|3568.5|3563.5|3560.7|3572.5|3569.7|3554.3|3551.5|3642
1604075700000|2020-10-30 16:35:00|3562.8|3560|3560.5|3557.7|3563.5|3560.7|3558.5|3555.7|1104
1604076000000|2020-10-30 16:40:00|3561|3558.2|3564.3|3561.5|3567.5|3564.7|3558.5|3555.7|1086
1604076300000|2020-10-30 16:45:00|3564.5|3561.7|3556.5|3553.7|3567.3|3564.5|3555.5|3552.7|1929
1604076600000|2020-10-30 16:50:00|3555.5|3552.7|3554.5|3551.7|3557.5|3554.7|3548.5|3545.7|1783
1604076900000|2020-10-30 16:55:00|3553.9|3551.1|3543.5|3540.7|3555.5|3552.7|3543.5|3540.7|1552
1604077200000|2020-10-30 17:00:00|3542.5|3539.7|3544.5|3541.7|3548.5|3545.7|3541.5|3538.7|1832
1604077500000|2020-10-30 17:05:00|3544.2|3541.4|3540.5|3537.7|3545.5|3542.7|3536.5|3533.7|1846
1604077800000|2020-10-30 17:10:00|3540.4|3537.6|3543.4|3540.6|3544.5|3541.7|3537.5|3534.7|1409
1604078100000|2020-10-30 17:15:00|3543|3540.2|3553.7|3550.9|3554.7|3551.9|3538.5|3535.7|6331
1604078400000|2020-10-30 17:20:00|3553.1|3550.3|3551.6|3548.8|3553.9|3551.1|3549.7|3546.9|3441
1604078700000|2020-10-30 17:25:00|3551.4|3548.6|3556.6|3553.8|3557.6|3554.8|3549.9|3547.1|1543
1604079000000|2020-10-30 17:30:00|3555.9|3553.1|3548.9|3546.1|3556.9|3554.1|3546.9|3544.1|2551
1604079300000|2020-10-30 17:35:00|3548.7|3545.9|3546.8|3544|3551.9|3549.1|3535.9|3533.1|2510
1604079600000|2020-10-30 17:40:00|3546.6|3543.8|3551.8|3549|3554.9|3552.1|3545.8|3543|1292
1604079900000|2020-10-30 17:45:00|3551.9|3549.1|3553|3550.2|3554.6|3551.8|3546.9|3544.1|1246
1604080200000|2020-10-30 17:50:00|3553.3|3550.5|3547|3544.2|3555.8|3553|3544|3541.2|1160
1604080500000|2020-10-30 17:55:00|3546|3543.2|3552|3549.2|3552.6|3549.8|3541.1|3538.3|1542
1604080800000|2020-10-30 18:00:00|3552.6|3549.8|3566|3563.2|3566.6|3563.8|3552|3549.2|5261
1604081100000|2020-10-30 18:05:00|3565.8|3563|3585|3582.2|3587.6|3584.8|3563|3560.2|6183
1604081400000|2020-10-30 18:10:00|3584.8|3582|3573|3570.2|3591.8|3589|3567|3564.2|3693
1604081700000|2020-10-30 18:15:00|3572.8|3570|3581|3578.2|3584|3581.2|3567.6|3564.8|3149
1604082000000|2020-10-30 18:20:00|3581.8|3579|3586|3583.2|3591|3588.2|3578|3575.2|3898
1604082300000|2020-10-30 18:25:00|3585|3582.2|3586|3583.2|3601.6|3598.8|3583.6|3580.8|16276
1604082600000|2020-10-30 18:30:00|3585.6|3582.8|3576.6|3573.8|3585.8|3583|3572|3569.2|4340
1604082900000|2020-10-30 18:35:00|3576.8|3574|3575|3572.2|3579.6|3576.8|3569.8|3567|1332
1604083200000|2020-10-30 18:40:00|3574.8|3572|3575|3572.2|3576|3573.2|3569|3566.2|605
1604083500000|2020-10-30 18:45:00|3574.8|3572|3581.8|3579|3583|3580.2|3573.8|3571|968
1604083800000|2020-10-30 18:50:00|3581.2|3578.4|3577|3574.2|3582|3579.2|3577|3574.2|750
1604084100000|2020-10-30 18:55:00|3576.6|3573.8|3575|3572.2|3580|3577.2|3575|3572.2|679
1604084400000|2020-10-30 19:00:00|3574.4|3571.6|3566|3563.2|3575.8|3573|3565.8|3563|1184
1604084700000|2020-10-30 19:05:00|3565.8|3563|3560|3557.2|3568|3565.2|3559|3556.2|1135
1604085000000|2020-10-30 19:10:00|3559.8|3557|3563.8|3561|3566|3563.2|3557|3554.2|817
1604085300000|2020-10-30 19:15:00|3563.2|3560.4|3558.8|3556|3563.8|3561|3557|3554.2|517
1604085600000|2020-10-30 19:20:00|3558.2|3555.4|3558|3555.2|3561|3558.2|3553.6|3550.8|838
1604085900000|2020-10-30 19:25:00|3557.8|3555|3557|3554.2|3563.7|3560.9|3556|3553.2|536
1604086200000|2020-10-30 19:30:00|3556.8|3554|3558.5|3555.7|3560|3557.2|3553|3550.2|836
1604086500000|2020-10-30 19:35:00|3558.8|3556|3561|3558.2|3561|3558.2|3557.2|3554.4|475
1604086800000|2020-10-30 19:40:00|3561.7|3558.9|3569.9|3567.1|3570|3567.2|3558|3555.2|806
1604087100000|2020-10-30 19:45:00|3570|3567.2|3571.6|3568.8|3573.1|3570.3|3567.7|3564.9|612
1604087400000|2020-10-30 19:50:00|3571.2|3568.4|3577.1|3574.3|3579.1|3576.3|3571.2|3568.4|530
1604087700000|2020-10-30 19:55:00|3576.9|3574.1|3580.4|3577.6|3581.1|3578.3|3574.1|3571.3|546
1604088000000|2020-10-30 20:00:00|3580.1|3577.3|3580.1|3577.3|3585.1|3582.3|3578.6|3575.8|351
1604088300000|2020-10-30 20:05:00|3579.8|3577|3571.1|3568.3|3581.4|3578.6|3571.1|3568.3|354
1604088600000|2020-10-30 20:10:00|3571.7|3568.9|3574.1|3571.3|3576.1|3573.3|3571.7|3568.9|253
1604088900000|2020-10-30 20:15:00|3574.4|3571.6|3576.9|3574.1|3577.4|3574.6|3574.4|3571.6|120
1604089200000|2020-10-30 20:20:00|3576.7|3573.9|3576.9|3574.1|3579.1|3576.3|3575.1|3572.3|182
1604089500000|2020-10-30 20:25:00|3576.6|3573.8|3576.9|3574.1|3577.1|3574.3|3569.1|3566.3|632
1604089800000|2020-10-30 20:30:00|3576.6|3573.8|3583.9|3581.1|3584.9|3582.1|3575.8|3573|652
1604090100000|2020-10-30 20:35:00|3583.7|3580.9|3586.9|3584.1|3587.4|3584.6|3582.9|3580.1|140
1604090400000|2020-10-30 20:40:00|3587.5|3584.7|3589.7|3586.9|3589.9|3587.1|3585.7|3582.9|314
1604090700000|2020-10-30 20:45:00|3589.9|3587.1|3590.9|3588.1|3592.7|3589.9|3587.1|3584.3|468
1604091000000|2020-10-30 20:50:00|3590.6|3587.8|3590.9|3588.1|3593.7|3590.9|3589.9|3587.1|463
1604091300000|2020-10-30 20:55:00|3591.2|3588.4|3588.7|3584.7|3594.4|3589.4|3587.2|3581.7|525
1604271600000|2020-11-01 23:00:00|3530.7|3520.7|3486|3483.2|3531.7|3525.1|3472.5|3465.4|6456
1604271900000|2020-11-01 23:05:00|3486.8|3484|3454.3|3451.5|3494.5|3491.7|3446.3|3443.2|3595
1604272200000|2020-11-01 23:10:00|3454.1|3451.3|3428|3425.2|3460.8|3458|3422.6|3419.7|4374
1604272500000|2020-11-01 23:15:00|3428.8|3426|3408|3405.2|3430.1|3427.3|3383.5|3380.7|4078
1604272800000|2020-11-01 23:20:00|3408.3|3405.5|3419.7|3416.9|3421.7|3418.9|3397.5|3393.4|5019
1604273100000|2020-11-01 23:25:00|3419.4|3416.6|3428.4|3425.6|3437.1|3431.7|3408.9|3406|3398
1604273400000|2020-11-01 23:30:00|3418.2|3415.4|3425.4|3422.6|3430|3427.2|3417.7|3414.9|474
1604273700000|2020-11-01 23:35:00|3425.7|3422.9|3432.7|3429.9|3437.2|3434.4|3425.7|3422.9|848
1604274000000|2020-11-01 23:40:00|3433.2|3430.4|3427.4|3424.6|3437.2|3434.4|3412.7|3409.9|1285
1604274300000|2020-11-01 23:45:00|3427.7|3424.9|3432.7|3429.9|3432.9|3430.1|3420.1|3417.3|796
1604274600000|2020-11-01 23:50:00|3432.4|3429.6|3416.1|3413.3|3433.7|3430.9|3415.4|3412.6|1467
1604274900000|2020-11-01 23:55:00|3415.6|3412.8|3420.8|3418|3421.6|3418.8|3409.3|3406.5|795
1604275200000|2020-11-02 00:00:00|3421|3418.2|3422|3419.2|3424.6|3421.8|3404.8|3402|1504
1604275500000|2020-11-02 00:05:00|3422.3|3419.5|3430.6|3427.8|3432.6|3429.8|3422|3419.2|1282
1604275800000|2020-11-02 00:10:00|3430|3427.2|3430.6|3427.8|3435.8|3433|3424.6|3421.8|877
1604276100000|2020-11-02 00:15:00|3430.4|3427.6|3441.9|3439.1|3445.6|3442.8|3429.6|3426.8|1211
1604276400000|2020-11-02 00:20:00|3442.1|3439.3|3438.6|3435.8|3445.9|3442.8|3434.8|3432|888
1604276700000|2020-11-02 00:25:00|3437.6|3434.8|3442.6|3439.8|3443.6|3440.8|3435.6|3432.8|476
1604277000000|2020-11-02 00:30:00|3442.9|3440.1|3439.6|3436.8|3446.6|3443.8|3434.6|3431.8|726
1604277300000|2020-11-02 00:35:00|3439.8|3437|3438.1|3435.3|3441.6|3438.8|3428.8|3426|577
1604277600000|2020-11-02 00:40:00|3437.3|3434.5|3442.9|3440.1|3442.9|3440.1|3434.6|3431.8|324
1604277900000|2020-11-02 00:45:00|3442.1|3439.3|3445.9|3443.1|3451.6|3448.8|3441.6|3438.8|904
1604278200000|2020-11-02 00:50:00|3445.6|3442.8|3446.6|3443.8|3449.6|3446.8|3441.6|3438.8|575
1604278500000|2020-11-02 00:55:00|3445.6|3442.8|3450.6|3447.8|3451.6|3448.8|3444.9|3442.1|604
1604278800000|2020-11-02 01:00:00|3450.1|3447.3|3459.9|3457.1|3465.9|3463.1|3445.6|3442.8|2093
1604279100000|2020-11-02 01:05:00|3459.4|3456.6|3464.2|3461.4|3467.9|3465.1|3456.6|3453.8|1274
1604279400000|2020-11-02 01:10:00|3463.9|3461.1|3474.2|3471.4|3474.2|3471.4|3463.2|3460.4|1309
1604279700000|2020-11-02 01:15:00|3474.5|3471.7|3476.8|3474|3478.5|3475.7|3469|3466.2|1675
1604280000000|2020-11-02 01:20:00|3475.8|3473|3477.5|3474.7|3482.5|3479.7|3472.8|3470|907
1604280300000|2020-11-02 01:25:00|3477.3|3474.5|3461.5|3458.7|3477.3|3474.5|3460.5|3457.7|844
1604280600000|2020-11-02 01:30:00|3461|3458.2|3470.8|3468|3473.8|3471|3460.8|3458|1164
1604280900000|2020-11-02 01:35:00|3470.3|3467.5|3480.3|3477.5|3485.3|3482.5|3470.3|3467.5|920
1604281200000|2020-11-02 01:40:00|3479.5|3476.7|3469.8|3467|3485.5|3482.7|3468|3465.2|733
1604281500000|2020-11-02 01:45:00|3470.5|3467.7|3469|3466.2|3472|3469.2|3463.8|3461|687
1604281800000|2020-11-02 01:50:00|3469.3|3466.5|3472.6|3469.8|3478.8|3476|3467.8|3465|536
1604282100000|2020-11-02 01:55:00|3472.8|3470|3481|3478.2|3486|3483.2|3471.8|3469|1008
1604282400000|2020-11-02 02:00:00|3480.7|3477.9|3485.8|3483|3486.5|3483.7|3477|3474.2|896
1604282700000|2020-11-02 02:05:00|3485.2|3482.4|3481.8|3479|3496|3493.2|3480.8|3478|1279
1604283000000|2020-11-02 02:10:00|3482|3479.2|3477.8|3475|3484.8|3482|3474|3471.2|957
1604283300000|2020-11-02 02:15:00|3477|3474.2|3481.8|3479|3483.8|3481|3477|3474.2|461
1604283600000|2020-11-02 02:20:00|3482|3479.2|3475.8|3473|3483.8|3481|3474.8|3472|277
1604283900000|2020-11-02 02:25:00|3475.6|3472.8|3473.8|3471|3477.8|3475|3472.8|3470|391
1604284200000|2020-11-02 02:30:00|3474|3471.2|3482.8|3480|3483.8|3481|3471.8|3469|491
1604284500000|2020-11-02 02:35:00|3483.1|3480.3|3483.8|3481|3485.8|3483|3480.8|3478|417
1604284800000|2020-11-02 02:40:00|3483.6|3480.8|3486.8|3484|3490.6|3487.8|3480.1|3477.3|364
1604285100000|2020-11-02 02:45:00|3486.6|3483.8|3482.8|3480|3488.3|3485.5|3479.6|3476.8|391
1604285400000|2020-11-02 02:50:00|3483.1|3480.3|3481.6|3478.8|3487.8|3485|3481.6|3478.8|439
1604285700000|2020-11-02 02:55:00|3481.8|3479|3463.1|3460.3|3482.8|3480|3462.1|3459.3|1090
1604286000000|2020-11-02 03:00:00|3463.3|3460.5|3462.8|3460|3468.1|3465.3|3460.1|3457.3|582
1604286300000|2020-11-02 03:05:00|3462.3|3459.5|3450.3|3447.5|3462.3|3459.5|3440.5|3437.7|1350
1604286600000|2020-11-02 03:10:00|3451.1|3448.3|3456.3|3453.5|3458.1|3455.3|3449.3|3446.5|416
1604286900000|2020-11-02 03:15:00|3455.5|3452.7|3463.3|3460.5|3464.1|3461.3|3455.3|3452.5|240
1604287200000|2020-11-02 03:20:00|3463.1|3460.3|3460.3|3457.5|3465.3|3462.5|3459.3|3456.5|249
1604287500000|2020-11-02 03:25:00|3459.6|3456.8|3458.3|3455.5|3461.3|3458.5|3456.8|3454|319
1604287800000|2020-11-02 03:30:00|3457.8|3455|3467.3|3464.5|3468.9|3466.1|3457.3|3454.5|332
1604288100000|2020-11-02 03:35:00|3467.6|3464.8|3464.3|3461.5|3468.3|3465.5|3463.3|3460.5|272
1604288400000|2020-11-02 03:40:00|3464.6|3461.8|3467.3|3464.5|3467.6|3464.8|3464.6|3461.8|126
1604288700000|2020-11-02 03:45:00|3468.3|3465.5|3469.3|3466.5|3470.3|3467.5|3467.3|3464.5|150
1604289000000|2020-11-02 03:50:00|3469.1|3466.3|3470.4|3467.6|3471.4|3468.6|3468.3|3465.5|158
1604289300000|2020-11-02 03:55:00|3470.1|3467.3|3465.4|3462.6|3470.1|3467.3|3465.1|3462.3|172
1604289600000|2020-11-02 04:00:00|3464.4|3461.6|3463.4|3460.6|3464.4|3461.6|3462.4|3459.6|210
1604289900000|2020-11-02 04:05:00|3464.1|3461.3|3469.4|3466.6|3471.1|3468.3|3464.1|3461.3|229
1604290200000|2020-11-02 04:10:00|3469.1|3466.3|3470.4|3467.6|3470.4|3467.6|3468.6|3465.8|60
1604290500000|2020-11-02 04:15:00|3470.1|3467.3|3465.6|3462.8|3470.1|3467.3|3462.4|3459.6|159
1604290800000|2020-11-02 04:20:00|3465.4|3462.6|3467.4|3464.6|3469.7|3466.9|3465.4|3462.6|184
1604291100000|2020-11-02 04:25:00|3467.6|3464.8|3468.2|3465.4|3471.2|3468.4|3466.4|3463.6|129
1604291400000|2020-11-02 04:30:00|3468.4|3465.6|3468.4|3465.6|3470.4|3467.6|3464.4|3461.6|158
1604291700000|2020-11-02 04:35:00|3468.7|3465.9|3468.9|3466.1|3473.7|3470.9|3468.4|3465.6|312
1604292000000|2020-11-02 04:40:00|3468.7|3465.9|3460.9|3458.1|3469.9|3467.1|3457.2|3454.4|337
1604292300000|2020-11-02 04:45:00|3460.7|3457.9|3461.9|3459.1|3463.5|3460.7|3459.9|3457.1|99
1604292600000|2020-11-02 04:50:00|3462.9|3460.1|3465|3462.2|3465.7|3462.9|3461.9|3459.1|96
1604292900000|2020-11-02 04:55:00|3464.4|3461.6|3463|3460.2|3467.7|3464.9|3463|3460.2|90
1604293200000|2020-11-02 05:00:00|3463.2|3460.4|3467|3464.2|3468.7|3465.9|3461|3458.2|287
1604293500000|2020-11-02 05:05:00|3467.2|3464.4|3468|3465.2|3469.2|3466.4|3466|3463.2|91
1604293800000|2020-11-02 05:10:00|3467.7|3464.9|3470|3467.2|3470.2|3467.4|3467|3464.2|86
1604294100000|2020-11-02 05:15:00|3469.7|3466.9|3474|3471.2|3476|3473.2|3469.7|3466.9|321
1604294400000|2020-11-02 05:20:00|3473.7|3470.9|3476|3473.2|3476|3473.2|3472|3469.2|184
1604294700000|2020-11-02 05:25:00|3475.7|3472.9|3474|3471.2|3476|3473.2|3472|3469.2|91
1604295000000|2020-11-02 05:30:00|3473.8|3471|3470|3467.2|3474|3471.2|3464.2|3461.4|589
1604295300000|2020-11-02 05:35:00|3470.3|3467.5|3467|3464.2|3471|3468.2|3467|3464.2|145
1604295600000|2020-11-02 05:40:00|3467.2|3464.4|3460|3457.2|3470|3467.2|3458|3455.2|468
1604295900000|2020-11-02 05:45:00|3459.5|3456.7|3470|3467.2|3470|3467.2|3455.2|3452.4|599
1604296200000|2020-11-02 05:50:00|3469.5|3466.7|3471|3468.2|3472|3469.2|3468|3465.2|289
1604296500000|2020-11-02 05:55:00|3471.5|3468.7|3465.2|3462.4|3472.8|3470|3465|3462.2|187
1604296800000|2020-11-02 06:00:00|3464.7|3461.9|3457.7|3454.9|3465.8|3463|3456.2|3453.4|502
1604297100000|2020-11-02 06:05:00|3457.2|3454.4|3455.3|3452.5|3457.5|3454.7|3448.2|3445.4|594
1604297400000|2020-11-02 06:10:00|3454.8|3452|3453|3450.2|3458.8|3456|3452.8|3450|278
1604297700000|2020-11-02 06:15:00|3452|3449.2|3447|3444.2|3457.8|3455|3446|3443.2|340
1604298000000|2020-11-02 06:20:00|3446.3|3443.5|3450|3447.2|3453|3450.2|3446|3443.2|262
1604298300000|2020-11-02 06:25:00|3450.3|3447.5|3452|3449.2|3454|3451.2|3444.5|3441.7|331
1604298600000|2020-11-02 06:30:00|3452.3|3449.5|3451|3448.2|3453|3450.2|3442|3439.2|871
1604298900000|2020-11-02 06:35:00|3451.6|3448.8|3466.8|3464|3468.8|3466|3451.6|3448.8|1139
1604299200000|2020-11-02 06:40:00|3467.3|3464.5|3470.1|3467.3|3473.3|3470.5|3465.8|3463|741
1604299500000|2020-11-02 06:45:00|3470.3|3467.5|3468.1|3465.3|3472.8|3470|3466.1|3463.3|307
1604299800000|2020-11-02 06:50:00|3467.8|3465|3469.1|3466.3|3472.1|3469.3|3466.1|3463.3|293
1604300100000|2020-11-02 06:55:00|3469.3|3466.5|3464.1|3461.3|3470.1|3467.3|3463.1|3460.3|352
1604300400000|2020-11-02 07:00:00|3463.8|3461|3452.1|3449.3|3467.1|3464.3|3452.1|3449.3|988
1604300700000|2020-11-02 07:05:00|3451.1|3448.3|3444.8|3442|3454.1|3451.3|3442.1|3439.3|841
1604301000000|2020-11-02 07:10:00|3444.6|3441.8|3453.1|3450.3|3455.3|3452.5|3443.3|3440.5|540
1604301300000|2020-11-02 07:15:00|3452.5|3449.7|3455.3|3452.5|3456.3|3453.5|3448.3|3445.5|341
1604301600000|2020-11-02 07:20:00|3455.5|3452.7|3450.3|3447.5|3458.3|3455.5|3450.1|3447.3|369
1604301900000|2020-11-02 07:25:00|3450.1|3447.3|3447.6|3444.8|3453.6|3450.8|3443.6|3440.8|464
1604302200000|2020-11-02 07:30:00|3447|3444.2|3440.3|3437.5|3447.6|3444.8|3439.8|3437|532
1604302500000|2020-11-02 07:35:00|3440.6|3437.8|3432.6|3429.8|3440.6|3437.8|3430.6|3427.8|1053
1604302800000|2020-11-02 07:40:00|3432.8|3430|3439.3|3436.5|3439.8|3437|3431.6|3428.8|645
1604303100000|2020-11-02 07:45:00|3439.8|3437|3445.6|3442.8|3448.8|3446|3438.8|3436|685
1604303400000|2020-11-02 07:50:00|3445.3|3442.5|3459.6|3456.8|3459.8|3457|3441.6|3438.8|971
1604303700000|2020-11-02 07:55:00|3459.3|3456.5|3469.6|3466.8|3470.6|3467.8|3451.6|3448.8|1036
1604304000000|2020-11-02 08:00:00|3469.4|3466.6|3462.6|3459.8|3470.6|3467.8|3459.6|3456.8|1252
1604304300000|2020-11-02 08:05:00|3462.4|3459.6|3472.1|3469.3|3473.6|3470.8|3459.4|3456.6|934
1604304600000|2020-11-02 08:10:00|3472.4|3469.6|3459.4|3456.6|3473.1|3470.3|3458.9|3456.1|752
1604304900000|2020-11-02 08:15:00|3459.6|3456.8|3444.6|3441.8|3460.1|3457.3|3443.6|3440.8|1551
1604305200000|2020-11-02 08:20:00|3443.8|3441|3442.1|3439.3|3444.6|3441.8|3433.8|3431|1226
1604305500000|2020-11-02 08:25:00|3441.8|3439|3448.6|3445.8|3452.6|3449.8|3439.6|3436.8|1629
1604305800000|2020-11-02 08:30:00|3448.8|3446|3453.6|3450.8|3455.6|3452.8|3447.3|3444.5|1047
1604306100000|2020-11-02 08:35:00|3453.9|3451.1|3466.6|3463.8|3469.4|3466.6|3453.1|3450.3|1377
1604306400000|2020-11-02 08:40:00|3466.4|3463.6|3476.4|3473.6|3478.4|3475.6|3465.9|3463.1|1432
1604306700000|2020-11-02 08:45:00|3476.1|3473.3|3483.2|3480.4|3483.9|3481.1|3472.4|3469.6|1387
1604307000000|2020-11-02 08:50:00|3483.7|3480.9|3485.2|3482.4|3491.4|3488.6|3481.9|3479.1|1568
1604307300000|2020-11-02 08:55:00|3485.4|3482.6|3485.4|3482.6|3490.4|3487.6|3480.2|3477.4|974
1604307600000|2020-11-02 09:00:00|3485.9|3483.1|3502.5|3499.7|3504|3501.2|3485.4|3482.6|2383
1604307900000|2020-11-02 09:05:00|3503|3500.2|3505.2|3502.4|3506.4|3503.6|3498.2|3495.4|1072
1604308200000|2020-11-02 09:10:00|3506|3503.2|3510|3507.2|3511.7|3508.9|3501|3498.2|901
1604308500000|2020-11-02 09:15:00|3509.2|3506.4|3522.2|3519.4|3522.4|3519.6|3503.2|3500.4|1270
1604308800000|2020-11-02 09:20:00|3521.4|3518.6|3516|3513.2|3522.2|3519.4|3511.7|3508.9|1300
1604309100000|2020-11-02 09:25:00|3516.2|3513.4|3517.2|3514.4|3518.2|3515.4|3512.4|3509.6|599
1604309400000|2020-11-02 09:30:00|3517|3514.2|3520.2|3517.4|3532|3529.2|3516.2|3513.4|1609
1604309700000|2020-11-02 09:35:00|3520.4|3517.6|3512.4|3509.6|3524.4|3521.6|3508.7|3505.9|1233
1604310000000|2020-11-02 09:40:00|3512.2|3509.4|3503.2|3500.4|3516.2|3513.4|3500.5|3497.7|1590
1604310300000|2020-11-02 09:45:00|3503.5|3500.7|3502.7|3499.9|3508.5|3505.7|3494.2|3491.4|1040
1604310600000|2020-11-02 09:50:00|3503|3500.2|3511.2|3508.4|3513.2|3510.4|3501.2|3498.4|881
1604310900000|2020-11-02 09:55:00|3510.5|3507.7|3512.2|3509.4|3519|3516.2|3510|3507.2|577
1604311200000|2020-11-02 10:00:00|3512.5|3509.7|3531|3528.2|3532|3529.2|3512.2|3509.4|1087
1604311500000|2020-11-02 10:05:00|3531.2|3528.4|3522|3519.2|3532|3529.2|3520.5|3517.7|611
1604311800000|2020-11-02 10:10:00|3522.2|3519.4|3514.7|3511.9|3524.2|3521.4|3511.7|3508.9|615
1604312100000|2020-11-02 10:15:00|3514.5|3511.7|3504.5|3501.7|3514.7|3511.9|3503.7|3500.9|907
1604312400000|2020-11-02 10:20:00|3504.2|3501.4|3497.7|3494.9|3506|3503.2|3496.5|3493.7|838
1604312700000|2020-11-02 10:25:00|3497.5|3494.7|3498.7|3495.9|3504.7|3501.9|3496.7|3493.9|514
1604313000000|2020-11-02 10:30:00|3498.5|3495.7|3498.7|3495.9|3506.5|3503.7|3491|3488.2|851
1604313300000|2020-11-02 10:35:00|3498.5|3495.7|3498.5|3495.7|3503.5|3500.7|3495.5|3492.7|385
1604313600000|2020-11-02 10:40:00|3498.7|3495.9|3506.7|3503.9|3509.7|3506.9|3498.5|3495.7|440
1604313900000|2020-11-02 10:45:00|3506.5|3503.7|3494.7|3491.9|3508.7|3505.9|3492.7|3489.9|526
1604314200000|2020-11-02 10:50:00|3495|3492.2|3500.8|3498|3501.8|3499|3486.8|3484|1078
1604314500000|2020-11-02 10:55:00|3501.3|3498.5|3507.3|3504.5|3512.8|3510|3501.3|3498.5|912
1604314800000|2020-11-02 11:00:00|3507|3504.2|3505.8|3503|3509.8|3507|3504.5|3501.7|985
1604315100000|2020-11-02 11:05:00|3506|3503.2|3498.5|3495.7|3508|3505.2|3498|3495.2|687
1604315400000|2020-11-02 11:10:00|3498.3|3495.5|3499.8|3497|3502.5|3499.7|3492.8|3490|1274
1604315700000|2020-11-02 11:15:00|3500.3|3497.5|3501.8|3499|3501.8|3499|3493.5|3490.7|703
1604316000000|2020-11-02 11:20:00|3501.5|3498.7|3510.8|3508|3512.5|3509.7|3500|3497.2|712
1604316300000|2020-11-02 11:25:00|3511.8|3509|3505.6|3502.8|3513.8|3511|3502.6|3499.8|565
1604316600000|2020-11-02 11:30:00|3504.8|3502|3504.6|3501.8|3511.6|3508.8|3502.6|3499.8|555
1604316900000|2020-11-02 11:35:00|3504.8|3502|3508.8|3506|3511.8|3509|3501.3|3498.5|401
1604317200000|2020-11-02 11:40:00|3508.6|3505.8|3517.6|3514.8|3519.8|3517|3506.6|3503.8|786
1604317500000|2020-11-02 11:45:00|3517|3514.2|3504.8|3502|3517.6|3514.8|3502|3499.2|627
1604317800000|2020-11-02 11:50:00|3505.3|3502.5|3502|3499.2|3509|3506.2|3498.8|3496|454
1604318100000|2020-11-02 11:55:00|3501.8|3499|3507.6|3504.8|3509.8|3507|3501.8|3499|359
1604318400000|2020-11-02 12:00:00|3507|3504.2|3498.1|3495.3|3507|3504.2|3497.1|3494.3|1039
1604318700000|2020-11-02 12:05:00|3498.8|3496|3494.3|3491.5|3499.8|3497|3492.3|3489.5|592
1604319000000|2020-11-02 12:10:00|3493.5|3490.7|3501.1|3498.3|3501.6|3498.8|3489.6|3486.8|1085
1604319300000|2020-11-02 12:15:00|3501.3|3498.5|3505.1|3502.3|3505.8|3503|3497.8|3495|527
1604319600000|2020-11-02 12:20:00|3504.3|3501.5|3505.8|3503|3508.6|3505.8|3501.1|3498.3|786
1604319900000|2020-11-02 12:25:00|3505.6|3502.8|3510.8|3508|3514.8|3512|3504.8|3502|651
1604320200000|2020-11-02 12:30:00|3511.1|3508.3|3521.8|3519|3523.1|3520.3|3508.3|3505.5|1186
1604320500000|2020-11-02 12:35:00|3522.1|3519.3|3530.9|3528.1|3530.9|3528.1|3520.8|3518|1404
1604320800000|2020-11-02 12:40:00|3530.6|3527.8|3520.1|3517.3|3530.9|3528.1|3517.6|3514.8|1139
1604321100000|2020-11-02 12:45:00|3519.9|3517.1|3521.6|3518.8|3525.9|3523.1|3517.6|3514.8|707
1604321400000|2020-11-02 12:50:00|3521.9|3519.1|3513.9|3511.1|3523.9|3521.1|3513.1|3510.3|1043
1604321700000|2020-11-02 12:55:00|3513.6|3510.8|3514.9|3512.1|3517.1|3514.3|3511.1|3508.3|922
1604322000000|2020-11-02 13:00:00|3513.9|3511.1|3524.1|3521.3|3525.9|3523.1|3509.6|3506.8|1728
1604322300000|2020-11-02 13:05:00|3523.6|3520.8|3517.1|3514.3|3523.9|3521.1|3512.6|3509.8|2260
1604322600000|2020-11-02 13:10:00|3516.6|3513.8|3558.9|3556.1|3559.9|3557.1|3516.6|3513.8|8761
1604322900000|2020-11-02 13:15:00|3559.1|3556.3|3563.7|3560.9|3565.9|3563.1|3544.9|3542.1|4091
1604323200000|2020-11-02 13:20:00|3563.4|3560.6|3569.2|3566.4|3573.7|3570.9|3558.7|3555.9|4204
1604323500000|2020-11-02 13:25:00|3568.9|3566.1|3581.7|3578.9|3617.6|3611.4|3566.2|3563.4|9494
1604323800000|2020-11-02 13:30:00|3581.2|3578.4|3597|3594.2|3607|3604.2|3581|3578.2|4703
1604324100000|2020-11-02 13:35:00|3597.5|3594.7|3584.7|3581.9|3598.7|3595.9|3577.7|3574.9|3413
1604324400000|2020-11-02 13:40:00|3585.2|3582.4|3579.7|3576.9|3586|3583.2|3576|3573.2|1758
1604324700000|2020-11-02 13:45:00|3579|3576.2|3569.5|3566.7|3582.7|3579.9|3563|3560|2729
1604325000000|2020-11-02 13:50:00|3569.2|3566.4|3565.5|3562.7|3574.7|3571.9|3564.5|3561.7|1833
1604325300000|2020-11-02 13:55:00|3565.2|3562.4|3563|3560.2|3571|3568.2|3560.2|3557.4|1952
1604325600000|2020-11-02 14:00:00|3562.7|3559.9|3541|3538.2|3565.5|3562.7|3530.8|3528|5636
1604325900000|2020-11-02 14:05:00|3541.3|3538.5|3546|3543.2|3556|3553.2|3538|3535.2|3301
1604326200000|2020-11-02 14:10:00|3546.8|3544|3543|3540.2|3551.5|3548.7|3542.5|3539.7|1595
1604326500000|2020-11-02 14:15:00|3542.8|3540|3545.8|3543|3553|3550.2|3532.5|3529.7|2417
1604326800000|2020-11-02 14:20:00|3546|3543.2|3554.8|3552|3557.3|3554.5|3543.8|3541|3598
1604327100000|2020-11-02 14:25:00|3555.3|3552.5|3565.5|3562.7|3572|3569.2|3551.5|3548.7|2820
1604327400000|2020-11-02 14:30:00|3565.8|3563|3567.3|3564.5|3574.3|3571.5|3559.5|3556.7|2749
1604327700000|2020-11-02 14:35:00|3567.5|3564.7|3581.1|3578.3|3582.3|3579.5|3561.5|3558.7|3681
1604328000000|2020-11-02 14:40:00|3581.3|3578.5|3584.8|3582|3588.1|3585.3|3577.3|3574.5|4904
1604328300000|2020-11-02 14:45:00|3585.1|3582.3|3616.9|3614.1|3620.4|3617.6|3584.1|3581.3|5197
1604328600000|2020-11-02 14:50:00|3616.6|3613.8|3621.6|3618.8|3626.6|3623.8|3611.9|3609.1|4256
1604328900000|2020-11-02 14:55:00|3621.1|3618.3|3619.6|3616.8|3623.9|3621.1|3612.6|3609.8|3194
1604329200000|2020-11-02 15:00:00|3620.1|3617.3|3633.6|3630.8|3639.1|3636.3|3617.9|3615.1|4834
1604329500000|2020-11-02 15:05:00|3633.9|3631.1|3626.1|3623.3|3634.4|3631.6|3620.9|3618.1|3603
1604329800000|2020-11-02 15:10:00|3626.4|3623.6|3619.9|3617.1|3628.4|3625.6|3613.4|3610.6|2848
1604330100000|2020-11-02 15:15:00|3620.1|3617.3|3636.1|3633.3|3646.4|3643.6|3611.6|3608.8|5149
1604330400000|2020-11-02 15:20:00|3636.4|3633.6|3636.6|3633.8|3641.4|3638.6|3628.9|3626.1|2093
1604330700000|2020-11-02 15:25:00|3636.9|3634.1|3631.1|3628.3|3646.2|3643.4|3627.9|3625.1|3659
1604331000000|2020-11-02 15:30:00|3630.6|3627.8|3607.9|3605.1|3631.1|3628.3|3605.4|3602.6|4726
1604331300000|2020-11-02 15:35:00|3608.1|3605.3|3590.4|3587.6|3608.4|3605.6|3588.6|3585.8|3390
1604331600000|2020-11-02 15:40:00|3589.8|3587|3594.8|3592|3602.4|3599.6|3587.6|3584.8|2661
1604331900000|2020-11-02 15:45:00|3594.6|3591.8|3596.6|3593.8|3599.6|3596.8|3586.8|3584|2155
1604332200000|2020-11-02 15:50:00|3596.9|3594.1|3592.1|3589.3|3603.6|3600.8|3588.4|3585.6|2470
1604332500000|2020-11-02 15:55:00|3592.4|3589.6|3599.9|3597.1|3605.4|3602.6|3592.1|3589.3|2586
1604332800000|2020-11-02 16:00:00|3600.1|3597.3|3604.9|3602.1|3609.1|3606.3|3598.1|3595.3|2007
1604333100000|2020-11-02 16:05:00|3604.7|3601.9|3615.9|3613.1|3615.9|3613.1|3596.2|3593.4|2485
1604333400000|2020-11-02 16:10:00|3615.7|3612.9|3615.9|3613.1|3617.9|3615.1|3608.7|3605.9|1535
1604333700000|2020-11-02 16:15:00|3616.2|3613.4|3617.7|3614.9|3617.9|3615.1|3610.7|3607.9|1570
1604334000000|2020-11-02 16:20:00|3617.2|3614.4|3623.9|3621.1|3628.7|3625.9|3612.7|3609.9|1841
1604334300000|2020-11-02 16:25:00|3623.5|3620.7|3617.9|3615.1|3636.9|3634.1|3617.7|3614.9|3750
1604334600000|2020-11-02 16:30:00|3617.7|3614.9|3624.9|3622.1|3625.7|3622.9|3602.9|3600.1|4053
1604334900000|2020-11-02 16:35:00|3625.7|3622.9|3625.5|3622.7|3626.9|3624.1|3619.9|3617.1|1034
1604335200000|2020-11-02 16:40:00|3625.7|3622.9|3632.2|3629.4|3635.5|3632.7|3625.5|3622.7|1786
1604335500000|2020-11-02 16:45:00|3631.9|3629.1|3635.5|3632.7|3643|3640.2|3627.5|3624.7|2045
1604335800000|2020-11-02 16:50:00|3635|3632.2|3641|3638.2|3644|3641.2|3630.7|3627.9|1571
1604336100000|2020-11-02 16:55:00|3641.5|3638.7|3640.7|3637.9|3644|3641.2|3636.7|3633.9|1354
1604336400000|2020-11-02 17:00:00|3641.2|3638.4|3638.5|3635.7|3647.7|3644.9|3635.7|3632.9|1667
1604336700000|2020-11-02 17:05:00|3639.3|3636.5|3641.5|3638.7|3643.7|3640.9|3635.7|3632.9|1063
1604337000000|2020-11-02 17:10:00|3641|3638.2|3639.3|3636.5|3644.3|3641.5|3636.3|3633.5|3329
1604337300000|2020-11-02 17:15:00|3639.5|3636.7|3649.3|3646.5|3653.6|3650.2|3638.5|3635.7|1912
1604337600000|2020-11-02 17:20:00|3649|3646.2|3660|3657.2|3661|3658.2|3647.3|3644.5|2465
1604337900000|2020-11-02 17:25:00|3659.8|3657|3666.5|3663.7|3667.5|3664.7|3659.5|3656.7|2250
1604338200000|2020-11-02 17:30:00|3666|3663.2|3671.5|3668.7|3673.5|3670.7|3663.5|3660.7|2294
1604338500000|2020-11-02 17:35:00|3671.8|3669|3670.5|3667.7|3685|3682.2|3669.5|3666.7|5073
1604338800000|2020-11-02 17:40:00|3670|3667.2|3664|3661.2|3672.5|3669.7|3663.5|3660.7|1779
1604339100000|2020-11-02 17:45:00|3664.5|3661.7|3673|3670.2|3674.5|3671.7|3664|3661.2|1305
1604339400000|2020-11-02 17:50:00|3672.8|3670|3684.5|3681.7|3685|3682.2|3668|3665.2|1714
1604339700000|2020-11-02 17:55:00|3684.8|3682|3690.8|3688|3695.5|3692.7|3684|3681.2|2596
1604340000000|2020-11-02 18:00:00|3691|3688.2|3685.5|3682.7|3693.8|3691|3681.5|3678.7|1672
1604340300000|2020-11-02 18:05:00|3685.8|3683|3674.5|3671.7|3687.5|3684.7|3672.5|3669.7|1774
1604340600000|2020-11-02 18:10:00|3674.8|3672|3667.5|3664.7|3676.8|3674|3664.5|3661.7|1555
1604340900000|2020-11-02 18:15:00|3668.5|3665.7|3664.6|3661.8|3671.8|3669|3662|3659.2|1452
1604341200000|2020-11-02 18:20:00|3663.8|3661|3664.6|3661.8|3665.6|3662.8|3658.6|3655.8|1243
1604341500000|2020-11-02 18:25:00|3664.8|3662|3666.1|3663.3|3671.6|3668.8|3663|3660.2|1177
1604341800000|2020-11-02 18:30:00|3666.3|3663.5|3662.6|3659.8|3669.6|3666.8|3658|3655.2|1202
1604342100000|2020-11-02 18:35:00|3662.8|3660|3666.6|3663.8|3667.6|3664.8|3659.6|3656.8|742
1604342400000|2020-11-02 18:40:00|3666.8|3664|3668.8|3666|3671.8|3669|3665.8|3663|1181
1604342700000|2020-11-02 18:45:00|3668.6|3665.8|3665.8|3663|3673.6|3670.8|3665.1|3662.3|841
1604343000000|2020-11-02 18:50:00|3666.1|3663.3|3657.6|3654.8|3669.6|3666.8|3656.1|3653.3|1641
1604343300000|2020-11-02 18:55:00|3657.1|3654.3|3654.1|3651.3|3658.1|3655.3|3651.1|3648.3|1775
1604343600000|2020-11-02 19:00:00|3653.3|3650.5|3649.1|3646.3|3655.5|3652.7|3643.5|3640.7|1941
1604343900000|2020-11-02 19:05:00|3648.5|3645.7|3660.5|3657.7|3661.1|3658.3|3646.1|3643.3|1651
1604344200000|2020-11-02 19:10:00|3660.1|3657.3|3661.1|3658.3|3664.6|3661.8|3659.1|3656.3|1670
1604344500000|2020-11-02 19:15:00|3661.6|3658.8|3672.1|3669.3|3677.1|3674.3|3658.1|3655.3|2457
1604344800000|2020-11-02 19:20:00|3671.1|3668.3|3705.8|3703|3713.6|3710.8|3670.1|3667.3|6085
1604345100000|2020-11-02 19:25:00|3705.6|3702.8|3697.6|3694.8|3710.8|3708|3695.1|3692.3|11050
1604345400000|2020-11-02 19:30:00|3697.1|3694.3|3706.6|3703.8|3707.6|3704.8|3693.9|3691.1|4602
1604345700000|2020-11-02 19:35:00|3706.9|3704.1|3711.6|3708.8|3715.1|3712.3|3706.9|3704.1|2410
1604346000000|2020-11-02 19:40:00|3711.4|3708.6|3712.9|3710.1|3716.4|3713.6|3710.6|3707.8|2298
1604346300000|2020-11-02 19:45:00|3712.6|3709.8|3715.1|3712.3|3720.6|3717.8|3711.6|3708.8|1438
1604346600000|2020-11-02 19:50:00|3715.4|3712.6|3712.6|3709.8|3716.4|3713.6|3710.1|3707.3|1329
1604346900000|2020-11-02 19:55:00|3712.9|3710.1|3716.4|3713.6|3716.4|3713.6|3710.2|3707.4|584
1604347200000|2020-11-02 20:00:00|3716.6|3713.8|3717.2|3714.4|3719.6|3716.8|3715.4|3712.6|1561
1604347500000|2020-11-02 20:05:00|3717.7|3714.9|3721.2|3718.4|3721.9|3719.1|3714.9|3712.1|873
1604347800000|2020-11-02 20:10:00|3721.4|3718.6|3723.2|3720.4|3727.2|3724.4|3721.4|3718.6|892
1604348100000|2020-11-02 20:15:00|3723.9|3721.1|3718.9|3716.1|3727.2|3724.4|3717.2|3714.4|943
1604348400000|2020-11-02 20:20:00|3719.2|3716.4|3716.9|3714.1|3721.4|3718.6|3715.2|3712.4|721
1604348700000|2020-11-02 20:25:00|3717.2|3714.4|3712.9|3710.1|3717.2|3714.4|3710.9|3708.1|799
1604349000000|2020-11-02 20:30:00|3713.2|3710.4|3721.4|3718.6|3723.2|3720.4|3712.9|3710.1|739
1604349300000|2020-11-02 20:35:00|3721.7|3718.9|3719.2|3716.4|3723.7|3720.9|3716.2|3713.4|602
1604349600000|2020-11-02 20:40:00|3718.9|3716.1|3718.7|3715.9|3721.2|3718.4|3717.9|3715.1|341
1604349900000|2020-11-02 20:45:00|3719|3716.2|3727.7|3724.9|3732.7|3729.9|3718.7|3715.9|1490
1604350200000|2020-11-02 20:50:00|3728|3725.2|3731.5|3728.7|3731.5|3728.7|3726.7|3723.9|395
1604350500000|2020-11-02 20:55:00|3731.2|3728.4|3726.2|3723.4|3732.2|3729.4|3725.7|3722.9|439
1604350800000|2020-11-02 21:00:00|3726|3723.2|3725|3722.2|3727.7|3724.9|3720.7|3717.9|352
1604351100000|2020-11-02 21:05:00|3725.2|3722.4|3719.2|3716.4|3725.7|3722.9|3719|3716.2|258
1604351400000|2020-11-02 21:10:00|3718.7|3715.9|3715|3712.2|3719|3716.2|3713.2|3710.4|409
1604351700000|2020-11-02 21:15:00|3715.2|3712.4|3715|3712.2|3715.7|3712.9|3712|3709.2|257
1604352000000|2020-11-02 21:20:00|3714.7|3711.9|3713.2|3710.4|3715.2|3712.4|3711.7|3708.9|275
1604352300000|2020-11-02 21:25:00|3713.5|3710.7|3712|3709.2|3714.2|3711.4|3712|3709.2|169
1604352600000|2020-11-02 21:30:00|3712.2|3709.4|3717.2|3714.4|3717.8|3715|3712|3709.2|501
1604352900000|2020-11-02 21:35:00|3717|3714.2|3717|3714.2|3718.2|3715.4|3715.2|3712.4|141
1604353200000|2020-11-02 21:40:00|3716.8|3714|3721|3718.2|3722.8|3720|3716.5|3713.7|268
1604353500000|2020-11-02 21:45:00|3721.2|3718.4|3721|3718.2|3724.2|3721.4|3719.2|3716.4|334
1604353800000|2020-11-02 21:50:00|3721.2|3718.4|3725|3722.2|3725|3722.2|3720|3717.2|466
1604354100000|2020-11-02 21:55:00|3724.8|3722|3728|3725.2|3729.2|3726.4|3724|3721.2|472
1604358000000|2020-11-02 23:00:00|3720.1|3717.3|3717.1|3714.3|3725.2|3721.3|3710.1|3707.3|490
1604358300000|2020-11-02 23:05:00|3717.6|3714.8|3720.1|3717.3|3726.7|3722.3|3717.1|3714.3|317
1604358600000|2020-11-02 23:10:00|3720.3|3717.5|3721.1|3718.3|3723.1|3720.3|3720.1|3717.3|99
1604358900000|2020-11-02 23:15:00|3721.3|3718.5|3722.1|3719.3|3725.1|3722.3|3720.1|3717.3|122
1604359200000|2020-11-02 23:20:00|3722.3|3719.5|3723.1|3720.3|3723.8|3721|3719.1|3716.3|188
1604359500000|2020-11-02 23:25:00|3723.8|3721|3728.1|3725.3|3730.8|3728|3722.1|3719.3|250
1604359800000|2020-11-02 23:30:00|3728.3|3725.5|3737.6|3734.8|3750.9|3748.1|3727.3|3724.4|2166
1604360100000|2020-11-02 23:35:00|3738.6|3735.8|3732.6|3729.8|3738.9|3736.1|3731.6|3728.8|118
1604360400000|2020-11-02 23:40:00|3732.4|3729.6|3731.6|3728.8|3734.6|3731.8|3729.4|3726.6|140
1604360700000|2020-11-02 23:45:00|3731.4|3728.6|3726.6|3723.8|3732.6|3729.8|3724.6|3721.8|164
1604361000000|2020-11-02 23:50:00|3726.4|3723.6|3725.6|3722.8|3728.4|3725.6|3725.6|3722.8|96
1604361300000|2020-11-02 23:55:00|3726.6|3723.8|3724.6|3721.8|3726.6|3723.8|3724.6|3721.8|41
1604361600000|2020-11-03 00:00:00|3724.4|3721.6|3713.6|3710.8|3724.4|3721.6|3712.1|3709.3|534
1604361900000|2020-11-03 00:05:00|3714.6|3711.8|3707.6|3704.8|3718.4|3715.6|3706.1|3703.3|439
1604362200000|2020-11-03 00:10:00|3708.1|3705.3|3716.9|3714.1|3721.9|3719.1|3705.6|3702.8|494
1604362500000|2020-11-03 00:15:00|3717.4|3714.6|3722.4|3719.6|3722.6|3719.8|3716.6|3713.8|221
1604362800000|2020-11-03 00:20:00|3722.1|3719.3|3721.6|3718.8|3725.6|3722.8|3713.6|3710.8|303
1604363100000|2020-11-03 00:25:00|3722.4|3719.6|3727.6|3724.8|3732.6|3729.8|3722.4|3719.6|550
1604363400000|2020-11-03 00:30:00|3727.4|3724.6|3721.6|3718.8|3728.6|3725.8|3718.6|3715.8|211
1604363700000|2020-11-03 00:35:00|3721.4|3718.6|3723.7|3720.9|3723.7|3720.9|3718.9|3716.1|101
1604364000000|2020-11-03 00:40:00|3728.4|3725.6|3725.9|3723.1|3728.7|3725.9|3724.7|3721.9|194
1604364300000|2020-11-03 00:45:00|3726.2|3723.4|3726.7|3723.9|3727.7|3724.9|3724.7|3721.9|73
1604364600000|2020-11-03 00:50:00|3725.7|3722.9|3728.7|3725.9|3728.7|3725.9|3724.7|3721.9|56
1604364900000|2020-11-03 00:55:00|3728.9|3726.1|3725.4|3722.6|3734.7|3731.9|3724.9|3722.1|264
1604365200000|2020-11-03 01:00:00|3725.7|3722.9|3696.4|3693.6|3730.7|3727.9|3695.9|3693.1|2569
1604365500000|2020-11-03 01:05:00|3696.7|3693.9|3691.7|3688.9|3703.7|3700.9|3690.4|3687.6|1195
1604365800000|2020-11-03 01:10:00|3692.4|3689.6|3687.4|3684.6|3694.4|3691.6|3684.4|3681.6|1272
1604366100000|2020-11-03 01:15:00|3688.4|3685.6|3686.7|3683.9|3697.4|3694.6|3683.9|3681.1|1243
1604366400000|2020-11-03 01:20:00|3686.4|3683.6|3689.7|3686.9|3692.4|3689.6|3685.7|3682.9|376
1604366700000|2020-11-03 01:25:00|3689.9|3687.1|3688.7|3685.9|3694.7|3691.9|3684.4|3681.6|457
1604367000000|2020-11-03 01:30:00|3688.9|3686.1|3692.5|3689.7|3699.7|3696.9|3688.7|3685.9|490
1604367300000|2020-11-03 01:35:00|3692.2|3689.4|3685.7|3682.9|3692.7|3689.9|3684.5|3681.7|596
1604367600000|2020-11-03 01:40:00|3685.5|3682.7|3683.7|3680.9|3690.5|3687.7|3681.7|3678.9|477
1604367900000|2020-11-03 01:45:00|3684.2|3681.4|3688.5|3685.7|3688.5|3685.7|3681.7|3678.9|361
1604368200000|2020-11-03 01:50:00|3688.7|3685.9|3692.7|3689.9|3696.5|3693.7|3685.5|3682.7|478
1604368500000|2020-11-03 01:55:00|3693|3690.2|3692.5|3689.7|3694.5|3691.7|3689.5|3686.7|221
1604368800000|2020-11-03 02:00:00|3692.7|3689.9|3689|3686.2|3700.5|3697.7|3688.7|3685.9|337
1604369100000|2020-11-03 02:05:00|3689.5|3686.7|3690.7|3687.9|3692.7|3689.9|3689.5|3686.7|217
1604369400000|2020-11-03 02:10:00|3691.5|3688.7|3687.5|3684.7|3692.5|3689.7|3686.5|3683.7|201
1604369700000|2020-11-03 02:15:00|3687.7|3684.9|3695.5|3692.7|3696.5|3693.7|3687.7|3684.9|219
1604370000000|2020-11-03 02:20:00|3695.7|3692.9|3706|3703.2|3707|3704.2|3694.5|3691.7|492
1604370300000|2020-11-03 02:25:00|3705.7|3702.9|3704.7|3701.9|3706.7|3703.9|3702.7|3699.9|199
1604370600000|2020-11-03 02:30:00|3704|3701.2|3695.7|3692.9|3704.7|3701.9|3694.5|3691.7|435
1604370900000|2020-11-03 02:35:00|3696.5|3693.7|3699.5|3696.7|3701.7|3698.9|3696|3693.2|181
1604371200000|2020-11-03 02:40:00|3699.7|3696.9|3695.7|3692.9|3699.7|3696.9|3695.7|3692.9|125
1604371500000|2020-11-03 02:45:00|3696|3693.2|3692.8|3690|3698.8|3696|3692|3689.2|258
1604371800000|2020-11-03 02:50:00|3692.5|3689.7|3695.8|3693|3695.8|3693|3691.8|3689|100
1604372100000|2020-11-03 02:55:00|3696|3693.2|3701.8|3699|3702|3699.2|3695.8|3693|226
1604372400000|2020-11-03 03:00:00|3701.3|3698.5|3705.8|3703|3707.5|3704.7|3699.8|3697|484
1604372700000|2020-11-03 03:05:00|3706|3703.2|3704|3701.2|3712|3709.2|3703.8|3701|460
1604373000000|2020-11-03 03:10:00|3703.8|3701|3701.8|3699|3704|3701.2|3699.8|3697|319
1604373300000|2020-11-03 03:15:00|3702|3699.2|3711.8|3709|3712.8|3710|3700.5|3697.7|395
1604373600000|2020-11-03 03:20:00|3712.5|3709.7|3707.8|3705|3712.8|3710|3706.8|3704|220
1604373900000|2020-11-03 03:25:00|3708.5|3705.7|3708.8|3706|3708.8|3706|3704.8|3702|139
1604374200000|2020-11-03 03:30:00|3709|3706.2|3708.5|3705.7|3714.8|3712|3706.5|3703.7|384
1604374500000|2020-11-03 03:35:00|3708|3705.2|3705.8|3703|3708|3705.2|3703.8|3701|186
1604374800000|2020-11-03 03:40:00|3705|3702.2|3699.8|3697|3705.5|3702.7|3699.5|3696.7|170
1604375100000|2020-11-03 03:45:00|3699.6|3696.8|3700.8|3698|3701.8|3699|3698|3695.2|163
1604375400000|2020-11-03 03:50:00|3701.3|3698.5|3705.8|3703|3707.8|3705|3701.3|3698.5|114
1604375700000|2020-11-03 03:55:00|3705.5|3702.7|3705.8|3703|3707.8|3705|3704.8|3702|96
1604376000000|2020-11-03 04:00:00|3705.6|3702.8|3705.8|3703|3707.6|3704.8|3704.8|3702|100
1604376300000|2020-11-03 04:05:00|3705.6|3702.8|3701.8|3699|3706.8|3704|3701.8|3699|149
1604376600000|2020-11-03 04:10:00|3701.6|3698.8|3704.6|3701.8|3704.8|3702|3700.6|3697.8|108
1604376900000|2020-11-03 04:15:00|3704.1|3701.3|3701.8|3699|3704.1|3701.3|3701.6|3698.8|56
1604377200000|2020-11-03 04:20:00|3701.6|3698.8|3702.8|3700|3703.1|3700.3|3699.8|3697|198
1604377500000|2020-11-03 04:25:00|3702.6|3699.8|3704.8|3702|3705.8|3703|3702.6|3699.8|80
1604377800000|2020-11-03 04:30:00|3705.6|3702.8|3709.6|3706.8|3710.6|3707.8|3703.8|3701|185
1604378100000|2020-11-03 04:35:00|3709.3|3706.5|3706.8|3704|3709.3|3706.5|3705.6|3702.8|104
1604378400000|2020-11-03 04:40:00|3707.1|3704.3|3705.6|3702.8|3707.8|3705|3705.1|3702.3|82
1604378700000|2020-11-03 04:45:00|3705.3|3702.5|3699.1|3696.3|3705.3|3702.5|3698.1|3695.3|212
1604379000000|2020-11-03 04:50:00|3699.3|3696.5|3700.9|3698.1|3700.9|3698.1|3698.8|3696|114
1604379300000|2020-11-03 04:55:00|3700.6|3697.8|3694.9|3692.1|3700.9|3698.1|3693.9|3691.1|261
1604379600000|2020-11-03 05:00:00|3695.6|3692.8|3695.9|3693.1|3696.4|3693.6|3693.9|3691.1|188
1604379900000|2020-11-03 05:05:00|3696.1|3693.3|3696.9|3694.1|3698.1|3695.3|3695.9|3693.1|97
1604380200000|2020-11-03 05:10:00|3697.4|3694.6|3697.9|3695.1|3698.9|3696.1|3696.9|3694.1|104
1604380500000|2020-11-03 05:15:00|3697.6|3694.8|3695.1|3692.3|3697.6|3694.8|3694.9|3692.1|100
1604380800000|2020-11-03 05:20:00|3694.9|3692.1|3697.1|3694.3|3697.9|3695.1|3694.9|3692.1|111
1604381100000|2020-11-03 05:25:00|3696.9|3694.1|3714.9|3712.1|3717.1|3714.3|3696.9|3694.1|991
1604381400000|2020-11-03 05:30:00|3715.1|3712.3|3711.1|3708.3|3720.4|3717.6|3710.1|3707.3|559
1604381700000|2020-11-03 05:35:00|3710.9|3708.1|3708.9|3706.1|3712.1|3709.3|3706.9|3704.1|215
1604382000000|2020-11-03 05:40:00|3708.6|3705.8|3709.1|3706.3|3709.1|3706.3|3705.9|3703.1|158
1604382300000|2020-11-03 05:45:00|3708.9|3706.1|3705.9|3703.1|3709.6|3706.8|3704.9|3702.1|96
1604382600000|2020-11-03 05:50:00|3706.1|3703.3|3708.9|3706.1|3709.1|3706.3|3705.9|3703.1|113
1604382900000|2020-11-03 05:55:00|3709.1|3706.3|3705.9|3703.1|3710.9|3708.1|3705.1|3702.3|117
1604383200000|2020-11-03 06:00:00|3706.1|3703.3|3707.9|3705.1|3713.1|3710.3|3704.9|3702.1|282
1604383500000|2020-11-03 06:05:00|3708.2|3705.4|3698.9|3696.1|3708.9|3706.1|3696.9|3694.1|476
1604383800000|2020-11-03 06:10:00|3699.4|3696.6|3699.9|3697.1|3702.2|3699.4|3698.7|3695.9|165
1604384100000|2020-11-03 06:15:00|3699.7|3696.9|3695.9|3693.1|3699.9|3697.1|3688.9|3686.1|638
1604384400000|2020-11-03 06:20:00|3695.2|3692.4|3682.9|3680.1|3695.2|3692.4|3682.9|3680.1|545
1604384700000|2020-11-03 06:25:00|3683.4|3680.6|3692.9|3690.1|3693.9|3691.1|3683.2|3680.4|347
1604385000000|2020-11-03 06:30:00|3692.7|3689.9|3695.2|3692.4|3697.9|3695.1|3690.9|3688.1|326
1604385300000|2020-11-03 06:35:00|3694.9|3692.1|3699.9|3697.1|3700.2|3697.4|3694.9|3692.1|227
1604385600000|2020-11-03 06:40:00|3699.7|3696.9|3694.9|3692.1|3699.7|3696.9|3690.9|3688.1|290
1604385900000|2020-11-03 06:45:00|3695.4|3692.6|3691.9|3689.1|3696.9|3694.1|3690.9|3688.1|185
1604386200000|2020-11-03 06:50:00|3691.7|3688.9|3694.9|3692.1|3697.9|3695.1|3691.7|3688.9|154
1604386500000|2020-11-03 06:55:00|3694.4|3691.6|3690.9|3688.1|3694.4|3691.6|3689.2|3686.4|225
1604386800000|2020-11-03 07:00:00|3691.2|3688.4|3694|3691.2|3697|3694.2|3688.2|3685.4|474
1604387100000|2020-11-03 07:05:00|3694.2|3691.4|3691|3688.2|3696|3693.2|3687|3684.2|369
1604387400000|2020-11-03 07:10:00|3691.2|3688.4|3692|3689.2|3695|3692.2|3690|3687.2|193
1604387700000|2020-11-03 07:15:00|3691.7|3688.9|3692|3689.2|3694.2|3691.4|3690|3687.2|207
1604388000000|2020-11-03 07:20:00|3692.2|3689.4|3683|3680.2|3693|3690.2|3682.2|3679.4|526
1604388300000|2020-11-03 07:25:00|3683.2|3680.4|3684|3681.2|3686|3683.2|3681.2|3678.4|297
1604388600000|2020-11-03 07:30:00|3684.2|3681.4|3694|3691.2|3695|3692.2|3683.2|3680.4|394
1604388900000|2020-11-03 07:35:00|3694.2|3691.4|3687|3684.2|3697|3694.2|3685|3682.2|484
1604389200000|2020-11-03 07:40:00|3686.7|3683.9|3689|3686.2|3695.2|3692.4|3684.2|3681.4|281
1604389500000|2020-11-03 07:45:00|3688.7|3685.9|3676|3673.2|3690|3687.2|3676|3673.2|1017
1604389800000|2020-11-03 07:50:00|3676.7|3673.9|3688|3685.2|3690.2|3687.4|3676.7|3673.9|767
1604390100000|2020-11-03 07:55:00|3687.7|3684.9|3696|3693.2|3696.2|3693.4|3686|3683.2|666
1604390400000|2020-11-03 08:00:00|3695.5|3692.7|3718|3715.2|3720|3717.2|3692|3689.2|2334
1604390700000|2020-11-03 08:05:00|3718.7|3715.9|3725|3722.2|3727.8|3725|3712.8|3710|1173
1604391000000|2020-11-03 08:10:00|3725.2|3722.4|3736.8|3734|3740|3737.2|3724.8|3722|1553
1604391300000|2020-11-03 08:15:00|3736.3|3733.5|3757|3754.2|3759.3|3756.5|3732.3|3729.5|2698
1604391600000|2020-11-03 08:20:00|3756.5|3753.7|3759.3|3756.5|3775.5|3772.7|3754.3|3751.5|3831
1604391900000|2020-11-03 08:25:00|3758.5|3755.7|3771.8|3769|3772.3|3769.5|3758.3|3755.5|1622
1604392200000|2020-11-03 08:30:00|3772|3769.2|3802.8|3800|3817.8|3815|3766.5|3763.7|5423
1604392500000|2020-11-03 08:35:00|3801.8|3799|3778.3|3775.5|3801.8|3799|3776.3|3773.5|2401
1604392800000|2020-11-03 08:40:00|3778.5|3775.7|3776.5|3773.7|3783.5|3780.7|3769.3|3766.5|1987
1604393100000|2020-11-03 08:45:00|3776.8|3774|3771.5|3768.7|3780.8|3778|3770.3|3767.5|1502
1604393400000|2020-11-03 08:50:00|3772.3|3769.5|3775.8|3773|3777.3|3774.5|3769.3|3766.5|1028
1604393700000|2020-11-03 08:55:00|3776|3773.2|3775.3|3772.5|3786.5|3783.7|3770.5|3767.7|1206
1604394000000|2020-11-03 09:00:00|3774.8|3772|3786.3|3783.5|3790.3|3787.5|3774.3|3771.5|1487
1604394300000|2020-11-03 09:05:00|3786.5|3783.7|3803.8|3801|3805.5|3802.7|3781.5|3778.7|1570
1604394600000|2020-11-03 09:10:00|3804.1|3801.3|3793.6|3790.8|3811.6|3808.8|3791.6|3788.8|1775
1604394900000|2020-11-03 09:15:00|3793.3|3790.5|3807.6|3804.8|3812.3|3809.5|3792.6|3789.8|1640
1604395200000|2020-11-03 09:20:00|3807.1|3804.3|3804.3|3801.5|3812.3|3809.5|3800.3|3797.5|968
1604395500000|2020-11-03 09:25:00|3803.8|3801|3806.3|3803.5|3810.3|3807.5|3802.6|3799.8|850
1604395800000|2020-11-03 09:30:00|3805.8|3803|3809.3|3806.5|3812.3|3809.5|3800.8|3798|1375
1604396100000|2020-11-03 09:35:00|3808.8|3806|3831.1|3828.3|3842.3|3839.5|3803.3|3800.5|3809
1604396400000|2020-11-03 09:40:00|3830.8|3828|3832.1|3829.3|3837.8|3835|3827.8|3825|1581
1604396700000|2020-11-03 09:45:00|3832.3|3829.5|3833.1|3830.3|3836.8|3834|3826.6|3823.8|955
1604397000000|2020-11-03 09:50:00|3832.8|3830|3835.8|3833|3837.3|3834.5|3827.1|3824.3|653
1604397300000|2020-11-03 09:55:00|3836.1|3833.3|3840.8|3838|3842.8|3840|3834.1|3831.3|1692
1604397600000|2020-11-03 10:00:00|3841.8|3839|3834.6|3831.8|3841.8|3839|3830.8|3828|1231
1604397900000|2020-11-03 10:05:00|3834.3|3831.5|3839.8|3837|3842.8|3840|3833.8|3831|750
1604398200000|2020-11-03 10:10:00|3839.6|3836.8|3841.9|3839.1|3843.9|3841.1|3838.1|3835.3|799
1604398500000|2020-11-03 10:15:00|3841.6|3838.8|3825.4|3822.6|3846.9|3844.1|3824.9|3822.1|2186
1604398800000|2020-11-03 10:20:00|3825.6|3822.8|3813.4|3810.6|3828.1|3825.3|3810.1|3807.3|1634
1604399100000|2020-11-03 10:25:00|3813.1|3810.3|3823.1|3820.3|3823.4|3820.6|3808.4|3805.6|1089
1604399400000|2020-11-03 10:30:00|3822.9|3820.1|3816.1|3813.3|3825.4|3822.6|3814.9|3812.1|742
1604399700000|2020-11-03 10:35:00|3816.4|3813.6|3812.1|3809.3|3817.1|3814.3|3812.1|3809.3|416
1604400000000|2020-11-03 10:40:00|3812.4|3809.6|3794.1|3791.3|3815.1|3812.3|3792.4|3789.6|1770
1604400300000|2020-11-03 10:45:00|3795.1|3792.3|3792.1|3789.3|3801.1|3798.3|3786.9|3782.2|1819
1604400600000|2020-11-03 10:50:00|3792.4|3789.6|3784.4|3781.6|3795.1|3792.3|3781.1|3778.3|1314
1604400900000|2020-11-03 10:55:00|3784.9|3782.1|3784.4|3781.6|3785.6|3782.8|3779.1|3776.3|1115
1604401200000|2020-11-03 11:00:00|3783.9|3781.1|3793.6|3790.8|3794.4|3791.6|3780.9|3778.1|1185
1604401500000|2020-11-03 11:05:00|3793.4|3790.6|3798.4|3795.6|3800.4|3797.6|3790.6|3787.8|1061
1604401800000|2020-11-03 11:10:00|3799.4|3796.6|3813.6|3810.8|3813.9|3811.1|3797.6|3794.8|1288
1604402100000|2020-11-03 11:15:00|3813.9|3811.1|3813.9|3811.1|3816.6|3813.8|3810.6|3807.8|637
1604402400000|2020-11-03 11:20:00|3814.9|3812.1|3821.9|3819.1|3823.7|3820.9|3814.9|3812.1|1049
1604402700000|2020-11-03 11:25:00|3821.7|3818.9|3818.7|3815.9|3823.9|3821.1|3817.7|3814.9|425
1604403000000|2020-11-03 11:30:00|3818.9|3816.1|3822.7|3819.9|3829.7|3826.9|3816.4|3813.6|905
1604403300000|2020-11-03 11:35:00|3822.9|3820.1|3814.9|3812.1|3826.9|3824.1|3810.9|3808.1|897
1604403600000|2020-11-03 11:40:00|3815.4|3812.6|3810.7|3807.9|3818.7|3815.9|3808.4|3805.6|543
1604403900000|2020-11-03 11:45:00|3810.4|3807.6|3812.4|3809.6|3814.7|3811.9|3807.7|3804.9|456
1604404200000|2020-11-03 11:50:00|3812.7|3809.9|3816.7|3813.9|3819.7|3816.9|3808.9|3806.1|525
1604404500000|2020-11-03 11:55:00|3816.9|3814.1|3818.7|3815.9|3822.4|3819.6|3810.7|3807.9|436
1604404800000|2020-11-03 12:00:00|3819.2|3816.4|3832.7|3829.9|3833.7|3830.9|3813.9|3811.1|875
1604405100000|2020-11-03 12:05:00|3831.9|3829.1|3839.2|3836.4|3841.2|3838.4|3830.7|3827.9|2080
1604405400000|2020-11-03 12:10:00|3838.9|3836.1|3832.2|3829.4|3841.2|3838.4|3829.9|3827.1|1182
1604405700000|2020-11-03 12:15:00|3832.4|3829.6|3835.4|3832.6|3839.4|3836.6|3832.4|3829.6|514
1604406000000|2020-11-03 12:20:00|3835.2|3832.4|3832.2|3829.4|3836.7|3833.9|3830.2|3827.4|857
1604406300000|2020-11-03 12:25:00|3831.7|3828.9|3824.7|3821.9|3833.2|3830.4|3821.7|3818.9|1147
1604406600000|2020-11-03 12:30:00|3824.9|3822.1|3823.5|3820.7|3825.7|3822.9|3820|3817.2|980
1604406900000|2020-11-03 12:35:00|3823|3820.2|3823|3820.2|3826.5|3823.7|3817.5|3814.7|779
1604407200000|2020-11-03 12:40:00|3822.7|3819.9|3818.7|3815.9|3825|3822.2|3815.5|3812.7|542
1604407500000|2020-11-03 12:45:00|3817.7|3814.9|3814.5|3811.7|3820|3817.2|3810.7|3807.9|830
1604407800000|2020-11-03 12:50:00|3815.2|3812.4|3818.7|3815.9|3820.5|3817.7|3813.5|3810.7|559
1604408100000|2020-11-03 12:55:00|3818.5|3815.7|3809.7|3806.9|3820.5|3817.7|3806.7|3803.9|928
1604408400000|2020-11-03 13:00:00|3810|3807.2|3806.5|3803.7|3813.5|3810.7|3795.2|3792.4|2683
1604408700000|2020-11-03 13:05:00|3806.7|3803.9|3794.7|3791.9|3810.5|3807.7|3793.5|3790.7|2451
1604409000000|2020-11-03 13:10:00|3794.5|3791.7|3788.7|3785.9|3796.7|3793.9|3787.5|3784.7|2157
1604409300000|2020-11-03 13:15:00|3789|3786.2|3804.5|3801.7|3805.7|3802.9|3788.7|3785.9|2154
1604409600000|2020-11-03 13:20:00|3804.7|3801.9|3809.5|3806.7|3812.7|3809.9|3801.7|3798.9|1417
1604409900000|2020-11-03 13:25:00|3809.7|3806.9|3815|3812.2|3817|3814.2|3802.5|3799.7|1582
1604410200000|2020-11-03 13:30:00|3815.2|3812.4|3817|3814.2|3826.2|3823.4|3814.2|3811.4|2182
1604410500000|2020-11-03 13:35:00|3816.5|3813.7|3827.5|3824.7|3827.7|3824.9|3816.5|3813.7|1510
1604410800000|2020-11-03 13:40:00|3827.2|3824.4|3828|3825.2|3831.2|3828.4|3823.3|3820.5|1474
1604411100000|2020-11-03 13:45:00|3827.8|3825|3827.3|3824.5|3830.5|3827.7|3826|3823.2|794
1604411400000|2020-11-03 13:50:00|3827.5|3824.7|3821|3818.2|3828|3825.2|3816|3813.2|1952
1604411700000|2020-11-03 13:55:00|3822|3819.2|3810.5|3807.7|3822|3819.2|3809|3806.2|2407
1604412000000|2020-11-03 14:00:00|3810.8|3808|3828|3825.2|3829|3826.2|3808.5|3805.7|3591
1604412300000|2020-11-03 14:05:00|3827.5|3824.7|3825.5|3822.7|3842|3839.2|3819.3|3816.5|3476
1604412600000|2020-11-03 14:10:00|3825.3|3822.5|3829|3826.2|3836|3833.2|3821.3|3818.5|2000
1604412900000|2020-11-03 14:15:00|3828|3825.2|3842|3839.2|3842|3839.2|3828|3825.2|2252
1604413200000|2020-11-03 14:20:00|3841.5|3838.7|3832.3|3829.5|3844|3841.2|3831|3828.2|1718
1604413500000|2020-11-03 14:25:00|3832|3829.2|3835|3832.2|3836|3833.2|3823|3820.2|2717
1604413800000|2020-11-03 14:30:00|3835.3|3832.5|3830.5|3827.7|3836|3833.2|3820.5|3817.7|5035
1604414100000|2020-11-03 14:35:00|3830.3|3827.5|3829.5|3826.7|3832.5|3829.7|3815.8|3813|2138
1604414400000|2020-11-03 14:40:00|3829.8|3827|3828.5|3825.7|3831|3828.2|3819.5|3816.7|1716
1604414700000|2020-11-03 14:45:00|3829|3826.2|3832.8|3830|3836|3833.2|3827.5|3824.7|2293
1604415000000|2020-11-03 14:50:00|3831.5|3828.7|3836.5|3833.7|3840.5|3837.7|3829.8|3827|2596
1604415300000|2020-11-03 14:55:00|3835.8|3833|3840.6|3837.8|3840.6|3837.8|3832.1|3829.3|1560
1604415600000|2020-11-03 15:00:00|3840.8|3838|3844.6|3841.8|3846.6|3843.8|3835.1|3832.3|3553
1604415900000|2020-11-03 15:05:00|3843.6|3840.8|3837.8|3835|3848.6|3845.8|3837.6|3834.8|3390
1604416200000|2020-11-03 15:10:00|3838.3|3835.5|3831.6|3828.8|3839.1|3836.3|3822.6|3819.8|5080
1604416500000|2020-11-03 15:15:00|3830.8|3828|3829.8|3827|3834.8|3832|3823.6|3820.8|1652
1604416800000|2020-11-03 15:20:00|3829.6|3826.8|3809.1|3806.3|3829.8|3827|3806.8|3804|3252
1604417100000|2020-11-03 15:25:00|3809.6|3806.8|3807.1|3804.3|3812.1|3809.3|3805.1|3802.3|2107
1604417400000|2020-11-03 15:30:00|3807.3|3804.5|3807.1|3804.3|3813.1|3810.3|3803.1|3800.3|3323
1604417700000|2020-11-03 15:35:00|3807.3|3804.5|3805.1|3802.3|3814.1|3811.3|3797.1|3794.3|2516
1604418000000|2020-11-03 15:40:00|3805.6|3802.8|3816.3|3813.5|3820.1|3817.3|3799.1|3796.3|3147
1604418300000|2020-11-03 15:45:00|3816.1|3813.3|3826.8|3824|3828.6|3825.8|3810.1|3807.3|7743
1604418600000|2020-11-03 15:50:00|3827.3|3824.5|3832.1|3829.3|3832.1|3829.3|3824.3|3821.5|2081
1604418900000|2020-11-03 15:55:00|3831.3|3828.5|3832.6|3829.8|3841.1|3838.3|3827.3|3824.5|2021
1604419200000|2020-11-03 16:00:00|3832.4|3829.6|3837.6|3834.8|3838.4|3835.6|3828.4|3825.6|2107
1604419500000|2020-11-03 16:05:00|3837.4|3834.6|3832.6|3829.8|3837.6|3834.8|3831.6|3828.8|1478
1604419800000|2020-11-03 16:10:00|3832.4|3829.6|3817.6|3814.8|3834.1|3831.3|3816.6|3813.8|2183
1604420100000|2020-11-03 16:15:00|3817.4|3814.6|3805.6|3802.8|3818.6|3815.8|3799.1|3796.3|2483
1604420400000|2020-11-03 16:20:00|3806.1|3803.3|3782.4|3779.6|3806.6|3803.8|3781.6|3778.8|4614
1604420700000|2020-11-03 16:25:00|3782.1|3779.3|3765.6|3762.8|3788.6|3785.8|3761.6|3758.8|5586
1604421000000|2020-11-03 16:30:00|3764.9|3762.1|3791.6|3788.8|3793.9|3791.1|3764.6|3761.8|3970
1604421300000|2020-11-03 16:35:00|3791.1|3788.3|3784.6|3781.8|3791.9|3789.1|3770.6|3767.8|2420
1604421600000|2020-11-03 16:40:00|3784.4|3781.6|3795.4|3792.6|3823.7|3818.3|3779.6|3776.8|7594
1604421900000|2020-11-03 16:45:00|3795.6|3792.8|3770.9|3768.1|3796.9|3794.1|3769.6|3766.7|2929
1604422200000|2020-11-03 16:50:00|3770.6|3767.8|3792.6|3789.8|3793.6|3790.8|3770.6|3767.8|4076
1604422500000|2020-11-03 16:55:00|3792.4|3789.6|3796.1|3793.3|3802.6|3799.8|3791.6|3788.8|1532
1604422800000|2020-11-03 17:00:00|3796.4|3793.6|3795.1|3792.3|3801.4|3798.6|3789.7|3786.9|3897
1604423100000|2020-11-03 17:05:00|3795.7|3792.9|3801.7|3798.9|3803.7|3800.9|3793.4|3790.6|978
1604423400000|2020-11-03 17:10:00|3802.1|3799.3|3803.7|3800.9|3807.4|3804.6|3799.7|3796.9|1345
1604423700000|2020-11-03 17:15:00|3803.4|3800.6|3799.7|3796.9|3804.7|3801.9|3793.7|3790.9|1374
1604424000000|2020-11-03 17:20:00|3799.4|3796.6|3796.2|3793.4|3799.7|3796.9|3789.2|3786.4|1210
1604424300000|2020-11-03 17:25:00|3796.4|3793.6|3804.4|3801.6|3808.7|3805.9|3794.4|3791.6|1601
1604424600000|2020-11-03 17:30:00|3804.2|3801.4|3795.4|3792.6|3804.7|3801.9|3789.4|3786.6|1485
1604424900000|2020-11-03 17:35:00|3796.2|3793.4|3798.2|3795.4|3801.7|3798.9|3795.7|3792.9|849
1604425200000|2020-11-03 17:40:00|3798.4|3795.6|3799.9|3797.1|3804.2|3801.4|3797.4|3794.6|1025
1604425500000|2020-11-03 17:45:00|3800.2|3797.4|3793.7|3790.9|3801.4|3798.6|3793.4|3790.6|769
1604425800000|2020-11-03 17:50:00|3793.4|3790.6|3781.2|3778.4|3793.4|3790.6|3778.9|3776.1|1689
1604426100000|2020-11-03 17:55:00|3781.4|3778.6|3777.9|3775.1|3783.9|3781.1|3774.7|3771.9|2240
1604426400000|2020-11-03 18:00:00|3778.2|3775.4|3780|3777.2|3784.7|3781.9|3776.2|3773.4|1746
1604426700000|2020-11-03 18:05:00|3780.2|3777.4|3789.2|3786.4|3790.2|3787.4|3779.2|3776.4|807
1604427000000|2020-11-03 18:10:00|3789.5|3786.7|3796|3793.2|3798.7|3795.9|3789.2|3786.4|1160
1604427300000|2020-11-03 18:15:00|3796.4|3793.6|3794|3791.2|3799.2|3796.4|3791.7|3788.9|902
1604427600000|2020-11-03 18:20:00|3794.7|3791.9|3788|3785.2|3796.2|3793.4|3783|3780.2|1324
1604427900000|2020-11-03 18:25:00|3788.7|3785.9|3796|3793.2|3796|3793.2|3783|3780.2|880
1604428200000|2020-11-03 18:30:00|3796.2|3793.4|3796.7|3793.9|3799.2|3796.4|3793.7|3790.9|768
1604428500000|2020-11-03 18:35:00|3797|3794.2|3793|3790.2|3800.2|3797.4|3793|3790.2|910
1604428800000|2020-11-03 18:40:00|3792.7|3789.9|3795.7|3792.9|3797.2|3794.4|3786.2|3783.4|1075
1604429100000|2020-11-03 18:45:00|3795.2|3792.4|3793.7|3790.9|3798|3795.2|3791.7|3788.9|1271
1604429400000|2020-11-03 18:50:00|3794|3791.2|3796|3793.2|3799.7|3796.9|3793|3790.2|1027
1604429700000|2020-11-03 18:55:00|3795.7|3792.9|3792.2|3789.4|3797.7|3794.9|3788|3785.2|960
1604430000000|2020-11-03 19:00:00|3792.7|3789.9|3806.7|3803.9|3807.5|3804.7|3792.2|3789.4|1444
1604430300000|2020-11-03 19:05:00|3807|3804.2|3804.7|3801.9|3814.2|3811.4|3803.7|3800.9|2018
1604430600000|2020-11-03 19:10:00|3805|3802.2|3800|3797.2|3811.7|3808.9|3799.7|3796.9|1396
1604430900000|2020-11-03 19:15:00|3799.7|3796.9|3800.8|3798|3805.3|3802.5|3796.7|3793.9|2361
1604431200000|2020-11-03 19:20:00|3801|3798.2|3799.3|3796.5|3801.3|3798.5|3792.8|3790|2072
1604431500000|2020-11-03 19:25:00|3799.5|3796.7|3780.2|3777.4|3807.3|3804.5|3779|3776.2|7568
1604431800000|2020-11-03 19:30:00|3780|3777.2|3784.8|3782|3787.8|3785|3778.5|3775.7|2472
1604432100000|2020-11-03 19:35:00|3785.5|3782.7|3787.8|3785|3793.5|3790.7|3784.8|3782|1320
1604432400000|2020-11-03 19:40:00|3788.5|3785.7|3786.3|3783.5|3789.8|3787|3785.3|3782.5|527
1604432700000|2020-11-03 19:45:00|3787.3|3784.5|3791.8|3789|3791.8|3789|3786.3|3783.5|762
1604433000000|2020-11-03 19:50:00|3791.5|3788.7|3793|3790.2|3793.8|3791|3790.3|3787.5|2958
1604433300000|2020-11-03 19:55:00|3793.3|3790.5|3794.8|3792|3795.8|3793|3792|3789.2|946
1604433600000|2020-11-03 20:00:00|3795|3792.2|3793|3790.2|3795|3792.2|3791.8|3789|406
1604433900000|2020-11-03 20:05:00|3792.8|3790|3787|3784.2|3793.3|3790.5|3786.3|3783.5|3989
1604434200000|2020-11-03 20:10:00|3786.8|3784|3790.3|3787.5|3790.3|3787.5|3786.3|3783.5|1042
1604434500000|2020-11-03 20:15:00|3789.3|3786.5|3793.3|3790.5|3794.3|3791.5|3789.3|3786.5|353
1604434800000|2020-11-03 20:20:00|3793|3790.2|3794.3|3791.5|3794.3|3791.5|3790.3|3787.5|978
1604435100000|2020-11-03 20:25:00|3793.8|3791|3799.3|3796.5|3799.3|3796.5|3793.3|3790.5|377
1604435400000|2020-11-03 20:30:00|3799.5|3796.7|3801.8|3799|3803.3|3800.5|3798.3|3795.5|552
1604435700000|2020-11-03 20:35:00|3801.6|3798.8|3809.3|3806.5|3810.3|3807.5|3801.1|3798.3|939
1604436000000|2020-11-03 20:40:00|3809.6|3806.8|3810.3|3807.5|3810.8|3808|3805.8|3803|674
1604436300000|2020-11-03 20:45:00|3809.8|3807|3812.8|3810|3814.6|3811.8|3809.8|3807|475
1604436600000|2020-11-03 20:50:00|3812.6|3809.8|3809.1|3806.3|3812.6|3809.8|3807.8|3805|463
1604436900000|2020-11-03 20:55:00|3808.8|3806|3804.3|3801.5|3809.1|3806.3|3803.1|3800.3|760
1604437200000|2020-11-03 21:00:00|3804.6|3801.8|3801.3|3798.5|3805.3|3802.5|3798.3|3795.5|386
1604437500000|2020-11-03 21:05:00|3801.1|3798.3|3801.3|3798.5|3803.3|3800.5|3799.6|3796.8|137
1604437800000|2020-11-03 21:10:00|3801.1|3798.3|3802.6|3799.8|3802.6|3799.8|3800.3|3797.5|96
1604438100000|2020-11-03 21:15:00|3802.3|3799.5|3802.6|3799.8|3803.3|3800.5|3801.6|3798.8|73
1604438400000|2020-11-03 21:20:00|3802.3|3799.5|3802.3|3799.5|3803.6|3800.8|3801.3|3798.5|191
1604438700000|2020-11-03 21:25:00|3802.1|3799.3|3807.6|3804.8|3807.6|3804.8|3802.1|3799.3|261
1604439000000|2020-11-03 21:30:00|3807.3|3804.5|3816.6|3813.8|3831.2|3828.3|3805.6|3802.8|2549
1604439300000|2020-11-03 21:35:00|3816.1|3813.3|3819.6|3816.8|3824.3|3821.5|3811.1|3808.3|1743
1604439600000|2020-11-03 21:40:00|3819.8|3817|3825.1|3822.3|3830.3|3827.5|3819.8|3817|564
1604439900000|2020-11-03 21:45:00|3824.6|3821.8|3830.3|3827.5|3839.8|3837|3823.3|3819.2|1074
1604440200000|2020-11-03 21:50:00|3830.6|3827.8|3831.3|3828.5|3835.8|3833|3830.3|3827.5|339
1604440500000|2020-11-03 21:55:00|3831.6|3828.8|3830.4|3826.4|3833.1|3830.3|3827.1|3824.3|259
1604444400000|2020-11-03 23:00:00|3834.2|3824.2|3841.1|3838.3|3842.1|3839.3|3829.1|3824|473
1604444700000|2020-11-03 23:05:00|3840.9|3838.1|3850.7|3846.7|3855.9|3853.1|3838.1|3835.3|579
1604445000000|2020-11-03 23:10:00|3850.4|3847.6|3875.4|3872.6|3906.7|3900.4|3846.9|3844.1|1829
1604445300000|2020-11-03 23:15:00|3875.7|3872.9|3875.9|3873.1|3888.8|3885.9|3871.5|3865.8|735
1604445600000|2020-11-03 23:20:00|3875.7|3872.9|3867.2|3864.4|3877.4|3874.6|3865.2|3862.4|358
1604445900000|2020-11-03 23:25:00|3867.4|3864.6|3873.2|3870.4|3877.2|3874.4|3867.4|3864.6|296
1604446200000|2020-11-03 23:30:00|3872.9|3870.1|3875.2|3872.4|3877.2|3874.4|3871.7|3868.9|206
1604446500000|2020-11-03 23:35:00|3874.9|3872.1|3881.7|3878.9|3884.2|3881.4|3874.9|3872.1|391
1604446800000|2020-11-03 23:40:00|3881.9|3879.1|3873.2|3870.4|3887.7|3884.9|3872.2|3867.8|394
1604447100000|2020-11-03 23:45:00|3874.2|3871.4|3868.2|3865.4|3875.4|3872.6|3866.9|3864.1|397
1604447400000|2020-11-03 23:50:00|3868.4|3865.6|3872.2|3869.4|3874.8|3871.4|3866.2|3863.4|277
1604447700000|2020-11-03 23:55:00|3872.9|3870.1|3861.2|3858.4|3873.2|3870.4|3859.2|3856.4|326
1604448000000|2020-11-04 00:00:00|3860.9|3858.1|3849.7|3846.9|3864.2|3861.4|3844.7|3841.9|1058
1604448300000|2020-11-04 00:05:00|3849.2|3846.4|3859.9|3857.1|3866.2|3863.4|3846.2|3843.4|780
1604448600000|2020-11-04 00:10:00|3860.2|3857.4|3853.2|3850.4|3866.9|3864.1|3849.2|3846.4|601
1604448900000|2020-11-04 00:15:00|3853.7|3850.9|3858.2|3855.4|3865.2|3862.4|3852.2|3849.4|551
1604449200000|2020-11-04 00:20:00|3859.2|3856.4|3856.5|3853.7|3859.5|3856.7|3850.2|3847.4|319
1604449500000|2020-11-04 00:25:00|3856.9|3854.1|3858.2|3855.4|3861.2|3858.4|3849.2|3846.4|374
1604449800000|2020-11-04 00:30:00|3858|3855.2|3856.5|3853.7|3862.2|3859.4|3852.2|3849.4|216
1604450100000|2020-11-04 00:35:00|3856.7|3853.9|3860.2|3857.4|3861.2|3858.4|3852.2|3849.4|282
1604450400000|2020-11-04 00:40:00|3859.7|3856.9|3845.2|3842.4|3863.5|3860.7|3842.7|3839.9|378
1604450700000|2020-11-04 00:45:00|3845.7|3842.9|3847|3844.2|3852.2|3849.4|3836.7|3833.9|648
1604451000000|2020-11-04 00:50:00|3846.7|3843.9|3840.5|3837.7|3850.2|3847.4|3840.5|3837.7|344
1604451300000|2020-11-04 00:55:00|3840.2|3837.4|3828.2|3825.4|3842.2|3839.4|3821|3817.8|1038
1604451600000|2020-11-04 01:00:00|3829|3826.2|3817.2|3814.4|3832.2|3829.4|3802.7|3797.1|2163
1604451900000|2020-11-04 01:05:00|3817|3814.2|3819.2|3816.4|3826.2|3823.4|3815|3812.2|608
1604452200000|2020-11-04 01:10:00|3819|3816.2|3831.7|3828.9|3834.5|3831.7|3813.5|3810.7|876
1604452500000|2020-11-04 01:15:00|3832|3829.2|3839.2|3836.4|3843|3840.2|3828|3825.2|672
1604452800000|2020-11-04 01:20:00|3838.7|3835.9|3838.2|3835.4|3845|3842.2|3835.7|3832.9|573
1604453100000|2020-11-04 01:25:00|3838.7|3835.9|3830.2|3827.4|3839.2|3836.4|3826|3823.2|584
1604453400000|2020-11-04 01:30:00|3829.7|3826.9|3828.3|3825.5|3834|3831.2|3826|3823.2|287
1604453700000|2020-11-04 01:35:00|3828.5|3825.7|3833.3|3830.5|3837.3|3834.5|3826.5|3823.7|396
1604454000000|2020-11-04 01:40:00|3834|3831.2|3837.3|3834.5|3839.3|3836.5|3830.3|3827.5|353
1604454300000|2020-11-04 01:45:00|3837.5|3834.7|3836.3|3833.5|3838.5|3835.7|3833.7|3830.9|156
1604454600000|2020-11-04 01:50:00|3835.3|3832.5|3848.3|3845.5|3849.3|3846.5|3835.3|3832.5|543
1604454900000|2020-11-04 01:55:00|3848|3845.2|3847|3844.2|3855|3852.2|3845.3|3842.5|731
1604455200000|2020-11-04 02:00:00|3847.3|3844.5|3857.3|3854.5|3864.8|3862|3847.3|3844.5|934
1604455500000|2020-11-04 02:05:00|3857.5|3854.7|3849.5|3846.7|3858|3855.2|3847.8|3845|558
1604455800000|2020-11-04 02:10:00|3850.3|3847.5|3853.3|3850.5|3855.3|3852.5|3848.5|3845.7|354
1604456100000|2020-11-04 02:15:00|3853.5|3850.7|3841.3|3838.5|3853.5|3850.7|3839.3|3836.5|542
1604456400000|2020-11-04 02:20:00|3841.8|3839|3819|3816.2|3844|3841.2|3818.5|3815.7|759
1604456700000|2020-11-04 02:25:00|3818.8|3816|3828|3825.2|3835.3|3832.5|3818.5|3815.7|872
1604457000000|2020-11-04 02:30:00|3827.5|3824.7|3830.3|3827.5|3830.5|3827.7|3816.3|3813.5|995
1604457300000|2020-11-04 02:35:00|3830.1|3827.3|3819.3|3816.5|3831.3|3828.5|3818.8|3816|466
1604457600000|2020-11-04 02:40:00|3819.5|3816.7|3808.5|3805.7|3824.3|3821.5|3806.5|3803.7|1026
1604457900000|2020-11-04 02:45:00|3808.3|3805.5|3826.3|3823.5|3827|3824.2|3806.6|3803.8|804
1604458200000|2020-11-04 02:50:00|3826|3823.2|3845|3842.2|3845|3842.2|3822.8|3820|1087
1604458500000|2020-11-04 02:55:00|3844.8|3842|3848|3845.2|3850.3|3847.5|3844|3841.2|1074
1604458800000|2020-11-04 03:00:00|3848.3|3845.5|3853.1|3850.3|3857.6|3854.8|3845.8|3843|897
1604459100000|2020-11-04 03:05:00|3853.3|3850.5|3872.3|3869.5|3876.8|3874|3849.6|3846.8|2126
1604459400000|2020-11-04 03:10:00|3872.1|3869.3|3884.6|3881.8|3888.3|3885.5|3872.1|3869.3|2282
1604459700000|2020-11-04 03:15:00|3884.3|3881.5|3879.6|3876.8|3892.5|3889.7|3878.6|3875.8|1717
1604460000000|2020-11-04 03:20:00|3879.3|3876.5|3872.3|3869.5|3883.3|3880.5|3870.3|3867.5|912
1604460300000|2020-11-04 03:25:00|3872.1|3869.3|3869.1|3866.3|3874.3|3871.5|3865.6|3862.8|658
1604460600000|2020-11-04 03:30:00|3869.6|3866.8|3871.1|3868.3|3874.1|3871.3|3862.9|3860.1|702
1604460900000|2020-11-04 03:35:00|3871.3|3868.5|3882.8|3880|3883.6|3880.8|3870.3|3867.5|526
1604461200000|2020-11-04 03:40:00|3883.1|3880.3|3883.8|3881|3887.3|3884.5|3881.9|3879.1|541
1604461500000|2020-11-04 03:45:00|3884.1|3881.3|3878.3|3875.5|3884.3|3881.5|3876.3|3873.5|305
1604461800000|2020-11-04 03:50:00|3878.6|3875.8|3875.3|3872.5|3880.1|3877.3|3874.3|3871.5|374
1604462100000|2020-11-04 03:55:00|3875.8|3873|3878.6|3875.8|3879.9|3877.1|3874.3|3871.5|346
1604462400000|2020-11-04 04:00:00|3878.4|3875.6|3879.4|3876.6|3881.4|3878.6|3877.6|3874.8|332
1604462700000|2020-11-04 04:05:00|3878.9|3876.1|3882.4|3879.6|3884.1|3881.3|3878.6|3875.8|399
1604463000000|2020-11-04 04:10:00|3882.1|3879.3|3882.4|3879.6|3884.9|3882.1|3880.9|3878.1|202
1604463300000|2020-11-04 04:15:00|3882.1|3879.3|3880.6|3877.8|3883.4|3880.6|3879.6|3876.8|357
1604463600000|2020-11-04 04:20:00|3880.4|3877.6|3876.6|3873.8|3881.4|3878.6|3875.1|3872.3|718
1604463900000|2020-11-04 04:25:00|3877.6|3874.8|3873.6|3870.8|3879.9|3877.1|3873.6|3870.8|402
1604464200000|2020-11-04 04:30:00|3873.4|3870.6|3866.6|3863.8|3875.1|3872.3|3866.6|3863.8|749
1604464500000|2020-11-04 04:35:00|3866.4|3863.6|3867.6|3864.8|3868.4|3865.6|3861.1|3858.3|681
1604464800000|2020-11-04 04:40:00|3868.1|3865.3|3854.4|3851.6|3870.6|3867.8|3848.4|3845.6|1042
1604465100000|2020-11-04 04:45:00|3854.1|3851.3|3854.4|3851.6|3856.1|3853.3|3845.6|3842.8|650
1604465400000|2020-11-04 04:50:00|3854.1|3851.3|3850.4|3847.6|3855.7|3852.9|3849.7|3846.9|238
1604465700000|2020-11-04 04:55:00|3850.7|3847.9|3854.2|3851.4|3855.9|3853.1|3850.7|3847.9|353
1604466000000|2020-11-04 05:00:00|3854.4|3851.6|3862.1|3859.3|3862.1|3859.3|3849.9|3847.1|559
1604466300000|2020-11-04 05:05:00|3862.4|3859.6|3867.9|3865.1|3874.4|3871.6|3857.9|3855.1|771
1604466600000|2020-11-04 05:10:00|3868.1|3865.3|3868.4|3865.6|3872.6|3869.8|3865.4|3862.6|427
1604466900000|2020-11-04 05:15:00|3867.6|3864.8|3869.9|3867.1|3870.6|3867.8|3864.1|3861.3|275
1604467200000|2020-11-04 05:20:00|3870.1|3867.3|3875.4|3872.6|3876.2|3873.4|3867.4|3864.6|334
1604467500000|2020-11-04 05:25:00|3875.2|3872.4|3877.4|3874.6|3880.7|3877.9|3875.2|3872.4|346
1604467800000|2020-11-04 05:30:00|3877.2|3874.4|3876.4|3873.6|3879.4|3876.6|3871.2|3868.4|299
1604468100000|2020-11-04 05:35:00|3876.2|3873.4|3880.4|3877.6|3881.7|3878.9|3874.7|3871.9|331
1604468400000|2020-11-04 05:40:00|3880.2|3877.4|3873.4|3870.6|3881.7|3878.9|3872.7|3869.9|343
1604468700000|2020-11-04 05:45:00|3873.7|3870.9|3873.4|3870.6|3879.4|3876.6|3871.4|3868.6|328
1604469000000|2020-11-04 05:50:00|3873.2|3870.4|3877.7|3874.9|3878.7|3875.9|3872.2|3869.4|287
1604469300000|2020-11-04 05:55:00|3877.4|3874.6|3876.7|3873.9|3878.4|3875.6|3874.7|3871.9|219
1604469600000|2020-11-04 06:00:00|3876.4|3873.6|3872.4|3869.6|3876.4|3873.6|3871.9|3869.1|367
1604469900000|2020-11-04 06:05:00|3872.7|3869.9|3878.4|3875.6|3878.4|3875.6|3871.4|3868.6|337
1604470200000|2020-11-04 06:10:00|3878.2|3875.4|3879.4|3876.6|3881.2|3878.4|3876.4|3873.6|349
1604470500000|2020-11-04 06:15:00|3879.9|3877.1|3876.2|3873.4|3887.4|3884.6|3873.5|3870.7|520
1604470800000|2020-11-04 06:20:00|3876|3873.2|3869.5|3866.7|3876|3873.2|3868.5|3865.7|242
1604471100000|2020-11-04 06:25:00|3869.2|3866.4|3869|3866.2|3869.2|3866.4|3864.2|3861.4|377
1604471400000|2020-11-04 06:30:00|3868.7|3865.9|3867.5|3864.7|3870.5|3867.7|3866.7|3863.9|266
1604471700000|2020-11-04 06:35:00|3866.7|3863.9|3866.2|3863.4|3870.5|3867.7|3865.5|3862.7|286
1604472000000|2020-11-04 06:40:00|3866.5|3863.7|3854.2|3851.4|3866.5|3863.7|3853.5|3850.7|565
1604472300000|2020-11-04 06:45:00|3854|3851.2|3845.5|3842.7|3856.9|3854.1|3845.2|3842.4|729
1604472600000|2020-11-04 06:50:00|3845.2|3842.4|3840|3837.2|3848.5|3845.7|3836.5|3833.7|753
1604472900000|2020-11-04 06:55:00|3839.5|3836.7|3845.2|3842.4|3847.5|3844.7|3839.5|3836.7|461
1604473200000|2020-11-04 07:00:00|3844.7|3841.9|3832.5|3829.7|3847.5|3844.7|3829.5|3826.7|959
1604473500000|2020-11-04 07:05:00|3832|3829.2|3830.7|3827.9|3836.5|3833.7|3829.5|3826.7|662
1604473800000|2020-11-04 07:10:00|3830.5|3827.7|3826|3823.2|3831.5|3828.7|3824.5|3821.7|836
1604474100000|2020-11-04 07:15:00|3825.8|3823|3817|3814.2|3825.8|3823|3814.8|3812|1040
1604474400000|2020-11-04 07:20:00|3817.5|3814.7|3816.8|3814|3821|3818.2|3813.5|3809.1|1047
1604474700000|2020-11-04 07:25:00|3816.5|3813.7|3818|3815.2|3827|3824.2|3813.5|3810.7|1789
1604475000000|2020-11-04 07:30:00|3817.8|3815|3793|3790.2|3822.5|3819.7|3791|3788.2|2504
1604475300000|2020-11-04 07:35:00|3793.3|3790.5|3775.3|3772.5|3793.3|3790.5|3764.3|3761.5|4286
1604475600000|2020-11-04 07:40:00|3775.5|3772.7|3775|3772.2|3778.3|3775.5|3746.6|3743.8|3385
1604475900000|2020-11-04 07:45:00|3776|3773.2|3760.3|3757.5|3776|3773.2|3744|3741.2|2815
1604476200000|2020-11-04 07:50:00|3760|3757.2|3770|3767.2|3779|3776.2|3755.8|3753|2052
1604476500000|2020-11-04 07:55:00|3769.8|3767|3774|3771.2|3776|3773.2|3760.3|3757.5|2062
1604476800000|2020-11-04 08:00:00|3774.3|3771.5|3776.1|3773.3|3782.5|3779.7|3765.3|3762.5|1778
1604477100000|2020-11-04 08:05:00|3776.3|3773.5|3771.3|3768.5|3776.3|3773.5|3761.1|3758.3|1346
1604477400000|2020-11-04 08:10:00|3771.6|3768.8|3779.8|3777|3780.1|3777.3|3763.6|3760.8|1172
1604477700000|2020-11-04 08:15:00|3779.1|3776.3|3793.1|3790.3|3796.1|3793.3|3776.1|3773.3|2299
1604478000000|2020-11-04 08:20:00|3793.3|3790.5|3801.1|3798.3|3804.1|3801.3|3789.1|3786.3|1315
1604478300000|2020-11-04 08:25:00|3801.8|3799|3794.1|3791.3|3806.1|3803.3|3786.1|3783.3|2348
1604478600000|2020-11-04 08:30:00|3794.5|3791.7|3800.8|3798|3803.3|3800.5|3785.1|3782.3|1650
1604478900000|2020-11-04 08:35:00|3800.6|3797.8|3803.1|3800.3|3806.1|3803.3|3796.6|3793.8|751
1604479200000|2020-11-04 08:40:00|3803.3|3800.5|3792.1|3789.3|3805.6|3802.8|3787.6|3784.8|788
1604479500000|2020-11-04 08:45:00|3792.3|3789.5|3801.1|3798.3|3805.1|3802.3|3792.3|3789.5|725
1604479800000|2020-11-04 08:50:00|3800.8|3798|3800.1|3797.3|3803.1|3800.3|3792.8|3790|634
1604480100000|2020-11-04 08:55:00|3800.3|3797.5|3797.1|3794.3|3802.4|3799.6|3786.6|3783.8|1029
1604480400000|2020-11-04 09:00:00|3798.1|3795.3|3805.1|3802.3|3808.4|3805.6|3794.1|3791.3|1152
1604480700000|2020-11-04 09:05:00|3805.4|3802.6|3818.1|3815.3|3821.8|3819|3802.1|3799.3|1369
1604481000000|2020-11-04 09:10:00|3817.4|3814.6|3819.1|3816.3|3826.1|3823.3|3811.1|3808.3|889
1604481300000|2020-11-04 09:15:00|3820.1|3817.3|3845.1|3842.3|3848.4|3845.6|3815.1|3812.3|2034
1604481600000|2020-11-04 09:20:00|3846.1|3843.3|3841.1|3838.3|3849.8|3847|3838.1|3835.3|927
1604481900000|2020-11-04 09:25:00|3840.6|3837.8|3863.8|3861|3864.6|3861.8|3838.8|3836|2411
1604482200000|2020-11-04 09:30:00|3864.1|3861.3|3860.9|3858.1|3870.1|3867.3|3858.9|3856.1|1425
1604482500000|2020-11-04 09:35:00|3860.6|3857.8|3875.9|3873.1|3882.3|3879.5|3856.6|3853.8|2146
1604482800000|2020-11-04 09:40:00|3875.4|3872.6|3869.1|3866.3|3875.9|3873.1|3854.9|3852.1|2472
1604483100000|2020-11-04 09:45:00|3869.4|3866.6|3879.6|3876.8|3884.6|3881.8|3868.6|3865.8|1713
1604483400000|2020-11-04 09:50:00|3879.8|3877|3884.6|3881.8|3890.3|3887.5|3878.6|3875.8|1326
1604483700000|2020-11-04 09:55:00|3885.1|3882.3|3891.3|3888.5|3894.3|3891.5|3883.6|3880.8|1484
1604484000000|2020-11-04 10:00:00|3890.9|3888.1|3882.6|3879.8|3894.3|3891.5|3878.6|3875.8|1597
1604484300000|2020-11-04 10:05:00|3882.9|3880.1|3879.6|3876.8|3891.3|3888.5|3877.9|3875.1|1437
1604484600000|2020-11-04 10:10:00|3880.1|3877.3|3856.6|3853.8|3884.3|3881.5|3853.6|3850.8|1824
1604484900000|2020-11-04 10:15:00|3857.1|3854.3|3867.6|3864.8|3878.4|3875.6|3846.9|3844.1|2511
1604485200000|2020-11-04 10:20:00|3867.4|3864.6|3862.6|3859.8|3868.6|3865.8|3856.9|3854.1|1001
1604485500000|2020-11-04 10:25:00|3862.4|3859.6|3846.4|3843.6|3862.6|3859.8|3843.1|3840.3|1533
1604485800000|2020-11-04 10:30:00|3845.9|3843.1|3857.6|3854.8|3861.6|3858.8|3841.4|3838.6|1411
1604486100000|2020-11-04 10:35:00|3858.1|3855.3|3869.4|3866.6|3870.6|3867.8|3857.6|3854.8|848
1604486400000|2020-11-04 10:40:00|3870.4|3867.6|3869.6|3866.8|3872.9|3870.1|3861.4|3858.6|531
1604486700000|2020-11-04 10:45:00|3870.1|3867.3|3873.9|3871.1|3876.6|3873.8|3868.6|3865.8|605
1604487000000|2020-11-04 10:50:00|3874.1|3871.3|3871.9|3869.1|3874.4|3871.6|3868.9|3866.1|413
1604487300000|2020-11-04 10:55:00|3870.9|3868.1|3871.6|3868.8|3876.6|3873.8|3866.6|3863.8|513
1604487600000|2020-11-04 11:00:00|3871.9|3869.1|3859.7|3856.9|3880.9|3878.1|3859.7|3856.9|924
1604487900000|2020-11-04 11:05:00|3859.4|3856.6|3860.9|3858.1|3864.2|3861.4|3856.9|3854.1|682
1604488200000|2020-11-04 11:10:00|3861.4|3858.6|3876.9|3874.1|3879.9|3877.1|3861.4|3858.6|764
1604488500000|2020-11-04 11:15:00|3877.4|3874.6|3873.7|3870.9|3882.9|3880.1|3872.7|3869.9|590
1604488800000|2020-11-04 11:20:00|3873.2|3870.4|3868.7|3865.9|3876.9|3874.1|3868.7|3865.9|354
1604489100000|2020-11-04 11:25:00|3868.9|3866.1|3875.7|3872.9|3877.4|3874.6|3868.9|3866.1|346
1604489400000|2020-11-04 11:30:00|3875.4|3872.6|3876.9|3874.1|3880.9|3878.1|3873.9|3871.1|445
1604489700000|2020-11-04 11:35:00|3876.7|3873.9|3884.7|3881.9|3885.4|3882.6|3875.7|3872.9|568
1604490000000|2020-11-04 11:40:00|3883.9|3881.1|3887.7|3884.9|3889.7|3886.9|3883.7|3880.9|568
1604490300000|2020-11-04 11:45:00|3887.9|3885.1|3884.2|3881.4|3893.7|3890.9|3880.9|3878.1|824
1604490600000|2020-11-04 11:50:00|3884.4|3881.6|3880.7|3877.9|3889.4|3886.6|3874.7|3871.9|701
1604490900000|2020-11-04 11:55:00|3881.4|3878.6|3870.7|3867.9|3884.7|3881.9|3870.7|3867.9|745
1604491200000|2020-11-04 12:00:00|3871.5|3868.7|3871.7|3868.9|3878.4|3875.6|3869.9|3867.1|483
1604491500000|2020-11-04 12:05:00|3872.7|3869.9|3877.7|3874.9|3878.4|3875.6|3870.2|3867.4|388
1604491800000|2020-11-04 12:10:00|3877.5|3874.7|3885.7|3882.9|3886.7|3883.9|3875.7|3872.9|492
1604492100000|2020-11-04 12:15:00|3885.5|3882.7|3890.7|3887.9|3890.9|3888.1|3881.4|3878.6|656
1604492400000|2020-11-04 12:20:00|3890.9|3888.1|3884.7|3881.9|3892|3889.2|3884.4|3881.6|807
1604492700000|2020-11-04 12:25:00|3884.9|3882.1|3881.7|3878.9|3887.4|3884.6|3879.7|3876.9|1175
1604493000000|2020-11-04 12:30:00|3882.2|3879.4|3881|3878.2|3885.7|3882.9|3875.7|3872.9|716
1604493300000|2020-11-04 12:35:00|3880.7|3877.9|3889.5|3886.7|3893.7|3890.9|3877.7|3874.9|1075
1604493600000|2020-11-04 12:40:00|3889.2|3886.4|3875.7|3872.9|3890.7|3887.9|3868|3865.2|1274
1604493900000|2020-11-04 12:45:00|3876|3873.2|3877.7|3874.9|3878.7|3875.9|3867.7|3864.9|694
1604494200000|2020-11-04 12:50:00|3877.3|3874.5|3892|3889.2|3892.7|3889.9|3876.7|3873.9|1193
1604494500000|2020-11-04 12:55:00|3892.5|3889.7|3886|3883.2|3893.7|3890.9|3885|3882.2|829
1604494800000|2020-11-04 13:00:00|3886.7|3883.9|3888.7|3885.9|3903|3900.2|3881.7|3878.9|3463
1604495100000|2020-11-04 13:05:00|3889.7|3886.9|3873|3870.2|3891.9|3889.1|3873|3870.2|1795
1604495400000|2020-11-04 13:10:00|3873.2|3870.4|3863.3|3860.5|3877|3874.2|3858|3855.2|2903
1604495700000|2020-11-04 13:15:00|3863.5|3860.7|3861.3|3858.5|3866.3|3863.5|3851|3848.2|1767
1604496000000|2020-11-04 13:20:00|3861.5|3858.7|3876|3873.2|3876|3873.2|3858.5|3855.7|2808
1604496300000|2020-11-04 13:25:00|3876.3|3873.5|3883|3880.2|3883|3880.2|3873.5|3870.7|1244
1604496600000|2020-11-04 13:30:00|3882.8|3880|3886.3|3883.5|3888.5|3885.7|3880.5|3877.7|1422
1604496900000|2020-11-04 13:35:00|3886|3883.2|3888.5|3885.7|3892|3889.2|3880.5|3877.7|1462
1604497200000|2020-11-04 13:40:00|3889.4|3886.6|3877.8|3875|3896.7|3893.2|3876|3873.2|1964
1604497500000|2020-11-04 13:45:00|3877.5|3874.7|3871.5|3868.7|3879.8|3877|3870.5|3867.7|992
1604497800000|2020-11-04 13:50:00|3871.8|3869|3872.5|3869.7|3879.5|3876.7|3870.8|3868|664
1604498100000|2020-11-04 13:55:00|3872.3|3869.5|3862.8|3860|3874.5|3871.7|3861|3858.2|995
1604498400000|2020-11-04 14:00:00|3862.5|3859.7|3885.5|3882.7|3888.5|3885.7|3851.8|3849|4932
1604498700000|2020-11-04 14:05:00|3885|3882.2|3876.2|3873.4|3889.5|3886.7|3875.5|3872.7|2115
1604499000000|2020-11-04 14:10:00|3876.5|3873.7|3866.5|3863.7|3880.2|3877.4|3864.2|3861.4|2025
1604499300000|2020-11-04 14:15:00|3867|3864.2|3873.5|3870.7|3874.5|3871.7|3864.5|3861.7|1635
1604499600000|2020-11-04 14:20:00|3873.3|3870.5|3871.5|3868.7|3876.3|3873.5|3869.5|3866.7|1670
1604499900000|2020-11-04 14:25:00|3871|3868.2|3868.5|3865.7|3875.5|3872.7|3866.5|3863.7|1081
1604500200000|2020-11-04 14:30:00|3869.3|3866.5|3843.8|3841|3876.5|3873.7|3843.3|3840.5|4705
1604500500000|2020-11-04 14:35:00|3843.3|3840.5|3821.3|3818.5|3851.8|3849|3809.3|3806.5|8273
1604500800000|2020-11-04 14:40:00|3822.1|3819.3|3824.3|3821.5|3827.6|3824.8|3804.9|3802.1|5672
1604501100000|2020-11-04 14:45:00|3824.6|3821.8|3812.6|3809.8|3825.3|3822.5|3805.6|3802.8|3377
1604501400000|2020-11-04 14:50:00|3813.1|3810.3|3810.2|3807.4|3815.6|3812.8|3800.2|3797.4|4804
1604501700000|2020-11-04 14:55:00|3809.9|3807.1|3821.6|3818.8|3822.6|3819.8|3808.6|3805.8|2505
1604502000000|2020-11-04 15:00:00|3821.4|3818.6|3844.1|3841.3|3849.6|3846.8|3815.4|3812.6|3165
1604502300000|2020-11-04 15:05:00|3844.4|3841.6|3847.4|3844.6|3854.4|3851.6|3840.9|3838.1|2016
1604502600000|2020-11-04 15:10:00|3847.6|3844.8|3846.4|3843.6|3854.9|3852.1|3842.1|3839.3|1962
1604502900000|2020-11-04 15:15:00|3846.1|3843.3|3853.9|3851.1|3854.1|3851.3|3838.4|3835.6|1769
1604503200000|2020-11-04 15:20:00|3854.1|3851.3|3865.1|3862.3|3871.1|3868.3|3852.4|3849.6|4329
1604503500000|2020-11-04 15:25:00|3864.8|3862|3855.9|3853.1|3865.1|3862.3|3849.6|3846.8|2194
1604503800000|2020-11-04 15:30:00|3856.1|3853.3|3863.1|3860.3|3877.6|3874.8|3844.4|3841.6|8121
1604504100000|2020-11-04 15:35:00|3862.6|3859.8|3860.4|3857.6|3864.1|3861.3|3843.1|3840.3|2712
1604504400000|2020-11-04 15:40:00|3860.1|3857.3|3869.8|3867|3871.6|3868.8|3855.1|3852.3|3289
1604504700000|2020-11-04 15:45:00|3870.4|3867.6|3896.6|3893.8|3901.6|3898.8|3870.4|3867.6|4818
1604505000000|2020-11-04 15:50:00|3896.9|3894.1|3893.6|3890.8|3899.9|3897.1|3885.9|3883.1|2740
1604505300000|2020-11-04 15:55:00|3893.4|3890.6|3896.1|3893.3|3900.6|3897.8|3887.6|3884.8|2201
1604505600000|2020-11-04 16:00:00|3896.6|3893.8|3890.9|3888.1|3920.1|3917.3|3890.6|3887.8|5458
1604505900000|2020-11-04 16:05:00|3890.6|3887.8|3870.4|3867.6|3894.1|3891.3|3866.9|3864.1|5400
1604506200000|2020-11-04 16:10:00|3870.7|3867.9|3867.7|3864.9|3874.4|3871.6|3860.1|3857.3|2315
1604506500000|2020-11-04 16:15:00|3867.4|3864.6|3873.1|3870.3|3873.4|3870.6|3857.1|3854.3|1876
1604506800000|2020-11-04 16:20:00|3873.4|3870.6|3869.4|3866.6|3877.7|3874.9|3866.1|3863.3|1843
1604507100000|2020-11-04 16:25:00|3869.9|3867.1|3872.2|3869.4|3875.7|3872.9|3852.4|3849.6|3909
1604507400000|2020-11-04 16:30:00|3872.4|3869.6|3886.6|3883.8|3889.2|3886.4|3865.2|3862.4|2451
1604507700000|2020-11-04 16:35:00|3886.9|3884.1|3891.4|3888.6|3895.2|3892.4|3882.2|3879.4|1988
1604508000000|2020-11-04 16:40:00|3891.7|3888.9|3898.2|3895.4|3901.2|3898.4|3891.2|3888.4|1892
1604508300000|2020-11-04 16:45:00|3898.6|3895.8|3902.2|3899.4|3908.2|3905.4|3896.6|3893.8|1691
1604508600000|2020-11-04 16:50:00|3902.6|3899.8|3906.2|3903.4|3913.9|3911.1|3902.6|3899.8|1661
1604508900000|2020-11-04 16:55:00|3905.9|3903.1|3915.9|3913.1|3919.1|3916.3|3903.9|3901.1|2234
1604509200000|2020-11-04 17:00:00|3916.2|3913.4|3916.2|3913.4|3925.2|3922.4|3906.2|3903.4|2335
1604509500000|2020-11-04 17:05:00|3915.9|3913.1|3906.9|3904.1|3916.9|3914.1|3905.6|3902.8|1626
1604509800000|2020-11-04 17:10:00|3906.6|3903.8|3903.9|3901.1|3911.2|3908.4|3903.6|3900.8|1140
1604510100000|2020-11-04 17:15:00|3904.2|3901.4|3914.2|3911.4|3917.2|3914.4|3901.2|3898.4|977
1604510400000|2020-11-04 17:20:00|3914.4|3911.6|3920.2|3917.4|3921.7|3918.9|3913.9|3911.1|1038
1604510700000|2020-11-04 17:25:00|3919.7|3916.9|3907.2|3904.4|3920.2|3917.4|3906.2|3903.4|1253
1604511000000|2020-11-04 17:30:00|3907.7|3904.9|3910.2|3907.4|3911.9|3909.1|3903.2|3900.4|1078
1604511300000|2020-11-04 17:35:00|3909.9|3907.1|3902.9|3900.1|3913.9|3911.1|3901.9|3899.1|1172
1604511600000|2020-11-04 17:40:00|3902.7|3899.9|3914.7|3911.9|3914.9|3912.1|3898.2|3895.4|1424
1604511900000|2020-11-04 17:45:00|3914.2|3911.4|3902.2|3899.4|3914.7|3911.9|3900.2|3897.4|1610
1604512200000|2020-11-04 17:50:00|3902.4|3899.6|3906.2|3903.4|3906.2|3903.4|3899.2|3896.4|1580
1604512500000|2020-11-04 17:55:00|3906.4|3903.6|3920.2|3917.4|3921.2|3918.4|3906.4|3903.6|1593
1604512800000|2020-11-04 18:00:00|3920.4|3917.6|3913.7|3910.9|3922.2|3919.4|3912.9|3910.1|1372
1604513100000|2020-11-04 18:05:00|3913.2|3910.4|3917.7|3914.9|3918.7|3915.9|3907.7|3904.9|984
1604513400000|2020-11-04 18:10:00|3918|3915.2|3921|3918.2|3922|3919.2|3914.7|3911.9|586
1604513700000|2020-11-04 18:15:00|3921.2|3918.4|3916.2|3913.4|3922.2|3919.4|3909.7|3906.9|845
1604514000000|2020-11-04 18:20:00|3916|3913.2|3917.2|3914.4|3918|3915.2|3912.2|3909.4|503
1604514300000|2020-11-04 18:25:00|3917|3914.2|3917|3914.2|3918|3915.2|3914.2|3911.4|469
1604514600000|2020-11-04 18:30:00|3917.2|3914.4|3931.7|3928.9|3932.5|3929.7|3916.7|3913.9|1949
1604514900000|2020-11-04 18:35:00|3931|3928.2|3925.7|3922.9|3932.2|3929.4|3925.7|3922.9|1212
1604515200000|2020-11-04 18:40:00|3926|3923.2|3926|3923.2|3928.7|3925.9|3919.7|3916.9|1301
1604515500000|2020-11-04 18:45:00|3926.2|3923.4|3931.4|3928.6|3934|3931.2|3923.7|3920.9|2824
1604515800000|2020-11-04 18:50:00|3930.7|3927.9|3928.7|3925.9|3931.7|3928.9|3927|3924.2|636
1604516100000|2020-11-04 18:55:00|3928.4|3925.6|3928.2|3925.4|3929.7|3926.9|3924.7|3921.9|528
1604516400000|2020-11-04 19:00:00|3927.7|3924.9|3924|3921.2|3932.9|3930.1|3923.7|3920.9|3036
1604516700000|2020-11-04 19:05:00|3924.3|3921.5|3934.3|3931.5|3939.3|3936.5|3923.3|3920.5|2205
1604517000000|2020-11-04 19:10:00|3934.5|3931.7|3927.3|3924.5|3941|3938.2|3926.7|3923.9|1636
1604517300000|2020-11-04 19:15:00|3927|3924.2|3920.3|3917.5|3927.7|3924.9|3919.3|3916.5|3532
1604517600000|2020-11-04 19:20:00|3920|3917.2|3936|3933.2|3937.3|3934.5|3919.3|3916.5|4337
1604517900000|2020-11-04 19:25:00|3935.5|3932.7|3933.7|3930.9|3936.3|3933.5|3926.7|3923.9|6314
1604518200000|2020-11-04 19:30:00|3934.3|3931.5|3936.3|3933.5|3942.7|3939.9|3931.3|3928.5|2987
1604518500000|2020-11-04 19:35:00|3936|3933.2|3936.3|3933.5|3939|3936.2|3933.7|3930.9|652
1604518800000|2020-11-04 19:40:00|3936|3933.2|3931.3|3928.5|3936.5|3933.7|3930.7|3927.9|2816
1604519100000|2020-11-04 19:45:00|3931.5|3928.7|3924.3|3921.5|3932.3|3929.5|3923.8|3921|954
1604519400000|2020-11-04 19:50:00|3924.8|3922|3925.8|3923|3928.5|3925.7|3922.3|3919.5|501
1604519700000|2020-11-04 19:55:00|3925.5|3922.7|3923|3920.2|3925.8|3923|3919.8|3917|1275
1604520000000|2020-11-04 20:00:00|3923.3|3920.5|3921.3|3918.5|3925.8|3923|3918.3|3915.5|477
1604520300000|2020-11-04 20:05:00|3921|3918.2|3921.3|3918.5|3921.8|3919|3919.3|3916.5|309
1604520600000|2020-11-04 20:10:00|3921|3918.2|3922|3919.2|3923.3|3920.5|3920.3|3917.5|730
1604520900000|2020-11-04 20:15:00|3921.8|3919|3919.8|3917|3922.8|3920|3919.3|3916.5|281
1604521200000|2020-11-04 20:20:00|3919.5|3916.7|3924|3921.2|3925.5|3922.7|3919|3916.2|383
1604521500000|2020-11-04 20:25:00|3924.3|3921.5|3921.8|3919|3924.8|3922|3920.8|3918|172
1604521800000|2020-11-04 20:30:00|3922|3919.2|3921.1|3918.3|3923.3|3920.5|3918.3|3915.5|578
1604522100000|2020-11-04 20:35:00|3920.8|3918|3916.8|3914|3921.8|3919|3916.8|3914|344
1604522400000|2020-11-04 20:40:00|3917.1|3914.3|3915.3|3912.5|3917.3|3914.5|3914.3|3911.5|293
1604522700000|2020-11-04 20:45:00|3915.8|3913|3915.3|3912.5|3916.1|3913.3|3913.3|3910.5|361
1604523000000|2020-11-04 20:50:00|3915.8|3913|3915.3|3912.5|3916.8|3914|3914.8|3912|395
1604523300000|2020-11-04 20:55:00|3915.8|3913|3913.8|3911|3916.1|3913.3|3912.3|3909.5|582
1604523600000|2020-11-04 21:00:00|3914|3911.2|3918.8|3916|3918.8|3916|3913.1|3910.3|256
1604523900000|2020-11-04 21:05:00|3918.6|3915.8|3920.8|3918|3921.8|3919|3916.8|3914|241
1604524200000|2020-11-04 21:10:00|3919.8|3917|3918.4|3915.6|3919.8|3917|3916.6|3913.8|188
1604524500000|2020-11-04 21:15:00|3918.6|3915.8|3920.1|3917.3|3920.4|3917.6|3918.1|3915.3|119
1604524800000|2020-11-04 21:20:00|3920.4|3917.6|3917.6|3914.8|3922.4|3919.6|3915.4|3912.6|659
1604525100000|2020-11-04 21:25:00|3917.4|3914.6|3921.4|3918.6|3921.8|3919|3916.8|3914|332
1604525400000|2020-11-04 21:30:00|3921.1|3918.3|3923.4|3920.6|3924.1|3921.3|3921.1|3918.3|355
1604525700000|2020-11-04 21:35:00|3923.6|3920.8|3925.1|3922.3|3927.1|3924.3|3922.4|3919.6|101
1604526000000|2020-11-04 21:40:00|3924.8|3922|3923.1|3920.3|3926.8|3924|3922.8|3920|158
1604526300000|2020-11-04 21:45:00|3923.8|3921|3931.8|3929|3933.1|3930.3|3921.8|3919|305
1604526600000|2020-11-04 21:50:00|3932.1|3929.3|3933.1|3930.3|3934.4|3931.6|3927.8|3925|296
1604526900000|2020-11-04 21:55:00|3932.9|3930.1|3931.8|3929|3933.6|3930.8|3929.8|3927|3148
1604530800000|2020-11-04 23:00:00|3928.2|3925.4|3923.6|3920.8|3931.1|3928.3|3920.1|3917.3|1635
1604531100000|2020-11-04 23:05:00|3923.4|3920.6|3920.6|3917.8|3923.4|3920.6|3919.6|3916.8|344
1604531400000|2020-11-04 23:10:00|3920.8|3918|3923.6|3920.8|3927.3|3924.5|3920.6|3917.8|256
1604531700000|2020-11-04 23:15:00|3924.1|3921.3|3928.1|3925.3|3930.6|3927.8|3923.6|3920.8|173
1604532000000|2020-11-04 23:20:00|3927.9|3925.1|3927.4|3924.6|3927.9|3925.1|3923.1|3920.3|100
1604532300000|2020-11-04 23:25:00|3927.2|3924.4|3922.6|3919.8|3927.2|3924.4|3921.9|3919.1|87
1604532600000|2020-11-04 23:30:00|3921.9|3919.1|3921.2|3918.4|3924.6|3921.8|3919.6|3916.8|137
1604532900000|2020-11-04 23:35:00|3921|3918.2|3914.2|3911.4|3921.2|3918.4|3911.9|3909.1|460
1604533200000|2020-11-04 23:40:00|3913.4|3910.6|3917.4|3914.6|3918.9|3916.1|3913.2|3910.4|119
1604533500000|2020-11-04 23:45:00|3917.2|3914.4|3918.9|3916.1|3919.4|3916.6|3915.2|3912.4|95
1604533800000|2020-11-04 23:50:00|3919.1|3916.3|3923.6|3920.8|3923.9|3921.1|3917.9|3915.1|531
1604534100000|2020-11-04 23:55:00|3923.9|3921.1|3921.2|3918.4|3924.9|3922.1|3921|3918.2|100
1604534400000|2020-11-05 00:00:00|3920.9|3918.1|3916.2|3913.4|3921.2|3918.4|3910.9|3908.1|623
1604534700000|2020-11-05 00:05:00|3916.4|3913.6|3908.9|3906.1|3919.4|3916.6|3907.9|3905.1|284
1604535000000|2020-11-05 00:10:00|3908.7|3905.9|3908.2|3905.4|3910.9|3908.1|3902.2|3899.4|424
1604535300000|2020-11-05 00:15:00|3908.7|3905.9|3904.7|3901.9|3908.9|3906.1|3901.7|3898.9|231
1604535600000|2020-11-05 00:20:00|3903.7|3900.9|3903.2|3900.4|3907.7|3904.9|3902.7|3899.9|160
1604535900000|2020-11-05 00:25:00|3903.7|3900.9|3901.4|3898.6|3908.2|3905.4|3899.7|3896.9|346
1604536200000|2020-11-05 00:30:00|3901.7|3898.9|3904.2|3901.4|3909.9|3907.1|3901.2|3898.4|237
1604536500000|2020-11-05 00:35:00|3903.8|3901|3906.2|3903.4|3907.2|3904.4|3901|3898.2|184
1604536800000|2020-11-05 00:40:00|3906.5|3903.7|3904.2|3901.4|3907.2|3904.4|3904.2|3901.4|150
1604537100000|2020-11-05 00:45:00|3904.7|3901.9|3907.5|3904.7|3908.2|3905.4|3904.5|3901.7|84
1604537400000|2020-11-05 00:50:00|3908|3905.2|3903.2|3900.4|3908|3905.2|3902.2|3899.4|136
1604537700000|2020-11-05 00:55:00|3903.5|3900.7|3906.2|3903.4|3906.5|3903.7|3903.2|3900.4|106
1604538000000|2020-11-05 01:00:00|3906.7|3903.9|3894.7|3891.9|3915|3912.2|3889|3886.2|1565
1604538300000|2020-11-05 01:05:00|3894.9|3892.1|3892.7|3889.9|3896.7|3893.9|3886.4|3883.6|817
1604538600000|2020-11-05 01:10:00|3892.4|3889.6|3885.7|3882.9|3892.7|3889.9|3884.7|3881.9|583
1604538900000|2020-11-05 01:15:00|3885.4|3882.6|3889.5|3886.7|3890.7|3887.9|3883.7|3880.9|343
1604539200000|2020-11-05 01:20:00|3889.3|3886.5|3889.7|3886.9|3894.2|3891.4|3888|3885.2|316
1604539500000|2020-11-05 01:25:00|3889.4|3886.6|3890.7|3887.9|3890.7|3887.9|3883.7|3880.9|301
1604539800000|2020-11-05 01:30:00|3890.2|3887.4|3896.7|3893.9|3898.7|3895.9|3883|3880.2|715
1604540100000|2020-11-05 01:35:00|3896.5|3893.7|3893.7|3890.9|3900.3|3897.5|3893.7|3890.9|301
1604540400000|2020-11-05 01:40:00|3894|3891.2|3887|3884.2|3894.7|3891.9|3886.3|3883.5|276
1604540700000|2020-11-05 01:45:00|3887.4|3884.6|3889.7|3886.9|3893.4|3890.6|3886.7|3883.9|239
1604541000000|2020-11-05 01:50:00|3889.9|3887.1|3883.5|3880.7|3890.7|3887.9|3882.7|3879.9|328
1604541300000|2020-11-05 01:55:00|3883.7|3880.9|3884.7|3881.9|3887.7|3884.9|3883.7|3880.9|424
1604541600000|2020-11-05 02:00:00|3885.2|3882.4|3890.7|3887.9|3891|3888.2|3883.5|3880.7|424
1604541900000|2020-11-05 02:05:00|3891.2|3888.4|3880.7|3877.9|3891.5|3888.7|3880.5|3877.7|413
1604542200000|2020-11-05 02:10:00|3880|3877.2|3875.7|3872.9|3881.7|3878.9|3874.7|3871.9|477
1604542500000|2020-11-05 02:15:00|3876|3873.2|3867.7|3864.9|3876.7|3873.9|3867|3864.2|616
1604542800000|2020-11-05 02:20:00|3868.5|3865.7|3863.7|3860.9|3871.7|3868.9|3862.7|3859.9|977
1604543100000|2020-11-05 02:25:00|3864|3861.2|3864.8|3862|3868.5|3865.7|3862|3859.2|636
1604543400000|2020-11-05 02:30:00|3865|3862.2|3854.5|3851.7|3865.5|3862.7|3851.8|3849|1201
1604543700000|2020-11-05 02:35:00|3854.3|3851.5|3851.8|3849|3856.8|3854|3846.8|3844|965
1604544000000|2020-11-05 02:40:00|3851.5|3848.7|3857.8|3855|3861.5|3858.7|3851.5|3848.7|644
1604544300000|2020-11-05 02:45:00|3858|3855.2|3862.3|3859.5|3862.8|3860|3857.8|3855|371
1604544600000|2020-11-05 02:50:00|3862.5|3859.7|3860.8|3858|3864.8|3862|3856.8|3854|382
1604544900000|2020-11-05 02:55:00|3860.3|3857.5|3862.8|3860|3864.8|3862|3859.8|3857|481
1604545200000|2020-11-05 03:00:00|3863.8|3861|3872.8|3870|3872.8|3870|3862.8|3860|484
1604545500000|2020-11-05 03:05:00|3873.1|3870.3|3876.6|3873.8|3876.8|3874|3869.3|3866.5|450
1604545800000|2020-11-05 03:10:00|3876.3|3873.5|3876.8|3874|3878.1|3875.3|3873.8|3871|395
1604546100000|2020-11-05 03:15:00|3877.1|3874.3|3877.8|3875|3878.8|3876|3871.8|3869|360
1604546400000|2020-11-05 03:20:00|3877.3|3874.5|3882.8|3880|3883.1|3880.3|3874.8|3872|490
1604546700000|2020-11-05 03:25:00|3882.6|3879.8|3893.1|3890.3|3893.1|3890.3|3881.1|3878.3|698
1604547000000|2020-11-05 03:30:00|3892.8|3890|3890.8|3888|3893.5|3890.7|3888.8|3886|357
1604547300000|2020-11-05 03:35:00|3891.1|3888.3|3886.8|3884|3891.8|3889|3884.8|3882|335
1604547600000|2020-11-05 03:40:00|3887.1|3884.3|3881.8|3879|3887.8|3885|3880.8|3878|316
1604547900000|2020-11-05 03:45:00|3881.6|3878.8|3884.8|3882|3885.8|3883|3878.6|3875.8|255
1604548200000|2020-11-05 03:50:00|3885.1|3882.3|3888.8|3886|3894.8|3892|3884.8|3882|410
1604548500000|2020-11-05 03:55:00|3889.3|3886.5|3882.8|3880|3889.8|3887|3881.5|3878.7|270
1604548800000|2020-11-05 04:00:00|3882.6|3879.8|3885.8|3883|3886.8|3884|3881.8|3879|153
1604549100000|2020-11-05 04:05:00|3886.1|3883.3|3881.8|3879|3888.8|3886|3880.8|3878|257
1604549400000|2020-11-05 04:10:00|3882.6|3879.8|3875.8|3873|3882.6|3879.8|3872.1|3869.3|587
1604549700000|2020-11-05 04:15:00|3876.4|3873.6|3879.8|3877|3881.8|3879|3875.8|3873|225
1604550000000|2020-11-05 04:20:00|3880.1|3877.3|3868.8|3866|3880.1|3877.3|3865.8|3863|614
1604550300000|2020-11-05 04:25:00|3868.6|3865.8|3865.8|3863|3868.8|3866|3863.8|3861|297
1604550600000|2020-11-05 04:30:00|3866.1|3863.3|3867.1|3864.3|3870.8|3868|3864.8|3862|275
1604550900000|2020-11-05 04:35:00|3866.8|3864|3867.8|3865|3869.6|3866.8|3865.1|3862.3|154
1604551200000|2020-11-05 04:40:00|3867.1|3864.3|3866.8|3864|3870.8|3868|3865.8|3863|189
1604551500000|2020-11-05 04:45:00|3866.6|3863.8|3866.6|3863.8|3867.8|3865|3864.8|3862|195
1604551800000|2020-11-05 04:50:00|3866.4|3863.6|3867.9|3865.1|3868.8|3866|3866.1|3863.3|113
1604552100000|2020-11-05 04:55:00|3868.6|3865.8|3868.9|3866.1|3869.9|3867.1|3867.1|3864.3|146
1604552400000|2020-11-05 05:00:00|3868.6|3865.8|3858.9|3856.1|3871.1|3868.3|3855.9|3853.1|673
1604552700000|2020-11-05 05:05:00|3859.1|3856.3|3859.9|3857.1|3860.4|3857.6|3855.9|3853.1|289
1604553000000|2020-11-05 05:10:00|3859.4|3856.6|3856.9|3854.1|3860.1|3857.3|3856.1|3853.3|171
1604553300000|2020-11-05 05:15:00|3856.6|3853.8|3860.6|3857.8|3860.9|3858.1|3854.6|3851.8|197
1604553600000|2020-11-05 05:20:00|3860.9|3858.1|3858.9|3856.1|3862.9|3860.1|3858.9|3856.1|248
1604553900000|2020-11-05 05:25:00|3859.1|3856.3|3852.9|3850.1|3859.9|3857.1|3851.9|3849.1|307
1604554200000|2020-11-05 05:30:00|3853.2|3850.4|3871.9|3869.1|3872.2|3869.4|3851.9|3849.1|823
1604554500000|2020-11-05 05:35:00|3872.2|3869.4|3876.4|3873.6|3879.9|3877.1|3871.6|3868.8|688
1604554800000|2020-11-05 05:40:00|3876.2|3873.4|3882.7|3879.9|3884.2|3881.4|3875.6|3872.8|467
1604555100000|2020-11-05 05:45:00|3882.9|3880.1|3876.4|3873.6|3885.9|3883.1|3875.2|3872.4|441
1604555400000|2020-11-05 05:50:00|3876.2|3873.4|3875.9|3873.1|3876.9|3874.1|3870.2|3867.4|386
1604555700000|2020-11-05 05:55:00|3876.2|3873.4|3875.2|3872.4|3885.4|3882.6|3875.2|3872.4|618
1604556000000|2020-11-05 06:00:00|3874.7|3871.9|3867.2|3864.4|3878.9|3876.1|3862.9|3860.1|628
1604556300000|2020-11-05 06:05:00|3866.9|3864.1|3863.9|3861.1|3870.9|3868.1|3863.6|3860.8|371
1604556600000|2020-11-05 06:10:00|3864.1|3861.3|3860.2|3857.4|3868.6|3865.8|3860.2|3857.4|333
1604556900000|2020-11-05 06:15:00|3859.9|3857.1|3860.2|3857.4|3866.2|3863.4|3858.9|3856.1|411
1604557200000|2020-11-05 06:20:00|3860.6|3857.8|3858.2|3855.4|3861.7|3858.9|3857.9|3855.1|326
1604557500000|2020-11-05 06:25:00|3857.9|3855.1|3857.4|3854.6|3860.9|3858.1|3856.9|3854.1|289
1604557800000|2020-11-05 06:30:00|3857.6|3854.8|3857.9|3855.1|3860.2|3857.4|3856.9|3854.1|213
1604558100000|2020-11-05 06:35:00|3857.7|3854.9|3856.9|3854.1|3858.2|3855.4|3856.9|3854.1|183
1604558400000|2020-11-05 06:40:00|3857.2|3854.4|3860.9|3858.1|3861.9|3859.1|3855.4|3852.6|370
1604558700000|2020-11-05 06:45:00|3860.7|3857.9|3855.9|3853.1|3861.6|3858.8|3853.2|3850.4|400
1604559000000|2020-11-05 06:50:00|3854.9|3852.1|3852.9|3850.1|3856.2|3853.4|3851.9|3849.1|217
1604559300000|2020-11-05 06:55:00|3852.7|3849.9|3852.2|3849.4|3853.9|3851.1|3851.9|3849.1|175
1604559600000|2020-11-05 07:00:00|3852.7|3849.9|3864.4|3861.6|3865.2|3862.4|3848.7|3845.9|1272
1604559900000|2020-11-05 07:05:00|3864.2|3861.4|3866.9|3864.1|3867.9|3865.1|3861.9|3859.1|359
1604560200000|2020-11-05 07:10:00|3866.7|3863.9|3871.7|3868.9|3873.9|3871.1|3865.9|3863.1|527
1604560500000|2020-11-05 07:15:00|3871.5|3868.7|3865.9|3863.1|3872.9|3870.1|3863.7|3860.9|379
1604560800000|2020-11-05 07:20:00|3865.5|3862.7|3873|3870.2|3874|3871.2|3862.9|3860.1|524
1604561100000|2020-11-05 07:25:00|3872.7|3869.9|3882|3879.2|3884|3881.2|3871.7|3868.9|539
1604561400000|2020-11-05 07:30:00|3882.2|3879.4|3873|3870.2|3882.5|3879.7|3872|3869.2|425
1604561700000|2020-11-05 07:35:00|3872.7|3869.9|3868|3865.2|3877|3874.2|3866|3863.2|531
1604562000000|2020-11-05 07:40:00|3868.2|3865.4|3866|3863.2|3872|3869.2|3865|3862.2|330
1604562300000|2020-11-05 07:45:00|3866.2|3863.4|3870|3867.2|3872.7|3869.9|3865|3862.2|239
1604562600000|2020-11-05 07:50:00|3869.7|3866.9|3876|3873.2|3876.2|3873.4|3867|3864.2|349
1604562900000|2020-11-05 07:55:00|3875.7|3872.9|3881.3|3878.5|3882.5|3879.7|3872|3869.2|396
1604563200000|2020-11-05 08:00:00|3881.8|3879|3893|3890.2|3896|3893.2|3879|3876.2|2088
1604563500000|2020-11-05 08:05:00|3892.3|3889.5|3898|3895.2|3903|3900.2|3889|3886.2|1209
1604563800000|2020-11-05 08:10:00|3897.8|3895|3891|3888.2|3898.7|3895.9|3889.3|3886.5|910
1604564100000|2020-11-05 08:15:00|3890.7|3887.9|3898|3895.2|3903|3900.2|3890.3|3887.5|802
1604564400000|2020-11-05 08:20:00|3897.7|3894.9|3907|3904.2|3908.3|3905.5|3896|3893.2|1018
1604564700000|2020-11-05 08:25:00|3907.4|3904.6|3906|3903.2|3911.7|3908.9|3898.3|3895.5|1526
1604565000000|2020-11-05 08:30:00|3906.7|3903.9|3901|3898.2|3908.5|3905.7|3895.3|3892.5|1125
1604565300000|2020-11-05 08:35:00|3900.8|3898|3901.7|3898.9|3903|3900.2|3898|3895.2|390
1604565600000|2020-11-05 08:40:00|3902|3899.2|3896.3|3893.5|3906.5|3903.7|3891.7|3888.9|865
1604565900000|2020-11-05 08:45:00|3896.5|3893.7|3903.6|3900.8|3904.8|3902|3895.5|3892.7|2012
1604566200000|2020-11-05 08:50:00|3903.3|3900.5|3905.6|3902.8|3907|3904.2|3902.3|3899.5|525
1604566500000|2020-11-05 08:55:00|3905.3|3902.5|3892.8|3890|3905.3|3902.5|3891.6|3888.8|635
1604566800000|2020-11-05 09:00:00|3893.6|3890.8|3883.6|3880.8|3898.3|3895.5|3881.6|3878.8|1347
1604567100000|2020-11-05 09:05:00|3884.6|3881.8|3883.6|3880.8|3889.8|3887|3883.3|3880.5|455
1604567400000|2020-11-05 09:10:00|3883.8|3881|3890|3887.2|3890.3|3887.5|3883|3880.2|466
1604567700000|2020-11-05 09:15:00|3890.3|3887.5|3894|3891.2|3899.3|3896.5|3889|3886.2|779
1604568000000|2020-11-05 09:20:00|3893.8|3891|3898|3895.2|3898.3|3895.5|3890.3|3887.5|358
1604568300000|2020-11-05 09:25:00|3898.3|3895.5|3889|3886.2|3898.3|3895.5|3888.3|3885.5|397
1604568600000|2020-11-05 09:30:00|3889.3|3886.5|3894.3|3891.5|3895.3|3892.5|3884.6|3881.8|366
1604568900000|2020-11-05 09:35:00|3895|3892.2|3900|3897.2|3903.3|3900.5|3891.8|3889|587
1604569200000|2020-11-05 09:40:00|3900.8|3898|3901.3|3898.5|3907.3|3904.5|3900|3897.2|623
1604569500000|2020-11-05 09:45:00|3901.8|3899|3899.8|3897|3903.3|3900.5|3897.1|3894.3|516
1604569800000|2020-11-05 09:50:00|3900.1|3897.3|3918.1|3915.3|3922.6|3919.8|3899.6|3896.8|1292
1604570100000|2020-11-05 09:55:00|3917.8|3915|3917.3|3914.5|3922.1|3919.3|3912.1|3909.3|398
1604570400000|2020-11-05 10:00:00|3917.1|3914.3|3923.1|3920.3|3924.1|3921.3|3915.1|3912.3|722
1604570700000|2020-11-05 10:05:00|3922.6|3919.8|3927.1|3924.3|3928.3|3925.5|3918.1|3915.3|901
1604571000000|2020-11-05 10:10:00|3926.6|3923.8|3925.1|3922.3|3932.8|3930|3923.1|3920.3|615
1604571300000|2020-11-05 10:15:00|3924.8|3922|3926.4|3923.6|3931.4|3928.6|3919.1|3916.3|476
1604571600000|2020-11-05 10:20:00|3926.6|3923.8|3931.8|3929|3935.8|3933|3923.8|3921|794
1604571900000|2020-11-05 10:25:00|3932.1|3929.3|3920.4|3917.6|3933.1|3930.3|3920.1|3917.3|1028
1604572200000|2020-11-05 10:30:00|3920.6|3917.8|3921.1|3918.3|3923.4|3920.6|3914.6|3911.8|958
1604572500000|2020-11-05 10:35:00|3921.4|3918.6|3920.1|3917.3|3930.1|3927.3|3918.4|3915.6|374
1604572800000|2020-11-05 10:40:00|3919.9|3917.1|3916.4|3913.6|3921.4|3918.6|3914.8|3912|453
1604573100000|2020-11-05 10:45:00|3916.6|3913.8|3919.4|3916.6|3920.4|3917.6|3915.4|3912.6|322
1604573400000|2020-11-05 10:50:00|3919.1|3916.3|3922.4|3919.6|3925.8|3923|3917.4|3914.6|424
1604573700000|2020-11-05 10:55:00|3922.1|3919.3|3929.4|3926.6|3930.4|3927.6|3916.4|3913.6|395
1604574000000|2020-11-05 11:00:00|3928.9|3926.1|3920.4|3917.6|3931.1|3928.3|3920.1|3917.3|363
1604574300000|2020-11-05 11:05:00|3920.6|3917.8|3911.4|3908.6|3925.1|3922.3|3911.4|3908.6|641
1604574600000|2020-11-05 11:10:00|3911.7|3908.9|3918.1|3915.3|3920.7|3917.9|3911.4|3908.6|798
1604574900000|2020-11-05 11:15:00|3917.7|3914.9|3921.4|3918.6|3922.4|3919.6|3916.4|3913.6|648
1604575200000|2020-11-05 11:20:00|3922|3919.2|3923.4|3920.6|3924.4|3921.6|3912.7|3909.9|812
1604575500000|2020-11-05 11:25:00|3923.1|3920.3|3915.8|3913|3928.4|3925.6|3913.1|3910.3|871
1604575800000|2020-11-05 11:30:00|3915.6|3912.8|3905|3902.2|3918.4|3915.6|3904.7|3901.9|1135
1604576100000|2020-11-05 11:35:00|3904.7|3901.9|3906.7|3903.9|3910|3907.2|3904|3901.2|765
1604576400000|2020-11-05 11:40:00|3907.1|3904.3|3906|3903.2|3910.7|3907.9|3904.7|3901.9|1224
1604576700000|2020-11-05 11:45:00|3905.7|3902.9|3906|3903.2|3913.7|3910.9|3903.7|3900.9|744
1604577000000|2020-11-05 11:50:00|3906.4|3903.6|3895|3892.2|3907.7|3904.9|3891.5|3888.7|1270
1604577300000|2020-11-05 11:55:00|3895.4|3892.6|3899.7|3896.9|3904|3901.2|3895|3892.2|539
1604577600000|2020-11-05 12:00:00|3899.2|3896.4|3893.7|3890.9|3904.7|3901.9|3892.7|3889.9|575
1604577900000|2020-11-05 12:05:00|3893.4|3890.6|3889.7|3886.9|3897|3894.2|3887|3884.2|625
1604578200000|2020-11-05 12:10:00|3890|3887.2|3884.7|3881.9|3890|3887.2|3879.4|3876.6|881
1604578500000|2020-11-05 12:15:00|3884.4|3881.6|3887|3884.2|3891|3888.2|3882.7|3879.9|456
1604578800000|2020-11-05 12:20:00|3886.7|3883.9|3888.7|3885.9|3891|3888.2|3884.7|3881.9|411
1604579100000|2020-11-05 12:25:00|3889|3886.2|3898|3895.2|3898.7|3895.9|3888.7|3885.9|726
1604579400000|2020-11-05 12:30:00|3897.7|3894.9|3900.7|3897.9|3902.7|3899.9|3897|3894.2|585
1604579700000|2020-11-05 12:35:00|3900|3897.2|3899.5|3896.7|3903.2|3900.4|3893.7|3890.9|617
1604580000000|2020-11-05 12:40:00|3899.7|3896.9|3903.7|3900.9|3907|3904.2|3898.7|3895.9|532
1604580300000|2020-11-05 12:45:00|3904|3901.2|3905.5|3902.7|3906.7|3903.9|3896.7|3893.9|508
1604580600000|2020-11-05 12:50:00|3905|3902.2|3906.7|3903.9|3908.7|3905.9|3900.7|3897.9|598
1604580900000|2020-11-05 12:55:00|3906.3|3903.5|3914|3911.2|3914.5|3911.7|3905.7|3902.9|772
1604581200000|2020-11-05 13:00:00|3915|3912.2|3914|3911.2|3918|3915.2|3910|3907.2|1429
1604581500000|2020-11-05 13:05:00|3913|3910.2|3911|3908.2|3923|3920.2|3910|3907.2|1572
1604581800000|2020-11-05 13:10:00|3910.5|3907.7|3908.8|3906|3915|3912.2|3906.8|3904|959
1604582100000|2020-11-05 13:15:00|3908.5|3905.7|3903.8|3901|3910.8|3908|3901.5|3898.7|710
1604582400000|2020-11-05 13:20:00|3903.5|3900.7|3905|3902.2|3907|3904.2|3901|3898.2|529
1604582700000|2020-11-05 13:25:00|3904.8|3902|3906.1|3903.3|3908.6|3905.8|3902|3899.2|319
1604583000000|2020-11-05 13:30:00|3905.8|3903|3920.1|3917.3|3921.5|3918.7|3905.8|3903|1302
1604583300000|2020-11-05 13:35:00|3920.3|3917.5|3927.8|3925|3931.5|3928.7|3920.3|3917.5|1802
1604583600000|2020-11-05 13:40:00|3928.3|3925.5|3926.1|3923.3|3931.5|3928.7|3926.1|3923.3|3006
1604583900000|2020-11-05 13:45:00|3926.3|3923.5|3922.8|3920|3928.5|3925.7|3921.3|3918.5|1054
1604584200000|2020-11-05 13:50:00|3922.3|3919.5|3924.1|3921.3|3925.8|3923|3921.1|3918.3|551
1604584500000|2020-11-05 13:55:00|3924.3|3921.5|3916.8|3914|3925.5|3922.7|3915.3|3912.5|1129
1604584800000|2020-11-05 14:00:00|3916.3|3913.5|3925.8|3923|3930.8|3928|3911.1|3908.3|2482
1604585100000|2020-11-05 14:05:00|3925.5|3922.7|3920.1|3917.3|3926.1|3923.3|3910.8|3908|2138
1604585400000|2020-11-05 14:10:00|3920.5|3917.7|3920.8|3918|3923.5|3920.7|3916.8|3914|1148
1604585700000|2020-11-05 14:15:00|3920.6|3917.8|3906.8|3904|3923.1|3920.3|3906.1|3903.3|2131
1604586000000|2020-11-05 14:20:00|3907.1|3904.3|3905.1|3902.3|3912.8|3910|3903.7|3900.9|1282
1604586300000|2020-11-05 14:25:00|3904.9|3902.1|3909.1|3906.3|3913.1|3910.3|3903.7|3900.9|1365
1604586600000|2020-11-05 14:30:00|3909.9|3907.1|3903.8|3901|3913.1|3910.3|3899.1|3896.3|2376
1604586900000|2020-11-05 14:35:00|3903.5|3900.7|3910.8|3908|3916.5|3913.7|3903.1|3900.3|1497
1604587200000|2020-11-05 14:40:00|3910.4|3907.6|3918.8|3916|3920.1|3917.3|3910.1|3907.3|1211
1604587500000|2020-11-05 14:45:00|3919.1|3916.3|3921.8|3919|3924.7|3921.9|3915.8|3913|1244
1604587800000|2020-11-05 14:50:00|3921.5|3918.7|3930.5|3927.7|3930.8|3928|3921.5|3918.7|1560
1604588100000|2020-11-05 14:55:00|3930.8|3928|3915.1|3912.3|3932.5|3929.7|3913.5|3910.7|1922
1604588400000|2020-11-05 15:00:00|3915.3|3912.5|3917.1|3914.3|3925.1|3922.3|3915.3|3912.5|1213
1604588700000|2020-11-05 15:05:00|3916.8|3914|3911.1|3908.3|3923.1|3920.3|3910.6|3907.8|1095
1604589000000|2020-11-05 15:10:00|3911.8|3909|3933.6|3930.8|3935.6|3932.8|3911.8|3909|2575
1604589300000|2020-11-05 15:15:00|3933.8|3931|3941.6|3938.8|3946.6|3943.8|3931.8|3929|3263
1604589600000|2020-11-05 15:20:00|3940.8|3938|3953.6|3950.8|3955.1|3952.3|3940.1|3937.3|2643
1604589900000|2020-11-05 15:25:00|3954.1|3951.3|3932.1|3929.3|3954.6|3951.8|3930.6|3927.8|2150
1604590200000|2020-11-05 15:30:00|3932.4|3929.6|3930.1|3927.3|3936.1|3933.3|3921.9|3919.1|2556
1604590500000|2020-11-05 15:35:00|3929.9|3927.1|3921.9|3919.1|3940.1|3937.3|3919.9|3917.1|2102
1604590800000|2020-11-05 15:40:00|3921.6|3918.8|3923.1|3920.3|3924.4|3921.6|3916.1|3913.3|2005
1604591100000|2020-11-05 15:45:00|3923.4|3920.6|3911.9|3909.1|3925.9|3923.1|3910.6|3907.8|1573
1604591400000|2020-11-05 15:50:00|3911.4|3908.6|3908.6|3905.8|3918.6|3915.8|3906.4|3903.6|2420
1604591700000|2020-11-05 15:55:00|3908.9|3906.1|3895.9|3893.1|3909.9|3907.1|3895.2|3892.4|3026
1604592000000|2020-11-05 16:00:00|3895.6|3892.8|3897.2|3894.4|3900.9|3898.1|3888.9|3886.1|2609
1604592300000|2020-11-05 16:05:00|3896.9|3894.1|3888.2|3885.4|3898.2|3895.4|3884.9|3882.1|2208
1604592600000|2020-11-05 16:10:00|3887.9|3885.1|3892.2|3889.4|3893.9|3891.1|3881.2|3878.4|1748
1604592900000|2020-11-05 16:15:00|3891.7|3888.9|3884.9|3882.1|3895.2|3892.4|3882.2|3879.4|1864
1604593200000|2020-11-05 16:20:00|3885.1|3882.3|3874.9|3872.1|3896.6|3893.8|3870.2|3867.4|3151
1604593500000|2020-11-05 16:25:00|3874.6|3871.8|3890.9|3888.1|3892.9|3890.1|3861.6|3858.8|5313
1604593800000|2020-11-05 16:30:00|3890.2|3887.4|3888.9|3886.1|3895.6|3892.8|3885.2|3882.4|1906
1604594100000|2020-11-05 16:35:00|3889.5|3886.7|3874.9|3872.1|3891.6|3888.8|3869.2|3866.4|1609
1604594400000|2020-11-05 16:40:00|3874.2|3871.4|3892.9|3890.1|3893.9|3891.1|3871.6|3868.8|1603
1604594700000|2020-11-05 16:45:00|3893.2|3890.4|3896.2|3893.4|3897.9|3895.1|3884.2|3881.4|1563
1604595000000|2020-11-05 16:50:00|3896.4|3893.6|3888.2|3885.4|3896.9|3894.1|3887.6|3884.8|1622
1604595300000|2020-11-05 16:55:00|3888.6|3885.8|3881.9|3879.1|3891.6|3888.8|3881.6|3878.8|950
1604595600000|2020-11-05 17:00:00|3882.2|3879.4|3885.9|3883.1|3891.6|3888.8|3879.4|3876.6|1287
1604595900000|2020-11-05 17:05:00|3885.2|3882.4|3876.9|3874.1|3885.9|3883.1|3875.9|3873.1|1087
1604596200000|2020-11-05 17:10:00|3877.2|3874.4|3862.9|3860.1|3878.2|3875.4|3860.6|3857.8|2703
1604596500000|2020-11-05 17:15:00|3863.2|3860.4|3877.7|3874.9|3879.2|3876.4|3862.9|3860.1|1522
1604596800000|2020-11-05 17:20:00|3877.2|3874.4|3883.7|3880.9|3885.2|3882.4|3877.2|3874.4|1193
1604597100000|2020-11-05 17:25:00|3883.9|3881.1|3875.9|3873.1|3887.9|3885.1|3872.9|3870.1|857
1604597400000|2020-11-05 17:30:00|3876.2|3873.4|3867.9|3865.1|3880.2|3877.4|3866.9|3864.1|1401
1604597700000|2020-11-05 17:35:00|3868.4|3865.6|3879.2|3876.4|3881.9|3879.1|3867.7|3864.9|1478
1604598000000|2020-11-05 17:40:00|3878.9|3876.1|3885.2|3882.4|3887.9|3885.1|3877.9|3875.1|1039
1604598300000|2020-11-05 17:45:00|3885.7|3882.9|3887.2|3884.4|3888.2|3885.4|3884.7|3881.9|697
1604598600000|2020-11-05 17:50:00|3887.7|3884.9|3884.2|3881.4|3889.2|3886.4|3881.2|3878.4|1093
1604598900000|2020-11-05 17:55:00|3884|3881.2|3882|3879.2|3884.2|3881.4|3878.2|3875.4|867
1604599200000|2020-11-05 18:00:00|3882.2|3879.4|3891.2|3888.4|3897.2|3894.4|3880.2|3877.4|2106
1604599500000|2020-11-05 18:05:00|3890.7|3887.9|3892.3|3889.5|3896.3|3893.5|3890.7|3887.9|672
1604599800000|2020-11-05 18:10:00|3892.5|3889.7|3895.3|3892.5|3901.3|3898.5|3892.5|3889.7|1106
1604600100000|2020-11-05 18:15:00|3895.5|3892.7|3901.3|3898.5|3903|3900.2|3895.5|3892.7|583
1604600400000|2020-11-05 18:20:00|3901.5|3898.7|3899.7|3896.9|3906.7|3903.9|3898.7|3895.9|1340
1604600700000|2020-11-05 18:25:00|3899.5|3896.7|3907.3|3904.5|3911.3|3908.5|3898.7|3895.9|1040
1604601000000|2020-11-05 18:30:00|3907.5|3904.7|3905.7|3902.9|3909.7|3906.9|3904.3|3901.5|2331
1604601300000|2020-11-05 18:35:00|3906.1|3903.3|3902.7|3899.9|3907.7|3904.9|3898.7|3895.9|3639
1604601600000|2020-11-05 18:40:00|3902.9|3900.1|3903.4|3900.6|3905.7|3902.9|3900.7|3897.9|661
1604601900000|2020-11-05 18:45:00|3903.7|3900.9|3903.7|3900.9|3904.7|3901.9|3899.7|3896.9|469
1604602200000|2020-11-05 18:50:00|3903.4|3900.6|3904.4|3901.6|3906.7|3903.9|3903.4|3900.6|599
1604602500000|2020-11-05 18:55:00|3904.7|3901.9|3889.7|3886.9|3904.7|3901.9|3887.1|3884.3|2126
1604602800000|2020-11-05 19:00:00|3890.4|3887.6|3896.7|3893.9|3897.7|3894.9|3889.4|3886.6|1489
1604603100000|2020-11-05 19:05:00|3897.7|3894.9|3901.7|3898.9|3907.7|3904.9|3896.7|3893.9|1189
1604603400000|2020-11-05 19:10:00|3902.1|3899.3|3902.7|3899.9|3908|3905.2|3900.4|3897.6|855
1604603700000|2020-11-05 19:15:00|3903.1|3900.3|3899.7|3896.9|3908.7|3905.9|3898.7|3895.9|2340
1604604000000|2020-11-05 19:20:00|3899.4|3896.6|3897.7|3894.9|3904.4|3901.6|3896.7|3893.9|2487
1604604300000|2020-11-05 19:25:00|3898|3895.2|3894.7|3891.9|3909.7|3906.9|3893|3890.2|6965
1604604600000|2020-11-05 19:30:00|3894.3|3891.5|3890|3887.2|3894.7|3891.9|3886.7|3883.9|2592
1604604900000|2020-11-05 19:35:00|3889.7|3886.9|3889.7|3886.9|3890.7|3887.9|3886.7|3883.9|1361
1604605200000|2020-11-05 19:40:00|3890|3887.2|3888|3885.2|3891.7|3888.9|3886.7|3883.9|712
1604605500000|2020-11-05 19:45:00|3887.7|3884.9|3881|3878.2|3888|3885.2|3881|3878.2|628
1604605800000|2020-11-05 19:50:00|3880.7|3877.9|3881.8|3879|3882.7|3879.9|3879.3|3876.5|846
1604606100000|2020-11-05 19:55:00|3882|3879.2|3877.3|3874.5|3883|3880.2|3877|3874.2|782
1604606400000|2020-11-05 20:00:00|3877.8|3875|3879|3876.2|3881|3878.2|3876.3|3873.5|335
1604606700000|2020-11-05 20:05:00|3878.8|3876|3881.1|3878.3|3881.1|3878.3|3878|3875.2|269
1604607000000|2020-11-05 20:10:00|3881.3|3878.5|3873.1|3870.3|3882.8|3880|3870.3|3867.5|932
1604607300000|2020-11-05 20:15:00|3873.3|3870.5|3869.3|3866.5|3875.3|3872.5|3869.1|3866.3|738
1604607600000|2020-11-05 20:20:00|3869.8|3867|3879.1|3876.3|3879.1|3876.3|3866.3|3863.5|851
1604607900000|2020-11-05 20:25:00|3878.6|3875.8|3873.4|3870.6|3878.6|3875.8|3871.4|3868.6|863
1604608200000|2020-11-05 20:30:00|3873.6|3870.8|3869.8|3867|3876.6|3873.8|3869.1|3866.3|721
1604608500000|2020-11-05 20:35:00|3869.6|3866.8|3862.4|3859.6|3870.4|3867.6|3860.4|3857.6|672
1604608800000|2020-11-05 20:40:00|3862.8|3860|3868.4|3865.6|3868.8|3866|3862.4|3859.6|459
1604609100000|2020-11-05 20:45:00|3868.1|3865.3|3866.4|3863.6|3869.4|3866.6|3863.4|3860.6|444
1604609400000|2020-11-05 20:50:00|3865.6|3862.8|3872.4|3869.6|3875.4|3872.6|3865.1|3862.3|438
1604609700000|2020-11-05 20:55:00|3871.8|3869|3871.6|3868.8|3874.1|3871.3|3870.4|3867.6|713
1604610000000|2020-11-05 21:00:00|3871.4|3868.6|3873.3|3870.5|3874.4|3871.6|3870.4|3867.6|198
1604610300000|2020-11-05 21:05:00|3873.6|3870.8|3870.1|3867.3|3873.6|3870.8|3869.8|3867|182
1604610600000|2020-11-05 21:10:00|3869.8|3867|3871.1|3868.3|3871.6|3868.8|3868.4|3865.6|442
1604610900000|2020-11-05 21:15:00|3870.8|3868|3870.4|3867.6|3871.1|3868.3|3868.4|3865.6|121
1604611200000|2020-11-05 21:20:00|3870.8|3868|3875.4|3872.6|3875.4|3872.6|3870.6|3867.8|120
1604611500000|2020-11-05 21:25:00|3875.2|3872.4|3874.1|3871.3|3876.4|3873.6|3872.4|3869.6|346
1604611800000|2020-11-05 21:30:00|3874.4|3871.6|3874.4|3871.6|3874.4|3871.6|3872.4|3869.6|77
1604612100000|2020-11-05 21:35:00|3874.1|3871.3|3874.1|3871.3|3874.4|3871.6|3872.1|3869.3|143
1604612400000|2020-11-05 21:40:00|3874.4|3871.6|3871.4|3868.6|3875.1|3872.3|3871.1|3868.3|77
1604612700000|2020-11-05 21:45:00|3871.8|3869|3865.4|3862.6|3872.4|3869.6|3864.4|3861.6|237
1604613000000|2020-11-05 21:50:00|3865.6|3862.8|3868.1|3865.3|3869.4|3866.6|3864.1|3861.3|298
1604613300000|2020-11-05 21:55:00|3867.4|3864.6|3871.6|3868.8|3872.8|3870|3866.4|3863.6|480
1604617200000|2020-11-05 23:00:00|3875.7|3872.9|3873.5|3870.7|3876.7|3873.9|3872|3869.2|242
1604617500000|2020-11-05 23:05:00|3874.2|3871.4|3877.2|3874.4|3877.2|3874.4|3873.5|3870.7|56
1604617800000|2020-11-05 23:10:00|3876.5|3873.7|3876.5|3873.7|3878.5|3875.7|3876.5|3873.7|72
1604618100000|2020-11-05 23:15:00|3875.5|3872.7|3876.2|3873.4|3876.2|3873.4|3874.5|3871.7|45
1604618400000|2020-11-05 23:20:00|3876.5|3873.7|3875|3872.2|3877.2|3874.4|3875|3872.2|40
1604618700000|2020-11-05 23:25:00|3875.2|3872.4|3867|3864.2|3875.2|3872.4|3864.5|3861.7|197
1604619000000|2020-11-05 23:30:00|3866.5|3863.7|3862.2|3859.4|3867.5|3864.7|3861.7|3858.9|120
1604619300000|2020-11-05 23:35:00|3862|3859.2|3863.2|3860.4|3863.5|3860.7|3861.2|3858.4|144
1604619600000|2020-11-05 23:40:00|3863.5|3860.7|3862.5|3859.7|3865.2|3862.4|3856|3853.2|282
1604619900000|2020-11-05 23:45:00|3862.2|3859.4|3860.2|3857.4|3862.7|3859.9|3854|3851.2|247
1604620200000|2020-11-05 23:50:00|3859.5|3856.7|3860.5|3857.7|3863.5|3860.7|3858|3855.2|106
1604620500000|2020-11-05 23:55:00|3860.2|3857.4|3863.2|3860.4|3864.2|3861.4|3859.5|3856.7|79
1604620800000|2020-11-06 00:00:00|3863.5|3860.7|3866.2|3863.4|3867.2|3864.4|3857.5|3854.7|317
1604621100000|2020-11-06 00:05:00|3865.8|3863|3868.2|3865.4|3869.5|3866.7|3863|3860.2|235
1604621400000|2020-11-06 00:10:00|3868.6|3865.8|3868.7|3865.9|3871.2|3868.4|3867.2|3864.4|196
1604621700000|2020-11-06 00:15:00|3869|3866.2|3866.7|3863.9|3869.2|3866.4|3863.2|3860.4|121
1604622000000|2020-11-06 00:20:00|3866.9|3864.1|3864.2|3861.4|3869.2|3866.4|3864.2|3861.4|90
1604622300000|2020-11-06 00:25:00|3864.7|3861.9|3862.7|3859.9|3865.4|3862.6|3859.2|3856.4|149
1604622600000|2020-11-06 00:30:00|3862.9|3860.1|3862.2|3859.4|3863.2|3860.4|3859|3856.2|62
1604622900000|2020-11-06 00:35:00|3862.9|3860.1|3866.2|3863.4|3868.2|3865.4|3862.2|3859.4|187
1604623200000|2020-11-06 00:40:00|3866|3863.2|3862.2|3859.4|3866.5|3863.7|3859.5|3856.7|111
1604623500000|2020-11-06 00:45:00|3862|3859.2|3863.2|3860.4|3864.2|3861.4|3859.5|3856.7|85
1604623800000|2020-11-06 00:50:00|3863|3860.2|3864.3|3861.5|3864.3|3861.5|3857.5|3854.7|127
1604624100000|2020-11-06 00:55:00|3863.5|3860.7|3858.5|3855.7|3864|3861.2|3857.5|3854.7|103
1604624400000|2020-11-06 01:00:00|3859.5|3856.7|3828.3|3825.5|3859.5|3856.7|3824.3|3821.5|2391
1604624700000|2020-11-06 01:05:00|3828.1|3825.3|3831.3|3828.5|3836.3|3833.5|3827.8|3825|416
1604625000000|2020-11-06 01:10:00|3831.6|3828.8|3839.3|3836.5|3840.3|3837.5|3831.3|3828.5|319
1604625300000|2020-11-06 01:15:00|3839.1|3836.3|3836.3|3833.5|3842.6|3839.8|3835.3|3832.5|393
1604625600000|2020-11-06 01:20:00|3837.3|3834.5|3832.6|3829.8|3840.6|3837.8|3831.3|3828.5|366
1604625900000|2020-11-06 01:25:00|3832.3|3829.5|3832.3|3829.5|3834|3831.2|3827.6|3824.8|558
1604626200000|2020-11-06 01:30:00|3832.6|3829.8|3830.3|3827.5|3832.8|3830|3827.6|3824.8|322
1604626500000|2020-11-06 01:35:00|3829.6|3826.8|3829.3|3826.5|3832.6|3829.8|3822.6|3819.8|488
1604626800000|2020-11-06 01:40:00|3828.9|3826.1|3836.6|3833.8|3837.3|3834.5|3828.3|3825.5|414
1604627100000|2020-11-06 01:45:00|3836.8|3834|3832.3|3829.5|3838.8|3836|3831|3828.2|404
1604627400000|2020-11-06 01:50:00|3831.8|3829|3832.6|3829.8|3837.3|3834.5|3829.9|3827.1|338
1604627700000|2020-11-06 01:55:00|3833.1|3830.3|3837.7|3834.9|3841.6|3838.8|3833.1|3830.3|399
1604628000000|2020-11-06 02:00:00|3838|3835.2|3833.3|3830.5|3845|3842.2|3831.6|3828.8|555
1604628300000|2020-11-06 02:05:00|3833.6|3830.8|3827.3|3824.5|3834.3|3831.5|3826.6|3823.8|378
1604628600000|2020-11-06 02:10:00|3827.6|3824.8|3823.3|3820.5|3829.3|3826.5|3820.6|3817.8|563
1604628900000|2020-11-06 02:15:00|3823.6|3820.8|3825.3|3822.5|3830|3827.2|3823.6|3820.8|310
1604629200000|2020-11-06 02:20:00|3824.6|3821.8|3826|3823.2|3827.3|3824.5|3823.3|3820.5|251
1604629500000|2020-11-06 02:25:00|3825.8|3823|3828.3|3825.5|3828.6|3825.8|3823.6|3820.8|154
1604629800000|2020-11-06 02:30:00|3828.6|3825.8|3828.3|3825.5|3829|3826.2|3823|3820.2|301
1604630100000|2020-11-06 02:35:00|3827.6|3824.8|3831|3828.2|3835|3832.2|3826.3|3823.5|361
1604630400000|2020-11-06 02:40:00|3831.3|3828.5|3829.3|3826.5|3834|3831.2|3828.3|3825.5|191
1604630700000|2020-11-06 02:45:00|3829|3826.2|3832.8|3830|3834|3831.2|3826.6|3823.8|210
1604631000000|2020-11-06 02:50:00|3833|3830.2|3834.3|3831.5|3836|3833.2|3832.8|3830|158
1604631300000|2020-11-06 02:55:00|3834|3831.2|3830.3|3827.5|3836.3|3833.5|3829.3|3826.5|183
1604631600000|2020-11-06 03:00:00|3830.6|3827.8|3828.1|3825.3|3831.3|3828.5|3827.3|3824.5|166
1604631900000|2020-11-06 03:05:00|3828.3|3825.5|3825.3|3822.5|3828.3|3825.5|3824.3|3821.5|215
1604632200000|2020-11-06 03:10:00|3825.6|3822.8|3822.6|3819.8|3827.1|3824.3|3822.4|3819.6|211
1604632500000|2020-11-06 03:15:00|3822.4|3819.6|3826.4|3823.6|3827.4|3824.6|3822.4|3819.6|201
1604632800000|2020-11-06 03:20:00|3825.9|3823.1|3817.7|3814.9|3826.4|3823.6|3816.6|3813.8|583
1604633100000|2020-11-06 03:25:00|3817.9|3815.1|3814.9|3812.1|3818.4|3815.6|3814.7|3811.9|407
1604633400000|2020-11-06 03:30:00|3815.2|3812.4|3817.4|3814.6|3818.7|3815.9|3813.7|3810.9|243
1604633700000|2020-11-06 03:35:00|3816.7|3813.9|3817.7|3814.9|3819.7|3816.9|3816.1|3813.3|146
1604634000000|2020-11-06 03:40:00|3817.4|3814.6|3819.4|3816.6|3820.1|3817.3|3815.7|3812.9|114
1604634300000|2020-11-06 03:45:00|3819.1|3816.3|3821.1|3818.3|3821.9|3819.1|3818.4|3815.6|195
1604634600000|2020-11-06 03:50:00|3821.4|3818.6|3818.7|3815.9|3822.1|3819.3|3817.7|3814.9|197
1604634900000|2020-11-06 03:55:00|3818.4|3815.6|3814.7|3811.9|3818.7|3815.9|3812.7|3809.9|276
1604635200000|2020-11-06 04:00:00|3814.4|3811.6|3811|3808.2|3818.1|3815.3|3810.7|3807.9|1238
1604635500000|2020-11-06 04:05:00|3810.7|3807.9|3810|3807.2|3814|3811.2|3809.3|3806.5|260
1604635800000|2020-11-06 04:10:00|3809.7|3806.9|3805.7|3802.9|3810.7|3807.9|3803.7|3800.9|432
1604636100000|2020-11-06 04:15:00|3806|3803.2|3807.7|3804.9|3808.7|3805.9|3805.7|3802.9|258
1604636400000|2020-11-06 04:20:00|3807.2|3804.4|3803.7|3800.9|3808.7|3805.9|3803.7|3800.9|330
1604636700000|2020-11-06 04:25:00|3804|3801.2|3801|3798.2|3805|3802.2|3800.3|3797.5|296
1604637000000|2020-11-06 04:30:00|3800.7|3797.9|3796.7|3793.9|3801|3798.2|3795.7|3792.9|315
1604637300000|2020-11-06 04:35:00|3797.1|3794.3|3795.7|3792.9|3797.7|3794.9|3794.7|3791.9|337
1604637600000|2020-11-06 04:40:00|3794.7|3791.9|3798.7|3795.9|3799|3796.2|3793|3790.2|248
1604637900000|2020-11-06 04:45:00|3798.2|3795.4|3799.7|3796.9|3800.7|3797.9|3797.7|3794.9|270
1604638200000|2020-11-06 04:50:00|3799.5|3796.7|3800|3797.2|3801.3|3798.5|3794.3|3791.5|210
1604638500000|2020-11-06 04:55:00|3800.2|3797.4|3791.5|3788.7|3803.7|3800.9|3791.3|3788.5|560
1604638800000|2020-11-06 05:00:00|3791.7|3788.9|3788.7|3785.9|3792.7|3789.9|3786.7|3783.9|474
1604639100000|2020-11-06 05:05:00|3788.5|3785.7|3792|3789.2|3792.7|3789.9|3787.7|3784.9|385
1604639400000|2020-11-06 05:10:00|3791.7|3788.9|3791.7|3788.9|3792.7|3789.9|3789.7|3786.9|123
1604639700000|2020-11-06 05:15:00|3792|3789.2|3791.7|3788.9|3793.1|3790.3|3789.7|3786.9|208
1604640000000|2020-11-06 05:20:00|3792|3789.2|3791.7|3788.9|3793.3|3790.5|3790.7|3787.9|95
1604640300000|2020-11-06 05:25:00|3791.3|3788.5|3795.4|3792.6|3797.2|3794.4|3791|3788.2|431
1604640600000|2020-11-06 05:30:00|3795.7|3792.9|3793.4|3790.6|3797.4|3794.6|3791.4|3788.6|536
1604640900000|2020-11-06 05:35:00|3793.7|3790.9|3789.7|3786.9|3795.2|3792.4|3788.7|3785.9|324
1604641200000|2020-11-06 05:40:00|3789.3|3786.5|3794.8|3792|3795.8|3793|3789.2|3786.4|232
1604641500000|2020-11-06 05:45:00|3794|3791.2|3782|3779.2|3794.5|3791.7|3781.5|3778.7|456
1604641800000|2020-11-06 05:50:00|3781.8|3779|3788.8|3786|3789.1|3786.3|3780.3|3777.5|640
1604642100000|2020-11-06 05:55:00|3788.6|3785.8|3792.8|3790|3793.8|3791|3788.6|3785.8|273
1604642400000|2020-11-06 06:00:00|3792.5|3789.7|3790.3|3787.5|3792.8|3790|3788.8|3786|259
1604642700000|2020-11-06 06:05:00|3790.8|3788|3792.8|3790|3794.8|3792|3788.8|3786|256
1604643000000|2020-11-06 06:10:00|3793.1|3790.3|3794.8|3792|3798.2|3795.4|3792.3|3789.5|527
1604643300000|2020-11-06 06:15:00|3793.8|3791|3795.8|3793|3799.5|3796.7|3787.5|3784.7|684
1604643600000|2020-11-06 06:20:00|3795.3|3792.5|3798.8|3796|3799.8|3797|3794.5|3791.7|393
1604643900000|2020-11-06 06:25:00|3799.3|3796.5|3791.5|3788.7|3801|3798.2|3789.8|3787|565
1604644200000|2020-11-06 06:30:00|3792.2|3789.4|3802.8|3800|3804.8|3802|3791|3788.2|425
1604644500000|2020-11-06 06:35:00|3802.5|3799.7|3806.8|3804|3808.5|3805.7|3802.5|3799.7|554
1604644800000|2020-11-06 06:40:00|3807.2|3804.4|3814.5|3811.7|3814.8|3812|3806.5|3803.7|536
1604645100000|2020-11-06 06:45:00|3814|3811.2|3808.8|3806|3814.8|3812|3807.8|3805|349
1604645400000|2020-11-06 06:50:00|3808.5|3805.7|3807.8|3805|3810.8|3808|3805.8|3803|160
1604645700000|2020-11-06 06:55:00|3807.5|3804.7|3809.8|3807|3811.5|3808.7|3805.8|3803|172
1604646000000|2020-11-06 07:00:00|3809.5|3806.7|3813.5|3810.7|3815.2|3812.4|3809.3|3806.5|423
1604646300000|2020-11-06 07:05:00|3813.8|3811|3811.5|3808.7|3813.8|3811|3810|3807.2|189
1604646600000|2020-11-06 07:10:00|3811.3|3808.5|3819.5|3816.7|3820|3817.2|3810.3|3807.5|747
1604646900000|2020-11-06 07:15:00|3818.8|3816|3824.8|3822|3825.8|3823|3816.8|3814|454
1604647200000|2020-11-06 07:20:00|3825|3822.2|3833.5|3830.7|3836.2|3833.4|3824.8|3822|874
1604647500000|2020-11-06 07:25:00|3833.8|3831|3840.8|3838|3843.5|3840.7|3833.5|3830.7|715
1604647800000|2020-11-06 07:30:00|3841.2|3838.4|3841.5|3838.7|3844.8|3842|3834.5|3831.7|828
1604648100000|2020-11-06 07:35:00|3841.2|3838.4|3855.5|3852.7|3856.5|3853.7|3839.8|3837|1306
1604648400000|2020-11-06 07:40:00|3855.3|3852.5|3851.8|3849|3856.8|3854|3849.8|3847|682
1604648700000|2020-11-06 07:45:00|3851.5|3848.7|3847.8|3845|3854.5|3851.7|3845.8|3843|847
1604649000000|2020-11-06 07:50:00|3848.1|3845.3|3846.1|3843.3|3848.8|3846|3841.4|3838.6|665
1604649300000|2020-11-06 07:55:00|3846.4|3843.6|3851.8|3849|3852.1|3849.3|3846.1|3843.3|398
1604649600000|2020-11-06 08:00:00|3852.1|3849.3|3864.9|3862.1|3866.9|3864.1|3850.4|3847.6|1187
1604649900000|2020-11-06 08:05:00|3864.4|3861.6|3865.9|3863.1|3866.1|3863.3|3857.9|3855.1|871
1604650200000|2020-11-06 08:10:00|3866.4|3863.6|3860.9|3858.1|3868.9|3866.1|3859.2|3856.4|742
1604650500000|2020-11-06 08:15:00|3860.7|3857.9|3867.2|3864.4|3872.9|3870.1|3860.5|3857.7|820
1604650800000|2020-11-06 08:20:00|3866.8|3864|3863.9|3861.1|3867.9|3865.1|3862.7|3859.9|660
1604651100000|2020-11-06 08:25:00|3863.7|3860.9|3855.9|3853.1|3870.9|3868.1|3853.2|3850.4|1575
1604651400000|2020-11-06 08:30:00|3855.2|3852.4|3857.7|3854.9|3866.2|3863.4|3851.5|3848.7|1246
1604651700000|2020-11-06 08:35:00|3857.4|3854.6|3843.7|3840.9|3858.9|3856.1|3842.9|3840.1|946
1604652000000|2020-11-06 08:40:00|3843.5|3840.7|3843.9|3841.1|3845.2|3842.4|3833.9|3831.1|1435
1604652300000|2020-11-06 08:45:00|3843.7|3840.9|3845.2|3842.4|3848.5|3845.7|3841.5|3838.7|862
1604652600000|2020-11-06 08:50:00|3844.7|3841.9|3844.2|3841.4|3847.5|3844.7|3842.9|3840.1|815
1604652900000|2020-11-06 08:55:00|3843.9|3841.1|3836.2|3833.4|3849.9|3847.1|3835.2|3832.4|781
1604653200000|2020-11-06 09:00:00|3835.5|3832.7|3840.2|3837.4|3846.5|3843.7|3831.9|3829.1|891
1604653500000|2020-11-06 09:05:00|3840|3837.2|3827.2|3824.4|3843.5|3840.7|3826.2|3823.4|783
1604653800000|2020-11-06 09:10:00|3827|3824.2|3834.9|3832.1|3834.9|3832.1|3824.9|3822.1|950
1604654100000|2020-11-06 09:15:00|3835.2|3832.4|3835.9|3833.1|3837.9|3835.1|3823.5|3820.7|656
1604654400000|2020-11-06 09:20:00|3836.2|3833.4|3841.9|3839.1|3841.9|3839.1|3828.9|3826.1|627
1604654700000|2020-11-06 09:25:00|3842.2|3839.4|3841.2|3838.4|3844.2|3841.4|3837.5|3834.7|616
1604655000000|2020-11-06 09:30:00|3840.5|3837.7|3840.5|3837.7|3844.2|3841.4|3837.5|3834.7|288
1604655300000|2020-11-06 09:35:00|3840.7|3837.9|3837.5|3834.7|3842.5|3839.7|3836.5|3833.7|404
1604655600000|2020-11-06 09:40:00|3837.9|3835.1|3842.2|3839.4|3843.5|3840.7|3836.8|3834|298
1604655900000|2020-11-06 09:45:00|3841.5|3838.7|3838.2|3835.4|3842.2|3839.4|3834.5|3831.7|637
1604656200000|2020-11-06 09:50:00|3837.7|3834.9|3826.2|3823.4|3846.5|3843.7|3822.5|3819.7|1012
1604656500000|2020-11-06 09:55:00|3825.9|3823.1|3816.2|3813.4|3825.9|3823.1|3813.5|3810.7|1192
1604656800000|2020-11-06 10:00:00|3815.5|3812.7|3803.2|3800.4|3815.9|3813.1|3802.9|3800.1|1124
1604657100000|2020-11-06 10:05:00|3803.5|3800.7|3794.2|3791.4|3807.5|3804.7|3793.2|3790.4|1313
1604657400000|2020-11-06 10:10:00|3793.9|3791.1|3779.5|3776.7|3800.5|3797.7|3778.5|3775.7|3414
1604657700000|2020-11-06 10:15:00|3779.3|3776.5|3792.5|3789.7|3797.1|3794.3|3774.8|3772|1794
1604658000000|2020-11-06 10:20:00|3792.1|3789.3|3803.3|3800.5|3805.5|3802.7|3787.8|3785|1847
1604658300000|2020-11-06 10:25:00|3803.6|3800.8|3794.1|3791.3|3803.8|3801|3793.5|3790.7|762
1604658600000|2020-11-06 10:30:00|3793.8|3791|3794.1|3791.3|3798.8|3796|3790.6|3787.8|707
1604658900000|2020-11-06 10:35:00|3794.6|3791.8|3786.9|3784.1|3795.1|3792.3|3785.2|3782.4|1319
1604659200000|2020-11-06 10:40:00|3786.4|3783.6|3783.9|3781.1|3788.2|3785.4|3782.6|3779.8|827
1604659500000|2020-11-06 10:45:00|3783.6|3780.8|3796.2|3793.4|3798.7|3795.9|3783.6|3780.8|1061
1604659800000|2020-11-06 10:50:00|3795.9|3793.1|3793.6|3790.8|3796.2|3793.4|3791.6|3788.8|915
1604660100000|2020-11-06 10:55:00|3793.3|3790.5|3785.6|3782.8|3793.6|3790.8|3784.6|3781.8|1989
1604660400000|2020-11-06 11:00:00|3785|3782.2|3785.2|3782.4|3789.6|3786.8|3782.2|3779.4|2556
1604660700000|2020-11-06 11:05:00|3784.9|3782.1|3792.2|3789.4|3793.6|3790.8|3781.6|3778.8|908
1604661000000|2020-11-06 11:10:00|3791.9|3789.1|3775.9|3773.1|3792.6|3789.8|3774.2|3771.4|2018
1604661300000|2020-11-06 11:15:00|3775.6|3772.8|3774.2|3771.4|3783.5|3780.7|3771.6|3768.8|1072
1604661600000|2020-11-06 11:20:00|3774.6|3771.8|3762.6|3759.8|3779.6|3776.8|3761.6|3758.8|1774
1604661900000|2020-11-06 11:25:00|3763.1|3760.3|3757.9|3755.1|3766.3|3763.5|3754.6|3751.8|2772
1604662200000|2020-11-06 11:30:00|3757.6|3754.8|3772.2|3769.4|3772.9|3770.1|3756.9|3754.1|966
1604662500000|2020-11-06 11:35:00|3771.9|3769.1|3766.2|3763.4|3773.2|3770.4|3765.6|3762.8|528
1604662800000|2020-11-06 11:40:00|3765.9|3763.1|3775.9|3773.1|3776.4|3773.6|3765.4|3762.6|617
1604663100000|2020-11-06 11:45:00|3776.9|3772.9|3770.9|3768.1|3780.6|3777.8|3770.6|3767.8|1179
1604663400000|2020-11-06 11:50:00|3770.2|3767.4|3775.2|3772.4|3777.9|3775.1|3770.2|3767.4|514
1604663700000|2020-11-06 11:55:00|3774.9|3772.1|3778.9|3776.1|3781.9|3779.1|3773.6|3770.8|445
1604664000000|2020-11-06 12:00:00|3777.9|3775.1|3779.9|3777.1|3780.9|3778.1|3776.2|3773.4|431
1604664300000|2020-11-06 12:05:00|3779.6|3776.8|3782.6|3779.8|3784.2|3781.4|3778.2|3775.4|601
1604664600000|2020-11-06 12:10:00|3782.9|3780.1|3773.4|3770.6|3786.2|3783.4|3772.2|3769.4|717
1604664900000|2020-11-06 12:15:00|3773.9|3771.1|3775.4|3772.6|3777.2|3774.4|3772.2|3769.4|387
1604665200000|2020-11-06 12:20:00|3775.6|3772.8|3776.4|3773.6|3782.2|3779.4|3774.9|3772.1|467
1604665500000|2020-11-06 12:25:00|3776.9|3774.1|3778.2|3775.4|3779.6|3776.8|3773.2|3770.4|734
1604665800000|2020-11-06 12:30:00|3778.6|3775.8|3773.2|3770.4|3779.9|3777.1|3769.2|3766.4|642
1604666100000|2020-11-06 12:35:00|3773.7|3770.9|3773.9|3771.1|3779.2|3776.4|3770.2|3767.4|506
1604666400000|2020-11-06 12:40:00|3773.6|3770.8|3784.2|3781.4|3785.2|3782.4|3772.9|3770.1|845
1604666700000|2020-11-06 12:45:00|3783.9|3781.1|3788.3|3785.5|3788.3|3785.5|3782.7|3779.9|741
1604667000000|2020-11-06 12:50:00|3788|3785.2|3791.7|3788.9|3794.3|3791.5|3787.3|3784.5|985
1604667300000|2020-11-06 12:55:00|3792.3|3789.5|3792.7|3789.9|3799.7|3796.9|3791.7|3788.9|1400
1604667600000|2020-11-06 13:00:00|3792.8|3790|3796.7|3793.9|3800.3|3797.5|3789|3786.2|1729
1604667900000|2020-11-06 13:05:00|3797|3794.2|3792.7|3789.9|3798|3795.2|3784|3781.2|3284
1604668200000|2020-11-06 13:10:00|3793|3790.2|3783.7|3780.9|3793.7|3790.9|3781.7|3778.9|1272
1604668500000|2020-11-06 13:15:00|3783.5|3780.7|3784|3781.2|3784.7|3781.9|3775|3772.2|1198
1604668800000|2020-11-06 13:20:00|3784.3|3781.5|3786.7|3783.9|3790.3|3787.5|3781|3778.2|1002
1604669100000|2020-11-06 13:25:00|3787|3784.2|3783.7|3780.9|3788.7|3785.9|3782.4|3779.6|1579
1604669400000|2020-11-06 13:30:00|3784.7|3781.9|3817.4|3814.6|3818.7|3815.9|3784.7|3781.9|2648
1604669700000|2020-11-06 13:35:00|3817.1|3814.3|3815.4|3812.6|3820.4|3817.6|3811.4|3808.6|2494
1604670000000|2020-11-06 13:40:00|3815.1|3812.3|3816.4|3813.6|3820.4|3817.6|3812.1|3809.3|1280
1604670300000|2020-11-06 13:45:00|3816.7|3813.9|3818.4|3815.6|3821.7|3818.9|3809.4|3806.6|1984
1604670600000|2020-11-06 13:50:00|3818.7|3815.9|3820.4|3817.6|3830.1|3827.3|3815.7|3812.9|3263
1604670900000|2020-11-06 13:55:00|3820|3817.2|3822.4|3819.6|3829.8|3827|3818.4|3815.6|1666
1604671200000|2020-11-06 14:00:00|3822.7|3819.9|3826.1|3823.3|3832.9|3830.1|3818.4|3815.6|3788
1604671500000|2020-11-06 14:05:00|3826.4|3823.6|3830.1|3827.3|3830.1|3827.3|3816.7|3813.9|1832
1604671800000|2020-11-06 14:10:00|3829.7|3826.9|3835.1|3832.3|3837.4|3834.6|3827.4|3824.6|2075
1604672100000|2020-11-06 14:15:00|3834.7|3831.9|3842.4|3839.6|3850.1|3847.3|3830.7|3827.9|4066
1604672400000|2020-11-06 14:20:00|3842.7|3839.9|3830.1|3827.3|3845.1|3842.3|3829.1|3826.3|1436
1604672700000|2020-11-06 14:25:00|3830.9|3828.1|3824.7|3821.9|3831.1|3828.3|3821.1|3818.3|1684
1604673000000|2020-11-06 14:30:00|3824.4|3821.6|3806.4|3803.6|3827.1|3824.3|3789.7|3786.9|4159
1604673300000|2020-11-06 14:35:00|3806.8|3804|3815.4|3812.6|3817.7|3814.9|3803.7|3800.9|1805
1604673600000|2020-11-06 14:40:00|3815.7|3812.9|3814.7|3811.9|3820.4|3817.6|3807.7|3804.9|1945
1604673900000|2020-11-06 14:45:00|3814.4|3811.6|3820.4|3817.6|3828.7|3825.9|3813.7|3810.9|2130
1604674200000|2020-11-06 14:50:00|3820|3817.2|3815.1|3812.3|3821.7|3818.9|3805.7|3802.9|2339
1604674500000|2020-11-06 14:55:00|3814.9|3812.1|3805.7|3802.9|3820.7|3817.9|3805.4|3802.6|1999
1604674800000|2020-11-06 15:00:00|3805.4|3802.6|3791.8|3789|3808.9|3806.1|3790.8|3788|2333
1604675100000|2020-11-06 15:05:00|3791.5|3788.7|3798.8|3796|3803.8|3801|3784.8|3782|2828
1604675400000|2020-11-06 15:10:00|3798.4|3795.6|3798.8|3796|3804.5|3801.7|3792.8|3790|1522
1604675700000|2020-11-06 15:15:00|3798.2|3795.4|3804.2|3801.4|3804.8|3802|3789.2|3786.4|3683
1604676000000|2020-11-06 15:20:00|3804.9|3802.1|3806.9|3804.1|3811.2|3808.4|3800.2|3797.4|1914
1604676300000|2020-11-06 15:25:00|3806.7|3803.9|3810.7|3807.9|3818.2|3815.4|3806.2|3803.4|1477
1604676600000|2020-11-06 15:30:00|3810.5|3807.7|3800.2|3797.4|3812.2|3809.4|3798.2|3795.4|1460
1604676900000|2020-11-06 15:35:00|3799.8|3797|3801.2|3798.4|3810.9|3808.1|3797.9|3795.1|1933
1604677200000|2020-11-06 15:40:00|3800.9|3798.1|3796.4|3793.6|3805.6|3802.8|3785.6|3782.8|3752
1604677500000|2020-11-06 15:45:00|3796.7|3793.9|3800|3797.2|3801.2|3798.4|3791.2|3788.4|2546
1604677800000|2020-11-06 15:50:00|3800.2|3797.4|3804.5|3801.7|3805.8|3803|3795|3792.2|1405
1604678100000|2020-11-06 15:55:00|3804.8|3802|3775.8|3773|3808.5|3805.7|3772.2|3769.4|4853
1604678400000|2020-11-06 16:00:00|3775.4|3772.6|3783.5|3780.7|3786.8|3784|3770.8|3768|2939
1604678700000|2020-11-06 16:05:00|3783.2|3780.4|3787.8|3785|3792.8|3790|3782.8|3780|1957
1604679000000|2020-11-06 16:10:00|3787.2|3784.4|3773.8|3771|3792.5|3789.7|3772.2|3769.4|1816
1604679300000|2020-11-06 16:15:00|3773.5|3770.7|3768.8|3766|3776.8|3774|3763.5|3760.7|3462
1604679600000|2020-11-06 16:20:00|3769.5|3766.7|3765.1|3762.3|3771.8|3769|3757.4|3754.6|4452
1604679900000|2020-11-06 16:25:00|3764.8|3762|3772.2|3769.4|3776.8|3774|3761.8|3759|4031
1604680200000|2020-11-06 16:30:00|3772.5|3769.7|3762.8|3760|3772.5|3769.7|3754.8|3752|4996
1604680500000|2020-11-06 16:35:00|3762.5|3759.7|3774.5|3771.7|3777.5|3774.7|3759.8|3757|2619
1604680800000|2020-11-06 16:40:00|3774.2|3771.4|3776.8|3774|3778.2|3775.4|3771.2|3768.4|1642
1604681100000|2020-11-06 16:45:00|3776.5|3773.7|3765.8|3763|3780.8|3778|3764.5|3761.7|2209
1604681400000|2020-11-06 16:50:00|3766.5|3763.7|3767|3764.2|3773.8|3771|3766.5|3763.7|1174
1604681700000|2020-11-06 16:55:00|3766.8|3764|3749.5|3746.7|3767|3764.2|3740.8|3738|5145
1604682000000|2020-11-06 17:00:00|3750|3747.2|3731.8|3729|3756.5|3753.7|3729.6|3726.8|3331
1604682300000|2020-11-06 17:05:00|3731.1|3728.3|3748.5|3745.7|3750.8|3748|3729.4|3726.6|2925
1604682600000|2020-11-06 17:10:00|3748.1|3745.3|3739.2|3736.4|3749.8|3747|3736.5|3733.7|2711
1604682900000|2020-11-06 17:15:00|3738.8|3736|3732.5|3729.7|3739.5|3736.7|3730.5|3727.7|1863
1604683200000|2020-11-06 17:20:00|3732.9|3730.1|3741.2|3738.4|3744.5|3741.7|3732.2|3729.4|1735
1604683500000|2020-11-06 17:25:00|3740.9|3738.1|3748.5|3745.7|3753.9|3748.7|3740.2|3737.4|1610
1604683800000|2020-11-06 17:30:00|3748.9|3746.1|3739.5|3736.7|3750.5|3747.7|3736.3|3733.5|1544
1604684100000|2020-11-06 17:35:00|3739.9|3737.1|3735.5|3732.7|3742.5|3739.7|3734.2|3731.4|1174
1604684400000|2020-11-06 17:40:00|3735.1|3732.3|3745.9|3743.1|3747.5|3744.7|3734.9|3732.1|1406
1604684700000|2020-11-06 17:45:00|3745.5|3742.7|3748.5|3745.7|3749.9|3747.1|3743.5|3740.7|1286
1604685000000|2020-11-06 17:50:00|3748.2|3745.4|3758|3755.2|3760.5|3757.7|3746.2|3743.4|1874
1604685300000|2020-11-06 17:55:00|3758.2|3755.4|3759.5|3756.7|3760.9|3758.1|3755.5|3752.7|1133
1604685600000|2020-11-06 18:00:00|3759.9|3757.1|3754.5|3751.7|3763.5|3760.7|3746.5|3743.7|1899
1604685900000|2020-11-06 18:05:00|3753.3|3750.5|3758.5|3755.7|3761.5|3758.7|3752.2|3749.4|1405
1604686200000|2020-11-06 18:10:00|3758.1|3755.3|3748.5|3745.7|3762.5|3759.7|3748.5|3745.7|1187
1604686500000|2020-11-06 18:15:00|3748.9|3746.1|3756.5|3753.7|3758.2|3755.4|3747.5|3744.7|924
1604686800000|2020-11-06 18:20:00|3755.5|3752.7|3756.5|3753.7|3759.5|3756.7|3751.9|3749.1|992
1604687100000|2020-11-06 18:25:00|3756.7|3753.9|3766.2|3763.4|3766.5|3763.7|3755.2|3752.4|1155
1604687400000|2020-11-06 18:30:00|3765.8|3763|3754.5|3751.7|3766.5|3763.7|3753.5|3750.7|1139
1604687700000|2020-11-06 18:35:00|3754.9|3752.1|3751.5|3748.7|3759.5|3756.7|3749.5|3746.7|1450
1604688000000|2020-11-06 18:40:00|3751.2|3748.4|3747|3744.2|3752.2|3749.4|3741.7|3738.9|1317
1604688300000|2020-11-06 18:45:00|3746.7|3743.9|3754.2|3751.4|3755.9|3753.1|3744.5|3741.7|7583
1604688600000|2020-11-06 18:50:00|3754|3751.2|3751.2|3748.4|3756.7|3753.9|3751.2|3748.4|1186
1604688900000|2020-11-06 18:55:00|3750.9|3748.1|3756.2|3753.4|3759.5|3756.7|3748.2|3745.4|1601
1604689200000|2020-11-06 19:00:00|3755.7|3752.9|3741.8|3739|3758.2|3755.4|3736.5|3733.7|4896
1604689500000|2020-11-06 19:05:00|3741.5|3738.7|3746.5|3743.7|3749.5|3746.7|3734.5|3731.7|1923
1604689800000|2020-11-06 19:10:00|3746.1|3743.3|3741.8|3739|3747.5|3744.7|3740.2|3737.4|1585
1604690100000|2020-11-06 19:15:00|3742.2|3739.4|3747.9|3745.1|3751.5|3748.7|3742.2|3739.4|1210
1604690400000|2020-11-06 19:20:00|3747.2|3744.4|3744.8|3742|3750.2|3747.4|3742.2|3739.4|10540
1604690700000|2020-11-06 19:25:00|3745.2|3742.4|3735.6|3732.8|3751.5|3748.7|3729.6|3726.8|16828
1604691000000|2020-11-06 19:30:00|3735.9|3733.1|3738.9|3736.1|3745.9|3743.1|3733.2|3730.4|3811
1604691300000|2020-11-06 19:35:00|3738.5|3735.7|3734.9|3732.1|3739.2|3736.4|3729.2|3726.4|2467
1604691600000|2020-11-06 19:40:00|3734.2|3731.4|3734.9|3732.1|3737.2|3734.4|3733.4|3730.6|724
1604691900000|2020-11-06 19:45:00|3735.2|3732.4|3741.2|3738.4|3742.2|3739.4|3734.2|3731.4|971
1604692200000|2020-11-06 19:50:00|3741|3738.2|3750.2|3747.4|3751.2|3748.4|3740.2|3737.4|1082
1604692500000|2020-11-06 19:55:00|3751.2|3748.4|3747.5|3744.7|3752.2|3749.4|3745.2|3742.4|4627
1604692800000|2020-11-06 20:00:00|3747.9|3745.1|3741.2|3738.4|3748.2|3745.4|3740.2|3737.4|335
1604693100000|2020-11-06 20:05:00|3742.2|3739.4|3742.2|3739.4|3742.2|3739.4|3736.2|3733.4|830
1604693400000|2020-11-06 20:10:00|3741.9|3739.1|3750.2|3747.4|3751.2|3748.4|3741.2|3738.4|883
1604693700000|2020-11-06 20:15:00|3749.9|3747.1|3756.2|3753.4|3756.7|3753.9|3748.2|3745.4|509
1604694000000|2020-11-06 20:20:00|3755.9|3753.1|3756.2|3753.4|3757.2|3754.4|3753.2|3750.4|450
1604694300000|2020-11-06 20:25:00|3755.8|3753|3754.2|3751.4|3757.2|3754.4|3753.2|3750.4|455
1604694600000|2020-11-06 20:30:00|3753.9|3751.1|3755.7|3752.9|3758.2|3755.4|3752.2|3749.4|446
1604694900000|2020-11-06 20:35:00|3755.9|3753.1|3754.2|3751.4|3758.2|3755.4|3753.9|3751.1|896
1604695200000|2020-11-06 20:40:00|3753.9|3751.1|3765.2|3762.4|3767.8|3765|3753.9|3751.1|700
1604695500000|2020-11-06 20:45:00|3764.8|3762|3765.2|3762.4|3766.6|3763.8|3764.2|3761.4|495
1604695800000|2020-11-06 20:50:00|3765.6|3762.8|3765.2|3762.4|3767.8|3765|3763.9|3761.1|1077
1604696100000|2020-11-06 20:55:00|3765.4|3762.6|3765.2|3762.4|3766.2|3763.4|3763.2|3760.4|1573
1604696400000|2020-11-06 21:00:00|3764.9|3762.1|3763.2|3760.4|3766.7|3763.9|3762.8|3760|585
1604696700000|2020-11-06 21:05:00|3763|3760.2|3766.2|3763.4|3766.2|3763.4|3761.5|3758.7|90
1604697000000|2020-11-06 21:10:00|3766.5|3763.7|3763.9|3761.1|3768.9|3766.1|3763.2|3760.4|128
1604697300000|2020-11-06 21:15:00|3764.1|3761.3|3763.2|3760.4|3764.2|3761.4|3762.6|3759.8|218
1604697600000|2020-11-06 21:20:00|3763.1|3760.3|3759.9|3757.1|3763.9|3761.1|3758.9|3756.1|292
1604697900000|2020-11-06 21:25:00|3760.3|3757.5|3761.3|3758.5|3761.5|3758.7|3759.3|3756.5|102
1604698200000|2020-11-06 21:30:00|3760.6|3757.8|3762.3|3759.5|3762.6|3759.8|3759.8|3757|83
1604698500000|2020-11-06 21:35:00|3762|3759.2|3762|3759.2|3764.3|3761.5|3761|3758.2|176
1604698800000|2020-11-06 21:40:00|3761.7|3758.9|3762.3|3759.5|3763|3760.2|3761.5|3758.7|112
1604699100000|2020-11-06 21:45:00|3762|3759.2|3762|3759.2|3763.3|3760.5|3761.3|3758.5|293
1604699400000|2020-11-06 21:50:00|3763|3760.2|3765.7|3762.9|3766.3|3763.5|3763|3760.2|384
1604699700000|2020-11-06 21:55:00|3765.5|3762.7|3769.3|3765.3|3771.8|3766.9|3765|3761.8|671
1604876400000|2020-11-08 23:00:00|3766.2|3762.2|3749.2|3746.4|3771.7|3768.9|3742.1|3736.4|1000
1604876700000|2020-11-08 23:05:00|3749.6|3746.8|3754.8|3752|3756.7|3753.9|3747.6|3744.8|323
1604877000000|2020-11-08 23:10:00|3755.1|3752.3|3767.8|3765|3768.6|3765.8|3753.3|3750.5|329
1604877300000|2020-11-08 23:15:00|3768.1|3765.3|3793.4|3790.6|3797.2|3794.1|3767.8|3765|832
1604877600000|2020-11-08 23:20:00|3793.8|3791|3797.6|3794.8|3797.6|3794.8|3786.3|3783.5|298
1604877900000|2020-11-08 23:25:00|3797.4|3794.6|3794.3|3791.5|3799.3|3796.5|3790.3|3787.5|320
1604878200000|2020-11-08 23:30:00|3794.4|3791.6|3801.3|3798.5|3802.1|3799.3|3793.3|3790.5|352
1604878500000|2020-11-08 23:35:00|3801.6|3798.8|3804.3|3801.5|3808.6|3805.8|3801.3|3798.5|482
1604878800000|2020-11-08 23:40:00|3804.4|3801.6|3807.3|3804.5|3816.1|3813.3|3803.9|3801.1|556
1604879100000|2020-11-08 23:45:00|3807|3804.2|3805.6|3802.8|3808.1|3805.3|3803.8|3801|269
1604879400000|2020-11-08 23:50:00|3805.8|3803|3805.4|3802.6|3807.3|3804.5|3801.1|3798.3|213
1604879700000|2020-11-08 23:55:00|3806.1|3803.3|3803.3|3800.5|3808.6|3805.8|3803.3|3800.5|126
1604880000000|2020-11-09 00:00:00|3803.5|3800.7|3808.3|3805.5|3811.6|3808.8|3803.5|3800.7|382
1604880300000|2020-11-09 00:05:00|3808.5|3805.7|3797.3|3794.5|3810.6|3807.8|3794.6|3791.8|481
1604880600000|2020-11-09 00:10:00|3797.5|3794.7|3802.1|3799.3|3805.6|3802.8|3796.3|3793.5|411
1604880900000|2020-11-09 00:15:00|3801.8|3799|3806.3|3803.5|3811.3|3808.5|3800.6|3797.8|507
1604881200000|2020-11-09 00:20:00|3806.1|3803.3|3803.3|3800.5|3806.3|3803.5|3800.6|3797.8|170
1604881500000|2020-11-09 00:25:00|3803|3800.2|3811.7|3808.9|3811.7|3808.9|3799|3796.2|493
1604881800000|2020-11-09 00:30:00|3811.3|3808.5|3810.3|3807.5|3811.7|3808.9|3806.3|3803.5|195
1604882100000|2020-11-09 00:35:00|3810.2|3807.4|3813.7|3810.9|3813.7|3810.9|3810.2|3807.4|296
1604882400000|2020-11-09 00:40:00|3814.3|3811.5|3819.3|3816.5|3819.8|3817|3814.3|3811.5|674
1604882700000|2020-11-09 00:45:00|3819.7|3816.9|3819.3|3816.5|3820|3817.2|3815|3812.2|290
1604883000000|2020-11-09 00:50:00|3819|3816.2|3816.3|3813.5|3819.3|3816.5|3816.3|3813.5|99
1604883300000|2020-11-09 00:55:00|3816|3813.2|3816.5|3813.7|3819|3816.2|3812.3|3809.5|268
1604883600000|2020-11-09 01:00:00|3816.3|3813.5|3822.7|3819.9|3823|3820.2|3814.7|3811.9|1251
1604883900000|2020-11-09 01:05:00|3823|3820.2|3840.3|3837.5|3841.7|3838.9|3823|3820.2|2046
1604884200000|2020-11-09 01:10:00|3840.7|3837.9|3855.7|3852.9|3856.4|3853.6|3840.7|3837.9|1905
1604884500000|2020-11-09 01:15:00|3856|3853.2|3844.4|3841.6|3863.7|3860.9|3841.4|3838.6|1380
1604884800000|2020-11-09 01:20:00|3844.7|3841.9|3847.4|3844.6|3849|3846.2|3842.4|3839.6|606
1604885100000|2020-11-09 01:25:00|3847.7|3844.9|3843.7|3840.9|3850|3847.2|3842.4|3839.6|371
1604885400000|2020-11-09 01:30:00|3843.4|3840.6|3837.5|3834.7|3845.5|3842.7|3834.7|3831.9|667
1604885700000|2020-11-09 01:35:00|3837.7|3834.9|3837.7|3834.9|3839.7|3836.9|3833.7|3830.9|427
1604886000000|2020-11-09 01:40:00|3838|3835.2|3843.6|3840.8|3845.4|3842.6|3836.7|3833.9|370
1604886300000|2020-11-09 01:45:00|3843.2|3840.4|3839.1|3836.3|3848.2|3845.4|3838.7|3835.9|424
1604886600000|2020-11-09 01:50:00|3838.6|3835.8|3836.7|3833.9|3841.7|3838.9|3833.7|3830.9|694
1604886900000|2020-11-09 01:55:00|3838|3835.2|3835.7|3832.9|3840.1|3837.3|3830.4|3827.6|548
1604887200000|2020-11-09 02:00:00|3836.1|3833.3|3837.6|3834.8|3840.1|3837.3|3833.6|3830.8|290
1604887500000|2020-11-09 02:05:00|3837.4|3834.6|3840.1|3837.3|3841.1|3838.3|3834.1|3831.3|403
1604887800000|2020-11-09 02:10:00|3840.2|3837.4|3841.1|3838.3|3844.1|3841.3|3838.1|3835.3|371
1604888100000|2020-11-09 02:15:00|3840.9|3838.1|3838.1|3835.3|3842.4|3839.6|3836.1|3833.3|130
1604888400000|2020-11-09 02:20:00|3838.4|3835.6|3840.1|3837.3|3842.1|3839.3|3837.4|3834.6|188
1604888700000|2020-11-09 02:25:00|3840.4|3837.6|3839.1|3836.3|3843.1|3840.3|3838.7|3835.9|163
1604889000000|2020-11-09 02:30:00|3838.7|3835.9|3846.1|3843.3|3848.8|3846|3834.1|3831.3|657
1604889300000|2020-11-09 02:35:00|3845.8|3843|3849.1|3846.3|3849.8|3847|3844.8|3842|323
1604889600000|2020-11-09 02:40:00|3848.8|3846|3844.8|3842|3850.1|3847.3|3844.8|3842|349
1604889900000|2020-11-09 02:45:00|3844.6|3841.8|3845.8|3843|3846.1|3843.3|3843.1|3840.3|192
1604890200000|2020-11-09 02:50:00|3846.1|3843.3|3845.1|3842.3|3849.8|3847|3843.1|3840.3|285
1604890500000|2020-11-09 02:55:00|3845.3|3842.5|3848.8|3846|3848.8|3846|3844.4|3841.6|149
1604890800000|2020-11-09 03:00:00|3849.1|3846.3|3845.8|3843|3849.8|3847|3845.8|3843|243
1604891100000|2020-11-09 03:05:00|3846.1|3843.3|3843.8|3841|3849.1|3846.3|3842.8|3840|413
1604891400000|2020-11-09 03:10:00|3843.3|3840.5|3843.4|3840.6|3843.8|3841|3838.8|3836|356
1604891700000|2020-11-09 03:15:00|3843.1|3840.3|3840.8|3838|3843.4|3840.6|3838.8|3836|184
1604892000000|2020-11-09 03:20:00|3840.4|3837.6|3842.3|3839.5|3843.8|3841|3837.8|3835|202
1604892300000|2020-11-09 03:25:00|3842.4|3839.6|3839.1|3836.3|3843.8|3841|3838.8|3836|215
1604892600000|2020-11-09 03:30:00|3838.8|3836|3841.1|3838.3|3842.8|3840|3838.8|3836|95
1604892900000|2020-11-09 03:35:00|3840.8|3838|3842|3839.2|3842.6|3839.8|3839.1|3836.3|85
1604893200000|2020-11-09 03:40:00|3842.1|3839.3|3842.1|3839.3|3843.8|3841|3841.8|3839|97
1604893500000|2020-11-09 03:45:00|3841.8|3839|3842.2|3839.4|3844.1|3841.3|3841.8|3839|80
1604893800000|2020-11-09 03:50:00|3842.3|3839.5|3844.8|3842|3846.2|3843.4|3842.2|3839.4|191
1604894100000|2020-11-09 03:55:00|3845.2|3842.4|3843.8|3841|3845.2|3842.4|3842.2|3839.4|184
1604894400000|2020-11-09 04:00:00|3844.2|3841.4|3842.2|3839.4|3845.8|3843|3841.2|3838.4|146
1604894700000|2020-11-09 04:05:00|3841.8|3839|3841.3|3838.5|3843.8|3841|3839.8|3837|134
1604895000000|2020-11-09 04:10:00|3841.2|3838.4|3842.8|3840|3845.2|3842.4|3841.2|3838.4|208
1604895300000|2020-11-09 04:15:00|3843.2|3840.4|3843.2|3840.4|3843.8|3841|3841.2|3838.4|69
1604895600000|2020-11-09 04:20:00|3842.8|3840|3844.2|3841.4|3844.2|3841.4|3841.2|3838.4|163
1604895900000|2020-11-09 04:25:00|3843.8|3841|3843.8|3841|3844.2|3841.4|3841.2|3838.4|70
1604896200000|2020-11-09 04:30:00|3844.2|3841.4|3845.8|3843|3846.2|3843.4|3843.2|3840.4|144
1604896500000|2020-11-09 04:35:00|3846.2|3843.4|3848.2|3845.4|3848.8|3846|3845.8|3843|157
1604896800000|2020-11-09 04:40:00|3848.3|3845.5|3846.2|3843.4|3849.8|3847|3845.9|3843.1|149
1604897100000|2020-11-09 04:45:00|3846.5|3843.7|3846.9|3844.1|3848.4|3845.6|3846.2|3843.4|51
1604897400000|2020-11-09 04:50:00|3846.7|3843.9|3845.2|3842.4|3846.7|3843.9|3844.2|3841.4|69
1604897700000|2020-11-09 04:55:00|3845.5|3842.7|3841.2|3838.4|3845.9|3843.1|3839.5|3836.7|242
1604898000000|2020-11-09 05:00:00|3840.9|3838.1|3839.2|3836.4|3844.9|3842.1|3838.6|3835.8|430
1604898300000|2020-11-09 05:05:00|3838.9|3836.1|3834.7|3831.9|3840.2|3837.4|3834.2|3831.4|273
1604898600000|2020-11-09 05:10:00|3834.9|3832.1|3830.2|3827.4|3835.2|3832.4|3829.2|3826.4|351
1604898900000|2020-11-09 05:15:00|3830.4|3827.6|3835.2|3832.4|3835.9|3833.1|3829.6|3826.8|186
1604899200000|2020-11-09 05:20:00|3834.7|3831.9|3836.9|3834.1|3837.2|3834.4|3832.9|3830.1|144
1604899500000|2020-11-09 05:25:00|3836.7|3833.9|3832.2|3829.4|3836.7|3833.9|3831.9|3829.1|105
1604899800000|2020-11-09 05:30:00|3833.2|3830.4|3839.2|3836.4|3843.7|3840.9|3833.2|3830.4|420
1604900100000|2020-11-09 05:35:00|3839.5|3836.7|3840.2|3837.4|3842.9|3840.1|3837.2|3834.4|186
1604900400000|2020-11-09 05:40:00|3839.9|3837.1|3836.4|3833.6|3840.2|3837.4|3833.9|3831.1|239
1604900700000|2020-11-09 05:45:00|3836.7|3833.9|3827.9|3825.1|3836.9|3834.1|3826.9|3824.1|430
1604901000000|2020-11-09 05:50:00|3828.2|3825.4|3830.9|3828.1|3833.9|3831.1|3826.9|3824.1|417
1604901300000|2020-11-09 05:55:00|3831.3|3828.5|3839.9|3837.1|3840.9|3838.1|3830.9|3828.1|413
1604901600000|2020-11-09 06:00:00|3839.8|3837|3840.9|3838.1|3843.3|3840.5|3837.9|3835.1|439
1604901900000|2020-11-09 06:05:00|3841.6|3838.8|3839.3|3836.5|3842.3|3839.5|3837.8|3835|211
1604902200000|2020-11-09 06:10:00|3839.6|3836.8|3837.9|3835.1|3842.9|3840.1|3836.9|3834.1|260
1604902500000|2020-11-09 06:15:00|3837.8|3835|3840.3|3837.5|3842.9|3840.1|3837.3|3834.5|189
1604902800000|2020-11-09 06:20:00|3839.9|3837.1|3840.3|3837.5|3844.3|3841.5|3839.9|3837.1|231
1604903100000|2020-11-09 06:25:00|3840|3837.2|3840.3|3837.5|3840.6|3837.8|3837.3|3834.5|124
1604903400000|2020-11-09 06:30:00|3840.1|3837.3|3839.3|3836.5|3842.8|3840|3837.6|3834.8|298
1604903700000|2020-11-09 06:35:00|3838.9|3836.1|3841.6|3838.8|3842.6|3839.8|3837.3|3834.5|248
1604904000000|2020-11-09 06:40:00|3841.9|3839.1|3838.3|3835.5|3844.9|3842.1|3836.9|3834.1|392
1604904300000|2020-11-09 06:45:00|3838.9|3836.1|3841|3838.2|3842.9|3840.1|3838.9|3836.1|132
1604904600000|2020-11-09 06:50:00|3840.6|3837.8|3837.3|3834.5|3841.3|3838.5|3837.3|3834.5|159
1604904900000|2020-11-09 06:55:00|3837.6|3834.8|3836.3|3833.5|3839|3836.2|3836|3833.2|210
1604905200000|2020-11-09 07:00:00|3837|3834.2|3831|3828.2|3839.3|3836.5|3829|3826.2|645
1604905500000|2020-11-09 07:05:00|3831.3|3828.5|3832.3|3829.5|3833.3|3830.5|3830|3827.2|208
1604905800000|2020-11-09 07:10:00|3833|3830.2|3835.7|3832.9|3836.3|3833.5|3832.3|3829.5|227
1604906100000|2020-11-09 07:15:00|3836.3|3833.5|3841.3|3838.5|3843.3|3840.5|3835.8|3833|488
1604906400000|2020-11-09 07:20:00|3841|3838.2|3828.3|3825.5|3842.3|3839.5|3827.3|3824.5|652
1604906700000|2020-11-09 07:25:00|3828.5|3825.7|3819.5|3816.7|3830.3|3827.5|3818.7|3815.9|739
1604907000000|2020-11-09 07:30:00|3819.8|3817|3821|3818.2|3823|3820.2|3816.3|3813.5|725
1604907300000|2020-11-09 07:35:00|3821.3|3818.5|3825.7|3822.9|3828|3825.2|3820|3817.2|621
1604907600000|2020-11-09 07:40:00|3825.3|3822.5|3825.8|3823|3826.7|3823.9|3821.3|3818.5|476
1604907900000|2020-11-09 07:45:00|3826|3823.2|3827.3|3824.5|3829.7|3826.9|3824.3|3821.5|292
1604908200000|2020-11-09 07:50:00|3827|3824.2|3829.3|3826.5|3832|3829.2|3826.7|3823.9|422
1604908500000|2020-11-09 07:55:00|3829.7|3826.9|3832.3|3829.5|3835.7|3832.9|3829.5|3826.7|591
1604908800000|2020-11-09 08:00:00|3832.7|3829.9|3829.7|3826.9|3838.7|3835.9|3828.7|3825.9|815
1604909100000|2020-11-09 08:05:00|3830.2|3827.4|3831.7|3828.9|3835.4|3832.6|3829.7|3826.9|608
1604909400000|2020-11-09 08:10:00|3831.4|3828.6|3825.7|3822.9|3832.7|3829.9|3824|3821.2|574
1604909700000|2020-11-09 08:15:00|3826.4|3823.6|3831.7|3828.9|3833.7|3830.9|3825.4|3822.6|641
1604910000000|2020-11-09 08:20:00|3832.2|3829.4|3827.7|3824.9|3833.7|3830.9|3826|3823.2|480
1604910300000|2020-11-09 08:25:00|3827.4|3824.6|3823.7|3820.9|3831.7|3828.9|3818.7|3815.9|1128
1604910600000|2020-11-09 08:30:00|3823.9|3821.1|3813.4|3810.6|3823.9|3821.1|3811.7|3808.9|1536
1604910900000|2020-11-09 08:35:00|3813.7|3810.9|3815.4|3812.6|3815.7|3812.9|3801.7|3798.9|1296
1604911200000|2020-11-09 08:40:00|3815|3812.2|3814.7|3811.9|3816.7|3813.9|3809.4|3806.6|572
1604911500000|2020-11-09 08:45:00|3814.4|3811.6|3816.7|3813.9|3816.7|3813.9|3806.7|3803.9|414
1604911800000|2020-11-09 08:50:00|3816.6|3813.8|3813.7|3810.9|3819.7|3816.9|3813.4|3810.6|383
1604912100000|2020-11-09 08:55:00|3813.4|3810.6|3814.7|3811.9|3815.4|3812.6|3809.7|3806.9|493
1604912400000|2020-11-09 09:00:00|3815.1|3812.3|3818.4|3815.6|3820.4|3817.6|3808.7|3805.9|681
1604912700000|2020-11-09 09:05:00|3818.1|3815.3|3828.1|3825.3|3829.4|3826.6|3815.9|3813.1|1120
1604913000000|2020-11-09 09:10:00|3827.9|3825.1|3837.1|3834.3|3840.1|3837.3|3827.9|3825.1|1024
1604913300000|2020-11-09 09:15:00|3836.9|3834.1|3840.8|3838|3841.4|3838.6|3833.8|3831|864
1604913600000|2020-11-09 09:20:00|3840.1|3837.3|3834.4|3831.6|3841.1|3838.3|3833.4|3830.6|477
1604913900000|2020-11-09 09:25:00|3834.8|3832|3826.4|3823.6|3838.4|3835.6|3822.4|3819.6|993
1604914200000|2020-11-09 09:30:00|3826.1|3823.3|3824.1|3821.3|3831.9|3829.1|3824.1|3821.3|616
1604914500000|2020-11-09 09:35:00|3824.4|3821.6|3827.4|3824.6|3831.4|3828.6|3820.1|3817.3|460
1604914800000|2020-11-09 09:40:00|3827.1|3824.3|3834.1|3831.3|3835.1|3832.3|3826.4|3823.6|405
1604915100000|2020-11-09 09:45:00|3833.4|3830.6|3829.1|3826.3|3834.1|3831.3|3823.1|3820.3|275
1604915400000|2020-11-09 09:50:00|3830.1|3827.3|3829.4|3826.6|3831.8|3829|3828.1|3825.3|227
1604915700000|2020-11-09 09:55:00|3829.8|3827|3820.4|3817.6|3830.4|3827.6|3813.8|3811|1080
1604916000000|2020-11-09 10:00:00|3820.8|3818|3824.8|3822|3828.4|3825.6|3818.1|3815.3|683
1604916300000|2020-11-09 10:05:00|3823.9|3821.1|3828.8|3826|3831.5|3828.7|3820.8|3818|419
1604916600000|2020-11-09 10:10:00|3829.1|3826.3|3825.8|3823|3831.8|3829|3822.8|3820|349
1604916900000|2020-11-09 10:15:00|3826|3823.2|3818.3|3815.5|3826.5|3823.7|3815.8|3813|755
1604917200000|2020-11-09 10:20:00|3818.5|3815.7|3825.5|3822.7|3832.5|3829.7|3816|3813.2|2028
1604917500000|2020-11-09 10:25:00|3825.2|3822.4|3825.8|3823|3826.8|3824|3815.8|3813|919
1604917800000|2020-11-09 10:30:00|3824.8|3822|3827.5|3824.7|3827.8|3825|3816.5|3813.7|435
1604918100000|2020-11-09 10:35:00|3827.3|3824.5|3829.8|3827|3830.8|3828|3822.8|3820|460
1604918400000|2020-11-09 10:40:00|3830.1|3827.3|3831.8|3829|3832.1|3829.3|3825.5|3822.7|572
1604918700000|2020-11-09 10:45:00|3831.5|3828.7|3834.8|3832|3841|3838.2|3830.3|3827.5|1612
1604919000000|2020-11-09 10:50:00|3835.8|3833|3832.1|3829.3|3835.8|3833|3829.8|3827|697
1604919300000|2020-11-09 10:55:00|3832.5|3829.7|3837.5|3834.7|3837.5|3834.7|3832.1|3829.3|644
1604919600000|2020-11-09 11:00:00|3837.8|3835|3851.8|3849|3852.8|3850|3834.8|3832|2070
1604919900000|2020-11-09 11:05:00|3851|3848.2|3856.5|3853.7|3858.2|3855.4|3849.5|3846.7|1026
1604920200000|2020-11-09 11:10:00|3857.2|3854.4|3868.9|3866.1|3868.9|3866.1|3857.2|3854.4|2191
1604920500000|2020-11-09 11:15:00|3868.5|3865.7|3868.4|3865.6|3868.9|3866.1|3863.9|3861.1|786
1604920800000|2020-11-09 11:20:00|3868.5|3865.7|3873.5|3870.7|3874.2|3871.4|3864.9|3862.1|1160
1604921100000|2020-11-09 11:25:00|3872.9|3870.1|3868.2|3865.4|3875|3872.2|3867.9|3865.1|1178
1604921400000|2020-11-09 11:30:00|3868.5|3865.7|3867|3864.2|3871.9|3869.1|3866.2|3863.4|511
1604921700000|2020-11-09 11:35:00|3866.9|3864.1|3874.2|3871.4|3875.9|3873.1|3864.5|3861.7|914
1604922000000|2020-11-09 11:40:00|3874|3871.2|3873.5|3870.7|3877.9|3875.1|3870.5|3867.7|893
1604922300000|2020-11-09 11:45:00|3873.2|3870.4|3952.2|3949.4|3952.2|3949.4|3873.2|3870.4|12242
1604922600000|2020-11-09 11:50:00|3951.5|3948.7|3998.8|3996|4018.3|4015.5|3942.5|3939.7|11496
1604922900000|2020-11-09 11:55:00|3998.5|3995.7|4011.2|4008.4|4016.8|4014|3990.2|3987.4|7545
1604923200000|2020-11-09 12:00:00|4010.8|4008|4098.2|4095.4|4106.3|4103.5|4008.3|4005.5|17457
1604923500000|2020-11-09 12:05:00|4098.8|4096|4060.2|4057.4|4099.2|4096.4|4044.2|4041.4|7711
1604923800000|2020-11-09 12:10:00|4060.3|4057.5|4076.2|4073.4|4093.3|4090.5|4058.2|4055.4|6673
1604924100000|2020-11-09 12:15:00|4077.2|4074.4|4054.9|4052.1|4086.2|4083.4|4053.5|4050.7|4980
1604924400000|2020-11-09 12:20:00|4055.2|4052.4|4030.9|4028.1|4065.9|4063.1|4030.5|4027.7|5011
1604924700000|2020-11-09 12:25:00|4031|4028.2|4045.2|4042.4|4057.2|4054.4|4030.9|4028.1|4541
1604925000000|2020-11-09 12:30:00|4045.5|4042.7|4049|4046.2|4051.2|4048.4|4037.5|4034.7|2282
1604925300000|2020-11-09 12:35:00|4049.2|4046.4|4066.2|4063.4|4070.2|4067.4|4048.2|4045.4|2812
1604925600000|2020-11-09 12:40:00|4066.7|4063.9|4052.2|4049.4|4074.5|4071.7|4052.2|4049.4|2548
1604925900000|2020-11-09 12:45:00|4052.3|4049.5|4071.2|4068.4|4074.2|4071.4|4049.8|4047|2805
1604926200000|2020-11-09 12:50:00|4070.5|4067.7|4075.3|4072.5|4077.8|4075|4065.2|4062.4|1961
1604926500000|2020-11-09 12:55:00|4075.5|4072.7|4091.5|4088.7|4093.8|4091|4073.8|4071|5169
1604926800000|2020-11-09 13:00:00|4091.8|4089|4084.8|4082|4101.5|4098.7|4083.5|4080.7|5375
1604927100000|2020-11-09 13:05:00|4085.2|4082.4|4089.2|4086.4|4094.8|4092|4083.8|4081|1994
1604927400000|2020-11-09 13:10:00|4089.3|4086.5|4111.5|4108.7|4112.5|4109.7|4089.3|4086.5|3750
1604927700000|2020-11-09 13:15:00|4112.5|4109.7|4134.1|4131.3|4155.5|4152.7|4112|4109.2|8903
1604928000000|2020-11-09 13:20:00|4134.5|4131.7|4139.1|4136.3|4154.8|4152|4134.1|4131.3|4305
1604928300000|2020-11-09 13:25:00|4139.5|4136.7|4110.5|4107.7|4146.1|4143.3|4107.2|4104.4|6135
1604928600000|2020-11-09 13:30:00|4110.8|4108|4127.5|4124.7|4129.5|4126.7|4110.5|4107.7|9067
1604928900000|2020-11-09 13:35:00|4127.8|4125|4121.1|4118.3|4131.5|4128.7|4116.5|4113.7|3849
1604929200000|2020-11-09 13:40:00|4120.8|4118|4100.6|4097.8|4122.5|4119.7|4099.8|4097|3087
1604929500000|2020-11-09 13:45:00|4100.5|4097.7|4085.8|4083|4101.5|4098.7|4074.8|4072|5072
1604929800000|2020-11-09 13:50:00|4085.6|4082.8|4074|4071.2|4097.5|4094.7|4067.5|4064.7|5931
1604930100000|2020-11-09 13:55:00|4074.5|4071.7|4064.2|4061.4|4079.5|4076.7|4059.5|4056.7|3965
1604930400000|2020-11-09 14:00:00|4063.8|4061|4095.5|4092.7|4097.5|4094.7|4063.8|4061|6185
1604930700000|2020-11-09 14:05:00|4095.7|4092.9|4107.5|4104.7|4114.8|4112|4095.5|4092.7|4329
1604931000000|2020-11-09 14:10:00|4107.8|4105|4109.2|4106.4|4118.2|4115.4|4102.8|4100|3493
1604931300000|2020-11-09 14:15:00|4109.5|4106.7|4119.5|4116.7|4123.8|4121|4105.5|4102.7|3693
1604931600000|2020-11-09 14:20:00|4119.2|4116.4|4128.2|4125.4|4128.7|4125.9|4112.2|4109.4|3432
1604931900000|2020-11-09 14:25:00|4127.8|4125|4104.1|4101.3|4129.2|4126.4|4103.1|4100.3|7693
1604932200000|2020-11-09 14:30:00|4104.4|4101.6|4125.1|4122.3|4127.1|4124.3|4104.4|4101.6|4324
1604932500000|2020-11-09 14:35:00|4125.5|4122.7|4119.1|4116.3|4137.1|4134.3|4115.1|4112.3|5370
1604932800000|2020-11-09 14:40:00|4120.1|4117.3|4113.6|4110.8|4125.1|4122.3|4109.1|4106.3|4034
1604933100000|2020-11-09 14:45:00|4113.5|4110.7|4116.8|4114|4123.1|4120.3|4111.5|4108.7|5667
1604933400000|2020-11-09 14:50:00|4117.1|4114.3|4123.4|4120.6|4125.4|4122.6|4112.4|4109.6|8196
1604933700000|2020-11-09 14:55:00|4123.3|4120.5|4105.1|4102.3|4124.8|4122|4104.4|4101.6|4800
1604934000000|2020-11-09 15:00:00|4105.4|4102.6|4109.5|4106.7|4114.1|4111.3|4102.1|4099.3|4640
1604934300000|2020-11-09 15:05:00|4110.5|4107.7|4114.8|4112|4117.5|4114.7|4104.5|4101.7|3282
1604934600000|2020-11-09 15:10:00|4114.5|4111.7|4117.5|4114.7|4121.5|4118.7|4113.3|4110.5|3636
1604934900000|2020-11-09 15:15:00|4116.8|4114|4104.1|4101.3|4121.5|4118.7|4095.6|4092.8|4398
1604935200000|2020-11-09 15:20:00|4104.4|4101.6|4081.5|4078.7|4109.8|4107|4077.5|4074.7|5936
1604935500000|2020-11-09 15:25:00|4081.3|4078.5|4081.2|4078.4|4086.5|4083.7|4075.8|4073|5124
1604935800000|2020-11-09 15:30:00|4081.5|4078.7|4085.8|4083|4099.5|4096.7|4077.8|4075|3616
1604936100000|2020-11-09 15:35:00|4086.2|4083.4|4093.8|4091|4095.2|4092.4|4079.2|4076.4|3838
1604936400000|2020-11-09 15:40:00|4094.2|4091.4|4091.2|4088.4|4098.2|4095.4|4086.2|4083.4|3091
1604936700000|2020-11-09 15:45:00|4090.9|4088.1|4094.2|4091.4|4096.2|4093.4|4089.2|4086.4|2006
1604937000000|2020-11-09 15:50:00|4093.9|4091.1|4093.2|4090.4|4100.5|4097.7|4092.2|4089.4|2043
1604937300000|2020-11-09 15:55:00|4094.2|4091.4|4106.5|4103.7|4106.5|4103.7|4092.2|4089.4|2737
1604937600000|2020-11-09 16:00:00|4105.9|4103.1|4091.8|4089|4106.5|4103.7|4087.2|4084.4|2745
1604937900000|2020-11-09 16:05:00|4091.7|4088.9|4077.2|4074.4|4091.8|4089|4072.3|4069.5|2640
1604938200000|2020-11-09 16:10:00|4077.5|4074.7|4059.5|4056.7|4084.2|4081.4|4054.2|4051.4|4557
1604938500000|2020-11-09 16:15:00|4059.3|4056.5|4063.5|4060.7|4075.8|4073|4056.5|4053.7|4575
1604938800000|2020-11-09 16:20:00|4063.9|4061.1|4070.7|4067.9|4074.9|4072.1|4058.2|4055.4|2086
1604939100000|2020-11-09 16:25:00|4070.9|4068.1|4071.6|4068.8|4077.6|4074.8|4065.2|4062.4|2760
1604939400000|2020-11-09 16:30:00|4071.2|4068.4|4061.6|4058.8|4079.6|4076.8|4053.6|4050.8|3308
1604939700000|2020-11-09 16:35:00|4062.3|4059.5|4062.6|4059.8|4068.6|4065.8|4059.2|4056.4|2459
1604940000000|2020-11-09 16:40:00|4062.9|4060.1|4055.9|4053.1|4064.9|4062.1|4050.9|4048.1|2086
1604940300000|2020-11-09 16:45:00|4055.6|4052.8|4055.6|4052.8|4059.6|4056.8|4045.9|4043.1|2873
1604940600000|2020-11-09 16:50:00|4055.2|4052.4|4065.2|4062.4|4065.2|4062.4|4046.2|4043.4|3396
1604940900000|2020-11-09 16:55:00|4064.2|4061.4|4071.2|4068.4|4074.2|4071.4|4063.2|4060.4|3133
1604941200000|2020-11-09 17:00:00|4071.5|4068.7|4082.4|4079.6|4082.9|4080.1|4071.5|4068.7|1779
1604941500000|2020-11-09 17:05:00|4082.5|4079.7|4078.9|4076.1|4084.2|4081.4|4074.9|4072.1|2221
1604941800000|2020-11-09 17:10:00|4078.5|4075.7|4064.2|4061.4|4079.9|4077.1|4063.9|4061.1|1686
1604942100000|2020-11-09 17:15:00|4063.9|4061.1|4076.9|4074.1|4076.9|4074.1|4062.5|4059.7|1614
1604942400000|2020-11-09 17:20:00|4077.2|4074.4|4079.6|4076.8|4081.2|4078.4|4073.2|4070.4|4112
1604942700000|2020-11-09 17:25:00|4079.2|4076.4|4071.2|4068.4|4081.2|4078.4|4070.2|4067.4|1313
1604943000000|2020-11-09 17:30:00|4072.6|4069.8|4078.2|4075.4|4079.6|4076.8|4070.2|4067.4|1216
1604943300000|2020-11-09 17:35:00|4078.4|4075.6|4073.3|4070.5|4083.6|4080.8|4070.6|4067.8|1285
1604943600000|2020-11-09 17:40:00|4073.6|4070.8|4080.3|4077.5|4082.3|4079.5|4070|4067.2|887
1604943900000|2020-11-09 17:45:00|4080.6|4077.8|4072.1|4069.3|4083.6|4080.8|4068.6|4065.8|1001
1604944200000|2020-11-09 17:50:00|4072|4069.2|4071.3|4068.5|4077|4074.2|4064.3|4061.5|1713
1604944500000|2020-11-09 17:55:00|4071|4068.2|4072|4069.2|4073.6|4070.8|4066.3|4063.5|1022
1604944800000|2020-11-09 18:00:00|4072.1|4069.3|4062.6|4059.8|4072.3|4069.5|4061|4058.2|1449
1604945100000|2020-11-09 18:05:00|4062|4059.2|4072|4069.2|4074.3|4071.5|4062|4059.2|1012
1604945400000|2020-11-09 18:10:00|4071.3|4068.5|4078.6|4075.8|4080.3|4077.5|4071.1|4068.3|1004
1604945700000|2020-11-09 18:15:00|4078.3|4075.5|4078.3|4075.5|4080.3|4077.5|4071.3|4068.5|1350
1604946000000|2020-11-09 18:20:00|4077.3|4074.5|4079.3|4076.5|4079.3|4076.5|4069|4066.2|1208
1604946300000|2020-11-09 18:25:00|4078.6|4075.8|4073.3|4070.5|4078.6|4075.8|4071.1|4068.3|1017
1604946600000|2020-11-09 18:30:00|4073|4070.2|4070|4067.2|4075.3|4072.5|4067|4064.2|2316
1604946900000|2020-11-09 18:35:00|4069.8|4067|4064.8|4062|4071.3|4068.5|4064|4061.2|2584
1604947200000|2020-11-09 18:40:00|4064.7|4061.9|4064|4061.2|4068.3|4065.5|4060|4057.2|1519
1604947500000|2020-11-09 18:45:00|4064.3|4061.5|4065.7|4062.9|4069.7|4066.9|4061|4058.2|3297
1604947800000|2020-11-09 18:50:00|4066.1|4063.3|4059.7|4056.9|4069.7|4066.9|4058.7|4055.9|2004
1604948100000|2020-11-09 18:55:00|4059.4|4056.6|4065.1|4062.3|4065.7|4062.9|4056.7|4053.9|2818
1604948400000|2020-11-09 19:00:00|4065.4|4062.6|4063.7|4060.9|4066.1|4063.3|4055.7|4052.9|1591
1604948700000|2020-11-09 19:05:00|4064.7|4061.9|4049.4|4046.6|4064.7|4061.9|4048.1|4045.3|3281
1604949000000|2020-11-09 19:10:00|4049.6|4046.8|4060.7|4057.9|4062.7|4059.9|4040.7|4037.9|3939
1604949300000|2020-11-09 19:15:00|4060.6|4057.8|4059.7|4056.9|4067.9|4065.1|4056|4053.2|5944
1604949600000|2020-11-09 19:20:00|4058.7|4055.9|4051.1|4048.3|4060.7|4057.9|4048.1|4045.3|3790
1604949900000|2020-11-09 19:25:00|4050.7|4047.9|4048.1|4045.3|4058.1|4055.3|4047.1|4044.3|16601
1604950200000|2020-11-09 19:30:00|4047.4|4044.6|4049.4|4046.6|4049.7|4046.9|4043.7|4040.9|8115
1604950500000|2020-11-09 19:35:00|4049.6|4046.8|4055.1|4052.3|4056.4|4053.6|4049.1|4046.3|1668
1604950800000|2020-11-09 19:40:00|4054.7|4051.9|4058.7|4055.9|4060.1|4057.3|4053.7|4050.9|1116
1604951100000|2020-11-09 19:45:00|4058.2|4055.4|4062.6|4059.8|4062.7|4059.9|4055.7|4052.9|1390
1604951400000|2020-11-09 19:50:00|4062.4|4059.6|4064.7|4061.9|4065|4062.2|4060.7|4057.9|2388
1604951700000|2020-11-09 19:55:00|4064.4|4061.6|4065.4|4062.6|4066|4063.2|4061|4058.2|961
1604952000000|2020-11-09 20:00:00|4065.8|4063|4055.4|4052.6|4066|4063.2|4050.8|4048|1573
1604952300000|2020-11-09 20:05:00|4055.8|4053|4056.3|4053.5|4057.8|4055|4052.4|4049.6|1177
1604952600000|2020-11-09 20:10:00|4056.4|4053.6|4046.8|4044|4058.1|4055.3|4046.8|4044|700
1604952900000|2020-11-09 20:15:00|4047.1|4044.3|4046.8|4044|4049.8|4047|4043.8|4041|1104
1604953200000|2020-11-09 20:20:00|4045.8|4043|4042.5|4039.7|4046.8|4044|4038.8|4036|653
1604953500000|2020-11-09 20:25:00|4042.1|4039.3|4038.8|4036|4043.1|4040.3|4038.5|4035.7|455
1604953800000|2020-11-09 20:30:00|4039.1|4036.3|4039.1|4036.3|4042.8|4040|4037.8|4035|778
1604954100000|2020-11-09 20:35:00|4039.5|4036.7|4041.1|4038.3|4041.1|4038.3|4037.8|4035|605
1604954400000|2020-11-09 20:40:00|4040.8|4038|4042.1|4039.3|4043.4|4040.6|4039.4|4036.6|704
1604954700000|2020-11-09 20:45:00|4042.4|4039.6|4036.1|4033.3|4042.8|4040|4029.8|4027|1316
1604955000000|2020-11-09 20:50:00|4035.8|4033|4030.8|4028|4036.1|4033.3|4029.8|4027|606
1604955300000|2020-11-09 20:55:00|4030.6|4027.8|4023.1|4020.3|4030.8|4028|4020.8|4018|1796
1604955600000|2020-11-09 21:00:00|4023.4|4020.6|4028.8|4026|4029.8|4027|4022.4|4019.6|537
1604955900000|2020-11-09 21:05:00|4028.4|4025.6|4025.4|4022.6|4029.4|4026.6|4022.8|4020|502
1604956200000|2020-11-09 21:10:00|4025.1|4022.3|4021.1|4018.3|4025.4|4022.6|4019.1|4016.3|570
1604956500000|2020-11-09 21:15:00|4020.8|4018|4016.1|4013.3|4022.3|4019.5|4014.1|4010.8|769
1604956800000|2020-11-09 21:20:00|4017.1|4014.3|4019.8|4017|4019.8|4017|4016.5|4013.7|341
1604957100000|2020-11-09 21:25:00|4019.5|4016.7|4020.1|4017.3|4020.5|4017.7|4018.1|4015.3|109
1604957400000|2020-11-09 21:30:00|4019.5|4016.7|4014.3|4011.5|4019.5|4016.7|4009.8|4007|663
1604957700000|2020-11-09 21:35:00|4014.7|4011.9|4001.8|3999|4016.3|4013.5|4001.7|3998.9|497
1604958000000|2020-11-09 21:40:00|4001.7|3998.9|4004.3|4001.5|4004.8|4002|4000|3997.2|323
1604958300000|2020-11-09 21:45:00|4004.5|4001.7|4006.8|4004|4009.5|4006.7|4003|4000.2|365
1604958600000|2020-11-09 21:50:00|4007.2|4004.4|4008.8|4006|4008.8|4006|4005.5|4002.7|142
1604958900000|2020-11-09 21:55:00|4007.8|4005|4006.5|4003.7|4008.5|4005.7|4004.5|4001.7|270
1604962800000|2020-11-09 23:00:00|4008.7|4005.9|4009.5|4006.7|4014.9|4012.1|4004.5|4001.7|512
1604963100000|2020-11-09 23:05:00|4009.8|4007|4010.5|4007.7|4012|4009.2|4004.5|4001.7|230
1604963400000|2020-11-09 23:10:00|4010|4007.2|4009.5|4006.7|4011.2|4008.4|4008|4005.2|99
1604963700000|2020-11-09 23:15:00|4009.4|4006.6|4009.5|4006.7|4011.5|4008.7|4008.5|4005.7|121
1604964000000|2020-11-09 23:20:00|4009.4|4006.6|4015.5|4012.7|4016.9|4014.1|4009|4006.2|203
1604964300000|2020-11-09 23:25:00|4015.7|4012.9|4018.5|4015.7|4018.9|4016.1|4014.9|4012.1|169
1604964600000|2020-11-09 23:30:00|4018.4|4015.6|4009.5|4006.7|4018.7|4015.9|4007.9|4005.1|328
1604964900000|2020-11-09 23:35:00|4009.9|4007.1|4005.5|4002.7|4012.7|4009.9|4003.9|3998|258
1604965200000|2020-11-09 23:40:00|4004.9|4002.1|4002.6|3999.8|4007.2|4004.4|4000.6|3997.8|296
1604965500000|2020-11-09 23:45:00|4002.1|3999.3|4004.6|4001.8|4007.9|4005.1|4001.6|3998.8|274
1604965800000|2020-11-09 23:50:00|4004.2|4001.4|3992.4|3989.6|4004.9|4002.1|3990.6|3987.8|629
1604966100000|2020-11-09 23:55:00|3992.1|3989.3|3991.2|3988.4|3996.2|3993.4|3989.2|3986.4|311
1604966400000|2020-11-10 00:00:00|3991.1|3988.3|3986.6|3983.8|3992.2|3989.4|3986.6|3983.8|648
1604966700000|2020-11-10 00:05:00|3987.1|3984.3|3979.6|3976.8|3987.5|3984.4|3970.6|3967.8|942
1604967000000|2020-11-10 00:10:00|3979.9|3977.1|3976.4|3973.6|3980.6|3977.8|3967.6|3964.8|870
1604967300000|2020-11-10 00:15:00|3975.9|3973.1|3965.9|3963.1|3978.6|3975.8|3965.9|3963.1|643
1604967600000|2020-11-10 00:20:00|3966.2|3963.4|3966.4|3963.6|3973.9|3971.1|3964.9|3961.8|1104
1604967900000|2020-11-10 00:25:00|3966.3|3963.5|3973.3|3970.5|3975.6|3972.8|3966.3|3963.5|489
1604968200000|2020-11-10 00:30:00|3972.6|3969.8|3977.8|3975|3979.9|3977.1|3969.9|3967.1|625
1604968500000|2020-11-10 00:35:00|3977.7|3974.9|3977.3|3974.5|3978.3|3975.5|3971.4|3968.6|256
1604968800000|2020-11-10 00:40:00|3977.7|3974.9|3974.9|3972.1|3979.9|3977.1|3974.3|3971.5|179
1604969100000|2020-11-10 00:45:00|3974.6|3971.8|3978|3975.2|3979.6|3976.8|3974.1|3971.3|128
1604969400000|2020-11-10 00:50:00|3978.3|3975.5|3969.6|3966.8|3980|3977.2|3969|3966.2|348
1604969700000|2020-11-10 00:55:00|3969.3|3966.5|3972.6|3969.8|3973.5|3970.7|3968.8|3966|264
1604970000000|2020-11-10 01:00:00|3973.1|3970.3|3990.5|3987.7|3998.6|3995.8|3973.1|3970.3|2381
1604970300000|2020-11-10 01:05:00|3990.6|3987.8|3991.6|3988.8|3997|3994.2|3983.6|3980.8|888
1604970600000|2020-11-10 01:10:00|3991.3|3988.5|3999.6|3996.8|4005.3|4002.5|3989.6|3986.8|1106
1604970900000|2020-11-10 01:15:00|3999.3|3996.5|3988.6|3985.8|3999.6|3996.8|3988.6|3985.8|528
1604971200000|2020-11-10 01:20:00|3988.8|3986|3994.6|3991.8|3997.6|3994.8|3986.6|3983.8|454
1604971500000|2020-11-10 01:25:00|3994.3|3991.5|3998.5|3995.7|4002|3999.2|3994.1|3991.3|335
1604971800000|2020-11-10 01:30:00|3998.6|3995.8|3996.6|3993.8|4003|4000.2|3993|3990.2|438
1604972100000|2020-11-10 01:35:00|3996.5|3993.7|3991|3988.2|4000|3997.2|3990.1|3987.3|271
1604972400000|2020-11-10 01:40:00|3991.1|3988.3|3993.6|3990.8|3995.1|3992.3|3990|3987.2|261
1604972700000|2020-11-10 01:45:00|3993|3990.2|3996.3|3993.5|3997.3|3994.5|3992.6|3989.8|305
1604973000000|2020-11-10 01:50:00|3996.6|3993.8|3998.9|3996.1|4003|4000.2|3995.6|3992.8|322
1604973300000|2020-11-10 01:55:00|3999.3|3996.5|3992.6|3989.8|3999.6|3996.8|3992|3989.2|203
1604973600000|2020-11-10 02:00:00|3993|3990.2|3995.9|3993.1|3996.6|3993.8|3992|3989.2|187
1604973900000|2020-11-10 02:05:00|3996.3|3993.5|3997.7|3994.9|3997.7|3994.9|3993.3|3990.5|297
1604974200000|2020-11-10 02:10:00|3997|3994.2|4001.7|3998.9|4007|4004.2|3995.7|3992.9|676
1604974500000|2020-11-10 02:15:00|4001.8|3999|3992.7|3989.9|4002.2|3999.4|3990.7|3987.9|334
1604974800000|2020-11-10 02:20:00|3992.5|3989.7|3991.7|3988.9|3996|3993.2|3988.3|3985.5|254
1604975100000|2020-11-10 02:25:00|3992|3989.2|3993.5|3990.7|3994|3991.2|3990.7|3987.9|272
1604975400000|2020-11-10 02:30:00|3993.7|3990.9|3998.5|3995.7|4000.7|3997.9|3992.7|3989.9|371
1604975700000|2020-11-10 02:35:00|3998.7|3995.9|3998|3995.2|4001|3998.2|3995.7|3992.9|425
1604976000000|2020-11-10 02:40:00|3997.7|3994.9|4002.5|3999.7|4002.7|3999.9|3996|3993.2|316
1604976300000|2020-11-10 02:45:00|4002.4|3999.6|4011|4008.2|4011|4008.2|4002|3999.2|593
1604976600000|2020-11-10 02:50:00|4010.7|4007.9|4006|4003.2|4013|4010.2|4002.7|3999.9|706
1604976900000|2020-11-10 02:55:00|4005.3|4002.5|4001.7|3998.9|4005.7|4002.9|3998.7|3995.9|451
1604977200000|2020-11-10 03:00:00|4001.4|3998.6|4012|4009.2|4016|4013.2|4000.7|3997.9|910
1604977500000|2020-11-10 03:05:00|4012.3|4009.5|4016|4013.2|4017|4014.2|4008.3|4005.5|434
1604977800000|2020-11-10 03:10:00|4015.8|4013|4012.1|4009.3|4017|4014.2|4006.3|4003.5|388
1604978100000|2020-11-10 03:15:00|4011.7|4008.9|4013.1|4010.3|4014.1|4011.3|4007.1|4004.3|377
1604978400000|2020-11-10 03:20:00|4012.7|4009.9|4012.1|4009.3|4015.1|4012.3|4011.6|4008.8|189
1604978700000|2020-11-10 03:25:00|4011.3|4008.5|4005.1|4002.3|4013.1|4010.3|4002.1|3999.3|484
1604979000000|2020-11-10 03:30:00|4004.1|4001.3|4002.1|3999.3|4006.1|4003.3|4001.7|3998.9|239
1604979300000|2020-11-10 03:35:00|4002.4|3999.6|3996.7|3993.9|4005.1|4002.3|3995.1|3992.3|385
1604979600000|2020-11-10 03:40:00|3995.7|3992.9|3988.7|3985.9|3997.2|3994.4|3987.1|3984.3|771
1604979900000|2020-11-10 03:45:00|3988.6|3985.8|3987.2|3984.4|3989.6|3986.8|3982.4|3979.6|410
1604980200000|2020-11-10 03:50:00|3987.7|3984.9|3989.1|3986.3|3989.7|3986.9|3984.1|3981.3|230
1604980500000|2020-11-10 03:55:00|3989.7|3986.9|3989.7|3986.9|3991.1|3988.3|3986.1|3983.3|483
1604980800000|2020-11-10 04:00:00|3989.6|3986.8|3989.1|3986.3|3991.4|3988.6|3987.1|3984.3|569
1604981100000|2020-11-10 04:05:00|3988.7|3985.9|3990.2|3987.4|3992.4|3989.6|3986.1|3983.3|622
1604981400000|2020-11-10 04:10:00|3990.4|3987.6|3993.1|3990.3|3993.7|3990.9|3988.7|3985.9|460
1604981700000|2020-11-10 04:15:00|3993.2|3990.4|3989.4|3986.6|3994.1|3991.3|3985.2|3982.4|422
1604982000000|2020-11-10 04:20:00|3989.2|3986.4|3989.7|3986.9|3990.7|3987.9|3986.7|3983.9|141
1604982300000|2020-11-10 04:25:00|3989.6|3986.8|3994.7|3991.9|3994.7|3991.9|3988.7|3985.9|149
1604982600000|2020-11-10 04:30:00|3995|3992.2|3993.7|3990.9|3996.4|3993.6|3992.1|3989.3|911
1604982900000|2020-11-10 04:35:00|3994.1|3991.3|4000.6|3997.8|4002|3999.2|3993.7|3990.9|446
1604983200000|2020-11-10 04:40:00|4000.1|3997.3|3996.1|3993.3|4001.1|3998.3|3995.1|3992.3|175
1604983500000|2020-11-10 04:45:00|3996.8|3994|3996.8|3994|3998.1|3995.3|3995.1|3992.3|117
1604983800000|2020-11-10 04:50:00|3997.1|3994.3|3996.8|3994|3998.1|3995.3|3996.1|3993.3|90
1604984100000|2020-11-10 04:55:00|3997.1|3994.3|3997.8|3995|3998.8|3996|3995.8|3993|59
1604984400000|2020-11-10 05:00:00|3998.1|3995.3|3997.8|3995|4001.1|3998.3|3995.1|3992.3|180
1604984700000|2020-11-10 05:05:00|3997.5|3994.7|4002.1|3999.3|4003.8|4001|3995.1|3992.3|289
1604985000000|2020-11-10 05:10:00|4002.5|3999.7|4001.8|3999|4003.1|4000.3|3999.8|3997|82
1604985300000|2020-11-10 05:15:00|4002.1|3999.3|4003.8|4001|4005.1|4002.3|4001.1|3998.3|157
1604985600000|2020-11-10 05:20:00|4003.6|4000.8|4009.1|4006.3|4010.1|4007.3|4003.1|4000.3|393
1604985900000|2020-11-10 05:25:00|4009.6|4006.8|4007.6|4004.8|4009.8|4007|4006.1|4003.3|144
1604986200000|2020-11-10 05:30:00|4007.8|4005|3999.6|3996.8|4009.8|4007|3995.8|3993|782
1604986500000|2020-11-10 05:35:00|3999.8|3997|3998.2|3995.4|4002.4|3999.6|3997.2|3994.4|301
1604986800000|2020-11-10 05:40:00|3997.8|3995|3998.2|3995.4|4002.2|3999.4|3996.2|3993.4|396
1604987100000|2020-11-10 05:45:00|3998.8|3996|3995.2|3992.4|4000.8|3998|3994.4|3991.6|202
1604987400000|2020-11-10 05:50:00|3995|3992.2|3995.2|3992.4|3997.2|3994.4|3994.2|3991.4|234
1604987700000|2020-11-10 05:55:00|3995.8|3993|3990|3987.2|3996.7|3993.9|3988.9|3986.1|342
1604988000000|2020-11-10 06:00:00|3990.2|3987.4|3997.2|3994.4|3997.5|3994.7|3987.2|3984.4|656
1604988300000|2020-11-10 06:05:00|3997.5|3994.7|4001.2|3998.4|4002|3999.2|3996.2|3993.4|255
1604988600000|2020-11-10 06:10:00|4001.5|3998.7|4000.5|3997.7|4003.2|4000.4|3997.8|3995|201
1604988900000|2020-11-10 06:15:00|4000.8|3998|3994.2|3991.4|4003.2|4000.4|3992.2|3989.4|195
1604989200000|2020-11-10 06:20:00|3993.9|3991.1|3993.5|3990.7|3995.2|3992.4|3991.7|3988.9|134
1604989500000|2020-11-10 06:25:00|3993.7|3990.9|3993.5|3990.7|3995.5|3992.7|3993|3990.2|152
1604989800000|2020-11-10 06:30:00|3993.2|3990.4|3997.2|3994.4|3997.6|3994.8|3993.2|3990.4|121
1604990100000|2020-11-10 06:35:00|3997.6|3994.8|3999.2|3996.4|4000.3|3997.5|3995.8|3993|188
1604990400000|2020-11-10 06:40:00|3998.7|3995.9|4016.2|4013.4|4018.6|4015.8|3998.6|3995.8|899
1604990700000|2020-11-10 06:45:00|4015.9|4013.1|4023.6|4020.8|4023.9|4021.1|4015.3|4012.5|767
1604991000000|2020-11-10 06:50:00|4023.7|4020.9|4025.2|4022.4|4028.2|4025.4|4023.6|4020.8|660
1604991300000|2020-11-10 06:55:00|4025.3|4022.5|4030.2|4027.4|4034.1|4031.3|4025.3|4022.5|635
1604991600000|2020-11-10 07:00:00|4030.7|4027.9|4046.2|4043.4|4048.2|4045.4|4030.7|4027.9|1298
1604991900000|2020-11-10 07:05:00|4045.9|4043.1|4040.9|4038.1|4046.9|4044.1|4039.7|4036.9|361
1604992200000|2020-11-10 07:10:00|4041.2|4038.4|4035.9|4033.1|4041.9|4039.1|4035.2|4032.4|354
1604992500000|2020-11-10 07:15:00|4036.2|4033.4|4066.7|4063.9|4067.2|4064.4|4035.9|4033.1|1436
1604992800000|2020-11-10 07:20:00|4066.9|4064.1|4064.2|4061.4|4068.4|4065.6|4056.9|4054.1|970
1604993100000|2020-11-10 07:25:00|4063.9|4061.1|4061.2|4058.4|4066.2|4063.4|4053.9|4051.1|1007
1604993400000|2020-11-10 07:30:00|4059.2|4056.4|4047.7|4044.9|4067.2|4064.4|4046.5|4043.7|1410
1604993700000|2020-11-10 07:35:00|4047.6|4044.8|4049.7|4046.9|4054.2|4051.4|4046.9|4044.1|1062
1604994000000|2020-11-10 07:40:00|4049.9|4047.1|4053.9|4051.1|4057.2|4054.4|4046.9|4044.1|423
1604994300000|2020-11-10 07:45:00|4053.2|4050.4|4043.9|4041.1|4058.5|4055.7|4043.9|4041.1|519
1604994600000|2020-11-10 07:50:00|4044.2|4041.4|4047.9|4045.1|4049.9|4047.1|4040.2|4037.4|844
1604994900000|2020-11-10 07:55:00|4048.2|4045.4|4044.6|4041.8|4049.6|4046.8|4041.2|4038.4|474
1604995200000|2020-11-10 08:00:00|4044.2|4041.4|4075.3|4072.5|4077.3|4074.5|4043.6|4040.8|1822
1604995500000|2020-11-10 08:05:00|4074.9|4072.1|4063.6|4060.8|4077.3|4074.5|4060.6|4057.8|1757
1604995800000|2020-11-10 08:10:00|4063.3|4060.5|4063.6|4060.8|4068|4065.2|4060|4057.2|971
1604996100000|2020-11-10 08:15:00|4063.5|4060.7|4064.3|4061.5|4083|4080.2|4059.3|4056.5|1701
1604996400000|2020-11-10 08:20:00|4064.6|4061.8|4070.6|4067.8|4076.6|4073.8|4064.1|4061.3|891
1604996700000|2020-11-10 08:25:00|4070.8|4068|4078.3|4075.5|4082.3|4079.5|4066.3|4063.5|1368
1604997000000|2020-11-10 08:30:00|4079|4076.2|4063.6|4060.8|4079.6|4076.8|4060.6|4057.8|1377
1604997300000|2020-11-10 08:35:00|4063.9|4061.1|4067.3|4064.5|4067.6|4064.8|4058.3|4055.5|814
1604997600000|2020-11-10 08:40:00|4066.8|4064|4080.3|4077.5|4091.6|4088.8|4066.6|4063.8|1925
1604997900000|2020-11-10 08:45:00|4080.6|4077.8|4083.6|4080.8|4094|4091.2|4077|4074.2|791
1604998200000|2020-11-10 08:50:00|4083.9|4081.1|4087.6|4084.8|4102.1|4099.3|4083.1|4080.3|1496
1604998500000|2020-11-10 08:55:00|4088|4085.2|4091.2|4088.4|4098|4095.2|4085|4082.2|897
1604998800000|2020-11-10 09:00:00|4091.3|4088.5|4087.7|4084.9|4098.7|4095.9|4083.8|4081|1074
1604999100000|2020-11-10 09:05:00|4087.3|4084.5|4086.7|4083.9|4092.3|4089.5|4083.7|4080.9|642
1604999400000|2020-11-10 09:10:00|4086.5|4083.7|4087.7|4084.9|4094.7|4091.9|4086|4083.2|654
1604999700000|2020-11-10 09:15:00|4086.7|4083.9|4103.7|4100.9|4107|4104.2|4086.7|4083.9|1612
1605000000000|2020-11-10 09:20:00|4103.5|4100.7|4105.8|4103|4110.2|4107.4|4098.7|4095.9|1320
1605000300000|2020-11-10 09:25:00|4105.7|4102.9|4112|4109.2|4116.7|4113.9|4103.7|4100.9|1392
1605000600000|2020-11-10 09:30:00|4111.7|4108.9|4106.7|4103.9|4116|4113.2|4102.3|4099.5|1183
1605000900000|2020-11-10 09:35:00|4106.3|4103.5|4115.3|4112.5|4115.3|4112.5|4100.3|4097.5|875
1605001200000|2020-11-10 09:40:00|4115.7|4112.9|4111.7|4108.9|4123|4120.2|4107.7|4104.9|1740
1605001500000|2020-11-10 09:45:00|4111.4|4108.6|4123.3|4120.5|4124.7|4121.9|4110.7|4107.9|1004
1605001800000|2020-11-10 09:50:00|4123|4120.2|4117.7|4114.9|4127.1|4124.3|4116.7|4113.9|846
1605002100000|2020-11-10 09:55:00|4117.6|4114.8|4101.7|4098.9|4123.1|4120.3|4100|4097.2|1370
1605002400000|2020-11-10 10:00:00|4101.2|4098.4|4106.7|4103.9|4109.1|4106.3|4096.7|4093.9|1277
1605002700000|2020-11-10 10:05:00|4106.6|4103.8|4106.7|4103.9|4113.1|4110.3|4099.7|4096.9|921
1605003000000|2020-11-10 10:10:00|4105.7|4102.9|4094.7|4091.9|4113.7|4110.9|4094.1|4091.3|1056
1605003300000|2020-11-10 10:15:00|4095.1|4092.3|4090.6|4087.8|4099.9|4094.9|4090.2|4087.4|794
1605003600000|2020-11-10 10:20:00|4090.2|4087.4|4087.7|4084.9|4094.7|4091.9|4082.2|4079.4|1020
1605003900000|2020-11-10 10:25:00|4087.4|4084.6|4090.2|4087.4|4093.1|4090.3|4082.7|4079.9|820
1605004200000|2020-11-10 10:30:00|4090.6|4087.8|4098.7|4095.9|4101.7|4098.9|4083.7|4080.9|1105
1605004500000|2020-11-10 10:35:00|4098.4|4095.6|4107.7|4104.9|4109.2|4106.4|4096.7|4093.9|712
1605004800000|2020-11-10 10:40:00|4107.6|4104.8|4111.7|4108.9|4112.9|4110.1|4106.9|4104.1|670
1605005100000|2020-11-10 10:45:00|4111.4|4108.6|4095.7|4092.9|4111.7|4108.9|4095.4|4092.6|800
1605005400000|2020-11-10 10:50:00|4096.7|4093.9|4087.7|4084.9|4099.7|4096.9|4084.7|4081.9|949
1605005700000|2020-11-10 10:55:00|4087.6|4084.8|4079.6|4076.8|4091.7|4088.9|4076.1|4073.3|1048
1605006000000|2020-11-10 11:00:00|4079.7|4076.9|4087.7|4084.9|4088.4|4085.6|4076.7|4073.9|942
1605006300000|2020-11-10 11:05:00|4087.4|4084.6|4087.7|4084.9|4088.4|4085.6|4082.4|4079.6|434
1605006600000|2020-11-10 11:10:00|4087.4|4084.6|4090.7|4087.9|4091.4|4088.6|4085.7|4082.9|430
1605006900000|2020-11-10 11:15:00|4090.4|4087.6|4086.8|4084|4093.7|4090.9|4084.8|4082|370
1605007200000|2020-11-10 11:20:00|4086.1|4083.3|4089.8|4087|4091.8|4089|4080.8|4078|504
1605007500000|2020-11-10 11:25:00|4089.4|4086.6|4093.8|4091|4093.8|4091|4085.8|4083|357
1605007800000|2020-11-10 11:30:00|4093.3|4090.5|4096.1|4093.3|4097.8|4095|4089.8|4087|393
1605008100000|2020-11-10 11:35:00|4096.4|4093.6|4098.8|4096|4101.1|4098.3|4092.4|4089.6|465
1605008400000|2020-11-10 11:40:00|4098.9|4096.1|4098.7|4095.9|4107.4|4104.6|4097.8|4095|3399
1605008700000|2020-11-10 11:45:00|4099|4096.2|4093.3|4090.5|4102.4|4099.6|4092.8|4090|926
1605009000000|2020-11-10 11:50:00|4093.1|4090.3|4098.8|4096|4099.1|4096.3|4086.8|4084|719
1605009300000|2020-11-10 11:55:00|4098.4|4095.6|4094.8|4092|4103.9|4101.1|4091.4|4088.6|596
1605009600000|2020-11-10 12:00:00|4095.1|4092.3|4098.8|4096|4104.9|4102.1|4091.4|4088.6|881
1605009900000|2020-11-10 12:05:00|4099.3|4096.5|4094.8|4092|4103.4|4100.6|4091.8|4089|1040
1605010200000|2020-11-10 12:10:00|4094.9|4092.1|4077.8|4075|4095.4|4092.6|4075.8|4073|1519
1605010500000|2020-11-10 12:15:00|4077.9|4075.1|4083.8|4081|4087.2|4084.4|4075.8|4073|839
1605010800000|2020-11-10 12:20:00|4083.4|4080.6|4080.8|4078|4087.8|4085|4077.8|4075|574
1605011100000|2020-11-10 12:25:00|4080.9|4078.1|4080.8|4078|4082.8|4080|4072.8|4070|1148
1605011400000|2020-11-10 12:30:00|4081.1|4078.3|4083.8|4081|4084.4|4081.6|4075.8|4073|739
1605011700000|2020-11-10 12:35:00|4084.4|4081.6|4089.8|4087|4089.8|4087|4080.8|4078|731
1605012000000|2020-11-10 12:40:00|4090.4|4087.6|4091.9|4089.1|4097.3|4094.5|4088.8|4086|872
1605012300000|2020-11-10 12:45:00|4091.8|4089|4090.3|4087.5|4093.4|4090.6|4085.8|4083|506
1605012600000|2020-11-10 12:50:00|4090.5|4087.7|4089.8|4087|4095.8|4093|4086.8|4084|854
1605012900000|2020-11-10 12:55:00|4090.1|4087.3|4089.8|4087|4093.8|4091|4085.5|4082.7|676
1605013200000|2020-11-10 13:00:00|4088.8|4086|4085.2|4082.4|4090.5|4087.7|4081.8|4079|1456
1605013500000|2020-11-10 13:05:00|4084.8|4082|4075.8|4073|4088.5|4085.7|4074.2|4071.4|1807
1605013800000|2020-11-10 13:10:00|4076.2|4073.4|4068.9|4066.1|4077.8|4075|4067.9|4065.1|3082
1605014100000|2020-11-10 13:15:00|4069.1|4066.3|4065.6|4062.8|4078.9|4076.1|4060.6|4057.8|2569
1605014400000|2020-11-10 13:20:00|4065.4|4062.6|4066.2|4063.4|4073.9|4071.1|4062.9|4060.1|3630
1605014700000|2020-11-10 13:25:00|4066.6|4063.8|4068.6|4065.8|4072.6|4069.8|4062.9|4060.1|904
1605015000000|2020-11-10 13:30:00|4068.2|4065.4|4071.9|4069.1|4077.9|4075.1|4064.9|4062.1|3120
1605015300000|2020-11-10 13:35:00|4071.6|4068.8|4079.2|4076.4|4081.2|4078.4|4068.6|4065.8|2251
1605015600000|2020-11-10 13:40:00|4078.2|4075.4|4088.2|4085.4|4091.2|4088.4|4076.2|4073.4|1730
1605015900000|2020-11-10 13:45:00|4088.4|4085.6|4088.2|4085.4|4092.2|4089.4|4086.2|4083.4|1421
1605016200000|2020-11-10 13:50:00|4088.9|4086.1|4092.5|4089.7|4098.4|4095.6|4087.2|4084.4|1990
1605016500000|2020-11-10 13:55:00|4092.4|4089.6|4097.9|4095.1|4105.2|4102.4|4092.4|4089.6|2269
1605016800000|2020-11-10 14:00:00|4098.5|4095.7|4106.2|4103.4|4107.9|4105.1|4091.2|4088.4|4755
1605017100000|2020-11-10 14:05:00|4106.5|4103.7|4105.4|4102.6|4113.2|4110.4|4096.9|4094.1|3138
1605017400000|2020-11-10 14:10:00|4105.5|4102.7|4105.5|4102.7|4107.2|4104.4|4092.9|4090.1|2440
1605017700000|2020-11-10 14:15:00|4105.4|4102.6|4112.5|4109.7|4116.5|4113.7|4105.2|4102.4|2544
1605018000000|2020-11-10 14:20:00|4112.9|4110.1|4113.2|4110.4|4118.5|4115.7|4110.5|4107.7|3361
1605018300000|2020-11-10 14:25:00|4113.5|4110.7|4113.5|4110.7|4116.2|4113.4|4108.5|4105.7|2237
1605018600000|2020-11-10 14:30:00|4113.8|4111|4106.2|4103.4|4123.5|4120.4|4105.8|4103|3809
1605018900000|2020-11-10 14:35:00|4106|4103.2|4115.8|4113|4125.8|4123|4103.8|4101|5126
1605019200000|2020-11-10 14:40:00|4116.8|4114|4114.8|4112|4127.4|4124.6|4109.7|4106.9|6056
1605019500000|2020-11-10 14:45:00|4114.7|4111.9|4124.2|4121.4|4127.2|4124.4|4112.5|4109.7|3345
1605019800000|2020-11-10 14:50:00|4123.9|4121.1|4125.2|4122.4|4127.8|4125|4120.5|4117.7|1939
1605020100000|2020-11-10 14:55:00|4125.5|4122.7|4122.3|4119.5|4132.7|4129.9|4121.8|4119|2783
1605020400000|2020-11-10 15:00:00|4121.5|4118.7|4127.8|4125|4129.1|4126.3|4116.2|4113.4|4367
1605020700000|2020-11-10 15:05:00|4128.4|4125.6|4119.5|4116.7|4129.1|4126.3|4107.8|4105|3700
1605021000000|2020-11-10 15:10:00|4119.8|4117|4132.8|4130|4132.8|4130|4117.8|4115|2939
1605021300000|2020-11-10 15:15:00|4132.2|4129.4|4124.5|4121.7|4134.2|4131.4|4121.1|4118.3|2041
1605021600000|2020-11-10 15:20:00|4124.8|4122|4129.8|4127|4132.8|4130|4124.5|4121.7|1706
1605021900000|2020-11-10 15:25:00|4130|4127.2|4134.5|4131.7|4135|4132.2|4129.8|4127|2030
1605022200000|2020-11-10 15:30:00|4134.1|4131.3|4137.5|4134.7|4139.1|4136.3|4131.1|4128.3|2512
1605022500000|2020-11-10 15:35:00|4137.8|4135|4127.8|4125|4139.8|4137|4127.1|4124.3|2375
1605022800000|2020-11-10 15:40:00|4128.5|4125.7|4101.5|4098.7|4129.5|4126.7|4095.1|4092.3|4630
1605023100000|2020-11-10 15:45:00|4101.3|4098.5|4100|4097.2|4111.8|4109|4095.5|4092.7|3172
1605023400000|2020-11-10 15:50:00|4099.8|4097|4095.8|4093|4106.5|4103.7|4089.3|4086.5|6594
1605023700000|2020-11-10 15:55:00|4095.2|4092.4|4092.9|4090.1|4099.9|4097.1|4087.8|4085|2076
1605024000000|2020-11-10 16:00:00|4091.9|4089.1|4097.2|4094.4|4101.2|4098.4|4089.6|4086.8|2149
1605024300000|2020-11-10 16:05:00|4096.9|4094.1|4101.9|4099.1|4106.9|4104.1|4092.9|4090.1|3928
1605024600000|2020-11-10 16:10:00|4101.6|4098.8|4102.9|4100.1|4107.9|4105.1|4096.9|4094.1|1402
1605024900000|2020-11-10 16:15:00|4104.3|4101.5|4114.2|4111.4|4116.2|4113.4|4104.3|4101.5|2413
1605025200000|2020-11-10 16:20:00|4113.9|4111.1|4112.6|4109.8|4118.2|4115.4|4106.9|4104.1|1406
1605025500000|2020-11-10 16:25:00|4112.2|4109.4|4122.9|4120.1|4126.9|4124.1|4106.9|4104.1|3255
1605025800000|2020-11-10 16:30:00|4122.6|4119.8|4120.2|4117.4|4127.9|4125.1|4116.2|4113.4|2450
1605026100000|2020-11-10 16:35:00|4120.6|4117.8|4119.9|4117.1|4128.9|4126.1|4119.2|4116.4|1470
1605026400000|2020-11-10 16:40:00|4120.4|4117.6|4130.9|4128.1|4131.9|4129.1|4120.2|4117.4|2970
1605026700000|2020-11-10 16:45:00|4130.6|4127.8|4126.5|4123.7|4133.9|4131.1|4122.9|4120.1|5057
1605027000000|2020-11-10 16:50:00|4126.2|4123.4|4131.9|4129.1|4137.8|4135|4125.5|4122.7|3584
1605027300000|2020-11-10 16:55:00|4131.6|4128.8|4138.2|4135.4|4151.9|4149.1|4130.3|4127.5|5446
1605027600000|2020-11-10 17:00:00|4138.5|4135.7|4139.3|4136.5|4140.9|4138.1|4129.6|4126.8|3087
1605027900000|2020-11-10 17:05:00|4139.6|4136.8|4140.2|4137.4|4142.9|4140.1|4134.2|4131.4|2410
1605028200000|2020-11-10 17:10:00|4140.5|4137.7|4146.9|4144.1|4150.9|4148.1|4139.9|4137.1|2145
1605028500000|2020-11-10 17:15:00|4146.5|4143.7|4146.9|4144.1|4155.2|4152.4|4144.2|4141.4|2841
1605028800000|2020-11-10 17:20:00|4147.2|4144.4|4144.2|4141.4|4152.9|4150.1|4141.2|4138.4|1433
1605029100000|2020-11-10 17:25:00|4143.9|4141.1|4142.9|4140.1|4145.6|4142.8|4137.9|4135.1|1642
1605029400000|2020-11-10 17:30:00|4143.3|4140.5|4135.9|4133.1|4145.5|4142.7|4133|4130.2|1480
1605029700000|2020-11-10 17:35:00|4135.5|4132.7|4128.9|4126.1|4138.9|4136.1|4128.2|4125.4|4340
1605030000000|2020-11-10 17:40:00|4129.6|4126.8|4127.9|4125.1|4133.9|4131.1|4125.6|4122.8|1353
1605030300000|2020-11-10 17:45:00|4128.4|4125.6|4129.7|4126.9|4133.9|4131.1|4127.9|4125.1|1037
1605030600000|2020-11-10 17:50:00|4129.3|4126.5|4131.9|4129.1|4136.9|4134.1|4128.3|4125.5|1149
1605030900000|2020-11-10 17:55:00|4131.7|4128.9|4131.7|4128.9|4134.9|4132.1|4125.3|4122.5|1344
1605031200000|2020-11-10 18:00:00|4131.3|4128.5|4137.9|4135.1|4138.3|4135.5|4128.3|4125.5|982
1605031500000|2020-11-10 18:05:00|4137.7|4134.9|4136.9|4134.1|4139.9|4137.1|4133.9|4131.1|1140
1605031800000|2020-11-10 18:10:00|4137.3|4134.5|4139.3|4136.5|4143.9|4141.1|4137.3|4134.5|1340
1605032100000|2020-11-10 18:15:00|4138.9|4136.1|4140.9|4138.1|4143.7|4140.9|4137.9|4135.1|658
1605032400000|2020-11-10 18:20:00|4140.7|4137.9|4133.9|4131.1|4140.8|4138|4133.9|4131.1|1297
1605032700000|2020-11-10 18:25:00|4133.7|4130.9|4133.3|4130.5|4134.7|4131.9|4121.3|4118.5|2144
1605033000000|2020-11-10 18:30:00|4133|4130.2|4137.7|4134.9|4137.7|4134.9|4127.7|4124.9|1136
1605033300000|2020-11-10 18:35:00|4137.3|4134.5|4139.7|4136.9|4141.7|4138.9|4136.8|4134|1091
1605033600000|2020-11-10 18:40:00|4138.8|4136|4144.8|4142|4146.7|4143.9|4138.7|4135.9|1251
1605033900000|2020-11-10 18:45:00|4145|4142.2|4142.3|4139.5|4147|4144.2|4140.7|4137.9|941
1605034200000|2020-11-10 18:50:00|4142.7|4139.9|4140.7|4137.9|4145.7|4142.9|4139|4136.2|1623
1605034500000|2020-11-10 18:55:00|4141.1|4138.3|4145.3|4142.5|4145.7|4142.9|4140.8|4138|1158
1605034800000|2020-11-10 19:00:00|4145.7|4142.9|4147.8|4145|4149.3|4146.5|4144|4141.2|1647
1605035100000|2020-11-10 19:05:00|4148|4145.2|4148|4145.2|4151|4148.2|4146.3|4143.5|1846
1605035400000|2020-11-10 19:10:00|4148.3|4145.5|4151|4148.2|4151.4|4148.6|4145.7|4142.9|2234
1605035700000|2020-11-10 19:15:00|4151.4|4148.6|4144.4|4141.6|4152|4149.2|4136|4133.2|2863
1605036000000|2020-11-10 19:20:00|4144.7|4141.9|4154.4|4151.6|4156|4153.2|4142.7|4139.9|3909
1605036300000|2020-11-10 19:25:00|4154.7|4151.9|4160|4157.2|4161.7|4158.9|4150.7|4147.9|16221
1605036600000|2020-11-10 19:30:00|4159.9|4157.1|4167|4164.2|4167.3|4164.5|4157|4154.2|8469
1605036900000|2020-11-10 19:35:00|4166.6|4163.8|4162|4159.2|4168.3|4165.5|4161.1|4158.3|1475
1605037200000|2020-11-10 19:40:00|4162.3|4159.5|4163|4160.2|4165.6|4162.8|4161.5|4158.7|1348
1605037500000|2020-11-10 19:45:00|4162.6|4159.8|4161.6|4158.8|4163|4160.2|4160|4157.2|1348
1605037800000|2020-11-10 19:50:00|4161.3|4158.5|4163|4160.2|4165|4162.2|4159.1|4156.3|1099
1605038100000|2020-11-10 19:55:00|4163.3|4160.5|4163.6|4160.8|4164|4161.2|4161|4158.2|893
1605038400000|2020-11-10 20:00:00|4163.7|4160.9|4163|4160.2|4165.8|4163|4160.3|4157.5|1229
1605038700000|2020-11-10 20:05:00|4163.1|4160.3|4165|4162.2|4165.3|4162.5|4159|4156.2|615
1605039000000|2020-11-10 20:10:00|4165.3|4162.5|4163|4160.2|4166|4163.2|4161|4158.2|815
1605039300000|2020-11-10 20:15:00|4163.3|4160.5|4165|4162.2|4166|4163.2|4163|4160.2|505
1605039600000|2020-11-10 20:20:00|4165.2|4162.4|4165|4162.2|4166|4163.2|4163|4160.2|350
1605039900000|2020-11-10 20:25:00|4164.7|4161.9|4163|4160.2|4165.3|4162.5|4162.3|4159.5|1046
1605040200000|2020-11-10 20:30:00|4164|4161.2|4163|4160.2|4165|4162.2|4160.7|4157.9|558
1605040500000|2020-11-10 20:35:00|4163.2|4160.4|4157.3|4154.5|4163.5|4160.7|4156.3|4153.5|791
1605040800000|2020-11-10 20:40:00|4158|4155.2|4162|4159.2|4162|4159.2|4156|4153.2|604
1605041100000|2020-11-10 20:45:00|4161.8|4159|4163|4160.2|4163.3|4160.5|4159.3|4156.5|321
1605041400000|2020-11-10 20:50:00|4163.3|4160.5|4160|4157.2|4164|4161.2|4159.7|4156.9|189
1605041700000|2020-11-10 20:55:00|4159|4156.2|4158.1|4155.3|4161|4158.2|4153.7|4150.9|778
1605042000000|2020-11-10 21:00:00|4157.8|4155|4161.7|4158.9|4164.1|4161.3|4157.8|4155|721
1605042300000|2020-11-10 21:05:00|4162.1|4159.3|4163.1|4160.3|4164.1|4161.3|4161.3|4158.5|237
1605042600000|2020-11-10 21:10:00|4162.9|4160.1|4163.1|4160.3|4163.6|4160.8|4162.1|4159.3|1125
1605042900000|2020-11-10 21:15:00|4162.1|4159.3|4162.1|4159.3|4163.1|4160.3|4160.1|4157.3|301
1605043200000|2020-11-10 21:20:00|4162.2|4159.4|4161.3|4158.5|4162.7|4159.9|4159.3|4156.5|335
1605043500000|2020-11-10 21:25:00|4161.1|4158.3|4159.1|4156.3|4161.7|4158.9|4159.1|4156.3|250
1605043800000|2020-11-10 21:30:00|4159.3|4156.5|4191|4188.2|4191|4188.2|4159.2|4154.3|6392
1605044100000|2020-11-10 21:35:00|4191.3|4188.5|4189.6|4186.8|4192.6|4189.8|4186.5|4183.7|1093
1605044400000|2020-11-10 21:40:00|4190|4187.2|4196|4193.2|4197.3|4194.5|4189|4186.2|941
1605044700000|2020-11-10 21:45:00|4196.1|4193.3|4205|4202.2|4205.6|4202.8|4195.3|4192.5|1695
1605045000000|2020-11-10 21:50:00|4204.3|4201.5|4200|4197.2|4204.6|4201.8|4198.5|4195.7|1079
1605045300000|2020-11-10 21:55:00|4200.2|4197.4|4203.1|4200.3|4204.6|4201.8|4200.2|4197.4|803
1605049200000|2020-11-10 23:00:00|4200.8|4198|4225.5|4222.7|4249.8|4244.7|4189.4|4186.6|2923
1605049500000|2020-11-10 23:05:00|4225.3|4222.5|4228|4225.2|4229.1|4225.5|4217|4214.2|435
1605049800000|2020-11-10 23:10:00|4227.9|4225.1|4213|4210.2|4232|4229.2|4210.5|4207.7|705
1605050100000|2020-11-10 23:15:00|4213.7|4210.9|4210.7|4207.9|4216|4213.2|4209.7|4206.9|216
1605050400000|2020-11-10 23:20:00|4210.2|4207.4|4207|4204.2|4210.7|4207.9|4201.4|4198.6|369
1605050700000|2020-11-10 23:25:00|4207.3|4204.5|4209|4206.2|4211|4208.2|4207|4204.2|165
1605051000000|2020-11-10 23:30:00|4208.8|4206|4199.4|4196.6|4208.8|4206|4198|4193.1|296
1605051300000|2020-11-10 23:35:00|4199|4196.2|4201|4198.2|4206.4|4203.6|4199|4196.2|243
1605051600000|2020-11-10 23:40:00|4200.9|4198.1|4205.7|4202.9|4208.7|4205.9|4200|4197.2|335
1605051900000|2020-11-10 23:45:00|4205.3|4202.5|4207.9|4205.1|4211.7|4208.9|4203.7|4200.9|252
1605052200000|2020-11-10 23:50:00|4208.1|4205.3|4195.7|4192.9|4208.1|4205.3|4193.7|4190.9|379
1605052500000|2020-11-10 23:55:00|4195.3|4192.5|4185.7|4182.9|4196.7|4193.9|4185.3|4182.5|514
1604966400000|2020-11-10 00:00:00|3991.1|3988.3|3986.6|3983.8|3992.2|3989.4|3986.6|3983.8|648
1604966700000|2020-11-10 00:05:00|3987.1|3984.3|3979.6|3976.8|3987.5|3984.4|3970.6|3967.8|942
1604967000000|2020-11-10 00:10:00|3979.9|3977.1|3976.4|3973.6|3980.6|3977.8|3967.6|3964.8|870
1604967300000|2020-11-10 00:15:00|3975.9|3973.1|3965.9|3963.1|3978.6|3975.8|3965.9|3963.1|643
1604967600000|2020-11-10 00:20:00|3966.2|3963.4|3966.4|3963.6|3973.9|3971.1|3964.9|3961.8|1104
1604967900000|2020-11-10 00:25:00|3966.3|3963.5|3973.3|3970.5|3975.6|3972.8|3966.3|3963.5|489
1604968200000|2020-11-10 00:30:00|3972.6|3969.8|3977.8|3975|3979.9|3977.1|3969.9|3967.1|625
1604968500000|2020-11-10 00:35:00|3977.7|3974.9|3977.3|3974.5|3978.3|3975.5|3971.4|3968.6|256
1604968800000|2020-11-10 00:40:00|3977.7|3974.9|3974.9|3972.1|3979.9|3977.1|3974.3|3971.5|179
1604969100000|2020-11-10 00:45:00|3974.6|3971.8|3978|3975.2|3979.6|3976.8|3974.1|3971.3|128
1604969400000|2020-11-10 00:50:00|3978.3|3975.5|3969.6|3966.8|3980|3977.2|3969|3966.2|348
1604969700000|2020-11-10 00:55:00|3969.3|3966.5|3972.6|3969.8|3973.5|3970.7|3968.8|3966|264
1604970000000|2020-11-10 01:00:00|3973.1|3970.3|3990.5|3987.7|3998.6|3995.8|3973.1|3970.3|2381
1604970300000|2020-11-10 01:05:00|3990.6|3987.8|3991.6|3988.8|3997|3994.2|3983.6|3980.8|888
1604970600000|2020-11-10 01:10:00|3991.3|3988.5|3999.6|3996.8|4005.3|4002.5|3989.6|3986.8|1106
1604970900000|2020-11-10 01:15:00|3999.3|3996.5|3988.6|3985.8|3999.6|3996.8|3988.6|3985.8|528
1604971200000|2020-11-10 01:20:00|3988.8|3986|3994.6|3991.8|3997.6|3994.8|3986.6|3983.8|454
1604971500000|2020-11-10 01:25:00|3994.3|3991.5|3998.5|3995.7|4002|3999.2|3994.1|3991.3|335
1604971800000|2020-11-10 01:30:00|3998.6|3995.8|3996.6|3993.8|4003|4000.2|3993|3990.2|438
1604972100000|2020-11-10 01:35:00|3996.5|3993.7|3991|3988.2|4000|3997.2|3990.1|3987.3|271
1604972400000|2020-11-10 01:40:00|3991.1|3988.3|3993.6|3990.8|3995.1|3992.3|3990|3987.2|261
1604972700000|2020-11-10 01:45:00|3993|3990.2|3996.3|3993.5|3997.3|3994.5|3992.6|3989.8|305
1604973000000|2020-11-10 01:50:00|3996.6|3993.8|3998.9|3996.1|4003|4000.2|3995.6|3992.8|322
1604973300000|2020-11-10 01:55:00|3999.3|3996.5|3992.6|3989.8|3999.6|3996.8|3992|3989.2|203
1604973600000|2020-11-10 02:00:00|3993|3990.2|3995.9|3993.1|3996.6|3993.8|3992|3989.2|187
1604973900000|2020-11-10 02:05:00|3996.3|3993.5|3997.7|3994.9|3997.7|3994.9|3993.3|3990.5|297
1604974200000|2020-11-10 02:10:00|3997|3994.2|4001.7|3998.9|4007|4004.2|3995.7|3992.9|676
1604974500000|2020-11-10 02:15:00|4001.8|3999|3992.7|3989.9|4002.2|3999.4|3990.7|3987.9|334
1604974800000|2020-11-10 02:20:00|3992.5|3989.7|3991.7|3988.9|3996|3993.2|3988.3|3985.5|254
1604975100000|2020-11-10 02:25:00|3992|3989.2|3993.5|3990.7|3994|3991.2|3990.7|3987.9|272
1604975400000|2020-11-10 02:30:00|3993.7|3990.9|3998.5|3995.7|4000.7|3997.9|3992.7|3989.9|371
1604975700000|2020-11-10 02:35:00|3998.7|3995.9|3998|3995.2|4001|3998.2|3995.7|3992.9|425
1604976000000|2020-11-10 02:40:00|3997.7|3994.9|4002.5|3999.7|4002.7|3999.9|3996|3993.2|316
1604976300000|2020-11-10 02:45:00|4002.4|3999.6|4011|4008.2|4011|4008.2|4002|3999.2|593
1604976600000|2020-11-10 02:50:00|4010.7|4007.9|4006|4003.2|4013|4010.2|4002.7|3999.9|706
1604976900000|2020-11-10 02:55:00|4005.3|4002.5|4001.7|3998.9|4005.7|4002.9|3998.7|3995.9|451
1604977200000|2020-11-10 03:00:00|4001.4|3998.6|4012|4009.2|4016|4013.2|4000.7|3997.9|910
1604977500000|2020-11-10 03:05:00|4012.3|4009.5|4016|4013.2|4017|4014.2|4008.3|4005.5|434
1604977800000|2020-11-10 03:10:00|4015.8|4013|4012.1|4009.3|4017|4014.2|4006.3|4003.5|388
1604978100000|2020-11-10 03:15:00|4011.7|4008.9|4013.1|4010.3|4014.1|4011.3|4007.1|4004.3|377
1604978400000|2020-11-10 03:20:00|4012.7|4009.9|4012.1|4009.3|4015.1|4012.3|4011.6|4008.8|189
1604978700000|2020-11-10 03:25:00|4011.3|4008.5|4005.1|4002.3|4013.1|4010.3|4002.1|3999.3|484
1604979000000|2020-11-10 03:30:00|4004.1|4001.3|4002.1|3999.3|4006.1|4003.3|4001.7|3998.9|239
1604979300000|2020-11-10 03:35:00|4002.4|3999.6|3996.7|3993.9|4005.1|4002.3|3995.1|3992.3|385
1604979600000|2020-11-10 03:40:00|3995.7|3992.9|3988.7|3985.9|3997.2|3994.4|3987.1|3984.3|771
1604979900000|2020-11-10 03:45:00|3988.6|3985.8|3987.2|3984.4|3989.6|3986.8|3982.4|3979.6|410
1604980200000|2020-11-10 03:50:00|3987.7|3984.9|3989.1|3986.3|3989.7|3986.9|3984.1|3981.3|230
1604980500000|2020-11-10 03:55:00|3989.7|3986.9|3989.7|3986.9|3991.1|3988.3|3986.1|3983.3|483
1604980800000|2020-11-10 04:00:00|3989.6|3986.8|3989.1|3986.3|3991.4|3988.6|3987.1|3984.3|569
1604981100000|2020-11-10 04:05:00|3988.7|3985.9|3990.2|3987.4|3992.4|3989.6|3986.1|3983.3|622
1604981400000|2020-11-10 04:10:00|3990.4|3987.6|3993.1|3990.3|3993.7|3990.9|3988.7|3985.9|460
1604981700000|2020-11-10 04:15:00|3993.2|3990.4|3989.4|3986.6|3994.1|3991.3|3985.2|3982.4|422
1604982000000|2020-11-10 04:20:00|3989.2|3986.4|3989.7|3986.9|3990.7|3987.9|3986.7|3983.9|141
1604982300000|2020-11-10 04:25:00|3989.6|3986.8|3994.7|3991.9|3994.7|3991.9|3988.7|3985.9|149
1604982600000|2020-11-10 04:30:00|3995|3992.2|3993.7|3990.9|3996.4|3993.6|3992.1|3989.3|911
1604982900000|2020-11-10 04:35:00|3994.1|3991.3|4000.6|3997.8|4002|3999.2|3993.7|3990.9|446
1604983200000|2020-11-10 04:40:00|4000.1|3997.3|3996.1|3993.3|4001.1|3998.3|3995.1|3992.3|175
1604983500000|2020-11-10 04:45:00|3996.8|3994|3996.8|3994|3998.1|3995.3|3995.1|3992.3|117
1604983800000|2020-11-10 04:50:00|3997.1|3994.3|3996.8|3994|3998.1|3995.3|3996.1|3993.3|90
1604984100000|2020-11-10 04:55:00|3997.1|3994.3|3997.8|3995|3998.8|3996|3995.8|3993|59
1604984400000|2020-11-10 05:00:00|3998.1|3995.3|3997.8|3995|4001.1|3998.3|3995.1|3992.3|180
1604984700000|2020-11-10 05:05:00|3997.5|3994.7|4002.1|3999.3|4003.8|4001|3995.1|3992.3|289
1604985000000|2020-11-10 05:10:00|4002.5|3999.7|4001.8|3999|4003.1|4000.3|3999.8|3997|82
1604985300000|2020-11-10 05:15:00|4002.1|3999.3|4003.8|4001|4005.1|4002.3|4001.1|3998.3|157
1604985600000|2020-11-10 05:20:00|4003.6|4000.8|4009.1|4006.3|4010.1|4007.3|4003.1|4000.3|393
1604985900000|2020-11-10 05:25:00|4009.6|4006.8|4007.6|4004.8|4009.8|4007|4006.1|4003.3|144
1604986200000|2020-11-10 05:30:00|4007.8|4005|3999.6|3996.8|4009.8|4007|3995.8|3993|782
1604986500000|2020-11-10 05:35:00|3999.8|3997|3998.2|3995.4|4002.4|3999.6|3997.2|3994.4|301
1604986800000|2020-11-10 05:40:00|3997.8|3995|3998.2|3995.4|4002.2|3999.4|3996.2|3993.4|396
1604987100000|2020-11-10 05:45:00|3998.8|3996|3995.2|3992.4|4000.8|3998|3994.4|3991.6|202
1604987400000|2020-11-10 05:50:00|3995|3992.2|3995.2|3992.4|3997.2|3994.4|3994.2|3991.4|234
1604987700000|2020-11-10 05:55:00|3995.8|3993|3990|3987.2|3996.7|3993.9|3988.9|3986.1|342
1604988000000|2020-11-10 06:00:00|3990.2|3987.4|3997.2|3994.4|3997.5|3994.7|3987.2|3984.4|656
1604988300000|2020-11-10 06:05:00|3997.5|3994.7|4001.2|3998.4|4002|3999.2|3996.2|3993.4|255
1604988600000|2020-11-10 06:10:00|4001.5|3998.7|4000.5|3997.7|4003.2|4000.4|3997.8|3995|201
1604988900000|2020-11-10 06:15:00|4000.8|3998|3994.2|3991.4|4003.2|4000.4|3992.2|3989.4|195
1604989200000|2020-11-10 06:20:00|3993.9|3991.1|3993.5|3990.7|3995.2|3992.4|3991.7|3988.9|134
1604989500000|2020-11-10 06:25:00|3993.7|3990.9|3993.5|3990.7|3995.5|3992.7|3993|3990.2|152
1604989800000|2020-11-10 06:30:00|3993.2|3990.4|3997.2|3994.4|3997.6|3994.8|3993.2|3990.4|121
1604990100000|2020-11-10 06:35:00|3997.6|3994.8|3999.2|3996.4|4000.3|3997.5|3995.8|3993|188
1604990400000|2020-11-10 06:40:00|3998.7|3995.9|4016.2|4013.4|4018.6|4015.8|3998.6|3995.8|899
1604990700000|2020-11-10 06:45:00|4015.9|4013.1|4023.6|4020.8|4023.9|4021.1|4015.3|4012.5|767
1604991000000|2020-11-10 06:50:00|4023.7|4020.9|4025.2|4022.4|4028.2|4025.4|4023.6|4020.8|660
1604991300000|2020-11-10 06:55:00|4025.3|4022.5|4030.2|4027.4|4034.1|4031.3|4025.3|4022.5|635
1604991600000|2020-11-10 07:00:00|4030.7|4027.9|4046.2|4043.4|4048.2|4045.4|4030.7|4027.9|1298
1604991900000|2020-11-10 07:05:00|4045.9|4043.1|4040.9|4038.1|4046.9|4044.1|4039.7|4036.9|361
1604992200000|2020-11-10 07:10:00|4041.2|4038.4|4035.9|4033.1|4041.9|4039.1|4035.2|4032.4|354
1604992500000|2020-11-10 07:15:00|4036.2|4033.4|4066.7|4063.9|4067.2|4064.4|4035.9|4033.1|1436
1604992800000|2020-11-10 07:20:00|4066.9|4064.1|4064.2|4061.4|4068.4|4065.6|4056.9|4054.1|970
1604993100000|2020-11-10 07:25:00|4063.9|4061.1|4061.2|4058.4|4066.2|4063.4|4053.9|4051.1|1007
1604993400000|2020-11-10 07:30:00|4059.2|4056.4|4047.7|4044.9|4067.2|4064.4|4046.5|4043.7|1410
1604993700000|2020-11-10 07:35:00|4047.6|4044.8|4049.7|4046.9|4054.2|4051.4|4046.9|4044.1|1062
1604994000000|2020-11-10 07:40:00|4049.9|4047.1|4053.9|4051.1|4057.2|4054.4|4046.9|4044.1|423
1604994300000|2020-11-10 07:45:00|4053.2|4050.4|4043.9|4041.1|4058.5|4055.7|4043.9|4041.1|519
1604994600000|2020-11-10 07:50:00|4044.2|4041.4|4047.9|4045.1|4049.9|4047.1|4040.2|4037.4|844
1604994900000|2020-11-10 07:55:00|4048.2|4045.4|4044.6|4041.8|4049.6|4046.8|4041.2|4038.4|474
1604995200000|2020-11-10 08:00:00|4044.2|4041.4|4075.3|4072.5|4077.3|4074.5|4043.6|4040.8|1822
1604995500000|2020-11-10 08:05:00|4074.9|4072.1|4063.6|4060.8|4077.3|4074.5|4060.6|4057.8|1757
1604995800000|2020-11-10 08:10:00|4063.3|4060.5|4063.6|4060.8|4068|4065.2|4060|4057.2|971
1604996100000|2020-11-10 08:15:00|4063.5|4060.7|4064.3|4061.5|4083|4080.2|4059.3|4056.5|1701
1604996400000|2020-11-10 08:20:00|4064.6|4061.8|4070.6|4067.8|4076.6|4073.8|4064.1|4061.3|891
1604996700000|2020-11-10 08:25:00|4070.8|4068|4078.3|4075.5|4082.3|4079.5|4066.3|4063.5|1368
1604997000000|2020-11-10 08:30:00|4079|4076.2|4063.6|4060.8|4079.6|4076.8|4060.6|4057.8|1377
1604997300000|2020-11-10 08:35:00|4063.9|4061.1|4067.3|4064.5|4067.6|4064.8|4058.3|4055.5|814
1604997600000|2020-11-10 08:40:00|4066.8|4064|4080.3|4077.5|4091.6|4088.8|4066.6|4063.8|1925
1604997900000|2020-11-10 08:45:00|4080.6|4077.8|4083.6|4080.8|4094|4091.2|4077|4074.2|791
1604998200000|2020-11-10 08:50:00|4083.9|4081.1|4087.6|4084.8|4102.1|4099.3|4083.1|4080.3|1496
1604998500000|2020-11-10 08:55:00|4088|4085.2|4091.2|4088.4|4098|4095.2|4085|4082.2|897
1604998800000|2020-11-10 09:00:00|4091.3|4088.5|4087.7|4084.9|4098.7|4095.9|4083.8|4081|1074
1604999100000|2020-11-10 09:05:00|4087.3|4084.5|4086.7|4083.9|4092.3|4089.5|4083.7|4080.9|642
1604999400000|2020-11-10 09:10:00|4086.5|4083.7|4087.7|4084.9|4094.7|4091.9|4086|4083.2|654
1604999700000|2020-11-10 09:15:00|4086.7|4083.9|4103.7|4100.9|4107|4104.2|4086.7|4083.9|1612
1605000000000|2020-11-10 09:20:00|4103.5|4100.7|4105.8|4103|4110.2|4107.4|4098.7|4095.9|1320
1605000300000|2020-11-10 09:25:00|4105.7|4102.9|4112|4109.2|4116.7|4113.9|4103.7|4100.9|1392
1605000600000|2020-11-10 09:30:00|4111.7|4108.9|4106.7|4103.9|4116|4113.2|4102.3|4099.5|1183
1605000900000|2020-11-10 09:35:00|4106.3|4103.5|4115.3|4112.5|4115.3|4112.5|4100.3|4097.5|875
1605001200000|2020-11-10 09:40:00|4115.7|4112.9|4111.7|4108.9|4123|4120.2|4107.7|4104.9|1740
1605001500000|2020-11-10 09:45:00|4111.4|4108.6|4123.3|4120.5|4124.7|4121.9|4110.7|4107.9|1004
1605001800000|2020-11-10 09:50:00|4123|4120.2|4117.7|4114.9|4127.1|4124.3|4116.7|4113.9|846
1605002100000|2020-11-10 09:55:00|4117.6|4114.8|4101.7|4098.9|4123.1|4120.3|4100|4097.2|1370
1605002400000|2020-11-10 10:00:00|4101.2|4098.4|4106.7|4103.9|4109.1|4106.3|4096.7|4093.9|1277
1605002700000|2020-11-10 10:05:00|4106.6|4103.8|4106.7|4103.9|4113.1|4110.3|4099.7|4096.9|921
1605003000000|2020-11-10 10:10:00|4105.7|4102.9|4094.7|4091.9|4113.7|4110.9|4094.1|4091.3|1056
1605003300000|2020-11-10 10:15:00|4095.1|4092.3|4090.6|4087.8|4099.9|4094.9|4090.2|4087.4|794
1605003600000|2020-11-10 10:20:00|4090.2|4087.4|4087.7|4084.9|4094.7|4091.9|4082.2|4079.4|1020
1605003900000|2020-11-10 10:25:00|4087.4|4084.6|4090.2|4087.4|4093.1|4090.3|4082.7|4079.9|820
1605004200000|2020-11-10 10:30:00|4090.6|4087.8|4098.7|4095.9|4101.7|4098.9|4083.7|4080.9|1105
1605004500000|2020-11-10 10:35:00|4098.4|4095.6|4107.7|4104.9|4109.2|4106.4|4096.7|4093.9|712
1605004800000|2020-11-10 10:40:00|4107.6|4104.8|4111.7|4108.9|4112.9|4110.1|4106.9|4104.1|670
1605005100000|2020-11-10 10:45:00|4111.4|4108.6|4095.7|4092.9|4111.7|4108.9|4095.4|4092.6|800
1605005400000|2020-11-10 10:50:00|4096.7|4093.9|4087.7|4084.9|4099.7|4096.9|4084.7|4081.9|949
1605005700000|2020-11-10 10:55:00|4087.6|4084.8|4079.6|4076.8|4091.7|4088.9|4076.1|4073.3|1048
1605006000000|2020-11-10 11:00:00|4079.7|4076.9|4087.7|4084.9|4088.4|4085.6|4076.7|4073.9|942
1605006300000|2020-11-10 11:05:00|4087.4|4084.6|4087.7|4084.9|4088.4|4085.6|4082.4|4079.6|434
1605006600000|2020-11-10 11:10:00|4087.4|4084.6|4090.7|4087.9|4091.4|4088.6|4085.7|4082.9|430
1605006900000|2020-11-10 11:15:00|4090.4|4087.6|4086.8|4084|4093.7|4090.9|4084.8|4082|370
1605007200000|2020-11-10 11:20:00|4086.1|4083.3|4089.8|4087|4091.8|4089|4080.8|4078|504
1605007500000|2020-11-10 11:25:00|4089.4|4086.6|4093.8|4091|4093.8|4091|4085.8|4083|357
1605007800000|2020-11-10 11:30:00|4093.3|4090.5|4096.1|4093.3|4097.8|4095|4089.8|4087|393
1605008100000|2020-11-10 11:35:00|4096.4|4093.6|4098.8|4096|4101.1|4098.3|4092.4|4089.6|465
1605008400000|2020-11-10 11:40:00|4098.9|4096.1|4098.7|4095.9|4107.4|4104.6|4097.8|4095|3399
1605008700000|2020-11-10 11:45:00|4099|4096.2|4093.3|4090.5|4102.4|4099.6|4092.8|4090|926
1605009000000|2020-11-10 11:50:00|4093.1|4090.3|4098.8|4096|4099.1|4096.3|4086.8|4084|719
1605009300000|2020-11-10 11:55:00|4098.4|4095.6|4094.8|4092|4103.9|4101.1|4091.4|4088.6|596
1605009600000|2020-11-10 12:00:00|4095.1|4092.3|4098.8|4096|4104.9|4102.1|4091.4|4088.6|881
1605009900000|2020-11-10 12:05:00|4099.3|4096.5|4094.8|4092|4103.4|4100.6|4091.8|4089|1040
1605010200000|2020-11-10 12:10:00|4094.9|4092.1|4077.8|4075|4095.4|4092.6|4075.8|4073|1519
1605010500000|2020-11-10 12:15:00|4077.9|4075.1|4083.8|4081|4087.2|4084.4|4075.8|4073|839
1605010800000|2020-11-10 12:20:00|4083.4|4080.6|4080.8|4078|4087.8|4085|4077.8|4075|574
1605011100000|2020-11-10 12:25:00|4080.9|4078.1|4080.8|4078|4082.8|4080|4072.8|4070|1148
1605011400000|2020-11-10 12:30:00|4081.1|4078.3|4083.8|4081|4084.4|4081.6|4075.8|4073|739
1605011700000|2020-11-10 12:35:00|4084.4|4081.6|4089.8|4087|4089.8|4087|4080.8|4078|731
1605012000000|2020-11-10 12:40:00|4090.4|4087.6|4091.9|4089.1|4097.3|4094.5|4088.8|4086|872
1605012300000|2020-11-10 12:45:00|4091.8|4089|4090.3|4087.5|4093.4|4090.6|4085.8|4083|506
1605012600000|2020-11-10 12:50:00|4090.5|4087.7|4089.8|4087|4095.8|4093|4086.8|4084|854
1605012900000|2020-11-10 12:55:00|4090.1|4087.3|4089.8|4087|4093.8|4091|4085.5|4082.7|676
1605013200000|2020-11-10 13:00:00|4088.8|4086|4085.2|4082.4|4090.5|4087.7|4081.8|4079|1456
1605013500000|2020-11-10 13:05:00|4084.8|4082|4075.8|4073|4088.5|4085.7|4074.2|4071.4|1807
1605013800000|2020-11-10 13:10:00|4076.2|4073.4|4068.9|4066.1|4077.8|4075|4067.9|4065.1|3082
1605014100000|2020-11-10 13:15:00|4069.1|4066.3|4065.6|4062.8|4078.9|4076.1|4060.6|4057.8|2569
1605014400000|2020-11-10 13:20:00|4065.4|4062.6|4066.2|4063.4|4073.9|4071.1|4062.9|4060.1|3630
1605014700000|2020-11-10 13:25:00|4066.6|4063.8|4068.6|4065.8|4072.6|4069.8|4062.9|4060.1|904
1605015000000|2020-11-10 13:30:00|4068.2|4065.4|4071.9|4069.1|4077.9|4075.1|4064.9|4062.1|3120
1605015300000|2020-11-10 13:35:00|4071.6|4068.8|4079.2|4076.4|4081.2|4078.4|4068.6|4065.8|2251
1605015600000|2020-11-10 13:40:00|4078.2|4075.4|4088.2|4085.4|4091.2|4088.4|4076.2|4073.4|1730
1605015900000|2020-11-10 13:45:00|4088.4|4085.6|4088.2|4085.4|4092.2|4089.4|4086.2|4083.4|1421
1605016200000|2020-11-10 13:50:00|4088.9|4086.1|4092.5|4089.7|4098.4|4095.6|4087.2|4084.4|1990
1605016500000|2020-11-10 13:55:00|4092.4|4089.6|4097.9|4095.1|4105.2|4102.4|4092.4|4089.6|2269
1605016800000|2020-11-10 14:00:00|4098.5|4095.7|4106.2|4103.4|4107.9|4105.1|4091.2|4088.4|4755
1605017100000|2020-11-10 14:05:00|4106.5|4103.7|4105.4|4102.6|4113.2|4110.4|4096.9|4094.1|3138
1605017400000|2020-11-10 14:10:00|4105.5|4102.7|4105.5|4102.7|4107.2|4104.4|4092.9|4090.1|2440
1605017700000|2020-11-10 14:15:00|4105.4|4102.6|4112.5|4109.7|4116.5|4113.7|4105.2|4102.4|2544
1605018000000|2020-11-10 14:20:00|4112.9|4110.1|4113.2|4110.4|4118.5|4115.7|4110.5|4107.7|3361
1605018300000|2020-11-10 14:25:00|4113.5|4110.7|4113.5|4110.7|4116.2|4113.4|4108.5|4105.7|2237
1605018600000|2020-11-10 14:30:00|4113.8|4111|4106.2|4103.4|4123.5|4120.4|4105.8|4103|3809
1605018900000|2020-11-10 14:35:00|4106|4103.2|4115.8|4113|4125.8|4123|4103.8|4101|5126
1605019200000|2020-11-10 14:40:00|4116.8|4114|4114.8|4112|4127.4|4124.6|4109.7|4106.9|6056
1605019500000|2020-11-10 14:45:00|4114.7|4111.9|4124.2|4121.4|4127.2|4124.4|4112.5|4109.7|3345
1605019800000|2020-11-10 14:50:00|4123.9|4121.1|4125.2|4122.4|4127.8|4125|4120.5|4117.7|1939
1605020100000|2020-11-10 14:55:00|4125.5|4122.7|4122.3|4119.5|4132.7|4129.9|4121.8|4119|2783
1605020400000|2020-11-10 15:00:00|4121.5|4118.7|4127.8|4125|4129.1|4126.3|4116.2|4113.4|4367
1605020700000|2020-11-10 15:05:00|4128.4|4125.6|4119.5|4116.7|4129.1|4126.3|4107.8|4105|3700
1605021000000|2020-11-10 15:10:00|4119.8|4117|4132.8|4130|4132.8|4130|4117.8|4115|2939
1605021300000|2020-11-10 15:15:00|4132.2|4129.4|4124.5|4121.7|4134.2|4131.4|4121.1|4118.3|2041
1605021600000|2020-11-10 15:20:00|4124.8|4122|4129.8|4127|4132.8|4130|4124.5|4121.7|1706
1605021900000|2020-11-10 15:25:00|4130|4127.2|4134.5|4131.7|4135|4132.2|4129.8|4127|2030
1605022200000|2020-11-10 15:30:00|4134.1|4131.3|4137.5|4134.7|4139.1|4136.3|4131.1|4128.3|2512
1605022500000|2020-11-10 15:35:00|4137.8|4135|4127.8|4125|4139.8|4137|4127.1|4124.3|2375
1605022800000|2020-11-10 15:40:00|4128.5|4125.7|4101.5|4098.7|4129.5|4126.7|4095.1|4092.3|4630
1605023100000|2020-11-10 15:45:00|4101.3|4098.5|4100|4097.2|4111.8|4109|4095.5|4092.7|3172
1605023400000|2020-11-10 15:50:00|4099.8|4097|4095.8|4093|4106.5|4103.7|4089.3|4086.5|6594
1605023700000|2020-11-10 15:55:00|4095.2|4092.4|4092.9|4090.1|4099.9|4097.1|4087.8|4085|2076
1605024000000|2020-11-10 16:00:00|4091.9|4089.1|4097.2|4094.4|4101.2|4098.4|4089.6|4086.8|2149
1605024300000|2020-11-10 16:05:00|4096.9|4094.1|4101.9|4099.1|4106.9|4104.1|4092.9|4090.1|3928
1605024600000|2020-11-10 16:10:00|4101.6|4098.8|4102.9|4100.1|4107.9|4105.1|4096.9|4094.1|1402
1605024900000|2020-11-10 16:15:00|4104.3|4101.5|4114.2|4111.4|4116.2|4113.4|4104.3|4101.5|2413
1605025200000|2020-11-10 16:20:00|4113.9|4111.1|4112.6|4109.8|4118.2|4115.4|4106.9|4104.1|1406
1605025500000|2020-11-10 16:25:00|4112.2|4109.4|4122.9|4120.1|4126.9|4124.1|4106.9|4104.1|3255
1605025800000|2020-11-10 16:30:00|4122.6|4119.8|4120.2|4117.4|4127.9|4125.1|4116.2|4113.4|2450
1605026100000|2020-11-10 16:35:00|4120.6|4117.8|4119.9|4117.1|4128.9|4126.1|4119.2|4116.4|1470
1605026400000|2020-11-10 16:40:00|4120.4|4117.6|4130.9|4128.1|4131.9|4129.1|4120.2|4117.4|2970
1605026700000|2020-11-10 16:45:00|4130.6|4127.8|4126.5|4123.7|4133.9|4131.1|4122.9|4120.1|5057
1605027000000|2020-11-10 16:50:00|4126.2|4123.4|4131.9|4129.1|4137.8|4135|4125.5|4122.7|3584
1605027300000|2020-11-10 16:55:00|4131.6|4128.8|4138.2|4135.4|4151.9|4149.1|4130.3|4127.5|5446
1605027600000|2020-11-10 17:00:00|4138.5|4135.7|4139.3|4136.5|4140.9|4138.1|4129.6|4126.8|3087
1605027900000|2020-11-10 17:05:00|4139.6|4136.8|4140.2|4137.4|4142.9|4140.1|4134.2|4131.4|2410
1605028200000|2020-11-10 17:10:00|4140.5|4137.7|4146.9|4144.1|4150.9|4148.1|4139.9|4137.1|2145
1605028500000|2020-11-10 17:15:00|4146.5|4143.7|4146.9|4144.1|4155.2|4152.4|4144.2|4141.4|2841
1605028800000|2020-11-10 17:20:00|4147.2|4144.4|4144.2|4141.4|4152.9|4150.1|4141.2|4138.4|1433
1605029100000|2020-11-10 17:25:00|4143.9|4141.1|4142.9|4140.1|4145.6|4142.8|4137.9|4135.1|1642
1605029400000|2020-11-10 17:30:00|4143.3|4140.5|4135.9|4133.1|4145.5|4142.7|4133|4130.2|1480
1605029700000|2020-11-10 17:35:00|4135.5|4132.7|4128.9|4126.1|4138.9|4136.1|4128.2|4125.4|4340
1605030000000|2020-11-10 17:40:00|4129.6|4126.8|4127.9|4125.1|4133.9|4131.1|4125.6|4122.8|1353
1605030300000|2020-11-10 17:45:00|4128.4|4125.6|4129.7|4126.9|4133.9|4131.1|4127.9|4125.1|1037
1605030600000|2020-11-10 17:50:00|4129.3|4126.5|4131.9|4129.1|4136.9|4134.1|4128.3|4125.5|1149
1605030900000|2020-11-10 17:55:00|4131.7|4128.9|4131.7|4128.9|4134.9|4132.1|4125.3|4122.5|1344
1605031200000|2020-11-10 18:00:00|4131.3|4128.5|4137.9|4135.1|4138.3|4135.5|4128.3|4125.5|982
1605031500000|2020-11-10 18:05:00|4137.7|4134.9|4136.9|4134.1|4139.9|4137.1|4133.9|4131.1|1140
1605031800000|2020-11-10 18:10:00|4137.3|4134.5|4139.3|4136.5|4143.9|4141.1|4137.3|4134.5|1340
1605032100000|2020-11-10 18:15:00|4138.9|4136.1|4140.9|4138.1|4143.7|4140.9|4137.9|4135.1|658
1605032400000|2020-11-10 18:20:00|4140.7|4137.9|4133.9|4131.1|4140.8|4138|4133.9|4131.1|1297
1605032700000|2020-11-10 18:25:00|4133.7|4130.9|4133.3|4130.5|4134.7|4131.9|4121.3|4118.5|2144
1605033000000|2020-11-10 18:30:00|4133|4130.2|4137.7|4134.9|4137.7|4134.9|4127.7|4124.9|1136
1605033300000|2020-11-10 18:35:00|4137.3|4134.5|4139.7|4136.9|4141.7|4138.9|4136.8|4134|1091
1605033600000|2020-11-10 18:40:00|4138.8|4136|4144.8|4142|4146.7|4143.9|4138.7|4135.9|1251
1605033900000|2020-11-10 18:45:00|4145|4142.2|4142.3|4139.5|4147|4144.2|4140.7|4137.9|941
1605034200000|2020-11-10 18:50:00|4142.7|4139.9|4140.7|4137.9|4145.7|4142.9|4139|4136.2|1623
1605034500000|2020-11-10 18:55:00|4141.1|4138.3|4145.3|4142.5|4145.7|4142.9|4140.8|4138|1158
1605034800000|2020-11-10 19:00:00|4145.7|4142.9|4147.8|4145|4149.3|4146.5|4144|4141.2|1647
1605035100000|2020-11-10 19:05:00|4148|4145.2|4148|4145.2|4151|4148.2|4146.3|4143.5|1846
1605035400000|2020-11-10 19:10:00|4148.3|4145.5|4151|4148.2|4151.4|4148.6|4145.7|4142.9|2234
1605035700000|2020-11-10 19:15:00|4151.4|4148.6|4144.4|4141.6|4152|4149.2|4136|4133.2|2863
1605036000000|2020-11-10 19:20:00|4144.7|4141.9|4154.4|4151.6|4156|4153.2|4142.7|4139.9|3909
1605036300000|2020-11-10 19:25:00|4154.7|4151.9|4160|4157.2|4161.7|4158.9|4150.7|4147.9|16221
1605036600000|2020-11-10 19:30:00|4159.9|4157.1|4167|4164.2|4167.3|4164.5|4157|4154.2|8469
1605036900000|2020-11-10 19:35:00|4166.6|4163.8|4162|4159.2|4168.3|4165.5|4161.1|4158.3|1475
1605037200000|2020-11-10 19:40:00|4162.3|4159.5|4163|4160.2|4165.6|4162.8|4161.5|4158.7|1348
1605037500000|2020-11-10 19:45:00|4162.6|4159.8|4161.6|4158.8|4163|4160.2|4160|4157.2|1348
1605037800000|2020-11-10 19:50:00|4161.3|4158.5|4163|4160.2|4165|4162.2|4159.1|4156.3|1099
1605038100000|2020-11-10 19:55:00|4163.3|4160.5|4163.6|4160.8|4164|4161.2|4161|4158.2|893
1605038400000|2020-11-10 20:00:00|4163.7|4160.9|4163|4160.2|4165.8|4163|4160.3|4157.5|1229
1605038700000|2020-11-10 20:05:00|4163.1|4160.3|4165|4162.2|4165.3|4162.5|4159|4156.2|615
1605039000000|2020-11-10 20:10:00|4165.3|4162.5|4163|4160.2|4166|4163.2|4161|4158.2|815
1605039300000|2020-11-10 20:15:00|4163.3|4160.5|4165|4162.2|4166|4163.2|4163|4160.2|505
1605039600000|2020-11-10 20:20:00|4165.2|4162.4|4165|4162.2|4166|4163.2|4163|4160.2|350
1605039900000|2020-11-10 20:25:00|4164.7|4161.9|4163|4160.2|4165.3|4162.5|4162.3|4159.5|1046
1605040200000|2020-11-10 20:30:00|4164|4161.2|4163|4160.2|4165|4162.2|4160.7|4157.9|558
1605040500000|2020-11-10 20:35:00|4163.2|4160.4|4157.3|4154.5|4163.5|4160.7|4156.3|4153.5|791
1605040800000|2020-11-10 20:40:00|4158|4155.2|4162|4159.2|4162|4159.2|4156|4153.2|604
1605041100000|2020-11-10 20:45:00|4161.8|4159|4163|4160.2|4163.3|4160.5|4159.3|4156.5|321
1605041400000|2020-11-10 20:50:00|4163.3|4160.5|4160|4157.2|4164|4161.2|4159.7|4156.9|189
1605041700000|2020-11-10 20:55:00|4159|4156.2|4158.1|4155.3|4161|4158.2|4153.7|4150.9|778
1605042000000|2020-11-10 21:00:00|4157.8|4155|4161.7|4158.9|4164.1|4161.3|4157.8|4155|721
1605042300000|2020-11-10 21:05:00|4162.1|4159.3|4163.1|4160.3|4164.1|4161.3|4161.3|4158.5|237
1605042600000|2020-11-10 21:10:00|4162.9|4160.1|4163.1|4160.3|4163.6|4160.8|4162.1|4159.3|1125
1605042900000|2020-11-10 21:15:00|4162.1|4159.3|4162.1|4159.3|4163.1|4160.3|4160.1|4157.3|301
1605043200000|2020-11-10 21:20:00|4162.2|4159.4|4161.3|4158.5|4162.7|4159.9|4159.3|4156.5|335
1605043500000|2020-11-10 21:25:00|4161.1|4158.3|4159.1|4156.3|4161.7|4158.9|4159.1|4156.3|250
1605043800000|2020-11-10 21:30:00|4159.3|4156.5|4191|4188.2|4191|4188.2|4159.2|4154.3|6392
1605044100000|2020-11-10 21:35:00|4191.3|4188.5|4189.6|4186.8|4192.6|4189.8|4186.5|4183.7|1093
1605044400000|2020-11-10 21:40:00|4190|4187.2|4196|4193.2|4197.3|4194.5|4189|4186.2|941
1605044700000|2020-11-10 21:45:00|4196.1|4193.3|4205|4202.2|4205.6|4202.8|4195.3|4192.5|1695
1605045000000|2020-11-10 21:50:00|4204.3|4201.5|4200|4197.2|4204.6|4201.8|4198.5|4195.7|1079
1605045300000|2020-11-10 21:55:00|4200.2|4197.4|4203.1|4200.3|4204.6|4201.8|4200.2|4197.4|803
1605049200000|2020-11-10 23:00:00|4200.8|4198|4225.5|4222.7|4249.8|4244.7|4189.4|4186.6|2923
1605049500000|2020-11-10 23:05:00|4225.3|4222.5|4228|4225.2|4229.1|4225.5|4217|4214.2|435
1605049800000|2020-11-10 23:10:00|4227.9|4225.1|4213|4210.2|4232|4229.2|4210.5|4207.7|705
1605050100000|2020-11-10 23:15:00|4213.7|4210.9|4210.7|4207.9|4216|4213.2|4209.7|4206.9|216
1605050400000|2020-11-10 23:20:00|4210.2|4207.4|4207|4204.2|4210.7|4207.9|4201.4|4198.6|369
1605050700000|2020-11-10 23:25:00|4207.3|4204.5|4209|4206.2|4211|4208.2|4207|4204.2|165
1605051000000|2020-11-10 23:30:00|4208.8|4206|4199.4|4196.6|4208.8|4206|4198|4193.1|296
1605051300000|2020-11-10 23:35:00|4199|4196.2|4201|4198.2|4206.4|4203.6|4199|4196.2|243
1605051600000|2020-11-10 23:40:00|4200.9|4198.1|4205.7|4202.9|4208.7|4205.9|4200|4197.2|335
1605051900000|2020-11-10 23:45:00|4205.3|4202.5|4207.9|4205.1|4211.7|4208.9|4203.7|4200.9|252
1605052200000|2020-11-10 23:50:00|4208.1|4205.3|4195.7|4192.9|4208.1|4205.3|4193.7|4190.9|379
1605052500000|2020-11-10 23:55:00|4195.3|4192.5|4185.7|4182.9|4196.7|4193.9|4185.3|4182.5|514
1605052800000|2020-11-11 00:00:00|4185.2|4182.4|4178.3|4175.5|4191.2|4188.4|4173.7|4170.9|1487
1605053100000|2020-11-11 00:05:00|4178.7|4175.9|4173.1|4170.3|4181.4|4178.6|4171.7|4168.9|780
1605053400000|2020-11-11 00:10:00|4173.3|4170.5|4178.7|4175.9|4180.2|4177.4|4172.1|4169.3|560
1605053700000|2020-11-11 00:15:00|4177.7|4174.9|4176.1|4173.3|4180.2|4177.4|4173.7|4170.9|533
1605054000000|2020-11-11 00:20:00|4175.7|4172.9|4174.1|4171.3|4179.7|4176.9|4172.7|4169.9|290
1605054300000|2020-11-11 00:25:00|4173.7|4170.9|4173.6|4170.8|4176.7|4173.9|4172.7|4169.9|177
1605054600000|2020-11-11 00:30:00|4173.2|4170.4|4177.1|4174.3|4177.7|4174.9|4168.1|4165.3|473
1605054900000|2020-11-11 00:35:00|4177.2|4174.4|4174.2|4171.4|4183.1|4180.3|4173.1|4170.3|502
1605055200000|2020-11-11 00:40:00|4174.6|4171.8|4177.2|4174.4|4178.7|4175.9|4174.6|4171.8|142
1605055500000|2020-11-11 00:45:00|4177.3|4174.5|4173.1|4170.3|4180.7|4177.9|4173.1|4170.3|205
1605055800000|2020-11-11 00:50:00|4173.2|4170.4|4179.1|4176.3|4180.2|4177.4|4173.1|4170.3|211
1605056100000|2020-11-11 00:55:00|4178.7|4175.9|4177.7|4174.9|4180.1|4177.3|4177.7|4174.9|121
1605056400000|2020-11-11 01:00:00|4177.1|4174.3|4179.1|4176.3|4179.7|4176.9|4168.1|4165.3|1109
1605056700000|2020-11-11 01:05:00|4178.1|4175.3|4177.7|4174.9|4181.7|4178.9|4167.7|4164.9|628
1605057000000|2020-11-11 01:10:00|4178.1|4175.3|4179.1|4176.3|4180.1|4177.3|4175.7|4172.9|341
1605057300000|2020-11-11 01:15:00|4179.2|4176.4|4183.7|4180.9|4184.7|4181.9|4174.7|4171.9|617
1605057600000|2020-11-11 01:20:00|4184.1|4181.3|4187.7|4184.9|4188.1|4185.3|4175.7|4172.9|931
1605057900000|2020-11-11 01:25:00|4188.1|4185.3|4197.1|4194.3|4197.2|4194.4|4186.1|4183.3|954
1605058200000|2020-11-11 01:30:00|4197.2|4194.4|4190.1|4187.3|4197.7|4194.9|4186.2|4183.4|612
1605058500000|2020-11-11 01:35:00|4190|4187.2|4189.1|4186.3|4192.1|4189.3|4186.1|4183.3|236
1605058800000|2020-11-11 01:40:00|4189|4186.2|4186.1|4183.3|4189.5|4186.7|4184.8|4182|268
1605059100000|2020-11-11 01:45:00|4184.9|4182.1|4187.1|4184.3|4191.1|4188.3|4182.5|4179.7|366
1605059400000|2020-11-11 01:50:00|4187.5|4184.7|4192.1|4189.3|4195.5|4192.7|4186.1|4183.3|269
1605059700000|2020-11-11 01:55:00|4192.4|4189.6|4190.1|4187.3|4194.1|4191.3|4187.8|4185|221
1605060000000|2020-11-11 02:00:00|4190.3|4187.5|4193.1|4190.3|4194.5|4191.7|4190.3|4187.5|179
1605060300000|2020-11-11 02:05:00|4192.8|4190|4194.1|4191.3|4199.1|4196.3|4189.8|4187|525
1605060600000|2020-11-11 02:10:00|4194.5|4191.7|4197.5|4194.7|4197.5|4194.7|4193.1|4190.3|206
1605060900000|2020-11-11 02:15:00|4197.1|4194.3|4205.1|4202.3|4207.8|4205|4197.1|4194.3|1033
1605061200000|2020-11-11 02:20:00|4205.5|4202.7|4212.2|4209.4|4212.2|4209.4|4205.5|4202.7|537
1605061500000|2020-11-11 02:25:00|4212|4209.2|4204.2|4201.4|4212.5|4209.7|4202.2|4199.4|497
1605061800000|2020-11-11 02:30:00|4203.5|4200.7|4202.2|4199.4|4204.2|4201.4|4200.2|4197.4|350
1605062100000|2020-11-11 02:35:00|4201.8|4199|4200.7|4197.9|4203.2|4200.4|4197.5|4194.7|244
1605062400000|2020-11-11 02:40:00|4200.8|4198|4200.2|4197.4|4206.2|4203.4|4199.2|4196.4|412
1605062700000|2020-11-11 02:45:00|4200.5|4197.7|4198.2|4195.4|4200.8|4198|4196.8|4194|256
1605063000000|2020-11-11 02:50:00|4198.3|4195.5|4193.7|4190.9|4199.3|4196.5|4192.8|4190|285
1605063300000|2020-11-11 02:55:00|4193.8|4191|4197.7|4194.9|4197.8|4195|4190.2|4187.4|332
1605063600000|2020-11-11 03:00:00|4197.3|4194.5|4202.7|4199.9|4205.2|4202.4|4197.2|4194.4|334
1605063900000|2020-11-11 03:05:00|4202.8|4200|4208.2|4205.4|4208.6|4205.8|4199.2|4196.4|230
1605064200000|2020-11-11 03:10:00|4207.8|4205|4208.7|4205.9|4209.6|4206.8|4205.2|4202.4|376
1605064500000|2020-11-11 03:15:00|4208.8|4206|4215.3|4212.5|4215.8|4213|4208.6|4205.8|586
1605064800000|2020-11-11 03:20:00|4215.2|4212.4|4217.6|4214.8|4218.6|4215.8|4208.8|4206|728
1605065100000|2020-11-11 03:25:00|4217.7|4214.9|4211.6|4208.8|4218.2|4215.4|4210.8|4208|335
1605065400000|2020-11-11 03:30:00|4211.2|4208.4|4205.8|4203|4212.2|4209.4|4203.8|4201|308
1605065700000|2020-11-11 03:35:00|4205.7|4202.9|4198.3|4195.5|4205.8|4203|4197.8|4195|467
1605066000000|2020-11-11 03:40:00|4198.7|4195.9|4202.2|4199.4|4203.6|4200.8|4197.6|4194.8|193
1605066300000|2020-11-11 03:45:00|4201.8|4199|4205.2|4202.4|4206.8|4204|4201.6|4198.8|228
1605066600000|2020-11-11 03:50:00|4205.6|4202.8|4206.7|4203.9|4208.6|4205.8|4205.2|4202.4|187
1605066900000|2020-11-11 03:55:00|4206.6|4203.8|4207.7|4204.9|4208.7|4205.9|4205.2|4202.4|106
1605067200000|2020-11-11 04:00:00|4207.8|4205|4214.2|4211.4|4214.8|4212|4207.2|4204.4|246
1605067500000|2020-11-11 04:05:00|4213.8|4211|4206.2|4203.4|4214.2|4211.4|4206.2|4203.4|209
1605067800000|2020-11-11 04:10:00|4206.1|4203.3|4207.2|4204.4|4208.2|4205.4|4204.6|4201.8|138
1605068100000|2020-11-11 04:15:00|4206.8|4204|4208.6|4205.8|4211.1|4208.3|4206.6|4203.8|113
1605068400000|2020-11-11 04:20:00|4208.2|4205.4|4208.6|4205.8|4209.6|4206.8|4207.6|4204.8|120
1605068700000|2020-11-11 04:25:00|4209|4206.2|4205.6|4202.8|4211.6|4208.8|4205.6|4202.8|125
1605069000000|2020-11-11 04:30:00|4205.2|4202.4|4206.2|4203.4|4206.6|4203.8|4202.6|4199.8|293
1605069300000|2020-11-11 04:35:00|4205.9|4203.1|4203.6|4200.8|4207.2|4204.4|4203.2|4200.4|116
1605069600000|2020-11-11 04:40:00|4203.9|4201.1|4207.2|4204.4|4207.6|4204.8|4203.2|4200.4|100
1605069900000|2020-11-11 04:45:00|4207.1|4204.3|4209.4|4206.6|4210.2|4207.4|4204.2|4201.4|247
1605070200000|2020-11-11 04:50:00|4209.7|4206.9|4207.2|4204.4|4209.9|4207.1|4206.6|4203.8|65
1605070500000|2020-11-11 04:55:00|4207.6|4204.8|4208.6|4205.8|4208.7|4205.9|4207.2|4204.4|78
1605070800000|2020-11-11 05:00:00|4208.3|4205.5|4209.6|4206.8|4211.3|4208.5|4206.6|4203.8|161
1605071100000|2020-11-11 05:05:00|4208.9|4206.1|4202.3|4199.5|4209.3|4206.5|4200.8|4198|291
1605071400000|2020-11-11 05:10:00|4202.6|4199.8|4200.3|4197.5|4203.6|4200.8|4197.6|4194.8|197
1605071700000|2020-11-11 05:15:00|4200.1|4197.3|4199.6|4196.8|4203.3|4200.5|4199.3|4196.5|126
1605072000000|2020-11-11 05:20:00|4200.3|4197.5|4196.6|4193.8|4201.3|4198.5|4194.8|4192|305
1605072300000|2020-11-11 05:25:00|4197.3|4194.5|4195.3|4192.5|4197.6|4194.8|4193.6|4190.8|266
1605072600000|2020-11-11 05:30:00|4195.6|4192.8|4195.6|4192.8|4197.6|4194.8|4192.6|4189.8|377
1605072900000|2020-11-11 05:35:00|4196.4|4193.6|4188.7|4185.9|4197.8|4195|4185.7|4182.9|719
1605073200000|2020-11-11 05:40:00|4188.3|4185.5|4192.8|4190|4192.9|4190.1|4186.7|4183.9|267
1605073500000|2020-11-11 05:45:00|4192.3|4189.5|4196.7|4193.9|4197.7|4194.9|4191.9|4189.1|253
1605073800000|2020-11-11 05:50:00|4197.2|4194.4|4196.7|4193.9|4199.3|4196.5|4193.3|4190.5|331
1605074100000|2020-11-11 05:55:00|4196.4|4193.6|4197.9|4195.1|4198.7|4195.9|4195.7|4192.9|449
1605074400000|2020-11-11 06:00:00|4197.7|4194.9|4207.7|4204.9|4208.7|4205.9|4197.7|4194.9|637
1605074700000|2020-11-11 06:05:00|4207.8|4205|4204.7|4201.9|4210.3|4207.5|4201.7|4198.9|444
1605075000000|2020-11-11 06:10:00|4203.7|4200.9|4203.7|4200.9|4204.7|4201.9|4199.7|4196.9|184
1605075300000|2020-11-11 06:15:00|4203.8|4201|4203.3|4200.5|4207.3|4204.5|4202.2|4199.4|148
1605075600000|2020-11-11 06:20:00|4203.4|4200.6|4210.7|4207.9|4211.3|4208.5|4203.3|4200.5|339
1605075900000|2020-11-11 06:25:00|4210.3|4207.5|4208.3|4205.5|4212.9|4210.1|4207.3|4204.5|251
1605076200000|2020-11-11 06:30:00|4208.4|4205.6|4212.8|4210|4215.3|4212.5|4208.4|4205.6|386
1605076500000|2020-11-11 06:35:00|4213.3|4210.5|4212.3|4209.5|4215.9|4213.1|4210.3|4207.5|276
1605076800000|2020-11-11 06:40:00|4211.9|4209.1|4220.3|4217.5|4220.9|4218.1|4210.3|4207.5|767
1605077100000|2020-11-11 06:45:00|4220.7|4217.9|4223.3|4220.5|4225.9|4223.1|4219.7|4216.9|773
1605077400000|2020-11-11 06:50:00|4223.1|4220.3|4225.3|4222.5|4227.9|4225.1|4219.3|4216.5|414
1605077700000|2020-11-11 06:55:00|4225.7|4222.9|4224.7|4221.9|4228|4225.2|4223.8|4221|368
1605078000000|2020-11-11 07:00:00|4225.2|4222.4|4222.7|4219.9|4226.7|4223.9|4221.7|4218.9|286
1605078300000|2020-11-11 07:05:00|4223.2|4220.4|4244|4241.2|4245|4242.2|4221.3|4218.5|1633
1605078600000|2020-11-11 07:10:00|4244.3|4241.5|4250.3|4247.5|4251|4248.2|4235|4232.2|1166
1605078900000|2020-11-11 07:15:00|4250.7|4247.9|4257|4254.2|4266.3|4263.5|4249.7|4246.9|2505
1605079200000|2020-11-11 07:20:00|4258.3|4255.5|4256.8|4254|4270|4267.2|4255|4252.2|1086
1605079500000|2020-11-11 07:25:00|4256.3|4253.5|4274.3|4271.5|4275.7|4272.9|4255.3|4252.5|1578
1605079800000|2020-11-11 07:30:00|4274.2|4271.4|4269.4|4266.6|4277.7|4274.9|4267.2|4264.4|1057
1605080100000|2020-11-11 07:35:00|4269|4266.2|4257.4|4254.6|4269|4266.2|4257.4|4254.6|864
1605080400000|2020-11-11 07:40:00|4258|4255.2|4257.4|4254.6|4263.4|4260.6|4254.6|4251.8|854
1605080700000|2020-11-11 07:45:00|4257|4254.2|4258.4|4255.6|4266.4|4263.6|4256.4|4253.6|759
1605081000000|2020-11-11 07:50:00|4258.7|4255.9|4267.9|4265.1|4269.4|4266.6|4257.7|4254.9|739
1605081300000|2020-11-11 07:55:00|4267.7|4264.9|4255.4|4252.6|4268|4265.2|4255.4|4252.6|771
1605081600000|2020-11-11 08:00:00|4255.7|4252.9|4273.4|4270.6|4273.7|4270.9|4255|4252.2|1254
1605081900000|2020-11-11 08:05:00|4273.2|4270.4|4266|4263.2|4273.4|4270.6|4264|4261.2|825
1605082200000|2020-11-11 08:10:00|4265.9|4263.1|4274.9|4272.1|4276|4273.2|4264.4|4261.6|1525
1605082500000|2020-11-11 08:15:00|4275|4272.2|4271.8|4269|4284|4281.2|4268.4|4265.6|2091
1605082800000|2020-11-11 08:20:00|4271.4|4268.6|4267.8|4265|4274|4271.2|4265.8|4263|1519
1605083100000|2020-11-11 08:25:00|4267.9|4265.1|4260|4257.2|4268.8|4266|4257.9|4255.1|1178
1605083400000|2020-11-11 08:30:00|4260.4|4257.6|4259.9|4257.1|4263.8|4261|4250|4247.2|1967
1605083700000|2020-11-11 08:35:00|4260.4|4257.6|4255.4|4252.6|4261.4|4258.6|4245.4|4242.6|1349
1605084000000|2020-11-11 08:40:00|4255.8|4253|4267.4|4264.6|4268.8|4266|4253.4|4250.6|1473
1605084300000|2020-11-11 08:45:00|4267.8|4265|4264.9|4262.1|4270.4|4267.6|4257.8|4255|912
1605084600000|2020-11-11 08:50:00|4265.3|4262.5|4255.9|4253.1|4266.4|4263.6|4253.4|4250.6|737
1605084900000|2020-11-11 08:55:00|4255.8|4253|4261.9|4259.1|4267.4|4264.6|4252|4249.2|912
1605085200000|2020-11-11 09:00:00|4262.3|4259.5|4267.4|4264.6|4276.8|4274|4262|4259.2|1626
1605085500000|2020-11-11 09:05:00|4266.9|4264.1|4270.4|4267.6|4275.4|4272.6|4265.4|4262.6|941
1605085800000|2020-11-11 09:10:00|4270.8|4268|4253.4|4250.6|4272|4269.2|4252|4249.2|1253
1605086100000|2020-11-11 09:15:00|4253.9|4251.1|4264.8|4262|4266.2|4263.4|4250|4247.2|1008
1605086400000|2020-11-11 09:20:00|4265|4262.2|4277.8|4275|4279.2|4276.4|4264.9|4262.1|1271
1605086700000|2020-11-11 09:25:00|4277.3|4274.5|4278.8|4276|4280.8|4278|4275.8|4273|1094
1605087000000|2020-11-11 09:30:00|4278.6|4275.8|4281.4|4278.6|4290.8|4288|4277.8|4275|1685
1605087300000|2020-11-11 09:35:00|4282|4279.2|4290.9|4288.1|4291.1|4288.3|4282|4279.2|924
1605087600000|2020-11-11 09:40:00|4291.1|4288.3|4298.3|4295.5|4302.1|4299.3|4288.1|4285.3|2942
1605087900000|2020-11-11 09:45:00|4298.7|4295.9|4307.1|4304.3|4310.1|4307.3|4298.3|4295.5|2096
1605088200000|2020-11-11 09:50:00|4307.2|4304.4|4295.7|4292.9|4313.1|4310.3|4292.7|4289.9|4165
1605088500000|2020-11-11 09:55:00|4296.3|4293.5|4292.7|4289.9|4299.3|4296.5|4290.1|4287.3|876
1605088800000|2020-11-11 10:00:00|4292.8|4290|4290.7|4287.9|4295.7|4292.9|4287.3|4284.5|702
1605089100000|2020-11-11 10:05:00|4290.3|4287.5|4299.7|4296.9|4300.7|4297.9|4290.3|4287.5|626
1605089400000|2020-11-11 10:10:00|4299.3|4296.5|4302.7|4299.9|4304.1|4301.3|4298.3|4295.5|921
1605089700000|2020-11-11 10:15:00|4303.2|4300.4|4303.7|4300.9|4309.2|4306.4|4301.2|4298.4|585
1605090000000|2020-11-11 10:20:00|4303.2|4300.4|4306.2|4303.4|4309.7|4306.9|4299.3|4296.5|742
1605090300000|2020-11-11 10:25:00|4306.3|4303.5|4313.7|4310.9|4314.7|4311.9|4300.1|4297.3|1014
1605090600000|2020-11-11 10:30:00|4313.8|4311|4310.3|4307.5|4325.6|4322.8|4310.3|4307.5|2245
1605090900000|2020-11-11 10:35:00|4310.7|4307.9|4308.7|4305.9|4311.7|4308.9|4297.3|4294.5|1391
1605091200000|2020-11-11 10:40:00|4309.1|4306.3|4317.8|4315|4318.7|4315.9|4308.1|4305.3|822
1605091500000|2020-11-11 10:45:00|4317.7|4314.9|4318.1|4315.3|4321.1|4318.3|4308.7|4305.9|1976
1605091800000|2020-11-11 10:50:00|4317.7|4314.9|4311.7|4308.9|4320.3|4317.5|4309.1|4306.3|1082
1605092100000|2020-11-11 10:55:00|4312.3|4309.5|4311.3|4308.5|4313.7|4310.9|4309.3|4306.5|325
1605092400000|2020-11-11 11:00:00|4310.7|4307.9|4327.7|4324.9|4328.3|4325.5|4309.7|4306.9|1300
1605092700000|2020-11-11 11:05:00|4327.2|4324.4|4320.4|4317.6|4327.3|4324.5|4318.2|4315.4|2766
1605093000000|2020-11-11 11:10:00|4320.9|4318.1|4301.4|4298.6|4323.6|4320.8|4301|4298.2|1910
1605093300000|2020-11-11 11:15:00|4302|4299.2|4293|4290.2|4307.1|4304.3|4291.4|4288.6|1270
1605093600000|2020-11-11 11:20:00|4293.4|4290.6|4289.9|4287.1|4297.6|4294.8|4278.1|4275.3|1926
1605093900000|2020-11-11 11:25:00|4289.5|4286.7|4285.7|4282.9|4291.4|4288.6|4277.4|4274.6|1221
1605094200000|2020-11-11 11:30:00|4285.4|4282.6|4289.9|4287.1|4296.7|4293.9|4285.1|4282.3|952
1605094500000|2020-11-11 11:35:00|4290|4287.2|4289.4|4286.6|4293.7|4290.9|4287.4|4284.6|447
1605094800000|2020-11-11 11:40:00|4289.2|4286.4|4292.4|4289.6|4294.4|4291.6|4283.4|4280.6|489
1605095100000|2020-11-11 11:45:00|4292.8|4290|4289.4|4286.6|4296.4|4293.6|4284.8|4282|476
1605095400000|2020-11-11 11:50:00|4289.3|4286.5|4285.4|4282.6|4292|4289.2|4284.4|4281.6|524
1605095700000|2020-11-11 11:55:00|4284.3|4281.5|4277.8|4275|4284.8|4282|4274.4|4271.6|1393
1605096000000|2020-11-11 12:00:00|4277.4|4274.6|4266.8|4264|4278.1|4275.3|4266.8|4264|1587
1605096300000|2020-11-11 12:05:00|4266.5|4263.7|4261.3|4258.5|4270.8|4268|4259.1|4256.3|1904
1605096600000|2020-11-11 12:10:00|4261.4|4258.6|4263.1|4260.3|4273.8|4271|4261.1|4258.3|1630
1605096900000|2020-11-11 12:15:00|4263.3|4260.5|4270.8|4268|4271.2|4268.4|4259.1|4256.3|1082
1605097200000|2020-11-11 12:20:00|4270.7|4267.9|4269.7|4266.9|4277|4274.2|4267.2|4264.4|1366
1605097500000|2020-11-11 12:25:00|4270.2|4267.4|4265.2|4262.4|4273.2|4270.4|4260.2|4257.4|912
1605097800000|2020-11-11 12:30:00|4264.8|4262|4262.2|4259.4|4268.2|4265.4|4258.2|4255.4|2324
1605098100000|2020-11-11 12:35:00|4262|4259.2|4266.2|4263.4|4272.2|4269.4|4261.2|4258.4|844
1605098400000|2020-11-11 12:40:00|4266.7|4263.9|4266.7|4263.9|4272.2|4269.4|4265.2|4262.4|646
1605098700000|2020-11-11 12:45:00|4266.5|4263.7|4271.8|4269|4272.8|4270|4264.2|4261.4|670
1605099000000|2020-11-11 12:50:00|4273.2|4270.4|4276.9|4274.1|4286.2|4283.4|4273.2|4270.4|1977
1605099300000|2020-11-11 12:55:00|4277.2|4274.4|4267.8|4265|4278.1|4275.3|4264.9|4262.1|1643
1605099600000|2020-11-11 13:00:00|4267.2|4264.4|4256.6|4253.8|4268.2|4265.4|4254.2|4251.4|3306
1605099900000|2020-11-11 13:05:00|4256.8|4254|4269.2|4266.4|4272.8|4270|4252.9|4250.1|2909
1605100200000|2020-11-11 13:10:00|4268.8|4266|4276.4|4273.6|4277.8|4275|4267.8|4265|1095
1605100500000|2020-11-11 13:15:00|4276.8|4274|4268.3|4265.5|4281.4|4278.6|4267.8|4265|1219
1605100800000|2020-11-11 13:20:00|4268.8|4266|4262.2|4259.4|4269.8|4267|4257.6|4254.8|1711
1605101100000|2020-11-11 13:25:00|4262.6|4259.8|4249.6|4246.8|4265.2|4262.4|4237.2|4234.4|4039
1605101400000|2020-11-11 13:30:00|4249.7|4246.9|4253|4250.2|4257.1|4254.3|4247.6|4244.8|1743
1605101700000|2020-11-11 13:35:00|4253.1|4250.3|4250|4247.2|4256|4253.2|4240.2|4237.4|1369
1605102000000|2020-11-11 13:40:00|4250.6|4247.8|4261.6|4258.8|4262|4259.2|4249|4246.2|1888
1605102300000|2020-11-11 13:45:00|4261.2|4258.4|4265|4262.2|4265|4262.2|4260|4257.2|1154
1605102600000|2020-11-11 13:50:00|4265.2|4262.4|4256.2|4253.4|4268|4265.2|4253.2|4250.4|1658
1605102900000|2020-11-11 13:55:00|4256.6|4253.8|4246.2|4243.4|4257.2|4254.4|4241.2|4238.4|2354
1605103200000|2020-11-11 14:00:00|4246|4243.2|4269.8|4267|4276.2|4273.4|4246|4243.2|3925
1605103500000|2020-11-11 14:05:00|4269.5|4266.7|4276.2|4273.4|4285.2|4282.4|4269.2|4266.4|2472
1605103800000|2020-11-11 14:10:00|4276.3|4273.5|4282.8|4280|4284.2|4281.4|4276.3|4273.5|1294
1605104100000|2020-11-11 14:15:00|4282.5|4279.7|4280.5|4277.7|4285.5|4282.7|4276.2|4273.4|2005
1605104400000|2020-11-11 14:20:00|4280.3|4277.5|4280.5|4277.7|4286.8|4284|4275.5|4272.7|1603
1605104700000|2020-11-11 14:25:00|4279.8|4277|4281|4278.2|4290.5|4287.7|4279.5|4276.7|2273
1605105000000|2020-11-11 14:30:00|4280.6|4277.8|4279.5|4276.7|4287.5|4284.7|4271.2|4268.4|2585
1605105300000|2020-11-11 14:35:00|4279.6|4276.8|4283.7|4280.9|4284.5|4281.7|4275.5|4272.7|3122
1605105600000|2020-11-11 14:40:00|4283.6|4280.8|4284.7|4281.9|4285.7|4282.9|4273.7|4270.9|2235
1605105900000|2020-11-11 14:45:00|4285.1|4282.3|4265.5|4262.7|4289.1|4286.3|4264.5|4261.7|5135
1605106200000|2020-11-11 14:50:00|4265.6|4262.8|4276|4273.2|4276.5|4273.7|4259.5|4256.7|2834
1605106500000|2020-11-11 14:55:00|4276.1|4273.3|4263.5|4260.7|4279.5|4276.7|4262.5|4259.7|1978
1605106800000|2020-11-11 15:00:00|4264.3|4261.5|4269.7|4266.9|4270.7|4267.9|4260.1|4257.3|2539
1605107100000|2020-11-11 15:05:00|4269.5|4266.7|4261.6|4258.8|4271.5|4268.7|4257.7|4254.9|2077
1605107400000|2020-11-11 15:10:00|4261.7|4258.9|4270.7|4267.9|4270.7|4267.9|4257.7|4254.9|2596
1605107700000|2020-11-11 15:15:00|4270.5|4267.7|4269.6|4266.8|4273.7|4270.9|4262.7|4259.9|2016
1605108000000|2020-11-11 15:20:00|4269.7|4266.9|4266.7|4263.9|4276.7|4273.9|4265.7|4262.9|3011
1605108300000|2020-11-11 15:25:00|4267.1|4264.3|4273.6|4270.8|4276.1|4273.3|4267.1|4264.3|1547
1605108600000|2020-11-11 15:30:00|4274.5|4271.7|4274.7|4271.9|4277.7|4274.9|4269.7|4266.9|1373
1605108900000|2020-11-11 15:35:00|4275.1|4272.3|4277.8|4275|4280.7|4277.9|4271.8|4269|1890
1605109200000|2020-11-11 15:40:00|4278.3|4275.5|4260.8|4258|4279.8|4277|4260.3|4257.5|1825
1605109500000|2020-11-11 15:45:00|4261.1|4258.3|4252.8|4250|4262.8|4260|4238.5|4235.7|4692
1605109800000|2020-11-11 15:50:00|4252.5|4249.7|4252.8|4250|4256.5|4253.7|4247.1|4244.3|1652
1605110100000|2020-11-11 15:55:00|4252.6|4249.8|4240.8|4238|4255.5|4252.7|4239.8|4237|3145
1605110400000|2020-11-11 16:00:00|4241.1|4238.3|4238.9|4236.1|4242.6|4239.8|4230.5|4227.7|7224
1605110700000|2020-11-11 16:05:00|4239.3|4236.5|4243.5|4240.7|4247.5|4244.7|4237.5|4234.7|1724
1605111000000|2020-11-11 16:10:00|4243.7|4240.9|4253.5|4250.7|4254.3|4251.5|4242.5|4239.7|1244
1605111300000|2020-11-11 16:15:00|4253.3|4250.5|4243.9|4241.1|4256.7|4253.9|4243.5|4240.7|4034
1605111600000|2020-11-11 16:20:00|4244.2|4241.4|4235.5|4232.7|4244.9|4242.1|4233.3|4230.5|1898
1605111900000|2020-11-11 16:25:00|4235.9|4233.1|4241.8|4239|4250.9|4248.1|4234.3|4231.5|4667
1605112200000|2020-11-11 16:30:00|4242.2|4239.4|4232.9|4230.1|4251.5|4248.7|4231.8|4229|2947
1605112500000|2020-11-11 16:35:00|4232.5|4229.7|4225.6|4222.8|4234.5|4231.7|4223.9|4221.1|2771
1605112800000|2020-11-11 16:40:00|4225.4|4222.6|4235.9|4233.1|4237.6|4234.8|4224.6|4221.8|1401
1605113100000|2020-11-11 16:45:00|4235.6|4232.8|4240.6|4237.8|4244.2|4241.4|4234.9|4232.1|1620
1605113400000|2020-11-11 16:50:00|4240.8|4238|4240.6|4237.8|4245.6|4242.8|4237.6|4234.8|1707
1605113700000|2020-11-11 16:55:00|4240.4|4237.6|4242.9|4240.1|4247.6|4244.8|4239.6|4236.8|904
1605114000000|2020-11-11 17:00:00|4242.6|4239.8|4240.9|4238.1|4245.6|4242.8|4236.6|4233.8|968
1605114300000|2020-11-11 17:05:00|4241.3|4238.5|4246.6|4243.8|4248.6|4245.8|4241.2|4238.4|924
1605114600000|2020-11-11 17:10:00|4247.5|4244.7|4232.6|4229.8|4251|4248.2|4230.6|4227.8|1960
1605114900000|2020-11-11 17:15:00|4233|4230.2|4239|4236.2|4241|4238.2|4233|4230.2|1064
1605115200000|2020-11-11 17:20:00|4238.6|4235.8|4234.3|4231.5|4245.3|4242.5|4234.3|4231.5|868
1605115500000|2020-11-11 17:25:00|4233.6|4230.8|4227.5|4224.7|4236.6|4233.8|4227|4224.2|1112
1605115800000|2020-11-11 17:30:00|4227.6|4224.8|4229.3|4226.5|4232|4229.2|4225.6|4222.8|1110
1605116100000|2020-11-11 17:35:00|4229.5|4226.7|4220.4|4217.6|4231.3|4228.5|4218.6|4215.8|1998
1605116400000|2020-11-11 17:40:00|4220.5|4217.7|4224.6|4221.8|4224.6|4221.8|4217.6|4214.8|1152
1605116700000|2020-11-11 17:45:00|4224.4|4221.6|4220.6|4217.8|4225.6|4222.8|4219.6|4216.8|945
1605117000000|2020-11-11 17:50:00|4221|4218.2|4227.4|4224.6|4228.4|4225.6|4219.4|4216.6|1061
1605117300000|2020-11-11 17:55:00|4227.5|4224.7|4225.4|4222.6|4227.6|4224.8|4222|4219.2|1272
1605117600000|2020-11-11 18:00:00|4225|4222.2|4224.4|4221.6|4225.4|4222.6|4217.4|4214.6|1247
1605117900000|2020-11-11 18:05:00|4224|4221.2|4213|4210.2|4224.4|4221.6|4211.4|4208.6|1876
1605118200000|2020-11-11 18:10:00|4212.4|4209.6|4217.4|4214.6|4217.9|4215.1|4206.4|4203.6|1703
1605118500000|2020-11-11 18:15:00|4217.6|4214.8|4219|4216.2|4219.4|4216.6|4214.4|4211.6|3566
1605118800000|2020-11-11 18:20:00|4218.6|4215.8|4209.4|4206.6|4220.4|4217.6|4207.6|4204.8|1774
1605119100000|2020-11-11 18:25:00|4209.5|4206.7|4217|4214.2|4218.4|4215.6|4205.6|4202.8|1694
1605119400000|2020-11-11 18:30:00|4217.4|4214.6|4220|4217.2|4224.6|4221.8|4216.6|4213.8|1400
1605119700000|2020-11-11 18:35:00|4220.4|4217.6|4214.6|4211.8|4222.6|4219.8|4213.5|4210.7|1884
1605120000000|2020-11-11 18:40:00|4214.4|4211.6|4204|4201.2|4215.2|4212.4|4203.6|4200.8|2279
1605120300000|2020-11-11 18:45:00|4203.6|4200.8|4197.4|4194.6|4205.4|4202.6|4196.4|4193.6|3105
1605120600000|2020-11-11 18:50:00|4198|4195.2|4199|4196.2|4201.5|4198.7|4193.6|4190.8|2644
1605120900000|2020-11-11 18:55:00|4200|4197.2|4189.4|4186.6|4201.4|4198.6|4185|4182.2|3599
1605121200000|2020-11-11 19:00:00|4189.6|4186.8|4193.6|4190.8|4199.4|4196.6|4185.4|4182.6|2677
1605121500000|2020-11-11 19:05:00|4193.4|4190.6|4193.6|4190.8|4195.6|4192.8|4189.4|4186.6|1807
1605121800000|2020-11-11 19:10:00|4193.4|4190.6|4198|4195.2|4200.6|4197.8|4191.4|4188.6|2253
1605122100000|2020-11-11 19:15:00|4198.4|4195.6|4195.6|4192.8|4205|4202.2|4194.4|4191.6|1793
1605122400000|2020-11-11 19:20:00|4197.6|4194.8|4185.7|4182.9|4201.6|4198.8|4183|4180.2|2881
1605122700000|2020-11-11 19:25:00|4186|4183.2|4165.4|4162.6|4191|4188.2|4155.2|4152.4|15690
1605123000000|2020-11-11 19:30:00|4166.2|4163.4|4165.7|4162.9|4173.4|4170.6|4159.4|4156.6|6184
1605123300000|2020-11-11 19:35:00|4166|4163.2|4173.4|4170.6|4174.7|4171.9|4164.4|4161.6|1211
1605123600000|2020-11-11 19:40:00|4173.7|4170.9|4172.8|4170|4174.4|4171.6|4159.4|4156.6|4344
1605123900000|2020-11-11 19:45:00|4172.9|4170.1|4171.4|4168.6|4187.2|4184.4|4168.7|4165.9|3999
1605124200000|2020-11-11 19:50:00|4172.4|4169.6|4183.1|4180.3|4183.4|4180.6|4170.7|4167.9|831
1605124500000|2020-11-11 19:55:00|4182.9|4180.1|4181.6|4178.8|4184.4|4181.6|4177.1|4174.3|1595
1605124800000|2020-11-11 20:00:00|4181.7|4178.9|4177.4|4174.6|4184.4|4181.6|4177.1|4174.3|404
1605125100000|2020-11-11 20:05:00|4177.1|4174.3|4176.7|4173.9|4179.1|4176.3|4175.1|4172.3|773
1605125400000|2020-11-11 20:10:00|4177.1|4174.3|4175.4|4172.6|4177.4|4174.6|4172.7|4169.9|786
1605125700000|2020-11-11 20:15:00|4175.2|4172.4|4174.5|4171.7|4175.6|4172.8|4173.5|4170.7|175
1605126000000|2020-11-11 20:20:00|4174.1|4171.3|4166.8|4164|4174.1|4171.3|4166.5|4163.7|2010
1605126300000|2020-11-11 20:25:00|4167.2|4164.4|4163.5|4160.7|4167.5|4164.7|4161.5|4158.7|611
1605126600000|2020-11-11 20:30:00|4164.2|4161.4|4164.5|4161.7|4166.8|4164|4160.5|4157.7|416
1605126900000|2020-11-11 20:35:00|4164.2|4161.4|4167.5|4164.7|4169.5|4166.7|4160.5|4157.7|597
1605127200000|2020-11-11 20:40:00|4167.2|4164.4|4173.5|4170.7|4175.2|4172.4|4166.9|4164.1|358
1605127500000|2020-11-11 20:45:00|4173.1|4170.3|4175.5|4172.7|4175.5|4172.7|4170.9|4168.1|200
1605127800000|2020-11-11 20:50:00|4176.2|4173.4|4178.5|4175.7|4179.5|4176.7|4176.2|4173.4|282
1605128100000|2020-11-11 20:55:00|4178.2|4175.4|4177.9|4175.1|4179.2|4176.4|4175.5|4172.7|656
1605128400000|2020-11-11 21:00:00|4178.2|4175.4|4178.5|4175.7|4182.3|4179.5|4177.2|4174.4|292
1605128700000|2020-11-11 21:05:00|4178.4|4175.6|4172.3|4169.5|4178.9|4176.1|4171.9|4169.1|638
1605129000000|2020-11-11 21:10:00|4171.9|4169.1|4175.3|4172.5|4175.3|4172.5|4171.3|4168.5|272
1605129300000|2020-11-11 21:15:00|4174.9|4172.1|4176.3|4173.5|4176.9|4174.1|4173.4|4170.6|87
1605129600000|2020-11-11 21:20:00|4176.4|4173.6|4177.5|4174.7|4178.4|4175.6|4174.9|4172.1|755
1605129900000|2020-11-11 21:25:00|4177.4|4174.6|4179.5|4176.7|4180.4|4177.6|4176.3|4173.5|356
1605130200000|2020-11-11 21:30:00|4179.9|4177.1|4183|4180.2|4183.5|4180.7|4177.9|4173.4|602
1605130500000|2020-11-11 21:35:00|4182.9|4180.1|4186.9|4184.1|4187.5|4184.7|4182.5|4179.7|171
1605130800000|2020-11-11 21:40:00|4187|4184.2|4181.9|4179.1|4187|4184.2|4181.9|4179.1|174
1605131100000|2020-11-11 21:45:00|4182|4179.2|4177.9|4175.1|4184.5|4181.7|4176.5|4173.7|278
1605131400000|2020-11-11 21:50:00|4177.5|4174.7|4170.9|4168.1|4179.5|4176.7|4170.9|4168.1|442
1605131700000|2020-11-11 21:55:00|4171|4168.2|4164.8|4162|4171.5|4168.7|4163.9|4161.1|648
1605135600000|2020-11-11 23:00:00|4170.9|4168.1|4187.4|4184.6|4187.4|4184.6|4170.7|4167.9|719
1605135900000|2020-11-11 23:05:00|4187.6|4184.8|4178.9|4176.1|4187.9|4185.1|4175.8|4173|217
1605136200000|2020-11-11 23:10:00|4178.8|4176|4178.9|4176.1|4181.9|4179.1|4177.9|4175.1|66
1605136500000|2020-11-11 23:15:00|4179.1|4176.3|4181|4178.2|4183.2|4180.4|4177.9|4175.1|159
1605136800000|2020-11-11 23:20:00|4180.8|4178|4186|4183.2|4191.6|4188.8|4180.5|4177.7|284
1605137100000|2020-11-11 23:25:00|4185.6|4182.8|4182|4179.2|4186.8|4184|4182|4179.2|97
1605137400000|2020-11-11 23:30:00|4181.3|4178.5|4187.8|4185|4187.8|4185|4180.8|4178|106
1605137700000|2020-11-11 23:35:00|4187.7|4184.9|4186.4|4183.6|4188.4|4185.6|4185|4182.2|94
1605138000000|2020-11-11 23:40:00|4186|4183.2|4185|4182.2|4186.6|4183.8|4184.6|4181.8|103
1605138300000|2020-11-11 23:45:00|4184.6|4181.8|4184.4|4181.6|4185.7|4182.9|4184|4181.2|103
1605138600000|2020-11-11 23:50:00|4184.6|4181.8|4179|4176.2|4185|4182.2|4178|4175.2|128
1605138900000|2020-11-11 23:55:00|4178.6|4175.8|4177.4|4174.6|4180.6|4177.8|4175.4|4172.6|85
1605139200000|2020-11-12 00:00:00|4176.6|4173.8|4169|4166.2|4177.2|4174.4|4166.4|4163.6|647
1605139500000|2020-11-12 00:05:00|4169.2|4166.4|4173.6|4170.8|4175|4172.2|4169|4166.2|169
1605139800000|2020-11-12 00:10:00|4174|4171.2|4174.6|4171.8|4174.9|4172.1|4172|4169.2|142
1605140100000|2020-11-12 00:15:00|4174.4|4171.6|4170|4167.2|4175.5|4172.7|4168.1|4165.3|159
1605140400000|2020-11-12 00:20:00|4170.1|4167.3|4164|4161.2|4172|4169.2|4162.1|4159.3|352
1605140700000|2020-11-12 00:25:00|4163.8|4161|4165.1|4162.3|4166.6|4163.8|4163|4160.2|148
1605141000000|2020-11-12 00:30:00|4165|4162.2|4167.6|4164.8|4167.6|4164.8|4164|4161.2|82
1605141300000|2020-11-12 00:35:00|4167.5|4164.7|4172.6|4169.8|4176.6|4173.8|4165.5|4162.7|281
1605141600000|2020-11-12 00:40:00|4173|4170.2|4174.6|4171.8|4177|4174.2|4173|4170.2|103
1605141900000|2020-11-12 00:45:00|4175|4172.2|4178|4175.2|4178.1|4175.3|4171.6|4168.8|197
1605142200000|2020-11-12 00:50:00|4177.9|4175.1|4172|4169.2|4179.1|4176.3|4170.6|4167.8|118
1605142500000|2020-11-12 00:55:00|4171.9|4169.1|4166.6|4163.8|4171.9|4169.1|4163.9|4161.1|239
1605142800000|2020-11-12 01:00:00|4166.4|4163.6|4185|4182.2|4187.6|4184.8|4151.6|4148.8|2125
1605143100000|2020-11-12 01:05:00|4184.8|4182|4198.6|4195.8|4199|4196.2|4181|4178.2|1228
1605143400000|2020-11-12 01:10:00|4198.1|4195.3|4200|4197.2|4203|4200.2|4191.4|4188.6|900
1605143700000|2020-11-12 01:15:00|4200.5|4197.7|4210|4207.2|4210.6|4207.8|4200.5|4197.7|1014
1605144000000|2020-11-12 01:20:00|4209.4|4206.6|4205|4202.2|4211.8|4209|4203.4|4200.6|518
1605144300000|2020-11-12 01:25:00|4204.9|4202.1|4205|4202.2|4208|4205.2|4198.4|4195.6|386
1605144600000|2020-11-12 01:30:00|4204.5|4201.7|4200|4197.2|4205|4202.2|4199|4196.2|319
1605144900000|2020-11-12 01:35:00|4200.3|4197.5|4190.2|4187.4|4201|4198.2|4190|4187.2|386
1605145200000|2020-11-12 01:40:00|4190|4187.2|4191|4188.2|4196|4193.2|4190|4187.2|255
1605145500000|2020-11-12 01:45:00|4191.2|4188.4|4197|4194.2|4200.4|4197.6|4191|4188.2|320
1605145800000|2020-11-12 01:50:00|4197.7|4194.9|4188.9|4186.1|4200|4197.2|4188.4|4185.6|332
1605146100000|2020-11-12 01:55:00|4189.1|4186.3|4196.1|4193.3|4196.4|4193.6|4188.4|4185.6|209
1605146400000|2020-11-12 02:00:00|4196.9|4194.1|4195.1|4192.3|4198.1|4195.3|4194.7|4191.9|165
1605146700000|2020-11-12 02:05:00|4194.1|4191.3|4195.1|4192.3|4196.1|4193.3|4192.4|4189.6|210
1605147000000|2020-11-12 02:10:00|4195.2|4192.4|4197.1|4194.3|4198.7|4195.9|4195.1|4192.3|231
1605147300000|2020-11-12 02:15:00|4196.7|4193.9|4183.1|4180.3|4197.1|4194.3|4183.1|4180.3|381
1605147600000|2020-11-12 02:20:00|4183.7|4180.9|4189.1|4186.3|4190.7|4187.9|4183.1|4180.3|250
1605147900000|2020-11-12 02:25:00|4188.7|4185.9|4190.1|4187.3|4193.1|4190.3|4188.7|4185.9|207
1605148200000|2020-11-12 02:30:00|4190.2|4187.4|4196.1|4193.3|4196.1|4193.3|4190.2|4187.4|260
1605148500000|2020-11-12 02:35:00|4195.7|4192.9|4194.1|4191.3|4198.5|4195.7|4192.1|4189.3|198
1605148800000|2020-11-12 02:40:00|4194.3|4191.5|4200.1|4197.3|4201.6|4198.8|4194.1|4191.3|197
1605149100000|2020-11-12 02:45:00|4199.1|4196.3|4205.1|4202.3|4206.1|4203.3|4196.7|4193.9|395
1605149400000|2020-11-12 02:50:00|4204.7|4201.9|4213.1|4210.3|4213.5|4210.7|4202.2|4199.4|426
1605149700000|2020-11-12 02:55:00|4212.7|4209.9|4210.6|4207.8|4216.1|4213.3|4209.1|4206.3|480
1605150000000|2020-11-12 03:00:00|4210.5|4207.7|4211.7|4208.9|4217.1|4214.3|4205.6|4202.8|468
1605150300000|2020-11-12 03:05:00|4212.1|4209.3|4207.1|4204.3|4213.1|4210.3|4206.5|4203.7|282
1605150600000|2020-11-12 03:10:00|4207.3|4204.5|4203.1|4200.3|4209.1|4206.3|4201.7|4198.9|265
1605150900000|2020-11-12 03:15:00|4202.7|4199.9|4209.1|4206.3|4209.7|4206.9|4202.1|4199.3|293
1605151200000|2020-11-12 03:20:00|4208.7|4205.9|4205.1|4202.3|4209.7|4206.9|4204.1|4201.3|185
1605151500000|2020-11-12 03:25:00|4204.7|4201.9|4204.7|4201.9|4208.3|4205.5|4203.5|4200.7|239
1605151800000|2020-11-12 03:30:00|4204.6|4201.8|4192.7|4189.9|4204.6|4201.8|4191.1|4188.3|682
1605152100000|2020-11-12 03:35:00|4193.1|4190.3|4188.7|4185.9|4193.7|4190.9|4185.7|4182.9|565
1605152400000|2020-11-12 03:40:00|4189.1|4186.3|4189.7|4186.9|4192.3|4189.5|4188.7|4185.9|296
1605152700000|2020-11-12 03:45:00|4189.5|4186.7|4185.1|4182.3|4190.1|4187.3|4184.6|4181.8|239
1605153000000|2020-11-12 03:50:00|4184.7|4181.9|4186.1|4183.3|4187.6|4184.8|4184.7|4181.9|170
1605153300000|2020-11-12 03:55:00|4185.7|4182.9|4175.7|4172.9|4188.1|4185.3|4175.1|4172.3|465
1605153600000|2020-11-12 04:00:00|4175.9|4173.1|4179.1|4176.3|4182.1|4179.3|4175.9|4173.1|345
1605153900000|2020-11-12 04:05:00|4178.5|4175.7|4179.7|4176.9|4181.1|4178.3|4177.7|4174.9|118
1605154200000|2020-11-12 04:10:00|4180.1|4177.3|4180.1|4177.3|4183.7|4180.9|4179.7|4176.9|121
1605154500000|2020-11-12 04:15:00|4179.8|4177|4180.8|4178|4182.5|4179.7|4179.1|4176.3|103
1605154800000|2020-11-12 04:20:00|4180.6|4177.8|4180.8|4178|4181.8|4179|4180.1|4177.3|95
1605155100000|2020-11-12 04:25:00|4180.4|4177.6|4179.2|4176.4|4181.1|4178.3|4178.5|4175.7|100
1605155400000|2020-11-12 04:30:00|4178.8|4176|4178.8|4176|4179.8|4177|4178.8|4176|35
1605155700000|2020-11-12 04:35:00|4179.2|4176.4|4178.8|4176|4179.8|4177|4178.8|4176|98
1605156000000|2020-11-12 04:40:00|4179.3|4176.5|4179.8|4177|4179.8|4177|4178.8|4176|128
1605156300000|2020-11-12 04:45:00|4179.6|4176.8|4178.8|4176|4179.8|4177|4178.8|4176|72
1605156600000|2020-11-12 04:50:00|4178.7|4175.9|4169.8|4167|4178.8|4176|4168.2|4165.4|696
1605156900000|2020-11-12 04:55:00|4169.7|4166.9|4170.8|4168|4171.8|4169|4166.8|4164|332
1605157200000|2020-11-12 05:00:00|4171.2|4168.4|4172.2|4169.4|4174.7|4171.9|4168.8|4166|241
1605157500000|2020-11-12 05:05:00|4172.8|4170|4185.6|4182.8|4187.6|4184.8|4172.8|4170|611
1605157800000|2020-11-12 05:10:00|4185.7|4182.9|4185.2|4182.4|4188.6|4185.8|4184.1|4181.3|330
1605158100000|2020-11-12 05:15:00|4184.7|4181.9|4183.6|4180.8|4185.2|4182.4|4181.2|4178.4|135
1605158400000|2020-11-12 05:20:00|4183.2|4180.4|4183.6|4180.8|4184.2|4181.4|4180.2|4177.4|157
1605158700000|2020-11-12 05:25:00|4183.2|4180.4|4190.2|4187.4|4190.8|4188|4179.2|4176.4|336
1605159000000|2020-11-12 05:30:00|4189.8|4187|4180.2|4177.4|4190.2|4187.4|4178.2|4175.4|490
1605159300000|2020-11-12 05:35:00|4180.6|4177.8|4173.8|4171|4181.7|4178.9|4172.8|4170|408
1605159600000|2020-11-12 05:40:00|4174.8|4172|4168.8|4166|4175.2|4172.4|4168.8|4166|423
1605159900000|2020-11-12 05:45:00|4169.6|4166.8|4173.8|4171|4173.8|4171|4165.2|4162.4|443
1605160200000|2020-11-12 05:50:00|4173.7|4170.9|4181.6|4178.8|4183.1|4180.3|4172.8|4170|345
1605160500000|2020-11-12 05:55:00|4181.2|4178.4|4174.2|4171.4|4181.2|4178.4|4173.8|4171|278
1605160800000|2020-11-12 06:00:00|4174|4171.2|4173.8|4171|4180.2|4177.4|4172.8|4170|324
1605161100000|2020-11-12 06:05:00|4173.7|4170.9|4171.2|4168.4|4175.3|4172.5|4170.3|4167.5|134
1605161400000|2020-11-12 06:10:00|4170.8|4168|4158.3|4155.5|4171.8|4169|4157.7|4154.9|489
1605161700000|2020-11-12 06:15:00|4158.8|4156|4152.7|4149.9|4162.2|4159.4|4151.6|4148.8|899
1605162000000|2020-11-12 06:20:00|4152.6|4149.8|4144.8|4142|4153.2|4150.4|4140.6|4137.8|1230
1605162300000|2020-11-12 06:25:00|4145.6|4142.8|4143.2|4140.4|4149.6|4146.8|4142.2|4139.4|470
1605162600000|2020-11-12 06:30:00|4143.6|4140.8|4151.2|4148.4|4153.2|4150.4|4142.2|4139.4|448
1605162900000|2020-11-12 06:35:00|4150.8|4148|4152.2|4149.4|4155.7|4152.9|4148.6|4145.8|423
1605163200000|2020-11-12 06:40:00|4151.8|4149|4156.7|4153.9|4156.8|4154|4150.2|4147.4|401
1605163500000|2020-11-12 06:45:00|4156.3|4153.5|4159.2|4156.4|4165.6|4162.8|4155.8|4153|760
1605163800000|2020-11-12 06:50:00|4158.8|4156|4157.2|4154.4|4159.6|4156.8|4154.2|4151.4|442
1605164100000|2020-11-12 06:55:00|4157.6|4154.8|4165.2|4162.4|4166.6|4163.8|4157.6|4154.8|479
1605164400000|2020-11-12 07:00:00|4165.6|4162.8|4162.2|4159.4|4166.1|4163.3|4159.7|4156.9|304
1605164700000|2020-11-12 07:05:00|4162.6|4159.8|4171.3|4168.5|4173.6|4170.8|4160.2|4157.4|581
1605165000000|2020-11-12 07:10:00|4170.9|4168.1|4170.9|4168.1|4177.6|4174.8|4168.9|4166.1|577
1605165300000|2020-11-12 07:15:00|4170.8|4168|4173.3|4170.5|4176.3|4173.5|4167.8|4165|490
1605165600000|2020-11-12 07:20:00|4172.9|4170.1|4179.3|4176.5|4179.9|4177.1|4172.3|4169.5|410
1605165900000|2020-11-12 07:25:00|4179.7|4176.9|4188.4|4185.6|4189.3|4186.5|4179.3|4176.5|637
1605166200000|2020-11-12 07:30:00|4188.9|4186.1|4186.7|4183.9|4189.8|4187|4185.7|4182.9|693
1605166500000|2020-11-12 07:35:00|4186.3|4183.5|4183.9|4181.1|4191.9|4189.1|4183.3|4180.5|542
1605166800000|2020-11-12 07:40:00|4184.3|4181.5|4177.3|4174.5|4184.3|4181.5|4175.9|4173.1|568
1605167100000|2020-11-12 07:45:00|4177.7|4174.9|4171.9|4169.1|4179.3|4176.5|4170.3|4167.5|664
1605167400000|2020-11-12 07:50:00|4171.8|4169|4175.4|4172.6|4177.9|4175.1|4171.8|4169|368
1605167700000|2020-11-12 07:55:00|4175.8|4173|4170.3|4167.5|4176.9|4174.1|4163.9|4161.1|776
1605168000000|2020-11-12 08:00:00|4169.9|4167.1|4174.3|4171.5|4175.9|4173.1|4166.3|4163.5|835
1605168300000|2020-11-12 08:05:00|4174.2|4171.4|4184.9|4182.1|4187.9|4185.1|4172.7|4169.9|1100
1605168600000|2020-11-12 08:10:00|4184.7|4181.9|4190.3|4187.5|4191.9|4189.1|4182.9|4180.1|695
1605168900000|2020-11-12 08:15:00|4190.9|4188.1|4195.9|4193.1|4197.9|4195.1|4190.3|4187.5|1199
1605169200000|2020-11-12 08:20:00|4196.3|4193.5|4187.3|4184.5|4196.9|4194.1|4184.8|4182|976
1605169500000|2020-11-12 08:25:00|4186.9|4184.1|4185.9|4183.1|4191.3|4188.5|4180.9|4178.1|1292
1605169800000|2020-11-12 08:30:00|4186.3|4183.5|4166.9|4164.1|4186.9|4184.1|4160.7|4157.9|2666
1605170100000|2020-11-12 08:35:00|4166.8|4164|4168.9|4166.1|4171.7|4168.9|4165.9|4163.1|761
1605170400000|2020-11-12 08:40:00|4169.3|4166.5|4158.9|4156.1|4169.9|4167.1|4155.9|4153.1|1064
1605170700000|2020-11-12 08:45:00|4158.7|4155.9|4155.9|4153.1|4159.3|4156.5|4149.5|4146.7|1176
1605171000000|2020-11-12 08:50:00|4156.3|4153.5|4158.3|4155.5|4158.9|4156.1|4150.9|4148.1|703
1605171300000|2020-11-12 08:55:00|4158.8|4156|4162.3|4159.5|4162.9|4160.1|4149.9|4147.1|1040
1605171600000|2020-11-12 09:00:00|4162.7|4159.9|4165.3|4162.5|4169.3|4166.5|4158.3|4155.5|1349
1605171900000|2020-11-12 09:05:00|4165.7|4162.9|4156.3|4153.5|4167.7|4164.9|4155.9|4153.1|580
1605172200000|2020-11-12 09:10:00|4156.7|4153.9|4127.7|4124.9|4157.7|4154.9|4123.9|4121.1|4045
1605172500000|2020-11-12 09:15:00|4127.9|4125.1|4136.8|4134|4141.7|4138.9|4127.9|4125.1|1210
1605172800000|2020-11-12 09:20:00|4136.7|4133.9|4145.7|4142.9|4146.7|4143.9|4132.3|4129.5|787
1605173100000|2020-11-12 09:25:00|4145.8|4143|4149.7|4146.9|4150.7|4147.9|4140.9|4138.1|935
1605173400000|2020-11-12 09:30:00|4148.7|4145.9|4152.3|4149.5|4158.7|4155.9|4148.3|4145.5|1036
1605173700000|2020-11-12 09:35:00|4152|4149.2|4150.7|4147.9|4163.7|4160.9|4150.7|4147.9|913
1605174000000|2020-11-12 09:40:00|4151|4148.2|4155.7|4152.9|4156.7|4153.9|4144.3|4141.5|901
1605174300000|2020-11-12 09:45:00|4156|4153.2|4172|4169.2|4174.4|4171.6|4149.4|4146.6|1397
1605174600000|2020-11-12 09:50:00|4172.4|4169.6|4164.8|4162|4175|4172.2|4161.8|4159|1480
1605174900000|2020-11-12 09:55:00|4164.4|4161.6|4154.4|4151.6|4169|4166.2|4153.4|4150.6|770
1605175200000|2020-11-12 10:00:00|4154.9|4152.1|4162.8|4160|4164.4|4161.6|4148.4|4145.6|867
1605175500000|2020-11-12 10:05:00|4162.9|4160.1|4156.4|4153.6|4167.8|4165|4154.4|4151.6|546
1605175800000|2020-11-12 10:10:00|4155.9|4153.1|4164.9|4162.1|4166.8|4164|4155.5|4152.7|408
1605176100000|2020-11-12 10:15:00|4165|4162.2|4177|4174.2|4180|4177.2|4164|4161.2|875
1605176400000|2020-11-12 10:20:00|4176.9|4174.1|4177|4174.2|4181.4|4178.6|4174|4171.2|679
1605176700000|2020-11-12 10:25:00|4176.9|4174.1|4173|4170.2|4179.8|4177|4172.4|4169.6|408
1605177000000|2020-11-12 10:30:00|4172.8|4170|4164.4|4161.6|4173|4170.2|4161|4158.2|731
1605177300000|2020-11-12 10:35:00|4164|4161.2|4167.8|4165|4169.8|4167|4162|4159.2|405
1605177600000|2020-11-12 10:40:00|4168|4165.2|4174.4|4171.6|4176.4|4173.6|4164.8|4162|396
1605177900000|2020-11-12 10:45:00|4174.8|4172|4175|4172.2|4177.8|4175|4172.4|4169.6|238
1605178200000|2020-11-12 10:50:00|4175.4|4172.6|4174.4|4171.6|4178|4175.2|4173.4|4170.6|251
1605178500000|2020-11-12 10:55:00|4174|4171.2|4175|4172.2|4181|4178.2|4174|4171.2|599
1605178800000|2020-11-12 11:00:00|4174.9|4172.1|4172.4|4169.6|4179|4176.2|4170.4|4167.6|737
1605179100000|2020-11-12 11:05:00|4172.6|4169.8|4174.4|4171.6|4181|4178.2|4169.4|4166.6|433
1605179400000|2020-11-12 11:10:00|4174|4171.2|4185|4182.2|4187|4184.2|4171|4168.2|880
1605179700000|2020-11-12 11:15:00|4185.4|4182.6|4188.4|4185.6|4191|4188.2|4184.4|4181.6|1003
1605180000000|2020-11-12 11:20:00|4187.4|4184.6|4181|4178.2|4188.5|4185.7|4178|4175.2|615
1605180300000|2020-11-12 11:25:00|4180|4177.2|4179.8|4177|4184|4181.2|4179|4176.2|498
1605180600000|2020-11-12 11:30:00|4180|4177.2|4181|4178.2|4184|4181.2|4178|4175.2|370
1605180900000|2020-11-12 11:35:00|4182|4179.2|4174|4171.2|4185|4182.2|4173.4|4170.6|526
1605181200000|2020-11-12 11:40:00|4174.4|4171.6|4177|4174.2|4179.8|4177|4174.4|4171.6|286
1605181500000|2020-11-12 11:45:00|4176.9|4174.1|4178|4175.2|4181|4178.2|4176|4173.2|189
1605181800000|2020-11-12 11:50:00|4178.4|4175.6|4170|4167.2|4182|4179.2|4168.8|4163.9|915
1605182100000|2020-11-12 11:55:00|4170.4|4167.6|4162.8|4160|4170.4|4167.6|4161.5|4158.7|1309
1605182400000|2020-11-12 12:00:00|4162.9|4160.1|4150.9|4148.1|4164|4161.2|4150.9|4148.1|1436
1605182700000|2020-11-12 12:05:00|4151|4148.2|4146.8|4144|4153.8|4151|4142.8|4140|1347
1605183000000|2020-11-12 12:10:00|4146.4|4143.6|4144.8|4142|4149.8|4147|4142.4|4139.6|1044
1605183300000|2020-11-12 12:15:00|4145.4|4142.6|4148.8|4146|4153.8|4151|4143.4|4140.6|845
1605183600000|2020-11-12 12:20:00|4148.4|4145.6|4145.1|4142.3|4150.1|4147.3|4144.1|4141.3|432
1605183900000|2020-11-12 12:25:00|4145.5|4142.7|4148.9|4146.1|4155.1|4152.3|4144.8|4142|808
1605184200000|2020-11-12 12:30:00|4149.5|4146.7|4148.1|4145.3|4151.5|4148.7|4143.9|4141.1|585
1605184500000|2020-11-12 12:35:00|4148.5|4145.7|4143.1|4140.3|4151.9|4149.1|4138.1|4135.3|626
1605184800000|2020-11-12 12:40:00|4143.5|4140.7|4144.1|4141.3|4150.1|4147.3|4136.9|4134.1|937
1605185100000|2020-11-12 12:45:00|4144|4141.2|4140.5|4137.7|4145.5|4142.7|4138.1|4135.3|499
1605185400000|2020-11-12 12:50:00|4139.5|4136.7|4133.9|4131.1|4141.9|4139.1|4133|4130.2|1050
1605185700000|2020-11-12 12:55:00|4133.5|4130.7|4132|4129.2|4136.9|4134.1|4130.9|4128.1|875
1605186000000|2020-11-12 13:00:00|4132.1|4129.3|4143.1|4140.3|4145.1|4142.3|4131.9|4129.1|1820
1605186300000|2020-11-12 13:05:00|4143.5|4140.7|4159.1|4156.3|4159.9|4157.1|4139.9|4137.1|4351
1605186600000|2020-11-12 13:10:00|4158.9|4156.1|4162.7|4159.9|4163.1|4160.3|4155.1|4152.3|3405
1605186900000|2020-11-12 13:15:00|4162.3|4159.5|4167.2|4164.4|4169.3|4166.5|4162.1|4159.3|2616
1605187200000|2020-11-12 13:20:00|4166.7|4163.9|4169.3|4166.5|4171.1|4168.3|4163.3|4160.5|1218
1605187500000|2020-11-12 13:25:00|4169.1|4166.3|4169.2|4166.4|4171.1|4168.3|4165.1|4162.3|1198
1605187800000|2020-11-12 13:30:00|4168.7|4165.9|4166.1|4163.3|4169.2|4166.4|4159.1|4156.3|1575
1605188100000|2020-11-12 13:35:00|4166.2|4163.4|4181.1|4178.3|4182.3|4179.5|4161.7|4158.9|2246
1605188400000|2020-11-12 13:40:00|4180.7|4177.9|4184.9|4182.1|4186.5|4183.7|4180.1|4177.3|3938
1605188700000|2020-11-12 13:45:00|4184.5|4181.7|4172.9|4170.1|4185.5|4182.7|4171.3|4168.5|1360
1605189000000|2020-11-12 13:50:00|4173.3|4170.5|4185.3|4182.5|4185.3|4182.5|4171.9|4169.1|895
1605189300000|2020-11-12 13:55:00|4185.4|4182.6|4186.5|4183.7|4190.5|4187.7|4180.5|4177.7|1897
1605189600000|2020-11-12 14:00:00|4186.7|4183.9|4190.9|4188.1|4193.5|4190.7|4180.3|4177.5|2383
1605189900000|2020-11-12 14:05:00|4191.3|4188.5|4189.5|4186.7|4193.5|4190.7|4182.9|4180.1|2803
1605190200000|2020-11-12 14:10:00|4190.4|4187.6|4195.5|4192.7|4200.5|4197.7|4189.9|4187.1|2947
1605190500000|2020-11-12 14:15:00|4195.4|4192.6|4196.3|4193.5|4201.2|4198.4|4191.9|4189.1|1716
1605190800000|2020-11-12 14:20:00|4196.4|4193.6|4202.5|4199.7|4206.9|4204.1|4188.5|4185.7|3559
1605191100000|2020-11-12 14:25:00|4202.4|4199.6|4205.5|4202.7|4208.5|4205.7|4200.5|4197.7|1346
1605191400000|2020-11-12 14:30:00|4205.9|4203.1|4200.3|4197.5|4208.3|4205.5|4193.3|4190.5|2704
1605191700000|2020-11-12 14:35:00|4200.6|4197.8|4202.6|4199.8|4207.6|4204.8|4195.9|4193.1|1966
1605192000000|2020-11-12 14:40:00|4202.3|4199.5|4200.6|4197.8|4204.6|4201.8|4190|4187.2|1629
1605192300000|2020-11-12 14:45:00|4201|4198.2|4205|4202.2|4210.6|4207.8|4198.4|4195.6|2126
1605192600000|2020-11-12 14:50:00|4204.6|4201.8|4216.6|4213.8|4222.4|4219.6|4195.4|4192.6|3393
1605192900000|2020-11-12 14:55:00|4216|4213.2|4222.4|4219.6|4228.4|4225.6|4215.6|4212.8|2405
1605193200000|2020-11-12 15:00:00|4223.2|4220.4|4216.6|4213.8|4229|4226.2|4214.6|4211.8|2513
1605193500000|2020-11-12 15:05:00|4216.5|4213.7|4233.5|4230.7|4235.4|4232.6|4214.6|4211.8|2429
1605193800000|2020-11-12 15:10:00|4233.6|4230.8|4233.4|4230.6|4236.4|4233.6|4224.6|4221.8|2425
1605194100000|2020-11-12 15:15:00|4232.6|4229.8|4229.6|4226.8|4234.6|4231.8|4226.4|4223.6|1704
1605194400000|2020-11-12 15:20:00|4229.4|4226.6|4220.4|4217.6|4229.6|4226.8|4216|4213.2|1878
1605194700000|2020-11-12 15:25:00|4220.6|4217.8|4224.6|4221.8|4228.6|4225.8|4220.6|4217.8|1133
1605195000000|2020-11-12 15:30:00|4224.8|4222|4230.6|4227.8|4232.6|4229.8|4222.4|4219.6|1560
1605195300000|2020-11-12 15:35:00|4231.4|4228.6|4229.5|4226.7|4234.6|4231.8|4226.5|4223.7|2283
1605195600000|2020-11-12 15:40:00|4229.4|4226.6|4230.5|4227.7|4233.4|4230.6|4223.6|4220.8|1441
1605195900000|2020-11-12 15:45:00|4230.4|4227.6|4232.6|4229.8|4233.6|4230.8|4224|4221.2|1461
1605196200000|2020-11-12 15:50:00|4233|4230.2|4237.6|4234.8|4238.6|4235.8|4231.6|4228.8|2106
1605196500000|2020-11-12 15:55:00|4237.4|4234.6|4230.5|4227.7|4240.6|4237.8|4229.6|4226.8|1967
1605196800000|2020-11-12 16:00:00|4229.5|4226.7|4170|4167.2|4230.5|4227.7|4164.6|4161.8|12179
1605197100000|2020-11-12 16:05:00|4169.8|4167|4176|4173.2|4184.4|4181.6|4166.4|4163.6|6477
1605197400000|2020-11-12 16:10:00|4175.9|4173.1|4187|4184.2|4196.5|4193.7|4173|4170.2|4467
1605197700000|2020-11-12 16:15:00|4187.4|4184.6|4203.4|4200.6|4204.4|4201.6|4187.4|4184.6|2643
1605198000000|2020-11-12 16:20:00|4203|4200.2|4200.6|4197.8|4210.4|4207.6|4196.4|4193.6|3799
1605198300000|2020-11-12 16:25:00|4201.4|4198.6|4188.1|4185.3|4201.6|4198.8|4187.4|4184.6|3952
1605198600000|2020-11-12 16:30:00|4188|4185.2|4200.4|4197.6|4203.6|4200.8|4187.6|4184.8|2136
1605198900000|2020-11-12 16:35:00|4200.6|4197.8|4197.4|4194.6|4206.6|4203.8|4195.4|4192.6|1398
1605199200000|2020-11-12 16:40:00|4197.2|4194.4|4200.4|4197.6|4202.4|4199.6|4195.4|4192.6|1389
1605199500000|2020-11-12 16:45:00|4201.2|4198.4|4219.4|4216.6|4221.4|4218.6|4201.2|4198.4|2947
1605199800000|2020-11-12 16:50:00|4219.3|4216.5|4221.4|4218.6|4231.4|4228.6|4218.4|4215.6|2586
1605200100000|2020-11-12 16:55:00|4220.6|4217.8|4230.4|4227.6|4231.4|4228.6|4219.4|4216.6|1186
1605200400000|2020-11-12 17:00:00|4230.5|4227.7|4219|4216.2|4230.5|4227.7|4217.4|4214.6|1636
1605200700000|2020-11-12 17:05:00|4219.4|4216.6|4232.4|4229.6|4234.6|4231.8|4219|4216.2|2071
1605201000000|2020-11-12 17:10:00|4232.5|4229.7|4230.4|4227.6|4232.6|4229.8|4226.4|4223.6|874
1605201300000|2020-11-12 17:15:00|4229.4|4226.6|4231.4|4228.6|4231.4|4228.6|4228.4|4225.6|737
1605201600000|2020-11-12 17:20:00|4231.5|4228.7|4232.4|4229.6|4232.4|4229.6|4229.4|4226.6|1001
1605201900000|2020-11-12 17:25:00|4231.6|4228.8|4228.5|4225.7|4233.7|4230.9|4228.4|4225.6|1401
1605202200000|2020-11-12 17:30:00|4228.6|4225.8|4219.5|4216.7|4231.7|4228.9|4218.5|4215.7|1645
1605202500000|2020-11-12 17:35:00|4218.7|4215.9|4219.5|4216.7|4222.5|4219.7|4213.7|4210.9|1449
1605202800000|2020-11-12 17:40:00|4219.7|4216.9|4214.5|4211.7|4221.6|4218.8|4210.7|4207.9|1572
1605203100000|2020-11-12 17:45:00|4213.5|4210.7|4209.1|4206.3|4217.5|4214.7|4208.5|4205.7|1369
1605203400000|2020-11-12 17:50:00|4208.7|4205.9|4217.5|4214.7|4218.5|4215.7|4202.7|4199.9|1966
1605203700000|2020-11-12 17:55:00|4217.1|4214.3|4214.5|4211.7|4218.6|4215.8|4210.1|4207.3|1304
1605204000000|2020-11-12 18:00:00|4213.6|4210.8|4209.5|4206.7|4214.9|4212.1|4206.5|4203.7|1211
1605204300000|2020-11-12 18:05:00|4208.5|4205.7|4207.5|4204.7|4210.5|4207.7|4205.5|4202.7|867
1605204600000|2020-11-12 18:10:00|4208.5|4205.7|4210.1|4207.3|4213.5|4210.7|4201.7|4198.9|1659
1605204900000|2020-11-12 18:15:00|4209.7|4206.9|4198.1|4195.3|4209.7|4206.9|4195.5|4192.7|1631
1605205200000|2020-11-12 18:20:00|4198.5|4195.7|4202.6|4199.8|4207.7|4204.9|4198.5|4195.7|1117
1605205500000|2020-11-12 18:25:00|4203.1|4200.3|4187.5|4184.7|4204.6|4201.8|4187.5|4184.7|2015
1605205800000|2020-11-12 18:30:00|4187.7|4184.9|4193.5|4190.7|4199.9|4197.1|4187.5|4184.7|2496
1605206100000|2020-11-12 18:35:00|4193.4|4190.6|4180.3|4177.5|4193.4|4190.6|4178.9|4176.1|2380
1605206400000|2020-11-12 18:40:00|4179.9|4177.1|4179.3|4176.5|4185.3|4182.5|4178.3|4175.5|1006
1605206700000|2020-11-12 18:45:00|4178.5|4175.7|4171.5|4168.7|4180.3|4177.5|4167.5|4164.7|2216
1605207000000|2020-11-12 18:50:00|4172.3|4169.5|4166.5|4163.7|4174.5|4171.7|4165.3|4162.5|1579
1605207300000|2020-11-12 18:55:00|4166.3|4163.5|4176.3|4173.5|4178.3|4175.5|4164.9|4162.1|1563
1605207600000|2020-11-12 19:00:00|4176.4|4173.6|4176.9|4174.1|4179.5|4176.7|4173.5|4170.7|1297
1605207900000|2020-11-12 19:05:00|4177.3|4174.5|4171.4|4168.6|4179.3|4176.5|4169.5|4166.7|1696
1605208200000|2020-11-12 19:10:00|4171.9|4169.1|4156.3|4153.5|4172.9|4170.1|4153.9|4151.1|2638
1605208500000|2020-11-12 19:15:00|4156.9|4154.1|4135.3|4132.5|4158.9|4156.1|4131.9|4129.1|4599
1605208800000|2020-11-12 19:20:00|4135.1|4132.3|4133.9|4131.1|4138.3|4135.5|4130.3|4127.5|5013
1605209100000|2020-11-12 19:25:00|4133.8|4131|4132.1|4129.3|4145.1|4142.3|4129.3|4126.5|13588
1605209400000|2020-11-12 19:30:00|4132.3|4129.5|4132.1|4129.3|4139.1|4136.3|4129.3|4126.5|3417
1605209700000|2020-11-12 19:35:00|4131.7|4128.9|4125.1|4122.3|4134.1|4131.3|4121.1|4118.3|2403
1605210000000|2020-11-12 19:40:00|4124.7|4121.9|4122.1|4119.3|4125.1|4122.3|4118.3|4115.5|1145
1605210300000|2020-11-12 19:45:00|4121.7|4118.9|4117.1|4114.3|4121.7|4118.9|4117.1|4113.9|1295
1605210600000|2020-11-12 19:50:00|4117.2|4114.4|4113.1|4110.3|4118.1|4115.3|4112.1|4109.3|1006
1605210900000|2020-11-12 19:55:00|4112.7|4109.9|4123.1|4120.3|4126.1|4123.3|4112.1|4109.3|2003
1605211200000|2020-11-12 20:00:00|4123.2|4120.4|4119.1|4116.3|4124.1|4121.3|4118.6|4115.8|716
1605211500000|2020-11-12 20:05:00|4118.6|4115.8|4118.2|4115.4|4120.2|4117.4|4118.1|4115.3|463
1605211800000|2020-11-12 20:10:00|4119.2|4116.4|4124.8|4122|4125.2|4122.4|4119.2|4116.4|827
1605212100000|2020-11-12 20:15:00|4124.6|4121.8|4130.2|4127.4|4133.3|4130.5|4123.2|4120.4|1418
1605212400000|2020-11-12 20:20:00|4129.8|4127|4128.2|4125.4|4131.2|4128.4|4126.4|4123.6|623
1605212700000|2020-11-12 20:25:00|4129.2|4126.4|4125.2|4122.4|4129.2|4126.4|4124.4|4121.6|404
1605213000000|2020-11-12 20:30:00|4125.3|4122.5|4122.2|4119.4|4126.2|4123.4|4121.2|4118.4|581
1605213300000|2020-11-12 20:35:00|4121.2|4118.4|4122.2|4119.4|4123.2|4120.4|4120.2|4117.4|295
1605213600000|2020-11-12 20:40:00|4122.3|4119.5|4119.2|4116.4|4122.4|4119.6|4118.8|4116|329
1605213900000|2020-11-12 20:45:00|4118.8|4116|4118.2|4115.4|4125.2|4122.4|4116.3|4113.5|771
1605214200000|2020-11-12 20:50:00|4118.4|4115.6|4119.9|4117.1|4126.7|4123.9|4118.2|4115.4|403
1605214500000|2020-11-12 20:55:00|4120.3|4117.5|4122.3|4119.5|4124|4121.2|4116.2|4113.4|780
1605214800000|2020-11-12 21:00:00|4122.4|4119.6|4124.4|4121.6|4125.4|4122.6|4117.8|4115|515
1605215100000|2020-11-12 21:05:00|4124.8|4122|4129.8|4127|4131.2|4128.4|4121.8|4119|491
1605215400000|2020-11-12 21:10:00|4129.9|4127.1|4129.8|4127|4136.2|4133.4|4128.4|4125.6|596
1605215700000|2020-11-12 21:15:00|4129.4|4126.6|4124.8|4122|4131.2|4128.4|4124.2|4121.4|254
1605216000000|2020-11-12 21:20:00|4125.2|4122.4|4127.3|4124.5|4127.4|4124.6|4123.8|4121|197
1605216300000|2020-11-12 21:25:00|4127.2|4124.4|4124.2|4121.4|4127.3|4124.5|4123.2|4120.4|268
1605216600000|2020-11-12 21:30:00|4123.8|4121|4124.8|4122|4126.2|4123.4|4123.8|4121|360
1605216900000|2020-11-12 21:35:00|4125.2|4122.4|4122.2|4119.4|4126.2|4123.4|4120.2|4117.4|305
1605217200000|2020-11-12 21:40:00|4121.8|4119|4121.8|4119|4122.8|4120|4119.2|4116.4|376
1605217500000|2020-11-12 21:45:00|4121.4|4118.6|4116.2|4113.4|4123.2|4120.4|4114.2|4111.4|1154
1605217800000|2020-11-12 21:50:00|4116.4|4113.6|4120.2|4117.4|4121.3|4118.5|4116.2|4113.4|229
1605218100000|2020-11-12 21:55:00|4119.8|4117|4116.8|4114|4119.8|4117|4114.2|4111.4|807
1605222000000|2020-11-12 23:00:00|4117.9|4115.1|4109.9|4107.1|4117.9|4115.1|4107|4104.2|442
1605222300000|2020-11-12 23:05:00|4110.4|4107.6|4104.8|4102|4111.9|4109.1|4104.8|4102|340
1605222600000|2020-11-12 23:10:00|4104.9|4102.1|4102.9|4100.1|4106.9|4104.1|4102.5|4099.7|268
1605222900000|2020-11-12 23:15:00|4103|4100.2|4090|4087.2|4103.9|4101.1|4089.1|4086.3|1368
1605223200000|2020-11-12 23:20:00|4090.1|4087.3|4092.4|4089.6|4096.5|4093.7|4089.6|4086.8|223
1605223500000|2020-11-12 23:25:00|4092.3|4089.5|4086.3|4083.5|4092.4|4089.6|4086.3|4083.5|257
1605223800000|2020-11-12 23:30:00|4086.5|4083.7|4089|4086.2|4091.9|4089.1|4086.5|4083.7|237
1605224100000|2020-11-12 23:35:00|4089.5|4086.7|4092.9|4090.1|4095.5|4092.7|4089|4086.2|169
1605224400000|2020-11-12 23:40:00|4092.5|4089.7|4101.3|4098.5|4102.3|4099.5|4092.5|4089.7|211
1605224700000|2020-11-12 23:45:00|4101.5|4098.7|4096.5|4093.7|4102.9|4100.1|4095.3|4092.5|240
1605225000000|2020-11-12 23:50:00|4096.1|4093.3|4095.5|4092.7|4097.3|4094.5|4093.3|4090.5|102
1605225300000|2020-11-12 23:55:00|4095.9|4093.1|4098.9|4096.1|4098.9|4096.1|4095.9|4093.1|63
1605225600000|2020-11-13 00:00:00|4099.1|4096.3|4091.3|4088.5|4099.9|4097.1|4090.3|4087.5|357
1605225900000|2020-11-13 00:05:00|4090.9|4088.1|4091.3|4088.5|4091.3|4088.5|4087.8|4085|168
1605226200000|2020-11-13 00:10:00|4091.4|4088.6|4093.5|4090.7|4093.5|4090.7|4089.9|4087.1|238
1605226500000|2020-11-13 00:15:00|4094.3|4091.5|4092.9|4090.1|4094.9|4092.1|4092.4|4089.6|103
1605226800000|2020-11-13 00:20:00|4093.1|4090.3|4089|4086.2|4094.5|4091.7|4087.8|4085|230
1605227100000|2020-11-13 00:25:00|4089.4|4086.6|4092.7|4089.9|4093.3|4090.5|4088.9|4086.1|714
1605227400000|2020-11-13 00:30:00|4092.8|4090|4090.7|4087.9|4093.3|4090.5|4090.7|4087.9|49
1605227700000|2020-11-13 00:35:00|4090.3|4087.5|4081.8|4079|4090.7|4087.9|4080.2|4077.4|581
1605228000000|2020-11-13 00:40:00|4081.9|4079.1|4079.3|4076.5|4085.3|4082.5|4077.1|4074.3|355
1605228300000|2020-11-13 00:45:00|4079.9|4077.1|4080.3|4077.5|4080.3|4077.5|4077.7|4074.9|180
1605228600000|2020-11-13 00:50:00|4079.5|4076.7|4079.7|4076.9|4080.3|4077.5|4078.7|4075.9|177
1605228900000|2020-11-13 00:55:00|4079.3|4076.5|4076.7|4073.9|4080.3|4077.5|4076.3|4073.5|186
1605229200000|2020-11-13 01:00:00|4076.9|4074.1|4086.9|4084.1|4097.4|4094.6|4076.9|4074.1|2758
1605229500000|2020-11-13 01:05:00|4085.9|4083.1|4094.9|4092.1|4100.3|4097.5|4084.9|4082.1|874
1605229800000|2020-11-13 01:10:00|4095.3|4092.5|4095.3|4092.5|4096.3|4093.5|4091.3|4088.5|352
1605230100000|2020-11-13 01:15:00|4094.8|4092|4101.9|4099.1|4102.4|4099.6|4092.9|4090.1|621
1605230400000|2020-11-13 01:20:00|4101.4|4098.6|4093|4090.2|4101.9|4099.1|4090.5|4087.7|290
1605230700000|2020-11-13 01:25:00|4092.8|4090|4092.4|4089.6|4096.8|4094|4088.5|4085.7|568
1605231000000|2020-11-13 01:30:00|4092|4089.2|4091.4|4088.6|4093.4|4090.6|4087.4|4084.6|806
1605231300000|2020-11-13 01:35:00|4090.8|4088|4085.4|4082.6|4093.4|4090.6|4083.2|4080.4|316
1605231600000|2020-11-13 01:40:00|4085.3|4082.5|4086.4|4083.6|4090.2|4087.4|4083.8|4081|254
1605231900000|2020-11-13 01:45:00|4086|4083.2|4088.9|4086.1|4090.8|4088|4083.4|4080.6|191
1605232200000|2020-11-13 01:50:00|4088.8|4086|4081.8|4079|4088.8|4086|4080.4|4077.6|226
1605232500000|2020-11-13 01:55:00|4081.4|4078.6|4073.4|4070.6|4082.4|4079.6|4070.4|4067.6|691
1605232800000|2020-11-13 02:00:00|4072.8|4070|4064.8|4062|4075.4|4072.6|4064.4|4061.6|467
1605233100000|2020-11-13 02:05:00|4064.4|4061.6|4070.9|4068.1|4072.4|4069.6|4061.2|4058.4|743
1605233400000|2020-11-13 02:10:00|4070.8|4068|4069.3|4066.5|4077.4|4074.6|4068.8|4066|513
1605233700000|2020-11-13 02:15:00|4069.4|4066.6|4050.4|4047.6|4069.8|4067|4050.4|4047.6|1350
1605234000000|2020-11-13 02:20:00|4050.8|4048|4055.8|4053|4057.4|4054.6|4050.8|4048|322
1605234300000|2020-11-13 02:25:00|4055.4|4052.6|4054.8|4052|4057.8|4055|4050.4|4047.6|308
1605234600000|2020-11-13 02:30:00|4054.4|4051.6|4050.8|4048|4055.4|4052.6|4047.2|4044.4|572
1605234900000|2020-11-13 02:35:00|4050.9|4048.1|4054.8|4052|4055.4|4052.6|4048.4|4045.6|182
1605235200000|2020-11-13 02:40:00|4054.4|4051.6|4051.4|4048.6|4056.8|4054|4049.4|4046.6|345
1605235500000|2020-11-13 02:45:00|4051.8|4049|4052.2|4049.4|4053.4|4050.6|4048.2|4045.4|316
1605235800000|2020-11-13 02:50:00|4052.4|4049.6|4051.3|4048.5|4055.2|4052.4|4049.8|4047|169
1605236100000|2020-11-13 02:55:00|4051.4|4048.6|4042.3|4039.5|4052.2|4049.4|4042.2|4039.4|662
1605236400000|2020-11-13 03:00:00|4042.7|4039.9|4053.9|4051.1|4054.4|4051.6|4042.2|4039.4|431
1605236700000|2020-11-13 03:05:00|4054.4|4051.6|4053.8|4051|4054.4|4051.6|4049.4|4046.6|436
1605237000000|2020-11-13 03:10:00|4053.4|4050.6|4051.2|4048.4|4054.2|4051.4|4051.1|4048.3|277
1605237300000|2020-11-13 03:15:00|4050.7|4047.9|4050.2|4047.4|4051.2|4048.4|4048.2|4045.4|257
1605237600000|2020-11-13 03:20:00|4050.4|4047.6|4053.4|4050.6|4053.8|4051|4049.8|4047|142
1605237900000|2020-11-13 03:25:00|4053.3|4050.5|4051.8|4049|4054.4|4051.6|4050.4|4047.6|242
1605238200000|2020-11-13 03:30:00|4051.4|4048.6|4056.4|4053.6|4056.4|4053.6|4049.2|4046.4|222
1605238500000|2020-11-13 03:35:00|4056.8|4054|4063.3|4060.5|4064.1|4061.3|4055.8|4053|570
1605238800000|2020-11-13 03:40:00|4063.4|4060.6|4064.4|4061.6|4068.4|4065.6|4063.3|4060.5|345
1605239100000|2020-11-13 03:45:00|4064.3|4061.5|4062.3|4059.5|4066.4|4063.6|4061.9|4059.1|180
1605239400000|2020-11-13 03:50:00|4062.9|4060.1|4057.4|4054.6|4064.4|4061.6|4057.3|4054.5|272
1605239700000|2020-11-13 03:55:00|4056.9|4054.1|4061.9|4059.1|4061.9|4059.1|4056.9|4054.1|351
1605240000000|2020-11-13 04:00:00|4061.5|4058.7|4060.5|4057.7|4065.5|4062.7|4060.3|4057.5|197
1605240300000|2020-11-13 04:05:00|4059.4|4056.6|4062.5|4059.7|4062.9|4060.1|4058.5|4055.7|97
1605240600000|2020-11-13 04:10:00|4062.4|4059.6|4058.9|4056.1|4063.3|4060.5|4058.5|4055.7|75
1605240900000|2020-11-13 04:15:00|4059.3|4056.5|4060.9|4058.1|4061.9|4059.1|4059.3|4056.5|63
1605241200000|2020-11-13 04:20:00|4060.5|4057.7|4058.9|4056.1|4061.4|4058.6|4058.3|4055.5|131
1605241500000|2020-11-13 04:25:00|4058.5|4055.7|4061.9|4059.1|4062.3|4059.5|4057.9|4055.1|50
1605241800000|2020-11-13 04:30:00|4061.5|4058.7|4063.4|4060.6|4064.5|4061.7|4061.3|4058.5|651
1605242100000|2020-11-13 04:35:00|4063.5|4060.7|4065.5|4062.7|4065.5|4062.7|4061.9|4059.1|870
1605242400000|2020-11-13 04:40:00|4065.9|4063.1|4060.9|4058.1|4066.3|4063.5|4060.5|4057.7|130
1605242700000|2020-11-13 04:45:00|4061.3|4058.5|4066|4063.2|4067.5|4064.7|4060.5|4057.7|141
1605243000000|2020-11-13 04:50:00|4066.1|4063.3|4068.5|4065.7|4070.5|4067.7|4064.7|4061.9|313
1605243300000|2020-11-13 04:55:00|4068.1|4065.3|4070.5|4067.7|4070.5|4067.7|4067.5|4064.7|127
1605243600000|2020-11-13 05:00:00|4070.1|4067.3|4068.1|4065.3|4070.5|4067.7|4065.5|4062.7|129
1605243900000|2020-11-13 05:05:00|4068|4065.2|4067.5|4064.7|4068.5|4065.7|4066.1|4063.3|92
1605244200000|2020-11-13 05:10:00|4067|4064.2|4062.5|4059.7|4067.1|4064.3|4062.1|4059.3|158
1605244500000|2020-11-13 05:15:00|4062.9|4060.1|4065.5|4062.7|4066.5|4063.7|4062.5|4059.7|133
1605244800000|2020-11-13 05:20:00|4065.3|4062.5|4062.4|4059.6|4065.3|4062.5|4061.5|4058.7|188
1605245100000|2020-11-13 05:25:00|4062.3|4059.5|4065.5|4062.7|4065.5|4062.7|4059.9|4057.1|148
1605245400000|2020-11-13 05:30:00|4065.3|4062.5|4063.5|4060.7|4065.5|4062.7|4062.4|4059.6|112
1605245700000|2020-11-13 05:35:00|4064.3|4061.5|4061.1|4058.3|4065.5|4062.7|4061.1|4058.3|139
1605246000000|2020-11-13 05:40:00|4061|4058.2|4061.5|4058.7|4062.6|4059.8|4060.5|4057.7|95
1605246300000|2020-11-13 05:45:00|4061.1|4058.3|4058.5|4055.7|4063.5|4060.7|4057.5|4054.7|237
1605246600000|2020-11-13 05:50:00|4058.6|4055.8|4063.7|4060.9|4065.5|4062.7|4058.5|4055.7|279
1605246900000|2020-11-13 05:55:00|4064.1|4061.3|4071.1|4068.3|4072.5|4069.7|4062.7|4059.9|555
1605247200000|2020-11-13 06:00:00|4071.5|4068.7|4076.5|4073.7|4076.7|4073.9|4067.5|4064.7|512
1605247500000|2020-11-13 06:05:00|4075.5|4072.7|4072.6|4069.8|4077.5|4074.7|4071.5|4068.7|359
1605247800000|2020-11-13 06:10:00|4072.7|4069.9|4073.5|4070.7|4073.5|4070.7|4071.1|4068.3|253
1605248100000|2020-11-13 06:15:00|4074|4071.2|4077|4074.2|4077|4074.2|4071.5|4068.7|175
1605248400000|2020-11-13 06:20:00|4077.7|4074.9|4077.5|4074.7|4078.7|4075.9|4075.1|4072.3|260
1605248700000|2020-11-13 06:25:00|4077.7|4074.9|4077.6|4074.8|4078.6|4075.8|4076.6|4073.8|184
1605249000000|2020-11-13 06:30:00|4077.7|4074.9|4076.6|4073.8|4079.6|4076.8|4075.6|4072.8|195
1605249300000|2020-11-13 06:35:00|4077.6|4074.8|4076.6|4073.8|4079.6|4076.8|4075.6|4072.8|172
1605249600000|2020-11-13 06:40:00|4076.7|4073.9|4078.6|4075.8|4079.6|4076.8|4076.6|4073.8|256
1605249900000|2020-11-13 06:45:00|4078.7|4075.9|4078.2|4075.4|4078.7|4075.9|4077.2|4074.4|122
1605250200000|2020-11-13 06:50:00|4077.7|4074.9|4071.6|4068.8|4078.2|4075.4|4070.6|4067.8|272
1605250500000|2020-11-13 06:55:00|4072|4069.2|4069.6|4066.8|4072.6|4069.8|4068.6|4065.8|187
1605250800000|2020-11-13 07:00:00|4069.2|4066.4|4065.8|4063|4070.6|4067.8|4064.6|4061.8|406
1605251100000|2020-11-13 07:05:00|4066.2|4063.4|4060.6|4057.8|4066.2|4063.4|4060.6|4057.8|395
1605251400000|2020-11-13 07:10:00|4060.2|4057.4|4060.6|4057.8|4062.6|4059.8|4057.8|4055|479
1605251700000|2020-11-13 07:15:00|4060.8|4058|4065.6|4062.8|4066.6|4063.8|4058.2|4055.4|321
1605252000000|2020-11-13 07:20:00|4066.6|4063.8|4070.6|4067.8|4075.2|4072.4|4065.6|4062.8|383
1605252300000|2020-11-13 07:25:00|4071|4068.2|4065.6|4062.8|4071.6|4068.8|4065.6|4062.8|197
1605252600000|2020-11-13 07:30:00|4065.5|4062.7|4074.4|4071.6|4077.6|4074.8|4061.4|4058.6|593
1605252900000|2020-11-13 07:35:00|4073.6|4070.8|4076.4|4073.6|4077.4|4074.6|4073|4070.2|340
1605253200000|2020-11-13 07:40:00|4076|4073.2|4072|4069.2|4077.4|4074.6|4067.6|4064.8|437
1605253500000|2020-11-13 07:45:00|4071.6|4068.8|4071.6|4068.8|4074|4071.2|4070|4067.2|234
1605253800000|2020-11-13 07:50:00|4072.4|4069.6|4062.6|4059.8|4072.6|4069.8|4062.6|4059.8|366
1605254100000|2020-11-13 07:55:00|4062.5|4059.7|4069.6|4066.8|4072|4069.2|4057.6|4054.8|712
1605254400000|2020-11-13 08:00:00|4070|4067.2|4074.6|4071.8|4082.6|4079.8|4069.4|4066.6|1145
1605254700000|2020-11-13 08:05:00|4075|4072.2|4063|4060.2|4076|4073.2|4061.4|4058.6|1078
1605255000000|2020-11-13 08:10:00|4062.6|4059.8|4068.4|4065.6|4071.4|4068.6|4061|4058.2|594
1605255300000|2020-11-13 08:15:00|4068.5|4065.7|4071.6|4068.8|4075.6|4072.8|4064.4|4061.6|571
1605255600000|2020-11-13 08:20:00|4071.5|4068.7|4078.6|4075.8|4079.6|4076.8|4070.4|4067.6|572
1605255900000|2020-11-13 08:25:00|4078.4|4075.6|4086.6|4083.8|4087.6|4084.8|4075.4|4072.6|1675
1605256200000|2020-11-13 08:30:00|4086.8|4084|4093.6|4090.8|4093.7|4090.9|4079.8|4076.2|1605
1605256500000|2020-11-13 08:35:00|4092.8|4090|4090.8|4088|4094.6|4091.8|4090.6|4087.8|782
1605256800000|2020-11-13 08:40:00|4090.6|4087.8|4087.8|4085|4093.6|4090.8|4086.2|4083.4|733
1605257100000|2020-11-13 08:45:00|4087.6|4084.8|4085.8|4083|4088.6|4085.8|4081.8|4079|751
1605257400000|2020-11-13 08:50:00|4084.8|4082|4075.8|4073|4084.8|4082|4073.6|4070.8|1011
1605257700000|2020-11-13 08:55:00|4076.2|4073.4|4080.6|4077.8|4081.6|4078.8|4068.8|4066|1529
1605258000000|2020-11-13 09:00:00|4080.7|4077.9|4080.2|4077.4|4080.8|4078|4070.7|4067.9|817
1605258300000|2020-11-13 09:05:00|4080.7|4077.9|4083.7|4080.9|4084.2|4081.4|4079.2|4076.4|549
1605258600000|2020-11-13 09:10:00|4083.2|4080.4|4080.8|4078|4084.7|4081.9|4079.8|4077|379
1605258900000|2020-11-13 09:15:00|4081|4078.2|4086.8|4084|4087.3|4084.5|4079.8|4077|631
1605259200000|2020-11-13 09:20:00|4087.3|4084.5|4093.8|4091|4095.7|4092.9|4086.8|4084|928
1605259500000|2020-11-13 09:25:00|4093.3|4090.5|4091.8|4089|4094.8|4092|4090.8|4088|355
1605259800000|2020-11-13 09:30:00|4091.7|4088.9|4090.8|4088|4094.7|4091.9|4088.3|4085.5|661
1605260100000|2020-11-13 09:35:00|4090.9|4088.1|4086.9|4084.1|4096.9|4094.1|4086.7|4083.9|636
1605260400000|2020-11-13 09:40:00|4087.3|4084.5|4083.3|4080.5|4087.3|4084.5|4081.7|4078.9|508
1605260700000|2020-11-13 09:45:00|4083.2|4080.4|4099|4096.2|4099|4096.2|4081.7|4078.9|665
1605261000000|2020-11-13 09:50:00|4099.9|4097.1|4101.8|4099|4103.9|4101.1|4092.9|4090.1|5255
1605261300000|2020-11-13 09:55:00|4101.7|4098.9|4094.9|4092.1|4104|4101.2|4092.5|4089.7|4280
1605261600000|2020-11-13 10:00:00|4095|4092.2|4094.9|4092.1|4103.9|4101.1|4094|4091.2|496
1605261900000|2020-11-13 10:05:00|4094.1|4091.3|4093.4|4090.6|4100|4097.2|4092.9|4090.1|345
1605262200000|2020-11-13 10:10:00|4093.3|4090.5|4091|4088.2|4096.1|4093.3|4089.9|4087.1|499
1605262500000|2020-11-13 10:15:00|4091.1|4088.3|4100.9|4098.1|4102.5|4099.7|4091.1|4088.3|996
1605262800000|2020-11-13 10:20:00|4101|4098.2|4098.5|4095.7|4101.9|4099.1|4096.4|4093.6|498
1605263100000|2020-11-13 10:25:00|4098.4|4095.6|4095.9|4093.1|4101.9|4099.1|4094.9|4092.1|369
1605263400000|2020-11-13 10:30:00|4095.5|4092.7|4098.9|4096.1|4101.9|4099.1|4094.9|4092.1|428
1605263700000|2020-11-13 10:35:00|4098.5|4095.7|4101.9|4099.1|4102.5|4099.7|4097.9|4095.1|262
1605264000000|2020-11-13 10:40:00|4102|4099.2|4103.9|4101.1|4104.1|4101.3|4100.5|4097.7|416
1605264300000|2020-11-13 10:45:00|4103.1|4100.3|4096.9|4094.1|4104.1|4101.3|4096.1|4093.3|471
1605264600000|2020-11-13 10:50:00|4097|4094.2|4100.9|4098.1|4103.5|4100.7|4096.5|4093.7|319
1605264900000|2020-11-13 10:55:00|4101|4098.2|4099.9|4097.1|4103.1|4100.3|4097.9|4095.1|276
1605265200000|2020-11-13 11:00:00|4099|4096.2|4087.9|4085.1|4099.5|4096.7|4087|4084.2|1710
1605265500000|2020-11-13 11:05:00|4087.5|4084.7|4084.5|4081.7|4089.5|4086.7|4082.9|4080.1|683
1605265800000|2020-11-13 11:10:00|4084.9|4082.1|4092.5|4089.7|4094|4091.2|4082.9|4080.1|871
1605266100000|2020-11-13 11:15:00|4092.1|4089.3|4093.5|4090.7|4095.5|4092.7|4089.1|4086.3|414
1605266400000|2020-11-13 11:20:00|4093.1|4090.3|4083.1|4080.3|4095.5|4092.7|4082|4079.2|1018
1605266700000|2020-11-13 11:25:00|4082.9|4080.1|4080.1|4077.3|4085.1|4082.3|4077.4|4074.6|958
1605267000000|2020-11-13 11:30:00|4079.9|4077.1|4086.1|4083.3|4088.1|4085.3|4077.1|4074.3|639
1605267300000|2020-11-13 11:35:00|4086.9|4084.1|4087.1|4084.3|4090.5|4087.7|4086.1|4083.3|249
1605267600000|2020-11-13 11:40:00|4087.5|4084.7|4086.1|4083.3|4088.1|4085.3|4085.1|4082.3|282
1605267900000|2020-11-13 11:45:00|4086|4083.2|4090.1|4087.3|4090.1|4087.3|4086|4083.2|558
1605268200000|2020-11-13 11:50:00|4090.5|4087.7|4083.1|4080.3|4091.5|4088.7|4078.1|4075.3|739
1605268500000|2020-11-13 11:55:00|4083.6|4080.8|4092.5|4089.7|4096.1|4093.3|4081.5|4078.7|725
1605268800000|2020-11-13 12:00:00|4092.1|4089.3|4076.9|4074.1|4094.1|4091.3|4076.5|4073.7|3057
1605269100000|2020-11-13 12:05:00|4077|4074.2|4071.5|4068.7|4078.5|4075.7|4070.1|4067.3|1146
1605269400000|2020-11-13 12:10:00|4072|4069.2|4072.5|4069.7|4075.1|4072.3|4070.1|4067.3|352
1605269700000|2020-11-13 12:15:00|4072.1|4069.3|4082|4079.2|4083|4080.2|4070.1|4067.3|4519
1605270000000|2020-11-13 12:20:00|4083|4080.2|4085|4082.2|4086|4083.2|4080|4077.2|407
1605270300000|2020-11-13 12:25:00|4085.8|4083|4083.5|4080.7|4088|4085.2|4081|4078.2|286
1605270600000|2020-11-13 12:30:00|4083.4|4080.6|4080.4|4077.6|4086|4083.2|4078|4075.2|355
1605270900000|2020-11-13 12:35:00|4080|4077.2|4077|4074.2|4080|4077.2|4075.9|4073.1|270
1605271200000|2020-11-13 12:40:00|4077.4|4074.6|4073|4070.2|4080|4077.2|4073|4070.2|465
1605271500000|2020-11-13 12:45:00|4072.8|4070|4074|4071.2|4075.5|4072.7|4071|4068.2|417
1605271800000|2020-11-13 12:50:00|4073.8|4071|4069|4066.2|4076|4073.2|4069|4066.2|545
1605272100000|2020-11-13 12:55:00|4068.8|4066|4060.8|4058|4068.8|4066|4059|4056.2|1274
1605272400000|2020-11-13 13:00:00|4061|4058.2|4053|4050.2|4065|4062.2|4053|4050.2|1696
1605272700000|2020-11-13 13:05:00|4053.4|4050.6|4055.9|4053.1|4058.4|4055.6|4052.8|4050|948
1605273000000|2020-11-13 13:10:00|4055.8|4053|4059.4|4056.6|4063|4060.2|4052.8|4050|1508
1605273300000|2020-11-13 13:15:00|4059.5|4056.7|4062.8|4060|4066|4063.2|4057.2|4054.4|1170
1605273600000|2020-11-13 13:20:00|4062.4|4059.6|4063|4060.2|4066|4063.2|4061|4058.2|605
1605273900000|2020-11-13 13:25:00|4063.1|4060.3|4065|4062.2|4065|4062.2|4062|4059.2|481
1605274200000|2020-11-13 13:30:00|4064.5|4061.7|4063|4060.2|4069|4066.2|4062.4|4059.6|920
1605274500000|2020-11-13 13:35:00|4062.4|4059.6|4058.9|4056.1|4063.4|4060.6|4054.8|4052|893
1605274800000|2020-11-13 13:40:00|4059|4056.2|4053.4|4050.6|4059.4|4056.6|4052.4|4049.6|806
1605275100000|2020-11-13 13:45:00|4053.8|4051|4059|4056.2|4062.8|4060|4051|4048.2|1586
1605275400000|2020-11-13 13:50:00|4058.9|4056.1|4071.6|4068.8|4072.2|4069.4|4057.9|4055.1|2626
1605275700000|2020-11-13 13:55:00|4071.2|4068.4|4084.6|4081.8|4086.2|4083.2|4071.2|4068.4|2670
1605276000000|2020-11-13 14:00:00|4084|4081.2|4103|4100.2|4104|4101.2|4083.2|4080.4|2813
1605276300000|2020-11-13 14:05:00|4102.6|4099.8|4085.6|4082.8|4107.2|4104.4|4084|4081.2|2590
1605276600000|2020-11-13 14:10:00|4086|4083.2|4083.2|4080.4|4089.2|4086.4|4079.6|4076.8|1960
1605276900000|2020-11-13 14:15:00|4084.2|4081.4|4095|4092.2|4096|4093.2|4080|4077.2|2254
1605277200000|2020-11-13 14:20:00|4095.2|4092.4|4095.6|4092.8|4098.6|4095.8|4089|4086.2|2282
1605277500000|2020-11-13 14:25:00|4096|4093.2|4100|4097.2|4103.2|4100.4|4095.2|4092.4|1789
1605277800000|2020-11-13 14:30:00|4100.1|4097.3|4089.2|4086.4|4108.2|4105.4|4088.2|4085.4|2622
1605278100000|2020-11-13 14:35:00|4089.6|4086.8|4079|4076.2|4091.6|4088.8|4077|4074.2|3008
1605278400000|2020-11-13 14:40:00|4078.9|4076.1|4085.2|4082.4|4091|4088.2|4076.2|4073.4|1232
1605278700000|2020-11-13 14:45:00|4086.2|4083.4|4081.1|4078.3|4088.2|4085.4|4075.2|4072.4|1573
1605279000000|2020-11-13 14:50:00|4081.2|4078.4|4074.2|4071.4|4082.1|4079.3|4070.2|4067.4|1998
1605279300000|2020-11-13 14:55:00|4073.4|4070.6|4069.2|4066.4|4076.2|4073.4|4068.6|4065.8|1240
1605279600000|2020-11-13 15:00:00|4069.1|4066.3|4063.5|4060.7|4074.2|4071.4|4061.9|4059.1|8550
1605279900000|2020-11-13 15:05:00|4063.9|4061.1|4073.5|4070.7|4075.1|4072.3|4061.9|4059.1|1954
1605280200000|2020-11-13 15:10:00|4073.1|4070.3|4062.9|4060.1|4075.1|4072.3|4060.1|4057.3|1627
1605280500000|2020-11-13 15:15:00|4062.5|4059.7|4055.9|4053.1|4064.9|4062.1|4046.9|4044.1|3782
1605280800000|2020-11-13 15:20:00|4056|4053.2|4059.1|4056.3|4063.9|4061.1|4053.5|4050.7|3518
1605281100000|2020-11-13 15:25:00|4059|4056.2|4065.7|4062.9|4066.1|4063.3|4056.1|4053.3|1182
1605281400000|2020-11-13 15:30:00|4066.1|4063.3|4064.1|4061.3|4071.1|4068.3|4058.1|4055.3|2635
1605281700000|2020-11-13 15:35:00|4064|4061.2|4058.1|4055.3|4068.1|4065.3|4055.1|4052.3|1497
1605282000000|2020-11-13 15:40:00|4057.5|4054.7|4056.1|4053.3|4063.1|4060.3|4054.5|4051.7|1480
1605282300000|2020-11-13 15:45:00|4055.9|4053.1|4061.3|4058.5|4065.3|4062.5|4054.5|4051.7|6383
1605282600000|2020-11-13 15:50:00|4061.1|4058.3|4051.1|4048.3|4062.7|4059.9|4050.1|4047.3|2621
1605282900000|2020-11-13 15:55:00|4051.3|4048.5|4051.2|4048.4|4053.3|4050.5|4044.1|4041.3|5551
1605283200000|2020-11-13 16:00:00|4051.1|4048.3|4048.7|4045.9|4060.3|4057.5|4048.2|4045.4|2021
1605283500000|2020-11-13 16:05:00|4049.1|4046.3|4051.1|4048.3|4058.1|4055.3|4038.1|4035.3|3764
1605283800000|2020-11-13 16:10:00|4050.7|4047.9|4049.1|4046.3|4051.3|4048.5|4038.3|4035.5|1641
1605284100000|2020-11-13 16:15:00|4049.3|4046.5|4059.1|4056.3|4059.2|4056.4|4041.3|4038.5|1896
1605284400000|2020-11-13 16:20:00|4059.3|4056.5|4067.3|4064.5|4069.1|4066.3|4053.3|4050.5|2176
1605284700000|2020-11-13 16:25:00|4067.2|4064.4|4060.7|4057.9|4068.1|4065.3|4056.2|4053.4|2352
1605285000000|2020-11-13 16:30:00|4061|4058.2|4052.3|4049.5|4062.1|4059.3|4049.3|4046.5|2203
1605285300000|2020-11-13 16:35:00|4052.2|4049.4|4048.7|4045.9|4054.3|4051.5|4048.1|4045.3|1529
1605285600000|2020-11-13 16:40:00|4049.1|4046.3|4049.2|4046.4|4052.1|4049.3|4043.3|4040.5|1161
1605285900000|2020-11-13 16:45:00|4049.1|4046.3|4053.1|4050.3|4053.3|4050.5|4047.2|4044.4|742
1605286200000|2020-11-13 16:50:00|4053.2|4050.4|4056.3|4053.5|4059.3|4056.5|4049.3|4046.5|1148
1605286500000|2020-11-13 16:55:00|4056.2|4053.4|4056.3|4053.5|4058.1|4055.3|4054.1|4051.3|745
1605286800000|2020-11-13 17:00:00|4056.2|4053.4|4065.3|4062.5|4071.3|4068.5|4056.1|4053.3|1967
1605287100000|2020-11-13 17:05:00|4066.1|4063.3|4068.3|4065.5|4070.3|4067.5|4065.3|4062.5|1688
1605287400000|2020-11-13 17:10:00|4068.7|4065.9|4068.3|4065.5|4074.3|4071.5|4066.3|4063.5|1199
1605287700000|2020-11-13 17:15:00|4068.7|4065.9|4064.3|4061.5|4069.3|4066.5|4064.3|4061.5|787
1605288000000|2020-11-13 17:20:00|4065.1|4062.3|4072.1|4069.3|4073.3|4070.5|4063.3|4060.5|1649
1605288300000|2020-11-13 17:25:00|4072.3|4069.5|4070.3|4067.5|4073.1|4070.3|4060.2|4057.4|2437
1605288600000|2020-11-13 17:30:00|4071.2|4068.4|4070.7|4067.9|4072.3|4069.5|4068.7|4065.9|785
1605288900000|2020-11-13 17:35:00|4070.3|4067.5|4069.3|4066.5|4071.2|4068.4|4062.7|4059.9|918
1605289200000|2020-11-13 17:40:00|4070.2|4067.4|4072.3|4069.5|4072.7|4069.9|4068.3|4065.5|672
1605289500000|2020-11-13 17:45:00|4071.3|4068.5|4069.3|4066.5|4072.7|4069.9|4066.3|4063.5|1298
1605289800000|2020-11-13 17:50:00|4069.2|4066.4|4065.2|4062.4|4070.3|4067.5|4060.2|4057.4|1280
1605290100000|2020-11-13 17:55:00|4064.8|4062|4061.3|4058.5|4065.3|4062.5|4057.3|4054.5|802
1605290400000|2020-11-13 18:00:00|4061.2|4058.4|4061.2|4058.4|4065.2|4062.4|4057.2|4054.4|876
1605290700000|2020-11-13 18:05:00|4061.3|4058.5|4060.2|4057.4|4064.6|4061.8|4059.2|4056.4|601
1605291000000|2020-11-13 18:10:00|4059.8|4057|4055.2|4052.4|4060.3|4057.5|4052.2|4049.4|1361
1605291300000|2020-11-13 18:15:00|4055.3|4052.5|4056.3|4053.5|4058.2|4055.4|4052.3|4049.5|776
1605291600000|2020-11-13 18:20:00|4056.2|4053.4|4058.2|4055.4|4060.2|4057.4|4052.4|4049.6|862
1605291900000|2020-11-13 18:25:00|4058|4055.2|4057.2|4054.4|4058.2|4055.4|4054.8|4052|502
1605292200000|2020-11-13 18:30:00|4057.4|4054.6|4058.4|4055.6|4059.2|4056.4|4051.2|4048.4|647
1605292500000|2020-11-13 18:35:00|4058.2|4055.4|4057.2|4054.4|4061.2|4058.4|4053.2|4050.4|2912
1605292800000|2020-11-13 18:40:00|4056.6|4053.8|4055.2|4052.4|4057.2|4054.4|4052.2|4049.4|844
1605293100000|2020-11-13 18:45:00|4054.8|4052|4052.8|4050|4057.2|4054.4|4050.2|4047.4|820
1605293400000|2020-11-13 18:50:00|4052.4|4049.6|4054.8|4052|4057.8|4055|4051.8|4049|888
1605293700000|2020-11-13 18:55:00|4055.2|4052.4|4054.8|4052|4056.2|4053.4|4052.2|4049.4|1084
1605294000000|2020-11-13 19:00:00|4054.6|4051.8|4050.2|4047.4|4056.4|4053.6|4049.2|4046.4|1127
1605294300000|2020-11-13 19:05:00|4051|4048.2|4052.8|4050|4057.2|4054.4|4047.2|4044.4|1428
1605294600000|2020-11-13 19:10:00|4053.2|4050.4|4054.2|4051.4|4054.4|4051.6|4048.2|4045.4|1206
1605294900000|2020-11-13 19:15:00|4054.3|4051.5|4057.8|4055|4062.2|4059.4|4052.2|4049.4|2250
1605295200000|2020-11-13 19:20:00|4058|4055.2|4047.8|4045|4059.3|4056.5|4045.2|4042.4|2714
1605295500000|2020-11-13 19:25:00|4048.2|4045.4|4035.4|4032.6|4048.2|4045.4|4033.6|4030.8|11531
1605295800000|2020-11-13 19:30:00|4035.6|4032.8|4044.6|4041.8|4046.6|4043.8|4035.4|4032.6|4916
1605296100000|2020-11-13 19:35:00|4045.4|4042.6|4045.6|4042.8|4047.6|4044.8|4042.4|4039.6|5131
1605296400000|2020-11-13 19:40:00|4044.7|4041.9|4046.6|4043.8|4047.6|4044.8|4042.6|4039.8|589
1605296700000|2020-11-13 19:45:00|4046.7|4043.9|4043.7|4040.9|4046.7|4043.9|4040.6|4037.8|505
1605297000000|2020-11-13 19:50:00|4044.6|4041.8|4041.6|4038.8|4045.6|4042.8|4041.2|4038.4|539
1605297300000|2020-11-13 19:55:00|4042.2|4039.4|4045.6|4042.8|4048.2|4045.4|4041.6|4038.8|584
1605297600000|2020-11-13 20:00:00|4045.2|4042.4|4044.2|4041.4|4046.2|4043.4|4043.2|4040.4|271
1605297900000|2020-11-13 20:05:00|4044.6|4041.8|4046.6|4043.8|4047.7|4044.9|4043.6|4040.8|965
1605298200000|2020-11-13 20:10:00|4046.7|4043.9|4048.6|4045.8|4048.6|4045.8|4045.6|4042.8|463
1605298500000|2020-11-13 20:15:00|4048.2|4045.4|4043.6|4040.8|4048.6|4045.8|4043.4|4040.6|1891
1605298800000|2020-11-13 20:20:00|4044|4041.2|4046.4|4043.6|4047.4|4044.6|4043.6|4040.8|1134
1605299100000|2020-11-13 20:25:00|4046.5|4043.7|4036.6|4033.8|4047|4044.2|4036.6|4033.8|882
1605299400000|2020-11-13 20:30:00|4037|4034.2|4038.6|4035.8|4041|4038.2|4036.6|4033.8|837
1605299700000|2020-11-13 20:35:00|4039|4036.2|4037.6|4034.8|4039.4|4036.6|4037.4|4034.6|339
1605300000000|2020-11-13 20:40:00|4037.5|4034.7|4035.6|4032.8|4038.6|4035.8|4033.4|4030.6|754
1605300300000|2020-11-13 20:45:00|4036|4033.2|4035.6|4032.8|4038|4035.2|4035|4032.2|277
1605300600000|2020-11-13 20:50:00|4036|4033.2|4039.5|4036.7|4041.6|4038.8|4035.6|4032.8|363
1605300900000|2020-11-13 20:55:00|4039.6|4036.8|4046.5|4043.7|4047.4|4044.6|4039.4|4036.6|754
1605301200000|2020-11-13 21:00:00|4046.6|4043.8|4042.6|4039.8|4047|4044.2|4041.9|4036.1|1384
1605301500000|2020-11-13 21:05:00|4042.1|4039.3|4042.6|4039.8|4043.6|4040.8|4039.6|4036.8|471
1605301800000|2020-11-13 21:10:00|4042.1|4039.3|4035.6|4032.8|4042.6|4039.8|4034.5|4031.7|379
1605302100000|2020-11-13 21:15:00|4036|4033.2|4037|4034.2|4037|4034.2|4034.5|4031.7|160
1605302400000|2020-11-13 21:20:00|4036.6|4033.8|4037.6|4034.8|4038.6|4035.8|4036.5|4033.7|213
1605302700000|2020-11-13 21:25:00|4037.5|4034.7|4037|4034.2|4038.6|4035.8|4035.6|4032.8|139
1605303000000|2020-11-13 21:30:00|4036.6|4033.8|4036.6|4033.8|4037.6|4034.8|4035.6|4032.8|108
1605303300000|2020-11-13 21:35:00|4037.1|4034.3|4035.6|4032.8|4037.5|4034.7|4035.5|4032.7|149
1605303600000|2020-11-13 21:40:00|4036.1|4033.3|4037.1|4034.3|4038.1|4035.3|4035.5|4032.7|160
1605303900000|2020-11-13 21:45:00|4036.6|4033.8|4032.1|4029.3|4038.6|4035.8|4030.6|4027.8|532
1605304200000|2020-11-13 21:50:00|4032.5|4029.7|4038.1|4035.3|4038.5|4035.7|4032.1|4029.3|353
1605304500000|2020-11-13 21:55:00|4038|4035.2|4036.4|4032.4|4038.1|4035.3|4033.2|4030.4|354
1605481200000|2020-11-15 23:00:00|4048.8|4046|4052.4|4049.6|4058.4|4055.6|4039.5|4036.7|914
1605481500000|2020-11-15 23:05:00|4052.9|4050.1|4055.9|4053.1|4062.9|4060.1|4052.9|4050.1|436
1605481800000|2020-11-15 23:10:00|4056.4|4053.6|4060.9|4058.1|4060.9|4058.1|4054.9|4052.1|115
1605482100000|2020-11-15 23:15:00|4059.9|4057.1|4061.9|4059.1|4064.4|4061.6|4059.4|4056.6|214
1605482400000|2020-11-15 23:20:00|4062|4059.2|4065.9|4063.1|4074.5|4070.7|4061|4058.2|468
1605482700000|2020-11-15 23:25:00|4065.4|4062.6|4061.4|4058.6|4066.4|4063.6|4060.9|4058.1|96
1605483000000|2020-11-15 23:30:00|4060.9|4058.1|4067.9|4065.1|4067.9|4065.1|4060.9|4058.1|99
1605483300000|2020-11-15 23:35:00|4068.4|4065.6|4067|4064.2|4069.9|4067.1|4066.5|4063.7|86
1605483600000|2020-11-15 23:40:00|4067.5|4064.7|4068.5|4065.7|4070|4067.2|4066.5|4063.7|110
1605483900000|2020-11-15 23:45:00|4068.9|4066.1|4068.5|4065.7|4070.4|4067.6|4067.5|4064.7|119
1605484200000|2020-11-15 23:50:00|4068.4|4065.6|4068.9|4066.1|4069.5|4066.7|4067.4|4064.6|148
1605484500000|2020-11-15 23:55:00|4068.5|4065.7|4072.5|4069.7|4076.5|4073.7|4068.5|4065.7|442
1605484800000|2020-11-16 00:00:00|4072.4|4069.6|4074.4|4071.6|4077.5|4074.7|4070.9|4068.1|517
1605485100000|2020-11-16 00:05:00|4074.9|4072.1|4071.9|4069.1|4075.9|4073.1|4070.9|4068.1|157
1605485400000|2020-11-16 00:10:00|4072|4069.2|4073.9|4071.1|4074.4|4071.6|4070.4|4067.6|229
1605485700000|2020-11-16 00:15:00|4074.4|4071.6|4075.5|4072.7|4076.4|4073.6|4070.9|4068.1|181
1605486000000|2020-11-16 00:20:00|4076|4073.2|4072.5|4069.7|4076|4073.2|4071.5|4068.7|180
1605486300000|2020-11-16 00:25:00|4072.4|4069.6|4073.4|4070.6|4075.4|4072.6|4072|4069.2|75
1605486600000|2020-11-16 00:30:00|4073|4070.2|4069.4|4066.6|4073.4|4070.6|4069.4|4066.6|103
1605486900000|2020-11-16 00:35:00|4069|4066.2|4068.4|4065.6|4069.4|4066.6|4068.4|4065.6|101
1605487200000|2020-11-16 00:40:00|4067.9|4065.1|4074|4071.2|4074.4|4071.6|4066.4|4063.6|132
1605487500000|2020-11-16 00:45:00|4073|4070.2|4073.5|4070.7|4074.5|4071.7|4073|4070.2|115
1605487800000|2020-11-16 00:50:00|4074|4071.2|4076.4|4073.6|4078.4|4075.6|4071.5|4068.7|237
1605488100000|2020-11-16 00:55:00|4076|4073.2|4079.4|4076.6|4081.4|4078.6|4075.5|4072.7|333
1605488400000|2020-11-16 01:00:00|4079|4076.2|4072.4|4069.6|4081.5|4076.6|4064.3|4060.2|1411
1605488700000|2020-11-16 01:05:00|4072.9|4070.1|4080.4|4077.6|4081.4|4078.6|4072.3|4069.5|420
1605489000000|2020-11-16 01:10:00|4080|4077.2|4072.4|4069.6|4080|4077.2|4071.9|4069.1|212
1605489300000|2020-11-16 01:15:00|4073.4|4070.6|4072.4|4069.6|4073.4|4070.6|4069.4|4066.6|156
1605489600000|2020-11-16 01:20:00|4072.3|4069.5|4086|4083.2|4088.4|4085.6|4070.4|4067.6|1045
1605489900000|2020-11-16 01:25:00|4085.9|4083.1|4086.9|4084.1|4087.5|4084.7|4083.4|4080.6|246
1605490200000|2020-11-16 01:30:00|4086.4|4083.6|4080.5|4077.7|4086.4|4083.6|4079.4|4076.6|249
1605490500000|2020-11-16 01:35:00|4080|4077.2|4081.5|4078.7|4087.5|4084.7|4080|4077.2|297
1605490800000|2020-11-16 01:40:00|4081|4078.2|4078|4075.2|4081.5|4078.7|4077.5|4074.7|171
1605491100000|2020-11-16 01:45:00|4078.5|4075.7|4074.9|4072.1|4079.5|4076.7|4071.4|4068.6|603
1605491400000|2020-11-16 01:50:00|4075.5|4072.7|4075.9|4073.1|4079.4|4076.1|4073.5|4070.7|293
1605491700000|2020-11-16 01:55:00|4075.4|4072.6|4074.9|4072.1|4079.9|4077.1|4074.4|4071.6|127
1605492000000|2020-11-16 02:00:00|4075.4|4072.6|4083.9|4081.1|4083.9|4081.1|4074.9|4072.1|399
1605492300000|2020-11-16 02:05:00|4083.5|4080.7|4082.5|4079.7|4084.5|4081.7|4082.5|4079.7|132
1605492600000|2020-11-16 02:10:00|4082|4079.2|4084|4081.2|4087|4084.2|4080|4077.2|309
1605492900000|2020-11-16 02:15:00|4083.9|4081.1|4081.6|4078.8|4084.5|4081.7|4078.5|4075.7|470
1605493200000|2020-11-16 02:20:00|4082|4079.2|4078|4075.2|4084.6|4081.8|4077.6|4074.8|189
1605493500000|2020-11-16 02:25:00|4078.5|4075.7|4082|4079.2|4083|4080.2|4078|4075.2|140
1605493800000|2020-11-16 02:30:00|4082.5|4079.7|4087.4|4084.6|4087.5|4084.7|4082|4079.2|241
1605494100000|2020-11-16 02:35:00|4086.5|4083.7|4089.5|4086.7|4093|4090.2|4086.5|4083.7|409
1605494400000|2020-11-16 02:40:00|4089|4086.2|4088.5|4085.7|4089.5|4086.7|4082.6|4079.8|369
1605494700000|2020-11-16 02:45:00|4089|4086.2|4088.5|4085.7|4089.6|4086.8|4084.1|4081.3|231
1605495000000|2020-11-16 02:50:00|4089|4086.2|4086.5|4083.7|4091.5|4088.7|4086.5|4083.7|196
1605495300000|2020-11-16 02:55:00|4086.6|4083.8|4087.5|4084.7|4090.5|4087.7|4086.5|4083.7|56
1605495600000|2020-11-16 03:00:00|4087.6|4084.8|4090.5|4087.7|4091|4088.2|4086.5|4083.7|153
1605495900000|2020-11-16 03:05:00|4091|4088.2|4093.5|4090.7|4094.6|4091.8|4090.5|4087.7|199
1605496200000|2020-11-16 03:10:00|4093.6|4090.8|4094.5|4091.7|4095.5|4092.7|4091.5|4088.7|372
1605496500000|2020-11-16 03:15:00|4094.6|4091.8|4096.5|4093.7|4098.5|4095.7|4094.1|4091.3|411
1605496800000|2020-11-16 03:20:00|4096.6|4093.8|4096.5|4093.7|4099.5|4096.7|4096|4093.2|276
1605497100000|2020-11-16 03:25:00|4096|4093.2|4090.5|4087.7|4098.5|4095.7|4090.1|4087.3|443
1605497400000|2020-11-16 03:30:00|4090.1|4087.3|4092.5|4089.7|4093.5|4090.7|4090.1|4087.3|153
1605497700000|2020-11-16 03:35:00|4093|4090.2|4094.5|4091.7|4095.1|4092.3|4092.5|4089.7|107
1605498000000|2020-11-16 03:40:00|4094|4091.2|4089.5|4086.7|4095.4|4092.6|4089.5|4086.7|121
1605498300000|2020-11-16 03:45:00|4089.6|4086.8|4087.5|4084.7|4090.5|4087.7|4084.5|4081.7|239
1605498600000|2020-11-16 03:50:00|4088|4085.2|4090.5|4087.7|4091.5|4088.7|4087.5|4084.7|70
1605498900000|2020-11-16 03:55:00|4091|4088.2|4091.4|4088.6|4091.5|4088.7|4089.5|4086.7|45
1605499200000|2020-11-16 04:00:00|4091.5|4088.7|4090.5|4087.7|4092.5|4089.7|4090|4087.2|64
1605499500000|2020-11-16 04:05:00|4088.5|4085.7|4091|4088.2|4091.5|4088.7|4088.5|4085.7|143
1605499800000|2020-11-16 04:10:00|4090.5|4087.7|4088|4085.2|4091|4088.2|4087.4|4084.6|80
1605500100000|2020-11-16 04:15:00|4087.5|4084.7|4084|4081.2|4088|4085.2|4083.5|4080.7|163
1605500400000|2020-11-16 04:20:00|4084.1|4081.3|4086.5|4083.7|4087|4084.2|4083.5|4080.7|135
1605500700000|2020-11-16 04:25:00|4087|4084.2|4087|4084.2|4088.5|4085.7|4086.5|4083.7|82
1605501000000|2020-11-16 04:30:00|4087.5|4084.7|4089.5|4086.7|4090|4087.2|4086.5|4083.7|78
1605501300000|2020-11-16 04:35:00|4089|4086.2|4090.5|4087.7|4091.6|4088.8|4089|4086.2|74
1605501600000|2020-11-16 04:40:00|4090|4087.2|4090.6|4087.8|4092.1|4089.3|4089|4086.2|120
1605501900000|2020-11-16 04:45:00|4091|4088.2|4091.1|4088.3|4091.6|4088.8|4089.6|4086.8|37
1605502200000|2020-11-16 04:50:00|4091|4088.2|4094.6|4091.8|4094.6|4091.8|4090.6|4087.8|122
1605502500000|2020-11-16 04:55:00|4095|4092.2|4096.6|4093.8|4096.6|4093.8|4094.6|4091.8|113
1605502800000|2020-11-16 05:00:00|4096.5|4093.7|4093.6|4090.8|4097.6|4094.8|4093.6|4090.8|148
1605503100000|2020-11-16 05:05:00|4094|4091.2|4094.6|4091.8|4095.6|4092.8|4092.1|4089.3|69
1605503400000|2020-11-16 05:10:00|4095|4092.2|4098.6|4095.8|4100.6|4097.8|4094.6|4091.8|283
1605503700000|2020-11-16 05:15:00|4099|4096.2|4098.6|4095.8|4100|4097.2|4097.1|4094.3|122
1605504000000|2020-11-16 05:20:00|4098.1|4095.3|4101.6|4098.8|4102.6|4099.8|4097.6|4094.8|189
1605504300000|2020-11-16 05:25:00|4101.7|4098.9|4099.6|4096.8|4101.7|4098.9|4098.1|4095.3|135
1605504600000|2020-11-16 05:30:00|4099.1|4096.3|4093.6|4090.8|4099.6|4096.8|4093.6|4090.8|221
1605504900000|2020-11-16 05:35:00|4094.1|4091.3|4095.6|4092.8|4096.6|4093.8|4093.6|4090.8|72
1605505200000|2020-11-16 05:40:00|4095.7|4092.9|4092.6|4089.8|4097.6|4094.8|4092.1|4089.3|153
1605505500000|2020-11-16 05:45:00|4092.1|4089.3|4089.6|4086.8|4092.6|4089.8|4089.1|4086.3|186
1605505800000|2020-11-16 05:50:00|4089.1|4086.3|4091.1|4088.3|4092.6|4089.8|4089.1|4086.3|82
1605506100000|2020-11-16 05:55:00|4091.6|4088.8|4095.6|4092.8|4095.6|4092.8|4090.6|4087.8|172
1605506400000|2020-11-16 06:00:00|4095.1|4092.3|4096.6|4093.8|4096.6|4093.8|4091.6|4088.8|231
1605506700000|2020-11-16 06:05:00|4096.1|4093.3|4091.6|4088.8|4097.1|4094.3|4091.6|4088.8|186
1605507000000|2020-11-16 06:10:00|4092.1|4089.3|4096.6|4093.8|4097.1|4094.3|4092.1|4089.3|116
1605507300000|2020-11-16 06:15:00|4096.2|4093.4|4097.6|4094.8|4097.6|4094.8|4095.6|4092.8|78
1605507600000|2020-11-16 06:20:00|4096.6|4093.8|4096.6|4093.8|4097.6|4094.8|4095.6|4092.8|71
1605507900000|2020-11-16 06:25:00|4096.2|4093.4|4097.2|4094.4|4098.2|4095.4|4092.7|4089.9|104
1605508200000|2020-11-16 06:30:00|4097.6|4094.8|4099.6|4096.8|4099.7|4096.9|4095.6|4092.8|234
1605508500000|2020-11-16 06:35:00|4099.2|4096.4|4099.6|4096.8|4103.6|4100.8|4098.6|4095.8|346
1605508800000|2020-11-16 06:40:00|4099.2|4096.4|4098.2|4095.4|4100.6|4097.8|4097.6|4094.8|167
1605509100000|2020-11-16 06:45:00|4098.6|4095.8|4096.6|4093.8|4098.6|4095.8|4094.6|4091.8|197
1605509400000|2020-11-16 06:50:00|4096.2|4093.4|4101.6|4098.8|4101.6|4098.8|4096.1|4093.3|148
1605509700000|2020-11-16 06:55:00|4101.2|4098.4|4102.2|4099.4|4102.6|4099.8|4100.2|4097.4|201
1605510000000|2020-11-16 07:00:00|4102.1|4099.3|4098.6|4095.8|4102.1|4099.3|4097.2|4094.4|277
1605510300000|2020-11-16 07:05:00|4097.6|4094.8|4097.6|4094.8|4100.6|4097.8|4096.6|4093.8|277
1605510600000|2020-11-16 07:10:00|4097.7|4094.9|4095.6|4092.8|4098.2|4095.4|4092.6|4089.8|241
1605510900000|2020-11-16 07:15:00|4095.2|4092.4|4100.2|4097.4|4101.2|4098.4|4094.7|4091.9|272
1605511200000|2020-11-16 07:20:00|4100.6|4097.8|4100.2|4097.4|4102.2|4099.4|4099.7|4096.9|145
1605511500000|2020-11-16 07:25:00|4099.7|4096.9|4098.2|4095.4|4103.7|4100.9|4098.2|4095.4|316
1605511800000|2020-11-16 07:30:00|4098.1|4095.3|4093.7|4090.9|4098.2|4095.4|4093.7|4090.9|188
1605512100000|2020-11-16 07:35:00|4094.2|4091.4|4096.2|4093.4|4098.7|4095.9|4091.7|4088.9|278
1605512400000|2020-11-16 07:40:00|4095.7|4092.9|4094.2|4091.4|4098.7|4095.9|4092.7|4089.9|455
1605512700000|2020-11-16 07:45:00|4094.7|4091.9|4098.7|4095.9|4099.7|4096.9|4093.7|4090.9|226
1605513000000|2020-11-16 07:50:00|4098.8|4096|4101.2|4098.4|4101.8|4099|4097.2|4094.4|396
1605513300000|2020-11-16 07:55:00|4101.7|4098.9|4120.2|4117.4|4123.7|4120.9|4101.7|4098.9|2954
1605513600000|2020-11-16 08:00:00|4120.7|4117.9|4132.7|4129.9|4136.2|4133.4|4119.7|4116.9|2088
1605513900000|2020-11-16 08:05:00|4133.1|4130.3|4138.7|4135.9|4145.1|4142.3|4131.7|4128.9|1451
1605514200000|2020-11-16 08:10:00|4139.2|4136.4|4143.7|4140.9|4146.7|4143.9|4137.7|4134.9|920
1605514500000|2020-11-16 08:15:00|4143.8|4141|4146.2|4143.4|4146.7|4143.9|4138.2|4135.4|1376
1605514800000|2020-11-16 08:20:00|4146.7|4143.9|4139.7|4136.9|4148.6|4145.8|4139.7|4136.9|726
1605515100000|2020-11-16 08:25:00|4139.8|4137|4143.7|4140.9|4146.7|4143.9|4137.2|4134.4|885
1605515400000|2020-11-16 08:30:00|4142.8|4140|4142.7|4139.9|4144.7|4141.9|4137.7|4134.9|1003
1605515700000|2020-11-16 08:35:00|4142.2|4139.4|4133.7|4130.9|4144.2|4141.4|4132.2|4129.4|948
1605516000000|2020-11-16 08:40:00|4133.2|4130.4|4136.7|4133.9|4137.7|4134.9|4132.2|4129.4|705
1605516300000|2020-11-16 08:45:00|4136.6|4133.8|4132.7|4129.9|4137.7|4134.9|4130.7|4127.9|610
1605516600000|2020-11-16 08:50:00|4131.7|4128.9|4123.7|4120.9|4134.7|4131.9|4122.2|4119.4|828
1605516900000|2020-11-16 08:55:00|4122.7|4119.9|4119.2|4116.4|4123.7|4120.9|4112.7|4109.9|1222
1605517200000|2020-11-16 09:00:00|4118.7|4115.9|4114.6|4111.8|4119.7|4116.9|4112.7|4109.9|1455
1605517500000|2020-11-16 09:05:00|4114.5|4111.7|4109.6|4106.8|4116.6|4113.8|4106.7|4103.9|995
1605517800000|2020-11-16 09:10:00|4109.7|4106.9|4113.6|4110.8|4113.6|4110.8|4107.6|4104.8|601
1605518100000|2020-11-16 09:15:00|4113.2|4110.4|4108.6|4105.8|4113.2|4110.4|4106.6|4103.8|641
1605518400000|2020-11-16 09:20:00|4108.7|4105.9|4106.6|4103.8|4109.6|4106.8|4103.7|4100.9|473
1605518700000|2020-11-16 09:25:00|4106.2|4103.4|4101.2|4098.4|4109.6|4106.8|4094.2|4091.4|1084
1605519000000|2020-11-16 09:30:00|4100.7|4097.9|4095.6|4092.8|4106.2|4103.4|4094.6|4091.8|1037
1605519300000|2020-11-16 09:35:00|4095.7|4092.9|4109.6|4106.8|4110.6|4107.8|4095.6|4092.8|879
1605519600000|2020-11-16 09:40:00|4110.2|4107.4|4118.6|4115.8|4120.6|4117.8|4109.7|4106.9|1621
1605519900000|2020-11-16 09:45:00|4118.7|4115.9|4117.7|4114.9|4120.6|4117.8|4116.7|4113.9|406
1605520200000|2020-11-16 09:50:00|4117.2|4114.4|4123.7|4120.9|4124.7|4121.9|4117.2|4114.4|491
1605520500000|2020-11-16 09:55:00|4123.2|4120.4|4123.7|4120.9|4124.2|4121.4|4116.2|4113.4|450
1605520800000|2020-11-16 10:00:00|4124.2|4121.4|4115.2|4112.4|4124.7|4121.9|4114.7|4111.9|880
1605521100000|2020-11-16 10:05:00|4114.7|4111.9|4115.2|4112.4|4119.7|4116.9|4111.7|4108.9|521
1605521400000|2020-11-16 10:10:00|4114.7|4111.9|4116.2|4113.4|4118.2|4115.4|4114.7|4111.9|338
1605521700000|2020-11-16 10:15:00|4116.7|4113.9|4118.7|4115.9|4119.8|4117|4115.7|4112.9|238
1605522000000|2020-11-16 10:20:00|4118.8|4116|4118.2|4115.4|4120.2|4117.4|4114.8|4112|326
1605522300000|2020-11-16 10:25:00|4117.8|4115|4116.7|4113.9|4118.8|4116|4114.8|4112|219
1605522600000|2020-11-16 10:30:00|4116.8|4114|4114.7|4111.9|4117.2|4114.4|4112.8|4110|460
1605522900000|2020-11-16 10:35:00|4114.8|4112|4116.7|4113.9|4117.7|4114.9|4113.7|4110.9|292
1605523200000|2020-11-16 10:40:00|4116.8|4114|4113.8|4111|4119.7|4116.9|4113.7|4110.9|311
1605523500000|2020-11-16 10:45:00|4113.7|4110.9|4108.7|4105.9|4118.2|4115.4|4106.7|4103.9|467
1605523800000|2020-11-16 10:50:00|4109.2|4106.4|4106.2|4103.4|4109.2|4106.4|4103.6|4100.8|1196
1605524100000|2020-11-16 10:55:00|4106.6|4103.8|4119.6|4116.8|4120.2|4117.4|4105.7|4102.9|673
1605524400000|2020-11-16 11:00:00|4119.7|4116.9|4128.7|4125.9|4132.7|4129.9|4118.6|4115.8|1076
1605524700000|2020-11-16 11:05:00|4128.8|4126|4125.7|4122.9|4129.7|4126.9|4125.2|4122.4|365
1605525000000|2020-11-16 11:10:00|4126.7|4123.9|4129.7|4126.9|4129.8|4127|4125.2|4122.4|1298
1605525300000|2020-11-16 11:15:00|4129.2|4126.4|4123.8|4121|4129.2|4126.4|4123.7|4120.9|401
1605525600000|2020-11-16 11:20:00|4124.7|4121.9|4130.3|4127.5|4133.7|4130.9|4123.7|4120.9|418
1605525900000|2020-11-16 11:25:00|4130.7|4127.9|4128.7|4125.9|4132.3|4129.5|4127.3|4124.5|201
1605526200000|2020-11-16 11:30:00|4127.8|4125|4124.7|4121.9|4128.8|4126|4124.7|4121.9|247
1605526500000|2020-11-16 11:35:00|4124.8|4122|4131.7|4128.9|4131.7|4128.9|4124.7|4121.9|188
1605526800000|2020-11-16 11:40:00|4131.3|4128.5|4129.3|4126.5|4132.3|4129.5|4127.7|4124.9|208
1605527100000|2020-11-16 11:45:00|4129.7|4126.9|4130.3|4127.5|4131.7|4128.9|4127.8|4125|281
1605527400000|2020-11-16 11:50:00|4129.8|4127|4138.8|4136|4148.8|4146|4129.8|4127|2811
1605527700000|2020-11-16 11:55:00|4138.7|4135.9|4169.8|4167|4178.8|4176|4137.7|4134.9|7223
1605528000000|2020-11-16 12:00:00|4169.7|4166.9|4172.8|4170|4181.7|4178.9|4168.8|4166|2190
1605528300000|2020-11-16 12:05:00|4173.3|4170.5|4190.7|4187.9|4195.8|4193|4172.8|4170|3215
1605528600000|2020-11-16 12:10:00|4190.8|4188|4183.8|4181|4194.8|4192|4183.7|4180.9|1976
1605528900000|2020-11-16 12:15:00|4184.2|4181.4|4192.3|4189.5|4198.7|4195.9|4183.7|4180.9|1394
1605529200000|2020-11-16 12:20:00|4192.7|4189.9|4185.3|4182.5|4195.8|4193|4182.8|4180|1478
1605529500000|2020-11-16 12:25:00|4185.7|4182.9|4190.8|4188|4192.8|4190|4183.7|4180.9|1246
1605529800000|2020-11-16 12:30:00|4190.7|4187.9|4188.8|4186|4197.3|4194.5|4186.3|4183.5|1286
1605530100000|2020-11-16 12:35:00|4189.3|4186.5|4187.3|4184.5|4190.8|4188|4182.8|4180|965
1605530400000|2020-11-16 12:40:00|4186.8|4184|4193.3|4190.5|4194.8|4192|4185.8|4183|1078
1605530700000|2020-11-16 12:45:00|4192.8|4190|4204.8|4202|4204.8|4202|4188.3|4185.5|2220
1605531000000|2020-11-16 12:50:00|4204.9|4202.1|4211.8|4209|4214.8|4212|4204.8|4202|2807
1605531300000|2020-11-16 12:55:00|4211.4|4208.6|4214.8|4212|4217.8|4215|4204.9|4202.1|1709
1605531600000|2020-11-16 13:00:00|4213.8|4211|4219|4216.2|4221|4218.2|4207.9|4205.1|4261
1605531900000|2020-11-16 13:05:00|4218.9|4216.1|4210.5|4207.7|4225.9|4223.1|4204.9|4202.1|3149
1605532200000|2020-11-16 13:10:00|4210|4207.2|4211|4208.2|4215|4212.2|4208|4205.2|1642
1605532500000|2020-11-16 13:15:00|4211.9|4209.1|4206.5|4203.7|4216|4213.2|4205.9|4203.1|1836
1605532800000|2020-11-16 13:20:00|4206|4203.2|4186.9|4184.1|4206.9|4204.1|4182.9|4180.1|3760
1605533100000|2020-11-16 13:25:00|4187.9|4185.1|4197.9|4195.1|4198.4|4195.6|4182.9|4180.1|1937
1605533400000|2020-11-16 13:30:00|4197.5|4194.7|4204.5|4201.7|4207.9|4205.1|4197|4194.2|1474
1605533700000|2020-11-16 13:35:00|4204.9|4202.1|4204.9|4202.1|4207.5|4204.7|4200.9|4198.1|733
1605534000000|2020-11-16 13:40:00|4205|4202.2|4203|4200.2|4207|4204.2|4200.9|4198.1|993
1605534300000|2020-11-16 13:45:00|4204|4201.2|4209|4206.2|4210.5|4207.7|4202|4199.2|1684
1605534600000|2020-11-16 13:50:00|4208.9|4206.1|4204|4201.2|4209|4206.2|4201|4198.2|1782
1605534900000|2020-11-16 13:55:00|4203.5|4200.7|4205|4202.2|4208|4205.2|4202|4199.2|933
1605535200000|2020-11-16 14:00:00|4206|4203.2|4216.9|4214.1|4219|4216.2|4198|4195.2|4473
1605535500000|2020-11-16 14:05:00|4217|4214.2|4225.9|4223.1|4227.9|4225.1|4216.9|4214.1|9899
1605535800000|2020-11-16 14:10:00|4226.3|4223.5|4230.9|4228.1|4232.9|4230.1|4224.9|4222.1|1926
1605536100000|2020-11-16 14:15:00|4231.4|4228.6|4224.4|4221.6|4234.9|4232.1|4219.9|4217.1|4565
1605536400000|2020-11-16 14:20:00|4224.9|4222.1|4209.9|4207.1|4227.4|4224.6|4208.9|4206.1|2602
1605536700000|2020-11-16 14:25:00|4208.9|4206.1|4201.4|4198.6|4213.9|4211.1|4201.4|4198.6|5634
1605537000000|2020-11-16 14:30:00|4201.9|4199.1|4201|4198.2|4210.9|4208.1|4193.9|4191.1|2784
1605537300000|2020-11-16 14:35:00|4201.4|4198.6|4195.9|4193.1|4205.4|4202.6|4194.4|4191.6|1421
1605537600000|2020-11-16 14:40:00|4196|4193.2|4187.9|4185.1|4196.9|4194.1|4180.9|4178.1|2447
1605537900000|2020-11-16 14:45:00|4187|4184.2|4170.9|4168.1|4187.9|4185.1|4168.9|4166.1|3368
1605538200000|2020-11-16 14:50:00|4171.9|4169.1|4157.4|4154.6|4171.9|4169.1|4153.8|4151|7440
1605538500000|2020-11-16 14:55:00|4157.3|4154.5|4172.9|4170.1|4172.9|4170.1|4150.9|4148.1|4782
1605538800000|2020-11-16 15:00:00|4173|4170.2|4179.4|4176.6|4179.8|4177|4164.4|4161.6|4150
1605539100000|2020-11-16 15:05:00|4178.9|4176.1|4173.9|4171.1|4179.9|4177.1|4166.9|4164.1|1615
1605539400000|2020-11-16 15:10:00|4174.4|4171.6|4180|4177.2|4181|4178.2|4170.9|4168.1|1601
1605539700000|2020-11-16 15:15:00|4179.9|4177.1|4190.9|4188.1|4192.9|4190.1|4179.9|4177.1|1766
1605540000000|2020-11-16 15:20:00|4190|4187.2|4197|4194.2|4198.9|4196.1|4189.9|4187.1|1350
1605540300000|2020-11-16 15:25:00|4196.9|4194.1|4191.9|4189.1|4198.9|4196.1|4187.9|4185.1|2786
1605540600000|2020-11-16 15:30:00|4192.9|4190.1|4199.4|4196.6|4202.9|4200.1|4189.9|4187.1|1929
1605540900000|2020-11-16 15:35:00|4199.5|4196.7|4198.9|4196.1|4202.9|4200.1|4196|4193.2|1863
1605541200000|2020-11-16 15:40:00|4199.9|4197.1|4198.9|4196.1|4206.9|4204.1|4196.9|4194.1|3607
1605541500000|2020-11-16 15:45:00|4199.4|4196.6|4189.4|4186.6|4200.9|4198.1|4182.9|4180.1|3017
1605541800000|2020-11-16 15:50:00|4188.9|4186.1|4186.9|4184.1|4194.9|4192.1|4186.9|4184.1|981
1605542100000|2020-11-16 15:55:00|4187.4|4184.6|4198.5|4195.7|4199|4196.2|4183.4|4180.6|1948
1605542400000|2020-11-16 16:00:00|4199|4196.2|4197.5|4194.7|4203.5|4200.7|4194|4191.2|1447
1605542700000|2020-11-16 16:05:00|4198|4195.2|4180|4177.2|4200|4197.2|4176|4173.2|1790
1605543000000|2020-11-16 16:10:00|4180.4|4177.6|4175|4172.2|4183|4180.2|4170.9|4168.1|2498
1605543300000|2020-11-16 16:15:00|4174.9|4172.1|4175.9|4173.1|4182.9|4180.1|4172|4169.2|2334
1605543600000|2020-11-16 16:20:00|4175|4172.2|4172|4169.2|4179.4|4176.6|4167|4164.2|1791
1605543900000|2020-11-16 16:25:00|4172.9|4170.1|4166.5|4163.7|4178|4175.2|4162.9|4160.1|3074
1605544200000|2020-11-16 16:30:00|4167|4164.2|4173|4170.2|4176|4173.2|4163|4160.2|2039
1605544500000|2020-11-16 16:35:00|4172.9|4170.1|4176|4173.2|4177.9|4175.1|4167|4164.2|1260
1605544800000|2020-11-16 16:40:00|4175.9|4173.1|4182.9|4180.1|4182.9|4180.1|4173|4170.2|1087
1605545100000|2020-11-16 16:45:00|4182.4|4179.6|4173.5|4170.7|4183|4180.2|4173|4170.2|2311
1605545400000|2020-11-16 16:50:00|4174|4171.2|4175.5|4172.7|4177|4174.2|4172.5|4169.7|802
1605545700000|2020-11-16 16:55:00|4176|4173.2|4174.5|4171.7|4178|4175.2|4172|4169.2|434
1605546000000|2020-11-16 17:00:00|4175|4172.2|4164|4161.2|4176|4173.2|4163|4160.2|1020
1605546300000|2020-11-16 17:05:00|4163.5|4160.7|4162|4159.2|4164|4161.2|4159.5|4156.7|962
1605546600000|2020-11-16 17:10:00|4162.1|4159.3|4157|4154.2|4165|4162.2|4150|4147.2|2365
1605546900000|2020-11-16 17:15:00|4156.1|4153.3|4154|4151.2|4160.5|4157.7|4152|4149.2|1167
1605547200000|2020-11-16 17:20:00|4154.1|4151.3|4153|4150.2|4155|4152.2|4147.1|4144.3|1916
1605547500000|2020-11-16 17:25:00|4153.1|4150.3|4156.1|4153.3|4157|4154.2|4151|4148.2|746
1605547800000|2020-11-16 17:30:00|4156|4153.2|4159.1|4156.3|4161|4158.2|4150.1|4147.3|1123
1605548100000|2020-11-16 17:35:00|4160|4157.2|4159.1|4156.3|4162.1|4159.3|4156.1|4153.3|1771
1605548400000|2020-11-16 17:40:00|4159.2|4156.4|4160.1|4157.3|4161.1|4158.3|4154.1|4151.3|630
1605548700000|2020-11-16 17:45:00|4161.1|4158.3|4167.1|4164.3|4167.6|4164.8|4158.2|4155.4|1585
1605549000000|2020-11-16 17:50:00|4167.6|4164.8|4169.1|4166.3|4169.1|4166.3|4166.1|4163.3|559
1605549300000|2020-11-16 17:55:00|4168.1|4165.3|4167.1|4164.3|4170.2|4167.4|4165.2|4162.4|700
1605549600000|2020-11-16 18:00:00|4166.2|4163.4|4154.1|4151.3|4166.2|4163.4|4149.1|4146.3|1439
1605549900000|2020-11-16 18:05:00|4153.6|4150.8|4158.1|4155.3|4158.1|4155.3|4151.1|4148.3|770
1605550200000|2020-11-16 18:10:00|4158.2|4155.4|4153.2|4150.4|4158.6|4155.8|4148.2|4145.4|1132
1605550500000|2020-11-16 18:15:00|4152.6|4149.8|4157.2|4154.4|4158.2|4155.4|4151.6|4148.8|702
1605550800000|2020-11-16 18:20:00|4157.1|4154.3|4151.1|4148.3|4158.2|4155.4|4149.2|4146.4|746
1605551100000|2020-11-16 18:25:00|4150.6|4147.8|4149.2|4146.4|4152.1|4149.3|4148.2|4145.4|793
1605551400000|2020-11-16 18:30:00|4148.2|4145.4|4148.1|4145.3|4152.2|4149.4|4135.1|4132.3|4609
1605551700000|2020-11-16 18:35:00|4147.2|4144.4|4139.1|4136.3|4147.2|4144.4|4137.2|4134.4|1201
1605552000000|2020-11-16 18:40:00|4138.7|4135.9|4137.7|4134.9|4142.1|4139.3|4135.2|4132.4|1246
1605552300000|2020-11-16 18:45:00|4137.2|4134.4|4144.2|4141.4|4145.1|4142.3|4133.2|4130.4|1086
1605552600000|2020-11-16 18:50:00|4145.1|4142.3|4148.2|4145.4|4150.1|4147.3|4142.7|4139.9|889
1605552900000|2020-11-16 18:55:00|4147.7|4144.9|4150.1|4147.3|4153.7|4150.9|4145.2|4142.4|697
1605553200000|2020-11-16 19:00:00|4149.7|4146.9|4153.2|4150.4|4155.1|4152.3|4146.1|4143.3|1051
1605553500000|2020-11-16 19:05:00|4153.7|4150.9|4160.3|4157.5|4161.3|4158.5|4150.2|4147.4|3351
1605553800000|2020-11-16 19:10:00|4159.7|4156.9|4162.2|4159.4|4167.7|4164.9|4157.3|4154.5|2797
1605554100000|2020-11-16 19:15:00|4162.3|4159.5|4152.2|4149.4|4162.3|4159.5|4149.3|4146.5|2717
1605554400000|2020-11-16 19:20:00|4152.7|4149.9|4164.7|4161.9|4165.2|4162.4|4150.3|4147.5|2622
1605554700000|2020-11-16 19:25:00|4164.3|4161.5|4156.3|4153.5|4172.3|4169.5|4154.3|4151.5|11823
1605555000000|2020-11-16 19:30:00|4155.3|4152.5|4152.2|4149.4|4155.3|4152.5|4148.3|4145.5|2205
1605555300000|2020-11-16 19:35:00|4152.3|4149.5|4156.2|4153.4|4157.3|4154.5|4151.2|4148.4|843
1605555600000|2020-11-16 19:40:00|4156.1|4153.3|4158.8|4156|4159.2|4156.4|4155.2|4152.4|285
1605555900000|2020-11-16 19:45:00|4159.2|4156.4|4159.3|4156.5|4161.3|4158.5|4158.2|4155.4|969
1605556200000|2020-11-16 19:50:00|4159.4|4156.6|4162.3|4159.5|4162.3|4159.5|4159.3|4156.5|415
1605556500000|2020-11-16 19:55:00|4162.4|4159.6|4165.3|4162.5|4166.4|4163.6|4161.3|4158.5|495
1605556800000|2020-11-16 20:00:00|4166.2|4163.4|4162.3|4159.5|4166.3|4163.5|4160.3|4157.5|528
1605557100000|2020-11-16 20:05:00|4162.8|4160|4159.8|4157|4163.3|4160.5|4157.3|4154.5|513
1605557400000|2020-11-16 20:10:00|4159.3|4156.5|4159.8|4157|4161.8|4159|4159.3|4156.5|206
1605557700000|2020-11-16 20:15:00|4159.3|4156.5|4161.3|4158.5|4164.3|4161.5|4159.3|4156.5|172
1605558000000|2020-11-16 20:20:00|4160.3|4157.5|4163.3|4160.5|4164.2|4161.4|4160.3|4157.5|162
1605558300000|2020-11-16 20:25:00|4163.8|4161|4160.2|4157.4|4163.8|4161|4158.2|4155.4|498
1605558600000|2020-11-16 20:30:00|4159.8|4157|4159.3|4156.5|4161.3|4158.5|4157.8|4155|540
1605558900000|2020-11-16 20:35:00|4159.2|4156.4|4156.3|4153.5|4159.3|4156.5|4156.3|4153.5|361
1605559200000|2020-11-16 20:40:00|4155.3|4152.5|4155.3|4152.5|4156.3|4153.5|4152.3|4149.5|613
1605559500000|2020-11-16 20:45:00|4154.8|4152|4158.3|4155.5|4159.3|4156.5|4154.3|4151.5|266
1605559800000|2020-11-16 20:50:00|4157.3|4154.5|4156.8|4154|4157.3|4154.5|4153.8|4151|415
1605560100000|2020-11-16 20:55:00|4156.3|4153.5|4159.3|4156.5|4159.3|4156.5|4155.3|4152.5|485
1605560400000|2020-11-16 21:00:00|4159.7|4156.9|4161.3|4158.5|4162.3|4159.5|4158.3|4155.5|295
1605560700000|2020-11-16 21:05:00|4160.8|4158|4161.8|4159|4162.3|4159.5|4160.3|4157.5|122
1605561000000|2020-11-16 21:10:00|4162.3|4159.5|4163.3|4160.5|4164.8|4162|4161.3|4158.5|309
1605561300000|2020-11-16 21:15:00|4162.3|4159.5|4164.3|4161.5|4165.3|4162.5|4162.3|4159.5|137
1605561600000|2020-11-16 21:20:00|4164.8|4162|4166.3|4163.5|4167.3|4164.5|4164.8|4162|140
1605561900000|2020-11-16 21:25:00|4165.3|4162.5|4166.8|4164|4167.3|4164.5|4164.3|4161.5|66
1605562200000|2020-11-16 21:30:00|4166.3|4163.5|4172.3|4169.5|4172.3|4169.5|4165.3|4162.5|537
1605562500000|2020-11-16 21:35:00|4171.8|4169|4173.8|4171|4174.4|4171.6|4170.3|4167.5|306
1605562800000|2020-11-16 21:40:00|4173.4|4170.6|4172.8|4170|4174.4|4171.6|4170.4|4167.6|114
1605563100000|2020-11-16 21:45:00|4173.3|4170.5|4173.8|4171|4174.3|4171.5|4171.4|4168.6|360
1605563400000|2020-11-16 21:50:00|4173.4|4170.6|4173.4|4170.6|4173.8|4171|4172.4|4169.6|131
1605563700000|2020-11-16 21:55:00|4174.3|4171.5|4169.3|4166.5|4174.8|4172|4166.4|4163.6|255
1605567600000|2020-11-16 23:00:00|4162.9|4160.1|4166.3|4163.5|4167.9|4165.1|4159.9|4157.1|252
1605567900000|2020-11-16 23:05:00|4165.4|4162.6|4164.9|4162.1|4166.9|4164.1|4163.4|4160.6|44
1605568200000|2020-11-16 23:10:00|4165.4|4162.6|4168.9|4166.1|4171.3|4168.5|4165.4|4162.6|105
1605568500000|2020-11-16 23:15:00|4169.4|4166.6|4166.3|4163.5|4171.8|4169|4165.9|4163.1|88
1605568800000|2020-11-16 23:20:00|4166.4|4163.6|4170.3|4167.5|4170.3|4167.5|4165.9|4163.1|36
1605569100000|2020-11-16 23:25:00|4170.4|4167.6|4171.9|4169.1|4171.9|4169.1|4168.9|4166.1|53
1605569400000|2020-11-16 23:30:00|4172.4|4169.6|4167.4|4164.6|4172.4|4169.6|4165.9|4163.1|86
1605569700000|2020-11-16 23:35:00|4166.9|4164.1|4166.9|4164.1|4168.4|4165.6|4165.9|4163.1|66
1605570000000|2020-11-16 23:40:00|4167.4|4164.6|4165.9|4163.1|4167.9|4165.1|4164.4|4161.6|40
1605570300000|2020-11-16 23:45:00|4165.4|4162.6|4166.4|4163.6|4166.4|4163.6|4162.4|4159.6|72
1605570600000|2020-11-16 23:50:00|4166.9|4164.1|4163.9|4161.1|4166.9|4164.1|4163.4|4160.6|23
1605570900000|2020-11-16 23:55:00|4163.4|4160.6|4161.9|4159.1|4165.4|4162.6|4161.4|4158.6|77
1605571200000|2020-11-17 00:00:00|4161.4|4158.6|4161.4|4158.6|4162.9|4160.1|4157.4|4154.6|126
1605571500000|2020-11-17 00:05:00|4162.4|4159.6|4164.4|4161.6|4165.4|4162.6|4162.4|4159.6|71
1605571800000|2020-11-17 00:10:00|4163.9|4161.1|4163.9|4161.1|4165.4|4162.6|4162.9|4160.1|65
1605572100000|2020-11-17 00:15:00|4164.4|4161.6|4161.4|4158.6|4165.4|4162.6|4161.4|4158.6|54
1605572400000|2020-11-17 00:20:00|4160.4|4157.6|4160.4|4157.6|4162.4|4159.6|4158.9|4156.1|157
1605572700000|2020-11-17 00:25:00|4159.9|4157.1|4161.9|4159.1|4162.4|4159.6|4159.4|4156.6|66
1605573000000|2020-11-17 00:30:00|4162.4|4159.6|4162.4|4159.6|4163.4|4160.6|4159.9|4157.1|96
1605573300000|2020-11-17 00:35:00|4161.9|4159.1|4163.4|4160.6|4164.4|4161.6|4161.4|4158.6|69
1605573600000|2020-11-17 00:40:00|4163.3|4160.5|4165.4|4162.6|4165.4|4162.6|4161.4|4158.6|29
1605573900000|2020-11-17 00:45:00|4165.9|4163.1|4167.4|4164.6|4167.4|4164.6|4164.4|4161.6|73
1605574200000|2020-11-17 00:50:00|4168.4|4165.6|4165.4|4162.6|4170.4|4167.6|4165.4|4162.6|188
1605574500000|2020-11-17 00:55:00|4164.4|4161.6|4162.4|4159.6|4164.4|4161.6|4162.4|4159.6|107
1605574800000|2020-11-17 01:00:00|4162.9|4160.1|4170.4|4167.6|4171.9|4169.1|4162.9|4160.1|2583
1605575100000|2020-11-17 01:05:00|4170.5|4167.7|4170.9|4168.1|4173.4|4170.6|4169.9|4167.1|373
1605575400000|2020-11-17 01:10:00|4170.5|4167.7|4168.5|4165.7|4173.5|4170.7|4168.5|4165.7|192
1605575700000|2020-11-17 01:15:00|4169.4|4166.6|4181.4|4178.6|4181.5|4178.7|4169.4|4166.6|414
1605576000000|2020-11-17 01:20:00|4180.9|4178.1|4179.5|4176.7|4182.5|4179.7|4179.4|4176.6|213
1605576300000|2020-11-17 01:25:00|4179.4|4176.6|4178.4|4175.6|4181.9|4179.1|4177.4|4174.6|173
1605576600000|2020-11-17 01:30:00|4178.5|4175.7|4171.9|4169.1|4178.5|4175.7|4171.4|4168.6|261
1605576900000|2020-11-17 01:35:00|4172.4|4169.6|4170.9|4168.1|4174.9|4172.1|4168.5|4165.7|163
1605577200000|2020-11-17 01:40:00|4170.5|4167.7|4165.4|4162.6|4170.9|4168.1|4164.9|4162.1|283
1605577500000|2020-11-17 01:45:00|4164.9|4162.1|4167.4|4164.6|4167.5|4164.7|4163.4|4160.6|178
1605577800000|2020-11-17 01:50:00|4167.5|4164.7|4160.4|4157.6|4167.5|4164.7|4158.4|4155.6|328
1605578100000|2020-11-17 01:55:00|4160.5|4157.7|4160.4|4157.6|4161.4|4158.6|4156.5|4153.7|160
1605578400000|2020-11-17 02:00:00|4160|4157.2|4164.4|4161.6|4166.4|4163.6|4160|4157.2|212
1605578700000|2020-11-17 02:05:00|4164.5|4161.7|4163.4|4160.6|4165.5|4162.7|4162.4|4159.6|114
1605579000000|2020-11-17 02:10:00|4163|4160.2|4169|4166.2|4171.4|4168.6|4162.4|4159.6|200
1605579300000|2020-11-17 02:15:00|4168.5|4165.7|4169.5|4166.7|4171.4|4168.6|4168.5|4165.7|99
1605579600000|2020-11-17 02:20:00|4170|4167.2|4172.5|4169.7|4174.5|4171.7|4169.5|4166.7|121
1605579900000|2020-11-17 02:25:00|4173|4170.2|4174.4|4171.6|4177.5|4174.7|4172.4|4169.6|170
1605580200000|2020-11-17 02:30:00|4174.5|4171.7|4174|4171.2|4176.5|4173.7|4173.4|4170.6|91
1605580500000|2020-11-17 02:35:00|4173.5|4170.7|4176.4|4173.6|4177.5|4174.7|4171.4|4168.6|157
1605580800000|2020-11-17 02:40:00|4176|4173.2|4177.5|4174.7|4178.5|4175.7|4175|4172.2|200
1605581100000|2020-11-17 02:45:00|4178.5|4175.7|4180.5|4177.7|4181.4|4178.6|4178.4|4175.6|139
1605581400000|2020-11-17 02:50:00|4179.5|4176.7|4179.5|4176.7|4184.5|4181.7|4179.5|4176.7|241
1605581700000|2020-11-17 02:55:00|4178.5|4175.7|4177.5|4174.7|4179|4176.2|4174.5|4171.7|170
1605582000000|2020-11-17 03:00:00|4177|4174.2|4181.5|4178.7|4181.5|4178.7|4176.6|4173.8|121
1605582300000|2020-11-17 03:05:00|4181|4178.2|4182.5|4179.7|4184|4181.2|4180.5|4177.7|150
1605582600000|2020-11-17 03:10:00|4183|4180.2|4184|4181.2|4185.5|4182.7|4181.5|4178.7|135
1605582900000|2020-11-17 03:15:00|4184.5|4181.7|4182.5|4179.7|4186.5|4183.7|4180.5|4177.7|91
1605583200000|2020-11-17 03:20:00|4183.5|4180.7|4180.5|4177.7|4184.5|4181.7|4179.5|4176.7|80
1605583500000|2020-11-17 03:25:00|4181.5|4178.7|4177.5|4174.7|4181.5|4178.7|4176.5|4173.7|151
1605583800000|2020-11-17 03:30:00|4176.5|4173.7|4178.5|4175.7|4178.5|4175.7|4176.5|4173.7|76
1605584100000|2020-11-17 03:35:00|4177.5|4174.7|4178.5|4175.7|4179|4176.2|4177.5|4174.7|53
1605584400000|2020-11-17 03:40:00|4177.5|4174.7|4175.5|4172.7|4178.5|4175.7|4174.5|4171.7|74
1605584700000|2020-11-17 03:45:00|4176.5|4173.7|4177.5|4174.7|4177.5|4174.7|4175.5|4172.7|84
1605585000000|2020-11-17 03:50:00|4178.5|4175.7|4181.5|4178.7|4181.5|4178.7|4178|4175.2|91
1605585300000|2020-11-17 03:55:00|4182.5|4179.7|4181.5|4178.7|4183.5|4180.7|4180.5|4177.7|56
1605585600000|2020-11-17 04:00:00|4181|4178.2|4180.5|4177.7|4181|4178.2|4178.5|4175.7|68
1605585900000|2020-11-17 04:05:00|4180|4177.2|4179.6|4176.8|4180.5|4177.7|4178.5|4175.7|67
1605586200000|2020-11-17 04:10:00|4179.5|4176.7|4179.6|4176.8|4180.5|4177.7|4176.6|4173.8|59
1605586500000|2020-11-17 04:15:00|4180|4177.2|4179.6|4176.8|4182|4179.2|4179.1|4176.3|70
1605586800000|2020-11-17 04:20:00|4180|4177.2|4180|4177.2|4180.5|4177.7|4178.6|4175.8|43
1605587100000|2020-11-17 04:25:00|4179.5|4176.7|4177.6|4174.8|4179.6|4176.8|4177.5|4174.7|67
1605587400000|2020-11-17 04:30:00|4177.5|4174.7|4177.6|4174.8|4180.5|4177.7|4176.5|4173.7|85
1605587700000|2020-11-17 04:35:00|4178|4175.2|4181.5|4178.7|4182.5|4179.7|4178|4175.2|43
1605588000000|2020-11-17 04:40:00|4181|4178.2|4181.5|4178.7|4181.6|4178.8|4179.6|4176.8|43
1605588300000|2020-11-17 04:45:00|4181.6|4178.8|4180.6|4177.8|4181.6|4178.8|4179.6|4176.8|37
1605588600000|2020-11-17 04:50:00|4180.5|4177.7|4184|4181.2|4184.6|4181.8|4179.6|4176.8|101
1605588900000|2020-11-17 04:55:00|4183.6|4180.8|4184.6|4181.8|4185.5|4182.7|4183.6|4180.8|64
1605589200000|2020-11-17 05:00:00|4185.5|4182.7|4184.6|4181.8|4186.5|4183.7|4184.5|4181.7|169
1605589500000|2020-11-17 05:05:00|4185.5|4182.7|4185.6|4182.8|4186.6|4183.8|4185.5|4182.7|77
1605589800000|2020-11-17 05:10:00|4187.6|4184.8|4188.6|4185.8|4188.6|4185.8|4187.1|4184.3|197
1605590100000|2020-11-17 05:15:00|4188.1|4185.3|4186.6|4183.8|4190.6|4187.8|4186.6|4183.8|180
1605590400000|2020-11-17 05:20:00|4186.5|4183.7|4189.6|4186.8|4190.1|4187.3|4186.5|4183.7|86
1605590700000|2020-11-17 05:25:00|4190.5|4187.7|4188.5|4185.7|4191.1|4188.3|4186.5|4183.7|124
1605591000000|2020-11-17 05:30:00|4188.1|4185.3|4174.5|4171.7|4188.5|4185.7|4173.1|4170.3|541
1605591300000|2020-11-17 05:35:00|4174.6|4171.8|4175.5|4172.7|4177.6|4174.8|4174.6|4171.8|156
1605591600000|2020-11-17 05:40:00|4175.6|4172.8|4186.1|4183.3|4186.5|4183.7|4173.6|4170.8|256
1605591900000|2020-11-17 05:45:00|4185.6|4182.8|4183.6|4180.8|4187.6|4184.8|4182.6|4179.8|150
1605592200000|2020-11-17 05:50:00|4184.1|4181.3|4185.5|4182.7|4186.5|4183.7|4182.6|4179.8|114
1605592500000|2020-11-17 05:55:00|4185.6|4182.8|4189.1|4186.3|4190.6|4187.8|4185.6|4182.8|170
1605592800000|2020-11-17 06:00:00|4188.6|4185.8|4183.1|4180.3|4189.6|4186.8|4182.6|4179.8|129
1605593100000|2020-11-17 06:05:00|4183.6|4180.8|4188.1|4185.3|4189.6|4186.8|4182.6|4179.8|116
1605593400000|2020-11-17 06:10:00|4188.6|4185.8|4190.6|4187.8|4191.1|4188.3|4188.1|4185.3|112
1605593700000|2020-11-17 06:15:00|4190.1|4187.3|4191.1|4188.3|4192.6|4189.8|4188.6|4185.8|112
1605594000000|2020-11-17 06:20:00|4190.6|4187.8|4188.6|4185.8|4190.6|4187.8|4185.6|4182.8|103
1605594300000|2020-11-17 06:25:00|4188.1|4185.3|4182.1|4179.3|4190.6|4187.8|4180.6|4177.8|193
1605594600000|2020-11-17 06:30:00|4182.6|4179.8|4184.6|4181.8|4185.6|4182.8|4179.6|4176.8|130
1605594900000|2020-11-17 06:35:00|4185.1|4182.3|4187.6|4184.8|4188.1|4185.3|4184.1|4181.3|55
1605595200000|2020-11-17 06:40:00|4187.1|4184.3|4183.6|4180.8|4189.6|4186.8|4183.6|4180.8|104
1605595500000|2020-11-17 06:45:00|4182.6|4179.8|4180.1|4177.3|4183.6|4180.8|4179.6|4176.8|162
1605595800000|2020-11-17 06:50:00|4180.6|4177.8|4180.6|4177.8|4183.6|4180.8|4179.6|4176.8|96
1605596100000|2020-11-17 06:55:00|4180.1|4177.3|4174.6|4171.8|4180.6|4177.8|4173.6|4170.8|221
1605596400000|2020-11-17 07:00:00|4174.1|4171.3|4160.6|4157.8|4176.1|4173.3|4159.6|4156.8|593
1605596700000|2020-11-17 07:05:00|4161.6|4158.8|4162.1|4159.3|4166.6|4163.8|4160.6|4157.8|299
1605597000000|2020-11-17 07:10:00|4162.6|4159.8|4165.6|4162.8|4166.6|4163.8|4162.6|4159.8|152
1605597300000|2020-11-17 07:15:00|4166.6|4163.8|4172.6|4169.8|4172.6|4169.8|4165.6|4162.8|261
1605597600000|2020-11-17 07:20:00|4172.1|4169.3|4169.6|4166.8|4174.6|4171.8|4168.6|4165.8|169
1605597900000|2020-11-17 07:25:00|4168.7|4165.9|4173.6|4170.8|4173.6|4170.8|4168.6|4165.8|129
1605598200000|2020-11-17 07:30:00|4173.5|4170.7|4166.6|4163.8|4173.5|4170.7|4164.1|4161.3|719
1605598500000|2020-11-17 07:35:00|4166.1|4163.3|4158.1|4155.3|4166.6|4163.8|4157.6|4154.8|620
1605598800000|2020-11-17 07:40:00|4158.6|4155.8|4153.6|4150.8|4158.7|4155.9|4149.6|4146.8|996
1605599100000|2020-11-17 07:45:00|4154.1|4151.3|4158.7|4155.9|4159.6|4156.8|4152.6|4149.8|355
1605599400000|2020-11-17 07:50:00|4159.1|4156.3|4162.1|4159.3|4162.7|4159.9|4158.6|4155.8|224
1605599700000|2020-11-17 07:55:00|4162.6|4159.8|4161.6|4158.8|4162.6|4159.8|4159.1|4156.3|133
1605600000000|2020-11-17 08:00:00|4161.7|4158.9|4171.6|4168.8|4172.1|4169.3|4158.1|4155.3|570
1605600300000|2020-11-17 08:05:00|4171.1|4168.3|4161.6|4158.8|4171.6|4168.8|4160.6|4157.8|323
1605600600000|2020-11-17 08:10:00|4160.6|4157.8|4166.7|4163.9|4170.2|4167.4|4159.6|4156.8|346
1605600900000|2020-11-17 08:15:00|4166.6|4163.8|4161.6|4158.8|4168.6|4165.8|4160.6|4157.8|340
1605601200000|2020-11-17 08:20:00|4161.2|4158.4|4165.6|4162.8|4166.6|4163.8|4160.6|4157.8|409
1605601500000|2020-11-17 08:25:00|4165.2|4162.4|4163.6|4160.8|4166.6|4163.8|4157.6|4154.8|723
1605601800000|2020-11-17 08:30:00|4164.1|4161.3|4159.6|4156.8|4168.6|4165.8|4159.6|4156.8|908
1605602100000|2020-11-17 08:35:00|4159.1|4156.3|4144.1|4141.3|4159.6|4156.8|4141.6|4138.8|1370
1605602400000|2020-11-17 08:40:00|4144.6|4141.8|4144.6|4141.8|4145.6|4142.8|4137.6|4134.8|495
1605602700000|2020-11-17 08:45:00|4145.6|4142.8|4148.2|4145.4|4149.6|4146.8|4145.6|4142.8|490
1605603000000|2020-11-17 08:50:00|4147.6|4144.8|4150.6|4147.8|4152.7|4149.9|4147.6|4144.8|357
1605603300000|2020-11-17 08:55:00|4150.1|4147.3|4143.2|4140.4|4151.6|4148.8|4141.6|4138.8|661
1605603600000|2020-11-17 09:00:00|4143.6|4140.8|4142.7|4139.9|4148.6|4145.8|4136.6|4133.8|574
1605603900000|2020-11-17 09:05:00|4143.1|4140.3|4146.7|4143.9|4151.7|4148.9|4142.7|4139.9|435
1605604200000|2020-11-17 09:10:00|4147.6|4144.8|4148.7|4145.9|4150.6|4147.8|4138.7|4135.9|444
1605604500000|2020-11-17 09:15:00|4149.6|4146.8|4166.7|4163.9|4170.7|4167.9|4147.7|4144.9|1701
1605604800000|2020-11-17 09:20:00|4167.2|4164.4|4171.7|4168.9|4178.7|4175.9|4164.7|4161.9|900
1605605100000|2020-11-17 09:25:00|4172.2|4169.4|4176.7|4173.9|4183.7|4180.9|4171.7|4168.9|751
1605605400000|2020-11-17 09:30:00|4177.7|4174.9|4178.7|4175.9|4182.7|4179.9|4177.7|4174.9|561
1605605700000|2020-11-17 09:35:00|4179.1|4176.3|4184.7|4181.9|4186.7|4183.9|4178.7|4175.9|741
1605606000000|2020-11-17 09:40:00|4183.7|4180.9|4173.7|4170.9|4185.7|4182.9|4173.7|4170.9|659
1605606300000|2020-11-17 09:45:00|4174.2|4171.4|4157.7|4154.9|4179.2|4176.4|4156.6|4153.8|1265
1605606600000|2020-11-17 09:50:00|4158.1|4155.3|4158.7|4155.9|4159.7|4156.9|4151.7|4148.9|658
1605606900000|2020-11-17 09:55:00|4158.2|4155.4|4165.7|4162.9|4168.7|4165.9|4153.7|4150.9|486
1605607200000|2020-11-17 10:00:00|4165.2|4162.4|4162.2|4159.4|4167.2|4164.4|4161.7|4158.9|334
1605607500000|2020-11-17 10:05:00|4162.7|4159.9|4151.7|4148.9|4162.7|4159.9|4151.6|4148.8|331
1605607800000|2020-11-17 10:10:00|4151.6|4148.8|4153.2|4150.4|4153.2|4150.4|4147.2|4144.4|267
1605608100000|2020-11-17 10:15:00|4153.6|4150.8|4157.7|4154.9|4161.7|4158.9|4151.7|4148.9|458
1605608400000|2020-11-17 10:20:00|4157.2|4154.4|4162.2|4159.4|4164.6|4161.8|4153.7|4150.9|514
1605608700000|2020-11-17 10:25:00|4161.7|4158.9|4149.7|4146.9|4163.7|4160.9|4148.7|4145.9|786
1605609000000|2020-11-17 10:30:00|4150.7|4147.9|4155.2|4152.4|4156.7|4153.9|4149.7|4146.9|362
1605609300000|2020-11-17 10:35:00|4155.7|4152.9|4157.7|4154.9|4159.7|4156.9|4154.7|4151.9|194
1605609600000|2020-11-17 10:40:00|4155.7|4152.9|4163.7|4160.9|4163.7|4160.9|4152.8|4150|414
1605609900000|2020-11-17 10:45:00|4164.2|4161.4|4168.7|4165.9|4171.7|4168.9|4162.7|4159.9|514
1605610200000|2020-11-17 10:50:00|4167.7|4164.9|4163.7|4160.9|4172.2|4169.4|4163.7|4160.9|362
1605610500000|2020-11-17 10:55:00|4162.7|4159.9|4166.7|4163.9|4167.7|4164.9|4160.8|4158|309
1605610800000|2020-11-17 11:00:00|4166.2|4163.4|4159.7|4156.9|4166.7|4163.9|4158.7|4155.9|231
1605611100000|2020-11-17 11:05:00|4158.7|4155.9|4161.7|4158.9|4167.7|4164.9|4156.7|4153.9|313
1605611400000|2020-11-17 11:10:00|4160.7|4157.9|4151.7|4148.9|4161.7|4158.9|4149.2|4146.4|549
1605611700000|2020-11-17 11:15:00|4151.2|4148.4|4156.7|4153.9|4158.8|4156|4149.7|4146.9|299
1605612000000|2020-11-17 11:20:00|4156.8|4154|4155.7|4152.9|4159.7|4156.9|4153.7|4150.9|200
1605612300000|2020-11-17 11:25:00|4156.2|4153.4|4151.7|4148.9|4159.7|4156.9|4150.7|4147.9|198
1605612600000|2020-11-17 11:30:00|4152.7|4149.9|4156.8|4154|4157.7|4154.9|4149.7|4146.9|274
1605612900000|2020-11-17 11:35:00|4156.7|4153.9|4150.2|4147.4|4157.8|4155|4149.7|4146.9|216
1605613200000|2020-11-17 11:40:00|4150.3|4147.5|4145.7|4142.9|4152.7|4149.9|4143.7|4140.9|639
1605613500000|2020-11-17 11:45:00|4144.7|4141.9|4141.7|4138.9|4146.2|4143.4|4140.3|4137.5|504
1605613800000|2020-11-17 11:50:00|4142.2|4139.4|4147.7|4144.9|4147.7|4144.9|4139.7|4136.9|330
1605614100000|2020-11-17 11:55:00|4146.7|4143.9|4150.2|4147.4|4153.7|4150.9|4146.7|4143.9|504
1605614400000|2020-11-17 12:00:00|4150.7|4147.9|4150.7|4147.9|4152.7|4149.9|4146.7|4143.9|287
1605614700000|2020-11-17 12:05:00|4150.2|4147.4|4149.8|4147|4153.7|4150.9|4147.7|4144.9|292
1605615000000|2020-11-17 12:10:00|4149.2|4146.4|4155.2|4152.4|4155.8|4153|4142.8|4140|404
1605615300000|2020-11-17 12:15:00|4154.8|4152|4148.8|4146|4155.7|4152.9|4147.7|4144.9|213
1605615600000|2020-11-17 12:20:00|4148.7|4145.9|4146.8|4144|4148.7|4145.9|4141.7|4138.9|319
1605615900000|2020-11-17 12:25:00|4147.8|4145|4144.8|4142|4148.7|4145.9|4143.3|4140.5|170
1605616200000|2020-11-17 12:30:00|4145.8|4143|4142.8|4140|4146.8|4144|4141.8|4139|327
1605616500000|2020-11-17 12:35:00|4142.7|4139.9|4142.8|4140|4146.7|4143.9|4140.7|4137.9|334
1605616800000|2020-11-17 12:40:00|4142.7|4139.9|4146.7|4143.9|4146.8|4144|4142.7|4139.9|243
1605617100000|2020-11-17 12:45:00|4145.8|4143|4147.8|4145|4150.7|4147.9|4145.7|4142.9|307
1605617400000|2020-11-17 12:50:00|4147.7|4144.9|4144.7|4141.9|4150.2|4147.4|4142.8|4140|291
1605617700000|2020-11-17 12:55:00|4144.8|4142|4149.7|4146.9|4150.8|4148|4143.7|4140.9|262
1605618000000|2020-11-17 13:00:00|4149.8|4147|4143.3|4140.5|4153.8|4151|4142.8|4140|1194
1605618300000|2020-11-17 13:05:00|4143.2|4140.4|4130.7|4127.9|4143.7|4140.9|4128.7|4125.9|1802
1605618600000|2020-11-17 13:10:00|4129.8|4127|4116.8|4114|4131.7|4128.9|4116.8|4114|1610
1605618900000|2020-11-17 13:15:00|4117.3|4114.5|4111.8|4109|4119.7|4116.9|4110.8|4108|1370
1605619200000|2020-11-17 13:20:00|4111.7|4108.9|4120.3|4117.5|4121.7|4118.9|4107.8|4105|1396
1605619500000|2020-11-17 13:25:00|4119.8|4117|4113.8|4111|4119.8|4117|4109.8|4107|885
1605619800000|2020-11-17 13:30:00|4112.8|4110|4102.3|4099.5|4114.7|4111.9|4088.3|4085.5|2745
1605620100000|2020-11-17 13:35:00|4101.8|4099|4089.8|4087|4101.8|4099|4083.8|4081|2624
1605620400000|2020-11-17 13:40:00|4089.3|4086.5|4092.8|4090|4094.8|4092|4080.8|4078|3035
1605620700000|2020-11-17 13:45:00|4091.8|4089|4095.8|4093|4098.8|4096|4089.8|4087|1536
1605621000000|2020-11-17 13:50:00|4094.9|4092.1|4104.8|4102|4104.8|4102|4094.8|4092|1915
1605621300000|2020-11-17 13:55:00|4105.8|4103|4103.8|4101|4110.8|4108|4101.8|4099|2099
1605621600000|2020-11-17 14:00:00|4103.3|4100.5|4102.8|4100|4106.8|4104|4085.8|4083|2354
1605621900000|2020-11-17 14:05:00|4102.9|4100.1|4110.3|4107.5|4110.8|4108|4095.8|4093|1032
1605622200000|2020-11-17 14:10:00|4110.8|4108|4127.8|4125|4127.8|4125|4109.8|4107|1211
1605622500000|2020-11-17 14:15:00|4127.3|4124.5|4122.8|4120|4128.8|4126|4117.8|4115|1255
1605622800000|2020-11-17 14:20:00|4122.3|4119.5|4119.8|4117|4123.8|4121|4116.8|4114|1317
1605623100000|2020-11-17 14:25:00|4120.3|4117.5|4119.8|4117|4125.8|4123|4117.8|4115|1870
1605623400000|2020-11-17 14:30:00|4120.3|4117.5|4131.8|4129|4134.8|4132|4117.8|4115|2730
1605623700000|2020-11-17 14:35:00|4132.3|4129.5|4128.3|4125.5|4132.8|4130|4116.8|4114|1177
1605624000000|2020-11-17 14:40:00|4128.8|4126|4130.8|4128|4134.8|4132|4125.8|4123|856
1605624300000|2020-11-17 14:45:00|4131.3|4128.5|4138.8|4136|4140.8|4138|4123.8|4121|1237
1605624600000|2020-11-17 14:50:00|4139.3|4136.5|4128.8|4126|4140.8|4138|4127.3|4124.5|1256
1605624900000|2020-11-17 14:55:00|4129.3|4126.5|4121.8|4119|4134.8|4132|4116.8|4114|1274
1605625200000|2020-11-17 15:00:00|4122.8|4120|4133.8|4131|4138.8|4136|4119.8|4117|1444
1605625500000|2020-11-17 15:05:00|4134.3|4131.5|4136.8|4134|4141.8|4139|4130.8|4128|1244
1605625800000|2020-11-17 15:10:00|4136.3|4133.5|4138.8|4136|4139.8|4137|4134.8|4132|1042
1605626100000|2020-11-17 15:15:00|4139.8|4137|4151.8|4149|4152.9|4150.1|4124.8|4122|3405
1605626400000|2020-11-17 15:20:00|4151.9|4149.1|4147.8|4145|4156.9|4154.1|4144.9|4142.1|2207
1605626700000|2020-11-17 15:25:00|4147.9|4145.1|4142.8|4140|4148.9|4146.1|4138.9|4136.1|736
1605627000000|2020-11-17 15:30:00|4143.9|4141.1|4130.8|4128|4145.8|4143|4129.9|4127.1|1384
1605627300000|2020-11-17 15:35:00|4130.3|4127.5|4130.9|4128.1|4138.3|4135.5|4129.9|4127.1|2683
1605627600000|2020-11-17 15:40:00|4131.4|4128.6|4132.9|4130.1|4133.9|4131.1|4126.9|4124.1|1106
1605627900000|2020-11-17 15:45:00|4133.9|4131.1|4120.9|4118.1|4133.9|4131.1|4118.9|4116.1|4085
1605628200000|2020-11-17 15:50:00|4120.8|4118|4113.9|4111.1|4124.9|4122.1|4112.9|4110.1|1750
1605628500000|2020-11-17 15:55:00|4113.4|4110.6|4122.9|4120.1|4124.9|4122.1|4112.8|4110|1478
1605628800000|2020-11-17 16:00:00|4120.9|4118.1|4127.4|4124.6|4132.9|4130.1|4118.9|4116.1|1158
1605629100000|2020-11-17 16:05:00|4126.9|4124.1|4121.9|4119.1|4130.9|4128.1|4117.9|4115.1|817
1605629400000|2020-11-17 16:10:00|4120.9|4118.1|4128.9|4126.1|4132.9|4130.1|4120.9|4118.1|688
1605629700000|2020-11-17 16:15:00|4129.9|4127.1|4126.9|4124.1|4133.9|4131.1|4125.9|4123.1|1089
1605630000000|2020-11-17 16:20:00|4125.9|4123.1|4115.9|4113.1|4126.9|4124.1|4115.9|4113.1|1465
1605630300000|2020-11-17 16:25:00|4115.4|4112.6|4111.4|4108.6|4118.9|4116.1|4109.9|4107.1|1211
1605630600000|2020-11-17 16:30:00|4111.9|4109.1|4104.9|4102.1|4117.4|4114.6|4104.9|4102.1|1952
1605630900000|2020-11-17 16:35:00|4105.9|4103.1|4115.9|4113.1|4117.9|4115.1|4103.9|4101.1|1276
1605631200000|2020-11-17 16:40:00|4116.9|4114.1|4117.9|4115.1|4124.9|4122.1|4114.9|4112.1|1019
1605631500000|2020-11-17 16:45:00|4118.4|4115.6|4112.9|4110.1|4119.9|4117.1|4110.9|4108.1|4210
1605631800000|2020-11-17 16:50:00|4113.9|4111.1|4113.9|4111.1|4116.9|4114.1|4109.9|4107.1|585
1605632100000|2020-11-17 16:55:00|4113.4|4110.6|4124.9|4122.1|4126.9|4124.1|4113.4|4110.6|588
1605632400000|2020-11-17 17:00:00|4125.9|4123.1|4123.9|4121.1|4131.9|4129.1|4122.9|4120.1|1576
1605632700000|2020-11-17 17:05:00|4124.9|4122.1|4121.9|4119.1|4125.9|4123.1|4116.9|4114.1|534
1605633000000|2020-11-17 17:10:00|4122.9|4120.1|4132.9|4130.1|4133.9|4131.1|4121.9|4119.1|1141
1605633300000|2020-11-17 17:15:00|4132.4|4129.6|4135.9|4133.1|4138.4|4135.6|4131.9|4129.1|824
1605633600000|2020-11-17 17:20:00|4136.9|4134.1|4134.9|4132.1|4138.9|4136.1|4133.9|4131.1|1097
1605633900000|2020-11-17 17:25:00|4134|4131.2|4132|4129.2|4136|4133.2|4128.9|4126.1|454
1605634200000|2020-11-17 17:30:00|4132.9|4130.1|4129.4|4126.6|4135.9|4133.1|4128|4125.2|462
1605634500000|2020-11-17 17:35:00|4129.9|4127.1|4129.4|4126.6|4133.9|4131.1|4128.9|4126.1|1533
1605634800000|2020-11-17 17:40:00|4129|4126.2|4126.9|4124.1|4130.9|4128.1|4125.9|4123.1|352
1605635100000|2020-11-17 17:45:00|4127|4124.2|4121.9|4119.1|4128|4125.2|4121|4118.2|564
1605635400000|2020-11-17 17:50:00|4122|4119.2|4122.9|4120.1|4126|4123.2|4121|4118.2|2819
1605635700000|2020-11-17 17:55:00|4122.5|4119.7|4124.9|4122.1|4125.9|4123.1|4117.5|4114.7|441
1605636000000|2020-11-17 18:00:00|4125.9|4123.1|4130|4127.2|4133|4130.2|4125.9|4123.1|1418
1605636300000|2020-11-17 18:05:00|4130.5|4127.7|4126.9|4124.1|4131|4128.2|4125|4122.2|2570
1605636600000|2020-11-17 18:10:00|4126|4123.2|4115.9|4113.1|4126|4123.2|4110.9|4108.1|1063
1605636900000|2020-11-17 18:15:00|4115|4112.2|4121|4118.2|4125|4122.2|4114|4111.2|2734
1605637200000|2020-11-17 18:20:00|4120|4117.2|4129|4126.2|4129|4126.2|4119|4116.2|835
1605637500000|2020-11-17 18:25:00|4128.5|4125.7|4131|4128.2|4131|4128.2|4128|4125.2|561
1605637800000|2020-11-17 18:30:00|4132|4129.2|4136|4133.2|4139|4136.2|4128.5|4125.7|1063
1605638100000|2020-11-17 18:35:00|4135.5|4132.7|4138|4135.2|4139|4136.2|4134|4131.2|1680
1605638400000|2020-11-17 18:40:00|4139|4136.2|4136|4133.2|4143|4140.2|4136|4133.2|686
1605638700000|2020-11-17 18:45:00|4137|4134.2|4133|4130.2|4137|4134.2|4130|4127.2|614
1605639000000|2020-11-17 18:50:00|4132|4129.2|4128|4125.2|4132.5|4129.7|4128|4125.2|996
1605639300000|2020-11-17 18:55:00|4127|4124.2|4129|4126.2|4131|4128.2|4127|4124.2|1483
1605639600000|2020-11-17 19:00:00|4130|4127.2|4134|4131.2|4139|4136.2|4130|4127.2|1350
1605639900000|2020-11-17 19:05:00|4134.5|4131.7|4136|4133.2|4137|4134.2|4131|4128.2|278
1605640200000|2020-11-17 19:10:00|4136.1|4133.3|4150.1|4147.3|4153.1|4150.3|4136.1|4133.3|1405
1605640500000|2020-11-17 19:15:00|4150.5|4147.7|4155.1|4152.3|4158.5|4155.7|4146.1|4143.3|2457
1605640800000|2020-11-17 19:20:00|4155.5|4152.7|4167.1|4164.3|4173|4170.2|4155|4152.2|4416
1605641100000|2020-11-17 19:25:00|4167|4164.2|4165.1|4162.3|4172.5|4169.7|4161.1|4158.3|8193
1605641400000|2020-11-17 19:30:00|4165|4162.2|4187.1|4184.3|4188|4185.2|4163.1|4160.3|2881
1605641700000|2020-11-17 19:35:00|4187.5|4184.7|4178|4175.2|4190|4187.2|4177.1|4174.3|1240
1605642000000|2020-11-17 19:40:00|4178.1|4175.3|4173|4170.2|4179.1|4176.3|4172|4169.2|2086
1605642300000|2020-11-17 19:45:00|4173.1|4170.3|4175|4172.2|4178|4175.2|4173.1|4170.3|504
1605642600000|2020-11-17 19:50:00|4175.1|4172.3|4175|4172.2|4180|4177.2|4174.6|4171.8|529
1605642900000|2020-11-17 19:55:00|4174|4171.2|4170|4167.2|4175|4172.2|4167|4164.2|331
1605643200000|2020-11-17 20:00:00|4169.1|4166.3|4172|4169.2|4174|4171.2|4169.1|4166.3|259
1605643500000|2020-11-17 20:05:00|4172.1|4169.3|4174|4171.2|4177|4174.2|4170.5|4167.7|410
1605643800000|2020-11-17 20:10:00|4175|4172.2|4167|4164.2|4175|4172.2|4167|4164.2|525
1605644100000|2020-11-17 20:15:00|4167.5|4164.7|4169|4166.2|4170.5|4167.7|4167.5|4164.7|200
1605644400000|2020-11-17 20:20:00|4169.1|4166.3|4168|4165.2|4170|4167.2|4166.1|4163.3|231
1605644700000|2020-11-17 20:25:00|4168.1|4165.3|4167.1|4164.3|4169.1|4166.3|4166.1|4163.3|123
1605645000000|2020-11-17 20:30:00|4166.5|4163.7|4163.1|4160.3|4168.1|4165.3|4163.1|4160.3|495
1605645300000|2020-11-17 20:35:00|4163|4160.2|4163.5|4160.7|4164.5|4161.7|4160.1|4157.3|256
1605645600000|2020-11-17 20:40:00|4163.1|4160.3|4161.5|4158.7|4166.1|4163.3|4161|4158.2|379
1605645900000|2020-11-17 20:45:00|4162|4159.2|4161.1|4158.3|4163.5|4160.7|4159.1|4156.3|237
1605646200000|2020-11-17 20:50:00|4161|4158.2|4164.1|4161.3|4165.6|4162.8|4159.1|4156.3|275
1605646500000|2020-11-17 20:55:00|4165.1|4162.3|4166.1|4163.3|4167|4164.2|4163.6|4160.8|320
1605646800000|2020-11-17 21:00:00|4167|4164.2|4164.1|4161.3|4167.1|4164.3|4162.1|4159.3|172
1605647100000|2020-11-17 21:05:00|4165.1|4162.3|4168|4165.2|4169|4166.2|4162.6|4159.8|101
1605647400000|2020-11-17 21:10:00|4167.6|4164.8|4169.1|4166.3|4171|4168.2|4166|4163.2|128
1605647700000|2020-11-17 21:15:00|4169|4166.2|4170.1|4167.3|4170.1|4167.3|4167.1|4164.3|136
1605648000000|2020-11-17 21:20:00|4170|4167.2|4171.1|4168.3|4173.1|4170.3|4168.6|4165.8|247
1605648300000|2020-11-17 21:25:00|4171.6|4168.8|4171.1|4168.3|4173.1|4170.3|4168.1|4165.3|205
1605648600000|2020-11-17 21:30:00|4170.1|4167.3|4144.6|4141.8|4173.7|4170.3|4138.1|4135.2|1409
1605648900000|2020-11-17 21:35:00|4145.1|4142.3|4149.1|4146.3|4153.1|4150.3|4142.6|4139.8|295
1605649200000|2020-11-17 21:40:00|4149.6|4146.8|4150.1|4147.3|4150.1|4147.3|4147.6|4144.8|172
1605649500000|2020-11-17 21:45:00|4150.6|4147.8|4156.1|4153.3|4157.6|4154.8|4148.6|4145.8|197
1605649800000|2020-11-17 21:50:00|4156.6|4153.8|4154.1|4151.3|4160.1|4157.3|4153.1|4150.3|402
1605650100000|2020-11-17 21:55:00|4154.6|4151.8|4164.2|4154.2|4166.7|4161.3|4154.6|4151.8|373
1605654000000|2020-11-17 23:00:00|4154.7|4151.9|4156.7|4153.9|4159.1|4156.3|4152.1|4149.3|138
1605654300000|2020-11-17 23:05:00|4157.1|4154.3|4150.6|4147.8|4157.2|4154.4|4147.2|4144.4|97
1605654600000|2020-11-17 23:10:00|4150.2|4147.4|4150.1|4147.3|4150.2|4147.4|4147.2|4144.4|33
1605654900000|2020-11-17 23:15:00|4147.2|4144.4|4145.1|4142.3|4147.2|4144.4|4145.1|4142.3|66
1605655200000|2020-11-17 23:20:00|4145.2|4142.4|4145.2|4142.4|4147.2|4144.4|4142.1|4139.3|58
1605655500000|2020-11-17 23:25:00|4144.7|4141.9|4148.2|4145.4|4148.2|4145.4|4144.2|4140.8|27
1605655800000|2020-11-17 23:30:00|4148.7|4145.9|4146.2|4143.4|4150.2|4147.4|4146.2|4143.4|25
1605656100000|2020-11-17 23:35:00|4146.7|4143.9|4144.2|4141.4|4146.7|4143.9|4143.2|4140.4|26
1605656400000|2020-11-17 23:40:00|4145.2|4142.4|4147.2|4144.4|4148.2|4145.4|4145.2|4142.4|20
1605656700000|2020-11-17 23:45:00|4148.2|4145.4|4148.2|4145.4|4149.2|4146.4|4147.2|4144.4|32
1605657000000|2020-11-17 23:50:00|4149.2|4146.4|4151.2|4148.4|4151.2|4148.4|4148.2|4145.4|36
1605657300000|2020-11-17 23:55:00|4150.2|4147.4|4150.2|4147.4|4151.2|4148.4|4150.2|4147.4|12
1605657600000|2020-11-18 00:00:00|4150.7|4147.9|4151.2|4148.4|4153.2|4150.4|4150.2|4147.4|1052
1605657900000|2020-11-18 00:05:00|4150.7|4147.9|4143.2|4140.4|4152.2|4149.4|4141.2|4138.4|271
1605658200000|2020-11-18 00:10:00|4142.7|4139.9|4143.2|4140.4|4145.2|4142.4|4139.2|4136.4|403
1605658500000|2020-11-18 00:15:00|4143.7|4140.9|4144.2|4141.4|4145.2|4142.4|4141.2|4138.4|388
1605658800000|2020-11-18 00:20:00|4143.7|4140.9|4143.2|4140.4|4145.2|4142.4|4143.2|4140.4|48
1605659100000|2020-11-18 00:25:00|4144.2|4141.4|4140.2|4137.4|4144.2|4141.4|4139.2|4136.4|154
1605659400000|2020-11-18 00:30:00|4140.7|4137.9|4140.2|4137.4|4142.2|4139.4|4139.2|4136.4|139
1605659700000|2020-11-18 00:35:00|4141.2|4138.4|4142.2|4139.4|4143.2|4140.4|4139.2|4136.4|89
1605660000000|2020-11-18 00:40:00|4143.2|4140.4|4142.2|4139.4|4143.2|4140.4|4141.2|4138.4|127
1605660300000|2020-11-18 00:45:00|4141.7|4138.9|4142.2|4139.4|4142.2|4139.4|4141.2|4138.4|85
1605660600000|2020-11-18 00:50:00|4141.7|4138.9|4144.2|4141.4|4144.7|4141.9|4141.2|4138.4|65
1605660900000|2020-11-18 00:55:00|4145.2|4142.4|4144.2|4141.4|4146.2|4143.4|4144.2|4141.4|76
1605661200000|2020-11-18 01:00:00|4145.2|4142.4|4135.2|4132.4|4147.2|4144.4|4133.2|4130.4|963
1605661500000|2020-11-18 01:05:00|4134.2|4131.4|4137.2|4134.4|4139.2|4136.4|4133.2|4130.4|296
1605661800000|2020-11-18 01:10:00|4137.7|4134.9|4138.2|4135.4|4140.2|4137.4|4135.2|4132.4|312
1605662100000|2020-11-18 01:15:00|4138.7|4135.9|4140.2|4137.4|4140.2|4137.4|4136.2|4133.4|206
1605662400000|2020-11-18 01:20:00|4140.7|4137.9|4146.2|4143.4|4149.2|4146.4|4139.7|4136.9|651
1605662700000|2020-11-18 01:25:00|4145.2|4142.4|4146.2|4143.4|4151.2|4148.4|4144.2|4141.4|516
1605663000000|2020-11-18 01:30:00|4145.7|4142.9|4143.7|4140.9|4148.2|4145.4|4141.2|4138.4|215
1605663300000|2020-11-18 01:35:00|4143.2|4140.4|4143.2|4140.4|4150.2|4147.4|4141.7|4138.9|444
1605663600000|2020-11-18 01:40:00|4143.7|4140.9|4141.7|4138.9|4145.7|4142.9|4140.2|4137.4|165
1605663900000|2020-11-18 01:45:00|4142.2|4139.4|4137.7|4134.9|4143.2|4140.4|4137.2|4134.4|125
1605664200000|2020-11-18 01:50:00|4138.2|4135.4|4132.3|4129.5|4139.3|4136.5|4132.2|4129.4|290
1605664500000|2020-11-18 01:55:00|4132.2|4129.4|4133.2|4130.4|4135.2|4132.4|4132.2|4129.4|303
1605664800000|2020-11-18 02:00:00|4133.3|4130.5|4134.2|4131.4|4134.2|4131.4|4131.2|4128.4|223
1605665100000|2020-11-18 02:05:00|4134.3|4131.5|4133.2|4130.4|4135.2|4132.4|4132.2|4129.4|149
1605665400000|2020-11-18 02:10:00|4132.7|4129.9|4136.2|4133.4|4137.2|4134.4|4132.2|4129.4|173
1605665700000|2020-11-18 02:15:00|4135.7|4132.9|4141.2|4138.4|4141.8|4139|4135.2|4132.4|228
1605666000000|2020-11-18 02:20:00|4141.3|4138.5|4144.2|4141.4|4144.3|4141.5|4141.3|4138.5|142
1605666300000|2020-11-18 02:25:00|4143.2|4140.4|4141.2|4138.4|4143.7|4140.9|4141.2|4138.4|104
1605666600000|2020-11-18 02:30:00|4142.2|4139.4|4139.2|4136.4|4143.3|4140.5|4139.2|4136.4|221
1605666900000|2020-11-18 02:35:00|4138.2|4135.4|4141.2|4138.4|4141.3|4138.5|4136.3|4133.5|197
1605667200000|2020-11-18 02:40:00|4141.3|4138.5|4141.2|4138.4|4143.2|4140.4|4140.2|4137.4|116
1605667500000|2020-11-18 02:45:00|4140.3|4137.5|4144.3|4141.5|4144.3|4141.5|4139.3|4136.5|178
1605667800000|2020-11-18 02:50:00|4143.3|4140.5|4139.3|4136.5|4144.3|4141.5|4139.3|4136.5|126
1605668100000|2020-11-18 02:55:00|4140.3|4137.5|4140.3|4137.5|4141.3|4138.5|4138.3|4135.5|65
1605668400000|2020-11-18 03:00:00|4141.2|4138.4|4136.3|4133.5|4141.3|4138.5|4135.8|4133|224
1605668700000|2020-11-18 03:05:00|4137.2|4134.4|4136.3|4133.5|4137.3|4134.5|4135.3|4132.5|115
1605669000000|2020-11-18 03:10:00|4137.3|4134.5|4143.3|4140.5|4143.3|4140.5|4136.3|4133.5|291
1605669300000|2020-11-18 03:15:00|4144.3|4141.5|4148.3|4145.5|4148.3|4145.5|4144.3|4141.5|365
1605669600000|2020-11-18 03:20:00|4147.8|4145|4149.3|4146.5|4151.3|4148.5|4147.3|4144.5|199
1605669900000|2020-11-18 03:25:00|4148.3|4145.5|4147.3|4144.5|4149.3|4146.5|4147.3|4144.5|194
1605670200000|2020-11-18 03:30:00|4147.8|4145|4150.3|4147.5|4153.3|4150.5|4147.3|4144.5|497
1605670500000|2020-11-18 03:35:00|4150.8|4148|4156.3|4153.5|4158.3|4155.5|4150.3|4147.5|263
1605670800000|2020-11-18 03:40:00|4156.8|4154|4159.3|4156.5|4164.8|4162|4156.3|4153.5|405
1605671100000|2020-11-18 03:45:00|4160.3|4157.5|4159.3|4156.5|4160.3|4157.5|4158.3|4155.5|109
1605671400000|2020-11-18 03:50:00|4158.3|4155.5|4157.3|4154.5|4160.3|4157.5|4156.8|4154|212
1605671700000|2020-11-18 03:55:00|4158.3|4155.5|4161.3|4158.5|4161.3|4158.5|4157.3|4154.5|170
1605672000000|2020-11-18 04:00:00|4161.8|4159|4159.3|4156.5|4162.3|4159.5|4159.3|4156.5|143
1605672300000|2020-11-18 04:05:00|4158.8|4156|4158.3|4155.5|4159.3|4156.5|4157.3|4154.5|96
1605672600000|2020-11-18 04:10:00|4159.3|4156.5|4158.3|4155.5|4160.3|4157.5|4158.3|4155.5|97
1605672900000|2020-11-18 04:15:00|4157.8|4155|4159.3|4156.5|4159.3|4156.5|4157.8|4155|45
1605673200000|2020-11-18 04:20:00|4158.3|4155.5|4158.3|4155.5|4159.3|4156.5|4156.3|4153.5|93
1605673500000|2020-11-18 04:25:00|4159.3|4156.5|4161.3|4158.5|4161.3|4158.5|4158.3|4155.5|205
1605673800000|2020-11-18 04:30:00|4160.3|4157.5|4161.3|4158.5|4163.3|4160.5|4160.3|4157.5|149
1605674100000|2020-11-18 04:35:00|4161.8|4159|4163.3|4160.5|4163.3|4160.5|4160.3|4157.5|113
1605674400000|2020-11-18 04:40:00|4162.8|4160|4163.3|4160.5|4163.3|4160.5|4161.3|4158.5|77
1605674700000|2020-11-18 04:45:00|4162.3|4159.5|4163.3|4160.5|4164.8|4162|4162.3|4159.5|109
1605675000000|2020-11-18 04:50:00|4162.3|4159.5|4161.3|4158.5|4162.3|4159.5|4160.3|4157.5|93
1605675300000|2020-11-18 04:55:00|4160.8|4158|4161.3|4158.5|4161.3|4158.5|4159.3|4156.5|74
1605675600000|2020-11-18 05:00:00|4162.3|4159.5|4164.3|4161.5|4164.3|4161.5|4161.3|4158.5|205
1605675900000|2020-11-18 05:05:00|4165.3|4162.5|4162.3|4159.5|4166.3|4163.5|4162.3|4159.5|223
1605676200000|2020-11-18 05:10:00|4163.3|4160.5|4166.3|4163.5|4167.3|4164.5|4163.3|4160.5|238
1605676500000|2020-11-18 05:15:00|4166.4|4163.6|4161.4|4158.6|4167.3|4164.5|4161.4|4158.6|183
1605676800000|2020-11-18 05:20:00|4162.3|4159.5|4159.3|4156.5|4162.4|4159.6|4158.3|4155.5|130
1605677100000|2020-11-18 05:25:00|4158.4|4155.6|4157.3|4154.5|4159.3|4156.5|4156.4|4153.6|335
1605677400000|2020-11-18 05:30:00|4156.8|4154|4155.3|4152.5|4157.3|4154.5|4153.3|4150.5|259
1605677700000|2020-11-18 05:35:00|4154.4|4151.6|4152.3|4149.5|4156.3|4153.5|4151.3|4148.5|307
1605678000000|2020-11-18 05:40:00|4152.4|4149.6|4154.4|4151.6|4155.4|4152.6|4151.4|4148.6|204
1605678300000|2020-11-18 05:45:00|4154.9|4152.1|4154.3|4151.5|4156.4|4153.6|4153.4|4150.6|106
1605678600000|2020-11-18 05:50:00|4153.9|4151.1|4154.3|4151.5|4155.3|4152.5|4153.3|4150.5|74
1605678900000|2020-11-18 05:55:00|4154.4|4151.6|4153.3|4150.5|4155.3|4152.5|4151.4|4148.6|168
1605679200000|2020-11-18 06:00:00|4152.4|4149.6|4148.4|4145.6|4153.4|4150.6|4148.4|4145.6|411
1605679500000|2020-11-18 06:05:00|4148.3|4145.5|4153.4|4150.6|4153.4|4150.6|4146.4|4143.6|301
1605679800000|2020-11-18 06:10:00|4152.4|4149.6|4151.9|4149.1|4152.4|4149.6|4150.4|4147.6|181
1605680100000|2020-11-18 06:15:00|4152.4|4149.6|4157.4|4154.6|4157.4|4154.6|4151.9|4149.1|206
1605680400000|2020-11-18 06:20:00|4156.4|4153.6|4154.4|4151.6|4157.4|4154.6|4153.4|4150.6|237
1605680700000|2020-11-18 06:25:00|4153.9|4151.1|4150.4|4147.6|4154.4|4151.6|4148.4|4145.6|277
1605681000000|2020-11-18 06:30:00|4149.4|4146.6|4147.4|4144.6|4151.4|4148.6|4146.4|4143.6|191
1605681300000|2020-11-18 06:35:00|4146.4|4143.6|4147.4|4144.6|4149.4|4146.6|4146.4|4143.6|154
1605681600000|2020-11-18 06:40:00|4147.9|4145.1|4147.4|4144.6|4149.4|4146.6|4146.4|4143.6|189
1605681900000|2020-11-18 06:45:00|4148.4|4145.6|4150.4|4147.6|4151.4|4148.6|4148.4|4145.6|159
1605682200000|2020-11-18 06:50:00|4151.4|4148.6|4149.9|4147.1|4151.4|4148.6|4148.4|4145.6|133
1605682500000|2020-11-18 06:55:00|4149.4|4146.6|4154.4|4151.6|4154.4|4151.6|4149.4|4146.6|168
1605682800000|2020-11-18 07:00:00|4153.9|4151.1|4159.4|4156.6|4160.4|4157.6|4153.4|4150.6|433
1605683100000|2020-11-18 07:05:00|4159.9|4157.1|4160.4|4157.6|4160.4|4157.6|4157.4|4154.6|162
1605683400000|2020-11-18 07:10:00|4160.9|4158.1|4159.4|4156.6|4161.4|4158.6|4159.4|4156.6|106
1605683700000|2020-11-18 07:15:00|4160.4|4157.6|4164.4|4161.6|4165.4|4162.6|4159.4|4156.6|292
1605684000000|2020-11-18 07:20:00|4163.9|4161.1|4164.4|4161.6|4165.4|4162.6|4163.4|4160.6|342
1605684300000|2020-11-18 07:25:00|4165.4|4162.6|4164.4|4161.6|4167.4|4164.6|4162.4|4159.6|606
1605684600000|2020-11-18 07:30:00|4164.9|4162.1|4170.9|4168.1|4171.4|4168.6|4164.4|4161.6|798
1605684900000|2020-11-18 07:35:00|4171.4|4168.6|4172.4|4169.6|4175.4|4172.6|4170.4|4167.6|773
1605685200000|2020-11-18 07:40:00|4173.4|4170.6|4170.4|4167.6|4173.4|4170.6|4168.4|4165.6|335
1605685500000|2020-11-18 07:45:00|4170.9|4168.1|4173.4|4170.6|4173.4|4170.6|4169.4|4166.6|299
1605685800000|2020-11-18 07:50:00|4172.4|4169.6|4169.4|4166.6|4175.4|4172.6|4169.4|4166.6|303
1605686100000|2020-11-18 07:55:00|4169.9|4167.1|4167.4|4164.6|4170.4|4167.6|4166.4|4163.6|440
1605686400000|2020-11-18 08:00:00|4168.4|4165.6|4167.4|4164.6|4168.4|4165.6|4163.9|4161.1|441
1605686700000|2020-11-18 08:05:00|4166.4|4163.6|4173.4|4170.6|4174.4|4171.6|4166.4|4163.6|541
1605687000000|2020-11-18 08:10:00|4173.9|4171.1|4180.4|4177.6|4180.4|4177.6|4171.4|4168.6|961
1605687300000|2020-11-18 08:15:00|4179.5|4176.7|4178.4|4175.6|4182.4|4179.6|4176.4|4173.6|785
1605687600000|2020-11-18 08:20:00|4179.4|4176.6|4181.4|4178.6|4182.4|4179.6|4176.4|4173.6|738
1605687900000|2020-11-18 08:25:00|4180.4|4177.6|4172.4|4169.6|4180.4|4177.6|4171.4|4168.6|897
1605688200000|2020-11-18 08:30:00|4173.4|4170.6|4173.4|4170.6|4176.4|4173.6|4169.4|4166.6|684
1605688500000|2020-11-18 08:35:00|4172.4|4169.6|4178.4|4175.6|4181.5|4178.7|4172.4|4169.6|872
1605688800000|2020-11-18 08:40:00|4178.5|4175.7|4186.5|4183.7|4186.5|4183.7|4178.4|4175.6|667
1605689100000|2020-11-18 08:45:00|4186.4|4183.6|4196.4|4193.6|4198.4|4195.6|4186.4|4183.6|1279
1605689400000|2020-11-18 08:50:00|4196.5|4193.7|4189.5|4186.7|4196.5|4193.7|4189.5|4186.7|807
1605689700000|2020-11-18 08:55:00|4189.4|4186.6|4184.5|4181.7|4192|4189.2|4183.4|4180.6|933
1605690000000|2020-11-18 09:00:00|4185.5|4182.7|4194|4191.2|4196.5|4193.7|4185.5|4182.7|1920
1605690300000|2020-11-18 09:05:00|4194.5|4191.7|4195.4|4192.6|4199.5|4196.7|4193.5|4190.7|682
1605690600000|2020-11-18 09:10:00|4195.5|4192.7|4195.4|4192.6|4199.4|4196.6|4195.4|4192.6|763
1605690900000|2020-11-18 09:15:00|4194.5|4191.7|4200.5|4197.7|4201.5|4198.7|4191.4|4188.6|1137
1605691200000|2020-11-18 09:20:00|4199.5|4196.7|4195.5|4192.7|4200.5|4197.7|4194.5|4191.7|506
1605691500000|2020-11-18 09:25:00|4195|4192.2|4196.5|4193.7|4198.5|4195.7|4193.5|4190.7|398
1605691800000|2020-11-18 09:30:00|4195.5|4192.7|4193.5|4190.7|4196.5|4193.7|4190.5|4187.7|425
1605692100000|2020-11-18 09:35:00|4194|4191.2|4191.5|4188.7|4197.5|4194.7|4190.5|4187.7|423
1605692400000|2020-11-18 09:40:00|4192.5|4189.7|4195.5|4192.7|4196.5|4193.7|4191.5|4188.7|336
1605692700000|2020-11-18 09:45:00|4195|4192.2|4191.5|4188.7|4197.5|4194.7|4190.5|4187.7|180
1605693000000|2020-11-18 09:50:00|4190.5|4187.7|4200.5|4197.7|4201.5|4198.7|4190.5|4187.7|498
1605693300000|2020-11-18 09:55:00|4201.5|4198.7|4198.5|4195.7|4201.5|4198.7|4196.5|4193.7|354
1605693600000|2020-11-18 10:00:00|4198|4195.2|4213.5|4210.7|4215.5|4212.7|4197.5|4194.7|1393
1605693900000|2020-11-18 10:05:00|4214.5|4211.7|4211.5|4208.7|4217.5|4214.7|4211|4208.2|1087
1605694200000|2020-11-18 10:10:00|4212|4209.2|4209.5|4206.7|4213.5|4210.7|4207.5|4204.7|565
1605694500000|2020-11-18 10:15:00|4210.5|4207.7|4211.5|4208.7|4214.5|4211.7|4209.5|4206.7|837
1605694800000|2020-11-18 10:20:00|4212|4209.2|4215.5|4212.7|4216.5|4213.7|4211.5|4208.7|327
1605695100000|2020-11-18 10:25:00|4216.5|4213.7|4218|4215.2|4226.5|4223.7|4216.5|4213.7|1410
1605695400000|2020-11-18 10:30:00|4217.5|4214.7|4212|4209.2|4218.5|4215.7|4209.5|4206.7|606
1605695700000|2020-11-18 10:35:00|4212.5|4209.7|4208.5|4205.7|4212.5|4209.7|4208.5|4205.7|478
1605696000000|2020-11-18 10:40:00|4207.5|4204.7|4207.5|4204.7|4207.5|4204.7|4203.5|4200.7|526
1605696300000|2020-11-18 10:45:00|4208.5|4205.7|4206.5|4203.7|4211.5|4208.7|4206|4203.2|377
1605696600000|2020-11-18 10:50:00|4207|4204.2|4207.5|4204.7|4210.5|4207.7|4203.5|4200.7|489
1605696900000|2020-11-18 10:55:00|4206.5|4203.7|4207.5|4204.7|4207.5|4204.7|4204.5|4201.7|303
1605697200000|2020-11-18 11:00:00|4206.5|4203.7|4200.5|4197.7|4210.5|4207.7|4197.5|4194.7|1603
1605697500000|2020-11-18 11:05:00|4200|4197.2|4206.5|4203.7|4209.5|4206.7|4198.5|4195.7|785
1605697800000|2020-11-18 11:10:00|4205.5|4202.7|4206.5|4203.7|4214.5|4211.7|4205.5|4202.7|850
1605698100000|2020-11-18 11:15:00|4207.5|4204.7|4198.5|4195.7|4208.5|4205.7|4198.5|4195.7|526
1605698400000|2020-11-18 11:20:00|4199.5|4196.7|4202.5|4199.7|4202.5|4199.7|4198.5|4195.7|263
1605698700000|2020-11-18 11:25:00|4201.5|4198.7|4196.5|4193.7|4201.5|4198.7|4195.5|4192.7|553
1605699000000|2020-11-18 11:30:00|4197.5|4194.7|4196.5|4193.7|4200.5|4197.7|4194.5|4191.7|320
1605699300000|2020-11-18 11:35:00|4197.5|4194.7|4198|4195.2|4199.5|4196.7|4196.5|4193.7|353
1605699600000|2020-11-18 11:40:00|4197.5|4194.7|4209.5|4206.7|4210.5|4207.7|4197.5|4194.7|720
1605699900000|2020-11-18 11:45:00|4209.6|4206.8|4254.5|4251.7|4257.5|4254.7|4208.5|4205.7|5838
1605700200000|2020-11-18 11:50:00|4255.5|4252.7|4236.6|4233.8|4261.5|4258.7|4236.6|4233.8|3329
1605700500000|2020-11-18 11:55:00|4237.1|4234.3|4234.1|4231.3|4238.6|4235.8|4231.6|4228.8|1563
1605700800000|2020-11-18 12:00:00|4233.6|4230.8|4240.6|4237.8|4244.6|4241.8|4232.6|4229.8|1147
1605701100000|2020-11-18 12:05:00|4241.1|4238.3|4241.6|4238.8|4243.6|4240.8|4237.6|4234.8|530
1605701400000|2020-11-18 12:10:00|4241.1|4238.3|4239.6|4236.8|4250.6|4247.8|4238.6|4235.8|1377
1605701700000|2020-11-18 12:15:00|4240.6|4237.8|4238.6|4235.8|4242.6|4239.8|4237.6|4234.8|656
1605702000000|2020-11-18 12:20:00|4239.6|4236.8|4250.6|4247.8|4252.6|4249.8|4239.6|4236.8|1245
1605702300000|2020-11-18 12:25:00|4249.6|4246.8|4251.6|4248.8|4259.6|4256.8|4246.6|4243.8|1966
1605702600000|2020-11-18 12:30:00|4251.1|4248.3|4257.6|4254.8|4262.6|4259.8|4248.6|4245.8|1780
1605702900000|2020-11-18 12:35:00|4258.1|4255.3|4255.6|4252.8|4259.6|4256.8|4248.6|4245.8|825
1605703200000|2020-11-18 12:40:00|4256.1|4253.3|4259.6|4256.8|4259.6|4256.8|4255.6|4252.8|780
1605703500000|2020-11-18 12:45:00|4258.6|4255.8|4265.6|4262.8|4268.6|4265.8|4258.6|4255.8|1829
1605703800000|2020-11-18 12:50:00|4264.6|4261.8|4258.6|4255.8|4264.6|4261.8|4256.6|4253.8|1083
1605704100000|2020-11-18 12:55:00|4259.6|4256.8|4261.6|4258.8|4263.6|4260.8|4258.6|4255.8|1107
1605704400000|2020-11-18 13:00:00|4262.6|4259.8|4251.6|4248.8|4263.6|4260.8|4249.6|4246.8|2873
1605704700000|2020-11-18 13:05:00|4252.6|4249.8|4253.6|4250.8|4256.6|4253.8|4249.6|4246.8|1230
1605705000000|2020-11-18 13:10:00|4253.1|4250.3|4244.6|4241.8|4254.6|4251.8|4242.6|4239.8|1261
1605705300000|2020-11-18 13:15:00|4243.6|4240.8|4239.6|4236.8|4245.6|4242.8|4238.6|4235.8|1250
1605705600000|2020-11-18 13:20:00|4238.6|4235.8|4229.6|4226.8|4242.6|4239.8|4226.6|4223.8|1938
1605705900000|2020-11-18 13:25:00|4228.6|4225.8|4226.6|4223.8|4235.6|4232.8|4223.6|4220.8|1401
1605706200000|2020-11-18 13:30:00|4224.6|4221.8|4223.6|4220.8|4232.6|4229.8|4222.6|4219.8|2494
1605706500000|2020-11-18 13:35:00|4224.6|4221.8|4212.1|4209.3|4227.6|4224.8|4202.6|4199.8|3213
1605706800000|2020-11-18 13:40:00|4212.6|4209.8|4209.6|4206.8|4215.6|4212.8|4205.1|4202.3|2130
1605707100000|2020-11-18 13:45:00|4210.6|4207.8|4210.6|4207.8|4212.6|4209.8|4206.6|4203.8|1109
1605707400000|2020-11-18 13:50:00|4211.6|4208.8|4221.1|4218.3|4223.6|4220.8|4210.6|4207.8|1838
1605707700000|2020-11-18 13:55:00|4220.6|4217.8|4228.6|4225.8|4230.6|4227.8|4220.6|4217.8|1784
1605708000000|2020-11-18 14:00:00|4228.1|4225.3|4221.6|4218.8|4233.6|4230.8|4218.1|4215.3|3521
1605708300000|2020-11-18 14:05:00|4222.6|4219.8|4230.6|4227.8|4232.6|4229.8|4219.6|4216.8|3504
1605708600000|2020-11-18 14:10:00|4231.1|4228.3|4227.6|4224.8|4235.6|4232.8|4227.6|4224.8|2376
1605708900000|2020-11-18 14:15:00|4228.6|4225.8|4216.6|4213.8|4229.6|4226.8|4214.1|4211.3|2331
1605709200000|2020-11-18 14:20:00|4215.6|4212.8|4211.6|4208.8|4219.6|4216.8|4209.6|4206.8|2148
1605709500000|2020-11-18 14:25:00|4210.6|4207.8|4199.6|4196.8|4212.6|4209.8|4196.6|4193.8|2498
1605709800000|2020-11-18 14:30:00|4200.6|4197.8|4201.6|4198.8|4204.6|4201.8|4193.6|4190.8|2688
1605710100000|2020-11-18 14:35:00|4202.1|4199.3|4207.6|4204.8|4210.6|4207.8|4200.6|4197.8|1942
1605710400000|2020-11-18 14:40:00|4208.1|4205.3|4211.6|4208.8|4212.6|4209.8|4206.6|4203.8|1624
1605710700000|2020-11-18 14:45:00|4210.6|4207.8|4206.6|4203.8|4214.6|4211.8|4204.6|4201.8|1470
1605711000000|2020-11-18 14:50:00|4206.1|4203.3|4208.6|4205.8|4218.6|4215.8|4203.6|4200.8|1881
1605711300000|2020-11-18 14:55:00|4207.6|4204.8|4216.6|4213.8|4219.1|4216.3|4203.6|4200.8|1793
1605711600000|2020-11-18 15:00:00|4217.6|4214.8|4216.6|4213.8|4226.7|4223.9|4216.1|4213.3|2730
1605711900000|2020-11-18 15:05:00|4217.6|4214.8|4219.6|4216.8|4222.6|4219.8|4213.6|4210.8|1092
1605712200000|2020-11-18 15:10:00|4219.7|4216.9|4217.6|4214.8|4224.7|4221.9|4215.2|4212.4|2484
1605712500000|2020-11-18 15:15:00|4218.6|4215.8|4218.6|4215.8|4220.6|4217.8|4215.6|4212.8|831
1605712800000|2020-11-18 15:20:00|4218.2|4215.4|4216.6|4213.8|4221.6|4218.8|4216.6|4213.8|837
1605713100000|2020-11-18 15:25:00|4215.7|4212.9|4214.7|4211.9|4216.7|4213.9|4206.7|4203.9|2100
1605713400000|2020-11-18 15:30:00|4215.1|4212.3|4203.2|4200.4|4228.6|4225.8|4197.7|4194.9|246075
1605713700000|2020-11-18 15:35:00|4202.7|4199.9|4203.7|4200.9|4204.6|4201.8|4190.7|4187.9|3863
1605714000000|2020-11-18 15:40:00|4204.2|4201.4|4187.7|4184.9|4207.7|4204.9|4183.7|4180.9|4008
1605714300000|2020-11-18 15:45:00|4186.7|4183.9|4193.7|4190.9|4197.7|4194.9|4183.7|4180.9|3204
1605714600000|2020-11-18 15:50:00|4192.7|4189.9|4195.7|4192.9|4205.7|4202.9|4191.7|4188.9|2405
1605714900000|2020-11-18 15:55:00|4196.7|4193.9|4214.7|4211.9|4215.7|4212.9|4194.7|4191.9|2520
1605715200000|2020-11-18 16:00:00|4215.7|4212.9|4216.7|4213.9|4221.7|4218.9|4209.7|4206.9|2101
1605715500000|2020-11-18 16:05:00|4215.7|4212.9|4221.7|4218.9|4225.7|4222.9|4212.7|4209.9|2266
1605715800000|2020-11-18 16:10:00|4222.7|4219.9|4208.7|4205.9|4225.7|4222.9|4207.7|4204.9|2378
1605716100000|2020-11-18 16:15:00|4209.7|4206.9|4204.7|4201.9|4211.7|4208.9|4198.7|4195.9|2603
1605716400000|2020-11-18 16:20:00|4205.7|4202.9|4196.7|4193.9|4207.7|4204.9|4192.7|4189.9|1817
1605716700000|2020-11-18 16:25:00|4195.7|4192.9|4211.7|4208.9|4214.7|4211.9|4195.7|4192.9|3470
1605717000000|2020-11-18 16:30:00|4212.2|4209.4|4216.7|4213.9|4218.7|4215.9|4209.7|4206.9|1899
1605717300000|2020-11-18 16:35:00|4217.7|4214.9|4226.7|4223.9|4227.7|4224.9|4216.7|4213.9|1895
1605717600000|2020-11-18 16:40:00|4226.2|4223.4|4229.7|4226.9|4232.7|4229.9|4223.7|4220.9|1707
1605717900000|2020-11-18 16:45:00|4230.2|4227.4|4233.7|4230.9|4238.7|4235.9|4229.7|4226.9|2819
1605718200000|2020-11-18 16:50:00|4234.7|4231.9|4232.7|4229.9|4239.7|4236.9|4231.7|4228.9|2506
1605718500000|2020-11-18 16:55:00|4233.7|4230.9|4230.7|4227.9|4236.7|4233.9|4229.7|4226.9|1351
1605718800000|2020-11-18 17:00:00|4231.2|4228.4|4233.7|4230.9|4236.7|4233.9|4228.7|4225.9|1172
1605719100000|2020-11-18 17:05:00|4234.7|4231.9|4232.7|4229.9|4235.7|4232.9|4231.7|4228.9|1191
1605719400000|2020-11-18 17:10:00|4231.7|4228.9|4231.7|4228.9|4232.7|4229.9|4226.7|4223.9|1206
1605719700000|2020-11-18 17:15:00|4232.7|4229.9|4228.7|4225.9|4233.7|4230.9|4226.7|4223.9|1111
1605720000000|2020-11-18 17:20:00|4229.2|4226.4|4230.7|4227.9|4234.7|4231.9|4228.7|4225.9|635
1605720300000|2020-11-18 17:25:00|4229.7|4226.9|4227.7|4224.9|4230.7|4227.9|4226.7|4223.9|647
1605720600000|2020-11-18 17:30:00|4228.7|4225.9|4226.7|4223.9|4230.7|4227.9|4220.7|4217.9|1510
1605720900000|2020-11-18 17:35:00|4227.2|4224.4|4229.7|4226.9|4233.7|4230.9|4226.7|4223.9|1096
1605721200000|2020-11-18 17:40:00|4230.2|4227.4|4234.7|4231.9|4234.7|4231.9|4229.7|4226.9|729
1605721500000|2020-11-18 17:45:00|4233.7|4230.9|4234.7|4231.9|4234.7|4231.9|4229.2|4226.4|853
1605721800000|2020-11-18 17:50:00|4233.7|4230.9|4230.7|4227.9|4233.7|4230.9|4226.7|4223.9|1195
1605722100000|2020-11-18 17:55:00|4230.2|4227.4|4235.7|4232.9|4235.7|4232.9|4229.7|4226.9|1147
1605722400000|2020-11-18 18:00:00|4234.7|4231.9|4229.7|4226.9|4235.7|4232.9|4226.7|4223.9|1212
1605722700000|2020-11-18 18:05:00|4230.7|4227.9|4241.7|4238.9|4241.7|4238.9|4228.7|4225.9|178942
1605723000000|2020-11-18 18:10:00|4242.7|4239.9|4235.7|4232.9|4244.7|4241.9|4232.7|4229.9|1270
1605723300000|2020-11-18 18:15:00|4235.8|4233|4239.7|4236.9|4239.7|4236.9|4231.7|4228.9|2485
1605723600000|2020-11-18 18:20:00|4239.2|4236.4|4239.7|4236.9|4242.8|4240|4233.7|4230.9|1210
1605723900000|2020-11-18 18:25:00|4238.8|4236|4229.7|4226.9|4238.8|4236|4228.7|4225.9|1141
1605724200000|2020-11-18 18:30:00|4228.8|4226|4227.8|4225|4231.8|4229|4224.8|4222|1062
1605724500000|2020-11-18 18:35:00|4228.8|4226|4232.8|4230|4232.8|4230|4225.8|4223|661
1605724800000|2020-11-18 18:40:00|4231.8|4229|4234.8|4232|4236.8|4234|4229.8|4227|813
1605725100000|2020-11-18 18:45:00|4233.8|4231|4232.8|4230|4238.8|4236|4230.8|4228|732
1605725400000|2020-11-18 18:50:00|4231.8|4229|4231.8|4229|4234.8|4232|4228.8|4226|495
1605725700000|2020-11-18 18:55:00|4230.8|4228|4233.8|4231|4233.8|4231|4228.8|4226|797
1605726000000|2020-11-18 19:00:00|4233.3|4230.5|4235.8|4233|4242.8|4240|4233.3|4230.5|1161
1605726300000|2020-11-18 19:05:00|4236.8|4234|4229.8|4227|4236.8|4234|4224.8|4222|1638
1605726600000|2020-11-18 19:10:00|4228.8|4226|4219.8|4217|4230.3|4227.5|4216.8|4214|2326
1605726900000|2020-11-18 19:15:00|4220.3|4217.5|4198.8|4196|4220.8|4218|4198.8|4196|3663
1605727200000|2020-11-18 19:20:00|4199.3|4196.5|4191.8|4189|4200.8|4198|4184.8|4182|5698
1605727500000|2020-11-18 19:25:00|4192.3|4189.5|4201.8|4199|4205.8|4203|4190.8|4188|9248
1605727800000|2020-11-18 19:30:00|4201.3|4198.5|4209.8|4207|4210.8|4208|4197.8|4195|3508
1605728100000|2020-11-18 19:35:00|4208.8|4206|4210.8|4208|4212.8|4210|4208.8|4206|1148
1605728400000|2020-11-18 19:40:00|4211.8|4209|4212.8|4210|4212.8|4210|4207.8|4205|815
1605728700000|2020-11-18 19:45:00|4212.3|4209.5|4210.8|4208|4212.8|4210|4208.8|4206|480
1605729000000|2020-11-18 19:50:00|4211.3|4208.5|4213.8|4211|4220.8|4218|4210.8|4208|809
1605729300000|2020-11-18 19:55:00|4212.8|4210|4210.8|4208|4213.8|4211|4209.8|4207|647
1605729600000|2020-11-18 20:00:00|4211.8|4209|4207.3|4204.5|4211.8|4209|4202.8|4200|845
1605729900000|2020-11-18 20:05:00|4206.8|4204|4213.8|4211|4216.8|4214|4206.8|4204|616
1605730200000|2020-11-18 20:10:00|4213.3|4210.5|4214.8|4212|4217.3|4214.5|4212.8|4210|441
1605730500000|2020-11-18 20:15:00|4214.3|4211.5|4211.8|4209|4215.8|4213|4211.8|4209|168
1605730800000|2020-11-18 20:20:00|4210.8|4208|4210.8|4208|4212.8|4210|4208.8|4206|381
1605731100000|2020-11-18 20:25:00|4209.8|4207|4203.8|4201|4209.8|4207|4203.8|4201|492
1605731400000|2020-11-18 20:30:00|4203.3|4200.5|4200.8|4198|4203.8|4201|4199.8|4197|804
1605731700000|2020-11-18 20:35:00|4199.8|4197|4192.8|4190|4199.8|4197|4191.8|4189|660
1605732000000|2020-11-18 20:40:00|4193.8|4191|4190.8|4188|4196.8|4194|4190.8|4188|737
1605732300000|2020-11-18 20:45:00|4191.8|4189|4186.8|4184|4194.8|4192|4185.8|4183|893
1605732600000|2020-11-18 20:50:00|4187.8|4185|4185.8|4183|4191.8|4189|4183.8|4181|704
1605732900000|2020-11-18 20:55:00|4186.3|4183.5|4187.8|4185|4191.8|4189|4185.8|4183|621
1605733200000|2020-11-18 21:00:00|4186.8|4184|4191.8|4189|4193.8|4191|4186.8|4184|418
1605733500000|2020-11-18 21:05:00|4191.3|4188.5|4191.8|4189|4193.8|4191|4187.8|4185|768
1605733800000|2020-11-18 21:10:00|4190.8|4188|4185.8|4183|4190.8|4188|4184.8|4182|785
1605734100000|2020-11-18 21:15:00|4184.8|4182|4188.8|4186|4188.8|4186|4184.8|4182|311
1605734400000|2020-11-18 21:20:00|4187.8|4185|4188.8|4186|4189.8|4187|4186.8|4184|175
1605734700000|2020-11-18 21:25:00|4188.3|4185.5|4187.8|4185|4188.3|4185.5|4186.8|4184|461
1605735000000|2020-11-18 21:30:00|4186.8|4184|4183.8|4181|4187.8|4185|4183.8|4181|423
1605735300000|2020-11-18 21:35:00|4184.8|4182|4184.8|4182|4185.8|4183|4183.8|4181|182
1605735600000|2020-11-18 21:40:00|4185.3|4182.5|4184.8|4182|4185.8|4183|4183.8|4181|145
1605735900000|2020-11-18 21:45:00|4185.3|4182.5|4179.8|4177|4185.8|4183|4179.8|4177|556
1605736200000|2020-11-18 21:50:00|4178.9|4176.1|4183.9|4181.1|4184.9|4182.1|4177.9|4175.1|316
1605736500000|2020-11-18 21:55:00|4183.4|4180.6|4181.9|4179.1|4184.9|4182.1|4181.9|4179.1|203
1605740400000|2020-11-18 23:00:00|4183.4|4180.6|4184.9|4182.1|4184.9|4182.1|4180.9|4178.1|336
1605740700000|2020-11-18 23:05:00|4185.9|4183.1|4186.9|4184.1|4187.9|4185.1|4182.9|4180.1|188
1605741000000|2020-11-18 23:10:00|4187.4|4184.6|4183.9|4181.1|4187.9|4185.1|4183.9|4181.1|115
1605741300000|2020-11-18 23:15:00|4182.9|4180.1|4183.9|4181.1|4184.9|4182.1|4181.9|4179.1|76
1605741600000|2020-11-18 23:20:00|4184.4|4181.6|4184.9|4182.1|4186.9|4184.1|4183.9|4181.1|72
1605741900000|2020-11-18 23:25:00|4183.9|4181.1|4184.9|4182.1|4185.9|4183.1|4183.9|4181.1|58
1605742200000|2020-11-18 23:30:00|4185.9|4183.1|4180.9|4178.1|4185.9|4183.1|4180.9|4178.1|127
1605742500000|2020-11-18 23:35:00|4181.4|4178.6|4182.9|4180.1|4182.9|4180.1|4178.9|4176.1|196
1605742800000|2020-11-18 23:40:00|4181.9|4179.1|4181.9|4179.1|4182.9|4180.1|4180.9|4178.1|56
1605743100000|2020-11-18 23:45:00|4181.4|4178.6|4180.9|4178.1|4181.9|4179.1|4178.9|4176.1|121
1605743400000|2020-11-18 23:50:00|4181.4|4178.6|4181.9|4179.1|4181.9|4179.1|4180.9|4178.1|55
1605743700000|2020-11-18 23:55:00|4180.9|4178.1|4178.9|4176.1|4181.9|4179.1|4177.9|4175.1|99
1605744000000|2020-11-19 00:00:00|4178.4|4175.6|4172.9|4170.1|4178.9|4176.1|4171.9|4169.1|520
1605744300000|2020-11-19 00:05:00|4172.4|4169.6|4169.9|4167.1|4173.9|4171.1|4169.9|4167.1|392
1605744600000|2020-11-19 00:10:00|4170.4|4167.6|4170.9|4168.1|4171.9|4169.1|4164.9|4162.1|592
1605744900000|2020-11-19 00:15:00|4171.4|4168.6|4172.9|4170.1|4174.9|4172.1|4170.9|4168.1|154
1605745200000|2020-11-19 00:20:00|4173.4|4170.6|4168.9|4166.1|4173.9|4171.1|4168.9|4166.1|111
1605745500000|2020-11-19 00:25:00|4166.9|4164.1|4162.9|4160.1|4168.9|4166.1|4162.9|4160.1|401
1605745800000|2020-11-19 00:30:00|4163.9|4161.1|4162.9|4160.1|4163.9|4161.1|4161.9|4159.1|259
1605746100000|2020-11-19 00:35:00|4163.9|4161.1|4161.9|4159.1|4163.9|4161.1|4161.9|4159.1|182
1605746400000|2020-11-19 00:40:00|4162.9|4160.1|4163.9|4161.1|4163.9|4161.1|4162.9|4160.1|179
1605746700000|2020-11-19 00:45:00|4162.9|4160.1|4163.9|4161.1|4163.9|4161.1|4162.9|4160.1|207
1605747000000|2020-11-19 00:50:00|4163.4|4160.6|4158.9|4156.1|4163.9|4161.1|4157.9|4155.1|339
1605747300000|2020-11-19 00:55:00|4158.4|4155.6|4155.9|4153.1|4160.9|4158.1|4150.9|4148.1|662
1605747600000|2020-11-19 01:00:00|4156.9|4154.1|4157.9|4155.1|4163.9|4161.1|4150.9|4148.1|1509
1605747900000|2020-11-19 01:05:00|4156.9|4154.1|4158.9|4156.1|4162.9|4160.1|4155.9|4153.1|533
1605748200000|2020-11-19 01:10:00|4159.9|4157.1|4160.9|4158.1|4162.9|4160.1|4155.9|4153.1|477
1605748500000|2020-11-19 01:15:00|4161.4|4158.6|4164|4161.2|4168.4|4165.6|4160.9|4158.1|470
1605748800000|2020-11-19 01:20:00|4165|4162.2|4173|4170.2|4173|4170.2|4164|4161.2|468
1605749100000|2020-11-19 01:25:00|4172.5|4169.7|4169|4166.2|4172.5|4169.7|4167|4164.2|346
1605749400000|2020-11-19 01:30:00|4168|4165.2|4166|4163.2|4170|4167.2|4165|4162.2|234
1605749700000|2020-11-19 01:35:00|4165|4162.2|4167|4164.2|4167|4164.2|4164|4161.2|178
1605750000000|2020-11-19 01:40:00|4166.5|4163.7|4166|4163.2|4171|4168.2|4165|4162.2|187
1605750300000|2020-11-19 01:45:00|4167|4164.2|4171|4168.2|4172|4169.2|4166|4163.2|246
1605750600000|2020-11-19 01:50:00|4172|4169.2|4179.5|4176.7|4183|4180.2|4172|4169.2|602
1605750900000|2020-11-19 01:55:00|4180|4177.2|4183|4180.2|4185|4182.2|4179|4176.2|436
1605751200000|2020-11-19 02:00:00|4182.5|4179.7|4187|4184.2|4187|4184.2|4179|4176.2|373
1605751500000|2020-11-19 02:05:00|4186|4183.2|4182|4179.2|4186|4183.2|4182|4179.2|155
1605751800000|2020-11-19 02:10:00|4181.5|4178.7|4181|4178.2|4182|4179.2|4180|4177.2|164
1605752100000|2020-11-19 02:15:00|4182|4179.2|4187|4184.2|4188|4185.2|4180|4177.2|282
1605752400000|2020-11-19 02:20:00|4186|4183.2|4185|4182.2|4190|4187.2|4185|4182.2|284
1605752700000|2020-11-19 02:25:00|4186|4183.2|4184|4181.2|4186|4183.2|4183|4180.2|152
1605753000000|2020-11-19 02:30:00|4183|4180.2|4188|4185.2|4189|4186.2|4182|4179.2|365
1605753300000|2020-11-19 02:35:00|4188.5|4185.7|4185|4182.2|4189|4186.2|4184|4181.2|131
1605753600000|2020-11-19 02:40:00|4185.5|4182.7|4190|4187.2|4190|4187.2|4184|4181.2|200
1605753900000|2020-11-19 02:45:00|4191|4188.2|4186|4183.2|4192|4189.2|4185|4182.2|286
1605754200000|2020-11-19 02:50:00|4185|4182.2|4177|4174.2|4186|4183.2|4177|4174.2|406
1605754500000|2020-11-19 02:55:00|4178|4175.2|4174|4171.2|4178|4175.2|4174|4171.2|297
1605754800000|2020-11-19 03:00:00|4174.5|4171.7|4178|4175.2|4179|4176.2|4174|4171.2|281
1605755100000|2020-11-19 03:05:00|4177.5|4174.7|4173|4170.2|4180|4177.2|4172|4169.2|265
1605755400000|2020-11-19 03:10:00|4174|4171.2|4170|4167.2|4174|4171.2|4166.5|4163.7|491
1605755700000|2020-11-19 03:15:00|4170.5|4167.7|4172|4169.2|4173|4170.2|4170|4167.2|170
1605756000000|2020-11-19 03:20:00|4172.5|4169.7|4174|4171.2|4175|4172.2|4172.5|4169.7|118
1605756300000|2020-11-19 03:25:00|4175|4172.2|4175|4172.2|4177|4174.2|4174|4171.2|172
1605756600000|2020-11-19 03:30:00|4175.5|4172.7|4176|4173.2|4177|4174.2|4174|4171.2|77
1605756900000|2020-11-19 03:35:00|4175|4172.2|4175|4172.2|4175|4172.2|4174|4171.2|69
1605757200000|2020-11-19 03:40:00|4174.5|4171.7|4175|4172.2|4176|4173.2|4172|4169.2|264
1605757500000|2020-11-19 03:45:00|4176|4173.2|4170|4167.2|4176|4173.2|4169.5|4166.7|172
1605757800000|2020-11-19 03:50:00|4171|4168.2|4171|4168.2|4172|4169.2|4169|4166.2|153
1605758100000|2020-11-19 03:55:00|4170|4167.2|4168|4165.2|4171|4168.2|4166|4163.2|154
1605758400000|2020-11-19 04:00:00|4167.1|4164.3|4168|4165.2|4168|4165.2|4166|4163.2|119
1605758700000|2020-11-19 04:05:00|4167.1|4164.3|4169.1|4166.3|4169.1|4166.3|4167|4164.2|84
1605759000000|2020-11-19 04:10:00|4169.6|4166.8|4169.1|4166.3|4171.1|4168.3|4168.1|4165.3|121
1605759300000|2020-11-19 04:15:00|4170.1|4167.3|4170.1|4167.3|4171.1|4168.3|4169.1|4166.3|76
1605759600000|2020-11-19 04:20:00|4169.6|4166.8|4168.1|4165.3|4170.1|4167.3|4168.1|4165.3|140
1605759900000|2020-11-19 04:25:00|4168.6|4165.8|4169.1|4166.3|4169.1|4166.3|4168.1|4165.3|43
1605760200000|2020-11-19 04:30:00|4168.1|4165.3|4170.1|4167.3|4172.1|4169.3|4168.1|4165.3|90
1605760500000|2020-11-19 04:35:00|4170.6|4167.8|4169.1|4166.3|4170.6|4167.8|4168.1|4165.3|77
1605760800000|2020-11-19 04:40:00|4169.6|4166.8|4172.1|4169.3|4173.1|4170.3|4169.6|4166.8|192
1605761100000|2020-11-19 04:45:00|4172.6|4169.8|4172.6|4169.8|4174.1|4171.3|4172.1|4169.3|160
1605761400000|2020-11-19 04:50:00|4172.1|4169.3|4174.1|4171.3|4174.1|4171.3|4172.1|4169.3|72
1605761700000|2020-11-19 04:55:00|4175.1|4172.3|4176.1|4173.3|4177.1|4174.3|4175.1|4172.3|220
1605762000000|2020-11-19 05:00:00|4175.1|4172.3|4179.1|4176.3|4180.1|4177.3|4175.1|4172.3|205
1605762300000|2020-11-19 05:05:00|4178.1|4175.3|4180.1|4177.3|4180.1|4177.3|4177.6|4174.8|89
1605762600000|2020-11-19 05:10:00|4180.6|4177.8|4180.1|4177.3|4182.1|4179.3|4179.1|4176.3|155
1605762900000|2020-11-19 05:15:00|4181.1|4178.3|4178.1|4175.3|4181.1|4178.3|4178.1|4175.3|74
1605763200000|2020-11-19 05:20:00|4177.1|4174.3|4176.1|4173.3|4178.1|4175.3|4175.1|4172.3|151
1605763500000|2020-11-19 05:25:00|4177.1|4174.3|4174.1|4171.3|4177.1|4174.3|4174.1|4171.3|72
1605763800000|2020-11-19 05:30:00|4173.1|4170.3|4170.1|4167.3|4174.1|4171.3|4169.1|4166.3|308
1605764100000|2020-11-19 05:35:00|4171.1|4168.3|4178.1|4175.3|4180.1|4177.3|4170.1|4167.3|387
1605764400000|2020-11-19 05:40:00|4180.1|4177.3|4177.1|4174.3|4181.1|4178.3|4176.1|4173.3|270
1605764700000|2020-11-19 05:45:00|4178.1|4175.3|4175.1|4172.3|4179.1|4176.3|4174.1|4171.3|183
1605765000000|2020-11-19 05:50:00|4174.6|4171.8|4171.1|4168.3|4175.1|4172.3|4171.1|4168.3|184
1605765300000|2020-11-19 05:55:00|4170.1|4167.3|4164.1|4161.3|4171.1|4168.3|4163.1|4160.3|621
1605765600000|2020-11-19 06:00:00|4163.1|4160.3|4163.1|4160.3|4166.1|4163.3|4162.1|4159.3|370
1605765900000|2020-11-19 06:05:00|4163.6|4160.8|4165.1|4162.3|4168.1|4165.3|4162.1|4159.3|255
1605766200000|2020-11-19 06:10:00|4164.1|4161.3|4168.1|4165.3|4168.1|4165.3|4161.1|4158.3|359
1605766500000|2020-11-19 06:15:00|4167.6|4164.8|4167.1|4164.3|4168.1|4165.3|4165.1|4162.3|837
1605766800000|2020-11-19 06:20:00|4166.6|4163.8|4166.1|4163.3|4168.1|4165.3|4165.1|4162.3|113
1605767100000|2020-11-19 06:25:00|4165.6|4162.8|4170.1|4167.3|4170.1|4167.3|4164.1|4161.3|263
1605767400000|2020-11-19 06:30:00|4169.1|4166.3|4172.1|4169.3|4172.1|4169.3|4168.1|4165.3|188
1605767700000|2020-11-19 06:35:00|4171.7|4168.9|4173.1|4170.3|4173.1|4170.3|4170.1|4167.3|254
1605768000000|2020-11-19 06:40:00|4172.2|4169.4|4172.2|4169.4|4176.2|4173.4|4172.1|4169.3|227
1605768300000|2020-11-19 06:45:00|4171.2|4168.4|4172.2|4169.4|4173.2|4170.4|4170.2|4167.4|148
1605768600000|2020-11-19 06:50:00|4173.2|4170.4|4171.2|4168.4|4173.2|4170.4|4170.2|4167.4|60
1605768900000|2020-11-19 06:55:00|4171.7|4168.9|4178.2|4175.4|4180.2|4177.4|4171.7|4168.9|468
1605769200000|2020-11-19 07:00:00|4177.7|4174.9|4176.2|4173.4|4179.2|4176.4|4174.2|4171.4|361
1605769500000|2020-11-19 07:05:00|4177.2|4174.4|4187.2|4184.4|4188.2|4185.4|4175.2|4172.4|957
1605769800000|2020-11-19 07:10:00|4188.2|4185.4|4194.2|4191.4|4196.2|4193.4|4187.2|4184.4|987
1605770100000|2020-11-19 07:15:00|4195.2|4192.4|4202.2|4199.4|4203.2|4200.4|4193.2|4190.4|1097
1605770400000|2020-11-19 07:20:00|4201.7|4198.9|4199.2|4196.4|4203.2|4200.4|4198.2|4195.4|544
1605770700000|2020-11-19 07:25:00|4198.7|4195.9|4196.2|4193.4|4202.2|4199.4|4196.2|4193.4|361
1605771000000|2020-11-19 07:30:00|4197.2|4194.4|4200.2|4197.4|4201.2|4198.4|4196.2|4193.4|496
1605771300000|2020-11-19 07:35:00|4199.2|4196.4|4194.2|4191.4|4200.2|4197.4|4194.2|4191.4|238
1605771600000|2020-11-19 07:40:00|4195.2|4192.4|4199.2|4196.4|4199.2|4196.4|4195.2|4192.4|1670
1605771900000|2020-11-19 07:45:00|4198.2|4195.4|4200.2|4197.4|4201.2|4198.4|4198.2|4195.4|280
1605772200000|2020-11-19 07:50:00|4201.2|4198.4|4200.2|4197.4|4204.2|4201.4|4198.7|4195.9|542
1605772500000|2020-11-19 07:55:00|4199.2|4196.4|4199.2|4196.4|4206.2|4203.4|4198.2|4195.4|602
1605772800000|2020-11-19 08:00:00|4200.2|4197.4|4206.2|4203.4|4210.2|4207.4|4196.2|4193.4|1153
1605773100000|2020-11-19 08:05:00|4207.2|4204.4|4202.2|4199.4|4207.2|4204.4|4198.2|4195.4|847
1605773400000|2020-11-19 08:10:00|4201.7|4198.9|4195.2|4192.4|4202.2|4199.4|4192.2|4189.4|817
1605773700000|2020-11-19 08:15:00|4195.7|4192.9|4189.2|4186.4|4195.7|4192.9|4185.2|4182.4|1654
1605774000000|2020-11-19 08:20:00|4188.2|4185.4|4184.7|4181.9|4189.2|4186.4|4182.2|4179.4|1136
1605774300000|2020-11-19 08:25:00|4185.2|4182.4|4183.2|4180.4|4188.2|4185.4|4182.2|4179.4|1298
1605774600000|2020-11-19 08:30:00|4182.2|4179.4|4183.2|4180.4|4187.2|4184.4|4176.2|4173.4|1690
1605774900000|2020-11-19 08:35:00|4184.2|4181.4|4185.2|4182.4|4185.7|4182.9|4177.2|4174.4|946
1605775200000|2020-11-19 08:40:00|4186.2|4183.4|4184.2|4181.4|4188.2|4185.4|4181.2|4178.4|556
1605775500000|2020-11-19 08:45:00|4183.2|4180.4|4171.2|4168.4|4185.2|4182.4|4170.2|4167.4|1814
1605775800000|2020-11-19 08:50:00|4170.7|4167.9|4159.2|4156.4|4171.2|4168.4|4157.2|4154.4|2781
1605776100000|2020-11-19 08:55:00|4160.2|4157.4|4159.2|4156.4|4164.2|4161.4|4157.2|4154.4|1141
1605776400000|2020-11-19 09:00:00|4160.2|4157.4|4143.2|4140.4|4160.7|4157.9|4142.2|4139.4|2722
1605776700000|2020-11-19 09:05:00|4142.7|4139.9|4158.2|4155.4|4163.2|4160.4|4139.2|4136.4|2113
1605777000000|2020-11-19 09:10:00|4157.2|4154.4|4160.2|4157.4|4164.2|4161.4|4156.2|4153.4|865
1605777300000|2020-11-19 09:15:00|4161.2|4158.4|4160.2|4157.4|4162.2|4159.4|4154.2|4151.4|553
1605777600000|2020-11-19 09:20:00|4159.7|4156.9|4162.2|4159.4|4163.2|4160.4|4153.2|4150.4|975
1605777900000|2020-11-19 09:25:00|4163.2|4160.4|4173.2|4170.4|4173.2|4170.4|4161.2|4158.4|922
1605778200000|2020-11-19 09:30:00|4174.2|4171.4|4171.2|4168.4|4175.2|4172.4|4171.2|4168.4|768
1605778500000|2020-11-19 09:35:00|4170.2|4167.4|4168.2|4165.4|4172.2|4169.4|4165.2|4162.4|805
1605778800000|2020-11-19 09:40:00|4167.3|4164.5|4165.2|4162.4|4172.3|4169.5|4164.2|4161.4|388
1605779100000|2020-11-19 09:45:00|4164.8|4162|4162.8|4160|4171.3|4168.5|4158.3|4155.5|781
1605779400000|2020-11-19 09:50:00|4162.3|4159.5|4153.3|4150.5|4165.3|4162.5|4152.3|4149.5|839
1605779700000|2020-11-19 09:55:00|4152.8|4150|4156.3|4153.5|4157.3|4154.5|4149.3|4146.5|1341
1605780000000|2020-11-19 10:00:00|4155.3|4152.5|4152.3|4149.5|4156.8|4154|4150.3|4147.5|681
1605780300000|2020-11-19 10:05:00|4151.3|4148.5|4142.3|4139.5|4152.3|4149.5|4142.3|4139.5|1150
1605780600000|2020-11-19 10:10:00|4141.3|4138.5|4134.3|4131.5|4142.3|4139.5|4128.3|4125.5|2064
1605780900000|2020-11-19 10:15:00|4134.8|4132|4141.3|4138.5|4142.3|4139.5|4133.3|4130.5|1244
1605781200000|2020-11-19 10:20:00|4140.8|4138|4131.3|4128.5|4143.3|4140.5|4131.3|4128.5|788
1605781500000|2020-11-19 10:25:00|4132.3|4129.5|4141.3|4138.5|4141.8|4139|4132.3|4129.5|661
1605781800000|2020-11-19 10:30:00|4142.3|4139.5|4144.3|4141.5|4149.3|4146.5|4140.3|4137.5|1064
1605782100000|2020-11-19 10:35:00|4145.3|4142.5|4144.3|4141.5|4147.3|4144.5|4142.3|4139.5|527
1605782400000|2020-11-19 10:40:00|4145.3|4142.5|4136.3|4133.5|4145.3|4142.5|4134.3|4131.5|644
1605782700000|2020-11-19 10:45:00|4135.3|4132.5|4143.3|4140.5|4145.3|4142.5|4134.3|4131.5|460
1605783000000|2020-11-19 10:50:00|4144.3|4141.5|4145.3|4142.5|4147.3|4144.5|4142.3|4139.5|800
1605783300000|2020-11-19 10:55:00|4144.8|4142|4148.3|4145.5|4148.3|4145.5|4144.3|4141.5|325
1605783600000|2020-11-19 11:00:00|4147.8|4145|4144.3|4141.5|4154.3|4151.5|4144.3|4141.5|1062
1605783900000|2020-11-19 11:05:00|4143.3|4140.5|4134.3|4131.5|4143.3|4140.5|4134.3|4131.5|912
1605784200000|2020-11-19 11:10:00|4135.3|4132.5|4140.3|4137.5|4145.3|4142.5|4135.3|4132.5|541
1605784500000|2020-11-19 11:15:00|4141.3|4138.5|4135.3|4132.5|4142.3|4139.5|4134.3|4131.5|420
1605784800000|2020-11-19 11:20:00|4134.3|4131.5|4152.3|4149.5|4152.3|4149.5|4134.3|4131.5|888
1605785100000|2020-11-19 11:25:00|4151.3|4148.5|4155.3|4152.5|4160.3|4157.5|4150.3|4147.5|1089
1605785400000|2020-11-19 11:30:00|4156.3|4153.5|4147.3|4144.5|4157.3|4154.5|4145.3|4142.5|756
1605785700000|2020-11-19 11:35:00|4148.3|4145.5|4147.3|4144.5|4152.3|4149.5|4146.3|4143.5|398
1605786000000|2020-11-19 11:40:00|4148.3|4145.5|4158.8|4156|4161.3|4158.5|4148.3|4145.5|740
1605786300000|2020-11-19 11:45:00|4158.3|4155.5|4159.3|4156.5|4163.3|4160.5|4158.3|4155.5|517
1605786600000|2020-11-19 11:50:00|4158.4|4155.6|4164.3|4161.5|4166.3|4163.5|4157.4|4154.6|672
1605786900000|2020-11-19 11:55:00|4164.4|4161.6|4159.3|4156.5|4165.3|4162.5|4154.4|4151.6|523
1605787200000|2020-11-19 12:00:00|4159.4|4156.6|4163.3|4160.5|4167.3|4164.5|4159.3|4156.5|890
1605787500000|2020-11-19 12:05:00|4163.4|4160.6|4160.4|4157.6|4164.4|4161.6|4156.3|4153.5|505
1605787800000|2020-11-19 12:10:00|4161.3|4158.5|4169.4|4166.6|4174.4|4171.6|4161.3|4158.5|1118
1605788100000|2020-11-19 12:15:00|4170.3|4167.5|4169.4|4166.6|4175.4|4172.6|4168.9|4166.1|629
1605788400000|2020-11-19 12:20:00|4168.9|4166.1|4171.4|4168.6|4173.4|4170.6|4167.4|4164.6|581
1605788700000|2020-11-19 12:25:00|4172.4|4169.6|4171.4|4168.6|4173.4|4170.6|4168.4|4165.6|414
1605789000000|2020-11-19 12:30:00|4170.4|4167.6|4178.4|4175.6|4181.9|4179.1|4170.4|4167.6|1179
1605789300000|2020-11-19 12:35:00|4177.9|4175.1|4174.4|4171.6|4178.4|4175.6|4171.4|4168.6|1272
1605789600000|2020-11-19 12:40:00|4173.4|4170.6|4175.4|4172.6|4182.4|4179.6|4172.4|4169.6|622
1605789900000|2020-11-19 12:45:00|4175.9|4173.1|4180.4|4177.6|4184.4|4181.6|4173.4|4170.6|1038
1605790200000|2020-11-19 12:50:00|4179.4|4176.6|4177.9|4175.1|4182.4|4179.6|4177.4|4174.6|622
1605790500000|2020-11-19 12:55:00|4178.4|4175.6|4180.4|4177.6|4182.4|4179.6|4173.4|4170.6|1756
1605790800000|2020-11-19 13:00:00|4179.4|4176.6|4182.4|4179.6|4184.4|4181.6|4175.4|4172.6|1567
1605791100000|2020-11-19 13:05:00|4183.4|4180.6|4183.4|4180.6|4186.4|4183.6|4180.4|4177.6|3412
1605791400000|2020-11-19 13:10:00|4182.4|4179.6|4189.4|4186.6|4190.4|4187.6|4181.4|4178.6|1371
1605791700000|2020-11-19 13:15:00|4190.3|4187.5|4195.4|4192.6|4195.4|4192.6|4181.4|4178.6|2177
1605792000000|2020-11-19 13:20:00|4194.4|4191.6|4186.4|4183.6|4196.4|4193.6|4184.4|4181.6|943
1605792300000|2020-11-19 13:25:00|4185.9|4183.1|4180.4|4177.6|4185.9|4183.1|4178.4|4175.6|1045
1605792600000|2020-11-19 13:30:00|4179.9|4177.1|4180.4|4177.6|4184.4|4181.6|4174.9|4172.1|1387
1605792900000|2020-11-19 13:35:00|4179.4|4176.6|4172.4|4169.6|4182.4|4179.6|4170.4|4167.6|1568
1605793200000|2020-11-19 13:40:00|4171.4|4168.6|4177.4|4174.6|4179.4|4176.6|4170.4|4167.6|1002
1605793500000|2020-11-19 13:45:00|4178.4|4175.6|4198.4|4195.6|4198.9|4196.1|4174.4|4171.6|3137
1605793800000|2020-11-19 13:50:00|4197.4|4194.6|4193.4|4190.6|4202.4|4199.6|4191.4|4188.6|2560
1605794100000|2020-11-19 13:55:00|4194.4|4191.6|4199.4|4196.6|4200.4|4197.6|4192.4|4189.6|1107
1605794400000|2020-11-19 14:00:00|4198.4|4195.6|4196.4|4193.6|4205.4|4202.6|4193.4|4190.6|2800
1605794700000|2020-11-19 14:05:00|4195.9|4193.1|4195.4|4192.6|4200.4|4197.6|4190.4|4187.6|1568
1605795000000|2020-11-19 14:10:00|4194.9|4192.1|4191.4|4188.6|4198.4|4195.6|4187.4|4184.6|1800
1605795300000|2020-11-19 14:15:00|4192.4|4189.6|4185.4|4182.6|4195.4|4192.6|4184.4|4181.6|1428
1605795600000|2020-11-19 14:20:00|4186.4|4183.6|4180.4|4177.6|4187.4|4184.6|4174.4|4171.6|2515
1605795900000|2020-11-19 14:25:00|4179.4|4176.6|4180.9|4178.1|4183.4|4180.6|4177.4|4174.6|1382
1605796200000|2020-11-19 14:30:00|4181.4|4178.6|4164.4|4161.6|4181.4|4178.6|4164.4|4161.6|4083
1605796500000|2020-11-19 14:35:00|4165.4|4162.6|4175.4|4172.6|4180.4|4177.6|4164.4|4161.6|2373
1605796800000|2020-11-19 14:40:00|4174.9|4172.1|4172.4|4169.6|4180.4|4177.6|4170.4|4167.6|2492
1605797100000|2020-11-19 14:45:00|4172.9|4170.1|4177.4|4174.6|4180.4|4177.6|4165.4|4162.6|1748
1605797400000|2020-11-19 14:50:00|4178.4|4175.6|4174.4|4171.6|4180.4|4177.6|4173.4|4170.6|1079
1605797700000|2020-11-19 14:55:00|4173.9|4171.1|4177.4|4174.6|4180.4|4177.6|4171.4|4168.6|1585
1605798000000|2020-11-19 15:00:00|4176.4|4173.6|4175.4|4172.6|4184.4|4181.6|4175.4|4172.6|4037
1605798300000|2020-11-19 15:05:00|4174.4|4171.6|4177.4|4174.6|4184.4|4181.6|4174.4|4171.6|1435
1605798600000|2020-11-19 15:10:00|4178.4|4175.6|4181.4|4178.6|4183.4|4180.6|4173.4|4170.6|1823
1605798900000|2020-11-19 15:15:00|4182.4|4179.6|4180.4|4177.6|4185.4|4182.6|4178.4|4175.6|3568
1605799200000|2020-11-19 15:20:00|4179.4|4176.6|4180.4|4177.6|4186.4|4183.6|4177.4|4174.6|1093
1605799500000|2020-11-19 15:25:00|4179.4|4176.6|4168.4|4165.6|4182.4|4179.6|4168.4|4165.6|1989
1605799800000|2020-11-19 15:30:00|4169.4|4166.6|4173.4|4170.6|4179.4|4176.6|4168.4|4165.6|1437
1605800100000|2020-11-19 15:35:00|4173.9|4171.1|4177.4|4174.6|4180.4|4177.6|4169.4|4166.6|3896
1605800400000|2020-11-19 15:40:00|4176.9|4174.1|4175.4|4172.6|4183.4|4180.6|4174.4|4171.6|2686
1605800700000|2020-11-19 15:45:00|4176.4|4173.6|4185.9|4183.1|4186.4|4183.6|4176.4|4173.6|1251
1605801000000|2020-11-19 15:50:00|4185.4|4182.6|4183.4|4180.6|4186.4|4183.6|4177.4|4174.6|4148
1605801300000|2020-11-19 15:55:00|4184.4|4181.6|4180.4|4177.6|4188.4|4185.6|4180.4|4177.6|1694
1605801600000|2020-11-19 16:00:00|4179.4|4176.6|4176.4|4173.6|4179.4|4176.6|4172.4|4169.6|2048
1605801900000|2020-11-19 16:05:00|4177.4|4174.6|4174.4|4171.6|4181.4|4178.6|4174.4|4171.6|2422
1605802200000|2020-11-19 16:10:00|4173.4|4170.6|4169.4|4166.6|4173.4|4170.6|4161.4|4158.6|3702
1605802500000|2020-11-19 16:15:00|4170.4|4167.6|4165.4|4162.6|4170.4|4167.6|4161.4|4158.6|2392
1605802800000|2020-11-19 16:20:00|4164.4|4161.6|4175.4|4172.6|4177.4|4174.6|4163.4|4160.6|1588
1605803100000|2020-11-19 16:25:00|4174.4|4171.6|4160.4|4157.6|4176.4|4173.6|4160.4|4157.6|1834
1605803400000|2020-11-19 16:30:00|4161.4|4158.6|4163.4|4160.6|4166.5|4163.7|4157.9|4155.1|2160
1605803700000|2020-11-19 16:35:00|4162.5|4159.7|4174.4|4171.6|4175.4|4172.6|4160.5|4157.7|1126
1605804000000|2020-11-19 16:40:00|4174.9|4172.1|4173.4|4170.6|4175.4|4172.6|4170.4|4167.6|718
1605804300000|2020-11-19 16:45:00|4172.5|4169.7|4174.4|4171.6|4174.4|4171.6|4169.4|4166.6|660
1605804600000|2020-11-19 16:50:00|4173.5|4170.7|4168.5|4165.7|4175.4|4172.6|4165.4|4162.6|2060
1605804900000|2020-11-19 16:55:00|4168|4165.2|4169.5|4166.7|4172.4|4169.6|4165.5|4162.7|931
1605805200000|2020-11-19 17:00:00|4168.5|4165.7|4168.5|4165.7|4171.4|4168.6|4166.5|4163.7|996
1605805500000|2020-11-19 17:05:00|4169.4|4166.6|4164.5|4161.7|4169.5|4166.7|4163.5|4160.7|1360
1605805800000|2020-11-19 17:10:00|4164.4|4161.6|4164.5|4161.7|4166.5|4163.7|4161.5|4158.7|955
1605806100000|2020-11-19 17:15:00|4165.5|4162.7|4157.5|4154.7|4165.5|4162.7|4157.5|4154.7|909
1605806400000|2020-11-19 17:20:00|4156.5|4153.7|4155.5|4152.7|4158.5|4155.7|4154.5|4151.7|763
1605806700000|2020-11-19 17:25:00|4154.5|4151.7|4167.5|4164.7|4168.5|4165.7|4154.5|4151.7|1157
1605807000000|2020-11-19 17:30:00|4168|4165.2|4169.5|4166.7|4171.5|4168.7|4167.5|4164.7|957
1605807300000|2020-11-19 17:35:00|4170|4167.2|4169.5|4166.7|4171.5|4168.7|4168.5|4165.7|534
1605807600000|2020-11-19 17:40:00|4169|4166.2|4164.5|4161.7|4169.5|4166.7|4164.5|4161.7|580
1605807900000|2020-11-19 17:45:00|4165.5|4162.7|4167.5|4164.7|4168.5|4165.7|4162.5|4159.7|350
1605808200000|2020-11-19 17:50:00|4168.5|4165.7|4167.5|4164.7|4169.5|4166.7|4166.5|4163.7|514
1605808500000|2020-11-19 17:55:00|4166.5|4163.7|4169.5|4166.7|4170.5|4167.7|4166|4163.2|547
1605808800000|2020-11-19 18:00:00|4170|4167.2|4170.5|4167.7|4171.5|4168.7|4167.5|4164.7|667
1605809100000|2020-11-19 18:05:00|4169.5|4166.7|4164.5|4161.7|4169.5|4166.7|4158.5|4155.7|931
1605809400000|2020-11-19 18:10:00|4164|4161.2|4164.5|4161.7|4165.5|4162.7|4162.5|4159.7|535
1605809700000|2020-11-19 18:15:00|4165|4162.2|4162.5|4159.7|4165|4162.2|4156.5|4153.7|741
1605810000000|2020-11-19 18:20:00|4163|4160.2|4157.5|4154.7|4163.5|4160.7|4157.5|4154.7|949
1605810300000|2020-11-19 18:25:00|4156.5|4153.7|4161.5|4158.7|4164.5|4161.7|4156.5|4153.7|974
1605810600000|2020-11-19 18:30:00|4162.5|4159.7|4159.5|4156.7|4164.5|4161.7|4159.5|4156.7|343
1605810900000|2020-11-19 18:35:00|4158.5|4155.7|4159.5|4156.7|4160.5|4157.7|4157.5|4154.7|1598
1605811200000|2020-11-19 18:40:00|4159|4156.2|4157.5|4154.7|4160.5|4157.7|4156.5|4153.7|922
1605811500000|2020-11-19 18:45:00|4158.5|4155.7|4163.5|4160.7|4164|4161.2|4157.5|4154.7|1313
1605811800000|2020-11-19 18:50:00|4162.5|4159.7|4168.5|4165.7|4168.5|4165.7|4162.5|4159.7|985
1605812100000|2020-11-19 18:55:00|4169.5|4166.7|4169.5|4166.7|4172.5|4169.7|4168.5|4165.7|1225
1605812400000|2020-11-19 19:00:00|4170.5|4167.7|4170.5|4167.7|4171.5|4168.7|4167.5|4164.7|611
1605812700000|2020-11-19 19:05:00|4171|4168.2|4174.5|4171.7|4175.5|4172.7|4169.5|4166.7|709
1605813000000|2020-11-19 19:10:00|4173.5|4170.7|4184.5|4181.7|4185.5|4182.7|4173.5|4170.7|3342
1605813300000|2020-11-19 19:15:00|4185.5|4182.7|4184.5|4181.7|4186.5|4183.7|4181|4178.2|1777
1605813600000|2020-11-19 19:20:00|4185.5|4182.7|4178.5|4175.7|4186.5|4183.7|4176.5|4173.7|2310
1605813900000|2020-11-19 19:25:00|4179.5|4176.7|4193.5|4190.7|4195.5|4192.7|4178.5|4175.7|7459
1605814200000|2020-11-19 19:30:00|4193|4190.2|4199.5|4196.7|4200.5|4197.7|4189.5|4186.7|7483
1605814500000|2020-11-19 19:35:00|4199|4196.2|4199.5|4196.7|4200.5|4197.7|4197.5|4194.7|1760
1605814800000|2020-11-19 19:40:00|4198.5|4195.7|4198.5|4195.7|4200.5|4197.7|4197.5|4194.7|1580
1605815100000|2020-11-19 19:45:00|4199.5|4196.7|4199.5|4196.7|4200.5|4197.7|4197.5|4194.7|1092
1605815400000|2020-11-19 19:50:00|4200|4197.2|4199.5|4196.7|4200.5|4197.7|4199.5|4196.7|440
1605815700000|2020-11-19 19:55:00|4198.5|4195.7|4206.5|4203.7|4207.5|4204.7|4198.5|4195.7|1905
1605816000000|2020-11-19 20:00:00|4207.5|4204.7|4212.5|4209.7|4216.5|4213.7|4207|4204.2|2129
1605816300000|2020-11-19 20:05:00|4213.5|4210.7|4210.5|4207.7|4213.5|4210.7|4209.5|4206.7|810
1605816600000|2020-11-19 20:10:00|4209.6|4206.8|4212.5|4209.7|4214|4211.2|4209.6|4206.8|369
1605816900000|2020-11-19 20:15:00|4211.6|4208.8|4211.5|4208.7|4214.5|4211.7|4210.5|4207.7|620
1605817200000|2020-11-19 20:20:00|4212.5|4209.7|4211.5|4208.7|4213.5|4210.7|4211.5|4208.7|361
1605817500000|2020-11-19 20:25:00|4210.6|4207.8|4210.5|4207.7|4211.5|4208.7|4207.6|4204.8|463
1605817800000|2020-11-19 20:30:00|4209.6|4206.8|4211.5|4208.7|4211.5|4208.7|4207.5|4204.7|233
1605818100000|2020-11-19 20:35:00|4212.5|4209.7|4211.5|4208.7|4213.5|4210.7|4209.5|4206.7|1305
1605818400000|2020-11-19 20:40:00|4210.6|4207.8|4211.6|4208.8|4212.6|4209.8|4208.5|4205.7|852
1605818700000|2020-11-19 20:45:00|4211.5|4208.7|4209.5|4206.7|4212.6|4209.8|4208.6|4205.8|407
1605819000000|2020-11-19 20:50:00|4209.6|4206.8|4207.6|4204.8|4209.6|4206.8|4206.6|4203.8|931
1605819300000|2020-11-19 20:55:00|4206.6|4203.8|4207.6|4204.8|4208.6|4205.8|4206.6|4203.8|394
1605819600000|2020-11-19 21:00:00|4206.6|4203.8|4205.6|4202.8|4207.6|4204.8|4203.6|4200.8|345
1605819900000|2020-11-19 21:05:00|4206.5|4203.7|4206.6|4203.8|4208.6|4205.8|4206.5|4203.7|130
1605820200000|2020-11-19 21:10:00|4207.1|4204.3|4207.5|4204.7|4207.6|4204.8|4206.5|4203.7|171
1605820500000|2020-11-19 21:15:00|4206.6|4203.8|4210.6|4207.8|4214.5|4211.7|4206.6|4203.8|227
1605820800000|2020-11-19 21:20:00|4211.5|4208.7|4208.6|4205.8|4211.6|4208.8|4207.6|4204.8|193
1605821100000|2020-11-19 21:25:00|4208.1|4205.3|4205.6|4202.8|4208.6|4205.8|4204.6|4201.8|96
1605821400000|2020-11-19 21:30:00|4205.1|4202.3|4201.6|4198.8|4205.6|4202.8|4201.6|4198.8|196
1605821700000|2020-11-19 21:35:00|4200.6|4197.8|4199.6|4196.8|4201.6|4198.8|4197.6|4194.8|453
1605822000000|2020-11-19 21:40:00|4199.1|4196.3|4197.6|4194.8|4200.6|4197.8|4197.6|4194.8|139
1605822300000|2020-11-19 21:45:00|4198.1|4195.3|4196.6|4193.8|4198.6|4195.8|4195.6|4192.8|310
1605822600000|2020-11-19 21:50:00|4196.1|4193.3|4195.6|4192.8|4196.6|4193.8|4194.6|4191.8|337
1605822900000|2020-11-19 21:55:00|4194.6|4191.8|4191.6|4188.8|4195.1|4192.3|4190.6|4187.8|896
1605826800000|2020-11-19 23:00:00|4189.6|4186.8|4171.6|4168.8|4189.6|4186.8|4170.6|4167.8|1139
1605827100000|2020-11-19 23:05:00|4171.7|4168.9|4173.7|4170.9|4178.6|4175.8|4171.7|4168.9|282
1605827400000|2020-11-19 23:10:00|4174.6|4171.8|4182.1|4179.3|4183.7|4180.9|4173.6|4170.8|706
1605827700000|2020-11-19 23:15:00|4182.6|4179.8|4179.7|4176.9|4182.7|4179.9|4179.6|4176.8|352
1605828000000|2020-11-19 23:20:00|4180.1|4177.3|4176.7|4173.9|4181.7|4178.9|4174.7|4171.9|241
1605828300000|2020-11-19 23:25:00|4177.6|4174.8|4176.7|4173.9|4183.7|4180.9|4176.7|4173.9|122
1605828600000|2020-11-19 23:30:00|4177.1|4174.3|4174.7|4171.9|4178.7|4175.9|4174.7|4171.9|134
1605828900000|2020-11-19 23:35:00|4173.7|4170.9|4175.2|4172.4|4175.2|4172.4|4170.7|4167.9|171
1605829200000|2020-11-19 23:40:00|4175.6|4172.8|4179.7|4176.9|4179.7|4176.9|4174.7|4171.9|125
1605829500000|2020-11-19 23:45:00|4179.2|4176.4|4167.7|4164.9|4179.7|4176.9|4167.7|4164.9|360
1605829800000|2020-11-19 23:50:00|4167.2|4164.4|4166.7|4163.9|4169.7|4166.9|4163.7|4160.9|627
1605830100000|2020-11-19 23:55:00|4167.7|4164.9|4166.7|4163.9|4168.7|4165.9|4165.7|4162.9|212
1605830400000|2020-11-20 00:00:00|4166.2|4163.4|4173.7|4170.9|4174.7|4171.9|4166.2|4163.4|404
1605830700000|2020-11-20 00:05:00|4174.6|4171.8|4172.7|4169.9|4175.7|4172.9|4170.7|4167.9|151
1605831000000|2020-11-20 00:10:00|4171.7|4168.9|4175.2|4172.4|4175.7|4172.9|4170.7|4167.9|159
1605831300000|2020-11-20 00:15:00|4175.7|4172.9|4175.2|4172.4|4177.7|4174.9|4173.7|4170.9|262
1605831600000|2020-11-20 00:20:00|4174.7|4171.9|4174.7|4171.9|4175.7|4172.9|4173.7|4170.9|90
1605831900000|2020-11-20 00:25:00|4175.7|4172.9|4177.7|4174.9|4178.7|4175.9|4173.7|4170.9|155
1605832200000|2020-11-20 00:30:00|4178.2|4175.4|4181.7|4178.9|4184.7|4181.9|4177.7|4174.9|268
1605832500000|2020-11-20 00:35:00|4180.7|4177.9|4178.7|4175.9|4181.7|4178.9|4178.7|4175.9|79
1605832800000|2020-11-20 00:40:00|4179.2|4176.4|4184.7|4181.9|4184.7|4181.9|4176.7|4173.9|226
1605833100000|2020-11-20 00:45:00|4186.6|4183.8|4187.7|4184.9|4188.7|4185.9|4186.6|4183.8|295
1605833400000|2020-11-20 00:50:00|4187.2|4184.4|4182.7|4179.9|4187.7|4184.9|4182.2|4179.4|181
1605833700000|2020-11-20 00:55:00|4182.2|4179.4|4182.7|4179.9|4186.7|4183.9|4181.7|4178.9|158
1605834000000|2020-11-20 01:00:00|4183.2|4180.4|4182.7|4179.9|4185.2|4182.4|4174.7|4171.9|743
1605834300000|2020-11-20 01:05:00|4183.2|4180.4|4187.7|4184.9|4187.7|4184.9|4183.2|4180.4|248
1605834600000|2020-11-20 01:10:00|4188.2|4185.4|4190.7|4187.9|4190.7|4187.9|4186.7|4183.9|255
1605834900000|2020-11-20 01:15:00|4191.7|4188.9|4192.7|4189.9|4194.7|4191.9|4190.7|4187.9|468
1605835200000|2020-11-20 01:20:00|4193.2|4190.4|4194.7|4191.9|4196.7|4193.9|4192.7|4189.9|451
1605835500000|2020-11-20 01:25:00|4195.7|4192.9|4193.7|4190.9|4195.7|4192.9|4193.2|4190.4|196
1605835800000|2020-11-20 01:30:00|4194.2|4191.4|4190.7|4187.9|4194.7|4191.9|4188.3|4185.5|308
1605836100000|2020-11-20 01:35:00|4191.7|4188.9|4193.7|4190.9|4193.7|4190.9|4188.8|4186|149
1605836400000|2020-11-20 01:40:00|4193.3|4190.5|4194.7|4191.9|4195.7|4192.9|4191.7|4188.9|132
1605836700000|2020-11-20 01:45:00|4193.8|4191|4192.7|4189.9|4195.7|4192.9|4192.7|4189.9|106
1605837000000|2020-11-20 01:50:00|4192.3|4189.5|4189.2|4186.4|4192.7|4189.9|4188.7|4185.9|150
1605837300000|2020-11-20 01:55:00|4189.7|4186.9|4189.7|4186.9|4190.7|4187.9|4188.7|4185.9|84
1605837600000|2020-11-20 02:00:00|4189.8|4187|4193.7|4190.9|4193.7|4190.9|4189.8|4187|165
1605837900000|2020-11-20 02:05:00|4192.8|4190|4191.8|4189|4193.7|4190.9|4189.7|4186.9|165
1605838200000|2020-11-20 02:10:00|4191.3|4188.5|4188.8|4186|4191.8|4189|4186.8|4184|201
1605838500000|2020-11-20 02:15:00|4188.3|4185.5|4185.8|4183|4188.3|4185.5|4184.8|4182|234
1605838800000|2020-11-20 02:20:00|4185.7|4182.9|4188.7|4185.9|4189.2|4186.4|4183.8|4181|118
1605839100000|2020-11-20 02:25:00|4188.8|4186|4187.8|4185|4188.8|4186|4186.8|4184|107
1605839400000|2020-11-20 02:30:00|4187.3|4184.5|4189.3|4186.5|4190.8|4188|4186.8|4184|231
1605839700000|2020-11-20 02:35:00|4189.8|4187|4190.8|4188|4191.8|4189|4188.8|4186|247
1605840000000|2020-11-20 02:40:00|4191.3|4188.5|4191.8|4189|4191.8|4189|4188.8|4186|302
1605840300000|2020-11-20 02:45:00|4190.8|4188|4190.8|4188|4191.8|4189|4189.8|4187|180
1605840600000|2020-11-20 02:50:00|4189.8|4187|4186.8|4184|4190.8|4188|4185.8|4183|252
1605840900000|2020-11-20 02:55:00|4185.8|4183|4191.8|4189|4191.8|4189|4184.8|4182|268
1605841200000|2020-11-20 03:00:00|4191.3|4188.5|4192.3|4189.5|4192.8|4190|4190.8|4188|199
1605841500000|2020-11-20 03:05:00|4192.8|4190|4192.8|4190|4193.8|4191|4191.8|4189|175
1605841800000|2020-11-20 03:10:00|4193.3|4190.5|4195.8|4193|4196.8|4194|4192.8|4190|290
1605842100000|2020-11-20 03:15:00|4194.8|4192|4194.8|4192|4196.8|4194|4193.8|4191|183
1605842400000|2020-11-20 03:20:00|4195.3|4192.5|4195.8|4193|4196.8|4194|4194.8|4192|193
1605842700000|2020-11-20 03:25:00|4196.8|4194|4195.8|4193|4196.8|4194|4194.8|4192|335
1605843000000|2020-11-20 03:30:00|4196.8|4194|4190.8|4188|4196.8|4194|4190.8|4188|214
1605843300000|2020-11-20 03:35:00|4191.3|4188.5|4190.8|4188|4191.8|4189|4188.8|4186|170
1605843600000|2020-11-20 03:40:00|4190.3|4187.5|4183.8|4181|4190.3|4187.5|4183.8|4181|426
1605843900000|2020-11-20 03:45:00|4184.8|4182|4186.8|4184|4186.8|4184|4183.8|4181|143
1605844200000|2020-11-20 03:50:00|4187.3|4184.5|4187.8|4185|4187.8|4185|4186.8|4184|62
1605844500000|2020-11-20 03:55:00|4187.3|4184.5|4191.8|4189|4191.8|4189|4187.3|4184.5|138
1605844800000|2020-11-20 04:00:00|4190.8|4188|4191.3|4188.5|4191.8|4189|4190.8|4188|142
1605845100000|2020-11-20 04:05:00|4190.3|4187.5|4191.8|4189|4192.8|4190|4189.8|4187|115
1605845400000|2020-11-20 04:10:00|4192.3|4189.5|4195.8|4193|4195.8|4193|4192.3|4189.5|239
1605845700000|2020-11-20 04:15:00|4195.3|4192.5|4194.8|4192|4196.8|4194|4193.8|4191|216
1605846000000|2020-11-20 04:20:00|4194.3|4191.5|4193.8|4191|4194.8|4192|4193.8|4191|70
1605846300000|2020-11-20 04:25:00|4192.8|4190|4191.8|4189|4192.8|4190|4190.8|4188|54
1605846600000|2020-11-20 04:30:00|4192.8|4190|4196.8|4194|4196.8|4194|4192.8|4190|265
1605846900000|2020-11-20 04:35:00|4197.8|4195|4198.8|4196|4204.8|4202|4197.8|4195|830
1605847200000|2020-11-20 04:40:00|4197.8|4195|4197.8|4195|4199.8|4197|4197.8|4195|152
1605847500000|2020-11-20 04:45:00|4197.9|4195.1|4195.8|4193|4198.8|4196|4195.8|4193|145
1605847800000|2020-11-20 04:50:00|4194.8|4192|4195.3|4192.5|4195.8|4193|4194.8|4192|91
1605848100000|2020-11-20 04:55:00|4195.8|4193|4188.9|4186.1|4195.8|4193|4188.9|4186.1|263
1605848400000|2020-11-20 05:00:00|4188.8|4186|4191.8|4189|4192.3|4189.5|4188.8|4186|197
1605848700000|2020-11-20 05:05:00|4191.3|4188.5|4188.8|4186|4191.3|4188.5|4186.8|4184|227
1605849000000|2020-11-20 05:10:00|4187.9|4185.1|4188.9|4186.1|4188.9|4186.1|4187.8|4185|83
1605849300000|2020-11-20 05:15:00|4189.4|4186.6|4189.9|4187.1|4190.9|4188.1|4188.9|4186.1|56
1605849600000|2020-11-20 05:20:00|4190.8|4188|4187.9|4185.1|4190.9|4188.1|4187.8|4185|74
1605849900000|2020-11-20 05:25:00|4187.8|4185|4186.9|4184.1|4187.9|4185.1|4183.9|4181.1|771
1605850200000|2020-11-20 05:30:00|4187.8|4185|4188.8|4186|4191.3|4188.5|4187.8|4185|191
1605850500000|2020-11-20 05:35:00|4188.9|4186.1|4186.8|4184|4190.8|4188|4185.8|4183|83
1605850800000|2020-11-20 05:40:00|4186.9|4184.1|4185.9|4183.1|4188.8|4186|4185.8|4183|116
1605851100000|2020-11-20 05:45:00|4185.8|4183|4185.9|4183.1|4187.8|4185|4183.8|4181|183
1605851400000|2020-11-20 05:50:00|4186.3|4183.5|4185.9|4183.1|4188.9|4186.1|4184.8|4182|165
1605851700000|2020-11-20 05:55:00|4186.3|4183.5|4187.9|4185.1|4189.8|4187|4185.8|4183|131
1605852000000|2020-11-20 06:00:00|4186.9|4184.1|4179.9|4177.1|4186.9|4184.1|4179.9|4177.1|566
1605852300000|2020-11-20 06:05:00|4178.9|4176.1|4182.9|4180.1|4183.9|4181.1|4178.9|4176.1|171
1605852600000|2020-11-20 06:10:00|4181.9|4179.1|4185.9|4183.1|4186.9|4184.1|4181.9|4179.1|170
1605852900000|2020-11-20 06:15:00|4185.8|4183|4180.9|4178.1|4185.8|4183|4179.9|4177.1|234
1605853200000|2020-11-20 06:20:00|4180.8|4178|4179.9|4177.1|4180.9|4178.1|4178.9|4176.1|187
1605853500000|2020-11-20 06:25:00|4180.9|4178.1|4179.9|4177.1|4181.9|4179.1|4179.9|4177.1|82
1605853800000|2020-11-20 06:30:00|4180.4|4177.6|4178.9|4176.1|4180.9|4178.1|4176.9|4174.1|332
1605854100000|2020-11-20 06:35:00|4179.9|4177.1|4178.9|4176.1|4179.9|4177.1|4176.9|4174.1|119
1605854400000|2020-11-20 06:40:00|4177.9|4175.1|4182.9|4180.1|4183.9|4181.1|4177.9|4175.1|255
1605854700000|2020-11-20 06:45:00|4183.4|4180.6|4187.9|4185.1|4187.9|4185.1|4183.4|4180.6|314
1605855000000|2020-11-20 06:50:00|4186.9|4184.1|4189.9|4187.1|4189.9|4187.1|4185.9|4183.1|162
1605855300000|2020-11-20 06:55:00|4190.9|4188.1|4192.9|4190.1|4193.9|4191.1|4189.9|4187.1|355
1605855600000|2020-11-20 07:00:00|4191.9|4189.1|4194.9|4192.1|4196.9|4194.1|4191.9|4189.1|388
1605855900000|2020-11-20 07:05:00|4193.9|4191.1|4191.4|4188.6|4194.9|4192.1|4190.9|4188.1|205
1605856200000|2020-11-20 07:10:00|4190.9|4188.1|4186.4|4183.6|4191.9|4189.1|4185.4|4182.6|280
1605856500000|2020-11-20 07:15:00|4185.9|4183.1|4191.9|4189.1|4192.9|4190.1|4184.9|4182.1|334
1605856800000|2020-11-20 07:20:00|4190.9|4188.1|4192.9|4190.1|4192.9|4190.1|4189.9|4187.1|134
1605857100000|2020-11-20 07:25:00|4191.9|4189.1|4187.9|4185.1|4191.9|4189.1|4187.9|4185.1|117
1605857400000|2020-11-20 07:30:00|4188.9|4186.1|4189.9|4187.1|4191.9|4189.1|4188.9|4186.1|234
1605857700000|2020-11-20 07:35:00|4189.4|4186.6|4186.9|4184.1|4189.9|4187.1|4184.9|4182.1|738
1605858000000|2020-11-20 07:40:00|4185.9|4183.1|4183.9|4181.1|4185.9|4183.1|4181.9|4179.1|385
1605858300000|2020-11-20 07:45:00|4184.9|4182.1|4181.9|4179.1|4184.9|4182.1|4178.9|4176.1|532
1605858600000|2020-11-20 07:50:00|4181|4178.2|4181.9|4179.1|4183.9|4181.1|4178.9|4176.1|332
1605858900000|2020-11-20 07:55:00|4182|4179.2|4173.9|4171.1|4182|4179.2|4171.9|4169.1|657
1605859200000|2020-11-20 08:00:00|4173.5|4170.7|4182.9|4180.1|4183.9|4181.1|4170.5|4167.7|1006
1605859500000|2020-11-20 08:05:00|4183.4|4180.6|4187.4|4184.6|4189|4186.2|4181.4|4178.6|655
1605859800000|2020-11-20 08:10:00|4187.9|4185.1|4189.5|4186.7|4189.9|4187.1|4179|4176.2|435
1605860100000|2020-11-20 08:15:00|4189|4186.2|4187|4184.2|4198.9|4196.1|4187|4184.2|810
1605860400000|2020-11-20 08:20:00|4187.9|4185.1|4192|4189.2|4196.9|4194.1|4186|4183.2|568
1605860700000|2020-11-20 08:25:00|4191.9|4189.1|4192|4189.2|4198.9|4196.1|4190|4187.2|1149
1605861000000|2020-11-20 08:30:00|4192.9|4190.1|4185.5|4182.7|4194|4191.2|4183|4180.2|1135
1605861300000|2020-11-20 08:35:00|4185.9|4183.1|4191|4188.2|4191|4188.2|4185.5|4182.7|324
1605861600000|2020-11-20 08:40:00|4191.4|4188.6|4189|4186.2|4198|4195.2|4187|4184.2|570
1605861900000|2020-11-20 08:45:00|4190|4187.2|4201|4198.2|4205.9|4203.1|4190|4187.2|1136
1605862200000|2020-11-20 08:50:00|4201.9|4199.1|4209.5|4206.7|4210|4207.2|4201|4198.2|903
1605862500000|2020-11-20 08:55:00|4209.9|4207.1|4211|4208.2|4211.9|4209.1|4205.9|4203.1|1021
1605862800000|2020-11-20 09:00:00|4210|4207.2|4209|4206.2|4211|4208.2|4208|4205.2|581
1605863100000|2020-11-20 09:05:00|4210|4207.2|4206|4203.2|4210|4207.2|4204|4201.2|481
1605863400000|2020-11-20 09:10:00|4205|4202.2|4205|4202.2|4209|4206.2|4203|4200.2|723
1605863700000|2020-11-20 09:15:00|4205.5|4202.7|4202|4199.2|4206|4203.2|4198|4195.2|1117
1605864000000|2020-11-20 09:20:00|4202.1|4199.3|4201|4198.2|4205.1|4202.3|4200.5|4197.7|342
1605864300000|2020-11-20 09:25:00|4201.5|4198.7|4206|4203.2|4206|4203.2|4196|4193.2|1135
1605864600000|2020-11-20 09:30:00|4207|4204.2|4205.5|4202.7|4207|4204.2|4202|4199.2|603
1605864900000|2020-11-20 09:35:00|4206|4203.2|4201|4198.2|4206|4203.2|4197|4194.2|532
1605865200000|2020-11-20 09:40:00|4201.1|4198.3|4202.5|4199.7|4206|4203.2|4201|4198.2|514
1605865500000|2020-11-20 09:45:00|4202|4199.2|4198|4195.2|4203|4200.2|4197|4194.2|488
1605865800000|2020-11-20 09:50:00|4199|4196.2|4202|4199.2|4204|4201.2|4197|4194.2|348
1605866100000|2020-11-20 09:55:00|4201|4198.2|4196.1|4193.3|4202|4199.2|4196|4193.2|219
1605866400000|2020-11-20 10:00:00|4197|4194.2|4199.1|4196.3|4200.1|4197.3|4197|4194.2|300
1605866700000|2020-11-20 10:05:00|4199|4196.2|4195.1|4192.3|4203|4200.2|4192.1|4189.3|637
1605867000000|2020-11-20 10:10:00|4195.5|4192.7|4204|4201.2|4204.1|4201.3|4194.1|4191.3|430
1605867300000|2020-11-20 10:15:00|4204.1|4201.3|4206.1|4203.3|4208|4205.2|4203|4200.2|363
1605867600000|2020-11-20 10:20:00|4206|4203.2|4207.1|4204.3|4207.1|4204.3|4203.1|4200.3|202
1605867900000|2020-11-20 10:25:00|4207.5|4204.7|4226|4223.2|4230.5|4227.7|4207.1|4204.3|2285
1605868200000|2020-11-20 10:30:00|4227|4224.2|4224|4221.2|4230|4227.2|4221|4218.2|965
1605868500000|2020-11-20 10:35:00|4225|4222.2|4224.1|4221.3|4229|4226.2|4223.1|4220.3|656
1605868800000|2020-11-20 10:40:00|4224.5|4221.7|4224.1|4221.3|4229.1|4226.3|4224|4221.2|455
1605869100000|2020-11-20 10:45:00|4224|4221.2|4225|4222.2|4227|4224.2|4223|4220.2|367
1605869400000|2020-11-20 10:50:00|4225.1|4222.3|4221|4218.2|4225.1|4222.3|4219|4216.2|505
1605869700000|2020-11-20 10:55:00|4220.5|4217.7|4219|4216.2|4221.1|4218.3|4218|4215.2|464
1605870000000|2020-11-20 11:00:00|4219.1|4216.3|4216.1|4213.3|4221|4218.2|4215|4212.2|497
1605870300000|2020-11-20 11:05:00|4217|4214.2|4223|4220.2|4224.1|4221.3|4216.1|4213.3|497
1605870600000|2020-11-20 11:10:00|4222|4219.2|4221|4218.2|4222.1|4219.3|4214.1|4211.3|425
1605870900000|2020-11-20 11:15:00|4221.1|4218.3|4231.1|4228.3|4232.1|4229.3|4221.1|4218.3|594
1605871200000|2020-11-20 11:20:00|4232|4229.2|4236|4233.2|4237.1|4234.3|4229.1|4226.3|1270
1605871500000|2020-11-20 11:25:00|4235|4232.2|4232.6|4229.8|4236|4233.2|4230|4227.2|918
1605871800000|2020-11-20 11:30:00|4232.1|4229.3|4230.1|4227.3|4234.1|4231.3|4228|4225.2|552
1605872100000|2020-11-20 11:35:00|4231.1|4228.3|4227.1|4224.3|4232|4229.2|4226|4223.2|456
1605872400000|2020-11-20 11:40:00|4228|4225.2|4217.1|4214.3|4230|4227.2|4216.1|4213.3|868
1605872700000|2020-11-20 11:45:00|4218|4215.2|4221.1|4218.3|4224.1|4221.3|4215.1|4212.3|941
1605873000000|2020-11-20 11:50:00|4220.6|4217.8|4224.1|4221.3|4225.1|4222.3|4218.1|4215.3|368
1605873300000|2020-11-20 11:55:00|4224|4221.2|4230.1|4227.3|4230.1|4227.3|4223.1|4220.3|475
1605873600000|2020-11-20 12:00:00|4231|4228.2|4226|4223.2|4231.1|4228.3|4225.1|4222.3|509
1605873900000|2020-11-20 12:05:00|4226.1|4223.3|4218.1|4215.3|4226.1|4223.3|4218.1|4215.3|605
1605874200000|2020-11-20 12:10:00|4219|4216.2|4218.1|4215.3|4221.1|4218.3|4216.1|4213.3|583
1605874500000|2020-11-20 12:15:00|4218.6|4215.8|4212.1|4209.3|4219.1|4216.3|4210.1|4207.3|738
1605874800000|2020-11-20 12:20:00|4211.1|4208.3|4210.1|4207.3|4214.1|4211.3|4207.1|4204.3|611
1605875100000|2020-11-20 12:25:00|4211.1|4208.3|4213.1|4210.3|4214.1|4211.3|4209.1|4206.3|405
1605875400000|2020-11-20 12:30:00|4213.6|4210.8|4214.1|4211.3|4215.1|4212.3|4211.1|4208.3|467
1605875700000|2020-11-20 12:35:00|4213.1|4210.3|4216.1|4213.3|4220.1|4217.3|4213.1|4210.3|1031
1605876000000|2020-11-20 12:40:00|4216.6|4213.8|4213.1|4210.3|4216.6|4213.8|4212.1|4209.3|321
1605876300000|2020-11-20 12:45:00|4214.1|4211.3|4208.1|4205.3|4215.1|4212.3|4208.1|4205.3|428
1605876600000|2020-11-20 12:50:00|4207.1|4204.3|4206.2|4203.4|4209.2|4206.4|4202.2|4199.4|1118
1605876900000|2020-11-20 12:55:00|4206.1|4203.3|4204.2|4201.4|4207.2|4204.4|4201.2|4198.4|495
1605877200000|2020-11-20 13:00:00|4203.2|4200.4|4206.2|4203.4|4208.2|4205.4|4199.6|4196.8|824
1605877500000|2020-11-20 13:05:00|4207.1|4204.3|4209.2|4206.4|4212.1|4209.3|4205.2|4202.4|1126
1605877800000|2020-11-20 13:10:00|4208.2|4205.4|4213.2|4210.4|4213.2|4210.4|4206.2|4203.4|887
1605878100000|2020-11-20 13:15:00|4214.1|4211.3|4218.2|4215.4|4220.1|4217.3|4213.2|4210.4|1108
1605878400000|2020-11-20 13:20:00|4219.1|4216.3|4218.2|4215.4|4221.2|4218.4|4216.2|4213.4|1465
1605878700000|2020-11-20 13:25:00|4219.2|4216.4|4210.2|4207.4|4221.1|4218.3|4206.2|4203.4|2392
1605879000000|2020-11-20 13:30:00|4210.1|4207.3|4212.1|4209.3|4215.1|4212.3|4207.2|4204.4|1102
1605879300000|2020-11-20 13:35:00|4212.2|4209.4|4212.1|4209.3|4216.1|4213.3|4210.1|4207.3|625
1605879600000|2020-11-20 13:40:00|4212.2|4209.4|4211.2|4208.4|4216.2|4213.4|4207.2|4204.4|1088
1605879900000|2020-11-20 13:45:00|4210.2|4207.4|4213.2|4210.4|4214.2|4211.4|4208.2|4205.4|443
1605880200000|2020-11-20 13:50:00|4212.2|4209.4|4208.2|4205.4|4213.2|4210.4|4206.2|4203.4|699
1605880500000|2020-11-20 13:55:00|4208.7|4205.9|4206.2|4203.4|4213.2|4210.4|4204.2|4201.4|1165
1605880800000|2020-11-20 14:00:00|4205.7|4202.9|4186.2|4183.4|4211.2|4208.4|4172.2|4169.4|5806
1605881100000|2020-11-20 14:05:00|4185.7|4182.9|4184.2|4181.4|4187.2|4184.4|4173.2|4170.4|2561
1605881400000|2020-11-20 14:10:00|4183.7|4180.9|4181.3|4178.5|4184.2|4181.4|4176.3|4173.5|1520
1605881700000|2020-11-20 14:15:00|4181.2|4178.4|4172.3|4169.5|4181.2|4178.4|4169.8|4167|1856
1605882000000|2020-11-20 14:20:00|4171.3|4168.5|4177.3|4174.5|4177.3|4174.5|4170.3|4167.5|1714
1605882300000|2020-11-20 14:25:00|4177.8|4175|4182.2|4179.4|4184.2|4181.4|4173.3|4170.5|1724
1605882600000|2020-11-20 14:30:00|4182.3|4179.5|4185.3|4182.5|4188.2|4185.4|4178.3|4175.5|1439
1605882900000|2020-11-20 14:35:00|4185.2|4182.4|4183.3|4180.5|4185.3|4182.5|4181.3|4178.5|589
1605883200000|2020-11-20 14:40:00|4182.8|4180|4188.3|4185.5|4189.3|4186.5|4182.3|4179.5|1179
1605883500000|2020-11-20 14:45:00|4188.2|4185.4|4183.2|4180.4|4190.2|4187.4|4182.2|4179.4|3088
1605883800000|2020-11-20 14:50:00|4184.2|4181.4|4182.2|4179.4|4186.2|4183.4|4181.2|4178.4|1016
1605884100000|2020-11-20 14:55:00|4181.2|4178.4|4187.3|4184.5|4189.2|4186.4|4180.2|4177.4|2087
1605884400000|2020-11-20 15:00:00|4188.2|4185.4|4198.2|4195.4|4199.3|4196.5|4184.3|4181.5|2632
1605884700000|2020-11-20 15:05:00|4198.3|4195.5|4198.2|4195.4|4205.2|4202.4|4195.3|4192.5|1920
1605885000000|2020-11-20 15:10:00|4199.2|4196.4|4195.2|4192.4|4202.3|4199.5|4194.2|4191.4|1162
1605885300000|2020-11-20 15:15:00|4195.3|4192.5|4194.3|4191.5|4199.3|4196.5|4191.3|4188.5|1715
1605885600000|2020-11-20 15:20:00|4194.8|4192|4202.3|4199.5|4204.3|4201.5|4193.3|4190.5|1618
1605885900000|2020-11-20 15:25:00|4203.2|4200.4|4205.2|4202.4|4205.3|4202.5|4198.3|4195.5|1797
1605886200000|2020-11-20 15:30:00|4204.3|4201.5|4210.2|4207.4|4212.2|4209.4|4204.3|4201.5|2803
1605886500000|2020-11-20 15:35:00|4211.2|4208.4|4211.2|4208.4|4212.2|4209.4|4207.2|4204.4|1472
1605886800000|2020-11-20 15:40:00|4211.7|4208.9|4212.2|4209.4|4215.2|4212.4|4211.2|4208.4|1627
1605887100000|2020-11-20 15:45:00|4212.7|4209.9|4207.2|4204.4|4213.2|4210.4|4203.2|4200.4|1460
1605887400000|2020-11-20 15:50:00|4208.2|4205.4|4199.2|4196.4|4210.2|4207.4|4198.2|4195.4|1273
1605887700000|2020-11-20 15:55:00|4198.7|4195.9|4196.2|4193.4|4199.2|4196.4|4193.2|4190.4|1276
1605888000000|2020-11-20 16:00:00|4195.7|4192.9|4194.2|4191.4|4199.2|4196.4|4193.2|4190.4|1798
1605888300000|2020-11-20 16:05:00|4194.7|4191.9|4195.7|4192.9|4198.2|4195.4|4188.2|4185.4|1646
1605888600000|2020-11-20 16:10:00|4195.2|4192.4|4189.7|4186.9|4198.2|4195.4|4187.2|4184.4|1679
1605888900000|2020-11-20 16:15:00|4190.2|4187.4|4192.2|4189.4|4193.2|4190.4|4189.2|4186.4|674
1605889200000|2020-11-20 16:20:00|4191.2|4188.4|4194.2|4191.4|4197.2|4194.4|4190.2|4187.4|988
1605889500000|2020-11-20 16:25:00|4193.7|4190.9|4192.2|4189.4|4204.2|4201.4|4191.2|4188.4|3117
1605889800000|2020-11-20 16:30:00|4193.2|4190.4|4188.2|4185.4|4195.2|4192.4|4188.2|4185.4|2125
1605890100000|2020-11-20 16:35:00|4188.3|4185.5|4189.3|4186.5|4192.3|4189.5|4186.3|4183.5|1612
1605890400000|2020-11-20 16:40:00|4189.2|4186.4|4191.3|4188.5|4192.3|4189.5|4188.3|4185.5|552
1605890700000|2020-11-20 16:45:00|4191.8|4189|4188.3|4185.5|4192.3|4189.5|4186.3|4183.5|786
1605891000000|2020-11-20 16:50:00|4188.8|4186|4192.3|4189.5|4194.3|4191.5|4187.3|4184.5|1316
1605891300000|2020-11-20 16:55:00|4191.3|4188.5|4189.3|4186.5|4192.3|4189.5|4189.3|4186.5|518
1605891600000|2020-11-20 17:00:00|4190.3|4187.5|4192.3|4189.5|4192.3|4189.5|4189.3|4186.5|490
1605891900000|2020-11-20 17:05:00|4193.3|4190.5|4198.3|4195.5|4199.3|4196.5|4193.3|4190.5|1027
1605892200000|2020-11-20 17:10:00|4199.3|4196.5|4198.3|4195.5|4202.3|4199.5|4197.3|4194.5|572
1605892500000|2020-11-20 17:15:00|4198.8|4196|4199.3|4196.5|4201.3|4198.5|4198.3|4195.5|381
1605892800000|2020-11-20 17:20:00|4200.3|4197.5|4194.3|4191.5|4200.3|4197.5|4191.3|4188.5|647
1605893100000|2020-11-20 17:25:00|4195.3|4192.5|4200.3|4197.5|4203.3|4200.5|4193.8|4191|798
1605893400000|2020-11-20 17:30:00|4200.8|4198|4201.3|4198.5|4204.8|4202|4200.2|4197.4|1117
1605893700000|2020-11-20 17:35:00|4202.3|4199.5|4201.3|4198.5|4205.3|4202.5|4200.3|4197.5|632
1605894000000|2020-11-20 17:40:00|4200.3|4197.5|4204.3|4201.5|4206.3|4203.5|4199.3|4196.5|999
1605894300000|2020-11-20 17:45:00|4205.3|4202.5|4205.3|4202.5|4206.3|4203.5|4202.3|4199.5|685
1605894600000|2020-11-20 17:50:00|4206.3|4203.5|4207.3|4204.5|4207.3|4204.5|4203.3|4200.5|1266
1605894900000|2020-11-20 17:55:00|4207.2|4204.4|4209.3|4206.5|4210.3|4207.5|4206.3|4203.5|762
1605895200000|2020-11-20 18:00:00|4210.2|4207.4|4213.2|4210.4|4213.3|4210.5|4209.3|4206.5|1337
1605895500000|2020-11-20 18:05:00|4212.8|4210|4216.2|4213.4|4217.2|4214.4|4210.3|4207.5|3588
1605895800000|2020-11-20 18:10:00|4217.2|4214.4|4213.2|4210.4|4217.2|4214.4|4212.2|4209.4|888
1605896100000|2020-11-20 18:15:00|4212.2|4209.4|4216.2|4213.4|4217.2|4214.4|4211.2|4208.4|782
1605896400000|2020-11-20 18:20:00|4217.2|4214.4|4222.2|4219.4|4223.2|4220.4|4215.7|4212.9|1472
1605896700000|2020-11-20 18:25:00|4221.2|4218.4|4221.2|4218.4|4222.2|4219.4|4217.2|4214.4|1459
1605897000000|2020-11-20 18:30:00|4220.2|4217.4|4226.2|4223.4|4228.2|4225.4|4218.2|4215.4|2297
1605897300000|2020-11-20 18:35:00|4225.2|4222.4|4231.1|4228.3|4235.1|4232.3|4224.2|4221.4|3053
1605897600000|2020-11-20 18:40:00|4231.2|4228.4|4231.1|4228.3|4234.1|4231.3|4229.2|4226.4|1370
1605897900000|2020-11-20 18:45:00|4231.2|4228.4|4238.2|4235.4|4240.1|4237.3|4231.2|4228.4|1633
1605898200000|2020-11-20 18:50:00|4238.6|4235.8|4236.2|4233.4|4243.1|4240.3|4233.2|4230.4|4816
1605898500000|2020-11-20 18:55:00|4237.1|4234.3|4236.1|4233.3|4237.2|4234.4|4231.2|4228.4|2225
1605898800000|2020-11-20 19:00:00|4235.2|4232.4|4246.2|4243.4|4250.2|4247.4|4235.1|4232.3|4093
1605899100000|2020-11-20 19:05:00|4246.1|4243.3|4236.2|4233.4|4246.2|4243.4|4235.2|4232.4|3081
1605899400000|2020-11-20 19:10:00|4235.2|4232.4|4236.1|4233.3|4239.2|4236.4|4233.1|4230.3|3312
1605899700000|2020-11-20 19:15:00|4236.2|4233.4|4239.2|4236.4|4243.1|4240.3|4233.2|4230.4|1918
1605900000000|2020-11-20 19:20:00|4238.7|4235.9|4237.2|4234.4|4242.2|4239.4|4236.2|4233.4|4806
1605900300000|2020-11-20 19:25:00|4238.2|4235.4|4246.3|4243.5|4248.2|4245.4|4235.3|4232.5|8373
1605900600000|2020-11-20 19:30:00|4245.2|4242.4|4246.3|4243.5|4247.3|4244.5|4238.3|4235.5|4260
1605900900000|2020-11-20 19:35:00|4245.3|4242.5|4245.3|4242.5|4248.3|4245.5|4245.2|4242.4|1588
1605901200000|2020-11-20 19:40:00|4245.8|4243|4245.3|4242.5|4246.3|4243.5|4243.3|4240.5|645
1605901500000|2020-11-20 19:45:00|4244.8|4242|4243.3|4240.5|4245.3|4242.5|4241.3|4238.5|1247
1605901800000|2020-11-20 19:50:00|4242.3|4239.5|4248.3|4245.5|4250.3|4247.5|4242.3|4239.5|4126
1605902100000|2020-11-20 19:55:00|4248.2|4245.4|4244.3|4241.5|4248.3|4245.5|4243.3|4240.5|728
1605902400000|2020-11-20 20:00:00|4244.4|4241.6|4244.3|4241.5|4244.4|4241.6|4241.3|4238.5|717
1605902700000|2020-11-20 20:05:00|4243.4|4240.6|4241.3|4238.5|4243.4|4240.6|4239.3|4236.5|578
1605903000000|2020-11-20 20:10:00|4240.4|4237.6|4237.4|4234.6|4241.3|4238.5|4236.4|4233.6|579
1605903300000|2020-11-20 20:15:00|4237.3|4234.5|4239.4|4236.6|4240.3|4237.5|4235.3|4232.5|691
1605903600000|2020-11-20 20:20:00|4239.3|4236.5|4241.3|4238.5|4244.3|4241.5|4238.3|4235.5|755
1605903900000|2020-11-20 20:25:00|4240.4|4237.6|4244.3|4241.5|4245.3|4242.5|4239.3|4236.5|484
1605904200000|2020-11-20 20:30:00|4243.3|4240.5|4244.3|4241.5|4245.3|4242.5|4243.3|4240.5|226
1605904500000|2020-11-20 20:35:00|4245.3|4242.5|4255.3|4252.5|4256.3|4253.5|4245.3|4242.5|931
1605904800000|2020-11-20 20:40:00|4256.3|4253.5|4250.3|4247.5|4256.3|4253.5|4249.3|4246.5|733
1605905100000|2020-11-20 20:45:00|4251.3|4248.5|4248.9|4246.1|4254.3|4251.5|4248.4|4245.6|1185
1605905400000|2020-11-20 20:50:00|4249.3|4246.5|4248.3|4245.5|4251.3|4248.5|4244.3|4241.5|1626
1605905700000|2020-11-20 20:55:00|4247.4|4244.6|4243.4|4240.6|4247.8|4245|4241.4|4238.6|629
1605906000000|2020-11-20 21:00:00|4244.3|4241.5|4242.4|4239.6|4247.4|4244.6|4241.9|4239.1|438
1605906300000|2020-11-20 21:05:00|4243.3|4240.5|4243.4|4240.6|4244.3|4241.5|4240.4|4237.6|199
1605906600000|2020-11-20 21:10:00|4242.9|4240.1|4243.4|4240.6|4243.4|4240.6|4241.4|4238.6|154
1605906900000|2020-11-20 21:15:00|4243.9|4241.1|4244.4|4241.6|4245.3|4242.5|4242.4|4239.6|128
1605907200000|2020-11-20 21:20:00|4243.9|4241.1|4244.4|4241.6|4245.4|4242.6|4243.4|4240.6|104
1605907500000|2020-11-20 21:25:00|4244.3|4241.5|4242.4|4239.6|4244.4|4241.6|4242.4|4239.6|158
1605907800000|2020-11-20 21:30:00|4241.9|4239.1|4246.4|4243.6|4248.4|4245.6|4241.4|4238.6|673
1605908100000|2020-11-20 21:35:00|4245.9|4243.1|4248.3|4245.5|4249.4|4246.6|4245.4|4242.6|236
1605908400000|2020-11-20 21:40:00|4247.4|4244.6|4246.4|4243.6|4248.4|4245.6|4246.4|4243.6|109
1605908700000|2020-11-20 21:45:00|4247.4|4244.6|4245.9|4243.1|4247.4|4244.6|4241.4|4238.6|567
1605909000000|2020-11-20 21:50:00|4246.4|4243.6|4244.4|4241.6|4246.4|4243.6|4240.9|4238.1|764
1605909300000|2020-11-20 21:55:00|4245.3|4242.5|4251.5|4241.5|4252.5|4247.1|4243.4|4240.6|427
1606086000000|2020-11-22 23:00:00|4249|4246.2|4249|4246.2|4256.3|4251.6|4245.5|4242.6|990
1606086300000|2020-11-22 23:05:00|4248.9|4246.1|4250|4247.2|4250.5|4247.7|4247|4244.2|222
1606086600000|2020-11-22 23:10:00|4250.5|4247.7|4260.5|4257.7|4260.9|4258.1|4248.1|4245.3|513
1606086900000|2020-11-22 23:15:00|4260.9|4258.1|4250|4247.2|4261|4258.2|4250|4247.2|305
1606087200000|2020-11-22 23:20:00|4250.1|4247.3|4246|4243.2|4250.5|4247.7|4245.1|4242.3|197
1606087500000|2020-11-22 23:25:00|4246.1|4243.3|4247|4244.2|4247|4244.2|4245|4242.2|152
1606087800000|2020-11-22 23:30:00|4246.6|4243.8|4246.1|4243.3|4250|4247.2|4246.1|4243.3|130
1606088100000|2020-11-22 23:35:00|4247|4244.2|4243|4240.2|4247|4244.2|4240|4237.2|287
1606088400000|2020-11-22 23:40:00|4242.6|4239.8|4244|4241.2|4244.1|4241.3|4241|4238.2|58
1606088700000|2020-11-22 23:45:00|4243.6|4240.8|4249|4246.2|4250.1|4247.3|4243.6|4240.8|153
1606089000000|2020-11-22 23:50:00|4248|4245.2|4250|4247.2|4251|4248.2|4248|4245.2|108
1606089300000|2020-11-22 23:55:00|4250.5|4247.7|4252|4249.2|4252|4249.2|4249|4246.2|93
1606089600000|2020-11-23 00:00:00|4251.6|4248.8|4246|4243.2|4252|4249.2|4245.1|4242.3|174
1606089900000|2020-11-23 00:05:00|4246.1|4243.3|4250|4247.2|4251.9|4249.1|4246.1|4243.3|145
1606090200000|2020-11-23 00:10:00|4249.9|4247.1|4251|4248.2|4252.9|4250.1|4249|4246.2|211
1606090500000|2020-11-23 00:15:00|4251.5|4248.7|4248|4245.2|4252|4249.2|4246.1|4243.3|256
1606090800000|2020-11-23 00:20:00|4248.5|4245.7|4251|4248.2|4252.5|4249.7|4248.5|4245.7|118
1606091100000|2020-11-23 00:25:00|4250.6|4247.8|4248|4245.2|4250.6|4247.8|4246|4243.2|125
1606091400000|2020-11-23 00:30:00|4248.1|4245.3|4251|4248.2|4251|4248.2|4246.6|4243.8|145
1606091700000|2020-11-23 00:35:00|4250.5|4247.7|4250|4247.2|4251.5|4248.7|4250|4247.2|75
1606092000000|2020-11-23 00:40:00|4249|4246.2|4250|4247.2|4251|4248.2|4248|4245.2|49
1606092300000|2020-11-23 00:45:00|4249.5|4246.7|4252|4249.2|4252|4249.2|4249|4246.2|130
1606092600000|2020-11-23 00:50:00|4251.5|4248.7|4250|4247.2|4251.5|4248.7|4249|4246.2|83
1606092900000|2020-11-23 00:55:00|4249|4246.2|4250|4247.2|4251|4248.2|4249|4246.2|120
1606093200000|2020-11-23 01:00:00|4249.5|4246.7|4248|4245.2|4250|4247.2|4245|4242.2|442
1606093500000|2020-11-23 01:05:00|4249|4246.2|4247.5|4244.7|4255.1|4252.3|4245|4242.2|301
1606093800000|2020-11-23 01:10:00|4247|4244.2|4248|4245.2|4249|4246.2|4245|4242.2|261
1606094100000|2020-11-23 01:15:00|4247.1|4244.3|4250.1|4247.3|4250.1|4247.3|4247|4244.2|119
1606094400000|2020-11-23 01:20:00|4249.6|4246.8|4244.1|4241.3|4249.6|4246.8|4241.1|4238.3|581
1606094700000|2020-11-23 01:25:00|4244.9|4242.1|4248.1|4245.3|4250.1|4247.3|4243.1|4240.3|266
1606095000000|2020-11-23 01:30:00|4248.5|4245.7|4245.1|4242.3|4249.1|4246.3|4242.1|4239.3|118
1606095300000|2020-11-23 01:35:00|4244.1|4241.3|4244.6|4241.8|4245.1|4242.3|4242.1|4239.3|207
1606095600000|2020-11-23 01:40:00|4245.1|4242.3|4242.1|4239.3|4245.1|4242.3|4242.1|4239.3|151
1606095900000|2020-11-23 01:45:00|4242.5|4239.7|4237.1|4234.3|4245.5|4242.7|4234.1|4231.3|555
1606096200000|2020-11-23 01:50:00|4237.5|4234.7|4243.1|4240.3|4244.1|4241.3|4235.1|4232.3|315
1606096500000|2020-11-23 01:55:00|4242.6|4239.8|4245.1|4242.3|4247.1|4244.3|4242.1|4239.3|288
1606096800000|2020-11-23 02:00:00|4244.6|4241.8|4238.1|4235.3|4248.1|4245.3|4234.1|4231.3|611
1606097100000|2020-11-23 02:05:00|4238.6|4235.8|4243.1|4240.3|4244.1|4241.3|4238.1|4235.3|167
1606097400000|2020-11-23 02:10:00|4244|4241.2|4243.1|4240.3|4244.1|4241.3|4240.2|4237.4|152
1606097700000|2020-11-23 02:15:00|4243.2|4240.4|4243.2|4240.4|4245.1|4242.3|4243.1|4240.3|126
1606098000000|2020-11-23 02:20:00|4243.7|4240.9|4242.1|4239.3|4244.2|4241.4|4241.1|4238.3|97
1606098300000|2020-11-23 02:25:00|4242.2|4239.4|4241.1|4238.3|4242.2|4239.4|4241.1|4238.3|70
1606098600000|2020-11-23 02:30:00|4240.7|4237.9|4242.1|4239.3|4244.2|4241.4|4240.2|4237.4|115
1606098900000|2020-11-23 02:35:00|4242.2|4239.4|4245.1|4242.3|4246.1|4243.3|4242.2|4239.4|178
1606099200000|2020-11-23 02:40:00|4244.7|4241.9|4237.1|4234.3|4245.1|4242.3|4236.1|4233.3|249
1606099500000|2020-11-23 02:45:00|4237.2|4234.4|4239|4236.2|4241.1|4238.3|4237.1|4234.3|118
1606099800000|2020-11-23 02:50:00|4239.1|4236.3|4244.1|4241.3|4245.1|4242.3|4238.1|4235.3|127
1606100100000|2020-11-23 02:55:00|4243.7|4240.9|4245.2|4242.4|4245.2|4242.4|4243.1|4240.3|72
1606100400000|2020-11-23 03:00:00|4245.1|4242.3|4247.1|4244.3|4247.2|4244.4|4243.1|4240.3|205
1606100700000|2020-11-23 03:05:00|4246.3|4243.5|4248.1|4245.3|4248.2|4245.4|4246.1|4243.3|193
1606101000000|2020-11-23 03:10:00|4248.2|4245.4|4245.1|4242.3|4248.2|4245.4|4245.1|4242.3|110
1606101300000|2020-11-23 03:15:00|4245.2|4242.4|4248.2|4245.4|4248.2|4245.4|4244.2|4241.4|144
1606101600000|2020-11-23 03:20:00|4248.6|4245.8|4248.2|4245.4|4251.2|4248.4|4248.2|4245.4|308
1606101900000|2020-11-23 03:25:00|4248.6|4245.8|4249.2|4246.4|4250.2|4247.4|4248.6|4245.8|95
1606102200000|2020-11-23 03:30:00|4249.1|4246.3|4248.1|4245.3|4250.2|4247.4|4248.1|4245.3|96
1606102500000|2020-11-23 03:35:00|4248.2|4245.4|4248.1|4245.3|4249.1|4246.3|4248.1|4245.3|27
1606102800000|2020-11-23 03:40:00|4249|4246.2|4251.2|4248.4|4252.2|4249.4|4248.1|4245.3|191
1606103100000|2020-11-23 03:45:00|4251.1|4248.3|4253.1|4250.3|4256.1|4253.3|4251.1|4248.3|364
1606103400000|2020-11-23 03:50:00|4252.7|4249.9|4254.1|4251.3|4255.1|4252.3|4252.2|4249.4|166
1606103700000|2020-11-23 03:55:00|4254.2|4251.4|4255.1|4252.3|4256.1|4253.3|4253.1|4250.3|235
1606104000000|2020-11-23 04:00:00|4255.3|4252.5|4256.1|4253.3|4256.1|4253.3|4255.1|4252.3|65
1606104300000|2020-11-23 04:05:00|4255.7|4252.9|4256.1|4253.3|4257.2|4254.4|4255.1|4252.3|141
1606104600000|2020-11-23 04:10:00|4256.2|4253.4|4254.2|4251.4|4256.7|4253.8|4254.1|4251.3|128
1606104900000|2020-11-23 04:15:00|4254.6|4251.8|4256.1|4253.3|4256.1|4253.3|4254.1|4251.3|54
1606105200000|2020-11-23 04:20:00|4256.2|4253.4|4255.2|4252.4|4256.6|4253.8|4254.2|4251.4|81
1606105500000|2020-11-23 04:25:00|4254.3|4251.5|4256.2|4253.4|4256.2|4253.4|4253.7|4250.9|131
1606105800000|2020-11-23 04:30:00|4255.2|4252.4|4256.2|4253.4|4256.2|4253.4|4255.2|4252.4|80
1606106100000|2020-11-23 04:35:00|4256.4|4253.6|4256.2|4253.4|4257.2|4254.4|4255.2|4252.4|104
1606106400000|2020-11-23 04:40:00|4256.1|4253.3|4254.3|4251.5|4256.1|4253.3|4254.3|4251.5|257
1606106700000|2020-11-23 04:45:00|4254.4|4251.6|4255.2|4252.4|4255.3|4252.5|4254.3|4251.5|69
1606107000000|2020-11-23 04:50:00|4254.8|4252|4257.2|4254.4|4257.2|4254.4|4252.3|4249.5|154
1606107300000|2020-11-23 04:55:00|4256.7|4253.9|4258.3|4255.5|4259.2|4256.4|4256.3|4253.5|146
1606107600000|2020-11-23 05:00:00|4258.2|4255.4|4258.3|4255.5|4258.3|4255.5|4256.3|4253.5|88
1606107900000|2020-11-23 05:05:00|4258.2|4255.4|4257.3|4254.5|4259.2|4256.4|4257.3|4254.5|116
1606108200000|2020-11-23 05:10:00|4258.2|4255.4|4256.3|4253.5|4258.2|4255.4|4254.3|4251.5|116
1606108500000|2020-11-23 05:15:00|4257.3|4254.5|4254.3|4251.5|4257.3|4254.5|4254.3|4251.5|85
1606108800000|2020-11-23 05:20:00|4253.8|4251|4254.3|4251.5|4255.3|4252.5|4252.8|4250|106
1606109100000|2020-11-23 05:25:00|4255.2|4252.4|4255.3|4252.5|4256.3|4253.5|4254.9|4252.1|61
1606109400000|2020-11-23 05:30:00|4254.8|4252|4252.3|4249.5|4256.3|4253.5|4252.3|4249.5|117
1606109700000|2020-11-23 05:35:00|4251.9|4249.1|4260.3|4257.5|4261.3|4258.5|4250.3|4247.5|377
1606110000000|2020-11-23 05:40:00|4259.8|4257|4261.3|4258.5|4263.3|4260.5|4258.3|4255.5|624
1606110300000|2020-11-23 05:45:00|4261.2|4258.4|4263.3|4260.5|4266.2|4263.4|4261.2|4258.4|335
1606110600000|2020-11-23 05:50:00|4263.2|4260.4|4263.7|4260.9|4264.7|4261.9|4263.2|4260.4|115
1606110900000|2020-11-23 05:55:00|4263.3|4260.5|4269.3|4266.5|4271.3|4268.5|4262.3|4259.5|444
1606111200000|2020-11-23 06:00:00|4268.3|4265.5|4291.2|4288.4|4293.2|4290.4|4266.1|4263.3|3302
1606111500000|2020-11-23 06:05:00|4292.1|4289.3|4284.2|4281.4|4292.2|4289.4|4284.1|4281.3|724
1606111800000|2020-11-23 06:10:00|4284.1|4281.3|4280.2|4277.4|4285.2|4282.4|4278.6|4275.8|473
1606112100000|2020-11-23 06:15:00|4280.7|4277.9|4277.8|4275|4281.2|4278.4|4276.6|4273.8|367
1606112400000|2020-11-23 06:20:00|4277.4|4274.6|4274.6|4271.8|4282.1|4279.3|4274.1|4271.3|584
1606112700000|2020-11-23 06:25:00|4274.2|4271.4|4272.6|4269.8|4275.1|4272.3|4271.1|4268.3|400
1606113000000|2020-11-23 06:30:00|4272.2|4269.4|4275.1|4272.3|4276.1|4273.3|4270.2|4267.4|344
1606113300000|2020-11-23 06:35:00|4275.2|4272.4|4279.2|4276.4|4282.1|4279.3|4275.2|4272.4|333
1606113600000|2020-11-23 06:40:00|4278.2|4275.4|4271.2|4268.4|4278.2|4275.4|4269.2|4266.4|472
1606113900000|2020-11-23 06:45:00|4271.3|4268.5|4273.8|4271|4276.2|4273.4|4271.3|4268.5|247
1606114200000|2020-11-23 06:50:00|4274.2|4271.4|4280.2|4277.4|4281.2|4278.4|4274.2|4271.4|229
1606114500000|2020-11-23 06:55:00|4280.3|4277.5|4287.2|4284.4|4287.2|4284.4|4280.2|4277.4|456
1606114800000|2020-11-23 07:00:00|4286.3|4283.5|4295.1|4292.3|4301.1|4298.3|4286.2|4283.4|1599
1606115100000|2020-11-23 07:05:00|4295.9|4293.1|4293.1|4290.3|4297.1|4294.3|4292.1|4289.3|443
1606115400000|2020-11-23 07:10:00|4293|4290.2|4294.2|4291.4|4295.5|4292.7|4291.1|4288.3|457
1606115700000|2020-11-23 07:15:00|4294.6|4291.8|4295.2|4292.4|4297|4294.2|4292.2|4289.4|424
1606116000000|2020-11-23 07:20:00|4294.7|4291.9|4285.2|4282.4|4294.7|4291.9|4282.2|4279.4|524
1606116300000|2020-11-23 07:25:00|4286.1|4283.3|4294.1|4291.3|4295|4292.2|4286.1|4283.3|484
1606116600000|2020-11-23 07:30:00|4294.5|4291.7|4295.1|4292.3|4296.2|4293.4|4290.7|4287.9|373
1606116900000|2020-11-23 07:35:00|4295.6|4292.8|4302.1|4299.3|4302.2|4299.4|4295.6|4292.8|735
1606117200000|2020-11-23 07:40:00|4301.7|4298.9|4305.1|4302.3|4314.1|4311.3|4301.7|4298.9|1744
1606117500000|2020-11-23 07:45:00|4304.7|4301.9|4309.1|4306.3|4309.2|4306.4|4304.1|4301.3|742
1606117800000|2020-11-23 07:50:00|4309.2|4306.4|4309.1|4306.3|4310.1|4307.3|4307.1|4304.3|498
1606118100000|2020-11-23 07:55:00|4308.7|4305.9|4306.2|4303.4|4309.1|4306.3|4303.1|4300.3|597
1606118400000|2020-11-23 08:00:00|4306.1|4303.3|4308|4305.2|4314.1|4311.3|4300|4297.2|1030
1606118700000|2020-11-23 08:05:00|4308.1|4305.3|4326|4323.2|4329|4326.2|4308.1|4305.3|2956
1606119000000|2020-11-23 08:10:00|4325.5|4322.7|4321.1|4318.3|4329|4326.2|4318.1|4315.3|1253
1606119300000|2020-11-23 08:15:00|4321.2|4318.4|4320.2|4317.4|4326.1|4323.3|4318.1|4315.3|793
1606119600000|2020-11-23 08:20:00|4320.1|4317.3|4332.2|4329.4|4335.1|4332.3|4320.1|4317.3|1350
1606119900000|2020-11-23 08:25:00|4333.1|4330.3|4327.2|4324.4|4333.1|4330.3|4323.2|4320.4|1087
1606120200000|2020-11-23 08:30:00|4328.1|4325.3|4336.1|4333.3|4337.1|4334.3|4323.2|4320.4|1638
1606120500000|2020-11-23 08:35:00|4336.6|4333.8|4326.1|4323.3|4337.1|4334.3|4321.1|4318.3|1159
1606120800000|2020-11-23 08:40:00|4325.6|4322.8|4328.1|4325.3|4336.1|4333.3|4323.6|4320.8|969
1606121100000|2020-11-23 08:45:00|4327.6|4324.8|4326.1|4323.3|4329.1|4326.3|4324.1|4321.3|596
1606121400000|2020-11-23 08:50:00|4327.1|4324.3|4334.1|4331.3|4335.1|4332.3|4326.1|4323.3|1037
1606121700000|2020-11-23 08:55:00|4333.6|4330.8|4333.1|4330.3|4340.1|4337.3|4329.1|4326.3|1201
1606122000000|2020-11-23 09:00:00|4333.2|4330.4|4326.2|4323.4|4335.2|4332.4|4326.2|4323.4|1068
1606122300000|2020-11-23 09:05:00|4327.1|4324.3|4325.2|4322.4|4328.1|4325.3|4319.1|4316.3|987
1606122600000|2020-11-23 09:10:00|4325.7|4322.9|4325.2|4322.4|4327.7|4324.9|4322.2|4319.4|577
1606122900000|2020-11-23 09:15:00|4326.1|4323.3|4329.2|4326.4|4330.2|4327.4|4325.2|4322.4|593
1606123200000|2020-11-23 09:20:00|4328.7|4325.9|4319.2|4316.4|4329.2|4326.4|4318.1|4315.3|945
1606123500000|2020-11-23 09:25:00|4319.1|4316.3|4315.2|4312.4|4320.1|4317.3|4310.1|4307.3|1341
1606123800000|2020-11-23 09:30:00|4314.2|4311.4|4319.2|4316.4|4322.2|4319.4|4314.2|4311.4|596
1606124100000|2020-11-23 09:35:00|4318.3|4315.5|4314.2|4311.4|4319.2|4316.4|4313.2|4310.4|430
1606124400000|2020-11-23 09:40:00|4314.1|4311.3|4313.7|4310.9|4316.2|4313.4|4311.2|4308.4|509
1606124700000|2020-11-23 09:45:00|4313.2|4310.4|4311.2|4308.4|4319.7|4316.9|4307.2|4304.4|747
1606125000000|2020-11-23 09:50:00|4311.3|4308.5|4311.1|4308.3|4312.2|4309.4|4308.2|4305.4|480
1606125300000|2020-11-23 09:55:00|4310.7|4307.9|4312.2|4309.4|4315.3|4312.5|4308.7|4305.9|452
1606125600000|2020-11-23 10:00:00|4312.7|4309.9|4315.7|4312.9|4315.7|4312.9|4310.1|4307.3|434
1606125900000|2020-11-23 10:05:00|4315.2|4312.4|4309.2|4306.4|4318.3|4315.5|4308.3|4305.5|558
1606126200000|2020-11-23 10:10:00|4309.3|4306.5|4308.1|4305.3|4312.1|4309.3|4307.2|4304.4|394
1606126500000|2020-11-23 10:15:00|4307.7|4304.9|4311.1|4308.3|4311.2|4308.4|4303.2|4300.4|751
1606126800000|2020-11-23 10:20:00|4311.2|4308.4|4305.1|4302.3|4311.2|4308.4|4305.1|4302.3|303
1606127100000|2020-11-23 10:25:00|4305.2|4302.4|4305.7|4302.9|4309.2|4306.4|4304.2|4301.4|325
1606127400000|2020-11-23 10:30:00|4306.1|4303.3|4300.1|4297.3|4306.2|4303.4|4299.1|4296.3|776
1606127700000|2020-11-23 10:35:00|4299.7|4296.9|4300.1|4297.3|4304.2|4301.4|4298.3|4295.5|427
1606128000000|2020-11-23 10:40:00|4299.7|4296.9|4310.2|4307.4|4311.7|4308.9|4299.7|4296.9|736
1606128300000|2020-11-23 10:45:00|4310.1|4307.3|4308.3|4305.5|4310.2|4307.4|4303.2|4300.4|428
1606128600000|2020-11-23 10:50:00|4308.2|4305.4|4316.2|4313.4|4318.3|4315.5|4308.1|4305.3|738
1606128900000|2020-11-23 10:55:00|4316.3|4313.5|4313.3|4310.5|4318.3|4315.5|4312.2|4309.4|464
1606129200000|2020-11-23 11:00:00|4313.8|4311|4294.3|4291.5|4314.2|4311.4|4290.3|4287.5|1454
1606129500000|2020-11-23 11:05:00|4294.2|4291.4|4290.3|4287.5|4297.3|4294.5|4290.3|4287.5|674
1606129800000|2020-11-23 11:10:00|4290.7|4287.9|4287.3|4284.5|4291.3|4288.5|4279.3|4276.5|2174
1606130100000|2020-11-23 11:15:00|4288.2|4285.4|4285.3|4282.5|4289.4|4286.6|4280.3|4277.5|731
1606130400000|2020-11-23 11:20:00|4286.1|4283.3|4290.2|4287.4|4290.3|4287.5|4284.3|4281.5|466
1606130700000|2020-11-23 11:25:00|4289.3|4286.5|4285.3|4282.5|4290.3|4287.5|4284.3|4281.5|497
1606131000000|2020-11-23 11:30:00|4285.2|4282.4|4280.3|4277.5|4285.2|4282.4|4272.9|4270.1|1676
1606131300000|2020-11-23 11:35:00|4280.4|4277.6|4287.4|4284.6|4288.4|4285.6|4278.5|4275.7|569
1606131600000|2020-11-23 11:40:00|4287.9|4285.1|4286.5|4283.7|4292.2|4289.4|4284.5|4281.7|609
1606131900000|2020-11-23 11:45:00|4287.3|4284.5|4277.5|4274.7|4287.3|4284.5|4276.5|4273.7|884
1606132200000|2020-11-23 11:50:00|4277.9|4275.1|4288.4|4285.6|4290.4|4287.6|4277.5|4274.7|812
1606132500000|2020-11-23 11:55:00|4289.4|4286.6|4284|4281.2|4290.4|4287.6|4283.5|4280.7|691
1606132800000|2020-11-23 12:00:00|4283.5|4280.7|4290.5|4287.7|4291.5|4288.7|4282.3|4279.5|705
1606133100000|2020-11-23 12:05:00|4291|4288.2|4286.5|4283.7|4293.5|4290.7|4284.5|4281.7|982
1606133400000|2020-11-23 12:10:00|4286.4|4283.6|4284.5|4281.7|4286.4|4283.6|4280.5|4277.7|406
1606133700000|2020-11-23 12:15:00|4284.1|4281.3|4288.6|4285.8|4289.1|4286.3|4281.6|4278.8|400
1606134000000|2020-11-23 12:20:00|4289.4|4286.6|4285.6|4282.8|4291.6|4288.8|4284.6|4281.8|303
1606134300000|2020-11-23 12:25:00|4284.7|4281.9|4289.6|4286.8|4292.6|4289.8|4282.6|4279.8|411
1606134600000|2020-11-23 12:30:00|4290.6|4287.8|4294.5|4291.7|4297.6|4294.8|4290.5|4287.7|789
1606134900000|2020-11-23 12:35:00|4294.1|4291.3|4300.5|4297.7|4303.5|4300.7|4293.6|4290.8|852
1606135200000|2020-11-23 12:40:00|4300.6|4297.8|4294.6|4291.8|4303.5|4300.7|4293.6|4290.8|509
1606135500000|2020-11-23 12:45:00|4294.5|4291.7|4302.6|4299.8|4303.7|4300.9|4294.1|4291.3|907
1606135800000|2020-11-23 12:50:00|4303.6|4300.8|4310.6|4307.8|4311.5|4308.7|4301.7|4298.9|1174
1606136100000|2020-11-23 12:55:00|4310.5|4307.7|4310.6|4307.8|4311.7|4308.9|4307.6|4304.8|618
1606136400000|2020-11-23 13:00:00|4310.7|4307.9|4308.6|4305.8|4312.6|4309.8|4305.5|4302.7|1726
1606136700000|2020-11-23 13:05:00|4308.7|4305.9|4306.6|4303.8|4310.6|4307.8|4301.7|4298.9|856
1606137000000|2020-11-23 13:10:00|4306.5|4303.7|4300.6|4297.8|4306.6|4303.8|4300.5|4297.7|841
1606137300000|2020-11-23 13:15:00|4300.5|4297.7|4297.5|4294.7|4300.5|4297.7|4295.5|4292.7|1066
1606137600000|2020-11-23 13:20:00|4297.1|4294.3|4293.6|4290.8|4297.6|4294.8|4292.5|4289.7|504
1606137900000|2020-11-23 13:25:00|4293.5|4290.7|4291.8|4289|4296.6|4293.8|4289.3|4286.5|2826
1606138200000|2020-11-23 13:30:00|4291.7|4288.9|4296.7|4293.9|4297.7|4294.9|4288.7|4285.9|1695
1606138500000|2020-11-23 13:35:00|4297.1|4294.3|4299.6|4296.8|4302.1|4299.3|4295.7|4292.9|720
1606138800000|2020-11-23 13:40:00|4299.5|4296.7|4294.8|4292|4304|4299.7|4278.7|4275.9|4325
1606139100000|2020-11-23 13:45:00|4295.6|4292.8|4292.8|4290|4299.8|4297|4286.8|4284|1418
1606139400000|2020-11-23 13:50:00|4292.9|4290.1|4288.8|4286|4293.8|4291|4286.9|4284.1|1192
1606139700000|2020-11-23 13:55:00|4288.4|4285.6|4290.8|4288|4295.9|4293.1|4287.8|4285|1845
1606140000000|2020-11-23 14:00:00|4290.9|4288.1|4302.7|4299.9|4304.7|4301.9|4290.8|4288|3003
1606140300000|2020-11-23 14:05:00|4303.1|4300.3|4299.7|4296.9|4304.6|4301.8|4298.6|4295.8|1528
1606140600000|2020-11-23 14:10:00|4300.6|4297.8|4300.5|4297.7|4304.7|4301.9|4297.6|4294.8|2196
1606140900000|2020-11-23 14:15:00|4300.6|4297.8|4291.6|4288.8|4302.1|4299.3|4291.6|4288.8|1884
1606141200000|2020-11-23 14:20:00|4291.7|4288.9|4289.6|4286.8|4295.6|4292.8|4286.6|4283.8|1429
1606141500000|2020-11-23 14:25:00|4289.1|4286.3|4287.6|4284.8|4293.6|4290.8|4286.6|4283.8|1043
1606141800000|2020-11-23 14:30:00|4288.5|4285.7|4282.7|4279.9|4291.6|4288.8|4277.7|4274.9|1722
1606142100000|2020-11-23 14:35:00|4283.1|4280.3|4284.6|4281.8|4288.7|4285.9|4276.7|4273.9|1682
1606142400000|2020-11-23 14:40:00|4284.7|4281.9|4281.7|4278.9|4285.6|4282.8|4280.6|4277.8|1000
1606142700000|2020-11-23 14:45:00|4283|4280.2|4282.7|4279.9|4289.6|4286.8|4278.7|4275.9|2297
1606143000000|2020-11-23 14:50:00|4283.1|4280.3|4287.7|4284.9|4293.6|4290.8|4280.7|4277.9|2538
1606143300000|2020-11-23 14:55:00|4288.2|4285.4|4285.7|4282.9|4288.7|4285.9|4283.7|4280.9|2278
1606143600000|2020-11-23 15:00:00|4286.6|4283.8|4285.6|4282.8|4290.6|4287.8|4282.6|4279.8|1467
1606143900000|2020-11-23 15:05:00|4285.7|4282.9|4267.7|4264.9|4285.7|4282.9|4266.7|4263.9|3221
1606144200000|2020-11-23 15:10:00|4268.2|4265.4|4266.7|4263.9|4269.7|4266.9|4259.6|4256.8|2869
1606144500000|2020-11-23 15:15:00|4267.2|4264.4|4274.7|4271.9|4276.6|4273.8|4261.7|4258.9|2598
1606144800000|2020-11-23 15:20:00|4273.7|4270.9|4282.7|4279.9|4285.9|4283.1|4273.7|4270.9|4142
1606145100000|2020-11-23 15:25:00|4283.6|4280.8|4273.6|4270.8|4284.5|4281.7|4272.6|4269.8|2385
1606145400000|2020-11-23 15:30:00|4274.4|4271.6|4283.6|4280.8|4286.8|4284|4273.2|4270.4|1279
1606145700000|2020-11-23 15:35:00|4283.8|4281|4295.7|4292.9|4295.7|4292.9|4282.7|4279.9|1916
1606146000000|2020-11-23 15:40:00|4295.6|4292.8|4293.6|4290.8|4297.6|4294.8|4289.8|4287|1635
1606146300000|2020-11-23 15:45:00|4293.7|4290.9|4297.5|4294.7|4300.6|4297.8|4291.7|4288.9|1486
1606146600000|2020-11-23 15:50:00|4297.6|4294.8|4305.6|4302.8|4305.6|4302.8|4297.5|4294.7|1565
1606146900000|2020-11-23 15:55:00|4304.7|4301.9|4297.8|4295|4305|4302.2|4295.6|4292.8|1593
1606147200000|2020-11-23 16:00:00|4297.6|4294.8|4295.6|4292.8|4301.8|4299|4293.6|4290.8|1218
1606147500000|2020-11-23 16:05:00|4295.7|4292.9|4290.7|4287.9|4297.7|4294.9|4289.6|4286.8|1452
1606147800000|2020-11-23 16:10:00|4290.6|4287.8|4283.7|4280.9|4291.6|4288.8|4281.8|4279|2057
1606148100000|2020-11-23 16:15:00|4283.8|4281|4290.6|4287.8|4290.8|4288|4275.6|4272.8|1966
1606148400000|2020-11-23 16:20:00|4290.7|4287.9|4289.8|4287|4293.8|4291|4286.8|4284|1721
1606148700000|2020-11-23 16:25:00|4289.7|4286.9|4293.6|4290.8|4293.8|4291|4286.7|4283.9|1728
1606149000000|2020-11-23 16:30:00|4292.8|4290|4300.7|4297.9|4301.8|4299|4292.6|4289.8|2141
1606149300000|2020-11-23 16:35:00|4300.8|4298|4301.6|4298.8|4304.6|4301.8|4298.2|4295.4|1358
1606149600000|2020-11-23 16:40:00|4301.8|4299|4304.7|4301.9|4307.6|4304.8|4300.8|4298|1877
1606149900000|2020-11-23 16:45:00|4304.6|4301.8|4309.7|4306.9|4312.6|4309.8|4303.8|4301|2617
1606150200000|2020-11-23 16:50:00|4309.6|4306.8|4301.7|4298.9|4311.8|4309|4299.8|4297|1716
1606150500000|2020-11-23 16:55:00|4301.8|4299|4300.2|4297.4|4303.7|4300.9|4298.8|4296|1286
1606150800000|2020-11-23 17:00:00|4300.6|4297.8|4301.1|4298.3|4302.6|4299.8|4296.6|4293.8|1623
1606151100000|2020-11-23 17:05:00|4301.6|4298.8|4297.1|4294.3|4301.6|4298.8|4294.5|4291.7|779
1606151400000|2020-11-23 17:10:00|4297.6|4294.8|4298.6|4295.8|4300.6|4297.8|4295.6|4292.8|1041
1606151700000|2020-11-23 17:15:00|4298.2|4295.4|4300.8|4298|4302.8|4300|4296.6|4293.8|949
1606152000000|2020-11-23 17:20:00|4301.2|4298.4|4305.7|4302.9|4306.7|4303.9|4299.8|4297|1598
1606152300000|2020-11-23 17:25:00|4305.8|4303|4302.8|4300|4306.8|4304|4301.8|4299|921
1606152600000|2020-11-23 17:30:00|4303.8|4301|4303.7|4300.9|4306.8|4304|4302.8|4300|2002
1606152900000|2020-11-23 17:35:00|4303.8|4301|4304.2|4301.4|4305.8|4303|4302.7|4299.9|929
1606153200000|2020-11-23 17:40:00|4303.8|4301|4304.8|4302|4304.8|4302|4297.8|4295|661
1606153500000|2020-11-23 17:45:00|4303.8|4301|4306.8|4304|4306.8|4304|4303.8|4301|1371
1606153800000|2020-11-23 17:50:00|4306|4303.2|4305.7|4302.9|4310.7|4307.9|4304.7|4301.9|2128
1606154100000|2020-11-23 17:55:00|4304.7|4301.9|4307.2|4304.4|4307.7|4304.9|4302.7|4299.9|749
1606154400000|2020-11-23 18:00:00|4306.7|4303.9|4301.7|4298.9|4306.7|4303.9|4296.7|4293.9|1161
1606154700000|2020-11-23 18:05:00|4301.8|4299|4299.7|4296.9|4304.7|4301.9|4299.6|4296.8|911
1606155000000|2020-11-23 18:10:00|4298.7|4295.9|4297.7|4294.9|4299.7|4296.9|4294.5|4291.7|1077
1606155300000|2020-11-23 18:15:00|4297.6|4294.8|4297.4|4294.6|4299.7|4296.9|4296.5|4293.7|1134
1606155600000|2020-11-23 18:20:00|4297.5|4294.7|4296.5|4293.7|4300.5|4297.7|4296.5|4293.7|1061
1606155900000|2020-11-23 18:25:00|4294.9|4292.1|4292.5|4289.7|4297.5|4294.7|4290.5|4287.7|1642
1606156200000|2020-11-23 18:30:00|4292.9|4290.1|4297.5|4294.7|4299.5|4296.7|4288.5|4285.7|2420
1606156500000|2020-11-23 18:35:00|4298.4|4295.6|4301|4298.2|4302.5|4299.7|4296.5|4293.7|768
1606156800000|2020-11-23 18:40:00|4301.4|4298.6|4294.5|4291.7|4303.5|4300.7|4291.1|4288.3|1822
1606157100000|2020-11-23 18:45:00|4294.6|4291.8|4294.7|4291.9|4297.5|4294.7|4290.7|4287.9|950
1606157400000|2020-11-23 18:50:00|4294.5|4291.7|4293.5|4290.7|4294.7|4291.9|4289.5|4286.7|821
1606157700000|2020-11-23 18:55:00|4293.6|4290.8|4300.5|4297.7|4301.5|4298.7|4292.5|4289.7|1443
1606158000000|2020-11-23 19:00:00|4300.6|4297.8|4301.7|4298.9|4303.7|4300.9|4299.6|4296.8|1107
1606158300000|2020-11-23 19:05:00|4301.6|4298.8|4292.1|4289.3|4302.7|4299.9|4291.7|4288.9|1224
1606158600000|2020-11-23 19:10:00|4291.7|4288.9|4303.7|4300.9|4303.7|4300.9|4291.6|4288.8|1281
1606158900000|2020-11-23 19:15:00|4303.6|4300.8|4311.6|4308.8|4312.6|4309.8|4303.6|4300.8|2976
1606159200000|2020-11-23 19:20:00|4311.5|4308.7|4312.4|4309.6|4318.5|4315.7|4309.6|4306.8|3083
1606159500000|2020-11-23 19:25:00|4312.5|4309.7|4314.1|4311.3|4315.6|4312.8|4302.6|4299.8|5185
1606159800000|2020-11-23 19:30:00|4313.6|4310.8|4310.1|4307.3|4314.6|4311.8|4306.6|4303.8|2750
1606160100000|2020-11-23 19:35:00|4310.5|4307.7|4309.6|4306.8|4311.6|4308.8|4305.6|4302.8|1065
1606160400000|2020-11-23 19:40:00|4309.7|4306.9|4310.6|4307.8|4311.6|4308.8|4306.6|4303.8|1043
1606160700000|2020-11-23 19:45:00|4310.7|4307.9|4304.6|4301.8|4311.6|4308.8|4304.6|4301.8|740
1606161000000|2020-11-23 19:50:00|4303.7|4300.9|4299.6|4296.8|4304.7|4301.9|4297.9|4295.1|1222
1606161300000|2020-11-23 19:55:00|4300.4|4297.6|4299.6|4296.8|4303.2|4300.4|4297.6|4294.8|1058
1606161600000|2020-11-23 20:00:00|4298.7|4295.9|4302.7|4299.9|4302.7|4299.9|4298.6|4295.8|561
1606161900000|2020-11-23 20:05:00|4303.1|4300.3|4305.6|4302.8|4306.6|4303.8|4301.7|4298.9|772
1606162200000|2020-11-23 20:10:00|4306|4303.2|4304.5|4301.7|4308.6|4305.8|4303.4|4300.6|858
1606162500000|2020-11-23 20:15:00|4304.1|4301.3|4299.6|4296.8|4306.6|4303.8|4296.5|4293.7|2061
1606162800000|2020-11-23 20:20:00|4299.7|4296.9|4299.5|4296.7|4299.7|4296.9|4294.6|4291.8|2070
1606163100000|2020-11-23 20:25:00|4299.6|4296.8|4300.5|4297.7|4301.6|4298.8|4298.6|4295.8|555
1606163400000|2020-11-23 20:30:00|4300.4|4297.6|4301.6|4298.8|4305.6|4302.8|4297.6|4294.8|1271
1606163700000|2020-11-23 20:35:00|4302|4299.2|4303|4300.2|4307.4|4304.6|4301.5|4298.7|2149
1606164000000|2020-11-23 20:40:00|4303.4|4300.6|4304.4|4301.6|4305.4|4302.6|4301.4|4298.6|976
1606164300000|2020-11-23 20:45:00|4302.7|4299.9|4299.5|4296.7|4303.4|4300.6|4297.5|4294.7|1181
1606164600000|2020-11-23 20:50:00|4299.6|4296.8|4298.4|4295.6|4301.3|4298.5|4297.4|4294.6|670
1606164900000|2020-11-23 20:55:00|4298|4295.2|4293.5|4290.7|4298.4|4295.6|4290.4|4287.6|755
1606165200000|2020-11-23 21:00:00|4293.4|4290.6|4292.4|4289.6|4295.5|4292.7|4291.5|4288.7|436
1606165500000|2020-11-23 21:05:00|4292.9|4290.1|4290.5|4287.7|4293.4|4290.6|4290.4|4287.6|345
1606165800000|2020-11-23 21:10:00|4290.4|4287.6|4291.5|4288.7|4292|4289.2|4289.6|4286.8|236
1606166100000|2020-11-23 21:15:00|4291.6|4288.8|4296|4293.2|4296.4|4293.6|4290.6|4287.8|238
1606166400000|2020-11-23 21:20:00|4296.4|4293.6|4295.5|4292.7|4297.4|4294.6|4294.6|4291.8|296
1606166700000|2020-11-23 21:25:00|4295.4|4292.6|4297.5|4294.7|4297.6|4294.8|4295|4292.2|331
1606167000000|2020-11-23 21:30:00|4296.6|4293.8|4295.5|4292.7|4297.5|4294.7|4295|4292.2|176
1606167300000|2020-11-23 21:35:00|4294.6|4291.8|4295.5|4292.7|4295.5|4292.7|4294.5|4291.7|80
1606167600000|2020-11-23 21:40:00|4295.6|4292.8|4294.5|4291.7|4296|4293.2|4294|4291.2|142
1606167900000|2020-11-23 21:45:00|4295|4292.2|4288.5|4285.7|4296.5|4293.7|4287.6|4284.8|466
1606168200000|2020-11-23 21:50:00|4287.6|4284.8|4291.5|4288.7|4292.4|4289.6|4286.6|4283.8|302
1606168500000|2020-11-23 21:55:00|4291|4288.2|4290.1|4287.3|4291.6|4288.8|4289.5|4286.7|254
1606172400000|2020-11-23 23:00:00|4289.1|4286.3|4300.4|4297.6|4304.5|4301.7|4286.7|4283.9|814
1606172700000|2020-11-23 23:05:00|4300.5|4297.7|4303.6|4300.8|4304.6|4301.8|4297.2|4294.4|698
1606173000000|2020-11-23 23:10:00|4303.7|4300.9|4306|4303.2|4310.1|4303.8|4301.6|4298.8|605
1606173300000|2020-11-23 23:15:00|4306.1|4303.3|4305.6|4302.8|4306.6|4303.8|4302.6|4299.8|182
1606173600000|2020-11-23 23:20:00|4306|4303.2|4308.6|4305.8|4309.6|4306.8|4305.6|4302.8|148
1606173900000|2020-11-23 23:25:00|4309.6|4306.8|4309.6|4306.8|4310.6|4307.8|4308.6|4305.8|156
1606174200000|2020-11-23 23:30:00|4309.7|4306.9|4305.6|4302.8|4309.7|4306.9|4305.6|4302.8|95
1606174500000|2020-11-23 23:35:00|4306|4303.2|4329.8|4327|4330.3|4327.5|4304.6|4301.8|822
1606174800000|2020-11-23 23:40:00|4330.3|4327.5|4327.4|4324.6|4330.3|4327.5|4321|4318.2|290
1606175100000|2020-11-23 23:45:00|4326.4|4323.6|4318.4|4315.6|4326.4|4323.6|4317.5|4314.7|214
1606175400000|2020-11-23 23:50:00|4318|4315.2|4320.4|4317.6|4321.9|4319.1|4316.4|4313.6|253
1606175700000|2020-11-23 23:55:00|4320.9|4318.1|4320.5|4317.7|4321.5|4318.7|4319.4|4316.6|162
1606176000000|2020-11-24 00:00:00|4320.6|4317.8|4308.4|4305.6|4321|4318.2|4306.5|4303.7|759
1606176300000|2020-11-24 00:05:00|4307.6|4304.8|4315|4312.2|4315.5|4312.7|4307.4|4304.6|211
1606176600000|2020-11-24 00:10:00|4315.5|4312.7|4315.4|4312.6|4317|4314.2|4314.5|4311.7|107
1606176900000|2020-11-24 00:15:00|4314.5|4311.7|4314.5|4311.7|4315.4|4312.6|4310.5|4307.7|268
1606177200000|2020-11-24 00:20:00|4314.9|4312.1|4312.5|4309.7|4315.5|4312.7|4311.5|4308.7|105
1606177500000|2020-11-24 00:25:00|4313.5|4310.7|4316.5|4313.7|4316.5|4313.7|4313.5|4310.7|118
1606177800000|2020-11-24 00:30:00|4316.4|4313.6|4317.5|4314.7|4317.5|4314.7|4313.5|4310.7|88
1606178100000|2020-11-24 00:35:00|4317.4|4314.6|4317.5|4314.7|4319.5|4316.7|4315.5|4312.7|190
1606178400000|2020-11-24 00:40:00|4317|4314.2|4315.6|4312.8|4318.5|4315.7|4314.7|4311.9|249
1606178700000|2020-11-24 00:45:00|4315.2|4312.4|4315.2|4312.4|4315.6|4312.8|4314.7|4311.9|103
1606179000000|2020-11-24 00:50:00|4315.6|4312.8|4315.6|4312.8|4315.6|4312.8|4314.7|4311.9|44
1606179300000|2020-11-24 00:55:00|4315.2|4312.4|4314.7|4311.9|4315.6|4312.8|4314.7|4311.9|59
1606179600000|2020-11-24 01:00:00|4314.3|4311.5|4321.6|4318.8|4321.7|4318.9|4307.6|4304.8|1213
1606179900000|2020-11-24 01:05:00|4321.7|4318.9|4317.6|4314.8|4325.7|4322.9|4317.6|4314.8|572
1606180200000|2020-11-24 01:10:00|4318.1|4315.3|4320.6|4317.8|4321.7|4318.9|4316.6|4313.8|290
1606180500000|2020-11-24 01:15:00|4320.2|4317.4|4311.7|4308.9|4320.7|4317.9|4311.7|4308.9|417
1606180800000|2020-11-24 01:20:00|4312.1|4309.3|4309.7|4306.9|4316.6|4313.8|4306.7|4303.9|389
1606181100000|2020-11-24 01:25:00|4309.2|4306.4|4309.7|4306.9|4310.6|4307.8|4307.7|4304.9|260
1606181400000|2020-11-24 01:30:00|4310.6|4307.8|4309.7|4306.9|4312.7|4309.9|4309.7|4306.9|201
1606181700000|2020-11-24 01:35:00|4310.7|4307.9|4310.7|4307.9|4310.7|4307.9|4307.2|4304.4|187
1606182000000|2020-11-24 01:40:00|4310.8|4308|4312.7|4309.9|4313.7|4310.9|4308.7|4305.9|157
1606182300000|2020-11-24 01:45:00|4313.1|4310.3|4315.8|4313|4316.8|4314|4312.7|4309.9|213
1606182600000|2020-11-24 01:50:00|4316.2|4313.4|4317.7|4314.9|4317.7|4314.9|4314.3|4311.5|152
1606182900000|2020-11-24 01:55:00|4317.6|4314.8|4318.6|4315.8|4319.7|4316.9|4315.8|4313|261
1606183200000|2020-11-24 02:00:00|4318.2|4315.4|4317.2|4314.4|4319.7|4316.9|4314.8|4312|345
1606183500000|2020-11-24 02:05:00|4317.6|4314.8|4319.6|4316.8|4319.6|4316.8|4315.7|4312.9|218
1606183800000|2020-11-24 02:10:00|4319.7|4316.9|4323.7|4320.9|4326.8|4324|4318.6|4315.8|842
1606184100000|2020-11-24 02:15:00|4323.9|4321.1|4318.6|4315.8|4324.8|4322|4317.7|4314.9|250
1606184400000|2020-11-24 02:20:00|4318.2|4315.4|4321.1|4318.3|4321.7|4318.9|4315.8|4313|220
1606184700000|2020-11-24 02:25:00|4321.7|4318.9|4321.6|4318.8|4322.6|4319.8|4319.7|4316.9|118
1606185000000|2020-11-24 02:30:00|4321.7|4318.9|4330.7|4327.9|4330.7|4327.9|4321.7|4318.9|832
1606185300000|2020-11-24 02:35:00|4330.8|4328|4326.8|4324|4330.8|4328|4326.7|4323.9|547
1606185600000|2020-11-24 02:40:00|4327.2|4324.4|4332.8|4330|4335.2|4332.4|4326.8|4324|712
1606185900000|2020-11-24 02:45:00|4332.7|4329.9|4349.7|4346.9|4352.6|4349.8|4332.7|4329.9|1645
1606186200000|2020-11-24 02:50:00|4349.6|4346.8|4354.7|4351.9|4355.6|4352.8|4345.2|4342.4|908
1606186500000|2020-11-24 02:55:00|4354.8|4352|4352.7|4349.9|4356.2|4353.4|4346.6|4343.8|802
1606186800000|2020-11-24 03:00:00|4353.5|4350.7|4354.8|4352|4358.7|4355.9|4348.6|4345.8|1119
1606187100000|2020-11-24 03:05:00|4353.9|4351.1|4359.7|4356.9|4359.8|4357|4349.7|4346.9|767
1606187400000|2020-11-24 03:10:00|4359.6|4356.8|4358.3|4355.5|4360.7|4357.9|4355.3|4352.5|421
1606187700000|2020-11-24 03:15:00|4358.7|4355.9|4352.3|4349.5|4360.8|4358|4351.8|4349|739
1606188000000|2020-11-24 03:20:00|4352.7|4349.9|4349.3|4346.5|4352.8|4350|4346.8|4344|431
1606188300000|2020-11-24 03:25:00|4348.8|4346|4347.8|4345|4350.7|4347.9|4346.7|4343.9|196
1606188600000|2020-11-24 03:30:00|4347.6|4344.8|4348.7|4345.9|4349.8|4347|4343.8|4341|356
1606188900000|2020-11-24 03:35:00|4348.8|4346|4347.8|4345|4348.8|4346|4347.7|4344.9|58
1606189200000|2020-11-24 03:40:00|4347.7|4344.9|4347.7|4344.9|4349.8|4347|4347.7|4344.9|115
1606189500000|2020-11-24 03:45:00|4347.3|4344.5|4349.7|4346.9|4349.7|4346.9|4346.2|4343.4|180
1606189800000|2020-11-24 03:50:00|4350.6|4347.8|4350.8|4348|4352.6|4349.8|4350.6|4347.8|215
1606190100000|2020-11-24 03:55:00|4351.6|4348.8|4351.7|4348.9|4353.8|4351|4350.7|4347.9|561
1606190400000|2020-11-24 04:00:00|4351.6|4348.8|4352.6|4349.8|4352.6|4349.8|4349.6|4346.8|170
1606190700000|2020-11-24 04:05:00|4351.8|4349|4351.7|4348.9|4353.7|4350.9|4350.8|4348|112
1606191000000|2020-11-24 04:10:00|4351.8|4349|4351.7|4348.9|4354.2|4351.4|4351.7|4348.9|186
1606191300000|2020-11-24 04:15:00|4351.8|4349|4353.8|4351|4355.7|4352.9|4351.8|4349|189
1606191600000|2020-11-24 04:20:00|4354.2|4351.4|4351.7|4348.9|4354.7|4351.9|4350.8|4348|114
1606191900000|2020-11-24 04:25:00|4351.2|4348.4|4352.8|4350|4353.8|4351|4350.7|4347.9|80
1606192200000|2020-11-24 04:30:00|4353.8|4351|4353.8|4351|4355.7|4352.9|4351.8|4349|222
1606192500000|2020-11-24 04:35:00|4353.3|4350.5|4356.8|4354|4356.8|4354|4352.8|4350|187
1606192800000|2020-11-24 04:40:00|4356.7|4353.9|4355.8|4353|4357.6|4354.8|4354.8|4352|176
1606193100000|2020-11-24 04:45:00|4355.7|4352.9|4355.8|4353|4356.8|4354|4353.8|4351|174
1606193400000|2020-11-24 04:50:00|4355.9|4353.1|4353.9|4351.1|4356.9|4354.1|4353.8|4351|164
1606193700000|2020-11-24 04:55:00|4354.3|4351.5|4355.9|4353.1|4356.3|4353.5|4353.9|4351.1|138
1606194000000|2020-11-24 05:00:00|4356.3|4353.5|4357.8|4355|4360.7|4357.9|4355.9|4353.1|374
1606194300000|2020-11-24 05:05:00|4357.7|4354.9|4355.9|4353.1|4357.7|4354.9|4353.9|4351.1|187
1606194600000|2020-11-24 05:10:00|4355.8|4353|4358.9|4356.1|4359.7|4356.9|4355.8|4353|280
1606194900000|2020-11-24 05:15:00|4358.8|4356|4355.7|4352.9|4358.8|4356|4354.8|4352|235
1606195200000|2020-11-24 05:20:00|4355.8|4353|4355.8|4353|4357.7|4354.9|4355.7|4352.9|76
1606195500000|2020-11-24 05:25:00|4354.9|4352.1|4353.8|4351|4354.9|4352.1|4351.9|4349.1|183
1606195800000|2020-11-24 05:30:00|4353.7|4350.9|4348.7|4345.9|4353.8|4351|4345.8|4343|626
1606196100000|2020-11-24 05:35:00|4348.3|4345.5|4352.7|4349.9|4353.7|4350.9|4346.7|4343.9|631
1606196400000|2020-11-24 05:40:00|4351.9|4349.1|4353.7|4350.9|4355.8|4353|4351.7|4348.9|350
1606196700000|2020-11-24 05:45:00|4353.8|4351|4366.7|4363.9|4368.7|4365.9|4353.8|4351|1085
1606197000000|2020-11-24 05:50:00|4365.9|4363.1|4366.7|4363.9|4367.7|4364.9|4362.7|4359.9|839
1606197300000|2020-11-24 05:55:00|4366.6|4363.8|4364.6|4361.8|4367.5|4364.7|4360.1|4357.3|469
1606197600000|2020-11-24 06:00:00|4364.7|4361.9|4366.7|4363.9|4366.7|4363.9|4362.7|4359.9|470
1606197900000|2020-11-24 06:05:00|4366.8|4364|4364.8|4362|4366.9|4364.1|4364.7|4361.9|272
1606198200000|2020-11-24 06:10:00|4364.7|4361.9|4363.7|4360.9|4365.8|4363|4362.7|4359.9|228
1606198500000|2020-11-24 06:15:00|4363.8|4361|4365.7|4362.9|4366.7|4363.9|4359.7|4356.9|567
1606198800000|2020-11-24 06:20:00|4365.9|4363.1|4363.8|4361|4367.7|4364.9|4362.8|4360|441
1606199100000|2020-11-24 06:25:00|4363.7|4360.9|4364.7|4361.9|4368.7|4365.9|4362.8|4360|448
1606199400000|2020-11-24 06:30:00|4365.6|4362.8|4367.7|4364.9|4368.7|4365.9|4361.8|4359|457
1606199700000|2020-11-24 06:35:00|4368.5|4365.7|4367.5|4364.7|4370.5|4367.7|4366.6|4363.8|417
1606200000000|2020-11-24 06:40:00|4367.1|4364.3|4374.5|4371.7|4374.5|4371.7|4366.7|4363.9|554
1606200300000|2020-11-24 06:45:00|4374|4371.2|4371.7|4368.9|4378.7|4375.9|4370.6|4367.8|951
1606200600000|2020-11-24 06:50:00|4372.5|4369.7|4369.6|4366.8|4374.6|4371.8|4368.1|4365.3|447
1606200900000|2020-11-24 06:55:00|4369.1|4366.3|4367.7|4364.9|4373.7|4370.9|4367.7|4364.9|391
1606201200000|2020-11-24 07:00:00|4368.1|4365.3|4363.7|4360.9|4368.7|4365.9|4358.7|4355.9|903
1606201500000|2020-11-24 07:05:00|4363.6|4360.8|4366.7|4363.9|4374.7|4371.9|4362.7|4359.9|986
1606201800000|2020-11-24 07:10:00|4366.8|4364|4354.7|4351.9|4367.7|4364.9|4350.7|4347.9|874
1606202100000|2020-11-24 07:15:00|4354.8|4352|4361.7|4358.9|4364.7|4361.9|4353.7|4350.9|492
1606202400000|2020-11-24 07:20:00|4361.8|4359|4354.8|4352|4363.7|4360.9|4354.8|4352|286
1606202700000|2020-11-24 07:25:00|4355.7|4352.9|4352.7|4349.9|4356.7|4353.9|4350.7|4347.9|513
1606203000000|2020-11-24 07:30:00|4352.8|4350|4353.7|4350.9|4355.7|4352.9|4351.8|4349|373
1606203300000|2020-11-24 07:35:00|4353.8|4351|4352.8|4350|4358.7|4355.9|4351.8|4349|559
1606203600000|2020-11-24 07:40:00|4353.2|4350.4|4357.8|4355|4358.9|4356.1|4351.8|4349|311
1606203900000|2020-11-24 07:45:00|4358.7|4355.9|4355.8|4353|4359.7|4356.9|4349.7|4346.9|547
1606204200000|2020-11-24 07:50:00|4356.8|4354|4356.9|4354.1|4360.7|4357.9|4353.9|4351.1|389
1606204500000|2020-11-24 07:55:00|4356.8|4354|4345.9|4343.1|4356.9|4354.1|4345.9|4343.1|983
1606204800000|2020-11-24 08:00:00|4346.3|4343.5|4351.9|4349.1|4356.9|4354.1|4346.3|4343.5|1260
1606205100000|2020-11-24 08:05:00|4352.8|4350|4353.8|4351|4355.8|4353|4347.8|4345|519
1606205400000|2020-11-24 08:10:00|4353.9|4351.1|4355.9|4353.1|4358.8|4356|4352.8|4350|631
1606205700000|2020-11-24 08:15:00|4356.7|4353.9|4350.9|4348.1|4359.3|4356.5|4350.9|4348.1|676
1606206000000|2020-11-24 08:20:00|4350.8|4348|4362.7|4359.9|4365.7|4362.9|4348.9|4346.1|942
1606206300000|2020-11-24 08:25:00|4362.6|4359.8|4352.3|4349.5|4363.8|4361|4345.8|4343|1592
1606206600000|2020-11-24 08:30:00|4352.7|4349.9|4347.9|4345.1|4356.9|4354.1|4347.8|4345|1154
1606206900000|2020-11-24 08:35:00|4348.4|4345.6|4345.9|4343.1|4354.8|4352|4344.8|4342|901
1606207200000|2020-11-24 08:40:00|4345.8|4343|4345.8|4343|4349.9|4347.1|4340.9|4338.1|1097
1606207500000|2020-11-24 08:45:00|4345.3|4342.5|4342.9|4340.1|4345.3|4342.5|4341.8|4339|643
1606207800000|2020-11-24 08:50:00|4343.7|4340.9|4335.9|4333.1|4344.9|4342.1|4335|4332.2|1132
1606208100000|2020-11-24 08:55:00|4336.3|4333.5|4339.9|4337.1|4346.9|4344.1|4335.8|4333|1011
1606208400000|2020-11-24 09:00:00|4340.8|4338|4345.9|4343.1|4345.9|4343.1|4335.8|4333|906
1606208700000|2020-11-24 09:05:00|4346|4343.2|4347.8|4345|4349|4346.2|4342|4339.2|780
1606209000000|2020-11-24 09:10:00|4347.9|4345.1|4351.9|4349.1|4354.4|4351.6|4347|4344.2|609
1606209300000|2020-11-24 09:15:00|4351.8|4349|4351|4348.2|4353.8|4351|4350|4347.2|456
1606209600000|2020-11-24 09:20:00|4351.5|4348.7|4351|4348.2|4353.9|4351.1|4347.8|4345|724
1606209900000|2020-11-24 09:25:00|4350.9|4348.1|4348.9|4346.1|4353.4|4350.6|4343.9|4341.1|659
1606210200000|2020-11-24 09:30:00|4349|4346.2|4351.9|4349.1|4352.9|4350.1|4345.8|4343|767
1606210500000|2020-11-24 09:35:00|4352|4349.2|4351.9|4349.1|4355.9|4353.1|4348.9|4346.1|751
1606210800000|2020-11-24 09:40:00|4352.3|4349.5|4354.8|4352|4354.9|4352.1|4350.8|4348|368
1606211100000|2020-11-24 09:45:00|4354.9|4352.1|4350.9|4348.1|4356.8|4354|4349.8|4347|471
1606211400000|2020-11-24 09:50:00|4350.8|4348|4348.4|4345.6|4354.8|4352|4347.8|4345|376
1606211700000|2020-11-24 09:55:00|4348|4345.2|4344.8|4342|4348.8|4346|4343.9|4341.1|603
1606212000000|2020-11-24 10:00:00|4344.9|4342.1|4355.8|4353|4357.9|4355.1|4344.8|4342|643
1606212300000|2020-11-24 10:05:00|4355.9|4353.1|4362.8|4360|4363.9|4361.1|4355.8|4353|687
1606212600000|2020-11-24 10:10:00|4362.9|4360.1|4358.9|4356.1|4364.4|4361.6|4358|4355.2|649
1606212900000|2020-11-24 10:15:00|4359.7|4356.9|4359.8|4357|4361.8|4359|4357.9|4355.1|505
1606213200000|2020-11-24 10:20:00|4359.4|4356.6|4358.9|4356.1|4361.9|4359.1|4357.8|4355|332
1606213500000|2020-11-24 10:25:00|4358.8|4356|4361.3|4358.5|4362|4359.2|4356.8|4354|451
1606213800000|2020-11-24 10:30:00|4361.7|4358.9|4359.8|4357|4363.8|4361|4356.8|4354|507
1606214100000|2020-11-24 10:35:00|4360.3|4357.5|4354.8|4352|4361.8|4359|4354.8|4352|428
1606214400000|2020-11-24 10:40:00|4355.3|4352.5|4350.8|4348|4356.7|4353.9|4349.8|4347|387
1606214700000|2020-11-24 10:45:00|4350.9|4348.1|4355.9|4353.1|4359.9|4357.1|4349.9|4347.1|452
1606215000000|2020-11-24 10:50:00|4356.8|4354|4357.9|4355.1|4360.9|4358.1|4354.9|4352.1|684
1606215300000|2020-11-24 10:55:00|4358.4|4355.6|4363.8|4361|4364.9|4362.1|4357|4354.2|689
1606215600000|2020-11-24 11:00:00|4363.3|4360.5|4360.9|4358.1|4365.9|4363.1|4360.9|4358.1|670
1606215900000|2020-11-24 11:05:00|4360.8|4358|4363.9|4361.1|4364.9|4362.1|4358.8|4356|432
1606216200000|2020-11-24 11:10:00|4364.4|4361.6|4365.4|4362.6|4367.8|4365|4363.9|4361.1|650
1606216500000|2020-11-24 11:15:00|4365.7|4362.9|4368.8|4366|4369.8|4367|4363.8|4361|731
1606216800000|2020-11-24 11:20:00|4368.9|4366.1|4366.9|4364.1|4370.8|4368|4366.9|4364.1|530
1606217100000|2020-11-24 11:25:00|4367.7|4364.9|4365.8|4363|4367.8|4365|4360.9|4358.1|749
1606217400000|2020-11-24 11:30:00|4365.7|4362.9|4360.9|4358.1|4365.8|4363|4359.9|4357.1|458
1606217700000|2020-11-24 11:35:00|4360.8|4358|4361.8|4359|4362.8|4360|4359.9|4357.1|296
1606218000000|2020-11-24 11:40:00|4361.7|4358.9|4362.8|4360|4363.8|4361|4358.9|4356.1|446
1606218300000|2020-11-24 11:45:00|4362.9|4360.1|4360.8|4358|4364.7|4361.9|4358.8|4356|289
1606218600000|2020-11-24 11:50:00|4360.9|4358.1|4357.7|4354.9|4362.9|4360.1|4355.9|4353.1|498
1606218900000|2020-11-24 11:55:00|4356.9|4354.1|4354.8|4352|4359.9|4357.1|4353.4|4350.6|548
1606219200000|2020-11-24 12:00:00|4354.4|4351.6|4347.3|4344.5|4354.4|4351.6|4343.8|4341|806
1606219500000|2020-11-24 12:05:00|4346.9|4344.1|4352.8|4350|4352.8|4350|4346.9|4344.1|379
1606219800000|2020-11-24 12:10:00|4352.9|4350.1|4351.9|4349.1|4352.9|4350.1|4348.9|4346.1|308
1606220100000|2020-11-24 12:15:00|4352.7|4349.9|4353.9|4351.1|4353.9|4351.1|4348.9|4346.1|362
1606220400000|2020-11-24 12:20:00|4353.8|4351|4349.4|4346.6|4353.8|4351|4348.8|4346|457
1606220700000|2020-11-24 12:25:00|4349.8|4347|4354.9|4352.1|4354.9|4352.1|4348.9|4346.1|890
1606221000000|2020-11-24 12:30:00|4354.4|4351.6|4358.9|4356.1|4359.9|4357.1|4349.9|4347.1|945
1606221300000|2020-11-24 12:35:00|4359.3|4356.5|4365.9|4363.1|4366.9|4364.1|4358.9|4356.1|899
1606221600000|2020-11-24 12:40:00|4366.3|4363.5|4370.9|4368.1|4370.9|4368.1|4365.9|4363.1|790
1606221900000|2020-11-24 12:45:00|4371.7|4368.9|4369.8|4367|4371.8|4369|4367.9|4365.1|979
1606222200000|2020-11-24 12:50:00|4369|4366.2|4370.9|4368.1|4371.8|4369|4367.9|4365.1|1161
1606222500000|2020-11-24 12:55:00|4370.4|4367.6|4370.9|4368.1|4372.4|4369.6|4368.4|4365.6|929
1606222800000|2020-11-24 13:00:00|4371|4368.2|4379.1|4376.3|4380.1|4377.3|4368.1|4365.3|1959
1606223100000|2020-11-24 13:05:00|4380|4377.2|4375.1|4372.3|4380|4377.2|4366.3|4363.5|2984
1606223400000|2020-11-24 13:10:00|4375.2|4372.4|4374.2|4371.4|4376.2|4373.4|4368.3|4365.5|1585
1606223700000|2020-11-24 13:15:00|4374.1|4371.3|4367.3|4364.5|4374.2|4371.4|4367.3|4364.5|1451
1606224000000|2020-11-24 13:20:00|4368.1|4365.3|4359.4|4356.6|4370.3|4367.5|4358.5|4355.7|2586
1606224300000|2020-11-24 13:25:00|4359.3|4356.5|4356.3|4353.5|4361.3|4358.5|4355.4|4352.6|1643
1606224600000|2020-11-24 13:30:00|4356.4|4353.6|4366.9|4364.1|4367.3|4364.5|4355.5|4352.7|2190
1606224900000|2020-11-24 13:35:00|4367.3|4364.5|4372.3|4369.5|4377.2|4374.4|4366.4|4363.6|2092
1606225200000|2020-11-24 13:40:00|4371.5|4368.7|4375.3|4372.5|4376.4|4373.6|4371.3|4368.5|1300
1606225500000|2020-11-24 13:45:00|4374.9|4372.1|4374.3|4371.5|4375.3|4372.5|4371.3|4368.5|1203
1606225800000|2020-11-24 13:50:00|4374.2|4371.4|4370.3|4367.5|4375.3|4372.5|4370.3|4367.5|921
1606226100000|2020-11-24 13:55:00|4370.1|4367.3|4375.3|4372.5|4379.7|4376.9|4370.1|4367.3|1513
1606226400000|2020-11-24 14:00:00|4376.2|4373.4|4379.3|4376.5|4394.2|4391.4|4375.3|4372.5|5687
1606226700000|2020-11-24 14:05:00|4379.1|4376.3|4384.2|4381.4|4393.1|4390.3|4378.3|4375.5|2455
1606227000000|2020-11-24 14:10:00|4384.3|4381.5|4390.1|4387.3|4390.2|4387.4|4383.2|4380.4|1717
1606227300000|2020-11-24 14:15:00|4390.2|4387.4|4385.3|4382.5|4392.2|4389.4|4385.3|4382.5|2669
1606227600000|2020-11-24 14:20:00|4385.7|4382.9|4392.3|4389.5|4394.2|4391.4|4385.3|4382.5|1197
1606227900000|2020-11-24 14:25:00|4393.2|4390.4|4393.8|4391|4398.3|4395.5|4392.2|4389.4|2365
1606228200000|2020-11-24 14:30:00|4393.3|4390.5|4401.4|4398.6|4407.4|4404.6|4392.2|4389.4|2889
1606228500000|2020-11-24 14:35:00|4400.9|4398.1|4421.4|4418.6|4430.3|4427.5|4399.4|4396.6|7655
1606228800000|2020-11-24 14:40:00|4421.5|4418.7|4432.1|4429.3|4436|4433.2|4421.5|4418.7|5296
1606229100000|2020-11-24 14:45:00|4432.2|4429.4|4429.2|4426.4|4440.1|4437.3|4426.2|4423.4|4056
1606229400000|2020-11-24 14:50:00|4430|4427.2|4443.6|4440.8|4451.2|4448.4|4428.1|4425.3|4426
1606229700000|2020-11-24 14:55:00|4443.2|4440.4|4459.4|4456.6|4459.9|4457.1|4439.2|4436.4|5117
1606230000000|2020-11-24 15:00:00|4459.5|4456.7|4476.8|4474|4484.9|4482.1|4459|4456.2|10369
1606230300000|2020-11-24 15:05:00|4477.6|4474.8|4467.8|4465|4482.9|4480.1|4467.8|4465|5579
1606230600000|2020-11-24 15:10:00|4468.8|4466|4472.7|4469.9|4476.6|4473.8|4465.2|4462.4|6215
1606230900000|2020-11-24 15:15:00|4472.8|4470|4495.7|4492.9|4501.2|4498.4|4470.7|4467.9|5749
1606231200000|2020-11-24 15:20:00|4495.6|4492.8|4484.7|4481.9|4498.6|4495.8|4484.6|4481.8|5208
1606231500000|2020-11-24 15:25:00|4484.6|4481.8|4483.4|4480.6|4489.6|4486.8|4480.6|4477.8|4565
1606231800000|2020-11-24 15:30:00|4483.5|4480.7|4484.6|4481.8|4490.6|4487.8|4479.8|4477|6338
1606232100000|2020-11-24 15:35:00|4485.4|4482.6|4478.4|4475.6|4491.4|4488.6|4477.4|4474.6|3744
1606232400000|2020-11-24 15:40:00|4479.4|4476.6|4487.4|4484.6|4488.4|4485.6|4474.4|4471.6|3029
1606232700000|2020-11-24 15:45:00|4486.9|4484.1|4487.5|4484.7|4493.4|4490.6|4483.4|4480.6|4113
1606233000000|2020-11-24 15:50:00|4487.6|4484.8|4497.4|4494.6|4501.4|4498.6|4487.5|4484.7|3275
1606233300000|2020-11-24 15:55:00|4497.5|4494.7|4488.4|4485.6|4504.5|4501.7|4484.4|4481.6|5799
1606233600000|2020-11-24 16:00:00|4488.5|4485.7|4501.6|4498.8|4502.6|4499.8|4484.4|4481.6|2492
1606233900000|2020-11-24 16:05:00|4502.4|4499.6|4521.4|4518.6|4522.4|4519.6|4501.5|4498.7|10365
1606234200000|2020-11-24 16:10:00|4520.4|4517.6|4506.6|4503.8|4524.5|4521.7|4505.4|4502.6|7912
1606234500000|2020-11-24 16:15:00|4507.4|4504.6|4514.7|4511.9|4521.7|4518.9|4506.4|4503.6|2925
1606234800000|2020-11-24 16:20:00|4515.1|4512.3|4504.7|4501.9|4519.6|4516.8|4502.7|4499.9|3669
1606235100000|2020-11-24 16:25:00|4504.6|4501.8|4504.6|4501.8|4512.6|4509.8|4494.6|4491.8|5617
1606235400000|2020-11-24 16:30:00|4505.4|4502.6|4498.6|4495.8|4511.6|4508.8|4491.2|4488.4|4282
1606235700000|2020-11-24 16:35:00|4498.2|4495.4|4494.5|4491.7|4505.6|4502.8|4490.6|4487.8|2563
1606236000000|2020-11-24 16:40:00|4494.4|4491.6|4495.4|4492.6|4498.5|4495.7|4487.6|4484.8|2227
1606236300000|2020-11-24 16:45:00|4495|4492.2|4504|4501.2|4505.5|4502.7|4493.4|4490.6|1862
1606236600000|2020-11-24 16:50:00|4504.4|4501.6|4499.6|4496.8|4504.4|4501.6|4496.8|4494|3537
1606236900000|2020-11-24 16:55:00|4499.7|4496.9|4499.8|4497|4501.8|4499|4495.8|4493|2704
1606237200000|2020-11-24 17:00:00|4499.9|4497.1|4504.6|4501.8|4507.8|4505|4495.3|4492.5|2140
1606237500000|2020-11-24 17:05:00|4504.8|4502|4504.6|4501.8|4508.6|4505.8|4503.7|4500.9|1534
1606237800000|2020-11-24 17:10:00|4504.2|4501.4|4499.8|4497|4506.7|4503.9|4497.9|4495.1|1364
1606238100000|2020-11-24 17:15:00|4499.3|4496.5|4501.9|4499.1|4507.8|4505|4498.8|4496|1234
1606238400000|2020-11-24 17:20:00|4502|4499.2|4500.9|4498.1|4502.9|4500.1|4499.9|4497.1|1242
1606238700000|2020-11-24 17:25:00|4500.1|4497.3|4507.9|4505.1|4507.9|4505.1|4499.9|4497.1|1152
1606239000000|2020-11-24 17:30:00|4507.1|4504.3|4510.9|4508.1|4511.9|4509.1|4506.9|4504.1|1548
1606239300000|2020-11-24 17:35:00|4509.9|4507.1|4505.1|4502.3|4511.9|4509.1|4501.9|4499.1|1480
1606239600000|2020-11-24 17:40:00|4505|4502.2|4508.9|4506.1|4509.9|4507.1|4502.9|4500.1|916
1606239900000|2020-11-24 17:45:00|4508.1|4505.3|4503.1|4500.3|4509.1|4506.3|4502.1|4499.3|1159
1606240200000|2020-11-24 17:50:00|4503.9|4501.1|4500|4497.2|4505.1|4502.3|4498.9|4496.1|1059
1606240500000|2020-11-24 17:55:00|4500.1|4497.3|4495|4492.2|4500.9|4498.1|4494.9|4492.1|1458
1606240800000|2020-11-24 18:00:00|4495.1|4492.3|4490|4487.2|4495.9|4493.1|4487.9|4485.1|2854
1606241100000|2020-11-24 18:05:00|4489.9|4487.1|4493|4490.2|4498.1|4495.3|4489.9|4487.1|1047
1606241400000|2020-11-24 18:10:00|4493.1|4490.3|4494.5|4491.7|4496|4493.2|4491.1|4488.3|857
1606241700000|2020-11-24 18:15:00|4494.9|4492.1|4503.8|4501|4503.9|4501.1|4494.5|4491.7|2045
1606242000000|2020-11-24 18:20:00|4503.7|4500.9|4500.9|4498.1|4503.9|4501.1|4499.9|4497.1|767
1606242300000|2020-11-24 18:25:00|4499.9|4497.1|4502.4|4499.6|4502.9|4500.1|4497.9|4495.1|1165
1606242600000|2020-11-24 18:30:00|4502|4499.2|4500.9|4498.1|4503.9|4501.1|4498.4|4495.6|1002
1606242900000|2020-11-24 18:35:00|4500.7|4497.9|4494.9|4492.1|4500.8|4498|4493.7|4490.9|1147
1606243200000|2020-11-24 18:40:00|4495.7|4492.9|4495.8|4493|4505.3|4502.5|4494.8|4492|1191
1606243500000|2020-11-24 18:45:00|4495.7|4492.9|4502.7|4499.9|4502.8|4500|4494.7|4491.9|893
1606243800000|2020-11-24 18:50:00|4502.3|4499.5|4496.9|4494.1|4502.7|4499.9|4496.8|4494|790
1606244100000|2020-11-24 18:55:00|4496.7|4493.9|4495.9|4493.1|4498.9|4496.1|4494.9|4492.1|1071
1606244400000|2020-11-24 19:00:00|4495.1|4492.3|4484.9|4482.1|4496.9|4494.1|4483.9|4481.1|2324
1606244700000|2020-11-24 19:05:00|4484.1|4481.3|4482.9|4480.1|4489.9|4487.1|4482.7|4479.9|1820
1606245000000|2020-11-24 19:10:00|4483.3|4480.5|4492.8|4490|4493.3|4490.1|4482.9|4480.1|2229
1606245300000|2020-11-24 19:15:00|4492|4489.2|4491.9|4489.1|4498.8|4496|4488.9|4486.1|2941
1606245600000|2020-11-24 19:20:00|4490.9|4488.1|4492.9|4490.1|4493.9|4491.1|4488.8|4486|1912
1606245900000|2020-11-24 19:25:00|4492.1|4489.3|4494.9|4492.1|4498.7|4495.9|4489.9|4487.1|7692
1606246200000|2020-11-24 19:30:00|4494.1|4491.3|4485.5|4482.7|4495.9|4493.1|4485.1|4482.3|3326
1606246500000|2020-11-24 19:35:00|4485.9|4483.1|4488|4485.2|4488.9|4486.1|4485.1|4482.3|753
1606246800000|2020-11-24 19:40:00|4487.9|4485.1|4485|4482.2|4488|4485.2|4483.9|4481.1|680
1606247100000|2020-11-24 19:45:00|4484.9|4482.1|4483.1|4480.3|4486.9|4484.1|4482.9|4480.1|985
1606247400000|2020-11-24 19:50:00|4483.5|4480.7|4490|4487.2|4490.9|4488.1|4483.1|4480.3|823
1606247700000|2020-11-24 19:55:00|4489.9|4487.1|4489.1|4486.3|4492|4489.2|4488.1|4485.3|637
1606248000000|2020-11-24 20:00:00|4489|4486.2|4485|4482.2|4489.1|4486.3|4483.1|4480.3|736
1606248300000|2020-11-24 20:05:00|4485.1|4482.3|4487.9|4485.1|4488|4485.2|4485.1|4482.3|393
1606248600000|2020-11-24 20:10:00|4488|4485.2|4488.5|4485.7|4489.1|4486.3|4486.9|4484.1|347
1606248900000|2020-11-24 20:15:00|4488.9|4486.1|4488|4485.2|4490.1|4487.3|4487.9|4485.1|330
1606249200000|2020-11-24 20:20:00|4488.1|4485.3|4489|4486.2|4489.1|4486.3|4486.1|4483.3|603
1606249500000|2020-11-24 20:25:00|4489.1|4486.3|4489.9|4487.1|4490.1|4487.3|4488.9|4486.1|416
1606249800000|2020-11-24 20:30:00|4490|4487.2|4491.9|4489.1|4492.1|4489.3|4488.9|4486.1|370
1606250100000|2020-11-24 20:35:00|4491.5|4488.7|4493.9|4491.1|4493.9|4491.1|4490|4487.2|1157
1606250400000|2020-11-24 20:40:00|4492.9|4490.1|4497.1|4494.3|4497.1|4494.3|4492.9|4490.1|673
1606250700000|2020-11-24 20:45:00|4496.2|4493.4|4497.2|4494.4|4498|4495.2|4496.1|4493.3|333
1606251000000|2020-11-24 20:50:00|4497|4494.2|4491|4488.2|4498.1|4495.3|4491|4488.2|348
1606251300000|2020-11-24 20:55:00|4490.1|4487.3|4490|4487.2|4492|4489.2|4489.1|4486.3|550
1606251600000|2020-11-24 21:00:00|4489.6|4486.8|4494|4491.2|4494.2|4491.4|4489.6|4486.8|310
1606251900000|2020-11-24 21:05:00|4493.2|4490.4|4495|4492.2|4497.2|4494.4|4493.2|4490.4|185
1606252200000|2020-11-24 21:10:00|4495.1|4492.3|4493.1|4490.3|4495.2|4492.4|4493|4490.2|152
1606252500000|2020-11-24 21:15:00|4493.2|4490.4|4494.1|4491.3|4495.1|4492.3|4493|4490.2|67
1606252800000|2020-11-24 21:20:00|4494.2|4491.4|4494|4491.2|4495|4492.2|4493.2|4490.4|146
1606253100000|2020-11-24 21:25:00|4494.1|4491.3|4499.5|4496.7|4499.5|4496.7|4494|4491.2|522
1606253400000|2020-11-24 21:30:00|4499.1|4496.3|4481.6|4478.8|4500.5|4497.7|4471.1|4468.3|2661
1606253700000|2020-11-24 21:35:00|4481.2|4478.4|4485.3|4482.5|4487.7|4484.9|4481.1|4478.3|298
1606254000000|2020-11-24 21:40:00|4485.7|4482.9|4485.7|4482.9|4491.2|4485.2|4483.3|4480.5|303
1606254300000|2020-11-24 21:45:00|4485.3|4482.5|4491.3|4488.5|4491.3|4488.5|4485.3|4482.5|526
1606254600000|2020-11-24 21:50:00|4492.1|4489.3|4488.9|4486.1|4492.3|4489.5|4484.1|4481.3|2002
1606254900000|2020-11-24 21:55:00|4489|4486.2|4486|4483.2|4496.3|4489.6|4484.9|4482.1|498
1606258800000|2020-11-24 23:00:00|4486.9|4484.1|4486|4483.2|4489.6|4486.8|4480|4477.2|441
1606259100000|2020-11-24 23:05:00|4485.8|4483|4484.6|4481.8|4486|4483.2|4483|4480.2|165
1606259400000|2020-11-24 23:10:00|4485|4482.2|4487|4484.2|4487|4484.2|4485|4482.2|73
1606259700000|2020-11-24 23:15:00|4486.9|4484.1|4487.9|4485.1|4488.1|4485.3|4486.9|4484.1|153
1606260000000|2020-11-24 23:20:00|4487.8|4485|4485.9|4483.1|4487.9|4485.1|4485.4|4482.6|68
1606260300000|2020-11-24 23:25:00|4485.8|4483|4486|4483.2|4486.9|4484.1|4484.9|4482.1|80
1606260600000|2020-11-24 23:30:00|4486.1|4483.3|4489.9|4487.1|4489.9|4487.1|4486.1|4483.3|65
1606260900000|2020-11-24 23:35:00|4489.1|4486.3|4489|4486.2|4489.9|4487.1|4488.9|4486.1|56
1606261200000|2020-11-24 23:40:00|4488.8|4486|4486.9|4484.1|4488.8|4486|4486.9|4484.1|64
1606261500000|2020-11-24 23:45:00|4486.8|4484|4490|4487.2|4490|4487.2|4485.9|4483.1|97
1606261800000|2020-11-24 23:50:00|4490.1|4487.3|4489.9|4487.1|4490.9|4488.1|4488.9|4486.1|156
1606262100000|2020-11-24 23:55:00|4489.5|4486.7|4487|4484.2|4489.5|4486.7|4486.8|4484|78
1606262400000|2020-11-25 00:00:00|4487.4|4484.6|4484.9|4482.1|4488.9|4486.1|4484.8|4482|286
1606262700000|2020-11-25 00:05:00|4484.8|4482|4483.9|4481.1|4484.9|4482.1|4482.5|4479.6|258
1606263000000|2020-11-25 00:10:00|4484.8|4482|4483.9|4481.1|4485.8|4483|4483.8|4481|205
1606263300000|2020-11-25 00:15:00|4483.8|4481|4484.9|4482.1|4487.3|4484.5|4482.9|4480.1|172
1606263600000|2020-11-25 00:20:00|4484.6|4481.8|4483|4480.2|4484.6|4481.8|4482.5|4479.7|90
1606263900000|2020-11-25 00:25:00|4483.1|4480.3|4483|4480.2|4484.8|4482|4480.8|4478|170
1606264200000|2020-11-25 00:30:00|4483.3|4480.5|4482|4479.2|4485|4482.2|4481|4478.2|227
1606264500000|2020-11-25 00:35:00|4482.4|4479.6|4485|4482.2|4485|4482.2|4482|4479.2|107
1606264800000|2020-11-25 00:40:00|4485.4|4482.6|4488|4485.2|4488|4485.2|4484.7|4481.9|214
1606265100000|2020-11-25 00:45:00|4487|4484.2|4488|4485.2|4490|4487.2|4487|4484.2|161
1606265400000|2020-11-25 00:50:00|4487.6|4484.8|4488|4485.2|4489|4486.2|4486|4483.2|97
1606265700000|2020-11-25 00:55:00|4487.2|4484.4|4487|4484.2|4488|4485.2|4486|4483.2|135
1606266000000|2020-11-25 01:00:00|4486.6|4483.8|4480|4477.2|4490.1|4487.3|4479|4476.2|844
1606266300000|2020-11-25 01:05:00|4480.1|4477.3|4489.1|4486.3|4492.2|4489.4|4480|4477.2|2181
1606266600000|2020-11-25 01:10:00|4489.2|4486.4|4491.1|4488.3|4495.2|4492.4|4488.2|4485.4|499
1606266900000|2020-11-25 01:15:00|4492.2|4489.4|4508.1|4505.3|4511.9|4509.1|4492.2|4489.4|1383
1606267200000|2020-11-25 01:20:00|4508|4505.2|4512|4509.2|4513.9|4511.1|4507|4504.2|1738
1606267500000|2020-11-25 01:25:00|4512.4|4509.6|4508.9|4506.1|4514.9|4512.1|4505|4502.2|560
1606267800000|2020-11-25 01:30:00|4509|4506.2|4514.9|4512.1|4515|4512.2|4509|4506.2|731
1606268100000|2020-11-25 01:35:00|4514.8|4512|4532.3|4529.5|4535.8|4533|4514|4511.2|1743
1606268400000|2020-11-25 01:40:00|4532.4|4529.6|4533.8|4531|4535.8|4533|4525|4522.2|1309
1606268700000|2020-11-25 01:45:00|4533.7|4530.9|4548.8|4546|4552.8|4550|4532.9|4530.1|1864
1606269000000|2020-11-25 01:50:00|4548.9|4546.1|4539.8|4537|4548.9|4546.1|4538.8|4536|852
1606269300000|2020-11-25 01:55:00|4539.9|4537.1|4559.7|4556.9|4559.7|4556.9|4538.9|4536.1|1116
1606269600000|2020-11-25 02:00:00|4559.3|4556.5|4551.8|4549|4563.8|4561|4548.7|4545.9|1152
1606269900000|2020-11-25 02:05:00|4551.7|4548.9|4559.8|4557|4562.3|4559.5|4549.8|4547|754
1606270200000|2020-11-25 02:10:00|4559.9|4557.1|4569.7|4566.9|4573.2|4570.4|4557.9|4555.1|1493
1606270500000|2020-11-25 02:15:00|4569.8|4567|4558.8|4556|4569.8|4567|4557.8|4555|633
1606270800000|2020-11-25 02:20:00|4558.4|4555.6|4548.9|4546.1|4559.8|4557|4548.9|4546.1|549
1606271100000|2020-11-25 02:25:00|4549.8|4547|4547.8|4545|4551.8|4549|4541.7|4538.9|668
1606271400000|2020-11-25 02:30:00|4547.3|4544.5|4545.7|4542.9|4554.8|4552|4544.9|4542.1|690
1606271700000|2020-11-25 02:35:00|4545.3|4542.5|4544.8|4542|4547.8|4545|4541.8|4539|382
1606272000000|2020-11-25 02:40:00|4544.9|4542.1|4549.4|4546.6|4550.3|4547.5|4544.9|4542.1|644
1606272300000|2020-11-25 02:45:00|4549|4546.2|4546|4543.2|4550.9|4548.1|4541|4538.2|531
1606272600000|2020-11-25 02:50:00|4546.9|4544.1|4549.9|4547.1|4550.9|4548.1|4544|4541.2|353
1606272900000|2020-11-25 02:55:00|4550.9|4548.1|4562.8|4560|4562.8|4560|4550.9|4548.1|946
1606273200000|2020-11-25 03:00:00|4562.6|4559.8|4562.9|4560.1|4571.8|4569|4560.8|4558|939
1606273500000|2020-11-25 03:05:00|4562.5|4559.7|4557.9|4555.1|4563.9|4561.1|4557.4|4554.6|815
1606273800000|2020-11-25 03:10:00|4557.5|4554.7|4550.4|4547.6|4559.8|4557|4548.9|4546.1|873
1606274100000|2020-11-25 03:15:00|4550.9|4548.1|4551.8|4549|4553.9|4551.1|4547.9|4545.1|508
1606274400000|2020-11-25 03:20:00|4551.9|4549.1|4548.9|4546.1|4555|4552.2|4547.9|4545.1|311
1606274700000|2020-11-25 03:25:00|4549|4546.2|4549.9|4547.1|4552.9|4550.1|4547.9|4545.1|328
1606275000000|2020-11-25 03:30:00|4550|4547.2|4551.7|4548.9|4553.7|4550.9|4548|4545.2|336
1606275300000|2020-11-25 03:35:00|4550.8|4548|4549.8|4547|4552.3|4549.5|4547.8|4545|157
1606275600000|2020-11-25 03:40:00|4549.7|4546.9|4548.8|4546|4550.7|4547.9|4546.9|4544.1|356
1606275900000|2020-11-25 03:45:00|4547.9|4545.1|4546.9|4544.1|4548.9|4546.1|4545.8|4543|419
1606276200000|2020-11-25 03:50:00|4546.8|4544|4551.8|4549|4553.8|4551|4546.8|4544|486
1606276500000|2020-11-25 03:55:00|4551.4|4548.6|4548.8|4546|4551.4|4548.6|4547.8|4545|205
1606276800000|2020-11-25 04:00:00|4547.9|4545.1|4546.8|4544|4547.9|4545.1|4543.8|4541|370
1606277100000|2020-11-25 04:05:00|4546.4|4543.6|4550.8|4548|4550.8|4548|4545.8|4543|239
1606277400000|2020-11-25 04:10:00|4550.9|4548.1|4548.8|4546|4552.2|4549.4|4548.2|4545.4|188
1606277700000|2020-11-25 04:15:00|4549.7|4546.9|4547.8|4545|4549.7|4546.9|4547.5|4544.7|111
1606278000000|2020-11-25 04:20:00|4548.2|4545.4|4546.8|4544|4548.8|4546|4544.8|4542|221
1606278300000|2020-11-25 04:25:00|4546.7|4543.9|4546.9|4544.1|4546.9|4544.1|4542.4|4539.6|261
1606278600000|2020-11-25 04:30:00|4546.1|4543.3|4548.9|4546.1|4549.2|4546.4|4544.7|4541.9|109
1606278900000|2020-11-25 04:35:00|4548.7|4545.9|4545.9|4543.1|4548.9|4546.1|4544.9|4542.1|110
1606279200000|2020-11-25 04:40:00|4545.5|4542.7|4544.9|4542.1|4546.9|4544.1|4543.9|4541.1|133
1606279500000|2020-11-25 04:45:00|4544.8|4542|4535.9|4533.1|4544.8|4542|4532.9|4530.1|844
1606279800000|2020-11-25 04:50:00|4535.8|4533|4542.9|4540.1|4545.8|4543|4535.4|4532.6|616
1606280100000|2020-11-25 04:55:00|4543.3|4540.5|4541.9|4539.1|4543.9|4541.1|4540.9|4538.1|113
1606280400000|2020-11-25 05:00:00|4541.3|4538.5|4538.5|4535.7|4542.9|4540.1|4537.9|4535.1|305
1606280700000|2020-11-25 05:05:00|4538.9|4536.1|4535.9|4533.1|4539.9|4537.1|4535.9|4533.1|217
1606281000000|2020-11-25 05:10:00|4535.8|4533|4537.9|4535.1|4537.9|4535.1|4534.9|4532.1|167
1606281300000|2020-11-25 05:15:00|4537.8|4535|4531|4528.2|4537.8|4535|4531|4528.2|338
1606281600000|2020-11-25 05:20:00|4530.9|4528.1|4525.9|4523.1|4531.9|4529.1|4524|4521.2|523
1606281900000|2020-11-25 05:25:00|4526|4523.2|4527.9|4525.1|4529.9|4527.1|4526|4523.2|218
1606282200000|2020-11-25 05:30:00|4527.8|4525|4525.5|4522.7|4527.9|4525.1|4514.8|4512|799
1606282500000|2020-11-25 05:35:00|4525.1|4522.3|4521.9|4519.1|4528|4525.2|4521.8|4519|331
1606282800000|2020-11-25 05:40:00|4522.9|4520.1|4516.9|4514.1|4525.9|4523.1|4515.9|4513.1|645
1606283100000|2020-11-25 05:45:00|4516.5|4513.7|4520.9|4518.1|4520.9|4518.1|4510|4507.2|1415
1606283400000|2020-11-25 05:50:00|4521|4518.2|4514.9|4512.1|4526.9|4524.1|4513.9|4511.1|792
1606283700000|2020-11-25 05:55:00|4514|4511.2|4513.9|4511.1|4515.8|4513|4512|4509.2|293
1606284000000|2020-11-25 06:00:00|4513.4|4510.6|4519.5|4516.7|4522.9|4520.1|4509.5|4506.7|815
1606284300000|2020-11-25 06:05:00|4519.4|4516.6|4521.9|4519.1|4521.9|4519.1|4515.1|4512.3|579
1606284600000|2020-11-25 06:10:00|4522.7|4519.9|4521.9|4519.1|4522.9|4520.1|4517.9|4515.1|224
1606284900000|2020-11-25 06:15:00|4521.4|4518.6|4520.9|4518.1|4526.9|4524.1|4519.9|4517.1|472
1606285200000|2020-11-25 06:20:00|4520.5|4517.7|4518.5|4515.7|4521.9|4519.1|4514.9|4512.1|307
1606285500000|2020-11-25 06:25:00|4518.4|4515.6|4528.9|4526.1|4532.9|4530.1|4516.5|4513.7|515
1606285800000|2020-11-25 06:30:00|4528.8|4526|4527.9|4525.1|4530|4527.2|4524.9|4522.1|459
1606286100000|2020-11-25 06:35:00|4528.3|4525.5|4523.9|4521.1|4528.9|4526.1|4523|4520.2|419
1606286400000|2020-11-25 06:40:00|4523.4|4520.6|4523.9|4521.1|4524.9|4522.1|4522.9|4520.1|246
1606286700000|2020-11-25 06:45:00|4523|4520.2|4526.9|4524.1|4527|4524.2|4521.9|4519.1|205
1606287000000|2020-11-25 06:50:00|4527.3|4524.5|4526.9|4524.1|4529.9|4527.1|4526.4|4523.6|242
1606287300000|2020-11-25 06:55:00|4527|4524.2|4524.9|4522.1|4527|4524.2|4523|4520.2|198
1606287600000|2020-11-25 07:00:00|4525|4522.2|4521.9|4519.1|4536.8|4534|4515|4512.2|1659
1606287900000|2020-11-25 07:05:00|4521|4518.2|4519.9|4517.1|4522.4|4519.6|4517|4514.2|993
1606288200000|2020-11-25 07:10:00|4519.5|4516.7|4514.9|4512.1|4522|4519.2|4514|4511.2|544
1606288500000|2020-11-25 07:15:00|4515|4512.2|4523.9|4521.1|4524|4521.2|4514|4511.2|473
1606288800000|2020-11-25 07:20:00|4524|4521.2|4531.9|4529.1|4531.9|4529.1|4524|4521.2|499
1606289100000|2020-11-25 07:25:00|4531.5|4528.7|4528.9|4526.1|4531.9|4529.1|4526.9|4524.1|356
1606289400000|2020-11-25 07:30:00|4529.4|4526.6|4531|4528.2|4531.9|4529.1|4525.9|4523.1|279
1606289700000|2020-11-25 07:35:00|4531.5|4528.7|4530.9|4528.1|4532.9|4530.1|4526.9|4524.1|326
1606290000000|2020-11-25 07:40:00|4530.5|4527.7|4528.9|4526.1|4532.9|4530.1|4525.9|4523.1|281
1606290300000|2020-11-25 07:45:00|4529|4526.2|4530.9|4528.1|4532.9|4530.1|4522.9|4520.1|396
1606290600000|2020-11-25 07:50:00|4531.9|4529.1|4541.8|4539|4541.8|4539|4530.9|4528.1|746
1606290900000|2020-11-25 07:55:00|4540.9|4538.1|4544.1|4541.3|4547.8|4545|4540.9|4538.1|946
1606291200000|2020-11-25 08:00:00|4544.4|4541.6|4543.9|4541.1|4549.1|4546.3|4537.1|4534.3|1250
1606291500000|2020-11-25 08:05:00|4544.1|4541.3|4553.6|4550.8|4554.1|4551.3|4544.1|4541.3|947
1606291800000|2020-11-25 08:10:00|4553.1|4550.3|4553.6|4550.8|4557.1|4554.3|4550|4547.2|830
1606292100000|2020-11-25 08:15:00|4554|4551.2|4542.1|4539.3|4556.8|4554|4541|4538.2|955
1606292400000|2020-11-25 08:20:00|4542|4539.2|4539|4536.2|4544|4541.2|4534.1|4531.3|1014
1606292700000|2020-11-25 08:25:00|4539.1|4536.3|4531.1|4528.3|4539.1|4536.3|4529.1|4526.3|1238
1606293000000|2020-11-25 08:30:00|4529.1|4526.3|4547.1|4544.3|4550.1|4547.3|4526|4523.2|1838
1606293300000|2020-11-25 08:35:00|4548|4545.2|4553.1|4550.3|4561.1|4558.3|4545.1|4542.3|2219
1606293600000|2020-11-25 08:40:00|4553|4550.2|4545.1|4542.3|4553.1|4550.3|4543.2|4540.4|997
1606293900000|2020-11-25 08:45:00|4545|4542.2|4535.1|4532.3|4547.1|4544.3|4533|4530.2|838
1606294200000|2020-11-25 08:50:00|4535.5|4532.7|4535|4532.2|4539.9|4537.1|4532|4529.2|970
1606294500000|2020-11-25 08:55:00|4535.1|4532.3|4536|4533.2|4543.1|4540.3|4531|4528.2|975
1606294800000|2020-11-25 09:00:00|4536.9|4534.1|4552|4549.2|4552.1|4549.3|4535.1|4532.3|942
1606295100000|2020-11-25 09:05:00|4551.6|4548.8|4542|4539.2|4553.1|4550.3|4540|4537.2|554
1606295400000|2020-11-25 09:10:00|4541.6|4538.8|4544|4541.2|4547.1|4544.3|4540.1|4537.3|657
1606295700000|2020-11-25 09:15:00|4543.6|4540.8|4545.5|4542.7|4552.9|4550.1|4539.6|4536.8|780
1606296000000|2020-11-25 09:20:00|4545.1|4542.3|4535|4532.2|4546.5|4543.7|4534|4531.2|626
1606296300000|2020-11-25 09:25:00|4534.9|4532.1|4527.1|4524.3|4536|4533.2|4522.1|4519.3|1512
1606296600000|2020-11-25 09:30:00|4528|4525.2|4528|4525.2|4531.1|4528.3|4521.9|4519.1|1027
1606296900000|2020-11-25 09:35:00|4528.1|4525.3|4535.1|4532.3|4536|4533.2|4521.1|4518.3|800
1606297200000|2020-11-25 09:40:00|4536|4533.2|4551.1|4548.3|4553.1|4550.3|4534.5|4531.7|1373
1606297500000|2020-11-25 09:45:00|4550.9|4548.1|4535.1|4532.3|4551|4548.2|4533.3|4530.5|1123
1606297800000|2020-11-25 09:50:00|4536|4533.2|4534.6|4531.8|4538.1|4535.3|4532|4529.2|528
1606298100000|2020-11-25 09:55:00|4534.2|4531.4|4538.1|4535.3|4540.1|4537.3|4533.1|4530.3|602
1606298400000|2020-11-25 10:00:00|4539|4536.2|4544.1|4541.3|4544.1|4541.3|4537.1|4534.3|607
1606298700000|2020-11-25 10:05:00|4544|4541.2|4541.1|4538.3|4546.1|4543.3|4538|4535.2|505
1606299000000|2020-11-25 10:10:00|4541.9|4539.1|4543|4540.2|4550|4547.2|4541.1|4538.3|481
1606299300000|2020-11-25 10:15:00|4542.9|4540.1|4545.9|4543.1|4548.1|4545.3|4540.9|4538.1|336
1606299600000|2020-11-25 10:20:00|4546|4543.2|4545.1|4542.3|4547.9|4545.1|4544|4541.2|220
1606299900000|2020-11-25 10:25:00|4544.2|4541.4|4545.2|4542.4|4551|4548.2|4540.2|4537.4|667
1606300200000|2020-11-25 10:30:00|4545.1|4542.3|4547.6|4544.8|4549.1|4546.3|4543|4540.2|430
1606300500000|2020-11-25 10:35:00|4547.2|4544.4|4558|4555.2|4560.1|4557.3|4547.2|4544.4|982
1606300800000|2020-11-25 10:40:00|4558.1|4555.3|4555|4552.2|4559|4556.2|4552.1|4549.3|550
1606301100000|2020-11-25 10:45:00|4555.1|4552.3|4561.1|4558.3|4561.6|4558.8|4552.1|4549.3|827
1606301400000|2020-11-25 10:50:00|4561.5|4558.7|4554.2|4551.4|4562|4559.2|4553.2|4550.4|874
1606301700000|2020-11-25 10:55:00|4554.4|4551.6|4548.1|4545.3|4558.2|4555.4|4547.4|4544.6|889
1606302000000|2020-11-25 11:00:00|4547.7|4544.9|4541.1|4538.3|4548.1|4545.3|4538.1|4535.3|1498
1606302300000|2020-11-25 11:05:00|4541|4538.2|4544|4541.2|4545|4542.2|4539.5|4536.7|452
1606302600000|2020-11-25 11:10:00|4543.1|4540.3|4545.1|4542.3|4545.1|4542.3|4540.9|4538.1|293
1606302900000|2020-11-25 11:15:00|4545|4542.2|4547.1|4544.3|4548.9|4546.1|4543.1|4540.3|553
1606303200000|2020-11-25 11:20:00|4546.9|4544.1|4547.1|4544.3|4550.1|4547.3|4544.1|4541.3|378
1606303500000|2020-11-25 11:25:00|4547|4544.2|4545|4542.2|4547|4544.2|4540.1|4537.3|604
1606303800000|2020-11-25 11:30:00|4544.6|4541.8|4532|4529.2|4545|4542.2|4531.9|4529.1|1494
1606304100000|2020-11-25 11:35:00|4532.2|4529.4|4525.3|4522.5|4536.5|4533.7|4524.2|4520.1|1616
1606304400000|2020-11-25 11:40:00|4525.7|4522.9|4519.3|4516.5|4528.7|4525.9|4512.2|4509.4|2556
1606304700000|2020-11-25 11:45:00|4518.9|4516.1|4514.3|4511.5|4521.2|4518.4|4512.2|4509.4|996
1606305000000|2020-11-25 11:50:00|4514.2|4511.4|4520.4|4517.6|4523.3|4520.5|4510.4|4507.6|1302
1606305300000|2020-11-25 11:55:00|4520.2|4517.4|4525.2|4522.4|4526.9|4524.1|4513.3|4510.5|962
1606305600000|2020-11-25 12:00:00|4525.6|4522.8|4524.4|4521.6|4528.2|4525.4|4522.8|4520|831
1606305900000|2020-11-25 12:05:00|4524.5|4521.7|4518.4|4515.6|4530.4|4527.6|4517.6|4514.8|2261
1606306200000|2020-11-25 12:10:00|4518.6|4515.8|4514.5|4511.7|4522.5|4519.7|4509.6|4506.8|866
1606306500000|2020-11-25 12:15:00|4514.1|4511.3|4521|4518.2|4523.5|4520.7|4513.6|4510.8|871
1606306800000|2020-11-25 12:20:00|4521.5|4518.7|4525.6|4522.8|4527.5|4524.7|4519.6|4516.8|595
1606307100000|2020-11-25 12:25:00|4526.4|4523.6|4532.5|4529.7|4533.4|4530.6|4525.5|4522.7|950
1606307400000|2020-11-25 12:30:00|4532.6|4529.8|4531.6|4528.8|4536.4|4533.6|4529.5|4526.7|1085
1606307700000|2020-11-25 12:35:00|4531.5|4528.7|4525.1|4522.3|4532.5|4529.7|4523.5|4520.7|686
1606308000000|2020-11-25 12:40:00|4524.6|4521.8|4520.5|4517.7|4528.5|4525.7|4517.6|4514.8|828
1606308300000|2020-11-25 12:45:00|4520.6|4517.8|4523.5|4520.7|4527.6|4524.8|4520.5|4517.7|3124
1606308600000|2020-11-25 12:50:00|4523.6|4520.8|4528.5|4525.7|4530.6|4527.8|4522.5|4519.7|1686
1606308900000|2020-11-25 12:55:00|4528.6|4525.8|4531.5|4528.7|4535.6|4532.8|4526.6|4523.8|865
1606309200000|2020-11-25 13:00:00|4531.6|4528.8|4537.3|4534.5|4542.3|4539.5|4528.5|4525.7|2114
1606309500000|2020-11-25 13:05:00|4538.3|4535.5|4537.4|4534.6|4539.4|4536.6|4535.3|4532.5|919
1606309800000|2020-11-25 13:10:00|4536.4|4533.6|4537.4|4534.6|4539.4|4536.6|4530.4|4527.6|925
1606310100000|2020-11-25 13:15:00|4537.8|4535|4550.2|4547.4|4554.1|4551.3|4530.3|4527.5|3779
1606310400000|2020-11-25 13:20:00|4550.1|4547.3|4565|4562.2|4568|4565.2|4549.2|4546.4|5407
1606310700000|2020-11-25 13:25:00|4565.1|4562.3|4549.3|4546.5|4568.2|4565.4|4546.2|4543.4|3245
1606311000000|2020-11-25 13:30:00|4549.4|4546.6|4551.2|4548.4|4553.4|4550.6|4546.4|4543.6|1574
1606311300000|2020-11-25 13:35:00|4550.4|4547.6|4539.4|4536.6|4552.4|4549.6|4538.7|4535.9|2979
1606311600000|2020-11-25 13:40:00|4540.4|4537.6|4533.4|4530.6|4540.4|4537.6|4520.6|4517.8|4487
1606311900000|2020-11-25 13:45:00|4532.4|4529.6|4532.4|4529.6|4533.7|4530.9|4524.1|4521.3|2095
1606312200000|2020-11-25 13:50:00|4531.6|4528.8|4529.7|4526.9|4534.7|4531.9|4525.3|4522.5|2536
1606312500000|2020-11-25 13:55:00|4530.1|4527.3|4538.6|4535.8|4541.4|4538.6|4528.7|4525.9|2254
1606312800000|2020-11-25 14:00:00|4537.8|4535|4550.6|4547.8|4552.4|4549.6|4537.7|4534.9|3670
1606313100000|2020-11-25 14:05:00|4550.4|4547.6|4557.5|4554.7|4558.6|4555.8|4546.6|4543.8|2986
1606313400000|2020-11-25 14:10:00|4557.6|4554.8|4558.1|4555.3|4560.7|4557.9|4556.5|4553.7|2215
1606313700000|2020-11-25 14:15:00|4558.5|4555.7|4558.6|4555.8|4558.7|4555.9|4543.5|4540.7|3743
1606314000000|2020-11-25 14:20:00|4558.5|4555.7|4556.8|4554|4563.2|4560.4|4553.6|4550.8|2868
1606314300000|2020-11-25 14:25:00|4556.5|4553.7|4563.2|4560.4|4566.2|4563.4|4553.2|4550.4|2459
1606314600000|2020-11-25 14:30:00|4562.5|4559.7|4561.2|4558.4|4565.2|4562.4|4556.5|4553.7|2499
1606314900000|2020-11-25 14:35:00|4560.6|4557.8|4546.2|4543.4|4565|4562.2|4546.2|4543.4|3580
1606315200000|2020-11-25 14:40:00|4546.4|4543.6|4551.5|4548.7|4553.2|4550.4|4541.4|4538.6|4079
1606315500000|2020-11-25 14:45:00|4552.5|4549.7|4537.5|4534.7|4553.5|4550.7|4535.5|4532.7|3469
1606315800000|2020-11-25 14:50:00|4537.9|4535.1|4541.5|4538.7|4543.1|4540.3|4535.5|4532.7|2020
1606316100000|2020-11-25 14:55:00|4540.6|4537.8|4534.5|4531.7|4542.5|4539.7|4531.5|4528.7|2351
1606316400000|2020-11-25 15:00:00|4534.6|4531.8|4525.7|4522.9|4537.6|4534.8|4523.6|4520.8|3480
1606316700000|2020-11-25 15:05:00|4525.6|4522.8|4530.7|4527.9|4530.8|4528|4517.8|4515|3730
1606317000000|2020-11-25 15:10:00|4531.1|4528.3|4538.7|4535.9|4541.5|4538.7|4530.7|4527.9|1742
1606317300000|2020-11-25 15:15:00|4539.5|4536.7|4539.7|4536.9|4544.6|4541.8|4536.5|4533.7|1504
1606317600000|2020-11-25 15:20:00|4539.8|4537|4539.2|4536.4|4543.7|4540.9|4533.7|4530.9|2076
1606317900000|2020-11-25 15:25:00|4539.6|4536.8|4533|4530.2|4542.7|4539.9|4532.2|4529.4|1602
1606318200000|2020-11-25 15:30:00|4533.4|4530.6|4529.1|4526.3|4547.6|4543.5|4520.7|4517.9|5410
1606318500000|2020-11-25 15:35:00|4529.5|4526.7|4545.7|4542.9|4547.6|4544.8|4528.6|4525.8|4320
1606318800000|2020-11-25 15:40:00|4546.6|4543.8|4541.5|4538.7|4549.6|4546.8|4535.1|4532.3|2502
1606319100000|2020-11-25 15:45:00|4540.7|4537.9|4538.5|4535.7|4548.5|4545.7|4535.6|4532.8|2512
1606319400000|2020-11-25 15:50:00|4538.1|4535.3|4534.6|4531.8|4543.7|4540.9|4528.5|4525.7|2318
1606319700000|2020-11-25 15:55:00|4535|4532.2|4531.7|4528.9|4545.4|4542.6|4528.7|4525.9|1977
1606320000000|2020-11-25 16:00:00|4531|4528.2|4531.5|4528.7|4534.1|4531.3|4526|4523.2|2731
1606320300000|2020-11-25 16:05:00|4531.6|4528.8|4553.3|4550.5|4555.3|4552.5|4529.6|4526.8|4411
1606320600000|2020-11-25 16:10:00|4552.9|4550.1|4545.4|4542.6|4556.4|4553.6|4543.3|4540.5|2888
1606320900000|2020-11-25 16:15:00|4546.3|4543.5|4538.3|4535.5|4548.3|4545.5|4536.3|4533.5|2192
1606321200000|2020-11-25 16:20:00|4538.4|4535.6|4541.3|4538.5|4543.4|4540.6|4535.3|4532.5|2089
1606321500000|2020-11-25 16:25:00|4540.5|4537.7|4536.3|4533.5|4547.3|4544.5|4532.3|4529.5|3551
1606321800000|2020-11-25 16:30:00|4537.1|4534.3|4552.1|4549.3|4555.1|4552.3|4536.2|4533.4|3349
1606322100000|2020-11-25 16:35:00|4552.2|4549.4|4555.2|4552.4|4559.7|4556.9|4550.1|4547.3|2141
1606322400000|2020-11-25 16:40:00|4555.9|4553.1|4558.1|4555.3|4558.1|4555.3|4552.1|4549.3|1901
1606322700000|2020-11-25 16:45:00|4557.3|4554.5|4559.6|4556.8|4564.1|4561.3|4556.1|4553.3|2080
1606323000000|2020-11-25 16:50:00|4560.1|4557.3|4563.1|4560.3|4563.3|4560.5|4558.1|4555.3|1190
1606323300000|2020-11-25 16:55:00|4562.3|4559.5|4555.2|4552.4|4564.1|4561.3|4554.4|4551.6|1197
1606323600000|2020-11-25 17:00:00|4555.3|4552.5|4560.1|4557.3|4563.3|4560.5|4553.1|4550.3|1487
1606323900000|2020-11-25 17:05:00|4560.2|4557.4|4561.1|4558.3|4562.2|4559.4|4559.2|4556.4|600
1606324200000|2020-11-25 17:10:00|4561.2|4558.4|4570.1|4567.3|4570.1|4567.3|4561.2|4558.4|1751
1606324500000|2020-11-25 17:15:00|4569.7|4566.9|4567.2|4564.4|4571.2|4568.4|4567.1|4564.3|1063
1606324800000|2020-11-25 17:20:00|4567.3|4564.5|4564.2|4561.4|4571.1|4568.3|4563.1|4560.3|1452
1606325100000|2020-11-25 17:25:00|4564.7|4561.9|4571.1|4568.3|4572.6|4569.8|4564.3|4561.5|1379
1606325400000|2020-11-25 17:30:00|4570.2|4567.4|4568.3|4565.5|4577.2|4574.4|4568.1|4565.3|2866
1606325700000|2020-11-25 17:35:00|4569.1|4566.3|4578.1|4575.3|4579.1|4576.3|4567.1|4564.3|1181
1606326000000|2020-11-25 17:40:00|4578.2|4575.4|4582.1|4579.3|4583.1|4580.3|4577.1|4574.3|1892
1606326300000|2020-11-25 17:45:00|4581.6|4578.8|4580.1|4577.3|4585.1|4582.3|4577.1|4574.3|1833
1606326600000|2020-11-25 17:50:00|4580.9|4578.1|4585.1|4582.3|4586.1|4583.3|4579.1|4576.3|1917
1606326900000|2020-11-25 17:55:00|4586.1|4583.3|4592.9|4590.1|4594.1|4591.3|4585.1|4582.3|2492
1606327200000|2020-11-25 18:00:00|4592.5|4589.7|4603.1|4600.3|4610.1|4607.3|4590.1|4587.3|4123
1606327500000|2020-11-25 18:05:00|4603|4600.2|4611.9|4609.1|4613.9|4611.1|4602.9|4600.1|2826
1606327800000|2020-11-25 18:10:00|4612|4609.2|4615|4612.2|4616|4613.2|4608.1|4605.3|2812
1606328100000|2020-11-25 18:15:00|4615.1|4612.3|4624|4621.2|4624.9|4622.1|4611.1|4608.3|2719
1606328400000|2020-11-25 18:20:00|4624.1|4621.3|4621.9|4619.1|4624.9|4622.1|4616.9|4614.1|1906
1606328700000|2020-11-25 18:25:00|4622.9|4620.1|4616.5|4613.7|4626.9|4624.1|4609|4606.2|3173
1606329000000|2020-11-25 18:30:00|4616|4613.2|4626.9|4624.1|4630.9|4628.1|4615.1|4612.3|2370
1606329300000|2020-11-25 18:35:00|4626.6|4623.8|4621.1|4618.3|4626.9|4624.1|4619.1|4616.3|1705
1606329600000|2020-11-25 18:40:00|4621|4618.2|4611.1|4608.3|4621|4618.2|4610|4607.2|2156
1606329900000|2020-11-25 18:45:00|4610.1|4607.3|4609.1|4606.3|4611.9|4609.1|4606.1|4603.3|1817
1606330200000|2020-11-25 18:50:00|4609|4606.2|4613|4610.2|4614.1|4611.3|4608.9|4606.1|972
1606330500000|2020-11-25 18:55:00|4612.6|4609.8|4611.1|4608.3|4613.1|4610.3|4608.9|4606.1|1071
1606330800000|2020-11-25 19:00:00|4611.5|4608.7|4608.1|4605.3|4611.9|4609.1|4603.1|4600.3|2454
1606331100000|2020-11-25 19:05:00|4608.2|4605.4|4600.6|4597.8|4609.1|4606.3|4599.1|4596.3|2729
1606331400000|2020-11-25 19:10:00|4600.2|4597.4|4585.6|4582.8|4601.1|4598.3|4583.1|4580.3|4421
1606331700000|2020-11-25 19:15:00|4585.5|4582.7|4585.7|4582.9|4593.4|4590.6|4585.4|4582.6|1943
1606332000000|2020-11-25 19:20:00|4586.1|4583.3|4583.2|4580.4|4587.2|4584.4|4575.5|4572.7|4733
1606332300000|2020-11-25 19:25:00|4582.5|4579.7|4578.5|4575.7|4583.4|4580.6|4566.6|4563.8|8035
1606332600000|2020-11-25 19:30:00|4578.4|4575.6|4566.7|4563.9|4578.4|4575.6|4564.8|4562|4996
1606332900000|2020-11-25 19:35:00|4566.6|4563.8|4564.7|4561.9|4569.7|4566.9|4561.6|4558.8|1516
1606333200000|2020-11-25 19:40:00|4564.6|4561.8|4556.4|4553.6|4564.6|4561.8|4555.4|4552.6|3156
1606333500000|2020-11-25 19:45:00|4556.5|4553.7|4553|4550.2|4564.5|4561.7|4552.4|4549.6|1938
1606333800000|2020-11-25 19:50:00|4552.6|4549.8|4557.4|4554.6|4558|4555.2|4552.4|4549.6|947
1606334100000|2020-11-25 19:55:00|4557.5|4554.7|4564.5|4561.7|4564.5|4561.7|4555.7|4552.9|1227
1606334400000|2020-11-25 20:00:00|4564.4|4561.6|4563.6|4560.8|4564.5|4561.7|4560.4|4557.6|581
1606334700000|2020-11-25 20:05:00|4563.5|4560.7|4567.5|4564.7|4567.6|4564.8|4562.1|4559.3|648
1606335000000|2020-11-25 20:10:00|4567.4|4564.6|4571.4|4568.6|4574.4|4571.6|4567|4564.2|956
1606335300000|2020-11-25 20:15:00|4570.5|4567.7|4566.4|4563.6|4571.6|4568.8|4565.6|4562.8|264
1606335600000|2020-11-25 20:20:00|4566|4563.2|4570|4567.2|4571.4|4568.6|4565.6|4562.8|294
1606335900000|2020-11-25 20:25:00|4569.6|4566.8|4569.6|4566.8|4571.6|4568.8|4567.4|4564.6|498
1606336200000|2020-11-25 20:30:00|4569.5|4566.7|4569.5|4566.7|4570.6|4567.8|4568.4|4565.6|307
1606336500000|2020-11-25 20:35:00|4569.4|4566.6|4570.5|4567.7|4572.4|4569.6|4568.4|4565.6|371
1606336800000|2020-11-25 20:40:00|4570.4|4567.6|4574.5|4571.7|4574.6|4571.8|4570.4|4567.6|220
1606337100000|2020-11-25 20:45:00|4574.4|4571.6|4577.4|4574.6|4578.5|4575.7|4574.4|4571.6|432
1606337400000|2020-11-25 20:50:00|4577.5|4574.7|4582.4|4579.6|4582.6|4579.8|4577.4|4574.6|545
1606337700000|2020-11-25 20:55:00|4582.5|4579.7|4582.3|4579.5|4583.6|4580.8|4580.6|4577.8|1057
1606338000000|2020-11-25 21:00:00|4582.4|4579.6|4588.2|4585.4|4590.2|4587.4|4582.2|4579.4|615
1606338300000|2020-11-25 21:05:00|4587.4|4584.6|4588.3|4585.5|4591.9|4589.1|4585.2|4582.4|370
1606338600000|2020-11-25 21:10:00|4589.2|4586.4|4588.2|4585.4|4590.3|4587.5|4586.3|4583.5|233
1606338900000|2020-11-25 21:15:00|4588.3|4585.5|4586.2|4583.4|4588.3|4585.5|4585.2|4582.4|191
1606339200000|2020-11-25 21:20:00|4585.9|4583.1|4585.3|4582.5|4585.9|4583.1|4582.4|4579.6|307
1606339500000|2020-11-25 21:25:00|4585.2|4582.4|4590.3|4587.5|4591.3|4588.5|4584.2|4581.4|244
1606339800000|2020-11-25 21:30:00|4590.2|4587.4|4585.3|4582.5|4591.2|4588.4|4584.2|4581.4|294
1606340100000|2020-11-25 21:35:00|4585.4|4582.6|4586.4|4583.6|4587.4|4584.6|4584.3|4581.5|159
1606340400000|2020-11-25 21:40:00|4586.8|4584|4589.3|4586.5|4590.3|4587.5|4586.4|4583.6|138
1606340700000|2020-11-25 21:45:00|4589.4|4586.6|4595.2|4592.4|4597.2|4594.4|4589.3|4586.5|386
1606341000000|2020-11-25 21:50:00|4595.3|4592.5|4595.2|4592.4|4596.2|4593.4|4591.4|4588.6|489
1606341300000|2020-11-25 21:55:00|4595.3|4592.5|4592.8|4590|4596.3|4593.5|4591.3|4588.5|505
1606345200000|2020-11-25 23:00:00|4596.3|4593.5|4590.3|4587.5|4601.3|4595.9|4590|4587.2|255
1606345500000|2020-11-25 23:05:00|4589.3|4586.5|4587.3|4584.5|4589.3|4586.5|4584.3|4581.5|239
1606345800000|2020-11-25 23:10:00|4588.3|4585.5|4587.5|4584.7|4589.2|4586.4|4586.4|4583.6|50
1606346100000|2020-11-25 23:15:00|4587.4|4584.6|4587.4|4584.6|4587.9|4585.1|4586.4|4583.6|121
1606346400000|2020-11-25 23:20:00|4587.7|4584.9|4589.5|4586.7|4590|4587.2|4587.4|4584.6|60
1606346700000|2020-11-25 23:25:00|4588.7|4585.9|4587.5|4584.7|4588.7|4585.9|4587.5|4584.7|24
1606347000000|2020-11-25 23:30:00|4587.6|4584.8|4589.5|4586.7|4589.5|4586.7|4587.5|4584.7|27
1606347300000|2020-11-25 23:35:00|4590|4587.2|4588.4|4585.6|4591.4|4588.6|4588.4|4585.6|88
1606347600000|2020-11-25 23:40:00|4588|4585.2|4587.4|4584.6|4588.4|4585.6|4585.4|4582.6|51
1606347900000|2020-11-25 23:45:00|4586.6|4583.8|4586.4|4583.6|4587.4|4584.6|4586.2|4583.4|50
1606348200000|2020-11-25 23:50:00|4586.7|4583.9|4586.4|4583.6|4588.4|4585.6|4586.4|4583.6|51
1606348500000|2020-11-25 23:55:00|4586.9|4584.1|4586.4|4583.6|4587.4|4584.6|4586.4|4583.6|47
1606348800000|2020-11-26 00:00:00|4585.5|4582.7|4576.5|4573.7|4585.5|4582.7|4576.5|4573.7|430
1606349100000|2020-11-26 00:05:00|4577|4574.2|4580.4|4577.6|4581.4|4578.6|4574.4|4571.6|281
1606349400000|2020-11-26 00:10:00|4581.1|4578.3|4585.4|4582.6|4585.4|4582.6|4577.4|4574.6|316
1606349700000|2020-11-26 00:15:00|4586.5|4583.7|4590.4|4587.6|4590.5|4587.7|4583.4|4580.6|357
1606350000000|2020-11-26 00:20:00|4590.5|4587.7|4590.4|4587.6|4590.9|4588.1|4586.4|4583.6|121
1606350300000|2020-11-26 00:25:00|4591.4|4588.6|4590.4|4587.6|4591.5|4588.7|4588.4|4585.6|114
1606350600000|2020-11-26 00:30:00|4589.6|4586.8|4588.4|4585.6|4591.4|4588.6|4587.5|4584.7|91
1606350900000|2020-11-26 00:35:00|4587.6|4584.8|4586.4|4583.6|4588.4|4585.6|4586.4|4583.6|104
1606351200000|2020-11-26 00:40:00|4586.5|4583.7|4589.4|4586.6|4589.4|4586.6|4586.4|4583.6|102
1606351500000|2020-11-26 00:45:00|4588.4|4585.6|4585.4|4582.6|4589|4586.2|4584.4|4581.6|59
1606351800000|2020-11-26 00:50:00|4585.3|4582.5|4584.4|4581.6|4585.4|4582.6|4583.4|4580.6|69
1606352100000|2020-11-26 00:55:00|4584.5|4581.7|4584.4|4581.6|4585.4|4582.6|4584.4|4581.6|47
1606352400000|2020-11-26 01:00:00|4584|4581.2|4590.4|4587.6|4590.8|4588|4581.4|4578.6|493
1606352700000|2020-11-26 01:05:00|4590.8|4588|4590.9|4588.1|4593.4|4590.6|4590.4|4587.6|278
1606353000000|2020-11-26 01:10:00|4591.4|4588.6|4591.4|4588.6|4592.4|4589.6|4587.4|4584.6|152
1606353300000|2020-11-26 01:15:00|4591.3|4588.5|4591.4|4588.6|4593.4|4590.6|4590|4587.2|211
1606353600000|2020-11-26 01:20:00|4590.9|4588.1|4591.8|4589|4595.5|4592.7|4589.4|4586.6|247
1606353900000|2020-11-26 01:25:00|4592.3|4589.5|4592.5|4589.7|4594.4|4591.6|4591.4|4588.6|118
1606354200000|2020-11-26 01:30:00|4593.3|4590.5|4600.4|4597.6|4605.3|4602.5|4593.3|4590.5|790
1606354500000|2020-11-26 01:35:00|4600.3|4597.5|4606.4|4603.6|4609.8|4607|4597.4|4594.6|1016
1606354800000|2020-11-26 01:40:00|4606.3|4603.5|4604.4|4601.6|4610.3|4607.5|4603.4|4600.6|474
1606355100000|2020-11-26 01:45:00|4604.5|4601.7|4604.4|4601.6|4606.4|4603.6|4599.4|4596.6|296
1606355400000|2020-11-26 01:50:00|4605.2|4602.4|4606.4|4603.6|4613.3|4610.5|4596.5|4593.7|948
1606355700000|2020-11-26 01:55:00|4606.8|4604|4605.4|4602.6|4611.3|4608.5|4602.3|4599.5|559
1606356000000|2020-11-26 02:00:00|4604.9|4602.1|4602|4599.2|4608.4|4605.6|4601.4|4598.6|202
1606356300000|2020-11-26 02:05:00|4601.5|4598.7|4607.4|4604.6|4610.3|4607.5|4601.4|4598.6|201
1606356600000|2020-11-26 02:10:00|4608.2|4605.4|4604.4|4601.6|4610.4|4607.6|4604.4|4601.6|184
1606356900000|2020-11-26 02:15:00|4605.3|4602.5|4605.4|4602.6|4605.4|4602.6|4603.6|4600.8|127
1606357200000|2020-11-26 02:20:00|4605.1|4602.3|4600.6|4597.8|4605.1|4602.3|4600.6|4597.8|208
1606357500000|2020-11-26 02:25:00|4600.9|4598.1|4606.4|4603.6|4607.4|4604.6|4600.4|4597.6|175
1606357800000|2020-11-26 02:30:00|4606.1|4603.3|4611.4|4608.6|4613.3|4610.5|4605.9|4603.1|333
1606358100000|2020-11-26 02:35:00|4611.9|4609.1|4612.8|4610|4614.4|4611.6|4609.4|4606.6|359
1606358400000|2020-11-26 02:40:00|4612.9|4610.1|4611.3|4608.5|4613.8|4611|4608.3|4605.5|272
1606358700000|2020-11-26 02:45:00|4610.9|4608.1|4606.3|4603.5|4610.9|4608.1|4606.3|4603.5|97
1606359000000|2020-11-26 02:50:00|4605.4|4602.6|4606.3|4603.5|4608.3|4605.5|4605.3|4602.5|152
1606359300000|2020-11-26 02:55:00|4605.9|4603.1|4604.5|4601.7|4609.3|4606.5|4603.3|4600.5|138
1606359600000|2020-11-26 03:00:00|4605.2|4602.4|4609.5|4606.7|4610.2|4607.4|4603.3|4600.5|155
1606359900000|2020-11-26 03:05:00|4609.8|4607|4604.5|4601.7|4610.5|4607.7|4603.6|4600.8|220
1606360200000|2020-11-26 03:10:00|4605.5|4602.7|4601.5|4598.7|4606.3|4603.5|4601.3|4598.5|215
1606360500000|2020-11-26 03:15:00|4601.8|4599|4602.5|4599.7|4604.2|4601.4|4598.5|4595.7|274
1606360800000|2020-11-26 03:20:00|4601.6|4598.8|4598.5|4595.7|4602.5|4599.7|4597.5|4594.7|207
1606361100000|2020-11-26 03:25:00|4597.5|4594.7|4596.5|4593.7|4599.5|4596.7|4594.3|4591.5|355
1606361400000|2020-11-26 03:30:00|4595.7|4592.9|4593.5|4590.7|4596.5|4593.7|4593.3|4590.5|277
1606361700000|2020-11-26 03:35:00|4594|4591.2|4595.5|4592.7|4598.5|4595.7|4593.5|4590.7|265
1606362000000|2020-11-26 03:40:00|4596.3|4593.5|4594.5|4591.7|4597.3|4594.5|4593.3|4590.5|119
1606362300000|2020-11-26 03:45:00|4595.2|4592.4|4596.5|4593.7|4598.3|4595.5|4591.5|4588.7|467
1606362600000|2020-11-26 03:50:00|4596.1|4593.3|4595.4|4592.6|4596.5|4593.7|4594.5|4591.7|330
1606362900000|2020-11-26 03:55:00|4595.5|4592.7|4594.5|4591.7|4596.4|4593.6|4594.4|4591.6|105
1606363200000|2020-11-26 04:00:00|4594.9|4592.1|4598.5|4595.7|4600.2|4597.4|4594.4|4591.6|201
1606363500000|2020-11-26 04:05:00|4598.9|4596.1|4598.5|4595.7|4599.5|4596.7|4597.5|4594.7|41
1606363800000|2020-11-26 04:10:00|4598.4|4595.6|4596.5|4593.7|4598.5|4595.7|4596.5|4593.7|89
1606364100000|2020-11-26 04:15:00|4596.6|4593.8|4597.4|4594.6|4597.5|4594.7|4596.4|4593.6|79
1606364400000|2020-11-26 04:20:00|4597.5|4594.7|4596.5|4593.7|4597.5|4594.7|4596.5|4593.7|43
1606364700000|2020-11-26 04:25:00|4596.4|4593.6|4591.5|4588.7|4596.5|4593.7|4590.6|4587.8|222
1606365000000|2020-11-26 04:30:00|4591.4|4588.6|4590.5|4587.7|4593.5|4590.7|4590.4|4587.6|152
1606365300000|2020-11-26 04:35:00|4590.1|4587.3|4591.5|4588.7|4592.5|4589.7|4589|4586.2|172
1606365600000|2020-11-26 04:40:00|4592|4589.2|4593.5|4590.7|4594.5|4591.7|4591.5|4588.7|108
1606365900000|2020-11-26 04:45:00|4594.4|4591.6|4593.5|4590.7|4595.5|4592.7|4593.5|4590.7|69
1606366200000|2020-11-26 04:50:00|4594.5|4591.7|4595.5|4592.7|4595.5|4592.7|4593.5|4590.7|76
1606366500000|2020-11-26 04:55:00|4595.6|4592.8|4595.6|4592.8|4596.5|4593.7|4594.6|4591.8|158
1606366800000|2020-11-26 05:00:00|4595.5|4592.7|4597.5|4594.7|4597.5|4594.7|4595.5|4592.7|66
1606367100000|2020-11-26 05:05:00|4597.4|4594.6|4598.4|4595.6|4600.5|4597.7|4597.4|4594.6|260
1606367400000|2020-11-26 05:10:00|4598|4595.2|4597.5|4594.7|4599.6|4596.8|4596.8|4594|101
1606367700000|2020-11-26 05:15:00|4598.5|4595.7|4599.5|4596.7|4600.5|4597.7|4597.5|4594.7|189
1606368000000|2020-11-26 05:20:00|4599.8|4597|4601.5|4598.7|4601.5|4598.7|4598.5|4595.7|130
1606368300000|2020-11-26 05:25:00|4601.4|4598.6|4602.5|4599.7|4603.4|4600.6|4600.5|4597.7|207
1606368600000|2020-11-26 05:30:00|4602.4|4599.6|4601.5|4598.7|4604.5|4601.7|4600.5|4597.7|344
1606368900000|2020-11-26 05:35:00|4601.6|4598.8|4602.4|4599.6|4605.4|4602.6|4601.5|4598.7|219
1606369200000|2020-11-26 05:40:00|4602|4599.2|4599.9|4597.1|4602.3|4599.5|4599.4|4596.6|241
1606369500000|2020-11-26 05:45:00|4599.5|4596.7|4600.4|4597.6|4600.5|4597.7|4598.5|4595.7|152
1606369800000|2020-11-26 05:50:00|4599.7|4596.9|4598.5|4595.7|4600.7|4597.9|4594.4|4591.6|292
1606370100000|2020-11-26 05:55:00|4598.4|4595.6|4598.5|4595.7|4601.5|4598.7|4596.7|4593.9|202
1606370400000|2020-11-26 06:00:00|4598.4|4595.6|4597.2|4594.4|4598.5|4595.7|4594.4|4591.6|321
1606370700000|2020-11-26 06:05:00|4596.7|4593.9|4599.5|4596.7|4599.5|4596.7|4596.5|4593.7|123
1606371000000|2020-11-26 06:10:00|4599.7|4596.9|4597.7|4594.9|4600.7|4597.9|4597.5|4594.7|165
1606371300000|2020-11-26 06:15:00|4598|4595.2|4597.7|4594.9|4598.7|4595.9|4597.7|4594.9|95
1606371600000|2020-11-26 06:20:00|4597.5|4594.7|4600.4|4597.6|4600.7|4597.9|4596.8|4594|167
1606371900000|2020-11-26 06:25:00|4599.7|4596.9|4595.5|4592.7|4600.5|4597.7|4595.5|4592.7|232
1606372200000|2020-11-26 06:30:00|4595.4|4592.6|4586.7|4583.9|4595.4|4592.6|4585.9|4583.1|572
1606372500000|2020-11-26 06:35:00|4586.5|4583.7|4587.2|4584.4|4588.5|4585.7|4581.7|4578.9|702
1606372800000|2020-11-26 06:40:00|4587.5|4584.7|4580.2|4577.4|4587.7|4584.9|4578.7|4575.9|625
1606373100000|2020-11-26 06:45:00|4580.5|4577.7|4579.3|4576.5|4580.7|4577.9|4578.6|4575.8|404
1606373400000|2020-11-26 06:50:00|4579.6|4576.8|4581.6|4578.8|4582.7|4579.9|4578.7|4575.9|395
1606373700000|2020-11-26 06:55:00|4581.7|4578.9|4584.6|4581.8|4586.7|4583.9|4580.7|4577.9|510
1606374000000|2020-11-26 07:00:00|4584.7|4581.9|4571.6|4568.8|4584.7|4581.9|4571.6|4568.8|924
1606374300000|2020-11-26 07:05:00|4571.7|4568.9|4568.6|4565.8|4572.6|4569.8|4562.8|4560|1108
1606374600000|2020-11-26 07:10:00|4568.7|4565.9|4571.6|4568.8|4573.7|4570.9|4568.7|4565.9|458
1606374900000|2020-11-26 07:15:00|4571.4|4568.6|4572.7|4569.9|4573.6|4570.8|4568.7|4565.9|359
1606375200000|2020-11-26 07:20:00|4572.6|4569.8|4570.7|4567.9|4573.6|4570.8|4570.6|4567.8|180
1606375500000|2020-11-26 07:25:00|4571.4|4568.6|4572.6|4569.8|4573.4|4570.6|4570.7|4567.9|154
1606375800000|2020-11-26 07:30:00|4571.2|4568.4|4569.6|4566.8|4571.7|4568.9|4567.6|4564.8|391
1606376100000|2020-11-26 07:35:00|4570.6|4567.8|4571.6|4568.8|4572.7|4569.9|4568.6|4565.8|423
1606376400000|2020-11-26 07:40:00|4571.4|4568.6|4569.6|4566.8|4571.4|4568.6|4566.4|4563.6|492
1606376700000|2020-11-26 07:45:00|4570.6|4567.8|4563.6|4560.8|4574.7|4571.9|4560.6|4557.8|894
1606377000000|2020-11-26 07:50:00|4564.5|4561.7|4560.6|4557.8|4566.7|4563.9|4559.6|4556.8|745
1606377300000|2020-11-26 07:55:00|4560.7|4557.9|4550.5|4547.7|4563.5|4560.7|4550.5|4547.7|975
1606377600000|2020-11-26 08:00:00|4551.5|4548.7|4543.6|4540.8|4556.6|4553.8|4542.7|4539.9|1572
1606377900000|2020-11-26 08:05:00|4543.2|4540.4|4546.6|4543.8|4546.7|4543.9|4539.7|4536.9|1025
1606378200000|2020-11-26 08:10:00|4546.7|4543.9|4540.6|4537.8|4551.6|4548.8|4539.7|4536.9|1117
1606378500000|2020-11-26 08:15:00|4540.5|4537.7|4536.6|4533.8|4542.6|4539.8|4532.7|4527.6|1468
1606378800000|2020-11-26 08:20:00|4535.7|4532.9|4521.6|4518.8|4536.6|4533.8|4521.5|4518.7|1537
1606379100000|2020-11-26 08:25:00|4522.1|4519.3|4505.5|4502.7|4524.5|4521.7|4500.6|4497.8|3403
1606379400000|2020-11-26 08:30:00|4505.6|4502.8|4486.5|4483.7|4512.5|4509.7|4484.7|4481.9|2603
1606379700000|2020-11-26 08:35:00|4486.6|4483.8|4497.9|4495.1|4498.6|4495.8|4486.6|4483.8|1650
1606380000000|2020-11-26 08:40:00|4497.7|4494.9|4512.7|4509.9|4514.7|4511.9|4495.9|4493.1|1517
1606380300000|2020-11-26 08:45:00|4513.5|4510.7|4511.6|4508.8|4518.6|4515.8|4507.7|4504.9|1585
1606380600000|2020-11-26 08:50:00|4511.2|4508.4|4513.9|4511.1|4515.6|4512.8|4505.9|4503.1|901
1606380900000|2020-11-26 08:55:00|4513.7|4510.9|4495.9|4493.1|4513.7|4510.9|4495.7|4492.9|993
1606381200000|2020-11-26 09:00:00|4496.7|4493.9|4502.9|4500.1|4503|4500.2|4481|4478.2|2628
1606381500000|2020-11-26 09:05:00|4502|4499.2|4502.9|4500.1|4505.5|4502.7|4499.9|4497.1|620
1606381800000|2020-11-26 09:10:00|4503|4500.2|4510.9|4508.1|4511|4508.2|4501.9|4499.1|860
1606382100000|2020-11-26 09:15:00|4511|4508.2|4501|4498.2|4514.9|4512.1|4500.9|4498.1|869
1606382400000|2020-11-26 09:20:00|4500.9|4498.1|4502.5|4499.7|4506.9|4504.1|4500.9|4498.1|413
1606382700000|2020-11-26 09:25:00|4502|4499.2|4501.9|4499.1|4504.4|4501.6|4499.9|4497.1|333
1606383000000|2020-11-26 09:30:00|4502|4499.2|4498.9|4496.1|4509.8|4507|4498.9|4496.1|550
1606383300000|2020-11-26 09:35:00|4499|4496.2|4501.9|4499.1|4503|4500.2|4498.9|4496.1|255
1606383600000|2020-11-26 09:40:00|4502.6|4499.8|4494.9|4492.1|4506|4503.2|4494.9|4492.1|459
1606383900000|2020-11-26 09:45:00|4495|4492.2|4506.9|4504.1|4507.9|4505.1|4494.9|4492.1|789
1606384200000|2020-11-26 09:50:00|4506.8|4504|4508.9|4506.1|4512|4509.2|4506|4503.2|550
1606384500000|2020-11-26 09:55:00|4509.6|4506.8|4510|4507.2|4511.9|4509.1|4506.9|4504.1|364
1606384800000|2020-11-26 10:00:00|4510.9|4508.1|4516.4|4513.6|4516.8|4514|4510|4507.2|680
1606385100000|2020-11-26 10:05:00|4516|4513.2|4515|4512.2|4516.8|4514|4512|4509.2|362
1606385400000|2020-11-26 10:10:00|4515.8|4513|4504.9|4502.1|4516.8|4514|4504|4501.2|544
1606385700000|2020-11-26 10:15:00|4505|4502.2|4516.9|4514.1|4517|4514.2|4505|4502.2|416
1606386000000|2020-11-26 10:20:00|4517|4514.2|4516|4513.2|4517|4514.2|4510.9|4508.1|307
1606386300000|2020-11-26 10:25:00|4515.9|4513.1|4515.9|4513.1|4518|4515.2|4512|4509.2|444
1606386600000|2020-11-26 10:30:00|4515.5|4512.7|4518|4515.2|4519|4516.2|4513.9|4511.1|410
1606386900000|2020-11-26 10:35:00|4516.9|4514.1|4515|4512.2|4517.9|4515.1|4512|4509.2|237
1606387200000|2020-11-26 10:40:00|4515.9|4513.1|4514|4511.2|4518.9|4516.1|4512|4509.2|325
1606387500000|2020-11-26 10:45:00|4514.2|4511.4|4521|4518.2|4524.8|4522|4514|4511.2|659
1606387800000|2020-11-26 10:50:00|4521.8|4519|4520|4517.2|4522|4519.2|4516.9|4514.1|302
1606388100000|2020-11-26 10:55:00|4520.8|4518|4528|4525.2|4532|4529.2|4520|4517.2|882
1606388400000|2020-11-26 11:00:00|4527.9|4525.1|4529.1|4526.3|4529.1|4526.3|4525.1|4522.3|664
1606388700000|2020-11-26 11:05:00|4530.1|4527.3|4525.1|4522.3|4530.9|4528.1|4525.1|4522.3|377
1606389000000|2020-11-26 11:10:00|4525.6|4522.8|4528.1|4525.3|4530.1|4527.3|4525.1|4522.3|331
1606389300000|2020-11-26 11:15:00|4528.4|4525.6|4531.1|4528.3|4533.1|4530.3|4526.9|4524.1|413
1606389600000|2020-11-26 11:20:00|4530.9|4528.1|4532.1|4529.3|4532.9|4530.1|4529.1|4526.3|278
1606389900000|2020-11-26 11:25:00|4531.9|4529.1|4535.1|4532.3|4538.9|4536.1|4531.9|4529.1|759
1606390200000|2020-11-26 11:30:00|4534.3|4531.5|4534.9|4532.1|4537.1|4534.3|4531.9|4529.1|393
1606390500000|2020-11-26 11:35:00|4534.1|4531.3|4535.6|4532.8|4537.1|4534.3|4533.9|4531.1|382
1606390800000|2020-11-26 11:40:00|4535.9|4533.1|4532.9|4530.1|4535.9|4533.1|4528.1|4525.3|496
1606391100000|2020-11-26 11:45:00|4533.1|4530.3|4542.9|4540.1|4543.1|4540.3|4533.1|4530.3|607
1606391400000|2020-11-26 11:50:00|4543.1|4540.3|4541.1|4538.3|4544.9|4542.1|4537.9|4535.1|388
1606391700000|2020-11-26 11:55:00|4540.9|4538.1|4535.1|4532.3|4542.9|4540.1|4532.9|4530.1|466
1606392000000|2020-11-26 12:00:00|4534.9|4532.1|4531|4528.2|4535.8|4533|4530.1|4527.3|444
1606392300000|2020-11-26 12:05:00|4532|4529.2|4535|4532.2|4535.8|4533|4530.1|4527.3|687
1606392600000|2020-11-26 12:10:00|4535.1|4532.3|4532|4529.2|4536.1|4533.3|4530.1|4527.3|388
1606392900000|2020-11-26 12:15:00|4531.6|4528.8|4526|4523.2|4532.1|4529.3|4524.3|4521.5|597
1606393200000|2020-11-26 12:20:00|4526.1|4523.3|4519|4516.2|4526.8|4524|4513|4510.2|1087
1606393500000|2020-11-26 12:25:00|4518.8|4516|4514.8|4512|4520.1|4517.3|4504|4501.2|997
1606393800000|2020-11-26 12:30:00|4515|4512.2|4515|4512.2|4520.8|4518|4514|4511.2|746
1606394100000|2020-11-26 12:35:00|4515.1|4512.3|4517|4514.2|4517.8|4515|4511|4508.2|385
1606394400000|2020-11-26 12:40:00|4516.5|4513.7|4516|4513.2|4518.8|4516|4508.8|4506|574
1606394700000|2020-11-26 12:45:00|4516.3|4513.5|4516.3|4513.5|4520|4517.2|4513.8|4511|418
1606395000000|2020-11-26 12:50:00|4516.5|4513.7|4509|4506.2|4518|4515.2|4509|4506.2|572
1606395300000|2020-11-26 12:55:00|4508.2|4505.4|4502|4499.2|4508.2|4505.4|4501.1|4498.3|1155
1606395600000|2020-11-26 13:00:00|4503|4500.2|4509.8|4507|4510.8|4508|4500|4497.2|1358
1606395900000|2020-11-26 13:05:00|4510|4507.2|4504.4|4501.6|4510|4507.2|4501.8|4499|718
1606396200000|2020-11-26 13:10:00|4504|4501.2|4501.9|4499.1|4504.9|4502.1|4494.9|4492.1|1091
1606396500000|2020-11-26 13:15:00|4502|4499.2|4499|4496.2|4503.9|4501.1|4497.9|4495.1|756
1606396800000|2020-11-26 13:20:00|4499.5|4496.7|4508.9|4506.1|4509.9|4507.1|4496.9|4494.1|1296
1606397100000|2020-11-26 13:25:00|4508.1|4505.3|4520.7|4517.9|4521.9|4519.1|4508|4505.2|1765
1606397400000|2020-11-26 13:30:00|4520.9|4518.1|4523.9|4521.1|4524.9|4522.1|4520.7|4517.9|1038
1606397700000|2020-11-26 13:35:00|4524.6|4521.8|4528.6|4525.8|4529.9|4527.1|4523.9|4521.1|819
1606398000000|2020-11-26 13:40:00|4528.7|4525.9|4531.6|4528.8|4532.6|4529.8|4525.7|4522.9|705
1606398300000|2020-11-26 13:45:00|4531.7|4528.9|4532.7|4529.9|4535.6|4532.8|4528.9|4526.1|814
1606398600000|2020-11-26 13:50:00|4532.6|4529.8|4533.6|4530.8|4533.7|4530.9|4530.2|4527.4|485
1606398900000|2020-11-26 13:55:00|4534.6|4531.8|4534.7|4531.9|4537.6|4534.8|4531.6|4528.8|667
1606399200000|2020-11-26 14:00:00|4534.9|4532.1|4535.7|4532.9|4536.7|4533.9|4531.9|4529.1|641
1606399500000|2020-11-26 14:05:00|4535|4532.2|4534.7|4531.9|4536.7|4533.9|4528.2|4525.4|1066
1606399800000|2020-11-26 14:10:00|4534.6|4531.8|4532.7|4529.9|4534.7|4531.9|4529.7|4526.9|537
1606400100000|2020-11-26 14:15:00|4532.6|4529.8|4540.9|4538.1|4543.6|4540.8|4531.9|4529.1|1196
1606400400000|2020-11-26 14:20:00|4541.3|4538.5|4538.9|4536.1|4542.9|4540.1|4537.9|4535.1|619
1606400700000|2020-11-26 14:25:00|4539.3|4536.5|4540.8|4538|4542.6|4539.8|4537.6|4534.8|561
1606401000000|2020-11-26 14:30:00|4541.3|4538.5|4538.8|4536|4542.6|4539.8|4537.9|4535.1|560
1606401300000|2020-11-26 14:35:00|4538.9|4536.1|4530.9|4528.1|4538.9|4536.1|4527.2|4524.4|1516
1606401600000|2020-11-26 14:40:00|4530.8|4528|4527.9|4525.1|4534.6|4531.8|4524.5|4521.7|1129
1606401900000|2020-11-26 14:45:00|4528.6|4525.8|4535.9|4533.1|4535.9|4533.1|4528|4525.2|625
1606402200000|2020-11-26 14:50:00|4535.8|4533|4539.3|4536.5|4540.9|4538.1|4535.6|4532.8|678
1606402500000|2020-11-26 14:55:00|4539.6|4536.8|4535.9|4533.1|4539.9|4537.1|4534.6|4531.8|439
1606402800000|2020-11-26 15:00:00|4536.8|4534|4536.8|4534|4538.6|4535.8|4526.9|4524.1|1382
1606403100000|2020-11-26 15:05:00|4536.6|4533.8|4536.3|4533.5|4537.8|4535|4533.9|4531.1|625
1606403400000|2020-11-26 15:10:00|4535.9|4533.1|4535.9|4533.1|4538.8|4536|4533.9|4531.1|365
1606403700000|2020-11-26 15:15:00|4536.6|4533.8|4531.9|4529.1|4537.9|4535.1|4530.9|4528.1|537
1606404000000|2020-11-26 15:20:00|4532.8|4530|4525.3|4522.5|4534.9|4532.1|4521.8|4519|1188
1606404300000|2020-11-26 15:25:00|4524.9|4522.1|4521.2|4518.4|4525.9|4523.1|4519.9|4517.1|1091
1606404600000|2020-11-26 15:30:00|4521|4518.2|4518.9|4516.1|4523|4520.2|4512.9|4510.1|1192
1606404900000|2020-11-26 15:35:00|4518.2|4515.4|4523.1|4520.3|4524.1|4521.3|4516|4513.2|847
1606405200000|2020-11-26 15:40:00|4522.9|4520.1|4518.6|4515.8|4523.8|4521|4518.2|4515.4|1039
1606405500000|2020-11-26 15:45:00|4518.9|4516.1|4518.1|4515.3|4522.9|4520.1|4517.9|4515.1|1860
1606405800000|2020-11-26 15:50:00|4517.9|4515.1|4509.9|4507.1|4517.9|4515.1|4508.9|4506.1|1675
1606406100000|2020-11-26 15:55:00|4510.1|4507.3|4506.9|4504.1|4512.2|4509.4|4504.2|4501.4|1028
1606406400000|2020-11-26 16:00:00|4507.1|4504.3|4508.2|4505.4|4515.6|4512.8|4505.9|4503.1|1804
1606406700000|2020-11-26 16:05:00|4508.9|4506.1|4495.1|4492.3|4508.9|4506.1|4494.1|4491.3|1832
1606407000000|2020-11-26 16:10:00|4494.9|4492.1|4502.1|4499.3|4502.9|4500.1|4491.1|4488.3|1877
1606407300000|2020-11-26 16:15:00|4501.9|4499.1|4502.2|4499.4|4512.2|4509.4|4500.2|4497.4|1996
1606407600000|2020-11-26 16:20:00|4502.6|4499.8|4500.6|4497.8|4507.1|4504.3|4498.1|4495.3|1295
1606407900000|2020-11-26 16:25:00|4500.2|4497.4|4502.9|4500.1|4507.9|4505.1|4497.9|4495.1|1850
1606408200000|2020-11-26 16:30:00|4503.9|4501.1|4508.1|4505.3|4510.2|4507.4|4501.1|4498.3|1128
1606408500000|2020-11-26 16:35:00|4507.9|4505.1|4502.9|4500.1|4509.9|4507.1|4496.9|4494.1|1657
1606408800000|2020-11-26 16:40:00|4503.9|4501.1|4497.1|4494.3|4504.4|4501.6|4492.2|4489.4|1976
1606409100000|2020-11-26 16:45:00|4497.2|4494.4|4508.2|4505.4|4508.2|4505.4|4494.2|4491.4|1550
1606409400000|2020-11-26 16:50:00|4508.8|4506|4514.2|4511.4|4522.2|4519.4|4508.8|4506|1699
1606409700000|2020-11-26 16:55:00|4515.1|4512.3|4511.4|4508.6|4515.2|4512.4|4509.4|4506.6|820
1606410000000|2020-11-26 17:00:00|4511.5|4508.7|4511.5|4508.7|4517.2|4514.4|4510.4|4507.6|627
1606410300000|2020-11-26 17:05:00|4512.4|4509.6|4506.4|4503.6|4512.4|4509.6|4503.5|4500.7|459
1606410600000|2020-11-26 17:10:00|4506.5|4503.7|4501.5|4498.7|4507.5|4504.7|4499.5|4496.7|570
1606410900000|2020-11-26 17:15:00|4502.4|4499.6|4499.5|4496.7|4502.5|4499.7|4497.5|4494.7|612
1606411200000|2020-11-26 17:20:00|4498.6|4495.8|4492.5|4489.7|4500.4|4497.6|4492.5|4489.7|444
1606411500000|2020-11-26 17:25:00|4493.2|4490.4|4483.5|4480.7|4497.5|4494.7|4480.2|4477.4|1011
1606411800000|2020-11-26 17:30:00|4483.4|4480.6|4495.4|4492.6|4496.4|4493.6|4483.4|4480.6|579
1606412100000|2020-11-26 17:35:00|4495.5|4492.7|4491.5|4488.7|4495.5|4492.7|4488.5|4485.7|242
1606412400000|2020-11-26 17:40:00|4491.9|4489.1|4490.1|4487.3|4494.5|4491.7|4488.6|4485.8|552
1606412700000|2020-11-26 17:45:00|4490.5|4487.7|4489.6|4486.8|4493.8|4491|4487.6|4484.8|488
1606413000000|2020-11-26 17:50:00|4489.5|4486.7|4494.5|4491.7|4496.5|4493.7|4487.6|4484.8|480
1606413300000|2020-11-26 17:55:00|4494|4491.2|4506.7|4503.9|4506.7|4503.9|4487.5|4484.7|823
1606413600000|2020-11-26 18:00:00|4506.5|4503.7|4506.8|4504|4506.8|4504|4506.2|4503.4|0
1606431600000|2020-11-26 23:00:00|4494.3|4491.5|4496.8|4494|4502.8|4500|4493.8|4491|529
1606431900000|2020-11-26 23:05:00|4496.9|4494.1|4494.8|4492|4497.8|4495|4492.8|4490|230
1606432200000|2020-11-26 23:10:00|4495.9|4493.1|4499.5|4496.7|4501.4|4498.4|4495.9|4493.1|112
1606432500000|2020-11-26 23:15:00|4499.1|4496.3|4499.5|4496.7|4502|4499.2|4498.8|4496|109
1606432800000|2020-11-26 23:20:00|4499.8|4497|4498.5|4495.7|4501.7|4498.9|4497.7|4494.9|60
1606433100000|2020-11-26 23:25:00|4498.8|4496|4499.8|4497|4501.4|4498.4|4498.8|4496|39
1606433400000|2020-11-26 23:30:00|4500.2|4497.4|4500.8|4498|4501.8|4499|4499.8|4497|54
1606433700000|2020-11-26 23:35:00|4501.2|4498.4|4501|4498.2|4501.8|4499|4497.8|4495|87
1606434000000|2020-11-26 23:40:00|4500.1|4497.3|4498.8|4496|4500.1|4497.3|4496.1|4493.3|135
1606434300000|2020-11-26 23:45:00|4500.8|4498|4501.8|4499|4502.8|4500|4499.8|4497|238
1606434600000|2020-11-26 23:50:00|4502.2|4499.4|4501.8|4499|4502.7|4499.9|4499.8|4497|78
1606434900000|2020-11-26 23:55:00|4502|4499.2|4504.8|4502|4505|4502.2|4501.8|4499|118
1606435200000|2020-11-27 00:00:00|4505|4502.2|4503.8|4501|4505.8|4503|4499.8|4497|177
1606435500000|2020-11-27 00:05:00|4504.2|4501.4|4503.2|4500.4|4505.8|4503|4501.8|4499|143
1606435800000|2020-11-27 00:10:00|4502.8|4500|4504.8|4502|4505.8|4503|4501.8|4499|117
1606436100000|2020-11-27 00:15:00|4505|4502.2|4505|4502.2|4506.8|4504|4505|4502.2|136
1606436400000|2020-11-27 00:20:00|4507.2|4504.4|4507.8|4505|4508.8|4506|4505.8|4503|164
1606436700000|2020-11-27 00:25:00|4507.9|4505.1|4509.9|4507.1|4509.9|4507.1|4507.9|4505.1|81
1606437000000|2020-11-27 00:30:00|4510.9|4508.1|4508|4505.2|4510.9|4508.1|4506.9|4504.1|129
1606437300000|2020-11-27 00:35:00|4507|4504.2|4511|4508.2|4511|4508.2|4507|4504.2|93
1606437600000|2020-11-27 00:40:00|4510.9|4508.1|4510|4507.2|4510.9|4508.1|4508.9|4506.1|62
1606437900000|2020-11-27 00:45:00|4509.9|4507.1|4507|4504.2|4510|4507.2|4507|4504.2|71
1606438200000|2020-11-27 00:50:00|4507.4|4504.6|4506.9|4504.1|4507.9|4505.1|4506.9|4504.1|62
1606438500000|2020-11-27 00:55:00|4507|4504.2|4508.4|4505.6|4508.9|4506.1|4507|4504.2|54
1606438800000|2020-11-27 01:00:00|4508|4505.2|4513.9|4511.1|4518|4515.2|4501.9|4499.1|857
1606439100000|2020-11-27 01:05:00|4514|4511.2|4500.9|4498.1|4515.5|4512.7|4500.9|4498.1|434
1606439400000|2020-11-27 01:10:00|4500.5|4497.7|4503.9|4501.1|4504.9|4502.1|4496|4493.2|460
1606439700000|2020-11-27 01:15:00|4504.4|4501.6|4508.9|4506.1|4508.9|4506.1|4503|4500.2|319
1606440000000|2020-11-27 01:20:00|4508.7|4505.9|4507|4504.2|4510.9|4508.1|4504.9|4502.1|399
1606440300000|2020-11-27 01:25:00|4506.9|4504.1|4511.5|4508.7|4512|4509.2|4505|4502.2|245
1606440600000|2020-11-27 01:30:00|4511|4508.2|4510|4507.2|4515.6|4512.8|4510|4507.2|359
1606440900000|2020-11-27 01:35:00|4509.9|4507.1|4509.9|4507.1|4511|4508.2|4507.9|4505.1|91
1606441200000|2020-11-27 01:40:00|4509.7|4506.9|4512.9|4510.1|4513|4510.2|4507|4504.2|146
1606441500000|2020-11-27 01:45:00|4513|4510.2|4517.9|4515.1|4519.8|4517|4512.9|4510.1|458
1606441800000|2020-11-27 01:50:00|4517.5|4514.7|4514.9|4512.1|4517.9|4515.1|4513.9|4511.1|145
1606442100000|2020-11-27 01:55:00|4514.8|4512|4514.3|4511.5|4515.8|4513|4511.8|4509|118
1606442400000|2020-11-27 02:00:00|4513.9|4511.1|4509.9|4507.1|4514.9|4512.1|4509.9|4507.1|144
1606442700000|2020-11-27 02:05:00|4510.3|4507.5|4508.9|4506.1|4513.3|4510.5|4507.8|4505|182
1606443000000|2020-11-27 02:10:00|4508.8|4506|4511.4|4508.6|4511.8|4509|4506.8|4504|119
1606443300000|2020-11-27 02:15:00|4511|4508.2|4513.8|4511|4514.9|4512.1|4510.2|4507.4|164
1606443600000|2020-11-27 02:20:00|4513.9|4511.1|4514.9|4512.1|4514.9|4512.1|4510.9|4508.1|109
1606443900000|2020-11-27 02:25:00|4515.3|4512.5|4513.9|4511.1|4517.1|4514.3|4513.9|4511.1|155
1606444200000|2020-11-27 02:30:00|4513.6|4510.8|4513.9|4511.1|4513.9|4511.1|4512.9|4510.1|81
1606444500000|2020-11-27 02:35:00|4512.9|4510.1|4514.9|4512.1|4516.9|4514.1|4512.9|4510.1|109
1606444800000|2020-11-27 02:40:00|4514.3|4511.5|4506.9|4504.1|4514.4|4511.6|4505.8|4503|188
1606445100000|2020-11-27 02:45:00|4506.8|4504|4510.9|4508.1|4511.9|4509.1|4505.8|4503|137
1606445400000|2020-11-27 02:50:00|4511.4|4508.6|4509.9|4507.1|4512.9|4510.1|4509.8|4507|97
1606445700000|2020-11-27 02:55:00|4510.8|4508|4513.9|4511.1|4516.6|4513.8|4509.9|4507.1|133
1606446000000|2020-11-27 03:00:00|4513.6|4510.8|4511.1|4508.3|4513.6|4510.8|4510.1|4507.3|131
1606446300000|2020-11-27 03:05:00|4510.9|4508.1|4510.9|4508.1|4511.4|4508.6|4509.6|4506.8|58
1606446600000|2020-11-27 03:10:00|4510.8|4508|4510.1|4507.3|4512.1|4509.3|4509.9|4507.1|51
1606446900000|2020-11-27 03:15:00|4509.9|4507.1|4507.1|4504.3|4509.9|4507.1|4506.1|4503.3|144
1606447200000|2020-11-27 03:20:00|4506.6|4503.8|4509.9|4507.1|4509.9|4507.1|4505.9|4503.1|138
1606447500000|2020-11-27 03:25:00|4510.1|4507.3|4511.1|4508.3|4512.9|4510.1|4509.9|4507.1|74
1606447800000|2020-11-27 03:30:00|4511.2|4508.4|4508.4|4505.6|4511.6|4508.8|4507.8|4505|111
1606448100000|2020-11-27 03:35:00|4508.1|4505.3|4503.9|4501.1|4508.9|4506.1|4503.6|4500.8|289
1606448400000|2020-11-27 03:40:00|4504.9|4502.1|4505.1|4502.3|4507.1|4504.3|4504|4501.2|128
1606448700000|2020-11-27 03:45:00|4505.6|4502.8|4507|4504.2|4507|4504.2|4505.1|4502.3|46
1606449000000|2020-11-27 03:50:00|4507.1|4504.3|4506|4503.2|4507.1|4504.3|4505.1|4502.3|51
1606449300000|2020-11-27 03:55:00|4506.1|4503.3|4504.5|4501.7|4506.6|4503.8|4502|4499.2|145
1606449600000|2020-11-27 04:00:00|4504|4501.2|4506.1|4503.3|4507.1|4504.3|4504|4501.2|70
1606449900000|2020-11-27 04:05:00|4506|4503.2|4509|4506.2|4510|4507.2|4505|4502.2|144
1606450200000|2020-11-27 04:10:00|4508.6|4505.8|4509|4506.2|4509|4506.2|4507|4504.2|64
1606450500000|2020-11-27 04:15:00|4508.6|4505.8|4506|4503.2|4508.6|4505.8|4505|4502.2|62
1606450800000|2020-11-27 04:20:00|4505.8|4503|4503|4500.2|4506|4503.2|4502.1|4499.3|112
1606451100000|2020-11-27 04:25:00|4503.1|4500.3|4500.1|4497.3|4504|4501.2|4500.1|4497.3|166
1606451400000|2020-11-27 04:30:00|4500|4497.2|4501.1|4498.3|4502|4499.2|4500|4497.2|93
1606451700000|2020-11-27 04:35:00|4502|4499.2|4502.1|4499.3|4503.1|4500.3|4502|4499.2|48
1606452000000|2020-11-27 04:40:00|4502|4499.2|4501.1|4498.3|4503|4500.2|4501|4498.2|88
1606452300000|2020-11-27 04:45:00|4501|4498.2|4503.8|4501|4505|4502.2|4501|4498.2|149
1606452600000|2020-11-27 04:50:00|4504|4501.2|4504|4501.2|4504.8|4502|4503|4500.2|53
1606452900000|2020-11-27 04:55:00|4503|4500.2|4505|4502.2|4505|4502.2|4503|4500.2|92
1606453200000|2020-11-27 05:00:00|4504.8|4502|4502.4|4499.6|4505|4502.2|4501|4498.2|144
1606453500000|2020-11-27 05:05:00|4502.7|4499.9|4498|4495.2|4503|4500.2|4497.9|4495.1|131
1606453800000|2020-11-27 05:10:00|4498.4|4495.6|4492|4489.2|4499|4496.2|4491|4488.2|520
1606454100000|2020-11-27 05:15:00|4492.1|4489.3|4490|4487.2|4493.1|4490.3|4489.1|4486.3|328
1606454400000|2020-11-27 05:20:00|4489.9|4487.1|4492|4489.2|4493|4490.2|4489.1|4486.3|208
1606454700000|2020-11-27 05:25:00|4491.6|4488.8|4493|4490.2|4493|4490.2|4491|4488.2|74
1606455000000|2020-11-27 05:30:00|4493.5|4490.7|4489|4486.2|4495.9|4493.1|4488|4485.2|351
1606455300000|2020-11-27 05:35:00|4488.9|4486.1|4495|4492.2|4495|4492.2|4488.9|4486.1|221
1606455600000|2020-11-27 05:40:00|4494.9|4492.1|4493.7|4490.9|4494.9|4492.1|4492.7|4489.9|128
1606455900000|2020-11-27 05:45:00|4493.9|4491.1|4493.9|4491.1|4495|4492.2|4491.4|4488.6|114
1606456200000|2020-11-27 05:50:00|4493.7|4490.9|4489.9|4487.1|4493.9|4491.1|4488.9|4486.1|239
1606456500000|2020-11-27 05:55:00|4490.7|4487.9|4493.7|4490.9|4494.9|4492.1|4489.9|4487.1|176
1606456800000|2020-11-27 06:00:00|4493.9|4491.1|4489.9|4487.1|4495.7|4492.9|4489|4486.2|227
1606457100000|2020-11-27 06:05:00|4489.7|4486.9|4499.6|4496.8|4500.2|4497.4|4487.2|4484.4|580
1606457400000|2020-11-27 06:10:00|4499.9|4497.1|4504.2|4501.4|4507.2|4504.4|4497.7|4494.9|762
1606457700000|2020-11-27 06:15:00|4503.9|4501.1|4502.7|4499.9|4503.9|4501.1|4500.7|4497.9|295
1606458000000|2020-11-27 06:20:00|4502.4|4499.6|4508.7|4505.9|4510.2|4507.4|4499.7|4496.9|358
1606458300000|2020-11-27 06:25:00|4507.9|4505.1|4503.8|4501|4508.8|4506|4502.9|4500.1|221
1606458600000|2020-11-27 06:30:00|4503.9|4501.1|4510.8|4508|4511.6|4508.8|4503.9|4501.1|314
1606458900000|2020-11-27 06:35:00|4511.5|4508.7|4509.8|4507|4511.6|4508.8|4507.8|4505|139
1606459200000|2020-11-27 06:40:00|4509.9|4507.1|4508.9|4506.1|4511.9|4509.1|4508.4|4505.6|177
1606459500000|2020-11-27 06:45:00|4509.6|4506.8|4507.9|4505.1|4512.6|4509.8|4507.8|4505|165
1606459800000|2020-11-27 06:50:00|4507.8|4505|4508.2|4505.4|4510.9|4508.1|4506.8|4504|341
1606460100000|2020-11-27 06:55:00|4508.9|4506.1|4501.1|4498.3|4509|4506.2|4500.2|4497.4|333
1606460400000|2020-11-27 07:00:00|4501.2|4498.4|4502.9|4500.1|4505.6|4502.8|4500.2|4497.4|366
1606460700000|2020-11-27 07:05:00|4502.2|4499.4|4501.7|4498.9|4506.9|4504.1|4501.1|4498.3|596
1606461000000|2020-11-27 07:10:00|4501.3|4498.5|4498.2|4495.4|4503.1|4500.3|4496.1|4493.3|525
1606461300000|2020-11-27 07:15:00|4498.3|4495.5|4499.1|4496.3|4502.1|4499.3|4498.1|4495.3|183
1606461600000|2020-11-27 07:20:00|4499.2|4496.4|4495.2|4492.4|4501.1|4498.3|4494.2|4491.4|251
1606461900000|2020-11-27 07:25:00|4495.1|4492.3|4494.1|4491.3|4497.9|4495.1|4494.1|4491.3|207
1606462200000|2020-11-27 07:30:00|4494.2|4491.4|4487.6|4484.8|4495.2|4492.4|4485.9|4483.1|939
1606462500000|2020-11-27 07:35:00|4487.4|4484.6|4492.1|4489.3|4492.1|4489.3|4487.4|4484.6|308
1606462800000|2020-11-27 07:40:00|4493.1|4490.3|4486.9|4484.1|4493.1|4490.3|4483.9|4481.1|668
1606463100000|2020-11-27 07:45:00|4487.1|4484.3|4490.1|4487.3|4492.6|4489.8|4485.9|4483.1|618
1606463400000|2020-11-27 07:50:00|4489.9|4487.1|4478.1|4475.3|4490.1|4487.3|4468.4|4465.6|2409
1606463700000|2020-11-27 07:55:00|4478.4|4475.6|4474.1|4471.3|4479.9|4477.1|4474.1|4471.3|564
1606464000000|2020-11-27 08:00:00|4474.9|4472.1|4468.2|4465.4|4477.2|4474.4|4466.1|4463.3|1664
1606464300000|2020-11-27 08:05:00|4468.1|4465.3|4469.1|4466.3|4472.1|4469.3|4463.1|4460.3|1055
1606464600000|2020-11-27 08:10:00|4469.2|4466.4|4474.1|4471.3|4476.2|4473.4|4469.1|4466.3|803
1606464900000|2020-11-27 08:15:00|4474.2|4471.4|4472.1|4469.3|4477.1|4474.3|4468.2|4465.4|640
1606465200000|2020-11-27 08:20:00|4471.7|4468.9|4481.1|4478.3|4482.1|4479.3|4471.1|4468.3|841
1606465500000|2020-11-27 08:25:00|4481|4478.2|4486.8|4484|4487.3|4484.5|4479.1|4476.3|1380
1606465800000|2020-11-27 08:30:00|4487|4484.2|4482.1|4479.3|4488|4485.2|4481.8|4479|1064
1606466100000|2020-11-27 08:35:00|4483|4480.2|4502|4499.2|4502.8|4500|4483|4480.2|1465
1606466400000|2020-11-27 08:40:00|4502.7|4499.9|4499.8|4497|4506|4503.2|4497.1|4494.3|1021
1606466700000|2020-11-27 08:45:00|4500|4497.2|4502|4499.2|4505|4502.2|4497.7|4494.9|778
1606467000000|2020-11-27 08:50:00|4501.8|4499|4499.1|4496.3|4505.1|4502.3|4499.1|4496.3|787
1606467300000|2020-11-27 08:55:00|4499.3|4496.5|4501.1|4498.3|4505|4502.2|4496.1|4493.3|597
1606467600000|2020-11-27 09:00:00|4502|4499.2|4516.8|4514|4523.7|4520.9|4502|4499.2|2304
1606467900000|2020-11-27 09:05:00|4515.8|4513|4513.8|4511|4522.3|4519.5|4512|4509.2|873
1606468200000|2020-11-27 09:10:00|4514|4511.2|4511|4508.2|4515.8|4513|4509.8|4507|504
1606468500000|2020-11-27 09:15:00|4510|4507.2|4510|4507.2|4512.1|4509.3|4505|4502.2|1006
1606468800000|2020-11-27 09:20:00|4509.5|4506.7|4515.1|4512.3|4516|4513.2|4509.1|4506.3|494
1606469100000|2020-11-27 09:25:00|4515.8|4513|4521.8|4519|4523.8|4521|4513|4510.2|961
1606469400000|2020-11-27 09:30:00|4521.7|4518.9|4524|4521.2|4524.8|4522|4519.8|4517|666
1606469700000|2020-11-27 09:35:00|4523.8|4521|4520.8|4518|4524.8|4522|4520.8|4518|508
1606470000000|2020-11-27 09:40:00|4521.3|4518.5|4521.8|4519|4525|4522.2|4520|4517.2|401
1606470300000|2020-11-27 09:45:00|4522|4519.2|4534.8|4532|4534.8|4532|4521|4518.2|1359
1606470600000|2020-11-27 09:50:00|4534.7|4531.9|4536|4533.2|4539.9|4537.1|4534|4531.2|1013
1606470900000|2020-11-27 09:55:00|4536.7|4533.9|4534.9|4532.1|4539|4536.2|4532.9|4530.1|712
1606471200000|2020-11-27 10:00:00|4534|4531.2|4533.2|4530.4|4539.2|4536.4|4531.7|4528.9|701
1606471500000|2020-11-27 10:05:00|4532.9|4530.1|4534|4531.2|4538.9|4536.1|4532.7|4529.9|668
1606471800000|2020-11-27 10:10:00|4534.4|4531.6|4539.7|4536.9|4543|4540.2|4534|4531.2|934
1606472100000|2020-11-27 10:15:00|4539.9|4537.1|4537.9|4535.1|4540.9|4538.1|4531|4528.2|815
1606472400000|2020-11-27 10:20:00|4537.7|4534.9|4533.9|4531.1|4537.7|4534.9|4532|4529.2|476
1606472700000|2020-11-27 10:25:00|4533.5|4530.7|4533.9|4531.1|4534.9|4532.1|4531|4528.2|392
1606473000000|2020-11-27 10:30:00|4533.5|4530.7|4535|4532.2|4536.9|4534.1|4532.9|4530.1|455
1606473300000|2020-11-27 10:35:00|4535.2|4532.4|4541|4538.2|4541|4538.2|4532|4529.2|708
1606473600000|2020-11-27 10:40:00|4540.9|4538.1|4536.9|4534.1|4540.9|4538.1|4534.7|4531.9|325
1606473900000|2020-11-27 10:45:00|4536|4533.2|4540.9|4538.1|4542|4539.2|4534.2|4531.4|565
1606474200000|2020-11-27 10:50:00|4540.5|4537.7|4537.2|4534.4|4540.5|4537.7|4536|4533.2|320
1606474500000|2020-11-27 10:55:00|4538|4535.2|4540.2|4537.4|4541.2|4538.4|4536.2|4533.4|275
1606474800000|2020-11-27 11:00:00|4540.7|4537.9|4539.2|4536.4|4542.2|4539.4|4536|4533.2|434
1606475100000|2020-11-27 11:05:00|4538.2|4535.4|4541|4538.2|4542.2|4539.4|4535|4532.2|397
1606475400000|2020-11-27 11:10:00|4541.2|4538.4|4539.2|4536.4|4542.2|4539.4|4539.2|4536.4|300
1606475700000|2020-11-27 11:15:00|4539.3|4536.5|4538.2|4535.4|4541.2|4538.4|4538.2|4535.4|230
1606476000000|2020-11-27 11:20:00|4538.3|4535.5|4541.2|4538.4|4543|4540.2|4538|4535.2|254
1606476300000|2020-11-27 11:25:00|4542|4539.2|4541.9|4539.1|4545.8|4543|4541|4538.2|491
1606476600000|2020-11-27 11:30:00|4541.8|4539|4541.9|4539.1|4543|4540.2|4541|4538.2|188
1606476900000|2020-11-27 11:35:00|4541.8|4539|4533.1|4530.3|4542.9|4540.1|4532.9|4530.1|675
1606477200000|2020-11-27 11:40:00|4532.9|4530.1|4539.1|4536.3|4540.9|4538.1|4531.1|4528.3|682
1606477500000|2020-11-27 11:45:00|4539.4|4536.6|4548.1|4545.3|4553.8|4551|4539.1|4536.3|1662
1606477800000|2020-11-27 11:50:00|4548.9|4546.1|4546.2|4543.4|4551.1|4548.3|4545.2|4542.4|602
1606478100000|2020-11-27 11:55:00|4546.4|4543.6|4556.1|4553.3|4559.1|4556.3|4545.4|4542.6|1093
1606478400000|2020-11-27 12:00:00|4555.4|4552.6|4557.1|4554.3|4560.1|4557.3|4552.1|4549.3|1115
1606478700000|2020-11-27 12:05:00|4557.2|4554.4|4558.2|4555.4|4558.2|4555.4|4555.2|4552.4|648
1606479000000|2020-11-27 12:10:00|4558.4|4555.6|4564.9|4562.1|4569.1|4566.3|4558.4|4555.6|1361
1606479300000|2020-11-27 12:15:00|4566.2|4562.2|4555.1|4552.3|4570.1|4567.3|4554.9|4552.1|1324
1606479600000|2020-11-27 12:20:00|4554.9|4552.1|4547.2|4544.4|4555.1|4552.3|4536.7|4533.9|2059
1606479900000|2020-11-27 12:25:00|4547.1|4544.3|4544.2|4541.4|4549.1|4546.3|4541.1|4538.3|565
1606480200000|2020-11-27 12:30:00|4544.1|4541.3|4546.9|4544.1|4548.1|4545.3|4542.1|4539.3|629
1606480500000|2020-11-27 12:35:00|4546.6|4543.8|4541.2|4538.4|4547.9|4545.1|4541.1|4538.3|499
1606480800000|2020-11-27 12:40:00|4541.4|4538.6|4544.4|4541.6|4547.4|4544.6|4541.2|4538.4|602
1606481100000|2020-11-27 12:45:00|4544.2|4541.4|4540.2|4537.4|4547.4|4544.6|4540.2|4537.4|428
1606481400000|2020-11-27 12:50:00|4539.9|4537.1|4536.4|4533.6|4541.2|4538.4|4533.4|4530.6|936
1606481700000|2020-11-27 12:55:00|4536.2|4533.4|4537.4|4534.6|4540.2|4537.4|4531.4|4528.6|887
1606482000000|2020-11-27 13:00:00|4538.4|4535.6|4540.2|4537.4|4542.2|4539.4|4534.2|4531.4|1170
1606482300000|2020-11-27 13:05:00|4540.1|4537.3|4540.4|4537.6|4543.4|4540.6|4537.2|4534.4|1088
1606482600000|2020-11-27 13:10:00|4540.1|4537.3|4540.4|4537.6|4542.4|4539.6|4537.4|4534.6|723
1606482900000|2020-11-27 13:15:00|4540.2|4537.4|4549.4|4546.6|4551.4|4548.6|4537.4|4534.6|1277
1606483200000|2020-11-27 13:20:00|4549.2|4546.4|4540.3|4537.5|4556.4|4553.6|4537.4|4534.6|1683
1606483500000|2020-11-27 13:25:00|4539.9|4537.1|4537.4|4534.6|4540.4|4537.6|4534.4|4531.6|973
1606483800000|2020-11-27 13:30:00|4537.3|4534.5|4538.4|4535.6|4539.4|4536.6|4533.4|4530.6|1048
1606484100000|2020-11-27 13:35:00|4538.3|4535.5|4541.3|4538.5|4544.4|4541.6|4535.4|4532.6|1022
1606484400000|2020-11-27 13:40:00|4540.8|4538|4543.4|4540.6|4547.1|4544.3|4540.3|4537.5|728
1606484700000|2020-11-27 13:45:00|4544.1|4541.3|4541.4|4538.6|4544.3|4541.5|4535.4|4532.6|1334
1606485000000|2020-11-27 13:50:00|4541.3|4538.5|4541.4|4538.6|4542.7|4539.9|4536.4|4533.6|1261
1606485300000|2020-11-27 13:55:00|4541.1|4538.3|4548.4|4545.6|4555.4|4552.6|4540.4|4537.6|2018
1606485600000|2020-11-27 14:00:00|4548.3|4545.5|4551.4|4548.6|4556.1|4553.3|4545.4|4542.6|1936
1606485900000|2020-11-27 14:05:00|4552.1|4549.3|4532.6|4529.8|4552.4|4549.6|4530.7|4527.9|2345
1606486200000|2020-11-27 14:10:00|4532.4|4529.6|4526.6|4523.8|4535.7|4532.9|4525.6|4522.8|2197
1606486500000|2020-11-27 14:15:00|4526.4|4523.6|4534.6|4531.8|4535.7|4532.9|4525.4|4522.6|1211
1606486800000|2020-11-27 14:20:00|4534.4|4531.6|4531.6|4528.8|4535.7|4532.9|4529.7|4526.9|1424
1606487100000|2020-11-27 14:25:00|4531.7|4528.9|4534.3|4531.5|4545.1|4542.3|4531.4|4528.6|2560
1606487400000|2020-11-27 14:30:00|4534.4|4531.6|4547.3|4544.5|4547.4|4544.6|4532.4|4529.6|1873
1606487700000|2020-11-27 14:35:00|4547.4|4544.6|4539.4|4536.6|4555.4|4552.6|4539.1|4536.3|2619
1606488000000|2020-11-27 14:40:00|4539.6|4536.8|4529.4|4526.6|4540.4|4537.6|4523.7|4520.9|3073
1606488300000|2020-11-27 14:45:00|4528.7|4525.9|4528.4|4525.6|4532.4|4529.6|4522.7|4519.9|1604
1606488600000|2020-11-27 14:50:00|4528.7|4525.9|4527.1|4524.3|4530.4|4527.6|4524.7|4521.9|1196
1606488900000|2020-11-27 14:55:00|4526.7|4523.9|4521.4|4518.6|4529.4|4526.6|4519.7|4516.9|1525
1606489200000|2020-11-27 15:00:00|4521.6|4518.8|4523.5|4520.7|4527.4|4524.6|4521.4|4518.6|1400
1606489500000|2020-11-27 15:05:00|4522.5|4519.7|4525.6|4522.8|4529.5|4526.7|4518.5|4515.7|1623
1606489800000|2020-11-27 15:10:00|4526.3|4523.5|4533.5|4530.7|4536.5|4533.7|4525.5|4522.7|1256
1606490100000|2020-11-27 15:15:00|4533.6|4530.8|4528.5|4525.7|4535.6|4532.8|4525.6|4522.8|990
1606490400000|2020-11-27 15:20:00|4529.1|4526.3|4536.5|4533.7|4539.2|4536.4|4527.5|4524.7|1066
1606490700000|2020-11-27 15:25:00|4537.3|4534.5|4535.6|4532.8|4538.5|4535.7|4531.5|4528.7|1036
1606491000000|2020-11-27 15:30:00|4535.5|4532.7|4532.5|4529.7|4536.6|4533.8|4530.5|4527.7|1109
1606491300000|2020-11-27 15:35:00|4532.6|4529.8|4528.5|4525.7|4534.6|4531.8|4527.8|4525|1163
1606491600000|2020-11-27 15:40:00|4528.6|4525.8|4526.8|4524|4531.6|4528.8|4526.3|4523.5|1272
1606491900000|2020-11-27 15:45:00|4527.5|4524.7|4535.5|4532.7|4535.6|4532.8|4521.8|4519|2134
1606492200000|2020-11-27 15:50:00|4535.6|4532.8|4536.6|4533.8|4539.5|4536.7|4532.8|4530|1313
1606492500000|2020-11-27 15:55:00|4536.8|4534|4546.2|4543.4|4548.5|4545.7|4535.8|4533|2372
1606492800000|2020-11-27 16:00:00|4545.8|4543|4548.3|4545.5|4550.2|4547.4|4545.2|4542.4|1479
1606493100000|2020-11-27 16:05:00|4548.2|4545.4|4539.2|4536.4|4548.5|4545.7|4536.2|4533.4|1708
1606493400000|2020-11-27 16:10:00|4539.3|4536.5|4551.3|4548.5|4552.5|4549.7|4537.5|4534.7|1313
1606493700000|2020-11-27 16:15:00|4551.2|4548.4|4551.2|4548.4|4555.3|4552.5|4549.2|4546.4|1713
1606494000000|2020-11-27 16:20:00|4551.9|4549.1|4557.2|4554.4|4558.2|4555.4|4550.3|4547.5|1771
1606494300000|2020-11-27 16:25:00|4556.5|4553.7|4555.2|4552.4|4567.2|4564.4|4549.8|4547|3186
1606494600000|2020-11-27 16:30:00|4555.3|4552.5|4545.3|4542.5|4556.2|4553.4|4540.5|4537.7|2487
1606494900000|2020-11-27 16:35:00|4545.5|4542.7|4542.2|4539.4|4547.3|4544.5|4540.2|4537.4|1220
1606495200000|2020-11-27 16:40:00|4542.4|4539.6|4543.2|4540.4|4546.4|4543.6|4539.9|4537.1|829
1606495500000|2020-11-27 16:45:00|4543.4|4540.6|4542.2|4539.4|4545.4|4542.6|4538.4|4535.6|804
1606495800000|2020-11-27 16:50:00|4542.4|4539.6|4540.2|4537.4|4545.2|4542.4|4539.2|4536.4|1158
1606496100000|2020-11-27 16:55:00|4539.5|4536.7|4541.2|4538.4|4541.4|4538.6|4536.2|4533.4|1196
1606496400000|2020-11-27 17:00:00|4541.4|4538.6|4539.2|4536.4|4544.2|4541.4|4539.2|4536.4|704
1606496700000|2020-11-27 17:05:00|4539.4|4536.6|4536.2|4533.4|4541.4|4538.6|4535.2|4532.4|661
1606497000000|2020-11-27 17:10:00|4537.2|4534.4|4544.9|4542.1|4544.9|4542.1|4535.5|4532.7|1250
1606497300000|2020-11-27 17:15:00|4544.2|4541.4|4550.9|4548.1|4551.9|4549.1|4541.9|4539.1|1074
1606497600000|2020-11-27 17:20:00|4551.9|4549.1|4558.9|4556.1|4558.9|4556.1|4546.9|4544.1|1237
1606497900000|2020-11-27 17:25:00|4558.8|4556|4565.9|4563.1|4565.9|4563.1|4557.9|4555.1|1508
1606498200000|2020-11-27 17:30:00|4565.2|4562.4|4564.9|4562.1|4572.1|4569.3|4563.9|4561.1|1997
1606498500000|2020-11-27 17:35:00|4565.1|4562.3|4553.1|4550.3|4566.6|4563.8|4550.9|4548.1|1434
1606498800000|2020-11-27 17:40:00|4552.2|4549.4|4554.1|4551.3|4554.2|4551.4|4550.1|4547.3|509
1606499100000|2020-11-27 17:45:00|4553.9|4551.1|4548.6|4545.8|4554.9|4552.1|4546.1|4543.3|1029
1606499400000|2020-11-27 17:50:00|4548.2|4545.4|4547.2|4544.4|4551.6|4548.8|4545.2|4542.4|1302
1606499700000|2020-11-27 17:55:00|4547.1|4544.3|4553.2|4550.4|4553.9|4551.1|4542.2|4539.4|1121
1606500000000|2020-11-27 18:00:00|4553.6|4550.8|4549.9|4547.1|4554.9|4552.1|4549.8|4547|1220
1606500300000|2020-11-27 18:05:00|4550.6|4547.8|4545.4|4542.6|4551.8|4549|4543.9|4541.1|944
1606500600000|2020-11-27 18:10:00|4545.8|4543|4544.7|4541.9|4545.9|4543.1|4542.1|4539.3|992
1606500900000|2020-11-27 18:15:00|4545.1|4542.3|4553.1|4550.3|4564.1|4561.3|4544.9|4542.1|1475
1606501200000|2020-11-27 18:20:00|4553.4|4550.6|4530.1|4527.3|4555.7|4552.8|4529.8|4527|1672
1606501500000|2020-11-27 18:25:00|4530.6|4527.8|4576|4573.2|4576|4573.2|4529.3|4526.5|3860
1606501800000|2020-11-27 18:30:00|4575.1|4572.3|4558.3|4555.5|4577.6|4574.8|4558.3|4555.1|1253
1606502100000|2020-11-27 18:35:00|4558.8|4556|4556.9|4552.9|4566.2|4560|4552.1|4547.4|991
1606502400000|2020-11-27 18:40:00|4557.6|4553.6|4564.2|4554.2|4566.2|4561.7|4554.8|4549.2|501
1606690800000|2020-11-29 23:00:00|4528.5|4525.7|4518.3|4515.5|4545.4|4542.2|4514.3|4511.5|1723
1606691100000|2020-11-29 23:05:00|4518.8|4516|4504.8|4502|4523.7|4520.9|4497.8|4495|1167
1606691400000|2020-11-29 23:10:00|4505.2|4502.4|4501|4498.2|4509|4506.2|4486.7|4481.1|1324
1606691700000|2020-11-29 23:15:00|4500.4|4497.6|4513.7|4510.9|4516.2|4513.4|4499.8|4497|525
1606692000000|2020-11-29 23:20:00|4513.9|4511.1|4524.7|4521.9|4525.5|4522.7|4513.4|4510.6|457
1606692300000|2020-11-29 23:25:00|4525|4522.2|4514.9|4512.1|4525.5|4522.7|4514.9|4512.1|334
1606692600000|2020-11-29 23:30:00|4514.7|4511.9|4517.9|4515.1|4517.9|4515.1|4511.4|4508.6|284
1606692900000|2020-11-29 23:35:00|4518|4515.2|4525.9|4523.1|4528.9|4526.1|4518|4515.2|369
1606693200000|2020-11-29 23:40:00|4525.4|4522.6|4522.9|4520.1|4525.4|4522.6|4522.7|4519.9|129
1606693500000|2020-11-29 23:45:00|4521.9|4519.1|4519.9|4517.1|4524.9|4522.1|4519.9|4517.1|115
1606693800000|2020-11-29 23:50:00|4520.9|4518.1|4530.2|4527.4|4531.7|4528.9|4520.9|4518.1|246
1606694100000|2020-11-29 23:55:00|4530.5|4527.7|4524.7|4521.9|4532.7|4529.9|4523.7|4520.9|206
1606694400000|2020-11-30 00:00:00|4526.7|4522.7|4522.2|4519.4|4527.3|4524.5|4518.7|4515.9|455
1606694700000|2020-11-30 00:05:00|4522|4519.2|4527.4|4524.6|4527.7|4524.9|4518.7|4515.9|350
1606695000000|2020-11-30 00:10:00|4527.1|4524.3|4533.7|4530.9|4539.2|4536.4|4525.7|4522.9|471
1606695300000|2020-11-30 00:15:00|4533.1|4530.3|4535.7|4532.9|4539.7|4536.9|4528.7|4525.9|478
1606695600000|2020-11-30 00:20:00|4535.2|4532.4|4537.2|4534.4|4541|4538.2|4530.7|4527.9|297
1606695900000|2020-11-30 00:25:00|4536.7|4533.9|4541.7|4538.9|4543.2|4540.4|4534.7|4531.9|313
1606696200000|2020-11-30 00:30:00|4542.5|4539.7|4535.7|4532.9|4542.7|4539.9|4533.7|4530.9|266
1606696500000|2020-11-30 00:35:00|4535.1|4532.3|4531.7|4528.9|4538.7|4535.9|4530.7|4527.9|222
1606696800000|2020-11-30 00:40:00|4532.7|4529.9|4528.7|4525.9|4535.7|4532.9|4528.5|4525.7|171
1606697100000|2020-11-30 00:45:00|4529.5|4526.7|4525.7|4522.9|4530.7|4527.9|4519.7|4516.9|626
1606697400000|2020-11-30 00:50:00|4525.1|4522.3|4523.7|4520.9|4529.9|4527.1|4523.7|4520.9|176
1606697700000|2020-11-30 00:55:00|4524.2|4521.4|4522.7|4519.9|4524.7|4521.9|4521.7|4518.9|102
1606698000000|2020-11-30 01:00:00|4522.9|4520.1|4521.9|4519.1|4524.7|4521.9|4513.7|4510.9|872
1606698300000|2020-11-30 01:05:00|4521.7|4518.9|4511.1|4508.3|4521.7|4518.9|4509.1|4506.3|949
1606698600000|2020-11-30 01:10:00|4511.7|4508.9|4511.1|4508.3|4515.1|4512.3|4504.7|4501.9|940
1606698900000|2020-11-30 01:15:00|4511.7|4508.9|4518.9|4516.1|4519.1|4516.3|4511.4|4508.6|480
1606699200000|2020-11-30 01:20:00|4519.1|4516.3|4516.7|4513.9|4519.4|4516.6|4511.9|4509.1|316
1606699500000|2020-11-30 01:25:00|4516.4|4513.6|4522.7|4519.9|4523.1|4520.3|4514.1|4511.3|393
1606699800000|2020-11-30 01:30:00|4522.9|4520.1|4515.3|4512.5|4528.7|4525.9|4515.3|4512.5|709
1606700100000|2020-11-30 01:35:00|4514.3|4511.5|4519.1|4516.3|4521.1|4518.3|4513.1|4510.3|697
1606700400000|2020-11-30 01:40:00|4520.3|4517.5|4526.1|4523.3|4532.1|4529.3|4520.1|4517.3|577
1606700700000|2020-11-30 01:45:00|4525.9|4523.1|4525.1|4522.3|4529.1|4526.3|4524.6|4521.8|236
1606701000000|2020-11-30 01:50:00|4526.1|4523.3|4534.1|4531.3|4535.1|4532.3|4525.1|4522.3|373
1606701300000|2020-11-30 01:55:00|4534.3|4531.5|4528.1|4525.3|4535.1|4532.3|4525.1|4522.3|864
1606701600000|2020-11-30 02:00:00|4527.8|4525|4534.6|4531.8|4535.1|4532.3|4526.1|4523.3|349
1606701900000|2020-11-30 02:05:00|4534.9|4532.1|4528.6|4525.8|4537.3|4534.5|4527.3|4524.5|703
1606702200000|2020-11-30 02:10:00|4529.1|4526.3|4530.1|4527.3|4536.1|4533.3|4528.1|4525.3|271
1606702500000|2020-11-30 02:15:00|4530.6|4527.8|4514.1|4511.3|4531.3|4528.5|4513.3|4510.5|914
1606702800000|2020-11-30 02:20:00|4513.8|4511|4514.1|4511.3|4515.3|4512.5|4512.3|4509.5|363
1606703100000|2020-11-30 02:25:00|4514.3|4511.5|4518.1|4515.3|4520.1|4517.3|4514.3|4511.5|231
1606703400000|2020-11-30 02:30:00|4518.3|4515.5|4517.1|4514.3|4522.1|4519.3|4514.1|4511.3|307
1606703700000|2020-11-30 02:35:00|4517.3|4514.5|4518.1|4515.3|4518.1|4515.3|4507.5|4504.7|497
1606704000000|2020-11-30 02:40:00|4518.3|4515.5|4521.1|4518.3|4522.1|4519.3|4517.3|4514.5|161
1606704300000|2020-11-30 02:45:00|4520.8|4518|4521.1|4518.3|4521.3|4518.5|4516.1|4513.3|229
1606704600000|2020-11-30 02:50:00|4520.8|4518|4513.2|4510.4|4521.1|4518.3|4513.2|4510.4|145
1606704900000|2020-11-30 02:55:00|4512.3|4509.5|4514.2|4511.4|4517.3|4514.5|4511.2|4508.4|194
1606705200000|2020-11-30 03:00:00|4513.5|4510.7|4511.2|4508.4|4515.2|4512.4|4501.3|4498.5|661
1606705500000|2020-11-30 03:05:00|4511.5|4508.7|4510.2|4507.4|4514.2|4511.4|4510.2|4507.4|182
1606705800000|2020-11-30 03:10:00|4509.5|4506.7|4514.9|4512.1|4515.2|4512.4|4509.2|4506.4|232
1606706100000|2020-11-30 03:15:00|4515.2|4512.4|4517.2|4514.4|4520.2|4517.4|4512.2|4509.4|221
1606706400000|2020-11-30 03:20:00|4517.4|4514.6|4517.2|4514.4|4518.2|4515.4|4513.2|4510.4|166
1606706700000|2020-11-30 03:25:00|4516.9|4514.1|4516.2|4513.4|4517.2|4514.4|4513.2|4510.4|143
1606707000000|2020-11-30 03:30:00|4516|4513.2|4518.2|4515.4|4520|4517.2|4516|4513.2|140
1606707300000|2020-11-30 03:35:00|4517.5|4514.7|4514.4|4511.6|4518.2|4515.4|4514.2|4511.4|69
1606707600000|2020-11-30 03:40:00|4515|4512.2|4514.2|4511.4|4515.2|4512.4|4513.2|4510.4|143
1606707900000|2020-11-30 03:45:00|4515|4512.2|4516.2|4513.4|4517.2|4514.4|4515|4512.2|51
1606708200000|2020-11-30 03:50:00|4515.2|4512.4|4515.2|4512.4|4516.2|4513.4|4513.2|4510.4|35
1606708500000|2020-11-30 03:55:00|4514.6|4511.8|4513.2|4510.4|4515.2|4512.4|4513.2|4510.4|40
1606708800000|2020-11-30 04:00:00|4513.4|4510.6|4514.2|4511.4|4514.2|4511.4|4512.4|4509.6|69
1606709100000|2020-11-30 04:05:00|4514|4511.2|4507.2|4504.4|4514|4511.2|4506.2|4503.4|303
1606709400000|2020-11-30 04:10:00|4507.4|4504.6|4503.2|4500.4|4507.4|4504.6|4501.2|4498.4|381
1606709700000|2020-11-30 04:15:00|4502.9|4500.1|4502.7|4499.9|4505.4|4502.6|4502.2|4499.4|197
1606710000000|2020-11-30 04:20:00|4502.9|4500.1|4502.4|4499.6|4504.4|4501.6|4502.2|4499.4|93
1606710300000|2020-11-30 04:25:00|4502.7|4499.9|4500.9|4498.1|4504.2|4501.4|4496.4|4493.6|348
1606710600000|2020-11-30 04:30:00|4501.2|4498.4|4505.4|4502.6|4506|4503.2|4499.4|4496.6|148
1606710900000|2020-11-30 04:35:00|4505.9|4503.1|4507.2|4504.4|4509.2|4506.4|4505.2|4502.4|142
1606711200000|2020-11-30 04:40:00|4507.4|4504.6|4504.4|4501.6|4507.4|4504.6|4504.4|4501.6|93
1606711500000|2020-11-30 04:45:00|4504.2|4501.4|4505.2|4502.4|4507.2|4504.4|4504.2|4501.4|64
1606711800000|2020-11-30 04:50:00|4505.4|4502.6|4505.2|4502.4|4508|4505.2|4505.2|4502.4|60
1606712100000|2020-11-30 04:55:00|4506|4503.2|4506.2|4503.4|4507.4|4504.6|4505.2|4502.4|87
1606712400000|2020-11-30 05:00:00|4505.4|4502.6|4510.2|4507.4|4514.4|4511.6|4505.2|4502.4|361
1606712700000|2020-11-30 05:05:00|4510.4|4507.6|4502.2|4499.4|4512.2|4509.4|4502|4499.2|226
1606713000000|2020-11-30 05:10:00|4502.4|4499.6|4502.4|4499.6|4503.4|4500.6|4498.2|4495.4|351
1606713300000|2020-11-30 05:15:00|4502.2|4499.4|4502.2|4499.4|4503.4|4500.6|4500.2|4497.4|148
1606713600000|2020-11-30 05:20:00|4502.4|4499.6|4498.7|4495.9|4504.2|4501.4|4497.4|4494.6|222
1606713900000|2020-11-30 05:25:00|4498.9|4496.1|4497.2|4494.4|4499.2|4496.4|4495.6|4492.8|206
1606714200000|2020-11-30 05:30:00|4496.6|4493.8|4493.2|4490.4|4499.4|4496.6|4492.4|4489.6|338
1606714500000|2020-11-30 05:35:00|4492.4|4489.6|4498.2|4495.4|4501.4|4498.6|4487.4|4484.6|795
1606714800000|2020-11-30 05:40:00|4498|4495.2|4495.2|4492.4|4498.2|4495.4|4491.2|4488.4|248
1606715100000|2020-11-30 05:45:00|4495|4492.2|4495.2|4492.4|4497|4494.2|4492.4|4489.6|152
1606715400000|2020-11-30 05:50:00|4494.9|4492.1|4491.2|4488.4|4496.2|4493.4|4490.2|4487.4|243
1606715700000|2020-11-30 05:55:00|4491.4|4488.6|4488.4|4485.6|4494.4|4491.6|4487.4|4484.6|657
1606716000000|2020-11-30 06:00:00|4488.2|4485.4|4480.4|4477.6|4488.2|4485.4|4480.2|4477.4|921
1606716300000|2020-11-30 06:05:00|4480.2|4477.4|4470.6|4467.8|4482.4|4479.6|4469.6|4466.8|1349
1606716600000|2020-11-30 06:10:00|4470.4|4467.6|4471.6|4468.8|4476.6|4473.8|4469.4|4466.6|458
1606716900000|2020-11-30 06:15:00|4471.9|4469.1|4456.5|4453.7|4472.6|4469.8|4452.4|4449.6|2178
1606717200000|2020-11-30 06:20:00|4455.8|4453|4460.3|4457.5|4463.1|4460.3|4453.5|4450.7|1425
1606717500000|2020-11-30 06:25:00|4460.1|4457.3|4463.3|4460.5|4463.5|4460.7|4458.3|4455.5|848
1606717800000|2020-11-30 06:30:00|4463|4460.2|4466.3|4463.5|4469.1|4466.3|4456.5|4453.7|760
1606718100000|2020-11-30 06:35:00|4467.1|4464.3|4468.5|4465.7|4470.1|4467.3|4463.3|4460.5|518
1606718400000|2020-11-30 06:40:00|4468.8|4466|4462.3|4459.5|4469.3|4466.5|4461.5|4458.7|302
1606718700000|2020-11-30 06:45:00|4462|4459.2|4466.3|4463.5|4466.5|4463.7|4460.3|4457.5|431
1606719000000|2020-11-30 06:50:00|4466.8|4464|4474.3|4471.5|4475.1|4472.3|4466.3|4463.5|844
1606719300000|2020-11-30 06:55:00|4474.1|4471.3|4473.5|4470.7|4474.3|4471.5|4468.3|4465.5|345
1606719600000|2020-11-30 07:00:00|4473.3|4470.5|4483.3|4480.5|4484.3|4481.5|4473.3|4470.5|881
1606719900000|2020-11-30 07:05:00|4483|4480.2|4488.6|4485.8|4496.9|4494.1|4482.9|4480.1|1579
1606720200000|2020-11-30 07:10:00|4488.9|4486.1|4480.3|4477.5|4491.1|4488.3|4474.5|4471.7|1048
1606720500000|2020-11-30 07:15:00|4480.1|4477.3|4483.3|4480.5|4486|4483.2|4479.1|4476.3|451
1606720800000|2020-11-30 07:20:00|4482.5|4479.7|4474.1|4471.3|4483.1|4480.3|4474.1|4471.3|451
1606721100000|2020-11-30 07:25:00|4474.6|4471.8|4474.3|4471.5|4475.3|4472.5|4471.3|4468.5|422
1606721400000|2020-11-30 07:30:00|4474.6|4471.8|4478.9|4476.1|4480.6|4477.8|4471.5|4468.7|467
1606721700000|2020-11-30 07:35:00|4479.1|4476.3|4482.9|4480.1|4482.9|4480.1|4476.1|4473.3|336
1606722000000|2020-11-30 07:40:00|4482.6|4479.8|4472.3|4469.5|4482.9|4480.1|4472.1|4469.3|543
1606722300000|2020-11-30 07:45:00|4472.5|4469.7|4481.9|4479.1|4482.9|4480.1|4472.3|4469.5|310
1606722600000|2020-11-30 07:50:00|4481.1|4478.3|4477.9|4475.1|4481.9|4479.1|4476.1|4473.3|250
1606722900000|2020-11-30 07:55:00|4478.1|4475.3|4487.4|4484.6|4488.9|4486.1|4476.9|4474.1|475
1606723200000|2020-11-30 08:00:00|4487.7|4484.9|4482.3|4479.5|4493.9|4491.1|4477.3|4474.5|1303
1606723500000|2020-11-30 08:05:00|4482.1|4479.3|4478.1|4475.3|4493.1|4490.3|4477.1|4474.3|951
1606723800000|2020-11-30 08:10:00|4477.6|4474.8|4484.9|4482.1|4489.7|4486.9|4477.1|4474.3|704
1606724100000|2020-11-30 08:15:00|4485.1|4482.3|4482.9|4480.1|4491.9|4489.1|4481.1|4478.3|631
1606724400000|2020-11-30 08:20:00|4483.4|4480.6|4489.9|4487.1|4494.9|4492.1|4482.9|4480.1|755
1606724700000|2020-11-30 08:25:00|4489.6|4486.8|4490.9|4488.1|4495.1|4492.3|4487.1|4484.3|903
1606725000000|2020-11-30 08:30:00|4490.7|4487.9|4490.1|4487.3|4493.9|4491.1|4483.1|4480.3|1129
1606725300000|2020-11-30 08:35:00|4489.9|4487.1|4497.1|4494.3|4500.1|4497.3|4489.9|4487.1|938
1606725600000|2020-11-30 08:40:00|4497.9|4495.1|4492.9|4490.1|4498.9|4496.1|4491.9|4489.1|415
1606725900000|2020-11-30 08:45:00|4493.1|4490.3|4491.9|4489.1|4496.5|4493.7|4490.1|4487.3|371
1606726200000|2020-11-30 08:50:00|4492.5|4489.7|4492.1|4489.3|4496.9|4494.1|4490.1|4487.3|506
1606726500000|2020-11-30 08:55:00|4491.3|4488.5|4495.9|4493.1|4498.9|4496.1|4484.9|4482.1|1225
1606726800000|2020-11-30 09:00:00|4495.7|4492.9|4484.9|4482.1|4495.7|4492.9|4482.9|4480.1|891
1606727100000|2020-11-30 09:05:00|4484.1|4481.3|4483.5|4480.7|4489.6|4486.8|4482.5|4479.7|877
1606727400000|2020-11-30 09:10:00|4483.8|4481|4502|4499.2|4502|4499.2|4482.3|4479.5|924
1606727700000|2020-11-30 09:15:00|4502.1|4499.3|4505.7|4502.9|4510.2|4507.4|4499.8|4497|1239
1606728000000|2020-11-30 09:20:00|4506|4503.2|4509|4506.2|4510.2|4507.4|4506|4503.2|634
1606728300000|2020-11-30 09:25:00|4509.2|4506.4|4502|4499.2|4509.2|4506.4|4499.8|4497|422
1606728600000|2020-11-30 09:30:00|4502.2|4499.4|4500.8|4498|4508|4505.2|4499|4496.2|352
1606728900000|2020-11-30 09:35:00|4500.5|4497.7|4493|4490.2|4500.5|4497.7|4491|4488.2|643
1606729200000|2020-11-30 09:40:00|4493.2|4490.4|4492|4489.2|4496|4493.2|4490.2|4487.4|345
1606729500000|2020-11-30 09:45:00|4492.2|4489.4|4487|4484.2|4496|4493.2|4485.8|4483|469
1606729800000|2020-11-30 09:50:00|4486.8|4484|4487|4484.2|4488.8|4486|4485|4482.2|459
1606730100000|2020-11-30 09:55:00|4486.8|4484|4489|4486.2|4494|4491.2|4486.4|4483.6|478
1606730400000|2020-11-30 10:00:00|4488.8|4486|4489.2|4486.4|4492|4489.2|4487.5|4484.7|427
1606730700000|2020-11-30 10:05:00|4489.8|4487|4483|4480.2|4490|4487.2|4481|4478.2|632
1606731000000|2020-11-30 10:10:00|4482.2|4479.4|4489.2|4486.4|4490.2|4487.4|4480.2|4477.4|618
1606731300000|2020-11-30 10:15:00|4489|4486.2|4481.2|4478.4|4490|4487.2|4480.2|4477.4|587
1606731600000|2020-11-30 10:20:00|4481.4|4478.6|4483.4|4480.6|4486.4|4483.6|4479.6|4476.8|362
1606731900000|2020-11-30 10:25:00|4483.9|4481.1|4485.9|4483.1|4488.2|4485.4|4482.6|4479.8|408
1606732200000|2020-11-30 10:30:00|4486.2|4483.4|4481.4|4478.6|4488.7|4485.9|4479.2|4476.4|746
1606732500000|2020-11-30 10:35:00|4481.2|4478.4|4488.4|4485.6|4491.4|4488.6|4480.6|4477.8|620
1606732800000|2020-11-30 10:40:00|4489|4486.2|4487.6|4484.8|4492.8|4490|4485.4|4482.6|499
1606733100000|2020-11-30 10:45:00|4487.4|4484.6|4485.6|4482.8|4489.4|4486.6|4484.6|4481.8|326
1606733400000|2020-11-30 10:50:00|4485.4|4482.6|4488.6|4485.8|4490.4|4487.6|4483.6|4480.8|236
1606733700000|2020-11-30 10:55:00|4488.4|4485.6|4491.4|4488.6|4492.6|4489.8|4487.4|4484.6|522
1606734000000|2020-11-30 11:00:00|4490.9|4488.1|4493.4|4490.6|4496.2|4493.4|4486.6|4483.8|536
1606734300000|2020-11-30 11:05:00|4493.2|4490.4|4492.9|4490.1|4494.4|4491.6|4489.4|4486.6|570
1606734600000|2020-11-30 11:10:00|4492.6|4489.8|4500.2|4497.4|4500.2|4497.4|4492.6|4489.8|657
1606734900000|2020-11-30 11:15:00|4499.6|4496.8|4498.4|4495.6|4501.4|4498.6|4498.4|4495.6|285
1606735200000|2020-11-30 11:20:00|4498.1|4495.3|4499.7|4496.9|4500.4|4497.6|4494.4|4491.6|389
1606735500000|2020-11-30 11:25:00|4500.2|4497.4|4502.6|4499.8|4506.6|4503.8|4499.2|4496.4|520
1606735800000|2020-11-30 11:30:00|4503.1|4500.3|4490.8|4488|4505.6|4502.8|4490.2|4487.4|1265
1606736100000|2020-11-30 11:35:00|4491|4488.2|4491.8|4489|4492.3|4489.5|4488|4485.2|461
1606736400000|2020-11-30 11:40:00|4491.3|4488.5|4496.5|4493.7|4498|4495.2|4491|4488.2|304
1606736700000|2020-11-30 11:45:00|4496.8|4494|4500|4497.2|4502.2|4499.4|4495.8|4493|329
1606737000000|2020-11-30 11:50:00|4500.2|4497.4|4500.2|4497.4|4502|4499.2|4498.8|4496|242
1606737300000|2020-11-30 11:55:00|4500.5|4497.7|4494.7|4491.9|4500.5|4497.7|4492|4489.2|508
1606737600000|2020-11-30 12:00:00|4494.4|4491.6|4501|4498.2|4506|4503.2|4494.2|4491.4|569
1606737900000|2020-11-30 12:05:00|4500.2|4497.4|4507.5|4504.7|4509.2|4506.4|4500|4497.2|716
1606738200000|2020-11-30 12:10:00|4507.7|4504.9|4506.2|4503.4|4508.2|4505.4|4504.2|4501.4|319
1606738500000|2020-11-30 12:15:00|4506|4503.2|4508|4505.2|4508.2|4505.4|4500.4|4497.6|485
1606738800000|2020-11-30 12:20:00|4507.2|4504.4|4518.8|4516|4519.8|4517|4507|4504.2|884
1606739100000|2020-11-30 12:25:00|4518.2|4515.4|4517.9|4515.1|4519.8|4517|4515|4512.2|781
1606739400000|2020-11-30 12:30:00|4518|4515.2|4521.7|4518.9|4521.9|4519.1|4515.5|4512.7|1055
1606739700000|2020-11-30 12:35:00|4521.9|4519.1|4521.7|4518.9|4522.7|4519.9|4518.9|4516.1|554
1606740000000|2020-11-30 12:40:00|4521.9|4519.1|4526.1|4523.3|4528.5|4525.7|4521.7|4518.9|880
1606740300000|2020-11-30 12:45:00|4525.9|4523.1|4515.1|4512.3|4525.9|4523.1|4513.1|4510.3|809
1606740600000|2020-11-30 12:50:00|4514.6|4511.8|4526.1|4523.3|4526.9|4524.1|4514.1|4511.3|572
1606740900000|2020-11-30 12:55:00|4526.3|4523.5|4523.7|4520.9|4528.3|4525.5|4523.3|4520.5|1038
1606741200000|2020-11-30 13:00:00|4523.3|4520.5|4524.5|4521.7|4526.3|4523.5|4517.5|4514.7|1120
1606741500000|2020-11-30 13:05:00|4523.8|4521|4527.3|4524.5|4528.3|4525.5|4521.5|4518.7|782
1606741800000|2020-11-30 13:10:00|4527.9|4525.1|4528.9|4526.1|4533.9|4531.1|4525.3|4522.5|1435
1606742100000|2020-11-30 13:15:00|4528.3|4525.5|4529.1|4526.3|4533.1|4530.3|4526.3|4523.5|910
1606742400000|2020-11-30 13:20:00|4528.3|4525.5|4524.3|4521.5|4529.3|4526.5|4519.3|4516.5|1102
1606742700000|2020-11-30 13:25:00|4524.6|4521.8|4531.3|4528.5|4533.9|4531.1|4521.3|4518.5|892
1606743000000|2020-11-30 13:30:00|4532.1|4529.3|4532.3|4529.5|4534.9|4532.1|4526.3|4523.5|908
1606743300000|2020-11-30 13:35:00|4532.9|4530.1|4535.9|4533.1|4541.3|4538.5|4531.3|4528.5|1851
1606743600000|2020-11-30 13:40:00|4536.1|4533.3|4547.9|4545.1|4549.9|4547.1|4536.1|4533.3|3143
1606743900000|2020-11-30 13:45:00|4548.5|4545.7|4549.9|4547.1|4552.5|4549.7|4545.9|4543.1|2118
1606744200000|2020-11-30 13:50:00|4549.7|4546.9|4561.9|4559.1|4562.7|4559.9|4549.7|4546.9|2102
1606744500000|2020-11-30 13:55:00|4562.5|4559.7|4561.5|4558.7|4572.7|4569.9|4558.7|4555.9|4100
1606744800000|2020-11-30 14:00:00|4561.7|4558.9|4580.3|4577.5|4589.1|4586.3|4561.5|4558.7|5896
1606745100000|2020-11-30 14:05:00|4580.1|4577.3|4570.3|4567.5|4584.5|4581.7|4569.3|4566.5|2535
1606745400000|2020-11-30 14:10:00|4571.1|4568.3|4565.5|4562.7|4573.5|4570.7|4563.5|4560.7|2457
1606745700000|2020-11-30 14:15:00|4566.1|4563.3|4556.5|4553.7|4569.1|4566.3|4555.7|4552.9|2381
1606746000000|2020-11-30 14:20:00|4556.7|4553.9|4549.5|4546.7|4562.5|4559.7|4548.7|4545.9|2405
1606746300000|2020-11-30 14:25:00|4548.9|4546.1|4544.1|4541.3|4552.5|4549.7|4541.6|4538.8|2462
1606746600000|2020-11-30 14:30:00|4543.5|4540.7|4536.1|4533.3|4547.3|4544.5|4534.1|4531.3|2903
1606746900000|2020-11-30 14:35:00|4535.8|4533|4537.5|4534.7|4538.5|4535.7|4523.5|4520.7|3115
1606747200000|2020-11-30 14:40:00|4537.8|4535|4538.1|4535.3|4538.1|4535.3|4530.5|4527.7|1889
1606747500000|2020-11-30 14:45:00|4539.1|4536.3|4540.3|4537.5|4545.5|4542.7|4531.5|4528.7|2550
1606747800000|2020-11-30 14:50:00|4540.1|4537.3|4540.5|4537.7|4543.5|4540.7|4531.5|4528.7|1239
1606748100000|2020-11-30 14:55:00|4541.1|4538.3|4539.3|4536.5|4543.1|4540.3|4532.8|4530|2051
1606748400000|2020-11-30 15:00:00|4539.5|4536.7|4539.3|4536.5|4540.1|4537.3|4532.3|4529.5|1467
1606748700000|2020-11-30 15:05:00|4539.5|4536.7|4524.3|4521.5|4545.1|4542.3|4521.1|4518.3|3249
1606749000000|2020-11-30 15:10:00|4524.5|4521.7|4521.3|4518.5|4528.3|4525.5|4516.5|4513.7|2362
1606749300000|2020-11-30 15:15:00|4521.5|4518.7|4525.1|4522.3|4531.3|4528.5|4517.5|4514.7|2407
1606749600000|2020-11-30 15:20:00|4525.3|4522.5|4535.1|4532.3|4537.3|4534.5|4525.3|4522.5|2358
1606749900000|2020-11-30 15:25:00|4535.3|4532.5|4522.5|4519.7|4541.1|4538.3|4518.3|4515.5|2454
1606750200000|2020-11-30 15:30:00|4523.5|4520.7|4528.9|4526.1|4529.9|4527.1|4518.3|4515.5|2006
1606750500000|2020-11-30 15:35:00|4528.7|4525.9|4516.1|4513.3|4531.9|4529.1|4511.5|4508.7|3415
1606750800000|2020-11-30 15:40:00|4515.5|4512.7|4506.3|4503.5|4520.8|4518|4503.5|4500.7|2150
1606751100000|2020-11-30 15:45:00|4505.8|4503|4515.3|4512.5|4519.3|4516.5|4503.1|4500.3|1806
1606751400000|2020-11-30 15:50:00|4515.1|4512.3|4521.1|4518.3|4524.1|4521.3|4514.1|4511.3|1924
1606751700000|2020-11-30 15:55:00|4521.3|4518.5|4525.3|4522.5|4529.1|4526.3|4517.1|4514.3|1659
1606752000000|2020-11-30 16:00:00|4525.1|4522.3|4522.1|4519.3|4526.3|4523.5|4512.6|4509.8|1501
1606752300000|2020-11-30 16:05:00|4521.3|4518.5|4527.9|4525.1|4529.2|4526.4|4519.6|4516.8|1849
1606752600000|2020-11-30 16:10:00|4527.6|4524.8|4530.2|4527.4|4533.2|4530.4|4526.2|4523.4|1645
1606752900000|2020-11-30 16:15:00|4530.4|4527.6|4511.4|4508.6|4531.4|4528.6|4509.4|4506.6|2395
1606753200000|2020-11-30 16:20:00|4510.8|4508|4498.6|4495.8|4517.2|4514.4|4495.6|4492.8|4688
1606753500000|2020-11-30 16:25:00|4499.1|4496.3|4475.3|4472.5|4502.6|4499.8|4472|4469.2|10608
1606753800000|2020-11-30 16:30:00|4475.8|4473|4480.8|4478|4492.6|4489.8|4474.5|4471.7|3919
1606754100000|2020-11-30 16:35:00|4480.6|4477.8|4500.8|4498|4501.6|4498.8|4480|4477.2|2715
1606754400000|2020-11-30 16:40:00|4500.6|4497.8|4500.8|4498|4503.8|4501|4498.8|4496|1798
1606754700000|2020-11-30 16:45:00|4500.6|4497.8|4513.6|4510.8|4514|4511.2|4499|4496.2|1754
1606755000000|2020-11-30 16:50:00|4513.8|4511|4514.8|4512|4518.6|4515.8|4508.6|4505.8|2209
1606755300000|2020-11-30 16:55:00|4514.5|4511.7|4509.6|4506.8|4516.6|4513.8|4507.8|4505|1619
1606755600000|2020-11-30 17:00:00|4509.8|4507|4509.6|4506.8|4511.6|4508.8|4500.6|4497.8|1459
1606755900000|2020-11-30 17:05:00|4509.3|4506.5|4497.8|4495|4512.8|4510|4497|4494.2|1296
1606756200000|2020-11-30 17:10:00|4497.6|4494.8|4498.8|4496|4499.1|4496.3|4494.6|4491.8|735
1606756500000|2020-11-30 17:15:00|4498.6|4495.8|4496.6|4493.8|4503|4500.2|4492|4489.2|1132
1606756800000|2020-11-30 17:20:00|4496.8|4494|4496.6|4493.8|4497.8|4495|4491.6|4488.8|970
1606757100000|2020-11-30 17:25:00|4496|4493.2|4491.8|4489|4496|4493.2|4488.6|4485.8|977
1606757400000|2020-11-30 17:30:00|4492.3|4489.5|4490.8|4488|4492.6|4489.8|4485.8|4483|1285
1606757700000|2020-11-30 17:35:00|4491.1|4488.3|4489.4|4486.6|4492|4489.2|4485.4|4482.6|1087
1606758000000|2020-11-30 17:40:00|4489.6|4486.8|4489.4|4486.6|4494.2|4491.4|4485.6|4482.8|766
1606758300000|2020-11-30 17:45:00|4488.6|4485.8|4494.2|4491.4|4495.6|4492.8|4488.4|4485.6|874
1606758600000|2020-11-30 17:50:00|4493.6|4490.8|4493.6|4490.8|4495.6|4492.8|4489.6|4486.8|874
1606758900000|2020-11-30 17:55:00|4494.2|4491.4|4499.6|4496.8|4501.2|4498.4|4493.6|4490.8|824
1606759200000|2020-11-30 18:00:00|4499.4|4496.6|4496.6|4493.8|4500.4|4497.6|4493.6|4490.8|656
1606759500000|2020-11-30 18:05:00|4496.9|4494.1|4495.4|4492.6|4499.2|4496.4|4493.6|4490.8|489
1606759800000|2020-11-30 18:10:00|4494.6|4491.8|4490.9|4488.1|4494.6|4491.8|4490.4|4487.6|548
1606760100000|2020-11-30 18:15:00|4491.2|4488.4|4492.2|4489.4|4495.6|4492.8|4491.2|4488.4|533
1606760400000|2020-11-30 18:20:00|4492.4|4489.6|4495.4|4492.6|4497.6|4494.8|4490.4|4487.6|627
1606760700000|2020-11-30 18:25:00|4495.2|4492.4|4493.6|4490.8|4497.2|4494.4|4492.2|4489.4|480
1606761000000|2020-11-30 18:30:00|4493.4|4490.6|4495|4492.2|4496|4493.2|4492.2|4489.4|681
1606761300000|2020-11-30 18:35:00|4494.8|4492|4489.2|4486.4|4495.2|4492.4|4486.8|4484|987
1606761600000|2020-11-30 18:40:00|4488.8|4486|4492|4489.2|4493.2|4490.4|4488.8|4486|690
1606761900000|2020-11-30 18:45:00|4492.2|4489.4|4492|4489.2|4493.2|4490.4|4486|4483.2|835
1606762200000|2020-11-30 18:50:00|4492.2|4489.4|4490.2|4487.4|4492.2|4489.4|4487.2|4484.4|663
1606762500000|2020-11-30 18:55:00|4490|4487.2|4489.8|4487|4494|4491.2|4488.8|4486|798
1606762800000|2020-11-30 19:00:00|4489.2|4486.4|4488.2|4485.4|4495|4492.2|4487|4484.2|1468
1606763100000|2020-11-30 19:05:00|4488|4485.2|4486.5|4483.7|4491.2|4488.4|4483.2|4480.4|1633
1606763400000|2020-11-30 19:10:00|4486.8|4484|4488.8|4486|4490.8|4488|4483.8|4481|1771
1606763700000|2020-11-30 19:15:00|4489|4486.2|4495.8|4493|4495.8|4493|4487.8|4485|1439
1606764000000|2020-11-30 19:20:00|4495.5|4492.7|4516|4513.2|4516.8|4514|4495.5|4492.7|3582
1606764300000|2020-11-30 19:25:00|4516.3|4513.5|4546.2|4543.4|4554.8|4552|4515.8|4513|15973
1606764600000|2020-11-30 19:30:00|4545.2|4542.4|4543.2|4540.4|4555.2|4552.4|4539.8|4537|3461
1606764900000|2020-11-30 19:35:00|4543|4540.2|4548.8|4546|4553.8|4551|4542.8|4540|1884
1606765200000|2020-11-30 19:40:00|4548|4545.2|4550.4|4547.6|4560.6|4557.8|4547|4544.2|2122
1606765500000|2020-11-30 19:45:00|4550.6|4547.8|4553.6|4550.8|4555.4|4552.6|4548.4|4545.6|722
1606765800000|2020-11-30 19:50:00|4553.9|4551.1|4551.4|4548.6|4555.4|4552.6|4550.4|4547.6|417
1606766100000|2020-11-30 19:55:00|4551.6|4548.8|4558.6|4555.8|4562.1|4559.3|4551.4|4548.6|952
1606766400000|2020-11-30 20:00:00|4558.3|4555.5|4554.8|4552|4561.1|4558.3|4553.6|4550.8|726
1606766700000|2020-11-30 20:05:00|4555.1|4552.3|4551.6|4548.8|4555.8|4553|4548.6|4545.8|922
1606767000000|2020-11-30 20:10:00|4551.8|4549|4552.6|4549.8|4555.4|4552.6|4549.4|4546.6|829
1606767300000|2020-11-30 20:15:00|4552.9|4550.1|4566.1|4563.3|4568.1|4565.3|4551.8|4549|2181
1606767600000|2020-11-30 20:20:00|4565.8|4563|4565.4|4562.6|4568.4|4565.6|4562.6|4559.8|751
1606767900000|2020-11-30 20:25:00|4565.6|4562.8|4558.9|4556.1|4565.6|4562.8|4557.4|4554.6|560
1606768200000|2020-11-30 20:30:00|4558.6|4555.8|4540.7|4537.9|4560.7|4557.9|4535.4|4532.6|3205
1606768500000|2020-11-30 20:35:00|4540.4|4537.6|4542.9|4540.1|4545.7|4542.9|4525.7|4522.9|4853
1606768800000|2020-11-30 20:40:00|4543.2|4540.4|4538.5|4535.7|4543.2|4540.4|4534.2|4531.4|609
1606769100000|2020-11-30 20:45:00|4538.7|4535.9|4514.7|4511.9|4540|4537.2|4495.9|4493.1|3300
1606769400000|2020-11-30 20:50:00|4515|4512.2|4518.4|4515.6|4524.9|4522.1|4508.7|4505.9|2389
1606769700000|2020-11-30 20:55:00|4518.2|4515.4|4523.6|4520.8|4524.5|4521.7|4513|4510.2|1225
1606770000000|2020-11-30 21:00:00|4523.3|4520.5|4528.9|4526.1|4529.9|4527.1|4520.1|4517.3|1851
1606770300000|2020-11-30 21:05:00|4529.7|4526.9|4525.9|4523.1|4530.9|4528.1|4523.9|4521.1|444
1606770600000|2020-11-30 21:10:00|4526.1|4523.3|4519.6|4516.8|4526.1|4523.3|4516.9|4514.1|732
1606770900000|2020-11-30 21:15:00|4519.9|4517.1|4509.1|4506.3|4520.1|4517.3|4508.9|4506.1|542
1606771200000|2020-11-30 21:20:00|4509.9|4507.1|4514.9|4512.1|4516.1|4513.3|4507.9|4505.1|634
1606771500000|2020-11-30 21:25:00|4514.8|4512|4511.8|4509|4516.1|4513.3|4510.3|4507.5|348
1606771800000|2020-11-30 21:30:00|4511.6|4508.8|4515.1|4512.3|4516.3|4513.5|4509.9|4507.1|672
1606772100000|2020-11-30 21:35:00|4515.9|4513.1|4516.4|4513.6|4520.9|4518.1|4514.9|4512.1|592
1606772400000|2020-11-30 21:40:00|4516.7|4513.9|4515.7|4512.9|4517.7|4514.9|4512.9|4510.1|241
1606772700000|2020-11-30 21:45:00|4515.9|4513.1|4516.7|4513.9|4519.9|4517.1|4513.2|4510.4|327
1606773000000|2020-11-30 21:50:00|4516.4|4513.6|4512.9|4510.1|4516.4|4513.6|4508.7|4505.9|353
1606773300000|2020-11-30 21:55:00|4513.4|4510.6|4514.7|4511.9|4514.7|4511.9|4509.4|4503.8|391
1606777200000|2020-11-30 23:00:00|4517.3|4513.3|4520.2|4517.4|4524.8|4519.9|4515.2|4510.6|398
1606777500000|2020-11-30 23:05:00|4520.5|4517.7|4528.7|4525.9|4529.7|4526.9|4518.7|4515.9|304
1606777800000|2020-11-30 23:10:00|4529|4526.2|4526.2|4523.4|4533.5|4530.7|4525.4|4522.6|229
1606778100000|2020-11-30 23:15:00|4527.1|4523.1|4527.7|4524.9|4531.7|4528.9|4526.7|4523.1|212
1606778400000|2020-11-30 23:20:00|4527.5|4524.7|4523.7|4520.9|4527.7|4524.9|4522.7|4519.9|67
1606778700000|2020-11-30 23:25:00|4523.2|4520.4|4523.7|4520.9|4524.7|4521.9|4522.7|4519.9|43
1606779000000|2020-11-30 23:30:00|4523.9|4521.1|4523.7|4520.9|4524.9|4522.1|4521.9|4519.1|117
1606779300000|2020-11-30 23:35:00|4523.5|4520.7|4521.7|4518.9|4524|4521.2|4517.7|4514.9|72
1606779600000|2020-11-30 23:40:00|4522.5|4519.7|4527.5|4524.7|4527.5|4524.7|4521.4|4518.6|171
1606779900000|2020-11-30 23:45:00|4526.9|4524.1|4527.5|4524.7|4527.7|4524.9|4525.9|4523.1|77
1606780200000|2020-11-30 23:50:00|4527.3|4524.5|4525.7|4522.9|4527.5|4524.7|4523.7|4520.9|141
1606780500000|2020-11-30 23:55:00|4525.9|4523.1|4529.5|4526.7|4529.5|4526.7|4525.7|4522.9|127
1606780800000|2020-12-01 00:00:00|4529.2|4526.4|4531|4528.2|4531.5|4528.7|4527.5|4524.7|323
1606781100000|2020-12-01 00:05:00|4531.5|4528.7|4534.7|4531.9|4536.3|4533.5|4529.5|4526.7|274
1606781400000|2020-12-01 00:10:00|4535|4532.2|4535.7|4532.9|4536.5|4533.7|4533.5|4530.7|191
1606781700000|2020-12-01 00:15:00|4535.5|4532.7|4534.7|4531.9|4535.7|4532.9|4534.5|4531.7|60
1606782000000|2020-12-01 00:20:00|4534.5|4531.7|4529.7|4526.9|4534.5|4531.7|4529.7|4526.9|159
1606782300000|2020-12-01 00:25:00|4530.2|4527.4|4532.7|4529.9|4532.7|4529.9|4530.2|4527.4|70
1606782600000|2020-12-01 00:30:00|4533.7|4530.9|4531.7|4528.9|4533.7|4530.9|4531.7|4528.9|77
1606782900000|2020-12-01 00:35:00|4531.5|4528.7|4533.7|4530.9|4533.7|4530.9|4530.7|4527.9|87
1606783200000|2020-12-01 00:40:00|4533.8|4531|4532.8|4530|4533.8|4531|4532.8|4530|55
1606783500000|2020-12-01 00:45:00|4532.5|4529.7|4530.8|4528|4532.8|4530|4530.8|4528|81
1606783800000|2020-12-01 00:50:00|4530.5|4527.7|4531.8|4529|4532.8|4530|4529.8|4527|95
1606784100000|2020-12-01 00:55:00|4531.2|4528.4|4526.8|4524|4531.8|4529|4526.8|4524|334
1606784400000|2020-12-01 01:00:00|4526.3|4523.5|4537.8|4535|4537.8|4535|4519.5|4516.7|1025
1606784700000|2020-12-01 01:05:00|4537.3|4534.5|4540.5|4537.7|4541.8|4539|4534.8|4532|534
1606785000000|2020-12-01 01:10:00|4540.8|4538|4530.8|4528|4541.8|4539|4529.8|4527|335
1606785300000|2020-12-01 01:15:00|4531.1|4528.3|4533.8|4531|4535.8|4533|4528.8|4526|399
1606785600000|2020-12-01 01:20:00|4533.3|4530.5|4533.8|4531|4534.8|4532|4529.8|4527|198
1606785900000|2020-12-01 01:25:00|4534.6|4531.8|4525.8|4523|4534.6|4531.8|4523.8|4521|385
1606786200000|2020-12-01 01:30:00|4526.1|4523.3|4516.8|4514|4526.8|4524|4514.8|4512|377
1606786500000|2020-12-01 01:35:00|4515.8|4513|4510.8|4508|4518.6|4515.8|4509.8|4507|410
1606786800000|2020-12-01 01:40:00|4511.1|4508.3|4508.8|4506|4512.8|4510|4507.8|4505|314
1606787100000|2020-12-01 01:45:00|4509.1|4506.3|4514.8|4512|4515.8|4513|4509.1|4506.3|376
1606787400000|2020-12-01 01:50:00|4514|4511.2|4502.8|4500|4514.8|4512|4502.8|4500|412
1606787700000|2020-12-01 01:55:00|4503.1|4500.3|4497.3|4494.5|4503.1|4500.3|4495.8|4493|504
1606788000000|2020-12-01 02:00:00|4497.5|4494.7|4501.8|4499|4501.8|4499|4489.8|4487|511
1606788300000|2020-12-01 02:05:00|4502.1|4499.3|4508.8|4506|4512.6|4509.8|4502.1|4499.3|470
1606788600000|2020-12-01 02:10:00|4509.1|4506.3|4506.8|4504|4512.3|4509.5|4505.6|4502.8|308
1606788900000|2020-12-01 02:15:00|4507.4|4504.6|4508.8|4506|4510.8|4508|4507|4504.2|174
1606789200000|2020-12-01 02:20:00|4509|4506.2|4506.8|4504|4511|4508.2|4505.8|4503|168
1606789500000|2020-12-01 02:25:00|4506.3|4503.5|4509|4506.2|4512.8|4510|4505.8|4503|260
1606789800000|2020-12-01 02:30:00|4509.8|4507|4511.8|4509|4512.8|4510|4509.3|4506.5|146
1606790100000|2020-12-01 02:35:00|4511.5|4508.7|4511.8|4509|4514.1|4511.3|4510|4507.2|147
1606790400000|2020-12-01 02:40:00|4512.1|4509.3|4510.8|4508|4515.8|4513|4510.6|4507.8|142
1606790700000|2020-12-01 02:45:00|4511|4508.2|4503.8|4501|4511.5|4508.7|4498.8|4496|422
1606791000000|2020-12-01 02:50:00|4504.1|4501.3|4498.8|4496|4504.6|4501.8|4496.8|4494|233
1606791300000|2020-12-01 02:55:00|4499.6|4496.8|4500.6|4497.8|4502|4499.2|4497|4494.2|209
1606791600000|2020-12-01 03:00:00|4500.8|4498|4502.8|4500|4502.8|4500|4498.6|4495.8|261
1606791900000|2020-12-01 03:05:00|4503.4|4500.6|4501.6|4498.8|4503.8|4501|4498.6|4495.8|250
1606792200000|2020-12-01 03:10:00|4501.1|4498.3|4503.8|4501|4504|4501.2|4500.2|4497.4|137
1606792500000|2020-12-01 03:15:00|4504.8|4502|4505.8|4503|4510|4507.2|4503.8|4501|359
1606792800000|2020-12-01 03:20:00|4506.1|4503.3|4508.8|4506|4512.8|4510|4505.8|4503|230
1606793100000|2020-12-01 03:25:00|4508|4505.2|4507.8|4505|4509.6|4506.8|4505.8|4503|191
1606793400000|2020-12-01 03:30:00|4508.2|4505.4|4505.3|4502.5|4508.8|4506|4502.8|4500|131
1606793700000|2020-12-01 03:35:00|4505.5|4502.7|4505.8|4503|4507.8|4505|4504.8|4502|113
1606794000000|2020-12-01 03:40:00|4505.5|4502.7|4505.8|4503|4505.8|4503|4504.8|4502|51
1606794300000|2020-12-01 03:45:00|4506.4|4503.6|4502.8|4500|4506.8|4504|4502.8|4500|114
1606794600000|2020-12-01 03:50:00|4502|4499.2|4505.8|4503|4507.8|4505|4501.8|4499|201
1606794900000|2020-12-01 03:55:00|4506.6|4503.8|4508.8|4506|4509.6|4506.8|4505.8|4503|80
1606795200000|2020-12-01 04:00:00|4508.6|4505.8|4510.8|4508|4511.8|4509|4506.8|4504|80
1606795500000|2020-12-01 04:05:00|4510.5|4507.7|4511.8|4509|4511.8|4509|4509.8|4507|90
1606795800000|2020-12-01 04:10:00|4511.5|4508.7|4509.8|4507|4511.8|4509|4508.8|4506|44
1606796100000|2020-12-01 04:15:00|4509.6|4506.8|4510.8|4508|4511.8|4509|4508.8|4506|83
1606796400000|2020-12-01 04:20:00|4510.5|4507.7|4510.8|4508|4511.8|4509|4508.8|4506|78
1606796700000|2020-12-01 04:25:00|4510.5|4507.7|4507.8|4505|4511.8|4509|4507.5|4504.7|67
1606797000000|2020-12-01 04:30:00|4508.1|4505.3|4510.8|4508|4510.8|4508|4507.8|4505|64
1606797300000|2020-12-01 04:35:00|4510.3|4507.5|4506.8|4504|4510.8|4508|4506.8|4504|115
1606797600000|2020-12-01 04:40:00|4506.6|4503.8|4507.8|4505|4508.8|4506|4503.6|4500.8|545
1606797900000|2020-12-01 04:45:00|4508.1|4505.3|4509.8|4507|4511.8|4509|4508.1|4505.3|183
1606798200000|2020-12-01 04:50:00|4509.6|4506.8|4507.8|4505|4509.8|4507|4506.8|4504|107
1606798500000|2020-12-01 04:55:00|4508.1|4505.3|4507.9|4505.1|4508.9|4506.1|4507.6|4504.8|85
1606798800000|2020-12-01 05:00:00|4507.3|4504.5|4506.9|4504.1|4508.9|4506.1|4505.9|4503.1|127
1606799100000|2020-12-01 05:05:00|4506.6|4503.8|4507.9|4505.1|4507.9|4505.1|4504.9|4502.1|137
1606799400000|2020-12-01 05:10:00|4508.9|4506.1|4511.9|4509.1|4511.9|4509.1|4507.9|4505.1|109
1606799700000|2020-12-01 05:15:00|4511.6|4508.8|4510.9|4508.1|4511.9|4509.1|4509.9|4507.1|120
1606800000000|2020-12-01 05:20:00|4509.9|4507.1|4510.7|4507.9|4510.9|4508.1|4509.9|4507.1|47
1606800300000|2020-12-01 05:25:00|4510.9|4508.1|4506.9|4504.1|4510.9|4508.1|4506.7|4503.9|92
1606800600000|2020-12-01 05:30:00|4507.9|4505.1|4520.9|4518.1|4521.4|4518.6|4507.7|4504.9|626
1606800900000|2020-12-01 05:35:00|4520.3|4517.5|4521.7|4518.9|4525.7|4522.9|4518.9|4516.1|553
1606801200000|2020-12-01 05:40:00|4521.9|4519.1|4520.9|4518.1|4522.7|4519.9|4518.9|4516.1|274
1606801500000|2020-12-01 05:45:00|4521.1|4518.3|4518.9|4516.1|4521.9|4519.1|4516.9|4514.1|188
1606801800000|2020-12-01 05:50:00|4519.1|4516.3|4517.9|4515.1|4519.9|4517.1|4516.9|4514.1|93
1606802100000|2020-12-01 05:55:00|4517.1|4514.3|4515.1|4512.3|4518.1|4515.3|4513.9|4511.1|238
1606802400000|2020-12-01 06:00:00|4514.4|4511.6|4517.9|4515.1|4519.1|4516.3|4513.1|4510.3|300
1606802700000|2020-12-01 06:05:00|4516.9|4514.1|4507.1|4504.3|4516.9|4514.1|4506.9|4504.1|404
1606803000000|2020-12-01 06:10:00|4507.9|4505.1|4507.9|4505.1|4510.1|4507.3|4506.1|4503.3|245
1606803300000|2020-12-01 06:15:00|4508.1|4505.3|4507.9|4505.1|4512.9|4510.1|4507.9|4505.1|207
1606803600000|2020-12-01 06:20:00|4508.3|4505.5|4502.1|4499.3|4510.1|4507.3|4501.1|4498.3|455
1606803900000|2020-12-01 06:25:00|4501.9|4499.1|4505.1|4502.3|4506.9|4504.1|4497.6|4494.8|705
1606804200000|2020-12-01 06:30:00|4505.4|4502.6|4504.9|4502.1|4506.1|4503.3|4502.3|4499.5|177
1606804500000|2020-12-01 06:35:00|4505.1|4502.3|4504.9|4502.1|4507.1|4504.3|4503.9|4501.1|162
1606804800000|2020-12-01 06:40:00|4504.7|4501.9|4504.9|4502.1|4506.9|4504.1|4502.9|4500.1|164
1606805100000|2020-12-01 06:45:00|4505.1|4502.3|4506.9|4504.1|4507.1|4504.3|4504.9|4502.1|113
1606805400000|2020-12-01 06:50:00|4506.7|4503.9|4502.9|4500.1|4506.7|4503.9|4500.1|4497.3|258
1606805700000|2020-12-01 06:55:00|4502.6|4499.8|4509.9|4507.1|4512.9|4510.1|4502.6|4499.8|413
1606806000000|2020-12-01 07:00:00|4509.6|4506.8|4516.9|4514.1|4519.1|4516.3|4509.1|4506.3|549
1606806300000|2020-12-01 07:05:00|4517.1|4514.3|4508.4|4505.6|4517.1|4514.3|4507.9|4505.1|257
1606806600000|2020-12-01 07:10:00|4508.7|4505.9|4507.9|4505.1|4511.9|4509.1|4506.9|4504.1|201
1606806900000|2020-12-01 07:15:00|4506.9|4504.1|4513.9|4511.1|4514.7|4511.9|4506.9|4504.1|174
1606807200000|2020-12-01 07:20:00|4513.1|4510.3|4508.9|4506.1|4513.1|4510.3|4508.1|4505.3|191
1606807500000|2020-12-01 07:25:00|4508.1|4505.3|4512.1|4509.3|4513.7|4510.9|4507.1|4504.3|220
1606807800000|2020-12-01 07:30:00|4512.4|4509.6|4510.9|4508.1|4516.1|4513.3|4510.9|4508.1|290
1606808100000|2020-12-01 07:35:00|4510.7|4507.9|4511.9|4509.1|4513.9|4511.1|4509.9|4507.1|163
1606808400000|2020-12-01 07:40:00|4512.9|4510.1|4507.9|4505.1|4516.9|4514.1|4507.6|4504.8|367
1606808700000|2020-12-01 07:45:00|4507.1|4504.3|4508.9|4506.1|4509.9|4507.1|4503.1|4500.3|405
1606809000000|2020-12-01 07:50:00|4508.7|4505.9|4509.2|4506.4|4512.9|4510.1|4507.9|4505.1|148
1606809300000|2020-12-01 07:55:00|4508.9|4506.1|4512.9|4510.1|4516.1|4513.3|4502.1|4499.3|723
1606809600000|2020-12-01 08:00:00|4513.9|4511.1|4520.9|4518.1|4520.9|4518.1|4507.9|4505.1|846
1606809900000|2020-12-01 08:05:00|4520.7|4517.9|4525.9|4523.1|4528.3|4525.5|4518.9|4516.1|854
1606810200000|2020-12-01 08:10:00|4526.4|4523.6|4523.9|4521.1|4533.9|4531.1|4523.9|4521.1|1077
1606810500000|2020-12-01 08:15:00|4523.7|4520.9|4530.9|4528.1|4531.1|4528.3|4522.7|4519.9|689
1606810800000|2020-12-01 08:20:00|4531.1|4528.3|4546.9|4544.1|4549.9|4547.1|4530.1|4527.3|1403
1606811100000|2020-12-01 08:25:00|4547.7|4544.9|4537.1|4534.3|4550.9|4548.1|4535.1|4532.3|1382
1606811400000|2020-12-01 08:30:00|4537.4|4534.6|4549.1|4546.3|4555.1|4552.3|4537.1|4534.3|1888
1606811700000|2020-12-01 08:35:00|4549.7|4546.9|4556.4|4553.6|4556.9|4554.1|4546.9|4544.1|1197
1606812000000|2020-12-01 08:40:00|4556.2|4553.4|4561.9|4559.1|4566.2|4563.4|4552.9|4550.1|1849
1606812300000|2020-12-01 08:45:00|4561.7|4558.9|4569.7|4566.9|4571.3|4568.5|4561.2|4558.4|1051
1606812600000|2020-12-01 08:50:00|4569.9|4567.1|4566.9|4564.1|4570.9|4568.1|4565.7|4562.9|686
1606812900000|2020-12-01 08:55:00|4567.2|4564.4|4571.9|4569.1|4573.2|4570.4|4564.9|4562.1|911
1606813200000|2020-12-01 09:00:00|4572.2|4569.4|4571.4|4568.6|4575.9|4573.1|4559.2|4556.4|1989
1606813500000|2020-12-01 09:05:00|4571.7|4568.9|4570.9|4568.1|4575.9|4573.1|4565.9|4563.1|814
1606813800000|2020-12-01 09:10:00|4571.2|4568.4|4571|4568.2|4577.7|4574.9|4567.2|4564.4|1048
1606814100000|2020-12-01 09:15:00|4570.7|4567.9|4568.5|4565.7|4575|4572.2|4563.7|4560.9|884
1606814400000|2020-12-01 09:20:00|4568.2|4565.4|4574|4571.2|4576.2|4573.4|4567|4564.2|482
1606814700000|2020-12-01 09:25:00|4573.5|4570.7|4576|4573.2|4576|4573.2|4571.7|4568.9|685
1606815000000|2020-12-01 09:30:00|4575.2|4572.4|4564.2|4561.4|4575.2|4572.4|4563.7|4560.9|768
1606815300000|2020-12-01 09:35:00|4564.7|4561.9|4552.2|4549.4|4565|4562.2|4551|4548.2|1213
1606815600000|2020-12-01 09:40:00|4552.7|4549.9|4553.7|4550.9|4555.2|4552.4|4549|4546.2|1276
1606815900000|2020-12-01 09:45:00|4554|4551.2|4541|4538.2|4556|4553.2|4539.2|4536.4|1149
1606816200000|2020-12-01 09:50:00|4541.2|4538.4|4546|4543.2|4548.2|4545.4|4536.8|4534|1057
1606816500000|2020-12-01 09:55:00|4545.8|4543|4535|4532.2|4546|4543.2|4534|4531.2|532
1606816800000|2020-12-01 10:00:00|4534.2|4531.4|4537|4534.2|4539|4536.2|4529|4526.2|1202
1606817100000|2020-12-01 10:05:00|4536.7|4533.9|4542.4|4539.6|4545.6|4542.8|4533|4530.2|1111
1606817400000|2020-12-01 10:10:00|4542.2|4539.4|4549.4|4546.6|4553.4|4550.6|4541.2|4538.4|1036
1606817700000|2020-12-01 10:15:00|4549.2|4546.4|4550.4|4547.6|4554.2|4551.4|4546.2|4543.4|649
1606818000000|2020-12-01 10:20:00|4550.9|4548.1|4549.7|4546.9|4552.6|4549.8|4544.4|4541.6|672
1606818300000|2020-12-01 10:25:00|4549.9|4547.1|4541.7|4538.9|4550.4|4547.6|4540.4|4537.6|576
1606818600000|2020-12-01 10:30:00|4542.2|4539.4|4526.4|4523.6|4542.4|4539.6|4523.4|4520.6|1492
1606818900000|2020-12-01 10:35:00|4526.7|4523.9|4529.4|4526.6|4537.4|4534.6|4526.4|4523.6|1289
1606819200000|2020-12-01 10:40:00|4529.6|4526.8|4537.6|4534.8|4540.4|4537.6|4528.6|4525.8|877
1606819500000|2020-12-01 10:45:00|4537.9|4535.1|4537.4|4534.6|4540.4|4537.6|4535.4|4532.6|419
1606819800000|2020-12-01 10:50:00|4537.6|4534.8|4537.6|4534.8|4538.4|4535.6|4535.4|4532.6|276
1606820100000|2020-12-01 10:55:00|4537.9|4535.1|4538.6|4535.8|4540.4|4537.6|4533.6|4530.8|532
1606820400000|2020-12-01 11:00:00|4539.4|4536.6|4532.4|4529.6|4541.6|4538.8|4526.6|4523.8|953
1606820700000|2020-12-01 11:05:00|4531.9|4529.1|4533.6|4530.8|4535.6|4532.8|4531.4|4528.6|456
1606821000000|2020-12-01 11:10:00|4533.9|4531.1|4533.4|4530.6|4535.6|4532.8|4531.6|4528.8|460
1606821300000|2020-12-01 11:15:00|4533.9|4531.1|4539.4|4536.6|4540.4|4537.6|4531.4|4528.6|512
1606821600000|2020-12-01 11:20:00|4538.9|4536.1|4541.4|4538.6|4544.4|4541.6|4537.4|4534.6|604
1606821900000|2020-12-01 11:25:00|4541.9|4539.1|4547.4|4544.6|4547.4|4544.6|4541.4|4538.6|437
1606822200000|2020-12-01 11:30:00|4547.7|4544.9|4545.4|4542.6|4550.4|4547.6|4542.2|4539.4|533
1606822500000|2020-12-01 11:35:00|4546|4543.2|4545.4|4542.6|4548.4|4545.6|4544.4|4541.6|261
1606822800000|2020-12-01 11:40:00|4544.9|4542.1|4551.7|4548.9|4552.7|4549.9|4543.4|4540.6|487
1606823100000|2020-12-01 11:45:00|4551.4|4548.6|4538.4|4535.6|4552.4|4549.6|4536.7|4533.9|1007
1606823400000|2020-12-01 11:50:00|4538.7|4535.9|4541.4|4538.6|4542.4|4539.6|4538.2|4535.4|334
1606823700000|2020-12-01 11:55:00|4541.9|4539.1|4535.4|4532.6|4543.7|4540.9|4532.4|4529.6|573
1606824000000|2020-12-01 12:00:00|4535.2|4532.4|4531.5|4528.7|4535.4|4532.6|4530.2|4527.4|488
1606824300000|2020-12-01 12:05:00|4531.2|4528.4|4530.5|4527.7|4533.7|4530.9|4530.5|4527.7|328
1606824600000|2020-12-01 12:10:00|4530.7|4527.9|4530.5|4527.7|4536.2|4533.4|4528.7|4525.9|576
1606824900000|2020-12-01 12:15:00|4530|4527.2|4525.5|4522.7|4532.5|4529.7|4524.5|4521.7|736
1606825200000|2020-12-01 12:20:00|4525.2|4522.4|4528.5|4525.7|4529.2|4526.4|4523.2|4520.4|524
1606825500000|2020-12-01 12:25:00|4528.7|4525.9|4533.5|4530.7|4534.7|4531.9|4528.7|4525.9|487
1606825800000|2020-12-01 12:30:00|4533.2|4530.4|4525|4522.2|4535.5|4532.7|4523.7|4520.9|809
1606826100000|2020-12-01 12:35:00|4525.2|4522.4|4526.5|4523.7|4528.7|4525.9|4521.7|4518.9|621
1606826400000|2020-12-01 12:40:00|4527.2|4524.4|4526.7|4523.9|4527.5|4524.7|4522.5|4519.7|373
1606826700000|2020-12-01 12:45:00|4527|4524.2|4527.5|4524.7|4531.5|4528.7|4524.7|4521.9|674
1606827000000|2020-12-01 12:50:00|4528.2|4525.4|4524.5|4521.7|4528.5|4525.7|4522.7|4519.9|371
1606827300000|2020-12-01 12:55:00|4524.2|4521.4|4524.9|4522.1|4528.5|4525.7|4523.7|4520.9|914
1606827600000|2020-12-01 13:00:00|4525.7|4522.9|4520.9|4518.1|4528.9|4526.1|4517.1|4514.3|1509
1606827900000|2020-12-01 13:05:00|4520.3|4517.5|4517.9|4515.1|4521.9|4519.1|4517.7|4514.9|694
1606828200000|2020-12-01 13:10:00|4518.1|4515.3|4522.9|4520.1|4524.1|4521.3|4510.9|4508.1|2481
1606828500000|2020-12-01 13:15:00|4523.5|4520.7|4530.1|4527.3|4530.9|4528.1|4520.3|4517.5|1033
1606828800000|2020-12-01 13:20:00|4530.7|4527.9|4529.9|4527.1|4532.1|4529.3|4529.1|4526.3|774
1606829100000|2020-12-01 13:25:00|4529.7|4526.9|4526.2|4523.4|4530.9|4528.1|4523.4|4520.6|947
1606829400000|2020-12-01 13:30:00|4526.5|4523.7|4509.1|4506.3|4527.7|4524.9|4507.9|4505.1|1794
1606829700000|2020-12-01 13:35:00|4508.7|4505.9|4513.2|4510.4|4515.7|4512.9|4508.4|4505.6|1411
1606830000000|2020-12-01 13:40:00|4512.9|4510.1|4516.7|4513.9|4519.7|4516.9|4512.5|4509.7|1051
1606830300000|2020-12-01 13:45:00|4516.5|4513.7|4514.5|4511.7|4516.7|4513.9|4511.1|4508.3|1130
1606830600000|2020-12-01 13:50:00|4514.7|4511.9|4529.7|4526.9|4533.5|4530.7|4513.5|4510.7|1912
1606830900000|2020-12-01 13:55:00|4530.3|4527.5|4524.9|4522.1|4532.7|4529.9|4522.9|4520.1|2333
1606831200000|2020-12-01 14:00:00|4524.7|4521.9|4515.9|4513.1|4533.9|4531.1|4507.7|4504.9|3416
1606831500000|2020-12-01 14:05:00|4515.7|4512.9|4508.9|4506.1|4520.7|4517.9|4504.2|4501.4|2176
1606831800000|2020-12-01 14:10:00|4508.2|4505.4|4520.2|4517.4|4521.9|4519.1|4507.9|4505.1|1217
1606832100000|2020-12-01 14:15:00|4520.7|4517.9|4517.2|4514.4|4523.2|4520.4|4513.2|4510.4|1344
1606832400000|2020-12-01 14:20:00|4517.7|4514.9|4513.2|4510.4|4520.2|4517.4|4511.7|4508.9|1118
1606832700000|2020-12-01 14:25:00|4513.7|4510.9|4508.9|4506.1|4518.2|4515.4|4507.2|4504.4|1095
1606833000000|2020-12-01 14:30:00|4508.2|4505.4|4498.2|4495.4|4515.4|4512.6|4496.2|4493.4|2772
1606833300000|2020-12-01 14:35:00|4498.4|4495.6|4511.7|4508.9|4513.7|4510.9|4494.7|4491.9|2345
1606833600000|2020-12-01 14:40:00|4511.5|4508.7|4508.2|4505.4|4512.5|4509.7|4502.5|4499.7|1534
1606833900000|2020-12-01 14:45:00|4508|4505.2|4510|4507.2|4512|4509.2|4502|4499.2|1524
1606834200000|2020-12-01 14:50:00|4509.7|4506.9|4511.7|4508.9|4512.5|4509.7|4503.7|4500.9|1430
1606834500000|2020-12-01 14:55:00|4512|4509.2|4506|4503.2|4514|4511.2|4503.2|4500.4|1678
1606834800000|2020-12-01 15:00:00|4505.4|4502.6|4489|4486.2|4506.2|4503.4|4485.2|4482.4|3641
1606835100000|2020-12-01 15:05:00|4488.2|4485.4|4492.6|4489.8|4499.7|4496.9|4486.2|4483.4|2676
1606835400000|2020-12-01 15:10:00|4492.2|4489.4|4489.4|4486.6|4494.2|4491.4|4488.6|4485.8|1455
1606835700000|2020-12-01 15:15:00|4489.6|4486.8|4480.9|4478.1|4492.2|4489.4|4480.6|4477.8|1965
1606836000000|2020-12-01 15:20:00|4480.6|4477.8|4482.2|4479.4|4483.6|4480.8|4478.6|4475.8|1697
1606836300000|2020-12-01 15:25:00|4482.4|4479.6|4485.2|4482.4|4489.4|4486.6|4476.6|4473.8|1914
1606836600000|2020-12-01 15:30:00|4485.5|4482.7|4444|4441.2|4485.6|4482.8|4435.9|4433.1|6616
1606836900000|2020-12-01 15:35:00|4444.2|4441.4|4448.6|4445.8|4451.6|4448.8|4422.6|4419.8|9338
1606837200000|2020-12-01 15:40:00|4448.9|4446.1|4454.2|4451.4|4457.9|4455.1|4436.4|4433.6|4111
1606837500000|2020-12-01 15:45:00|4454.4|4451.6|4449.2|4446.4|4455.2|4452.4|4441.2|4438.4|3596
1606837800000|2020-12-01 15:50:00|4449.6|4446.8|4450.2|4447.4|4450.4|4447.6|4435.2|4432.4|2938
1606838100000|2020-12-01 15:55:00|4450.4|4447.6|4442.4|4439.6|4450.4|4447.6|4439.6|4436.8|2173
1606838400000|2020-12-01 16:00:00|4441.9|4439.1|4441.6|4438.8|4443.4|4440.6|4430.6|4427.8|3063
1606838700000|2020-12-01 16:05:00|4442.1|4439.3|4451.4|4448.6|4463.9|4461.1|4442.1|4439.3|4627
1606839000000|2020-12-01 16:10:00|4451.2|4448.4|4454.4|4451.6|4456.6|4453.8|4443.4|4440.6|1857
1606839300000|2020-12-01 16:15:00|4454.6|4451.8|4457.2|4454.4|4465.2|4462.4|4453.6|4450.8|2545
1606839600000|2020-12-01 16:20:00|4457|4454.2|4471.2|4468.4|4472.5|4469.7|4455.5|4452.7|3915
1606839900000|2020-12-01 16:25:00|4470.2|4467.4|4477.2|4474.4|4482.8|4480|4466.8|4464|3679
1606840200000|2020-12-01 16:30:00|4477|4474.2|4475.8|4473|4488.2|4485.4|4474.8|4472|3286
1606840500000|2020-12-01 16:35:00|4476|4473.2|4476.5|4473.7|4484.6|4481.8|4471.8|4469|1932
1606840800000|2020-12-01 16:40:00|4476.8|4474|4482.3|4479.5|4485.8|4483|4475.8|4473|1255
1606841100000|2020-12-01 16:45:00|4482.6|4479.8|4471.2|4468.4|4485.2|4482.4|4471.2|4468.4|1690
1606841400000|2020-12-01 16:50:00|4471.5|4468.7|4475.5|4472.7|4476|4473.2|4469|4466.2|1420
1606841700000|2020-12-01 16:55:00|4476|4473.2|4472.8|4470|4476|4473.2|4471.2|4468.4|1051
1606842000000|2020-12-01 17:00:00|4472.2|4469.4|4478.8|4476|4487.8|4485|4470.2|4467.4|2666
1606842300000|2020-12-01 17:05:00|4478.6|4475.8|4490.4|4487.6|4495.9|4493.1|4477.4|4474.6|2037
1606842600000|2020-12-01 17:10:00|4490.6|4487.8|4484.8|4482|4494.4|4491.6|4484.2|4481.4|1667
1606842900000|2020-12-01 17:15:00|4485.8|4483|4483.8|4481|4489.8|4487|4481.4|4478.6|903
1606843200000|2020-12-01 17:20:00|4484.4|4481.6|4479.4|4476.6|4486.4|4483.6|4478.1|4475.3|1062
1606843500000|2020-12-01 17:25:00|4479.6|4476.8|4475.8|4473|4480.8|4478|4473.6|4470.8|1470
1606843800000|2020-12-01 17:30:00|4476.1|4473.3|4478.6|4475.8|4478.6|4475.8|4473.4|4470.6|1260
1606844100000|2020-12-01 17:35:00|4478.8|4476|4477.4|4474.6|4482.6|4479.8|4473.6|4470.8|806
1606844400000|2020-12-01 17:40:00|4476.8|4474|4477.6|4474.8|4481.6|4478.8|4475.8|4473|1006
1606844700000|2020-12-01 17:45:00|4477.8|4475|4485.8|4483|4486.4|4483.6|4477.6|4474.8|578
1606845000000|2020-12-01 17:50:00|4485.6|4482.8|4480.6|4477.8|4485.6|4482.8|4475.8|4473|1188
1606845300000|2020-12-01 17:55:00|4480.4|4477.6|4476.6|4473.8|4481.8|4479|4474.4|4471.6|655
1606845600000|2020-12-01 18:00:00|4476.8|4474|4474.4|4471.6|4478.8|4476|4472.8|4470|1085
1606845900000|2020-12-01 18:05:00|4474.8|4472|4475.8|4473|4479.4|4476.6|4474.4|4471.6|666
1606846200000|2020-12-01 18:10:00|4475.6|4472.8|4469.4|4466.6|4475.6|4472.8|4466.8|4464|1155
1606846500000|2020-12-01 18:15:00|4469.6|4466.8|4463.6|4460.8|4471.4|4468.6|4463.4|4460.6|2167
1606846800000|2020-12-01 18:20:00|4463.8|4461|4456.6|4453.8|4469.8|4467|4455.3|4452.5|1896
1606847100000|2020-12-01 18:25:00|4456.8|4454|4465.8|4463|4466.8|4464|4452.1|4449.3|1810
1606847400000|2020-12-01 18:30:00|4465.6|4462.8|4461.6|4458.8|4466.8|4464|4458.6|4455.8|1002
1606847700000|2020-12-01 18:35:00|4461.8|4459|4464.4|4461.6|4464.8|4462|4458.8|4456|649
1606848000000|2020-12-01 18:40:00|4464.6|4461.8|4463.6|4460.8|4468.8|4466|4460.4|4457.6|1115
1606848300000|2020-12-01 18:45:00|4463.8|4461|4458.8|4456|4463.8|4461|4451.8|4449|1654
1606848600000|2020-12-01 18:50:00|4458.1|4455.3|4453.8|4451|4458.1|4455.3|4450.8|4448|786
1606848900000|2020-12-01 18:55:00|4454.3|4451.5|4457.6|4454.8|4458.1|4455.3|4449.8|4447|1610
1606849200000|2020-12-01 19:00:00|4457.4|4454.6|4463.8|4461|4464.8|4462|4454.8|4452|1742
1606849500000|2020-12-01 19:05:00|4464.1|4461.3|4461.8|4459|4467.8|4465|4458.8|4456|1823
1606849800000|2020-12-01 19:10:00|4461.6|4458.8|4456.9|4454.1|4462.8|4460|4455.3|4452.5|1461
1606850100000|2020-12-01 19:15:00|4456.3|4453.5|4456.1|4453.3|4460.3|4457.5|4454.3|4451.5|1317
1606850400000|2020-12-01 19:20:00|4456.3|4453.5|4456.3|4453.5|4462.3|4459.5|4453.9|4451.1|2208
1606850700000|2020-12-01 19:25:00|4457.1|4454.3|4464.4|4461.6|4467.9|4465.1|4457.1|4454.3|6860
1606851000000|2020-12-01 19:30:00|4463.4|4460.6|4462.6|4459.8|4467.6|4464.8|4458.4|4455.6|2669
1606851300000|2020-12-01 19:35:00|4462.4|4459.6|4464.6|4461.8|4465.9|4463.1|4460.9|4458.1|1115
1606851600000|2020-12-01 19:40:00|4464.4|4461.6|4467.4|4464.6|4470.4|4467.6|4464.1|4461.3|1228
1606851900000|2020-12-01 19:45:00|4467.6|4464.8|4469.9|4467.1|4471.9|4469.1|4464.4|4461.6|554
1606852200000|2020-12-01 19:50:00|4470.4|4467.6|4468.4|4465.6|4470.9|4468.1|4467.4|4464.6|276
1606852500000|2020-12-01 19:55:00|4468.1|4465.3|4469.4|4466.6|4472.9|4470.1|4468.1|4465.3|451
1606852800000|2020-12-01 20:00:00|4469.1|4466.3|4469.4|4466.6|4470.9|4468.1|4466.4|4463.6|414
1606853100000|2020-12-01 20:05:00|4469.7|4466.9|4466.7|4463.9|4469.7|4466.9|4465.4|4462.6|409
1606853400000|2020-12-01 20:10:00|4466.4|4463.6|4469.7|4466.9|4470.4|4467.6|4466.4|4463.6|229
1606853700000|2020-12-01 20:15:00|4469.9|4467.1|4466.7|4463.9|4469.9|4467.1|4465.9|4463.1|718
1606854000000|2020-12-01 20:20:00|4466.9|4464.1|4469.9|4467.1|4469.9|4467.1|4465.9|4463.1|211
1606854300000|2020-12-01 20:25:00|4469.7|4466.9|4465.9|4463.1|4470.4|4467.6|4465.9|4463.1|322
1606854600000|2020-12-01 20:30:00|4466.2|4463.4|4464.7|4461.9|4467.9|4465.1|4464.7|4461.9|768
1606854900000|2020-12-01 20:35:00|4464.9|4462.1|4463.7|4460.9|4464.9|4462.1|4462.9|4460.1|621
1606855200000|2020-12-01 20:40:00|4463.4|4460.6|4463.7|4460.9|4464.4|4461.6|4462.4|4459.6|176
1606855500000|2020-12-01 20:45:00|4463.4|4460.6|4463.9|4461.1|4465.4|4462.6|4462.4|4459.6|195
1606855800000|2020-12-01 20:50:00|4463.4|4460.6|4466.7|4463.9|4467.2|4464.4|4463.4|4460.6|243
1606856100000|2020-12-01 20:55:00|4466.5|4463.7|4465.9|4463.1|4466.9|4464.1|4463.7|4460.9|570
1606856400000|2020-12-01 21:00:00|4465.7|4462.9|4464.7|4461.9|4466.9|4464.1|4463.9|4461.1|344
1606856700000|2020-12-01 21:05:00|4464.5|4461.7|4463.7|4460.9|4464.9|4462.1|4461.9|4459.1|105
1606857000000|2020-12-01 21:10:00|4463.5|4460.7|4463.9|4461.1|4463.9|4461.1|4463.5|4460.7|208
1606857300000|2020-12-01 21:15:00|4463.7|4460.9|4463.9|4461.1|4463.9|4461.1|4462.7|4459.9|163
1606857600000|2020-12-01 21:20:00|4463.7|4460.9|4463.7|4460.9|4464.7|4461.9|4463.7|4460.9|98
1606857900000|2020-12-01 21:25:00|4464.5|4461.7|4464.5|4461.7|4465.2|4462.4|4461.5|4458.7|208
1606858200000|2020-12-01 21:30:00|4464.2|4461.4|4442.9|4440.1|4464.2|4461.4|4433.7|4430.3|2475
1606858500000|2020-12-01 21:35:00|4443.1|4440.3|4446.5|4443.7|4448|4443.9|4441.7|4438|354
1606858800000|2020-12-01 21:40:00|4446|4443.2|4452|4449.2|4453.5|4450.7|4445.7|4442.9|361
1606859100000|2020-12-01 21:45:00|4452.2|4449.4|4441.7|4438.9|4452.5|4449.7|4440.7|4437.9|466
1606859400000|2020-12-01 21:50:00|4442.1|4439.3|4448.7|4445.9|4449.5|4446.7|4442.1|4439.3|391
1606859700000|2020-12-01 21:55:00|4448.1|4445.3|4443.7|4440.9|4448.7|4445.3|4439.7|4436.9|524
1606863600000|2020-12-01 23:00:00|4446.7|4443.9|4435.7|4432.9|4446.7|4443.9|4435.7|4432.9|389
1606863900000|2020-12-01 23:05:00|4435.5|4432.7|4439.7|4436.9|4441.5|4438.7|4433.5|4430.7|182
1606864200000|2020-12-01 23:10:00|4440.7|4437.9|4438.7|4435.9|4442.5|4439.7|4438.7|4435.9|243
1606864500000|2020-12-01 23:15:00|4439|4436.2|4442.5|4439.7|4442.5|4439.7|4438.7|4435.9|73
1606864800000|2020-12-01 23:20:00|4441.7|4438.9|4439.7|4436.9|4442|4439.2|4439.5|4436.7|103
1606865100000|2020-12-01 23:25:00|4439.1|4436.3|4436.7|4433.9|4439.1|4436.3|4431.5|4428.7|240
1606865400000|2020-12-01 23:30:00|4437.2|4434.4|4433|4430.2|4437.7|4434.9|4433|4430.2|91
1606865700000|2020-12-01 23:35:00|4433.2|4430.4|4432.7|4429.9|4433.7|4430.9|4432|4429.2|132
1606866000000|2020-12-01 23:40:00|4432|4429.2|4416.7|4413.9|4432.7|4429.9|4414.5|4411.7|849
1606866300000|2020-12-01 23:45:00|4417.3|4414.5|4417.7|4414.9|4418.7|4415.9|4411.7|4408.9|440
1606866600000|2020-12-01 23:50:00|4417.5|4414.7|4423.7|4420.9|4423.7|4420.9|4417.5|4414.7|238
1606866900000|2020-12-01 23:55:00|4422.7|4419.9|4425.7|4422.9|4427|4424.2|4419.5|4416.7|235
1606867200000|2020-12-02 00:00:00|4426.2|4423.4|4423.8|4421|4426.5|4423.7|4419.5|4416.7|260
1606867500000|2020-12-02 00:05:00|4422.8|4420|4424.8|4422|4424.8|4422|4420.5|4417.7|151
1606867800000|2020-12-02 00:10:00|4424.5|4421.7|4427.8|4425|4428.5|4425.7|4423.5|4420.7|292
1606868100000|2020-12-02 00:15:00|4428.5|4425.7|4429.8|4427|4430.8|4428|4427.5|4424.7|207
1606868400000|2020-12-02 00:20:00|4429.5|4426.7|4426.8|4424|4430.5|4427|4424.8|4420.5|148
1606868700000|2020-12-02 00:25:00|4427.3|4424.5|4424.8|4422|4427.8|4425|4424.8|4422|96
1606869000000|2020-12-02 00:30:00|4425|4422.2|4422.8|4420|4425.5|4422.7|4421.5|4418.7|186
1606869300000|2020-12-02 00:35:00|4422.5|4419.7|4415.8|4413|4422.8|4420|4415|4412.2|352
1606869600000|2020-12-02 00:40:00|4415.5|4412.7|4417.8|4415|4418.5|4415.7|4415|4412.2|148
1606869900000|2020-12-02 00:45:00|4417.5|4414.7|4415.8|4413|4417.8|4415|4415.5|4412.7|95
1606870200000|2020-12-02 00:50:00|4416|4413.2|4416.8|4414|4416.8|4414|4413.5|4410.7|220
1606870500000|2020-12-02 00:55:00|4416.5|4413.7|4420.8|4418|4421.8|4419|4415.5|4412.7|223
1606870800000|2020-12-02 01:00:00|4420.5|4417.7|4427.8|4425|4431.8|4429|4420.5|4417.7|1417
1606871100000|2020-12-02 01:05:00|4427.6|4424.8|4433.8|4431|4438|4435.2|4426|4423.2|748
1606871400000|2020-12-02 01:10:00|4434.2|4431.4|4426|4423.2|4435.8|4433|4424|4420|578
1606871700000|2020-12-02 01:15:00|4426.5|4423.7|4440.8|4438|4441|4438.2|4426|4423.2|718
1606872000000|2020-12-02 01:20:00|4441|4438.2|4437|4434.2|4446.1|4442|4435.8|4433|716
1606872300000|2020-12-02 01:25:00|4436.8|4434|4432.8|4430|4438.5|4435.7|4432|4429.2|258
1606872600000|2020-12-02 01:30:00|4432|4429.2|4437|4434.2|4437|4434.2|4432|4429.2|252
1606872900000|2020-12-02 01:35:00|4436.8|4434|4434|4431.2|4436.8|4434|4432.6|4429.8|336
1606873200000|2020-12-02 01:40:00|4433.6|4430.8|4430|4427.2|4436|4433.2|4425.8|4423|365
1606873500000|2020-12-02 01:45:00|4429.8|4427|4428.2|4425.4|4429.8|4427|4422|4419.2|1095
1606873800000|2020-12-02 01:50:00|4427.5|4424.7|4429|4426.2|4429.5|4426.7|4426.2|4423.4|141
1606874100000|2020-12-02 01:55:00|4428.2|4425.4|4429.3|4426.5|4429.3|4426.5|4427.2|4424.4|145
1606874400000|2020-12-02 02:00:00|4428.8|4426|4416.3|4413.5|4428.8|4426|4415.3|4412.5|695
1606874700000|2020-12-02 02:05:00|4416|4413.2|4416.5|4413.7|4420.3|4417.5|4415.3|4412.5|516
1606875000000|2020-12-02 02:10:00|4416.8|4414|4417.3|4414.5|4418.3|4415.5|4415.3|4412.5|344
1606875300000|2020-12-02 02:15:00|4416.3|4413.5|4412.5|4409.7|4419.3|4416.5|4411.5|4408.7|515
1606875600000|2020-12-02 02:20:00|4412.8|4410|4405.3|4402.5|4412.8|4410|4402.5|4399.7|1308
1606875900000|2020-12-02 02:25:00|4406|4403.2|4408.3|4405.5|4409.5|4406.7|4405.3|4402.5|263
1606876200000|2020-12-02 02:30:00|4407.3|4404.5|4408.3|4405.5|4408.3|4405.5|4401.5|4398.7|591
1606876500000|2020-12-02 02:35:00|4408|4405.2|4415|4412.2|4415.3|4412.5|4407.5|4404.7|723
1606876800000|2020-12-02 02:40:00|4414.5|4411.7|4419.3|4416.5|4420.3|4417.5|4414.3|4411.5|416
1606877100000|2020-12-02 02:45:00|4420|4417.2|4417.3|4414.5|4420.3|4417.5|4416.3|4413.5|220
1606877400000|2020-12-02 02:50:00|4417.5|4414.7|4420.5|4417.7|4423.5|4420.7|4417|4414.2|373
1606877700000|2020-12-02 02:55:00|4420.3|4417.5|4412.3|4409.5|4420.3|4417.5|4412.1|4409.3|241
1606878000000|2020-12-02 03:00:00|4413.1|4410.3|4410.5|4407.7|4414.3|4411.5|4409.5|4406.7|264
1606878300000|2020-12-02 03:05:00|4410.3|4407.5|4414.5|4411.7|4416.1|4413.3|4410.3|4407.5|224
1606878600000|2020-12-02 03:10:00|4414.7|4411.9|4418.3|4415.5|4418.5|4415.7|4414.7|4411.9|209
1606878900000|2020-12-02 03:15:00|4418.5|4415.7|4421.3|4418.5|4421.5|4418.7|4418.3|4415.5|146
1606879200000|2020-12-02 03:20:00|4421.5|4418.7|4425.3|4422.5|4426.1|4423.3|4421.3|4418.5|321
1606879500000|2020-12-02 03:25:00|4424.8|4422|4423.3|4420.5|4425.5|4422.7|4422.5|4419.7|315
1606879800000|2020-12-02 03:30:00|4423.5|4420.7|4424.5|4421.7|4425.5|4422.7|4422.5|4419.7|153
1606880100000|2020-12-02 03:35:00|4425.3|4422.5|4419.5|4416.7|4425.3|4422.5|4419.3|4416.5|167
1606880400000|2020-12-02 03:40:00|4419.7|4416.9|4420.3|4417.5|4421.5|4418.7|4419.3|4416.5|131
1606880700000|2020-12-02 03:45:00|4420|4417.2|4422.5|4419.7|4422.5|4419.7|4419.5|4416.7|53
1606881000000|2020-12-02 03:50:00|4423.1|4420.3|4420.5|4417.7|4423.1|4420.3|4420.3|4417.5|66
1606881300000|2020-12-02 03:55:00|4420.3|4417.5|4421.3|4418.5|4421.5|4418.7|4419.5|4416.7|104
1606881600000|2020-12-02 04:00:00|4421.5|4418.7|4421.3|4418.5|4422.5|4419.7|4418.5|4415.7|97
1606881900000|2020-12-02 04:05:00|4421.1|4418.3|4421.5|4418.7|4422.5|4419.7|4420.5|4417.7|49
1606882200000|2020-12-02 04:10:00|4422.1|4419.3|4422.5|4419.7|4422.5|4419.7|4421.5|4418.7|62
1606882500000|2020-12-02 04:15:00|4422.3|4419.5|4423.3|4420.5|4423.5|4420.7|4418.8|4416|117
1606882800000|2020-12-02 04:20:00|4422.5|4419.7|4426.3|4423.5|4426.3|4423.5|4422.5|4419.7|113
1606883100000|2020-12-02 04:25:00|4426.1|4423.3|4423.3|4420.5|4427.3|4424.5|4423.3|4420.5|106
1606883400000|2020-12-02 04:30:00|4422.5|4419.7|4424.3|4421.5|4425.3|4422.5|4422.5|4419.7|119
1606883700000|2020-12-02 04:35:00|4423.5|4420.7|4425.3|4422.5|4425.5|4422.7|4423.3|4420.5|86
1606884000000|2020-12-02 04:40:00|4425.5|4422.7|4425.3|4422.5|4426.3|4423.5|4425.3|4422.5|107
1606884300000|2020-12-02 04:45:00|4425.6|4422.8|4425.6|4422.8|4426.6|4423.8|4424.6|4421.8|90
1606884600000|2020-12-02 04:50:00|4425.3|4422.5|4425.3|4422.5|4425.6|4422.8|4424.6|4421.8|81
1606884900000|2020-12-02 04:55:00|4425.6|4422.8|4424.3|4421.5|4425.6|4422.8|4424.3|4421.5|63
1606885200000|2020-12-02 05:00:00|4424.6|4421.8|4425.6|4422.8|4425.6|4422.8|4423.6|4420.8|64
1606885500000|2020-12-02 05:05:00|4425.3|4422.5|4426.6|4423.8|4427.3|4424.5|4425.3|4422.5|80
1606885800000|2020-12-02 05:10:00|4426.3|4423.5|4427.3|4424.5|4427.6|4424.8|4426.3|4423.5|55
1606886100000|2020-12-02 05:15:00|4427.6|4424.8|4428.6|4425.8|4428.6|4425.8|4427.3|4424.5|128
1606886400000|2020-12-02 05:20:00|4428.3|4425.5|4426.3|4423.5|4428.6|4425.8|4422.3|4419.5|246
1606886700000|2020-12-02 05:25:00|4426.1|4423.3|4424.6|4421.8|4426.3|4423.5|4424.3|4421.5|78
1606887000000|2020-12-02 05:30:00|4424.3|4421.5|4421.3|4418.5|4424.6|4421.8|4419.1|4416.3|422
1606887300000|2020-12-02 05:35:00|4421.1|4418.3|4425.3|4422.5|4425.6|4422.8|4418.6|4415.8|153
1606887600000|2020-12-02 05:40:00|4424.8|4422|4426.6|4423.8|4428.1|4425.3|4424.3|4421.5|223
1606887900000|2020-12-02 05:45:00|4427.1|4424.3|4424.9|4422.1|4427.6|4424.8|4419.6|4416.8|427
1606888200000|2020-12-02 05:50:00|4425.1|4422.3|4427.6|4424.8|4430.6|4427.8|4422.6|4419.8|477
1606888500000|2020-12-02 05:55:00|4427.8|4425|4426.4|4423.6|4430.4|4427.6|4425.6|4422.8|192
1606888800000|2020-12-02 06:00:00|4425.9|4423.1|4429.4|4426.6|4430.4|4427.6|4424.8|4422|246
1606889100000|2020-12-02 06:05:00|4429.6|4426.8|4430.4|4427.6|4431.1|4428.3|4427.6|4424.8|179
1606889400000|2020-12-02 06:10:00|4429.9|4427.1|4428.4|4425.6|4431.1|4428.3|4427.4|4424.6|233
1606889700000|2020-12-02 06:15:00|4428.6|4425.8|4428.4|4425.6|4429.4|4426.6|4425.4|4422.6|156
1606890000000|2020-12-02 06:20:00|4428.1|4425.3|4427.1|4424.3|4428.1|4425.3|4425.4|4422.6|127
1606890300000|2020-12-02 06:25:00|4427.4|4424.6|4428.4|4425.6|4429.6|4426.8|4427.1|4424.3|122
1606890600000|2020-12-02 06:30:00|4428.9|4426.1|4429.4|4426.6|4432.4|4429.6|4428.4|4425.6|229
1606890900000|2020-12-02 06:35:00|4429.9|4427.1|4431.4|4428.6|4433.6|4430.8|4429.9|4427.1|204
1606891200000|2020-12-02 06:40:00|4431.1|4428.3|4435.4|4432.6|4438.4|4435.6|4431.1|4428.3|396
1606891500000|2020-12-02 06:45:00|4436.1|4433.3|4432.4|4429.6|4438.4|4435.6|4432.4|4429.6|351
1606891800000|2020-12-02 06:50:00|4432.6|4429.8|4430.4|4427.6|4432.9|4430.1|4429.6|4426.8|181
1606892100000|2020-12-02 06:55:00|4430.6|4427.8|4435.4|4432.6|4435.6|4432.8|4428.6|4425.8|294
1606892400000|2020-12-02 07:00:00|4434.6|4431.8|4434.4|4431.6|4437.7|4434.9|4430.2|4427.4|362
1606892700000|2020-12-02 07:05:00|4434.6|4431.8|4437.4|4434.6|4437.6|4434.8|4434.2|4431.4|269
1606893000000|2020-12-02 07:10:00|4437.6|4434.8|4447.4|4444.6|4448.1|4445.3|4435.4|4432.6|726
1606893300000|2020-12-02 07:15:00|4447.1|4444.3|4441.4|4438.6|4448.4|4445.6|4439.6|4436.8|721
1606893600000|2020-12-02 07:20:00|4440.6|4437.8|4442.6|4439.8|4443.4|4440.6|4439.4|4436.6|322
1606893900000|2020-12-02 07:25:00|4442.9|4440.1|4439.4|4436.6|4443.2|4440.4|4437.6|4434.8|446
1606894200000|2020-12-02 07:30:00|4439.6|4436.8|4447.4|4444.6|4447.6|4444.8|4438.6|4435.8|458
1606894500000|2020-12-02 07:35:00|4447.6|4444.8|4455.4|4452.6|4456.4|4453.6|4447.4|4444.6|1025
1606894800000|2020-12-02 07:40:00|4455.6|4452.8|4449.4|4446.6|4455.6|4452.8|4448.6|4445.8|289
1606895100000|2020-12-02 07:45:00|4449.6|4446.8|4449.4|4446.6|4453.4|4450.6|4448.4|4445.6|425
1606895400000|2020-12-02 07:50:00|4449.6|4446.8|4452.4|4449.6|4455.6|4452.8|4449.4|4446.6|468
1606895700000|2020-12-02 07:55:00|4452.2|4449.4|4452.6|4449.8|4455.4|4452.6|4448.6|4445.8|492
1606896000000|2020-12-02 08:00:00|4452.4|4449.6|4452.4|4449.6|4454.1|4451.3|4443.4|4440.6|953
1606896300000|2020-12-02 08:05:00|4452.6|4449.8|4447.6|4444.8|4454.1|4451.3|4444.4|4441.6|616
1606896600000|2020-12-02 08:10:00|4447.4|4444.6|4455.4|4452.6|4455.4|4452.6|4446.4|4443.6|677
1606896900000|2020-12-02 08:15:00|4455.2|4452.4|4446.6|4443.8|4455.6|4452.8|4445.4|4442.6|569
1606897200000|2020-12-02 08:20:00|4446.4|4443.6|4452.4|4449.6|4454.7|4451.9|4443.9|4441.1|681
1606897500000|2020-12-02 08:25:00|4452.7|4449.9|4461.4|4458.6|4461.7|4458.9|4448.4|4445.6|1652
1606897800000|2020-12-02 08:30:00|4461.7|4458.9|4459.7|4456.9|4462.7|4459.9|4450.9|4448.1|1464
1606898100000|2020-12-02 08:35:00|4460.4|4457.6|4463.4|4460.6|4464.7|4461.9|4456.7|4453.9|823
1606898400000|2020-12-02 08:40:00|4463.7|4460.9|4467.7|4464.9|4468.7|4465.9|4459.4|4456.6|841
1606898700000|2020-12-02 08:45:00|4467.4|4464.6|4471.2|4468.4|4475.7|4472.9|4466.4|4463.6|1422
1606899000000|2020-12-02 08:50:00|4471|4468.2|4471.4|4468.6|4473.4|4470.6|4467.2|4464.4|745
1606899300000|2020-12-02 08:55:00|4472.2|4469.4|4468.4|4465.6|4474.4|4471.6|4466.2|4463.4|675
1606899600000|2020-12-02 09:00:00|4468.2|4465.4|4464.4|4461.6|4471.4|4468.6|4463.2|4460.4|638
1606899900000|2020-12-02 09:05:00|4463.7|4460.9|4461.7|4458.9|4465.4|4462.6|4460.4|4457.6|651
1606900200000|2020-12-02 09:10:00|4461.9|4459.1|4466.2|4463.4|4469.7|4466.9|4459.4|4456.6|855
1606900500000|2020-12-02 09:15:00|4466.4|4463.6|4475.4|4472.6|4476.9|4474.1|4466.4|4463.6|1050
1606900800000|2020-12-02 09:20:00|4475.9|4473.1|4475.4|4472.6|4481.2|4478.4|4475.4|4472.6|881
1606901100000|2020-12-02 09:25:00|4474.7|4471.9|4476.5|4473.7|4479.4|4476.6|4474.7|4471.9|450
1606901400000|2020-12-02 09:30:00|4477|4474.2|4479.5|4476.7|4481.5|4478.7|4476.5|4473.7|815
1606901700000|2020-12-02 09:35:00|4479.7|4476.9|4480.7|4477.9|4482.7|4479.9|4479.5|4476.7|783
1606902000000|2020-12-02 09:40:00|4480.5|4477.7|4478.7|4475.9|4485.7|4482.9|4476.5|4473.7|823
1606902300000|2020-12-02 09:45:00|4478.5|4475.7|4477.5|4474.7|4482.7|4479.9|4477.5|4474.7|457
1606902600000|2020-12-02 09:50:00|4477.2|4474.4|4477.5|4474.7|4478.5|4475.7|4473.9|4471.1|436
1606902900000|2020-12-02 09:55:00|4478.2|4475.4|4469.5|4466.7|4481.5|4478.7|4468.2|4465.4|639
1606903200000|2020-12-02 10:00:00|4468.9|4466.1|4460.5|4457.7|4468.9|4466.1|4459.5|4456.7|853
1606903500000|2020-12-02 10:05:00|4460.2|4457.4|4458.7|4455.9|4461.5|4458.7|4456.2|4453.4|699
1606903800000|2020-12-02 10:10:00|4458.5|4455.7|4462.5|4459.7|4463.7|4460.9|4454.2|4451.4|841
1606904100000|2020-12-02 10:15:00|4462.7|4459.9|4456.5|4453.7|4464.5|4461.7|4455.2|4452.4|493
1606904400000|2020-12-02 10:20:00|4456.7|4453.9|4459.5|4456.7|4461.5|4458.7|4453.5|4450.7|648
1606904700000|2020-12-02 10:25:00|4459.2|4456.4|4459.5|4456.7|4464.7|4461.9|4457.5|4454.7|521
1606905000000|2020-12-02 10:30:00|4460|4457.2|4457.5|4454.7|4461.7|4458.9|4456.5|4453.7|302
1606905300000|2020-12-02 10:35:00|4457.9|4455.1|4455.5|4452.7|4458.5|4455.7|4452.7|4449.9|363
1606905600000|2020-12-02 10:40:00|4454.7|4451.9|4459.5|4456.7|4460.3|4457.5|4454.5|4451.7|298
1606905900000|2020-12-02 10:45:00|4459.7|4456.9|4461.5|4458.7|4463.5|4460.7|4455.5|4452.7|285
1606906200000|2020-12-02 10:50:00|4461.7|4458.9|4460.7|4457.9|4463.5|4460.7|4460.5|4457.7|186
1606906500000|2020-12-02 10:55:00|4461.5|4458.7|4462.7|4459.9|4464.3|4461.5|4460.5|4457.7|203
1606906800000|2020-12-02 11:00:00|4463.2|4460.4|4464.5|4461.7|4464.7|4461.9|4460.5|4457.7|429
1606907100000|2020-12-02 11:05:00|4464.7|4461.9|4462.5|4459.7|4464.7|4461.9|4460.7|4457.9|252
1606907400000|2020-12-02 11:10:00|4462.7|4459.9|4458.7|4455.9|4467.5|4464.7|4457.5|4454.7|545
1606907700000|2020-12-02 11:15:00|4459|4456.2|4460.5|4457.7|4460.5|4457.7|4456.5|4453.7|314
1606908000000|2020-12-02 11:20:00|4460.7|4457.9|4455.7|4452.9|4460.7|4457.9|4455.5|4452.7|211
1606908300000|2020-12-02 11:25:00|4456.5|4453.7|4444.7|4441.9|4457.7|4454.9|4442|4439.2|967
1606908600000|2020-12-02 11:30:00|4445.5|4442.7|4431.3|4428.5|4446.5|4443.7|4428.5|4425.7|1606
1606908900000|2020-12-02 11:35:00|4431.5|4428.7|4431.5|4428.7|4434.3|4431.5|4426.7|4423.9|1249
1606909200000|2020-12-02 11:40:00|4431.7|4428.9|4432.5|4429.7|4432.7|4429.9|4427.7|4424.9|599
1606909500000|2020-12-02 11:45:00|4432.7|4429.9|4435.7|4432.9|4436.7|4433.9|4430.7|4427.9|946
1606909800000|2020-12-02 11:50:00|4435.5|4432.7|4434|4431.2|4435.7|4432.9|4427.7|4424.9|759
1606910100000|2020-12-02 11:55:00|4433.7|4430.9|4445.7|4442.9|4445.7|4442.9|4432.7|4429.9|675
1606910400000|2020-12-02 12:00:00|4445.5|4442.7|4447.8|4445|4449|4446.2|4441.2|4438.4|1062
1606910700000|2020-12-02 12:05:00|4448.5|4445.7|4446.5|4443.7|4451|4448.2|4444.8|4442|664
1606911000000|2020-12-02 12:10:00|4446.8|4444|4442.5|4439.7|4449.5|4446.7|4439.5|4436.7|843
1606911300000|2020-12-02 12:15:00|4441.8|4439|4442.8|4440|4447.8|4445|4440.5|4437.7|303
1606911600000|2020-12-02 12:20:00|4443|4440.2|4443.8|4441|4444.8|4442|4440.5|4437.7|225
1606911900000|2020-12-02 12:25:00|4443.5|4440.7|4444.8|4442|4445.8|4443|4440.5|4437.7|442
1606912200000|2020-12-02 12:30:00|4445.5|4442.7|4446.8|4444|4450.8|4448|4442.8|4440|506
1606912500000|2020-12-02 12:35:00|4447.5|4444.7|4436.8|4434|4449|4446.2|4436.3|4433.5|451
1606912800000|2020-12-02 12:40:00|4436.5|4433.7|4439.5|4436.7|4440.8|4438|4432.3|4429.5|902
1606913100000|2020-12-02 12:45:00|4439.8|4437|4445.8|4443|4446.8|4444|4437.5|4434.7|617
1606913400000|2020-12-02 12:50:00|4446.3|4443.5|4460.5|4457.7|4461.3|4458.5|4445.8|4443|1367
1606913700000|2020-12-02 12:55:00|4460.8|4458|4456.3|4453.5|4464.3|4461.5|4455.5|4452.7|848
1606914000000|2020-12-02 13:00:00|4455|4452.2|4446.5|4443.7|4456.3|4453.5|4446.5|4443.7|1151
1606914300000|2020-12-02 13:05:00|4445.8|4443|4444.5|4441.7|4447.3|4444.5|4441.5|4438.7|1187
1606914600000|2020-12-02 13:10:00|4444.8|4442|4440.8|4438|4445.8|4443|4437.8|4435|767
1606914900000|2020-12-02 13:15:00|4440.6|4437.8|4437.8|4435|4440.8|4438|4429.3|4426.5|2091
1606915200000|2020-12-02 13:20:00|4438.3|4435.5|4442.8|4440|4445|4442.2|4436.8|4434|663
1606915500000|2020-12-02 13:25:00|4443.3|4440.5|4445.8|4443|4448.8|4446|4439.8|4437|881
1606915800000|2020-12-02 13:30:00|4445.5|4442.7|4447.1|4444.3|4451.6|4448.8|4444.8|4442|803
1606916100000|2020-12-02 13:35:00|4447.6|4444.8|4443.8|4441|4450.8|4448|4442.6|4439.8|506
1606916400000|2020-12-02 13:40:00|4443.6|4440.8|4458.6|4455.8|4458.8|4456|4442.8|4440|1182
1606916700000|2020-12-02 13:45:00|4458.8|4456|4463.6|4460.8|4464.8|4462|4453.8|4451|1674
1606917000000|2020-12-02 13:50:00|4463.8|4461|4449.6|4446.8|4464.8|4462|4448.8|4446|1402
1606917300000|2020-12-02 13:55:00|4449.8|4447|4448.8|4446|4451.8|4449|4443.8|4441|964
1606917600000|2020-12-02 14:00:00|4449.3|4446.5|4454.3|4451.5|4455.6|4452.8|4447.8|4445|1410
1606917900000|2020-12-02 14:05:00|4453.8|4451|4459.6|4456.8|4468.6|4465.8|4453.3|4450.5|2438
1606918200000|2020-12-02 14:10:00|4459.3|4456.5|4463.1|4460.3|4464.3|4461.5|4457.6|4454.8|1789
1606918500000|2020-12-02 14:15:00|4463.3|4460.5|4457.6|4454.8|4463.3|4460.5|4454.3|4451.5|1100
1606918800000|2020-12-02 14:20:00|4458.3|4455.5|4460.1|4457.3|4460.3|4457.5|4454.3|4451.5|916
1606919100000|2020-12-02 14:25:00|4459.8|4457|4460.8|4458|4462.3|4459.5|4457.6|4454.8|864
1606919400000|2020-12-02 14:30:00|4461.1|4458.3|4474.9|4472.1|4475.1|4472.3|4460.8|4458|3318
1606919700000|2020-12-02 14:35:00|4475.1|4472.3|4492.1|4489.3|4493.4|4490.6|4474.9|4472.1|4629
1606920000000|2020-12-02 14:40:00|4491.9|4489.1|4491.4|4488.6|4506.4|4503.6|4490.9|4488.1|3677
1606920300000|2020-12-02 14:45:00|4491.7|4488.9|4494.7|4491.9|4495.7|4492.9|4487.4|4484.6|2035
1606920600000|2020-12-02 14:50:00|4494.4|4491.6|4494.7|4491.9|4504.9|4502.1|4490.9|4488.1|2928
1606920900000|2020-12-02 14:55:00|4495.2|4492.4|4493.4|4490.6|4497.4|4494.6|4491.4|4488.6|1884
1606921200000|2020-12-02 15:00:00|4493.2|4490.4|4515.7|4512.9|4517.4|4514.6|4493.2|4490.4|3675
1606921500000|2020-12-02 15:05:00|4515.4|4512.6|4493.7|4490.9|4518.4|4515.6|4485.9|4483.1|4847
1606921800000|2020-12-02 15:10:00|4493.4|4490.6|4488.7|4485.9|4496.4|4493.6|4486.9|4484.1|1831
1606922100000|2020-12-02 15:15:00|4488.9|4486.1|4493.7|4490.9|4497.7|4494.9|4488.9|4486.1|1569
1606922400000|2020-12-02 15:20:00|4492.9|4490.1|4492.7|4489.9|4494.9|4492.1|4490.9|4488.1|935
1606922700000|2020-12-02 15:25:00|4492.4|4489.6|4496.9|4494.1|4497.3|4494.1|4489.7|4486.9|1481
1606923000000|2020-12-02 15:30:00|4497.5|4494.7|4502.4|4499.6|4510.4|4507.6|4491.9|4489.1|5339
1606923300000|2020-12-02 15:35:00|4502.2|4499.4|4505.4|4502.6|4518.4|4515.6|4496.9|4494.1|4200
1606923600000|2020-12-02 15:40:00|4505.7|4502.9|4523.7|4520.9|4526.9|4524.1|4500.9|4498.1|4700
1606923900000|2020-12-02 15:45:00|4522.9|4520.1|4521.9|4519.1|4528.7|4525.9|4515.7|4512.9|6603
1606924200000|2020-12-02 15:50:00|4521.7|4518.9|4524.2|4521.4|4531.4|4528.6|4520.9|4518.1|3593
1606924500000|2020-12-02 15:55:00|4523.7|4520.9|4515.7|4512.9|4534.4|4531.6|4514.7|4511.9|3191
1606924800000|2020-12-02 16:00:00|4516.2|4513.4|4527.7|4524.9|4533.4|4530.6|4515.9|4513.1|3317
1606925100000|2020-12-02 16:05:00|4528.4|4525.6|4531.2|4528.4|4540|4536.6|4528.4|4525.6|4795
1606925400000|2020-12-02 16:10:00|4531.4|4528.6|4542.2|4539.4|4543|4540.2|4527.2|4524.4|2817
1606925700000|2020-12-02 16:15:00|4542|4539.2|4545.5|4542.7|4549.2|4546.4|4538.2|4535.4|3306
1606926000000|2020-12-02 16:20:00|4545.2|4542.4|4547|4544.2|4559|4556.2|4545|4542.2|4850
1606926300000|2020-12-02 16:25:00|4547.5|4544.7|4559|4556.2|4559|4556.2|4547.5|4544.7|3699
1606926600000|2020-12-02 16:30:00|4559.2|4556.4|4566|4563.2|4577|4574.2|4555.2|4552.4|10430
1606926900000|2020-12-02 16:35:00|4566.3|4563.5|4558.8|4556|4567.8|4565|4552.5|4549.7|2684
1606927200000|2020-12-02 16:40:00|4559.5|4556.7|4554.5|4551.7|4562.8|4560|4548|4545.2|2587
1606927500000|2020-12-02 16:45:00|4554.8|4552|4571|4568.2|4583.3|4580.5|4554.8|4552|4233
1606927800000|2020-12-02 16:50:00|4570.5|4567.7|4573.5|4570.7|4577.5|4574.7|4565.8|4563|2424
1606928100000|2020-12-02 16:55:00|4573.8|4571|4566.8|4564|4573.8|4571|4562.5|4559.7|1871
1606928400000|2020-12-02 17:00:00|4567.3|4564.5|4575.8|4573|4577.5|4574.7|4566.5|4563.7|2742
1606928700000|2020-12-02 17:05:00|4576.3|4573.5|4585.5|4582.7|4590.5|4587.7|4575.3|4572.5|3477
1606929000000|2020-12-02 17:10:00|4585.3|4582.5|4593.5|4590.7|4598.5|4595.7|4583.3|4580.5|3459
1606929300000|2020-12-02 17:15:00|4593.8|4591|4592.3|4589.5|4599.1|4596.3|4590.5|4587.7|3545
1606929600000|2020-12-02 17:20:00|4592.5|4589.7|4590.5|4587.7|4594.1|4591.3|4578|4575.2|3700
1606929900000|2020-12-02 17:25:00|4590.8|4588|4585.8|4583|4596|4593.2|4585.5|4582.7|1908
1606930200000|2020-12-02 17:30:00|4585.5|4582.7|4587.8|4585|4594.8|4592|4585.5|4582.7|1357
1606930500000|2020-12-02 17:35:00|4587.5|4584.7|4580.7|4577.9|4592|4589.2|4580.2|4577.4|4343
1606930800000|2020-12-02 17:40:00|4580.5|4577.7|4575|4572.2|4584.2|4581.4|4575|4572.2|2309
1606931100000|2020-12-02 17:45:00|4575.5|4572.7|4567|4564.2|4579|4576.2|4565|4562.2|1618
1606931400000|2020-12-02 17:50:00|4566.8|4564|4565|4562.2|4568|4565.2|4561|4558.2|2109
1606931700000|2020-12-02 17:55:00|4565.3|4562.5|4561|4558.2|4567.5|4564.7|4560.5|4557.7|2544
1606932000000|2020-12-02 18:00:00|4560.5|4557.7|4548.5|4545.7|4564.3|4561.5|4546.5|4543.7|2955
1606932300000|2020-12-02 18:05:00|4548|4545.2|4549.7|4546.9|4553|4550.2|4545.5|4542.7|1471
1606932600000|2020-12-02 18:10:00|4550|4547.2|4556.5|4553.7|4558.5|4555.7|4549.5|4546.7|1914
1606932900000|2020-12-02 18:15:00|4556|4553.2|4567.3|4564.5|4567.5|4564.7|4555.5|4552.7|1493
1606933200000|2020-12-02 18:20:00|4567.5|4564.7|4562.3|4559.5|4569.8|4567|4562.3|4559.5|1324
1606933500000|2020-12-02 18:25:00|4562.5|4559.7|4563.8|4561|4565.5|4562.7|4561|4558.2|1224
1606933800000|2020-12-02 18:30:00|4564|4561.2|4558|4555.2|4565|4562.2|4557.5|4554.7|929
1606934100000|2020-12-02 18:35:00|4558.5|4555.7|4557.5|4554.7|4559.8|4557|4552|4549.2|1285
1606934400000|2020-12-02 18:40:00|4558.3|4555.5|4554|4551.2|4559|4556.2|4552.5|4549.7|835
1606934700000|2020-12-02 18:45:00|4553.5|4550.7|4553.5|4550.7|4556|4553.2|4549.3|4546.5|821
1606935000000|2020-12-02 18:50:00|4554|4551.2|4556.3|4553.5|4558.5|4555.7|4549.3|4546.5|1325
1606935300000|2020-12-02 18:55:00|4556|4553.2|4552.5|4549.7|4556.5|4553.7|4550.5|4547.7|913
1606935600000|2020-12-02 19:00:00|4553|4550.2|4539|4536.2|4553.5|4550.7|4538.5|4535.7|2454
1606935900000|2020-12-02 19:05:00|4538.5|4535.7|4542.8|4540|4545|4542.2|4538.3|4535.5|2728
1606936200000|2020-12-02 19:10:00|4543|4540.2|4533.5|4530.7|4543.5|4540.7|4533|4530.2|2749
1606936500000|2020-12-02 19:15:00|4533.3|4530.5|4542.5|4539.7|4544.5|4541.7|4531|4528.2|3259
1606936800000|2020-12-02 19:20:00|4542.3|4539.5|4541.5|4538.7|4550.5|4547.7|4539.5|4536.7|3533
1606937100000|2020-12-02 19:25:00|4541|4538.2|4537|4534.2|4546.5|4543.7|4531|4528.2|5838
1606937400000|2020-12-02 19:30:00|4536.8|4534|4531.5|4528.7|4537|4534.2|4530.5|4527.7|2343
1606937700000|2020-12-02 19:35:00|4532|4529.2|4529.5|4526.7|4537|4534.2|4525.5|4522.7|1717
1606938000000|2020-12-02 19:40:00|4529.8|4527|4531.8|4529|4534.8|4532|4528.3|4525.5|645
1606938300000|2020-12-02 19:45:00|4532|4529.2|4532.3|4529.5|4533.8|4531|4529.5|4526.7|480
1606938600000|2020-12-02 19:50:00|4532|4529.2|4535|4532.2|4535.5|4532.7|4530|4527.2|372
1606938900000|2020-12-02 19:55:00|4534.8|4532|4533|4530.2|4535|4532.2|4532|4529.2|493
1606939200000|2020-12-02 20:00:00|4533.3|4530.5|4537.5|4534.7|4539.5|4536.7|4533|4530.2|589
1606939500000|2020-12-02 20:05:00|4537.8|4535|4535|4532.2|4540|4537.2|4535|4532.2|331
1606939800000|2020-12-02 20:10:00|4534.8|4532|4532.3|4529.5|4535.8|4533|4530|4527.2|381
1606940100000|2020-12-02 20:15:00|4532|4529.2|4531|4528.2|4534|4531.2|4531|4528.2|390
1606940400000|2020-12-02 20:20:00|4531.8|4529|4529.5|4526.7|4532.8|4530|4528|4525.2|636
1606940700000|2020-12-02 20:25:00|4529.8|4527|4531|4528.2|4534|4531.2|4529|4526.2|436
1606941000000|2020-12-02 20:30:00|4531.3|4528.5|4533.8|4531|4533.8|4531|4530|4527.2|224
1606941300000|2020-12-02 20:35:00|4534|4531.2|4530.8|4528|4534|4531.2|4529.6|4526.8|292
1606941600000|2020-12-02 20:40:00|4531|4528.2|4530|4527.2|4534|4531.2|4529|4526.2|345
1606941900000|2020-12-02 20:45:00|4529.8|4527|4530.6|4527.8|4530.6|4527.8|4528|4525.2|243
1606942200000|2020-12-02 20:50:00|4529.8|4527|4520.8|4518|4530|4527.2|4519|4516.2|1327
1606942500000|2020-12-02 20:55:00|4521|4518.2|4523|4520.2|4524|4521.2|4521|4518.2|640
1606942800000|2020-12-02 21:00:00|4522|4519.2|4526|4523.2|4526|4523.2|4522|4519.2|255
1606943100000|2020-12-02 21:05:00|4525.8|4523|4528|4525.2|4528.6|4525.8|4525.8|4523|235
1606943400000|2020-12-02 21:10:00|4527.3|4524.5|4527|4524.2|4528|4525.2|4526|4523.2|292
1606943700000|2020-12-02 21:15:00|4527.3|4524.5|4532|4529.2|4532.6|4529.8|4526.8|4524|222
1606944000000|2020-12-02 21:20:00|4532.6|4529.8|4529|4526.2|4532.6|4529.8|4529|4526.2|176
1606944300000|2020-12-02 21:25:00|4529.5|4526.7|4524.1|4521.3|4530|4527.2|4518|4515.2|575
1606944600000|2020-12-02 21:30:00|4524.3|4521.5|4520.1|4517.3|4526.1|4523.3|4514.1|4511.3|1122
1606944900000|2020-12-02 21:35:00|4520.3|4517.5|4516.6|4513.8|4521.1|4518.3|4511.1|4508.3|452
1606945200000|2020-12-02 21:40:00|4516.3|4513.5|4509.1|4506.3|4517.3|4514.5|4508.1|4505.3|456
1606945500000|2020-12-02 21:45:00|4509.3|4506.5|4491.3|4488.5|4509.3|4506.5|4490.3|4487.5|1374
1606945800000|2020-12-02 21:50:00|4491.6|4488.8|4498.5|4495.7|4499.5|4496.7|4490.1|4487.3|610
1606946100000|2020-12-02 21:55:00|4498.3|4495.5|4506.1|4503.3|4508.1|4505.3|4494.3|4491.5|730
1606950000000|2020-12-02 23:00:00|4509.3|4506.5|4512.3|4509.5|4522|4516.3|4506.8|4504|554
1606950300000|2020-12-02 23:05:00|4512.8|4510|4503.3|4500.5|4514.3|4511.5|4501.8|4499|593
1606950600000|2020-12-02 23:10:00|4503.6|4500.8|4483.3|4480.5|4504.3|4501.5|4482.6|4479.8|639
1606950900000|2020-12-02 23:15:00|4483.6|4480.8|4487.3|4484.5|4489.3|4486.5|4476.6|4473.8|724
1606951200000|2020-12-02 23:20:00|4486.8|4484|4485.3|4482.5|4489.3|4486.5|4485.3|4482.5|194
1606951500000|2020-12-02 23:25:00|4485.6|4482.8|4488.3|4485.5|4489.7|4485.5|4484.3|4479.7|164
1606951800000|2020-12-02 23:30:00|4488.1|4485.3|4498.3|4495.5|4499.3|4496.5|4487.8|4485|318
1606952100000|2020-12-02 23:35:00|4498.6|4495.8|4498.3|4495.5|4499.3|4496.5|4497.3|4494.5|201
1606952400000|2020-12-02 23:40:00|4499.3|4496.5|4500.3|4497.5|4503.3|4500.5|4498.6|4495.8|169
1606952700000|2020-12-02 23:45:00|4499.8|4497|4503.3|4500.5|4504.8|4502|4499.6|4496.8|168
1606953000000|2020-12-02 23:50:00|4503.6|4500.8|4502.4|4499.6|4504.3|4501.5|4500.4|4497.6|119
1606953300000|2020-12-02 23:55:00|4502.1|4499.3|4498.4|4495.6|4504.4|4501.6|4498.4|4495.6|184
1606953600000|2020-12-03 00:00:00|4498.9|4496.1|4500.4|4497.6|4500.4|4497.6|4495.1|4492.3|147
1606953900000|2020-12-03 00:05:00|4501.1|4498.3|4511.6|4508.8|4512.4|4509.6|4500.4|4497.6|453
1606954200000|2020-12-03 00:10:00|4511.4|4508.6|4513.4|4510.6|4514.9|4512.1|4509.1|4506.3|336
1606954500000|2020-12-03 00:15:00|4512.8|4510|4513.4|4510.6|4516.4|4513.6|4510.4|4507.6|246
1606954800000|2020-12-03 00:20:00|4513.1|4510.3|4511.4|4508.6|4513.1|4510.3|4510.4|4507.6|81
1606955100000|2020-12-03 00:25:00|4511.6|4508.8|4511.4|4508.6|4514.1|4511.3|4509.4|4506.6|122
1606955400000|2020-12-03 00:30:00|4511.1|4508.3|4511.4|4508.6|4511.4|4508.6|4510.4|4507.6|74
1606955700000|2020-12-03 00:35:00|4511.9|4509.1|4510.4|4507.6|4512.4|4509.6|4510.4|4507.6|52
1606956000000|2020-12-03 00:40:00|4509.6|4506.8|4508.4|4505.6|4509.6|4506.8|4506.1|4503.3|192
1606956300000|2020-12-03 00:45:00|4507.9|4505.1|4507.4|4504.6|4508.4|4505.6|4506.4|4503.6|52
1606956600000|2020-12-03 00:50:00|4508.6|4505.8|4511.1|4508.3|4511.6|4508.8|4508.1|4505.3|83
1606956900000|2020-12-03 00:55:00|4511.4|4508.6|4508.4|4505.6|4511.4|4508.6|4507.6|4504.8|78
1606957200000|2020-12-03 01:00:00|4509.4|4506.6|4519.6|4516.8|4520.4|4517.6|4500.1|4497.3|1145
1606957500000|2020-12-03 01:05:00|4519.9|4517.1|4521.4|4518.6|4522.6|4519.8|4517.4|4514.6|364
1606957800000|2020-12-03 01:10:00|4520.9|4518.1|4520.9|4518.1|4521.4|4518.6|4516.4|4513.6|301
1606958100000|2020-12-03 01:15:00|4521.1|4518.3|4522.6|4519.8|4523.4|4520.6|4519.6|4516.8|234
1606958400000|2020-12-03 01:20:00|4522.4|4519.6|4523.4|4520.6|4526.4|4523.6|4520.4|4517.6|305
1606958700000|2020-12-03 01:25:00|4522.6|4519.8|4527.4|4524.6|4528.4|4525.6|4520.4|4517.6|316
1606959000000|2020-12-03 01:30:00|4527.9|4525.1|4522.4|4519.6|4531.1|4528.3|4522.4|4519.6|406
1606959300000|2020-12-03 01:35:00|4522.1|4519.3|4522.4|4519.6|4524.2|4521.4|4519.4|4516.6|271
1606959600000|2020-12-03 01:40:00|4523.2|4520.4|4518.4|4515.6|4523.2|4520.4|4518.2|4515.4|192
1606959900000|2020-12-03 01:45:00|4518.6|4515.8|4518.9|4516.1|4519.7|4516.9|4515.2|4512.4|291
1606960200000|2020-12-03 01:50:00|4519.2|4516.4|4521.2|4518.4|4523.4|4520.6|4517.2|4514.4|270
1606960500000|2020-12-03 01:55:00|4520.6|4517.8|4523.2|4520.4|4524.2|4521.4|4519.4|4516.6|173
1606960800000|2020-12-03 02:00:00|4522.4|4519.6|4520.2|4517.4|4523.2|4520.4|4519.4|4516.6|88
1606961100000|2020-12-03 02:05:00|4520.4|4517.6|4521.4|4518.6|4521.4|4518.6|4519.2|4516.4|119
1606961400000|2020-12-03 02:10:00|4520.7|4517.9|4517.4|4514.6|4520.7|4517.9|4514.4|4511.6|244
1606961700000|2020-12-03 02:15:00|4516.7|4513.9|4516.4|4513.6|4517.4|4514.6|4512.7|4509.9|261
1606962000000|2020-12-03 02:20:00|4515.7|4512.9|4520.4|4517.6|4520.4|4517.6|4514.4|4511.6|159
1606962300000|2020-12-03 02:25:00|4521.4|4518.6|4520.4|4517.6|4522.4|4519.6|4519.7|4516.9|112
1606962600000|2020-12-03 02:30:00|4520.2|4517.4|4518.4|4515.6|4520.4|4517.6|4517.4|4514.6|118
1606962900000|2020-12-03 02:35:00|4517.9|4515.1|4523.4|4520.6|4524.4|4521.6|4517.4|4514.6|170
1606963200000|2020-12-03 02:40:00|4522.4|4519.6|4525.2|4522.4|4526.4|4523.6|4522.4|4519.6|194
1606963500000|2020-12-03 02:45:00|4524.4|4521.6|4530.4|4527.6|4530.7|4527.9|4523.4|4520.6|214
1606963800000|2020-12-03 02:50:00|4530.7|4527.9|4532.7|4529.9|4534.2|4531.4|4530.4|4527.6|302
1606964100000|2020-12-03 02:55:00|4532.4|4529.6|4535.2|4532.4|4536.9|4534.1|4530.4|4527.6|440
1606964400000|2020-12-03 03:00:00|4535.4|4532.6|4539.7|4536.9|4539.7|4536.9|4530.4|4527.6|604
1606964700000|2020-12-03 03:05:00|4539.4|4536.6|4539.4|4536.6|4544.4|4541.6|4533.7|4530.9|711
1606965000000|2020-12-03 03:10:00|4539.7|4536.9|4540.4|4537.6|4541.7|4538.9|4538.4|4535.6|148
1606965300000|2020-12-03 03:15:00|4540.7|4537.9|4543.4|4540.6|4543.7|4540.9|4537.7|4534.9|272
1606965600000|2020-12-03 03:20:00|4544.2|4541.4|4547.4|4544.6|4549.4|4546.6|4540.4|4537.6|582
1606965900000|2020-12-03 03:25:00|4546.4|4543.6|4542.7|4539.9|4547.4|4544.6|4542.2|4539.4|222
1606966200000|2020-12-03 03:30:00|4543.2|4540.4|4541.4|4538.6|4543.4|4540.6|4539.4|4536.6|191
1606966500000|2020-12-03 03:35:00|4541.2|4538.4|4539.4|4536.6|4541.4|4538.6|4538.7|4535.9|181
1606966800000|2020-12-03 03:40:00|4539.7|4536.9|4540.4|4537.6|4542.4|4539.6|4539.4|4536.6|82
1606967100000|2020-12-03 03:45:00|4540.7|4537.9|4538.4|4535.6|4540.7|4537.9|4537.9|4535.1|126
1606967400000|2020-12-03 03:50:00|4538.7|4535.9|4541.7|4538.9|4542.5|4539.7|4538.4|4535.6|139
1606967700000|2020-12-03 03:55:00|4542|4539.2|4536.7|4533.9|4542|4539.2|4533|4530.2|362
1606968000000|2020-12-03 04:00:00|4537|4534.2|4533.5|4530.7|4537.2|4534.4|4532.7|4529.9|131
1606968300000|2020-12-03 04:05:00|4534.2|4531.4|4530.5|4527.7|4534.5|4531.7|4530.5|4527.7|207
1606968600000|2020-12-03 04:10:00|4530.7|4527.9|4532.5|4529.7|4533.5|4530.7|4530.5|4527.7|80
1606968900000|2020-12-03 04:15:00|4531.7|4528.9|4530.5|4527.7|4531.7|4528.9|4529.7|4526.9|137
1606969200000|2020-12-03 04:20:00|4530.7|4527.9|4530.5|4527.7|4531.2|4528.4|4529.7|4526.9|83
1606969500000|2020-12-03 04:25:00|4530.7|4527.9|4531.5|4528.7|4533.2|4530.4|4530.5|4527.7|123
1606969800000|2020-12-03 04:30:00|4531|4528.2|4531.2|4528.4|4532.5|4529.7|4530.2|4527.4|101
1606970100000|2020-12-03 04:35:00|4530.7|4527.9|4525.7|4522.9|4531.2|4528.4|4523.2|4520.4|336
1606970400000|2020-12-03 04:40:00|4525.5|4522.7|4528.5|4525.7|4529.5|4526.7|4525.5|4522.7|227
1606970700000|2020-12-03 04:45:00|4528.7|4525.9|4527.5|4524.7|4530.2|4527.4|4526.5|4523.7|214
1606971000000|2020-12-03 04:50:00|4526.7|4523.9|4529.5|4526.7|4530.5|4527.7|4526.5|4523.7|92
1606971300000|2020-12-03 04:55:00|4529.7|4526.9|4530.5|4527.7|4530.5|4527.7|4528.7|4525.9|94
1606971600000|2020-12-03 05:00:00|4530|4527.2|4526.5|4523.7|4530|4527.2|4525.5|4522.7|109
1606971900000|2020-12-03 05:05:00|4527|4524.2|4526.5|4523.7|4527.5|4524.7|4526.5|4523.7|76
1606972200000|2020-12-03 05:10:00|4525.7|4522.9|4530.2|4527.4|4530.2|4527.4|4525.2|4522.4|164
1606972500000|2020-12-03 05:15:00|4529.5|4526.7|4527.5|4524.7|4530.2|4527.4|4527.5|4524.7|136
1606972800000|2020-12-03 05:20:00|4527.2|4524.4|4526.5|4523.7|4527.5|4524.7|4524.5|4521.7|165
1606973100000|2020-12-03 05:25:00|4526.7|4523.9|4523.2|4520.4|4527.5|4524.7|4523.2|4520.4|111
1606973400000|2020-12-03 05:30:00|4523.5|4520.7|4518.5|4515.7|4524.2|4521.4|4516|4513.2|749
1606973700000|2020-12-03 05:35:00|4518.2|4515.4|4522.5|4519.7|4522.5|4519.7|4517.2|4514.4|161
1606974000000|2020-12-03 05:40:00|4522.7|4519.9|4520.5|4517.7|4523.7|4520.9|4520.5|4517.7|120
1606974300000|2020-12-03 05:45:00|4520.2|4517.4|4517.5|4514.7|4520.5|4517.7|4517.2|4514.4|238
1606974600000|2020-12-03 05:50:00|4517|4514.2|4512.5|4509.7|4519.7|4516.9|4508.7|4505.9|571
1606974900000|2020-12-03 05:55:00|4512.7|4509.9|4512.5|4509.7|4514.5|4511.7|4510.3|4507.5|309
1606975200000|2020-12-03 06:00:00|4511.3|4508.5|4511.5|4508.7|4516.8|4514|4509.3|4506.5|499
1606975500000|2020-12-03 06:05:00|4511.3|4508.5|4519.5|4516.7|4521.3|4518.5|4511.3|4508.5|464
1606975800000|2020-12-03 06:10:00|4519.3|4516.5|4516.5|4513.7|4520.5|4517.7|4515.5|4512.7|240
1606976100000|2020-12-03 06:15:00|4516.8|4514|4518.5|4515.7|4519.3|4516.5|4516.8|4514|129
1606976400000|2020-12-03 06:20:00|4519.3|4516.5|4524.5|4521.7|4525.3|4522.5|4518.5|4515.7|319
1606976700000|2020-12-03 06:25:00|4523.8|4521|4519.5|4516.7|4524.5|4521.7|4516.8|4514|391
1606977000000|2020-12-03 06:30:00|4518.5|4515.7|4514.5|4511.7|4518.5|4515.7|4511.5|4508.7|468
1606977300000|2020-12-03 06:35:00|4514|4511.2|4511.5|4508.7|4514.5|4511.7|4510.8|4508|201
1606977600000|2020-12-03 06:40:00|4511.8|4509|4509.5|4506.7|4512.8|4510|4508.8|4506|259
1606977900000|2020-12-03 06:45:00|4509.8|4507|4507.5|4504.7|4513.3|4510.5|4506.5|4503.7|404
1606978200000|2020-12-03 06:50:00|4507.8|4505|4511.5|4508.7|4512.5|4509.7|4507.5|4504.7|251
1606978500000|2020-12-03 06:55:00|4511.8|4509|4518.5|4515.7|4520.8|4518|4511.5|4508.7|411
1606978800000|2020-12-03 07:00:00|4518|4515.2|4528.5|4525.7|4529|4526.2|4517.5|4514.7|915
1606979100000|2020-12-03 07:05:00|4528.8|4526|4532.3|4529.5|4533.3|4530.5|4528.5|4525.7|612
1606979400000|2020-12-03 07:10:00|4532|4529.2|4530.5|4527.7|4532.3|4529.5|4528.3|4525.5|323
1606979700000|2020-12-03 07:15:00|4531|4528.2|4531.5|4528.7|4532.8|4530|4529.3|4526.5|302
1606980000000|2020-12-03 07:20:00|4530.8|4528|4531.5|4528.7|4533.5|4530.7|4529.8|4527|328
1606980300000|2020-12-03 07:25:00|4531.8|4529|4531.5|4528.7|4532.5|4529.7|4530.5|4527.7|174
1606980600000|2020-12-03 07:30:00|4531|4528.2|4530.8|4528|4534.5|4531.7|4530.5|4527.7|388
1606980900000|2020-12-03 07:35:00|4530.5|4527.7|4532.5|4529.7|4533.3|4530.5|4528.5|4525.7|339
1606981200000|2020-12-03 07:40:00|4532.8|4530|4542.8|4540|4544.3|4541.5|4531.5|4528.7|885
1606981500000|2020-12-03 07:45:00|4543.3|4540.5|4538.6|4535.8|4543.8|4541|4533.8|4531|758
1606981800000|2020-12-03 07:50:00|4538.8|4536|4543.8|4541|4544.1|4541.3|4532.6|4529.8|588
1606982100000|2020-12-03 07:55:00|4543.6|4540.8|4549.6|4546.8|4549.8|4547|4540.6|4537.8|974
1606982400000|2020-12-03 08:00:00|4549.1|4546.3|4550.6|4547.8|4554.6|4551.8|4547.6|4544.8|1085
1606982700000|2020-12-03 08:05:00|4550.8|4548|4547.6|4544.8|4552.8|4550|4539.6|4536.8|1006
1606983000000|2020-12-03 08:10:00|4546.8|4544|4546.6|4543.8|4550.3|4547.5|4539.3|4536.5|917
1606983300000|2020-12-03 08:15:00|4547.1|4544.3|4548.8|4546|4550.8|4548|4545.3|4542.5|629
1606983600000|2020-12-03 08:20:00|4549.3|4546.5|4541.8|4539|4551.1|4548.3|4533.1|4530.3|1677
1606983900000|2020-12-03 08:25:00|4542.3|4539.5|4542.6|4539.8|4543.8|4541|4535.8|4533|1001
1606984200000|2020-12-03 08:30:00|4542.8|4540|4540.6|4537.8|4545.8|4543|4537.1|4534.3|1558
1606984500000|2020-12-03 08:35:00|4541.3|4538.5|4540.8|4538|4544.8|4542|4538.6|4535.8|741
1606984800000|2020-12-03 08:40:00|4541.1|4538.3|4545.6|4542.8|4546.6|4543.8|4535.6|4532.8|1119
1606985100000|2020-12-03 08:45:00|4545.3|4542.5|4552.6|4549.8|4558.3|4555.5|4544.6|4541.8|1062
1606985400000|2020-12-03 08:50:00|4551.8|4549|4550.8|4548|4553.6|4550.8|4549.6|4546.8|563
1606985700000|2020-12-03 08:55:00|4551.1|4548.3|4553.6|4550.8|4553.6|4550.8|4549.8|4547|407
1606986000000|2020-12-03 09:00:00|4553.8|4551|4552.8|4550|4554.6|4551.8|4545.8|4543|711
1606986300000|2020-12-03 09:05:00|4552.6|4549.8|4547.6|4544.8|4554.8|4552|4546.3|4543.5|600
1606986600000|2020-12-03 09:10:00|4547.8|4545|4545.3|4542.5|4552.6|4549.8|4544.8|4542|544
1606986900000|2020-12-03 09:15:00|4545.1|4542.3|4544.6|4541.8|4551.1|4548.3|4543.3|4540.5|646
1606987200000|2020-12-03 09:20:00|4544.3|4541.5|4538.6|4535.8|4546.8|4544|4538.6|4535.8|880
1606987500000|2020-12-03 09:25:00|4538.3|4535.5|4540.6|4537.8|4542.6|4539.8|4536.8|4534|938
1606987800000|2020-12-03 09:30:00|4540.3|4537.5|4493.6|4490.8|4541.6|4538.8|4489.6|4486.8|7039
1606988100000|2020-12-03 09:35:00|4493.8|4491|4491.6|4488.8|4504.8|4502|4477.6|4474.8|5436
1606988400000|2020-12-03 09:40:00|4491.1|4488.3|4492.6|4489.8|4494.8|4492|4487.3|4484.5|1584
1606988700000|2020-12-03 09:45:00|4492.9|4490.1|4504.8|4502|4517|4512.8|4492.8|4490|2883
1606989000000|2020-12-03 09:50:00|4504.6|4501.8|4499.9|4497.1|4505.6|4502.8|4493.4|4490.6|971
1606989300000|2020-12-03 09:55:00|4499.4|4496.6|4513.1|4510.3|4517.6|4514.8|4496.9|4494.1|1320
1606989600000|2020-12-03 10:00:00|4513.4|4510.6|4523.4|4520.6|4525.6|4522.8|4511.6|4508.8|1298
1606989900000|2020-12-03 10:05:00|4522.6|4519.8|4517.9|4515.1|4529.5|4526.6|4514.9|4512.1|1482
1606990200000|2020-12-03 10:10:00|4518.4|4515.6|4522.6|4519.8|4527.6|4524.8|4517.9|4515.1|561
1606990500000|2020-12-03 10:15:00|4522.1|4519.3|4517.6|4514.8|4522.1|4519.3|4514.6|4511.8|549
1606990800000|2020-12-03 10:20:00|4517.4|4514.6|4509.6|4506.8|4519.6|4516.8|4509.1|4506.3|563
1606991100000|2020-12-03 10:25:00|4509.4|4506.6|4502.1|4499.3|4509.4|4506.6|4497.6|4494.8|898
1606991400000|2020-12-03 10:30:00|4502.4|4499.6|4506.6|4503.8|4509.4|4506.6|4499.6|4496.8|522
1606991700000|2020-12-03 10:35:00|4506.4|4503.6|4513.4|4510.6|4515.9|4513.1|4503.9|4501.1|539
1606992000000|2020-12-03 10:40:00|4513.1|4510.3|4501.6|4498.8|4513.1|4510.3|4500.6|4497.8|557
1606992300000|2020-12-03 10:45:00|4501.4|4498.6|4509.6|4506.8|4510.6|4507.8|4501.4|4498.6|526
1606992600000|2020-12-03 10:50:00|4509.9|4507.1|4513.6|4510.8|4517.9|4515.1|4509.9|4507.1|552
1606992900000|2020-12-03 10:55:00|4513.4|4510.6|4510.6|4507.8|4514.1|4511.3|4508.9|4506.1|449
1606993200000|2020-12-03 11:00:00|4509.9|4507.1|4511.6|4508.8|4516.6|4513.8|4505.6|4502.8|692
1606993500000|2020-12-03 11:05:00|4511.9|4509.1|4507.6|4504.8|4512.9|4510.1|4507.4|4504.6|376
1606993800000|2020-12-03 11:10:00|4507.9|4505.1|4505.6|4502.8|4509.6|4506.8|4503.6|4500.8|408
1606994100000|2020-12-03 11:15:00|4505.9|4503.1|4497.6|4494.8|4508.6|4505.8|4496.6|4493.8|471
1606994400000|2020-12-03 11:20:00|4498.6|4495.8|4499.6|4496.8|4503.9|4501.1|4497.6|4494.8|399
1606994700000|2020-12-03 11:25:00|4499.9|4497.1|4505.6|4502.8|4508.9|4506.1|4498.1|4495.3|472
1606995000000|2020-12-03 11:30:00|4504.6|4501.8|4507.9|4505.1|4508.6|4505.8|4503.6|4500.8|231
1606995300000|2020-12-03 11:35:00|4507.6|4504.8|4511.9|4509.1|4513.4|4510.6|4506.4|4503.6|352
1606995600000|2020-12-03 11:40:00|4511.6|4508.8|4513.6|4510.8|4516.6|4513.8|4510.6|4507.8|428
1606995900000|2020-12-03 11:45:00|4514.4|4511.6|4511.7|4508.9|4515.6|4512.8|4511.4|4508.6|177
1606996200000|2020-12-03 11:50:00|4510.9|4508.1|4506.9|4504.1|4510.9|4508.1|4505.9|4503.1|481
1606996500000|2020-12-03 11:55:00|4507.4|4504.6|4510.7|4507.9|4511.7|4508.9|4506.7|4503.9|299
1606996800000|2020-12-03 12:00:00|4510.9|4508.1|4508.7|4505.9|4514.7|4511.9|4506.2|4503.4|402
1606997100000|2020-12-03 12:05:00|4508.2|4505.4|4505.7|4502.9|4508.7|4505.9|4504.9|4502.1|335
1606997400000|2020-12-03 12:10:00|4505.9|4503.1|4496.7|4493.9|4505.9|4503.1|4495.9|4493.1|652
1606997700000|2020-12-03 12:15:00|4496.9|4494.1|4496.9|4494.1|4499.9|4497.1|4493.9|4491.1|634
1606998000000|2020-12-03 12:20:00|4495.9|4493.1|4492.4|4489.6|4496.9|4494.1|4491.9|4489.1|540
1606998300000|2020-12-03 12:25:00|4492.2|4489.4|4493.7|4490.9|4494.7|4491.9|4491.9|4489.1|342
1606998600000|2020-12-03 12:30:00|4493.4|4490.6|4493.7|4490.9|4496.7|4493.9|4492.9|4490.1|457
1606998900000|2020-12-03 12:35:00|4493.9|4491.1|4492.9|4490.1|4498.9|4496.1|4492.9|4490.1|478
1606999200000|2020-12-03 12:40:00|4493.7|4490.9|4495.7|4492.9|4498.9|4496.1|4492.9|4490.1|401
1606999500000|2020-12-03 12:45:00|4495.9|4493.1|4498.7|4495.9|4501.7|4498.9|4495.7|4492.9|484
1606999800000|2020-12-03 12:50:00|4498.2|4495.4|4499.7|4496.9|4499.9|4497.1|4497.7|4494.9|332
1607000100000|2020-12-03 12:55:00|4499.9|4497.1|4505.7|4502.9|4505.9|4503.1|4499.7|4496.9|852
1607000400000|2020-12-03 13:00:00|4505.9|4503.1|4510.7|4507.9|4511.7|4508.9|4502.7|4499.9|1295
1607000700000|2020-12-03 13:05:00|4510.4|4507.6|4505.7|4502.9|4510.9|4508.1|4499.4|4496.6|1182
1607001000000|2020-12-03 13:10:00|4504.9|4502.1|4515.7|4512.9|4521.7|4518.9|4504.7|4501.9|3484
1607001300000|2020-12-03 13:15:00|4515.4|4512.6|4524.9|4522.1|4527.4|4524.6|4510.9|4508.1|3434
1607001600000|2020-12-03 13:20:00|4524.4|4521.6|4526.2|4523.4|4527.4|4524.6|4520.2|4517.4|1780
1607001900000|2020-12-03 13:25:00|4526.4|4523.6|4519.2|4516.4|4526.4|4523.6|4516.4|4513.6|861
1607002200000|2020-12-03 13:30:00|4518.9|4516.1|4525.4|4522.6|4528.7|4525.9|4518.2|4515.4|2105
1607002500000|2020-12-03 13:35:00|4524.9|4522.1|4541.2|4538.4|4541.2|4538.4|4523.4|4520.6|4773
1607002800000|2020-12-03 13:40:00|4541.9|4539.1|4536.2|4533.4|4553.4|4550.6|4533.4|4530.6|3845
1607003100000|2020-12-03 13:45:00|4535.7|4532.9|4530.2|4527.4|4537.2|4534.4|4529.2|4526.4|1477
1607003400000|2020-12-03 13:50:00|4530.4|4527.6|4522.4|4519.6|4535.4|4532.6|4521.2|4518.4|1953
1607003700000|2020-12-03 13:55:00|4522.9|4520.1|4516.9|4514.1|4528.4|4525.6|4515.4|4512.6|2473
1607004000000|2020-12-03 14:00:00|4517.2|4514.4|4519.4|4516.6|4525.4|4522.6|4514.4|4511.6|2463
1607004300000|2020-12-03 14:05:00|4519.7|4516.9|4518.7|4515.9|4528.5|4525.7|4512.5|4509.7|3043
1607004600000|2020-12-03 14:10:00|4519|4516.2|4523|4520.2|4532.9|4530.1|4518.7|4515.9|2434
1607004900000|2020-12-03 14:15:00|4523.2|4520.4|4519.5|4516.7|4525.5|4522.7|4513.7|4510.9|1737
1607005200000|2020-12-03 14:20:00|4520|4517.2|4526|4523.2|4526|4523.2|4518|4515.2|1036
1607005500000|2020-12-03 14:25:00|4526.5|4523.7|4519.7|4516.9|4526.7|4523.9|4514.7|4511.9|1213
1607005800000|2020-12-03 14:30:00|4520.2|4517.4|4522.7|4519.9|4531.5|4528.7|4516.2|4513.4|1759
1607006100000|2020-12-03 14:35:00|4523.2|4520.4|4513|4510.2|4523.7|4520.9|4503|4500.2|3386
1607006400000|2020-12-03 14:40:00|4513.5|4510.7|4514.7|4511.9|4518|4515.2|4511.5|4508.7|1249
1607006700000|2020-12-03 14:45:00|4514.2|4511.4|4530.7|4527.9|4532.5|4529.7|4512|4509.2|1771
1607007000000|2020-12-03 14:50:00|4530.2|4527.4|4531.2|4528.4|4536.5|4533.7|4527.2|4524.4|2104
1607007300000|2020-12-03 14:55:00|4531.7|4528.9|4528|4525.2|4537.5|4534.7|4526|4523.2|1548
1607007600000|2020-12-03 15:00:00|4529|4526.2|4523.5|4520.7|4533.7|4530.9|4521.5|4518.7|2246
1607007900000|2020-12-03 15:05:00|4524.5|4521.7|4533.7|4530.9|4534|4531.2|4523.7|4520.9|1611
1607008200000|2020-12-03 15:10:00|4533.5|4530.7|4538.5|4535.7|4544.5|4541.7|4532.5|4529.7|2374
1607008500000|2020-12-03 15:15:00|4538.7|4535.9|4531.7|4528.9|4544.5|4541.7|4529.2|4526.4|2138
1607008800000|2020-12-03 15:20:00|4532|4529.2|4525.7|4522.9|4537.5|4534.7|4525.7|4522.9|1852
1607009100000|2020-12-03 15:25:00|4525.2|4522.4|4526.7|4523.9|4529.7|4526.9|4522.2|4519.4|1812
1607009400000|2020-12-03 15:30:00|4527.2|4524.4|4535.7|4532.9|4538.5|4535.7|4527.2|4524.4|1630
1607009700000|2020-12-03 15:35:00|4536|4533.2|4537.2|4534.4|4542.5|4539.7|4529.5|4526.7|2641
1607010000000|2020-12-03 15:40:00|4537|4534.2|4537.7|4534.9|4544|4541.2|4533.7|4530.9|2328
1607010300000|2020-12-03 15:45:00|4537.5|4534.7|4542.5|4539.7|4543.5|4540.7|4537.5|4534.7|1384
1607010600000|2020-12-03 15:50:00|4542.7|4539.9|4542.5|4539.7|4549|4546.2|4537.5|4534.7|3066
1607010900000|2020-12-03 15:55:00|4542.2|4539.4|4543.5|4540.7|4543.5|4540.7|4532.2|4529.4|2454
1607011200000|2020-12-03 16:00:00|4543.7|4540.9|4543.2|4540.4|4549.5|4546.7|4540.5|4537.7|2835
1607011500000|2020-12-03 16:05:00|4543.5|4540.7|4546.2|4543.4|4550.2|4547.4|4540.5|4537.7|2206
1607011800000|2020-12-03 16:10:00|4546|4543.2|4538|4535.2|4546.2|4543.4|4533.5|4530.7|2264
1607012100000|2020-12-03 16:15:00|4538.2|4535.4|4543.2|4540.4|4545.7|4542.9|4536.2|4533.4|3494
1607012400000|2020-12-03 16:20:00|4543|4540.2|4552.5|4549.7|4564|4561.2|4538|4535.2|5163
1607012700000|2020-12-03 16:25:00|4552.7|4549.9|4568.2|4565.4|4577.2|4574.4|4549.2|4546.4|5203
1607013000000|2020-12-03 16:30:00|4568.5|4565.7|4567.3|4564.5|4575.5|4572.7|4565|4562.2|4469
1607013300000|2020-12-03 16:35:00|4567|4564.2|4559.3|4556.5|4577|4574.2|4557.8|4555|2795
1607013600000|2020-12-03 16:40:00|4559.5|4556.7|4557|4554.2|4560.8|4558|4552|4549.2|2013
1607013900000|2020-12-03 16:45:00|4557.3|4554.5|4554.3|4551.5|4559.3|4556.5|4551|4548.2|1287
1607014200000|2020-12-03 16:50:00|4554|4551.2|4520.5|4517.7|4554.3|4551.5|4520.3|4517.5|6571
1607014500000|2020-12-03 16:55:00|4520|4517.2|4544.5|4541.7|4547|4544.2|4514.5|4509.1|5110
1607014800000|2020-12-03 17:00:00|4545|4542.2|4550.5|4547.7|4552.3|4549.5|4541.5|4538.7|2050
1607015100000|2020-12-03 17:05:00|4550.3|4547.5|4548.3|4545.5|4551|4548.2|4540.5|4537.7|2211
1607015400000|2020-12-03 17:10:00|4547.5|4544.7|4551.5|4548.7|4552.5|4549.7|4544.5|4541.7|1553
1607015700000|2020-12-03 17:15:00|4551.3|4548.5|4554.3|4551.5|4556.5|4553.7|4551.3|4548.5|1529
1607016000000|2020-12-03 17:20:00|4554.5|4551.7|4572.3|4569.5|4574|4571.2|4554.3|4551.5|2521
1607016300000|2020-12-03 17:25:00|4571.5|4568.7|4560.5|4557.7|4572.3|4569.5|4560|4557.2|1827
1607016600000|2020-12-03 17:30:00|4560|4557.2|4567.8|4565|4568|4565.2|4559.5|4556.7|1175
1607016900000|2020-12-03 17:35:00|4567.3|4564.5|4568.3|4565.5|4571|4568.2|4566.5|4563.7|939
1607017200000|2020-12-03 17:40:00|4568.5|4565.7|4582|4579.2|4583|4580.2|4565.5|4562.7|2667
1607017500000|2020-12-03 17:45:00|4581.8|4579|4589.5|4586.7|4591|4588.2|4579.3|4576.5|2418
1607017800000|2020-12-03 17:50:00|4589|4586.2|4586.3|4583.5|4592.5|4589.7|4582.8|4580|1458
1607018100000|2020-12-03 17:55:00|4586|4583.2|4585.3|4582.5|4588|4585.2|4583.8|4581|3045
1607018400000|2020-12-03 18:00:00|4585|4582.2|4583.3|4580.5|4588.5|4585.7|4577.5|4574.7|1346
1607018700000|2020-12-03 18:05:00|4583.5|4580.7|4583.3|4580.5|4584|4581.2|4580|4577.2|815
1607019000000|2020-12-03 18:10:00|4584|4581.2|4582.3|4579.5|4589.5|4586.7|4581.3|4578.5|1088
1607019300000|2020-12-03 18:15:00|4582|4579.2|4581|4578.2|4584|4581.2|4579|4576.2|574
1607019600000|2020-12-03 18:20:00|4581.3|4578.5|4585.3|4582.5|4585.5|4582.7|4578|4575.2|784
1607019900000|2020-12-03 18:25:00|4585.5|4582.7|4582.3|4579.5|4586.5|4583.7|4580.3|4577.5|836
1607020200000|2020-12-03 18:30:00|4582.8|4580|4587|4584.2|4587.5|4584.7|4582.8|4580|989
1607020500000|2020-12-03 18:35:00|4587.5|4584.7|4584.3|4581.5|4588.8|4586|4578.5|4575.7|1176
1607020800000|2020-12-03 18:40:00|4584.5|4581.7|4587.3|4584.5|4588.6|4585.8|4583.5|4580.7|921
1607021100000|2020-12-03 18:45:00|4586.6|4583.8|4580|4577.2|4591.6|4588.8|4577.3|4574.5|1594
1607021400000|2020-12-03 18:50:00|4580.6|4577.8|4576.6|4573.8|4580.6|4577.8|4573.6|4570.8|972
1607021700000|2020-12-03 18:55:00|4577.3|4574.5|4579.3|4576.5|4581.6|4578.8|4575.6|4572.8|1278
1607022000000|2020-12-03 19:00:00|4578.6|4575.8|4576|4573.2|4583|4580.2|4574|4571.2|1336
1607022300000|2020-12-03 19:05:00|4575.8|4573|4575.3|4572.5|4579.3|4576.5|4574.3|4571.5|944
1607022600000|2020-12-03 19:10:00|4575.1|4572.3|4572.1|4569.3|4577.8|4575|4571.1|4568.3|1611
1607022900000|2020-12-03 19:15:00|4572.3|4569.5|4576.3|4573.5|4579.6|4576.8|4570.6|4567.8|1580
1607023200000|2020-12-03 19:20:00|4576.1|4573.3|4579.3|4576.5|4579.6|4576.8|4574.1|4571.3|2374
1607023500000|2020-12-03 19:25:00|4579.1|4576.3|4575.1|4572.3|4579.1|4576.3|4570.1|4567.3|6875
1607023800000|2020-12-03 19:30:00|4575.6|4572.8|4577.6|4574.8|4579.1|4576.3|4573.6|4570.8|2231
1607024100000|2020-12-03 19:35:00|4576.8|4574|4575.8|4573|4578.6|4575.8|4574.6|4571.8|1372
1607024400000|2020-12-03 19:40:00|4576.1|4573.3|4576.6|4573.8|4578.6|4575.8|4574.1|4571.3|1337
1607024700000|2020-12-03 19:45:00|4576.8|4574|4577.6|4574.8|4580.3|4577.5|4573.6|4570.8|1027
1607025000000|2020-12-03 19:50:00|4577.8|4575|4581.8|4579|4582.6|4579.8|4575.8|4573|2218
1607025300000|2020-12-03 19:55:00|4581.6|4578.8|4584.6|4581.8|4586.1|4583.3|4581.3|4578.5|1066
1607025600000|2020-12-03 20:00:00|4585.1|4582.3|4585.1|4582.3|4587.3|4584.5|4584.1|4581.3|795
1607025900000|2020-12-03 20:05:00|4585.3|4582.5|4587.1|4584.3|4588.6|4585.8|4584.3|4581.5|838
1607026200000|2020-12-03 20:10:00|4586.6|4583.8|4587.3|4584.5|4588.8|4586|4586.1|4583.3|254
1607026500000|2020-12-03 20:15:00|4587.1|4584.3|4586.3|4583.5|4587.3|4584.5|4584.6|4581.8|562
1607026800000|2020-12-03 20:20:00|4586.1|4583.3|4584.1|4581.3|4587.1|4584.3|4583.3|4580.5|699
1607027100000|2020-12-03 20:25:00|4583.8|4581|4582.3|4579.5|4584.8|4582|4582.1|4579.3|521
1607027400000|2020-12-03 20:30:00|4582.8|4580|4580.8|4578|4587.1|4584.3|4580.3|4577.5|363
1607027700000|2020-12-03 20:35:00|4580.6|4577.8|4571.3|4568.5|4581.1|4578.3|4571.3|4568.5|628
1607028000000|2020-12-03 20:40:00|4571.1|4568.3|4557.8|4555|4571.3|4568.5|4546.1|4543.3|3467
1607028300000|2020-12-03 20:45:00|4557.6|4554.8|4563.8|4561|4565.6|4562.8|4554.6|4551.8|1553
1607028600000|2020-12-03 20:50:00|4563.6|4560.8|4561.1|4558.3|4564.1|4561.3|4558.3|4555.5|792
1607028900000|2020-12-03 20:55:00|4561.3|4558.5|4572.3|4569.5|4572.6|4569.8|4561.1|4558.3|887
1607029200000|2020-12-03 21:00:00|4572.6|4569.8|4573.3|4570.5|4577.6|4574.8|4571.3|4568.5|951
1607029500000|2020-12-03 21:05:00|4573.6|4570.8|4574.6|4571.8|4575.6|4572.8|4572.6|4569.8|290
1607029800000|2020-12-03 21:10:00|4574.9|4572.1|4575.6|4572.8|4577.6|4574.8|4574.6|4571.8|216
1607030100000|2020-12-03 21:15:00|4575.8|4573|4575.3|4572.5|4576.3|4573.5|4574.6|4571.8|66
1607030400000|2020-12-03 21:20:00|4575.6|4572.8|4576.9|4574.1|4577.4|4574.6|4574.6|4571.8|83
1607030700000|2020-12-03 21:25:00|4577.1|4574.3|4574.6|4571.8|4578.1|4575.3|4574.6|4571.8|198
1607031000000|2020-12-03 21:30:00|4575.1|4572.3|4573.4|4570.6|4576.1|4573.3|4571.1|4568.3|409
1607031300000|2020-12-03 21:35:00|4573.6|4570.8|4577.1|4574.3|4577.6|4574.8|4573.4|4570.6|207
1607031600000|2020-12-03 21:40:00|4577.4|4574.6|4578.4|4575.6|4580.6|4577.8|4577.1|4574.3|182
1607031900000|2020-12-03 21:45:00|4578.6|4575.8|4578.1|4575.3|4579.9|4577.1|4576.4|4573.6|314
1607032200000|2020-12-03 21:50:00|4578.4|4575.6|4569.9|4567.1|4579.1|4576.3|4569.6|4566.8|278
1607032500000|2020-12-03 21:55:00|4570.1|4567.3|4572.4|4569.6|4573.6|4570.8|4568.1|4565.3|329
1607036400000|2020-12-03 23:00:00|4570.9|4568.1|4574.4|4571.6|4578.1|4575.3|4570.9|4568.1|333
1607036700000|2020-12-03 23:05:00|4575.9|4573.1|4577.4|4574.6|4579.4|4576.6|4573.4|4570.6|160
1607037000000|2020-12-03 23:10:00|4577.9|4575.1|4578.4|4575.6|4579.4|4576.6|4575.4|4572.6|363
1607037300000|2020-12-03 23:15:00|4578.6|4575.8|4576.4|4573.6|4579.4|4576.6|4576.4|4573.6|87
1607037600000|2020-12-03 23:20:00|4576.1|4573.3|4576.4|4573.6|4577.4|4574.6|4572.4|4569.6|171
1607037900000|2020-12-03 23:25:00|4576.2|4573.4|4578.4|4575.6|4578.7|4575.9|4576.2|4573.4|58
1607038200000|2020-12-03 23:30:00|4578.2|4575.4|4579.4|4576.6|4579.4|4576.6|4576.4|4573.6|116
1607038500000|2020-12-03 23:35:00|4578.7|4575.9|4579.4|4576.6|4579.4|4576.6|4577.1|4574.3|63
1607038800000|2020-12-03 23:40:00|4579.1|4576.3|4580.4|4577.6|4580.7|4577.9|4578.4|4575.6|58
1607039100000|2020-12-03 23:45:00|4579.9|4577.1|4586.4|4583.6|4587.1|4584.3|4579.4|4576.6|272
1607039400000|2020-12-03 23:50:00|4586.1|4583.3|4580.4|4577.6|4586.1|4583.3|4580.4|4577.6|130
1607039700000|2020-12-03 23:55:00|4581.1|4578.3|4579.1|4576.3|4582.4|4579.6|4579.1|4576.3|119
1607040000000|2020-12-04 00:00:00|4579.4|4576.6|4583.4|4580.6|4583.4|4580.6|4577.4|4574.6|222
1607040300000|2020-12-04 00:05:00|4582.9|4580.1|4583.4|4580.6|4584.1|4581.3|4580.7|4577.9|85
1607040600000|2020-12-04 00:10:00|4583.6|4580.8|4584.4|4581.6|4585.4|4582.6|4583.4|4580.6|76
1607040900000|2020-12-04 00:15:00|4584.7|4581.9|4586.4|4583.6|4587.7|4584.9|4583.4|4580.6|173
1607041200000|2020-12-04 00:20:00|4586.7|4583.9|4596.2|4593.4|4596.2|4593.4|4586.7|4583.9|780
1607041500000|2020-12-04 00:25:00|4595.9|4593.1|4602.4|4599.6|4605.5|4602.4|4595.9|4593.1|757
1607041800000|2020-12-04 00:30:00|4602.9|4600.1|4595.7|4592.9|4603.4|4600.6|4595.2|4592.4|310
1607042100000|2020-12-04 00:35:00|4595.4|4592.6|4597.4|4594.6|4598.4|4595.6|4595.4|4592.6|87
1607042400000|2020-12-04 00:40:00|4597.7|4594.9|4594.2|4591.4|4597.7|4594.9|4594.2|4591.4|107
1607042700000|2020-12-04 00:45:00|4594.6|4591.8|4597.4|4594.6|4597.4|4594.6|4594.6|4591.8|305
1607043000000|2020-12-04 00:50:00|4597.2|4594.4|4598.4|4595.6|4598.4|4595.6|4596.4|4593.6|68
1607043300000|2020-12-04 00:55:00|4599.2|4596.4|4597.4|4594.6|4599.2|4596.4|4597.4|4594.6|100
1607043600000|2020-12-04 01:00:00|4596.7|4593.9|4599.4|4596.6|4600.4|4597.6|4590.2|4587.4|1195
1607043900000|2020-12-04 01:05:00|4599.2|4596.4|4598.4|4595.6|4602.2|4599.4|4597.4|4594.6|331
1607044200000|2020-12-04 01:10:00|4599.2|4596.4|4599.2|4596.4|4606.7|4603.9|4597.7|4594.9|596
1607044500000|2020-12-04 01:15:00|4599.4|4596.6|4597.4|4594.6|4602.4|4599.6|4595.7|4592.9|689
1607044800000|2020-12-04 01:20:00|4596.9|4594.1|4597.7|4594.9|4600.4|4597.6|4595.4|4592.6|426
1607045100000|2020-12-04 01:25:00|4598.2|4595.4|4596.4|4593.6|4600.7|4597.9|4595.9|4593.1|335
1607045400000|2020-12-04 01:30:00|4595.7|4592.9|4598.4|4595.6|4599.4|4596.6|4593.7|4590.9|247
1607045700000|2020-12-04 01:35:00|4598.2|4595.4|4601.2|4598.4|4603.4|4600.6|4598.2|4595.4|347
1607046000000|2020-12-04 01:40:00|4601.7|4598.9|4606.2|4603.4|4606.2|4603.4|4601.7|4598.9|288
1607046300000|2020-12-04 01:45:00|4606.5|4603.7|4651.4|4648.6|4661.3|4657.6|4605.7|4602.9|6359
1607046600000|2020-12-04 01:50:00|4651|4648.2|4645.4|4642.6|4657.7|4654.9|4641.2|4638.4|1362
1607046900000|2020-12-04 01:55:00|4645.7|4642.9|4646.4|4643.6|4649.2|4646.4|4638.7|4635.9|869
1607047200000|2020-12-04 02:00:00|4645.9|4643.1|4647.2|4644.4|4654.2|4651.4|4645.4|4642.6|665
1607047500000|2020-12-04 02:05:00|4646.7|4643.9|4643.5|4640.7|4648.4|4645.6|4640.4|4637.6|643
1607047800000|2020-12-04 02:10:00|4642.5|4639.7|4647.2|4644.4|4648|4645.2|4642.5|4639.7|334
1607048100000|2020-12-04 02:15:00|4647|4644.2|4649.2|4646.4|4650.2|4647.4|4645.2|4642.4|531
1607048400000|2020-12-04 02:20:00|4648.9|4646.1|4656.5|4653.7|4658.2|4655.4|4648.7|4645.9|734
1607048700000|2020-12-04 02:25:00|4656.9|4654.1|4653.4|4650.6|4663.7|4660.9|4651.9|4649.1|1093
1607049000000|2020-12-04 02:30:00|4653.2|4650.4|4647.9|4645.1|4653.9|4651.1|4641.7|4638.9|592
1607049300000|2020-12-04 02:35:00|4647.2|4644.4|4641.9|4639.1|4647.2|4644.4|4639.7|4636.9|376
1607049600000|2020-12-04 02:40:00|4642.2|4639.4|4642.2|4639.4|4644.7|4641.9|4638.7|4635.9|306
1607049900000|2020-12-04 02:45:00|4641.9|4639.1|4650.9|4648.1|4653.1|4650.1|4641.9|4639.1|438
1607050200000|2020-12-04 02:50:00|4651.2|4648.4|4654.9|4652.1|4655.9|4653.1|4650.9|4648.1|388
1607050500000|2020-12-04 02:55:00|4653.9|4651.1|4655.9|4653.1|4659.9|4657.1|4650.9|4648.1|603
1607050800000|2020-12-04 03:00:00|4656.2|4653.4|4653.9|4651.1|4658.9|4656.1|4650.9|4648.1|357
1607051100000|2020-12-04 03:05:00|4654.5|4651.7|4648.9|4646.1|4656.9|4654.1|4647.9|4645.1|337
1607051400000|2020-12-04 03:10:00|4649.2|4646.4|4648|4645.2|4651.7|4648.9|4644.2|4641.4|448
1607051700000|2020-12-04 03:15:00|4648.5|4645.7|4650|4647.2|4651|4648.2|4647.2|4644.4|258
1607052000000|2020-12-04 03:20:00|4650.7|4647.9|4650|4647.2|4652.7|4649.9|4649.7|4646.9|213
1607052300000|2020-12-04 03:25:00|4649.7|4646.9|4650.7|4647.9|4651.7|4648.9|4649|4646.2|124
1607052600000|2020-12-04 03:30:00|4651|4648.2|4651.7|4648.9|4652.7|4649.9|4650|4647.2|163
1607052900000|2020-12-04 03:35:00|4652.7|4649.9|4653.7|4650.9|4653.7|4650.9|4650.7|4647.9|185
1607053200000|2020-12-04 03:40:00|4653.4|4650.6|4653|4650.2|4657.7|4654.9|4652|4649.2|296
1607053500000|2020-12-04 03:45:00|4653.2|4650.4|4644.2|4641.4|4657.7|4654.9|4644|4641.2|928
1607053800000|2020-12-04 03:50:00|4644|4641.2|4644.7|4641.9|4644.7|4641.9|4641|4638.2|372
1607054100000|2020-12-04 03:55:00|4644|4641.2|4643|4640.2|4644.7|4641.9|4639|4636.2|262
1607054400000|2020-12-04 04:00:00|4643.2|4640.4|4642|4639.2|4643.7|4640.9|4640|4637.2|123
1607054700000|2020-12-04 04:05:00|4641.3|4638.5|4643|4640.2|4643|4640.2|4637|4634.2|295
1607055000000|2020-12-04 04:10:00|4642.7|4639.9|4643|4640.2|4644|4641.2|4642|4639.2|102
1607055300000|2020-12-04 04:15:00|4642.5|4639.7|4646|4643.2|4646|4643.2|4641|4638.2|189
1607055600000|2020-12-04 04:20:00|4646.7|4643.9|4644.2|4641.4|4646.7|4643.9|4643|4640.2|159
1607055900000|2020-12-04 04:25:00|4644.7|4641.9|4648|4645.2|4650|4647.2|4644|4641.2|232
1607056200000|2020-12-04 04:30:00|4648.2|4645.4|4649|4646.2|4650.2|4647.4|4647.5|4644.7|133
1607056500000|2020-12-04 04:35:00|4649.5|4646.7|4647.2|4644.4|4650|4647.2|4646.2|4643.4|83
1607056800000|2020-12-04 04:40:00|4647|4644.2|4645|4642.2|4647.5|4644.7|4644|4641.2|111
1607057100000|2020-12-04 04:45:00|4644.7|4641.9|4643.2|4640.4|4645|4642.2|4642|4639.2|135
1607057400000|2020-12-04 04:50:00|4643.5|4640.7|4644|4641.2|4645.2|4642.4|4643.2|4640.4|79
1607057700000|2020-12-04 04:55:00|4644.2|4641.4|4646|4643.2|4647|4644.2|4644|4641.2|79
1607058000000|2020-12-04 05:00:00|4646.5|4643.7|4645|4642.2|4648.2|4645.4|4644.5|4641.7|134
1607058300000|2020-12-04 05:05:00|4645.2|4642.4|4649|4646.2|4649.7|4646.9|4645|4642.2|114
1607058600000|2020-12-04 05:10:00|4649.2|4646.4|4650|4647.2|4650|4647.2|4647|4644.2|122
1607058900000|2020-12-04 05:15:00|4650.7|4647.9|4649|4646.2|4650.7|4647.9|4646.7|4643.9|155
1607059200000|2020-12-04 05:20:00|4649.2|4646.4|4652|4649.2|4652.7|4649.9|4649|4646.2|107
1607059500000|2020-12-04 05:25:00|4651.7|4648.9|4650|4647.2|4653.7|4650.9|4649.7|4646.9|229
1607059800000|2020-12-04 05:30:00|4650.5|4647.7|4648|4645.2|4651|4648.2|4640.2|4637.4|467
1607060100000|2020-12-04 05:35:00|4647.3|4644.5|4650|4647.2|4650|4647.2|4645|4642.2|100
1607060400000|2020-12-04 05:40:00|4650.3|4647.5|4653.7|4650.9|4659.7|4656.9|4650.3|4647.5|920
1607060700000|2020-12-04 05:45:00|4654|4651.2|4652.5|4649.7|4655.7|4652.9|4648.7|4645.9|533
1607061000000|2020-12-04 05:50:00|4652|4649.2|4657.7|4654.9|4657.7|4654.9|4652|4649.2|355
1607061300000|2020-12-04 05:55:00|4658|4655.2|4657.8|4655|4660.7|4657.9|4656|4653.2|505
1607061600000|2020-12-04 06:00:00|4658|4655.2|4657|4654.2|4658.3|4655.5|4647.3|4644.5|877
1607061900000|2020-12-04 06:05:00|4657.3|4654.5|4655.7|4652.9|4657.3|4654.5|4652.7|4649.9|210
1607062200000|2020-12-04 06:10:00|4656|4653.2|4658|4655.2|4658.7|4655.9|4654.7|4651.9|268
1607062500000|2020-12-04 06:15:00|4658.3|4655.5|4644|4641.2|4658.7|4655.9|4644|4641.2|621
1607062800000|2020-12-04 06:20:00|4643.7|4640.9|4648|4645.2|4651|4648.2|4643|4640.2|328
1607063100000|2020-12-04 06:25:00|4647|4644.2|4642|4639.2|4649.7|4646.9|4642|4639.2|287
1607063400000|2020-12-04 06:30:00|4641|4638.2|4645|4642.2|4646.3|4643.5|4640.8|4638|379
1607063700000|2020-12-04 06:35:00|4643.8|4641|4641.3|4638.5|4644|4641.2|4639|4636.2|290
1607064000000|2020-12-04 06:40:00|4641|4638.2|4630.8|4628|4641|4638.2|4625|4622.2|1214
1607064300000|2020-12-04 06:45:00|4630.5|4627.7|4636|4633.2|4636.3|4633.5|4628|4625.2|403
1607064600000|2020-12-04 06:50:00|4636.3|4633.5|4633.8|4631|4640|4637.2|4632|4629.2|494
1607064900000|2020-12-04 06:55:00|4634|4631.2|4635|4632.2|4639.3|4636.5|4632.5|4629.7|527
1607065200000|2020-12-04 07:00:00|4634.3|4631.5|4636.3|4633.5|4637|4634.2|4629.3|4626.5|563
1607065500000|2020-12-04 07:05:00|4636.5|4633.7|4635|4632.2|4639|4636.2|4635|4632.2|332
1607065800000|2020-12-04 07:10:00|4636|4633.2|4638|4635.2|4639|4636.2|4631.3|4628.5|360
1607066100000|2020-12-04 07:15:00|4637.8|4635|4639|4636.2|4641|4638.2|4637|4634.2|349
1607066400000|2020-12-04 07:20:00|4639.3|4636.5|4642|4639.2|4644|4641.2|4636|4633.2|372
1607066700000|2020-12-04 07:25:00|4642.3|4639.5|4643|4640.2|4645.3|4642.5|4642|4639.2|242
1607067000000|2020-12-04 07:30:00|4642.8|4640|4643|4640.2|4644.5|4641.7|4642.3|4639.5|220
1607067300000|2020-12-04 07:35:00|4643.3|4640.5|4638|4635.2|4644|4641.2|4637|4634.2|310
1607067600000|2020-12-04 07:40:00|4637.8|4635|4650|4647.2|4651|4648.2|4637.8|4635|661
1607067900000|2020-12-04 07:45:00|4650.3|4647.5|4646.3|4643.5|4651.3|4648.5|4644.8|4642|304
1607068200000|2020-12-04 07:50:00|4646|4643.2|4643|4640.2|4648.8|4646|4640.8|4638|389
1607068500000|2020-12-04 07:55:00|4642.3|4639.5|4651|4648.2|4654.3|4651.5|4642|4639.2|686
1607068800000|2020-12-04 08:00:00|4650.8|4648|4652|4649.2|4660|4657.2|4650|4647.2|1020
1607069100000|2020-12-04 08:05:00|4652.5|4649.7|4652|4649.2|4658.3|4655.5|4650.8|4648|1015
1607069400000|2020-12-04 08:10:00|4652.8|4650|4662|4659.2|4662.8|4660|4651.3|4648.5|906
1607069700000|2020-12-04 08:15:00|4661.8|4659|4655|4652.2|4663.8|4661|4650|4647.2|1242
1607070000000|2020-12-04 08:20:00|4655.8|4653|4651.1|4648.3|4656.8|4654|4647.3|4644.5|740
1607070300000|2020-12-04 08:25:00|4651.3|4648.5|4657.1|4654.3|4657.8|4655|4650.1|4647.3|770
1607070600000|2020-12-04 08:30:00|4658.1|4655.3|4671.1|4668.3|4671.8|4669|4654.1|4651.3|1949
1607070900000|2020-12-04 08:35:00|4671.8|4669|4670.1|4667.3|4672.8|4670|4664.8|4662|1174
1607071200000|2020-12-04 08:40:00|4670.8|4668|4675.1|4672.3|4675.1|4672.3|4667.8|4665|861
1607071500000|2020-12-04 08:45:00|4674.8|4672|4664.3|4661.5|4676.3|4673.5|4663.3|4660.5|4069
1607071800000|2020-12-04 08:50:00|4664.5|4661.7|4663.5|4660.7|4668.5|4665.7|4653.8|4651|2009
1607072100000|2020-12-04 08:55:00|4664.3|4661.5|4672.8|4670|4674.5|4671.7|4663.8|4661|1168
1607072400000|2020-12-04 09:00:00|4672.5|4669.7|4661.5|4658.7|4672.8|4670|4661.5|4658.7|942
1607072700000|2020-12-04 09:05:00|4662.5|4659.7|4660.8|4658|4664.8|4662|4658.8|4656|768
1607073000000|2020-12-04 09:10:00|4661|4658.2|4660.3|4657.5|4664.5|4661.7|4658.8|4656|615
1607073300000|2020-12-04 09:15:00|4659.8|4657|4666.8|4664|4666.8|4664|4654.5|4651.7|1041
1607073600000|2020-12-04 09:20:00|4666.5|4663.7|4663.5|4660.7|4668.8|4666|4657.5|4654.7|1037
1607073900000|2020-12-04 09:25:00|4664|4661.2|4662.8|4660|4665.5|4662.7|4661.3|4658.5|449
1607074200000|2020-12-04 09:30:00|4662.5|4659.7|4655.5|4652.7|4666.8|4664|4655.3|4652.5|844
1607074500000|2020-12-04 09:35:00|4654.3|4651.5|4649.5|4646.7|4654.8|4652|4647.3|4644.5|1242
1607074800000|2020-12-04 09:40:00|4648.8|4646|4656.8|4654|4658|4655.2|4641.5|4638.7|1312
1607075100000|2020-12-04 09:45:00|4656.5|4653.7|4656.8|4654|4660.8|4658|4654.5|4651.7|703
1607075400000|2020-12-04 09:50:00|4657.5|4654.7|4658.5|4655.7|4660.8|4658|4652.5|4649.7|694
1607075700000|2020-12-04 09:55:00|4659|4656.2|4652.6|4649.8|4661.1|4658.3|4651|4648.2|626
1607076000000|2020-12-04 10:00:00|4652.1|4649.3|4636.1|4633.3|4652.6|4649.8|4634.3|4631.5|2218
1607076300000|2020-12-04 10:05:00|4636.8|4634|4640.1|4637.3|4641.4|4638.6|4631.8|4629|1221
1607076600000|2020-12-04 10:10:00|4639.1|4636.3|4628.1|4625.3|4640.1|4637.3|4627.4|4624.6|1062
1607076900000|2020-12-04 10:15:00|4627.4|4624.6|4629.8|4627|4631.1|4628.3|4625.4|4622.6|892
1607077200000|2020-12-04 10:20:00|4629.6|4626.8|4618.4|4615.6|4631.8|4629|4616.8|4614|1459
1607077500000|2020-12-04 10:25:00|4618.6|4615.8|4608.8|4606|4620.8|4618|4606.1|4603.3|1576
1607077800000|2020-12-04 10:30:00|4609.1|4606.3|4620.1|4617.3|4621.8|4619|4605.8|4603|1261
1607078100000|2020-12-04 10:35:00|4619.8|4617|4625.1|4622.3|4626.8|4624|4619.1|4616.3|806
1607078400000|2020-12-04 10:40:00|4624.8|4622|4628.1|4625.3|4629.4|4626.6|4623.8|4621|735
1607078700000|2020-12-04 10:45:00|4628.4|4625.6|4626.1|4623.3|4628.4|4625.6|4623.1|4620.3|396
1607079000000|2020-12-04 10:50:00|4625.9|4623.1|4627.6|4624.8|4630.4|4627.6|4624.1|4621.3|660
1607079300000|2020-12-04 10:55:00|4627.4|4624.6|4637.1|4634.3|4637.1|4634.3|4625.4|4622.6|834
1607079600000|2020-12-04 11:00:00|4637.8|4635|4641.1|4638.3|4641.8|4639|4635.4|4632.6|1156
1607079900000|2020-12-04 11:05:00|4640.8|4638|4639.1|4636.3|4643.1|4640.3|4638.1|4635.3|630
1607080200000|2020-12-04 11:10:00|4638.6|4635.8|4637.1|4634.3|4640.4|4637.6|4637.1|4634.3|335
1607080500000|2020-12-04 11:15:00|4636.8|4634|4641.1|4638.3|4643.1|4640.3|4636.8|4634|482
1607080800000|2020-12-04 11:20:00|4641.6|4638.8|4640.6|4637.8|4642.4|4639.6|4636.1|4633.3|459
1607081100000|2020-12-04 11:25:00|4640.8|4638|4636.1|4633.3|4640.8|4638|4634.4|4631.6|341
1607081400000|2020-12-04 11:30:00|4635.1|4632.3|4642.1|4639.3|4642.4|4639.6|4635.1|4632.3|370
1607081700000|2020-12-04 11:35:00|4642.4|4639.6|4642.1|4639.3|4647.1|4644.3|4641.1|4638.3|593
1607082000000|2020-12-04 11:40:00|4642.4|4639.6|4632.1|4629.3|4642.6|4639.8|4631.4|4628.6|594
1607082300000|2020-12-04 11:45:00|4632.4|4629.6|4633.4|4630.6|4635.1|4632.3|4631.1|4628.3|383
1607082600000|2020-12-04 11:50:00|4633.1|4630.3|4630.1|4627.3|4636.1|4633.3|4627.9|4625.1|522
1607082900000|2020-12-04 11:55:00|4629.9|4627.1|4625.9|4623.1|4632.1|4629.3|4625.9|4623.1|513
1607083200000|2020-12-04 12:00:00|4625.6|4622.8|4635.1|4632.3|4638.9|4636.1|4625.4|4622.6|783
1607083500000|2020-12-04 12:05:00|4634.6|4631.8|4625.4|4622.6|4634.9|4632.1|4624.1|4621.3|837
1607083800000|2020-12-04 12:10:00|4625.6|4622.8|4625.1|4622.3|4628.1|4625.3|4624.4|4621.6|345
1607084100000|2020-12-04 12:15:00|4624.9|4622.1|4625.1|4622.3|4627.1|4624.3|4619.9|4617.1|841
1607084400000|2020-12-04 12:20:00|4625.4|4622.6|4623.1|4620.3|4625.4|4622.6|4620.1|4617.3|448
1607084700000|2020-12-04 12:25:00|4622.9|4620.1|4618.4|4615.6|4625.7|4622.9|4617.4|4614.6|714
1607085000000|2020-12-04 12:30:00|4618.1|4615.3|4613.4|4610.6|4620.1|4617.3|4611.4|4608.6|2070
1607085300000|2020-12-04 12:35:00|4613.7|4610.9|4622.7|4619.9|4627.7|4624.9|4613.7|4610.9|1422
1607085600000|2020-12-04 12:40:00|4622.2|4619.4|4614.7|4611.9|4622.7|4619.9|4612.9|4610.1|683
1607085900000|2020-12-04 12:45:00|4614.4|4611.6|4617.4|4614.6|4619.4|4616.6|4611.7|4608.9|1062
1607086200000|2020-12-04 12:50:00|4616.9|4614.1|4616.7|4613.9|4617.7|4614.9|4610.7|4607.9|876
1607086500000|2020-12-04 12:55:00|4615.9|4613.1|4620.7|4617.9|4620.9|4618.1|4614.2|4611.4|774
1607086800000|2020-12-04 13:00:00|4621.9|4619.1|4611.9|4609.1|4622.7|4619.9|4610.9|4608.1|1739
1607087100000|2020-12-04 13:05:00|4612.4|4609.6|4614.7|4611.9|4615.4|4612.6|4611.9|4609.1|1169
1607087400000|2020-12-04 13:10:00|4614.9|4612.1|4613.9|4611.1|4618.7|4615.9|4611.9|4609.1|959
1607087700000|2020-12-04 13:15:00|4613.7|4610.9|4602.7|4599.9|4615.4|4612.6|4598.7|4595.9|1745
1607088000000|2020-12-04 13:20:00|4602.5|4599.7|4590.2|4587.4|4603|4600.2|4586.2|4583.4|3468
1607088300000|2020-12-04 13:25:00|4590.5|4587.7|4599.2|4596.4|4601.2|4598.4|4590.5|4587.7|1549
1607088600000|2020-12-04 13:30:00|4599|4596.2|4608.2|4605.4|4608.5|4605.7|4593|4590.2|1733
1607088900000|2020-12-04 13:35:00|4607.5|4604.7|4620.2|4617.4|4623.2|4620.4|4604|4601.2|3194
1607089200000|2020-12-04 13:40:00|4620|4617.2|4616.7|4613.9|4621|4618.2|4612|4609.2|1276
1607089500000|2020-12-04 13:45:00|4617|4614.2|4609|4606.2|4619.7|4616.9|4606.2|4603.4|1515
1607089800000|2020-12-04 13:50:00|4609.2|4606.4|4613.4|4610.6|4618.7|4615.9|4603.2|4600.4|1947
1607090100000|2020-12-04 13:55:00|4613|4610.2|4609.7|4606.9|4613.4|4610.6|4605.7|4602.9|1082
1607090400000|2020-12-04 14:00:00|4609.4|4606.6|4598.4|4595.6|4619.4|4616.6|4595.4|4592.6|3491
1607090700000|2020-12-04 14:05:00|4598.7|4595.9|4592|4589.2|4599.2|4596.4|4591.4|4588.6|1974
1607091000000|2020-12-04 14:10:00|4592.4|4589.6|4601.7|4598.9|4602.7|4599.9|4591.7|4588.9|1912
1607091300000|2020-12-04 14:15:00|4602.4|4599.6|4586.7|4583.9|4602.7|4599.9|4586.2|4583.4|2705
1607091600000|2020-12-04 14:20:00|4586.4|4583.6|4586|4583.2|4589.4|4586.6|4580.7|4577.9|2268
1607091900000|2020-12-04 14:25:00|4586.2|4583.4|4581.7|4578.9|4594.4|4591.6|4576|4573.2|2842
1607092200000|2020-12-04 14:30:00|4582|4579.2|4591.7|4588.9|4598|4595.2|4579.7|4576.9|2687
1607092500000|2020-12-04 14:35:00|4591|4588.2|4587.7|4584.9|4593|4590.2|4585.4|4582.6|1615
1607092800000|2020-12-04 14:40:00|4588.4|4585.6|4604.5|4601.7|4605|4602.2|4586|4583.2|2060
1607093100000|2020-12-04 14:45:00|4604.7|4601.9|4618.4|4615.6|4618.4|4615.6|4599.4|4596.6|3542
1607093400000|2020-12-04 14:50:00|4618.2|4615.4|4615.2|4612.4|4626.9|4624.1|4613.4|4610.6|3104
1607093700000|2020-12-04 14:55:00|4614.9|4612.1|4605.4|4602.6|4616.9|4614.1|4604.7|4601.9|3027
1607094000000|2020-12-04 15:00:00|4605.7|4602.9|4597.7|4594.9|4610.4|4607.6|4596|4593.2|3026
1607094300000|2020-12-04 15:05:00|4598.4|4595.6|4605.5|4602.7|4606.2|4603.4|4596.7|4593.9|1533
1607094600000|2020-12-04 15:10:00|4605|4602.2|4604.5|4601.7|4610.5|4607.7|4603.5|4600.7|1394
1607094900000|2020-12-04 15:15:00|4604.7|4601.9|4606.7|4603.9|4612.2|4609.4|4604.2|4601.4|1007
1607095200000|2020-12-04 15:20:00|4607|4604.2|4613.2|4610.4|4613.5|4610.7|4606|4603.2|949
1607095500000|2020-12-04 15:25:00|4613.5|4610.7|4621.2|4618.4|4623.5|4620.7|4602.3|4599.5|2247
1607095800000|2020-12-04 15:30:00|4621.5|4618.7|4621|4618.2|4625.5|4622.7|4618|4615.2|2133
1607096100000|2020-12-04 15:35:00|4620.7|4617.9|4623.2|4620.4|4625.5|4622.7|4616.5|4613.7|2234
1607096400000|2020-12-04 15:40:00|4622.9|4620.1|4623.5|4620.7|4628.2|4625.4|4619.2|4616.4|4588
1607096700000|2020-12-04 15:45:00|4623.9|4621.1|4606.9|4604.1|4624.2|4621.4|4603.5|4600.7|2924
1607097000000|2020-12-04 15:50:00|4606.7|4603.9|4613.2|4610.4|4613.5|4610.7|4604.2|4601.4|1771
1607097300000|2020-12-04 15:55:00|4613.9|4611.1|4614.5|4611.7|4615.5|4612.7|4609.9|4607.1|1198
1607097600000|2020-12-04 16:00:00|4613.7|4610.9|4603.9|4601.1|4615.5|4612.7|4601.5|4598.7|2159
1607097900000|2020-12-04 16:05:00|4604.2|4601.4|4617.5|4614.7|4617.5|4614.7|4603.5|4600.7|1341
1607098200000|2020-12-04 16:10:00|4617.2|4614.4|4610.2|4607.4|4617.5|4614.7|4600.9|4598.1|1725
1607098500000|2020-12-04 16:15:00|4610.5|4607.7|4614.2|4611.4|4619.5|4616.7|4607.5|4604.7|1072
1607098800000|2020-12-04 16:20:00|4613.9|4611.1|4619.2|4616.4|4619.5|4616.7|4608.9|4606.1|1384
1607099100000|2020-12-04 16:25:00|4618.9|4616.1|4620.9|4618.1|4621.2|4618.4|4612.9|4610.1|1888
1607099400000|2020-12-04 16:30:00|4620.2|4617.4|4619.2|4616.4|4622.2|4619.4|4615.7|4612.9|1795
1607099700000|2020-12-04 16:35:00|4619.7|4616.9|4625.9|4623.1|4626.9|4624.1|4617.2|4614.4|1459
1607100000000|2020-12-04 16:40:00|4626.2|4623.4|4632.9|4630.1|4636.9|4634.1|4625.9|4623.1|2438
1607100300000|2020-12-04 16:45:00|4633.9|4631.1|4620.5|4617.7|4634.9|4632.1|4619.9|4617.1|1631
1607100600000|2020-12-04 16:50:00|4620.9|4618.1|4617.2|4614.4|4622.9|4620.1|4615.5|4612.7|2656
1607100900000|2020-12-04 16:55:00|4616.9|4614.1|4596.8|4594|4617.2|4614.4|4594.8|4592|2599
1607101200000|2020-12-04 17:00:00|4597|4594.2|4599.8|4597|4601.5|4598.7|4593.5|4590.7|1873
1607101500000|2020-12-04 17:05:00|4599.5|4596.7|4597|4594.2|4600.5|4597.7|4595.8|4593|999
1607101800000|2020-12-04 17:10:00|4597.5|4594.7|4595|4592.2|4597.5|4594.7|4594|4591.2|1040
1607102100000|2020-12-04 17:15:00|4594.8|4592|4594.8|4592|4596|4593.2|4587.6|4584.8|1952
1607102400000|2020-12-04 17:20:00|4595|4592.2|4595.6|4592.8|4599.3|4596.5|4592|4589.2|1782
1607102700000|2020-12-04 17:25:00|4595.3|4592.5|4595.3|4592.5|4597.3|4594.5|4590.8|4588|2454
1607103000000|2020-12-04 17:30:00|4595.6|4592.8|4595.6|4592.8|4602.3|4599.5|4594.3|4591.5|998
1607103300000|2020-12-04 17:35:00|4596.6|4593.8|4602.3|4599.5|4603.6|4600.8|4596.3|4593.5|862
1607103600000|2020-12-04 17:40:00|4602.6|4599.8|4608.3|4605.5|4610|4607.2|4602|4599.2|1070
1607103900000|2020-12-04 17:45:00|4609|4606.2|4616.3|4613.5|4616.6|4613.8|4608.6|4605.8|1324
1607104200000|2020-12-04 17:50:00|4616.6|4613.8|4619.3|4616.5|4619.3|4616.5|4614.6|4611.8|1236
1607104500000|2020-12-04 17:55:00|4619.6|4616.8|4621.6|4618.8|4623.6|4620.8|4618.1|4615.3|854
1607104800000|2020-12-04 18:00:00|4621.8|4619|4617.3|4614.5|4623.3|4620.5|4616.6|4613.8|1174
1607105100000|2020-12-04 18:05:00|4616.6|4613.8|4618.6|4615.8|4619.8|4617|4616.6|4613.8|669
1607105400000|2020-12-04 18:10:00|4618.8|4616|4622.3|4619.5|4623.6|4620.8|4617.6|4614.8|852
1607105700000|2020-12-04 18:15:00|4622.6|4619.8|4627.6|4624.8|4627.6|4624.8|4619.6|4616.8|1068
1607106000000|2020-12-04 18:20:00|4628.1|4625.3|4639.1|4636.3|4639.3|4636.5|4626.6|4623.8|1486
1607106300000|2020-12-04 18:25:00|4639.3|4636.5|4637.3|4634.5|4640.3|4637.5|4633.6|4630.8|1558
1607106600000|2020-12-04 18:30:00|4637.6|4634.8|4633.3|4630.5|4638.3|4635.5|4633.1|4630.3|1221
1607106900000|2020-12-04 18:35:00|4633.1|4630.3|4641.5|4638.7|4642.5|4639.7|4631.3|4628.5|3976
1607107200000|2020-12-04 18:40:00|4641.8|4639|4647.8|4645|4648.1|4645.3|4639.8|4637|1720
1607107500000|2020-12-04 18:45:00|4648.3|4645.5|4643.8|4641|4650.8|4648|4640.8|4638|1561
1607107800000|2020-12-04 18:50:00|4644.1|4641.3|4641.1|4638.3|4645.5|4642.7|4638.5|4635.7|1335
1607108100000|2020-12-04 18:55:00|4640.8|4638|4637.1|4634.3|4640.8|4638|4636.5|4633.7|1517
1607108400000|2020-12-04 19:00:00|4636.8|4634|4625.5|4622.7|4638.1|4635.3|4624.8|4622|1994
1607108700000|2020-12-04 19:05:00|4624.8|4622|4629.8|4627|4634.5|4631.7|4624.8|4622|1638
1607109000000|2020-12-04 19:10:00|4630.1|4627.3|4630.1|4627.3|4631.8|4629|4628.1|4625.3|1143
1607109300000|2020-12-04 19:15:00|4630.3|4627.5|4626.1|4623.3|4631.1|4628.3|4624.1|4621.3|1798
1607109600000|2020-12-04 19:20:00|4625.8|4623|4629.6|4626.8|4632.1|4629.3|4623.6|4620.8|2669
1607109900000|2020-12-04 19:25:00|4629.4|4626.6|4634.9|4632.1|4638.6|4635.8|4626.1|4623.3|8631
1607110200000|2020-12-04 19:30:00|4635.4|4632.6|4619.4|4616.6|4635.4|4632.6|4618.4|4615.6|3244
1607110500000|2020-12-04 19:35:00|4620.1|4617.3|4622.9|4620.1|4624.4|4621.6|4617.4|4614.6|936
1607110800000|2020-12-04 19:40:00|4623.1|4620.3|4622.1|4619.3|4624.4|4621.6|4621.1|4618.3|842
1607111100000|2020-12-04 19:45:00|4623.1|4620.3|4612.9|4610.1|4623.1|4620.3|4611.1|4608.3|1829
1607111400000|2020-12-04 19:50:00|4613.1|4610.3|4615.1|4612.3|4618.1|4615.3|4612.1|4609.3|833
1607111700000|2020-12-04 19:55:00|4614.4|4611.6|4615.1|4612.3|4617.4|4614.6|4614.1|4611.3|531
1607112000000|2020-12-04 20:00:00|4615.8|4613|4612.4|4609.6|4617.1|4614.3|4611.1|4608.3|892
1607112300000|2020-12-04 20:05:00|4612.1|4609.3|4608.4|4605.6|4612.8|4610|4608.1|4605.3|991
1607112600000|2020-12-04 20:10:00|4608.1|4605.3|4609.1|4606.3|4609.4|4606.6|4607.1|4604.3|324
1607112900000|2020-12-04 20:15:00|4608.9|4606.1|4608.4|4605.6|4610.1|4607.3|4607.1|4604.3|726
1607113200000|2020-12-04 20:20:00|4608.6|4605.8|4610.9|4608.1|4611.7|4608.9|4608.1|4605.3|385
1607113500000|2020-12-04 20:25:00|4610.7|4607.9|4608.7|4605.9|4611.1|4608.3|4605.9|4603.1|431
1607113800000|2020-12-04 20:30:00|4608.4|4605.6|4611.6|4608.8|4612.1|4609.3|4608.4|4605.6|986
1607114100000|2020-12-04 20:35:00|4611.4|4608.6|4611.1|4608.3|4612.1|4609.3|4608.1|4605.3|154
1607114400000|2020-12-04 20:40:00|4610.7|4607.9|4612.1|4609.3|4612.1|4609.3|4610.1|4607.3|271
1607114700000|2020-12-04 20:45:00|4611.9|4609.1|4611.1|4608.3|4612.1|4609.3|4609.9|4607.1|150
1607115000000|2020-12-04 20:50:00|4610.7|4607.9|4614.1|4611.3|4614.1|4611.3|4610.1|4607.3|383
1607115300000|2020-12-04 20:55:00|4615.1|4612.3|4615.1|4612.3|4616.1|4613.3|4612.4|4609.6|409
1607115600000|2020-12-04 21:00:00|4614.7|4611.9|4614.1|4611.3|4614.8|4612|4611.7|4608.9|189
1607115900000|2020-12-04 21:05:00|4614.4|4611.6|4614.6|4611.8|4614.6|4611.8|4613.1|4610.3|234
1607116200000|2020-12-04 21:10:00|4614.4|4611.6|4614.1|4611.3|4615.1|4612.3|4613.1|4610.3|1163
1607116500000|2020-12-04 21:15:00|4615.1|4612.3|4614.1|4611.3|4615.7|4612.9|4614.1|4611.3|384
1607116800000|2020-12-04 21:20:00|4614.4|4611.6|4614.4|4611.6|4615.1|4612.3|4614.4|4611.6|49
1607117100000|2020-12-04 21:25:00|4614.7|4611.9|4614.7|4611.9|4615.7|4612.9|4614.7|4611.9|78
1607117400000|2020-12-04 21:30:00|4614.4|4611.6|4617.1|4614.3|4617.1|4614.3|4614.1|4611.3|299
1607117700000|2020-12-04 21:35:00|4617.7|4614.9|4622.1|4619.3|4623.1|4620.3|4617.1|4614.3|638
1607118000000|2020-12-04 21:40:00|4622.4|4619.6|4623.1|4620.3|4623.1|4620.3|4622.1|4619.3|232
1607118300000|2020-12-04 21:45:00|4622.7|4619.9|4619.9|4617.1|4623.1|4620.3|4619.9|4617.1|315
1607118600000|2020-12-04 21:50:00|4619.7|4616.9|4620.9|4618.1|4622.1|4619.3|4617.1|4614.3|159
1607118900000|2020-12-04 21:55:00|4620.7|4617.9|4620.7|4616.7|4621.4|4618.6|4618.2|4615.4|288
1607295600000|2020-12-06 23:00:00|4628|4625.2|4633|4630.2|4636.5|4633.7|4625.5|4622.7|507
1607295900000|2020-12-06 23:05:00|4633.2|4630.4|4633.5|4630.7|4635.5|4632.7|4633|4630.2|211
1607296200000|2020-12-06 23:10:00|4633.8|4631|4629.2|4626.4|4634.2|4631.4|4628.5|4625.7|344
1607296500000|2020-12-06 23:15:00|4629.7|4626.9|4627.5|4624.7|4630.5|4627.7|4625.5|4622.7|215
1607296800000|2020-12-06 23:20:00|4628.5|4625.7|4634.5|4631.7|4635|4632.2|4628.5|4625.7|189
1607297100000|2020-12-06 23:25:00|4633.5|4630.7|4632.5|4629.7|4633.5|4630.7|4631.5|4628.7|59
1607297400000|2020-12-06 23:30:00|4633.3|4630.5|4626.2|4623.4|4633.5|4630.7|4624.2|4621.4|172
1607297700000|2020-12-06 23:35:00|4626.7|4623.9|4625.2|4622.4|4627.5|4624.7|4624.2|4621.4|147
1607298000000|2020-12-06 23:40:00|4625.5|4622.7|4626.5|4623.7|4628.5|4625.7|4625.5|4622.7|138
1607298300000|2020-12-06 23:45:00|4626|4623.2|4625.5|4622.7|4627.5|4624.7|4623.3|4620.5|107
1607298600000|2020-12-06 23:50:00|4623.2|4620.4|4623.5|4620.7|4625.5|4622.7|4623.2|4620.4|65
1607298900000|2020-12-06 23:55:00|4623.9|4621.1|4618.5|4615.7|4624.5|4621.7|4618.5|4615.7|124
1607299200000|2020-12-07 00:00:00|4618.3|4615.5|4616.5|4613.7|4618.5|4615.7|4615.2|4612.4|212
1607299500000|2020-12-07 00:05:00|4616.7|4613.9|4614.5|4611.7|4619.5|4616.7|4613.8|4611|266
1607299800000|2020-12-07 00:10:00|4614.8|4612|4615.5|4612.7|4616.5|4613.7|4610.2|4607.4|391
1607300100000|2020-12-07 00:15:00|4615|4612.2|4609.5|4606.7|4615.2|4612.4|4609.5|4606.7|305
1607300400000|2020-12-07 00:20:00|4609.8|4607|4613.5|4610.7|4613.5|4610.7|4609.5|4606.7|122
1607300700000|2020-12-07 00:25:00|4614.2|4611.4|4616.5|4613.7|4616.5|4613.7|4614.2|4611.4|123
1607301000000|2020-12-07 00:30:00|4615.5|4612.7|4615.5|4612.7|4617.5|4614.7|4614.5|4611.7|144
1607301300000|2020-12-07 00:35:00|4616.2|4613.4|4613.5|4610.7|4617.5|4614.7|4613.5|4610.7|112
1607301600000|2020-12-07 00:40:00|4613.2|4610.4|4612.5|4609.7|4613.5|4610.7|4611.5|4608.7|91
1607301900000|2020-12-07 00:45:00|4611.9|4609.1|4611.5|4608.7|4612.9|4610.1|4611.5|4608.7|54
1607302200000|2020-12-07 00:50:00|4610.9|4608.1|4614.5|4611.7|4614.5|4611.7|4609.5|4606.7|146
1607302500000|2020-12-07 00:55:00|4613.5|4610.7|4614.5|4611.7|4616.5|4613.7|4613.5|4610.7|154
1607302800000|2020-12-07 01:00:00|4614.2|4611.4|4625.5|4622.7|4625.5|4622.7|4613.9|4611.1|550
1607303100000|2020-12-07 01:05:00|4625.9|4623.1|4620.2|4617.4|4629.5|4626.7|4619.6|4616.8|360
1607303400000|2020-12-07 01:10:00|4620.9|4618.1|4625.6|4622.8|4629.9|4627.1|4620.6|4617.8|479
1607303700000|2020-12-07 01:15:00|4625.4|4622.6|4620.6|4617.8|4625.6|4622.8|4616.6|4613.8|328
1607304000000|2020-12-07 01:20:00|4621.4|4618.6|4621.6|4618.8|4622.2|4619.4|4618.6|4615.8|137
1607304300000|2020-12-07 01:25:00|4621.4|4618.6|4620.6|4617.8|4623.6|4620.8|4619.6|4616.8|157
1607304600000|2020-12-07 01:30:00|4620.9|4618.1|4621.6|4618.8|4623.9|4621.1|4618.9|4616.1|189
1607304900000|2020-12-07 01:35:00|4621.2|4618.4|4614.6|4611.8|4621.6|4618.8|4613.6|4610.8|312
1607305200000|2020-12-07 01:40:00|4614.3|4611.5|4618.6|4615.8|4618.6|4615.8|4613.9|4611.1|254
1607305500000|2020-12-07 01:45:00|4618.1|4615.3|4610.6|4607.8|4618.6|4615.8|4610.6|4607.8|452
1607305800000|2020-12-07 01:50:00|4610.9|4608.1|4615.9|4613.1|4615.9|4613.1|4610.9|4608.1|190
1607306100000|2020-12-07 01:55:00|4616.9|4614.1|4618.3|4615.5|4618.6|4615.8|4613.9|4611.1|197
1607306400000|2020-12-07 02:00:00|4618.1|4615.3|4615.6|4612.8|4618.3|4615.5|4614.6|4611.8|170
1607306700000|2020-12-07 02:05:00|4615.9|4613.1|4618.6|4615.8|4618.6|4615.8|4615.6|4612.8|70
1607307000000|2020-12-07 02:10:00|4617.9|4615.1|4618.6|4615.8|4619.6|4616.8|4617.6|4614.8|65
1607307300000|2020-12-07 02:15:00|4618.9|4616.1|4615.6|4612.8|4618.9|4616.1|4615.4|4612.6|115
1607307600000|2020-12-07 02:20:00|4615.4|4612.6|4617.6|4614.8|4618.6|4615.8|4615.4|4612.6|70
1607307900000|2020-12-07 02:25:00|4617.4|4614.6|4613.9|4611.1|4617.6|4614.8|4613.9|4611.1|67
1607308200000|2020-12-07 02:30:00|4612.9|4610.1|4604.9|4602.1|4612.9|4610.1|4604.9|4602.1|459
1607308500000|2020-12-07 02:35:00|4604.6|4601.8|4609.9|4607.1|4610.6|4607.8|4603.6|4600.8|354
1607308800000|2020-12-07 02:40:00|4609.6|4606.8|4613.9|4611.1|4614.6|4611.8|4609.2|4606.4|207
1607309100000|2020-12-07 02:45:00|4614.4|4611.6|4620.9|4618.1|4620.9|4618.1|4613.9|4611.1|276
1607309400000|2020-12-07 02:50:00|4620.6|4617.8|4621.4|4618.6|4623.9|4621.1|4618.9|4616.1|240
1607309700000|2020-12-07 02:55:00|4621.6|4618.8|4617.6|4614.8|4621.6|4618.8|4617.3|4614.5|89
1607310000000|2020-12-07 03:00:00|4616.9|4614.1|4618.6|4615.8|4619.9|4617.1|4616.3|4613.5|167
1607310300000|2020-12-07 03:05:00|4618.3|4615.5|4616.6|4613.8|4618.3|4615.5|4615.9|4613.1|122
1607310600000|2020-12-07 03:10:00|4616.9|4614.1|4612.6|4609.8|4616.9|4614.1|4611.6|4608.8|194
1607310900000|2020-12-07 03:15:00|4612.3|4609.5|4613.6|4610.8|4614.6|4611.8|4611.6|4608.8|162
1607311200000|2020-12-07 03:20:00|4613.1|4610.3|4615.6|4612.8|4615.9|4613.1|4611.6|4608.8|238
1607311500000|2020-12-07 03:25:00|4615.2|4612.4|4613.9|4611.1|4615.6|4612.8|4612.2|4609.4|137
1607311800000|2020-12-07 03:30:00|4613.6|4610.8|4616.6|4613.8|4616.6|4613.8|4612.6|4609.8|60
1607312100000|2020-12-07 03:35:00|4617.6|4614.8|4617.3|4614.5|4618.6|4615.8|4615.9|4613.1|92
1607312400000|2020-12-07 03:40:00|4617.6|4614.8|4617.6|4614.8|4618.8|4616|4616.6|4613.8|371
1607312700000|2020-12-07 03:45:00|4617.3|4614.5|4619.9|4617.1|4621.1|4618.3|4616.6|4613.8|89
1607313000000|2020-12-07 03:50:00|4620.3|4617.5|4619.9|4617.1|4621.1|4618.3|4619.4|4616.6|96
1607313300000|2020-12-07 03:55:00|4619.6|4616.8|4617.6|4614.8|4620.6|4617.8|4616.9|4614.1|93
1607313600000|2020-12-07 04:00:00|4617.1|4614.3|4614.6|4611.8|4617.6|4614.8|4613.1|4610.3|178
1607313900000|2020-12-07 04:05:00|4614.8|4612|4617.8|4615|4619.1|4616.3|4614.6|4611.8|114
1607314200000|2020-12-07 04:10:00|4617.6|4614.8|4617.6|4614.8|4618.6|4615.8|4616.9|4614.1|45
1607314500000|2020-12-07 04:15:00|4617.3|4614.5|4618.6|4615.8|4619.3|4616.5|4616.6|4613.8|75
1607314800000|2020-12-07 04:20:00|4618.3|4615.5|4617.3|4614.5|4618.8|4616|4617.3|4614.5|68
1607315100000|2020-12-07 04:25:00|4617.1|4614.3|4615.6|4612.8|4617.3|4614.5|4614.9|4612.1|140
1607315400000|2020-12-07 04:30:00|4615.3|4612.5|4617.1|4614.3|4617.6|4614.8|4614.9|4612.1|72
1607315700000|2020-12-07 04:35:00|4617.3|4614.5|4616.6|4613.8|4617.3|4614.5|4615.1|4612.3|74
1607316000000|2020-12-07 04:40:00|4615.9|4613.1|4615.6|4612.8|4616.3|4613.5|4615.6|4612.8|55
1607316300000|2020-12-07 04:45:00|4615.3|4612.5|4611.6|4608.8|4615.6|4612.8|4610.9|4608.1|130
1607316600000|2020-12-07 04:50:00|4611.9|4609.1|4612.4|4609.6|4613.6|4610.8|4610.6|4607.8|100
1607316900000|2020-12-07 04:55:00|4612.6|4609.8|4613.6|4610.8|4614|4611.2|4611.9|4609.1|65
1607317200000|2020-12-07 05:00:00|4613.3|4610.5|4613.6|4610.8|4614|4611.2|4612|4609.2|78
1607317500000|2020-12-07 05:05:00|4613.8|4611|4613.6|4610.8|4614.6|4611.8|4612.6|4609.8|60
1607317800000|2020-12-07 05:10:00|4614|4611.2|4613|4610.2|4616|4613.2|4612|4609.2|80
1607318100000|2020-12-07 05:15:00|4613.1|4610.3|4612|4609.2|4613.6|4610.8|4611.6|4608.8|75
1607318400000|2020-12-07 05:20:00|4612.5|4609.7|4613|4610.2|4614|4611.2|4611.6|4608.8|85
1607318700000|2020-12-07 05:25:00|4612.3|4609.5|4614|4611.2|4614.6|4611.8|4612|4609.2|65
1607319000000|2020-12-07 05:30:00|4614.1|4611.3|4621.8|4619|4624|4621.2|4614.1|4611.3|446
1607319300000|2020-12-07 05:35:00|4621.7|4618.9|4617.7|4614.9|4624.7|4621.9|4617.3|4614.5|378
1607319600000|2020-12-07 05:40:00|4617.3|4614.5|4618.3|4615.5|4621|4618.2|4617.3|4614.5|133
1607319900000|2020-12-07 05:45:00|4617.7|4614.9|4619.7|4616.9|4620.7|4617.9|4617.3|4614.5|71
1607320200000|2020-12-07 05:50:00|4619.8|4617|4621.7|4618.9|4622.7|4619.9|4617.3|4614.5|129
1607320500000|2020-12-07 05:55:00|4621.3|4618.5|4618.7|4615.9|4621.3|4618.5|4617.7|4614.9|116
1607320800000|2020-12-07 06:00:00|4619.3|4616.5|4618.7|4615.9|4619.7|4616.9|4614.8|4612|271
1607321100000|2020-12-07 06:05:00|4618.3|4615.5|4617.3|4614.5|4618.7|4615.9|4616.3|4613.5|77
1607321400000|2020-12-07 06:10:00|4617.7|4614.9|4617.4|4614.6|4622.3|4619.5|4616.7|4613.9|275
1607321700000|2020-12-07 06:15:00|4617.7|4614.9|4618.4|4615.6|4619.4|4616.6|4616|4613.2|165
1607322000000|2020-12-07 06:20:00|4618|4615.2|4621.7|4618.9|4624.4|4621.6|4617.4|4614.6|337
1607322300000|2020-12-07 06:25:00|4622.4|4619.6|4617.7|4614.9|4622.4|4619.6|4617.4|4614.6|227
1607322600000|2020-12-07 06:30:00|4617.9|4615.1|4618.4|4615.6|4618.4|4615.6|4615.4|4612.6|260
1607322900000|2020-12-07 06:35:00|4617.7|4614.9|4617.4|4614.6|4620.4|4617.6|4617.4|4614.6|210
1607323200000|2020-12-07 06:40:00|4617.7|4614.9|4616.2|4613.4|4623.4|4620.6|4615.4|4612.6|265
1607323500000|2020-12-07 06:45:00|4615.7|4612.9|4617.7|4614.9|4618.4|4615.6|4613.4|4610.6|251
1607323800000|2020-12-07 06:50:00|4617.9|4615.1|4617.4|4614.6|4618.4|4615.6|4615.4|4612.6|84
1607324100000|2020-12-07 06:55:00|4616.9|4614.1|4613.4|4610.6|4617.4|4614.6|4610.2|4607.4|382
1607324400000|2020-12-07 07:00:00|4613.7|4610.9|4610|4607.2|4614.4|4611.6|4607.7|4604.9|499
1607324700000|2020-12-07 07:05:00|4609.9|4607.1|4605.7|4602.9|4610.4|4607.6|4603.7|4600.9|362
1607325000000|2020-12-07 07:10:00|4606|4603.2|4609.7|4606.9|4610.4|4607.6|4605.7|4602.9|224
1607325300000|2020-12-07 07:15:00|4609|4606.2|4613.7|4610.9|4615.7|4612.9|4609|4606.2|335
1607325600000|2020-12-07 07:20:00|4614|4611.2|4614|4611.2|4615.4|4612.6|4611|4608.2|429
1607325900000|2020-12-07 07:25:00|4613.7|4610.9|4613.7|4610.9|4616|4613.2|4612.7|4609.9|429
1607326200000|2020-12-07 07:30:00|4614|4611.2|4612|4609.2|4615.4|4612.6|4610|4607.2|379
1607326500000|2020-12-07 07:35:00|4612.2|4609.4|4611.7|4608.9|4616|4613.2|4610.7|4607.9|678
1607326800000|2020-12-07 07:40:00|4611.4|4608.6|4612.4|4609.6|4614.7|4611.9|4609.7|4606.9|836
1607327100000|2020-12-07 07:45:00|4611.7|4608.9|4613|4610.2|4613|4610.2|4605.4|4602.6|595
1607327400000|2020-12-07 07:50:00|4612.7|4609.9|4614.7|4611.9|4616|4613.2|4611.7|4608.9|249
1607327700000|2020-12-07 07:55:00|4615|4612.2|4613.7|4610.9|4615.4|4612.6|4611.7|4608.9|1163
1607328000000|2020-12-07 08:00:00|4613.4|4610.6|4596.7|4593.9|4614.7|4611.9|4594.4|4591.6|1452
1607328300000|2020-12-07 08:05:00|4596.4|4593.6|4589|4586.2|4596.7|4593.9|4587|4584.2|1420
1607328600000|2020-12-07 08:10:00|4589.2|4586.4|4578.3|4575.5|4589.7|4586.9|4574.7|4571.9|3605
1607328900000|2020-12-07 08:15:00|4577.7|4574.9|4582.2|4579.4|4583.7|4580.9|4575.3|4572.5|1123
1607329200000|2020-12-07 08:20:00|4582|4579.2|4573.7|4570.9|4582.2|4579.4|4573.3|4570.5|1496
1607329500000|2020-12-07 08:25:00|4574|4571.2|4573.7|4570.9|4575.3|4572.5|4567.3|4564.5|1654
1607329800000|2020-12-07 08:30:00|4574.3|4571.5|4579|4576.2|4579.8|4577|4568.3|4565.5|1945
1607330100000|2020-12-07 08:35:00|4579.3|4576.5|4579.3|4576.5|4582.7|4579.9|4572.4|4569.6|2654
1607330400000|2020-12-07 08:40:00|4579|4576.2|4567.7|4564.9|4579.3|4576.5|4566|4563.2|1205
1607330700000|2020-12-07 08:45:00|4568|4565.2|4574|4571.2|4576|4573.2|4567|4564.2|1379
1607331000000|2020-12-07 08:50:00|4573.7|4570.9|4571.5|4568.7|4574|4571.2|4568.7|4565.9|819
1607331300000|2020-12-07 08:55:00|4571.3|4568.5|4566|4563.2|4571.3|4568.5|4563.7|4560.9|836
1607331600000|2020-12-07 09:00:00|4566.2|4563.4|4554.7|4551.9|4569|4566.2|4553.7|4550.9|1931
1607331900000|2020-12-07 09:05:00|4555.3|4552.5|4551|4548.2|4555.7|4552.9|4548.3|4545.5|1454
1607332200000|2020-12-07 09:10:00|4551.3|4548.5|4555.5|4552.7|4557.3|4554.5|4550.3|4547.5|1051
1607332500000|2020-12-07 09:15:00|4555.7|4552.9|4563|4560.2|4564.3|4561.5|4554.3|4551.5|1101
1607332800000|2020-12-07 09:20:00|4563.3|4560.5|4567|4564.2|4569.3|4566.5|4562.5|4559.7|1363
1607333100000|2020-12-07 09:25:00|4567.3|4564.5|4565.3|4562.5|4568|4565.2|4562|4559.2|969
1607333400000|2020-12-07 09:30:00|4565|4562.2|4569|4566.2|4575.3|4572.5|4564|4561.2|2775
1607333700000|2020-12-07 09:35:00|4569.3|4566.5|4565.3|4562.5|4570.7|4567.9|4564|4561.2|1529
1607334000000|2020-12-07 09:40:00|4565.5|4562.7|4573|4570.2|4574|4571.2|4565.3|4562.5|888
1607334300000|2020-12-07 09:45:00|4573.3|4570.5|4578|4575.2|4578.5|4575.7|4570.5|4567.7|1077
1607334600000|2020-12-07 09:50:00|4577.3|4574.5|4579|4576.2|4582.3|4579.5|4576.3|4573.5|743
1607334900000|2020-12-07 09:55:00|4578.7|4575.9|4588|4585.2|4590.7|4587.9|4577.3|4574.5|1357
1607335200000|2020-12-07 10:00:00|4587.7|4584.9|4583|4580.2|4588.3|4585.5|4581|4578.2|755
1607335500000|2020-12-07 10:05:00|4582.7|4579.9|4587|4584.2|4591|4588.2|4580|4577.2|889
1607335800000|2020-12-07 10:10:00|4587.7|4584.9|4592.3|4589.5|4595.3|4592.5|4587|4584.2|2632
1607336100000|2020-12-07 10:15:00|4591.7|4588.9|4596|4593.2|4596.5|4593.7|4588|4585.2|1190
1607336400000|2020-12-07 10:20:00|4595.3|4592.5|4600.3|4597.5|4601.3|4598.5|4594.3|4591.5|1266
1607336700000|2020-12-07 10:25:00|4601|4598.2|4604.3|4601.5|4604.7|4601.9|4599.7|4596.9|916
1607337000000|2020-12-07 10:30:00|4604.7|4601.9|4600.7|4597.9|4605.3|4602.5|4600.3|4597.5|785
1607337300000|2020-12-07 10:35:00|4600.4|4597.6|4605.7|4602.9|4607.7|4604.9|4598.7|4595.9|979
1607337600000|2020-12-07 10:40:00|4606.2|4603.4|4598.7|4595.9|4606.7|4603.9|4591.7|4588.9|1296
1607337900000|2020-12-07 10:45:00|4598.4|4595.6|4592.4|4589.6|4598.4|4595.6|4590.4|4587.6|608
1607338200000|2020-12-07 10:50:00|4592.7|4589.9|4592.4|4589.6|4594.7|4591.9|4589.7|4586.9|513
1607338500000|2020-12-07 10:55:00|4592.7|4589.9|4593.7|4590.9|4593.7|4590.9|4590.4|4587.6|276
1607338800000|2020-12-07 11:00:00|4593.4|4590.6|4593.7|4590.9|4595.4|4592.6|4589.7|4586.9|440
1607339100000|2020-12-07 11:05:00|4593.9|4591.1|4601.4|4598.6|4603.4|4600.6|4593.7|4590.9|536
1607339400000|2020-12-07 11:10:00|4601|4598.2|4601.4|4598.6|4602.4|4599.6|4598|4595.2|510
1607339700000|2020-12-07 11:15:00|4602.4|4599.6|4598.4|4595.6|4603.7|4600.9|4598|4595.2|420
1607340000000|2020-12-07 11:20:00|4598.7|4595.9|4602.4|4599.6|4603.4|4600.6|4598.4|4595.6|794
1607340300000|2020-12-07 11:25:00|4602|4599.2|4601.4|4598.6|4603.4|4600.6|4599.4|4596.6|1055
1607340600000|2020-12-07 11:30:00|4600.7|4597.9|4594.4|4591.6|4602|4599.2|4594.4|4591.6|1345
1607340900000|2020-12-07 11:35:00|4594.7|4591.9|4600.7|4597.9|4605.7|4602.9|4594.4|4591.6|754
1607341200000|2020-12-07 11:40:00|4600.4|4597.6|4595|4592.2|4603.4|4600.6|4594.4|4591.6|389
1607341500000|2020-12-07 11:45:00|4594.7|4591.9|4596.7|4593.9|4600.4|4597.6|4593.7|4590.9|359
1607341800000|2020-12-07 11:50:00|4596.4|4593.6|4595.7|4592.9|4603|4600.2|4594.4|4591.6|1309
1607342100000|2020-12-07 11:55:00|4595.9|4593.1|4590|4587.2|4598.3|4595.5|4589|4586.2|2281
1607342400000|2020-12-07 12:00:00|4590.7|4587.9|4587.7|4584.9|4593|4590.2|4586|4583.2|721
1607342700000|2020-12-07 12:05:00|4587.3|4584.5|4588.7|4585.9|4590.3|4587.5|4586.3|4583.5|477
1607343000000|2020-12-07 12:10:00|4588.3|4585.5|4586.7|4583.9|4589.3|4586.5|4584|4581.2|363
1607343300000|2020-12-07 12:15:00|4586|4583.2|4587.7|4584.9|4589.4|4586.6|4585.9|4583.1|401
1607343600000|2020-12-07 12:20:00|4587|4584.2|4588.4|4585.6|4589.4|4586.6|4584.7|4581.9|816
1607343900000|2020-12-07 12:25:00|4588|4585.2|4589.4|4586.6|4589.7|4586.9|4585|4582.2|706
1607344200000|2020-12-07 12:30:00|4589.7|4586.9|4590.4|4587.6|4590.4|4587.6|4587.7|4584.9|1189
1607344500000|2020-12-07 12:35:00|4590.7|4587.9|4588|4585.2|4592|4589.2|4587|4584.2|2163
1607344800000|2020-12-07 12:40:00|4587.4|4584.6|4591.4|4588.6|4591.7|4588.9|4585.7|4582.9|842
1607345100000|2020-12-07 12:45:00|4591|4588.2|4591|4588.2|4591|4588.2|4589.4|4586.6|481
1607345400000|2020-12-07 12:50:00|4590.7|4587.9|4590.1|4587.3|4593.1|4590.3|4589.7|4586.9|697
1607345700000|2020-12-07 12:55:00|4589.7|4586.9|4589.4|4586.6|4590.4|4587.6|4587.1|4584.3|1506
1607346000000|2020-12-07 13:00:00|4589|4586.2|4596.4|4593.6|4601.4|4598.6|4589|4586.2|2579
1607346300000|2020-12-07 13:05:00|4596.1|4593.3|4601.7|4598.9|4604.4|4601.6|4595.7|4592.9|1312
1607346600000|2020-12-07 13:10:00|4601.4|4598.6|4599.7|4596.9|4603.4|4600.6|4597.7|4594.9|1529
1607346900000|2020-12-07 13:15:00|4599.9|4597.1|4599.7|4596.9|4600.4|4597.6|4594.4|4591.6|1339
1607347200000|2020-12-07 13:20:00|4599.4|4596.6|4604.4|4601.6|4607.4|4604.6|4599.1|4596.3|3645
1607347500000|2020-12-07 13:25:00|4603.7|4600.9|4605.7|4602.9|4607.7|4604.9|4603.1|4600.3|596
1607347800000|2020-12-07 13:30:00|4605.4|4602.6|4601.1|4598.3|4605.4|4602.6|4599.7|4596.9|1032
1607348100000|2020-12-07 13:35:00|4600.7|4597.9|4594.8|4592|4601.2|4598.4|4594.4|4591.6|1458
1607348400000|2020-12-07 13:40:00|4595.1|4592.3|4595.3|4592.5|4599.4|4596.6|4593.8|4591|905
1607348700000|2020-12-07 13:45:00|4595.1|4592.3|4582.8|4580|4595.8|4593|4580.4|4577.6|2102
1607349000000|2020-12-07 13:50:00|4582.9|4580.1|4591.4|4588.6|4591.4|4588.6|4582.9|4580.1|1354
1607349300000|2020-12-07 13:55:00|4591.3|4588.5|4598.4|4595.6|4600.4|4597.6|4588.8|4586|2385
1607349600000|2020-12-07 14:00:00|4597.9|4595.1|4616.4|4613.6|4618.4|4615.6|4597.9|4595.1|3804
1607349900000|2020-12-07 14:05:00|4617.4|4614.6|4613.1|4610.3|4622.8|4620|4612.4|4609.6|1993
1607350200000|2020-12-07 14:10:00|4613.4|4610.6|4608.1|4605.3|4616.8|4614|4607.1|4604.3|1376
1607350500000|2020-12-07 14:15:00|4607.9|4605.1|4602.8|4600|4612.4|4609.6|4601.6|4598.8|1531
1607350800000|2020-12-07 14:20:00|4602.4|4599.6|4601.1|4598.3|4603.8|4601|4595.8|4593|1197
1607351100000|2020-12-07 14:25:00|4600.8|4598|4595.8|4593|4601.5|4598.7|4595.5|4592.7|1105
1607351400000|2020-12-07 14:30:00|4595.6|4592.8|4599.1|4596.3|4600.1|4597.3|4591.8|4589|1718
1607351700000|2020-12-07 14:35:00|4598.8|4596|4584.1|4581.3|4598.8|4596|4583.1|4580.3|1765
1607352000000|2020-12-07 14:40:00|4583.8|4581|4581.5|4578.7|4586.3|4583.5|4577.8|4575|1891
1607352300000|2020-12-07 14:45:00|4581.6|4578.8|4581.8|4579|4587.8|4585|4578.1|4575.3|1616
1607352600000|2020-12-07 14:50:00|4582.1|4579.3|4583.1|4580.3|4588.8|4586|4580.1|4577.3|1143
1607352900000|2020-12-07 14:55:00|4583.8|4581|4585.8|4583|4585.8|4583|4578.8|4576|1332
1607353200000|2020-12-07 15:00:00|4586.1|4583.3|4587.1|4584.3|4591.8|4589|4583.1|4580.3|1973
1607353500000|2020-12-07 15:05:00|4587.5|4584.7|4585.8|4583|4588.8|4586|4580.8|4578|1361
1607353800000|2020-12-07 15:10:00|4586.1|4583.3|4586.5|4583.7|4594.1|4591.3|4586.1|4583.3|1137
1607354100000|2020-12-07 15:15:00|4586.2|4583.4|4576.8|4574|4589.2|4586.4|4575.7|4572.9|1753
1607354400000|2020-12-07 15:20:00|4577.2|4574.4|4578.5|4575.7|4580.2|4577.4|4575.8|4573|837
1607354700000|2020-12-07 15:25:00|4578.7|4575.9|4587.2|4584.4|4587.5|4584.7|4576.5|4573.7|1598
1607355000000|2020-12-07 15:30:00|4587.5|4584.7|4587.2|4584.4|4591.5|4588.7|4582.5|4579.7|1159
1607355300000|2020-12-07 15:35:00|4586.8|4584|4593.2|4590.4|4596.5|4593.7|4586.8|4584|1749
1607355600000|2020-12-07 15:40:00|4593.5|4590.7|4597.5|4594.7|4600.5|4597.7|4593.2|4590.4|1533
1607355900000|2020-12-07 15:45:00|4598.2|4595.4|4603.8|4601|4606.2|4603.4|4598|4595.2|1837
1607356200000|2020-12-07 15:50:00|4603.7|4600.9|4604.2|4601.4|4611.2|4608.4|4603.5|4600.7|1709
1607356500000|2020-12-07 15:55:00|4604.5|4601.7|4600.5|4597.7|4605.5|4602.7|4598.2|4595.4|1289
1607356800000|2020-12-07 16:00:00|4600.8|4598|4604.8|4602|4606.2|4603.4|4598.2|4595.4|1170
1607357100000|2020-12-07 16:05:00|4605.2|4602.4|4604.9|4602.1|4606.5|4603.7|4599.9|4597.1|1122
1607357400000|2020-12-07 16:10:00|4604.4|4601.6|4615.2|4612.4|4618.9|4616.1|4604.2|4601.4|2609
1607357700000|2020-12-07 16:15:00|4615.4|4612.6|4628.9|4626.1|4628.9|4626.1|4614.9|4612.1|2576
1607358000000|2020-12-07 16:20:00|4628.7|4625.9|4620.9|4618.1|4629.9|4627.1|4619.2|4616.4|2797
1607358300000|2020-12-07 16:25:00|4621.2|4618.4|4618.9|4616.1|4627.5|4624.7|4614.5|4611.7|3099
1607358600000|2020-12-07 16:30:00|4618.5|4615.7|4610.9|4608.1|4623.9|4621.1|4609.2|4606.4|1825
1607358900000|2020-12-07 16:35:00|4611.2|4608.4|4616.9|4614.1|4617.5|4614.7|4606.9|4604.1|1404
1607359200000|2020-12-07 16:40:00|4617.2|4614.4|4614.9|4612.1|4619.9|4617.1|4613.7|4610.9|1335
1607359500000|2020-12-07 16:45:00|4615.2|4612.4|4617.9|4615.1|4618.9|4616.1|4614.2|4611.4|791
1607359800000|2020-12-07 16:50:00|4618.2|4615.4|4621.9|4619.1|4621.9|4619.1|4614.9|4612.1|1136
1607360100000|2020-12-07 16:55:00|4622.2|4619.4|4631.9|4629.1|4633.2|4630.4|4621.9|4619.1|1873
1607360400000|2020-12-07 17:00:00|4631.5|4628.7|4634.6|4631.8|4636.9|4634.1|4625.9|4623.1|3394
1607360700000|2020-12-07 17:05:00|4634.9|4632.1|4648.2|4645.4|4649.9|4647.1|4633.2|4630.4|2622
1607361000000|2020-12-07 17:10:00|4648.6|4645.8|4650.2|4647.4|4653.2|4650.4|4641.2|4638.4|2148
1607361300000|2020-12-07 17:15:00|4650.6|4647.8|4653.6|4650.8|4655.1|4652.3|4646.6|4643.8|1261
1607361600000|2020-12-07 17:20:00|4653.2|4650.4|4653.2|4650.4|4657.2|4654.4|4645.6|4642.8|1805
1607361900000|2020-12-07 17:25:00|4652.9|4650.1|4654.6|4651.8|4657.6|4654.8|4652.2|4649.4|1305
1607362200000|2020-12-07 17:30:00|4654.7|4651.9|4657.2|4654.4|4660.2|4657.4|4653.2|4650.4|1291
1607362500000|2020-12-07 17:35:00|4656.9|4654.1|4657.2|4654.4|4659.6|4656.8|4655.2|4652.4|1027
1607362800000|2020-12-07 17:40:00|4657.6|4654.8|4650.2|4647.4|4661.2|4658.4|4650.1|4647.3|1211
1607363100000|2020-12-07 17:45:00|4650.6|4647.8|4660.2|4657.4|4660.2|4657.4|4650.6|4647.8|1995
1607363400000|2020-12-07 17:50:00|4660.6|4657.8|4660.2|4657.4|4664.2|4661.4|4659.2|4656.4|2077
1607363700000|2020-12-07 17:55:00|4661.2|4658.4|4659.9|4657.1|4665.6|4662.8|4657.2|4654.4|1698
1607364000000|2020-12-07 18:00:00|4659.2|4656.4|4650.6|4647.8|4660.2|4657.4|4650.3|4647.5|1199
1607364300000|2020-12-07 18:05:00|4650.3|4647.5|4650.3|4647.5|4653.3|4650.5|4647.3|4644.5|1389
1607364600000|2020-12-07 18:10:00|4649.9|4647.1|4646.3|4643.5|4651.6|4648.8|4644.6|4641.8|833
1607364900000|2020-12-07 18:15:00|4645.9|4643.1|4639.3|4636.5|4648.6|4645.8|4639.3|4636.5|1210
1607365200000|2020-12-07 18:20:00|4639.6|4636.8|4640.9|4638.1|4643.3|4640.5|4638.6|4635.8|1168
1607365500000|2020-12-07 18:25:00|4640.6|4637.8|4635.1|4632.3|4640.6|4637.8|4633.9|4631.1|1617
1607365800000|2020-12-07 18:30:00|4635.3|4632.5|4634.6|4631.8|4638.6|4635.8|4631.9|4629.1|789
1607366100000|2020-12-07 18:35:00|4634.3|4631.5|4627.6|4624.8|4636.6|4633.8|4624.9|4622.1|1310
1607366400000|2020-12-07 18:40:00|4626.3|4623.5|4616.9|4614.1|4628.6|4625.8|4616.6|4613.8|1732
1607366700000|2020-12-07 18:45:00|4616.6|4613.8|4619.6|4616.8|4619.9|4617.1|4612.3|4609.5|3472
1607367000000|2020-12-07 18:50:00|4618.6|4615.8|4619.2|4616.4|4619.7|4616.9|4611.9|4609.1|2769
1607367300000|2020-12-07 18:55:00|4619.6|4616.8|4617.6|4614.8|4622.6|4619.8|4616.9|4614.1|1802
1607367600000|2020-12-07 19:00:00|4617.2|4614.4|4623.6|4620.8|4623.6|4620.8|4614.6|4611.8|3677
1607367900000|2020-12-07 19:05:00|4623.7|4620.9|4623.2|4620.4|4627.6|4624.8|4619.9|4617.1|2946
1607368200000|2020-12-07 19:10:00|4622.9|4620.1|4615.9|4613.1|4623.2|4620.4|4614.9|4612.1|2154
1607368500000|2020-12-07 19:15:00|4616.3|4613.5|4605.3|4602.5|4617.3|4614.5|4603.9|4601.1|2308
1607368800000|2020-12-07 19:20:00|4605.9|4603.1|4604.2|4601.4|4606.6|4603.8|4597.9|4595.1|5548
1607369100000|2020-12-07 19:25:00|4603.9|4601.1|4589.6|4586.8|4608.9|4606.1|4584.2|4581.4|17962
1607369400000|2020-12-07 19:30:00|4589.9|4587.1|4583.9|4581.1|4591.9|4589.1|4582.2|4579.4|4263
1607369700000|2020-12-07 19:35:00|4584.2|4581.4|4583.9|4581.1|4586.9|4584.1|4582.2|4579.4|1567
1607370000000|2020-12-07 19:40:00|4583.6|4580.8|4580.6|4577.8|4583.9|4581.1|4579.9|4577.1|1387
1607370300000|2020-12-07 19:45:00|4580.9|4578.1|4583.9|4581.1|4585.4|4582.6|4580.6|4577.8|968
1607370600000|2020-12-07 19:50:00|4584.2|4581.4|4585.9|4583.1|4587.6|4584.8|4583.6|4580.8|1945
1607370900000|2020-12-07 19:55:00|4586.2|4583.4|4585.9|4583.1|4588.2|4585.4|4585.2|4582.4|1202
1607371200000|2020-12-07 20:00:00|4586.2|4583.4|4583.2|4580.4|4586.9|4584.1|4581.6|4578.8|1066
1607371500000|2020-12-07 20:05:00|4583.9|4581.1|4580.9|4578.1|4583.9|4581.1|4578.6|4575.8|1503
1607371800000|2020-12-07 20:10:00|4581.2|4578.4|4578.3|4575.5|4581.2|4578.4|4577.3|4574.5|1828
1607372100000|2020-12-07 20:15:00|4577.9|4575.1|4581.9|4579.1|4582.3|4579.5|4576.3|4573.5|2664
1607372400000|2020-12-07 20:20:00|4581.6|4578.8|4579.3|4576.5|4581.6|4578.8|4578.3|4575.5|1082
1607372700000|2020-12-07 20:25:00|4580.3|4577.5|4582.3|4579.5|4583.3|4580.5|4579.9|4577.1|209
1607373000000|2020-12-07 20:30:00|4581.9|4579.1|4583.3|4580.5|4584.9|4582.1|4581.9|4579.1|316
1607373300000|2020-12-07 20:35:00|4583.4|4580.6|4581.6|4578.8|4585.6|4582.8|4581.3|4578.5|672
1607373600000|2020-12-07 20:40:00|4581.1|4578.3|4577.9|4575.1|4582.3|4579.5|4576.9|4574.1|409
1607373900000|2020-12-07 20:45:00|4577.6|4574.8|4579.3|4576.5|4579.3|4576.5|4577.3|4574.5|317
1607374200000|2020-12-07 20:50:00|4579.9|4577.1|4581.9|4579.1|4582.9|4580.1|4578.6|4575.8|326
1607374500000|2020-12-07 20:55:00|4582.6|4579.8|4586.6|4583.8|4587.6|4584.8|4581.9|4579.1|393
1607374800000|2020-12-07 21:00:00|4586.4|4583.6|4585.9|4583.1|4588.3|4585.5|4583.9|4581.1|330
1607375100000|2020-12-07 21:05:00|4585.6|4582.8|4586|4583.2|4586|4583.2|4584.6|4581.8|64
1607375400000|2020-12-07 21:10:00|4585.8|4583|4586.6|4583.8|4587.5|4584.7|4584.3|4581.5|133
1607375700000|2020-12-07 21:15:00|4587|4584.2|4585.5|4582.7|4588.3|4585.5|4584.6|4581.8|150
1607376000000|2020-12-07 21:20:00|4585.3|4582.5|4585.3|4582.5|4586|4583.2|4585|4582.2|29
1607376300000|2020-12-07 21:25:00|4585|4582.2|4582.6|4579.8|4586|4583.2|4582.6|4579.8|73
1607376600000|2020-12-07 21:30:00|4582.3|4579.5|4585|4582.2|4585|4582.2|4581.3|4578.5|227
1607376900000|2020-12-07 21:35:00|4585.3|4582.5|4581.6|4578.8|4585.5|4582.7|4580.6|4577.8|255
1607377200000|2020-12-07 21:40:00|4582|4579.2|4574.1|4571.3|4583|4579.7|4572|4569.2|380
1607377500000|2020-12-07 21:45:00|4574.6|4571.8|4574|4571.2|4575.6|4572.8|4573|4570.2|372
1607377800000|2020-12-07 21:50:00|4573.6|4570.8|4577|4574.2|4577.6|4574.8|4573.5|4570.7|231
1607378100000|2020-12-07 21:55:00|4577.3|4574.5|4577|4574.2|4578.3|4575.5|4576.3|4573.5|169
1607382000000|2020-12-07 23:00:00|4579.5|4576.7|4583|4580.2|4586|4583.2|4579.5|4576.7|259
1607382300000|2020-12-07 23:05:00|4583.3|4580.5|4585.3|4582.5|4586|4583.2|4583|4580.2|156
1607382600000|2020-12-07 23:10:00|4585|4582.2|4579.2|4576.4|4585|4582.2|4578.8|4576|136
1607382900000|2020-12-07 23:15:00|4580|4577.2|4583|4580.2|4583.7|4580.9|4578|4575.2|86
1607383200000|2020-12-07 23:20:00|4583.2|4580.4|4583|4580.2|4583.8|4581|4582|4579.2|47
1607383500000|2020-12-07 23:25:00|4582.8|4580|4578|4575.2|4582.8|4580|4576.3|4573.5|127
1607383800000|2020-12-07 23:30:00|4578.3|4575.5|4582|4579.2|4582|4579.2|4576.3|4573.5|98
1607384100000|2020-12-07 23:35:00|4581.4|4578.6|4580|4577.2|4582|4579.2|4579.7|4576.9|62
1607384400000|2020-12-07 23:40:00|4579.3|4576.5|4580|4577.2|4580.3|4577.5|4577|4574.2|91
1607384700000|2020-12-07 23:45:00|4579|4576.2|4578|4575.2|4579|4576.2|4577.3|4574.5|87
1607385000000|2020-12-07 23:50:00|4578.7|4575.9|4577|4574.2|4579|4576.2|4577|4574.2|71
1607385300000|2020-12-07 23:55:00|4576.9|4574.1|4576|4573.2|4576.9|4574.1|4574.4|4571.6|74
1607385600000|2020-12-08 00:00:00|4575.7|4572.9|4571|4568.2|4576|4573.2|4569|4566.2|291
1607385900000|2020-12-08 00:05:00|4570.5|4567.7|4571|4568.2|4573|4570.2|4569.7|4566.9|123
1607386200000|2020-12-08 00:10:00|4571.4|4568.6|4572|4569.2|4574|4571.2|4571|4568.2|69
1607386500000|2020-12-08 00:15:00|4571|4568.2|4572.2|4569.4|4574.2|4571.4|4571|4568.2|92
1607386800000|2020-12-08 00:20:00|4572|4569.2|4573|4570.2|4573|4570.2|4571.4|4568.6|52
1607387100000|2020-12-08 00:25:00|4572.7|4569.9|4571.7|4568.9|4573|4570.2|4571|4568.2|69
1607387400000|2020-12-08 00:30:00|4571.5|4568.7|4574|4571.2|4574|4571.2|4571.5|4568.7|77
1607387700000|2020-12-08 00:35:00|4574.4|4571.6|4571.4|4568.6|4574.4|4571.6|4571.4|4568.6|51
1607388000000|2020-12-08 00:40:00|4571.7|4568.9|4572|4569.2|4573|4570.2|4571.4|4568.6|59
1607388300000|2020-12-08 00:45:00|4572.4|4569.6|4574|4571.2|4574|4571.2|4572|4569.2|38
1607388600000|2020-12-08 00:50:00|4573.7|4570.9|4571.1|4568.3|4574|4571.2|4570.4|4567.6|196
1607388900000|2020-12-08 00:55:00|4571.4|4568.6|4572.1|4569.3|4573.1|4570.3|4570.4|4567.6|72
1607389200000|2020-12-08 01:00:00|4572.4|4569.6|4580.1|4577.3|4582.1|4579.3|4569.1|4566.3|807
1607389500000|2020-12-08 01:05:00|4580.7|4577.9|4574.7|4571.9|4581.7|4578.9|4573.7|4570.9|449
1607389800000|2020-12-08 01:10:00|4574.4|4571.6|4571.7|4568.9|4576.1|4573.3|4571.7|4568.9|269
1607390100000|2020-12-08 01:15:00|4570.6|4567.8|4571.9|4569.1|4576.1|4573.3|4567.7|4564.9|430
1607390400000|2020-12-08 01:20:00|4572.1|4569.3|4566.1|4563.3|4572.1|4569.3|4563.7|4560.9|486
1607390700000|2020-12-08 01:25:00|4566.4|4563.6|4566.1|4563.3|4571.1|4568.3|4565.1|4562.3|170
1607391000000|2020-12-08 01:30:00|4567.1|4564.3|4568.1|4565.3|4571.4|4568.6|4565.7|4562.9|183
1607391300000|2020-12-08 01:35:00|4568.4|4565.6|4570.1|4567.3|4571.1|4568.3|4568.1|4565.3|150
1607391600000|2020-12-08 01:40:00|4570.2|4567.4|4572.1|4569.3|4572.1|4569.3|4568.1|4565.3|162
1607391900000|2020-12-08 01:45:00|4571.9|4569.1|4574.1|4571.3|4575.1|4572.3|4571.1|4568.3|164
1607392200000|2020-12-08 01:50:00|4573.9|4571.1|4567.1|4564.3|4573.9|4571.1|4567.1|4564.3|137
1607392500000|2020-12-08 01:55:00|4566.7|4563.9|4567.1|4564.3|4572.4|4569.6|4566.1|4563.3|256
1607392800000|2020-12-08 02:00:00|4568.1|4565.3|4566.4|4563.6|4569.1|4566.3|4559.4|4556.6|451
1607393100000|2020-12-08 02:05:00|4566.7|4563.9|4565.1|4562.3|4567.4|4564.6|4563.1|4560.3|136
1607393400000|2020-12-08 02:10:00|4564.8|4562|4562.4|4559.6|4565.1|4562.3|4560.4|4557.6|203
1607393700000|2020-12-08 02:15:00|4562.1|4559.3|4561.1|4558.3|4564.4|4561.6|4561.1|4558.3|130
1607394000000|2020-12-08 02:20:00|4561.4|4558.6|4558.1|4555.3|4562.1|4559.3|4557.4|4554.6|207
1607394300000|2020-12-08 02:25:00|4557.8|4555|4549.9|4547.1|4558.4|4555.6|4547.3|4540.5|1108
1607394600000|2020-12-08 02:30:00|4549.4|4546.6|4545.4|4542.6|4551.4|4548.6|4540.4|4537.6|683
1607394900000|2020-12-08 02:35:00|4545.8|4543|4545.1|4542.3|4547.4|4544.6|4543.4|4540.6|297
1607395200000|2020-12-08 02:40:00|4544.8|4542|4548.1|4545.3|4551.4|4548.6|4543.4|4540.6|462
1607395500000|2020-12-08 02:45:00|4547.8|4545|4554.4|4551.6|4555.1|4552.3|4545.8|4543|519
1607395800000|2020-12-08 02:50:00|4554.1|4551.3|4555.1|4552.3|4557.1|4554.3|4553.1|4550.3|312
1607396100000|2020-12-08 02:55:00|4554.8|4552|4553.1|4550.3|4556.1|4553.3|4552.4|4549.6|210
1607396400000|2020-12-08 03:00:00|4552.8|4550|4557.8|4555|4557.8|4555|4552.4|4549.6|181
1607396700000|2020-12-08 03:05:00|4557.4|4554.6|4559.4|4556.6|4560.4|4557.6|4557.1|4554.3|362
1607397000000|2020-12-08 03:10:00|4560.4|4557.6|4556.1|4553.3|4560.4|4557.6|4554.4|4551.6|236
1607397300000|2020-12-08 03:15:00|4556.4|4553.6|4555.4|4552.6|4557.1|4554.3|4555.1|4552.3|141
1607397600000|2020-12-08 03:20:00|4555.1|4552.3|4553.4|4550.6|4555.4|4552.6|4551.4|4548.6|197
1607397900000|2020-12-08 03:25:00|4553.1|4550.3|4555.1|4552.3|4556.4|4553.6|4552.4|4549.6|161
1607398200000|2020-12-08 03:30:00|4554.8|4552|4556.1|4553.3|4557.1|4554.3|4553.4|4550.6|134
1607398500000|2020-12-08 03:35:00|4556.6|4553.8|4556.1|4553.3|4557.8|4555|4556.1|4553.3|93
1607398800000|2020-12-08 03:40:00|4556.5|4553.7|4554.1|4551.3|4556.5|4553.7|4553.8|4551|75
1607399100000|2020-12-08 03:45:00|4554.5|4551.7|4555.1|4552.3|4556.8|4554|4554.5|4551.7|75
1607399400000|2020-12-08 03:50:00|4554.5|4551.7|4553.5|4550.7|4555.1|4552.3|4552.5|4549.7|152
1607399700000|2020-12-08 03:55:00|4553.1|4550.3|4555.5|4552.7|4555.5|4552.7|4553.1|4550.3|55
1607400000000|2020-12-08 04:00:00|4555.8|4553|4559.5|4556.7|4560.1|4557.3|4555.8|4553|108
1607400300000|2020-12-08 04:05:00|4558.8|4556|4561.5|4558.7|4561.8|4559|4558.5|4555.7|128
1607400600000|2020-12-08 04:10:00|4561.6|4558.8|4560.1|4557.3|4562.5|4559.7|4559.5|4556.7|138
1607400900000|2020-12-08 04:15:00|4560.5|4557.7|4555.1|4552.3|4560.5|4557.7|4554.5|4551.7|236
1607401200000|2020-12-08 04:20:00|4554.8|4552|4556.5|4553.7|4557.8|4555|4554.8|4552|83
1607401500000|2020-12-08 04:25:00|4556|4553.2|4555.1|4552.3|4556.5|4553.7|4555.1|4552.3|52
1607401800000|2020-12-08 04:30:00|4555.5|4552.7|4556.5|4553.7|4558.1|4555.3|4555.5|4552.7|125
1607402100000|2020-12-08 04:35:00|4556.1|4553.3|4556.1|4553.3|4557.1|4554.3|4555.5|4552.7|46
1607402400000|2020-12-08 04:40:00|4556.3|4553.5|4555.2|4552.4|4556.7|4553.9|4555.2|4552.4|38
1607402700000|2020-12-08 04:45:00|4555.5|4552.7|4556.2|4553.4|4557.2|4554.4|4555.5|4552.7|65
1607403000000|2020-12-08 04:50:00|4556.5|4553.7|4555.5|4552.7|4557.2|4554.4|4555.5|4552.7|53
1607403300000|2020-12-08 04:55:00|4555.8|4553|4555.5|4552.7|4558.2|4555.4|4555.5|4552.7|87
1607403600000|2020-12-08 05:00:00|4556|4553.2|4557.2|4554.4|4557.5|4554.7|4555.5|4552.7|97
1607403900000|2020-12-08 05:05:00|4556.8|4554|4558.2|4555.4|4558.2|4555.4|4556.8|4554|54
1607404200000|2020-12-08 05:10:00|4558.3|4555.5|4559.2|4556.4|4559.8|4557|4558.2|4555.4|91
1607404500000|2020-12-08 05:15:00|4559.5|4556.7|4558.8|4556|4560.2|4557.4|4558.5|4555.7|84
1607404800000|2020-12-08 05:20:00|4559.2|4556.4|4563.8|4561|4564.8|4562|4559.2|4556.4|314
1607405100000|2020-12-08 05:25:00|4564.2|4561.4|4564.2|4561.4|4567.2|4564.4|4563.2|4560.4|264
1607405400000|2020-12-08 05:30:00|4564.5|4561.7|4564.5|4561.7|4568.2|4565.4|4564.2|4561.4|175
1607405700000|2020-12-08 05:35:00|4565.2|4562.4|4562.2|4559.4|4565.7|4562.9|4561.5|4558.7|214
1607406000000|2020-12-08 05:40:00|4562.5|4559.7|4564.2|4561.4|4564.5|4561.7|4561.2|4558.4|218
1607406300000|2020-12-08 05:45:00|4564.5|4561.7|4564.2|4561.4|4566.2|4563.4|4563.5|4560.7|121
1607406600000|2020-12-08 05:50:00|4563.8|4561|4566.5|4563.7|4567.2|4564.4|4562.5|4559.7|79
1607406900000|2020-12-08 05:55:00|4566.8|4564|4565.5|4562.7|4567.5|4564.7|4565.2|4562.4|131
1607407200000|2020-12-08 06:00:00|4565|4562.2|4567.2|4564.4|4568.2|4565.4|4562.5|4559.7|239
1607407500000|2020-12-08 06:05:00|4567.5|4564.7|4568.2|4565.4|4568.4|4565.6|4564.2|4561.4|236
1607407800000|2020-12-08 06:10:00|4567.9|4565.1|4566.9|4564.1|4568.9|4566.1|4566.2|4563.4|143
1607408100000|2020-12-08 06:15:00|4567.2|4564.4|4564.2|4561.4|4567.2|4564.4|4563.2|4560.4|111
1607408400000|2020-12-08 06:20:00|4563.9|4561.1|4565.2|4562.4|4565.2|4562.4|4561.2|4558.4|145
1607408700000|2020-12-08 06:25:00|4564.9|4562.1|4562.2|4559.4|4565.2|4562.4|4562|4559.2|92
1607409000000|2020-12-08 06:30:00|4562.4|4559.6|4564.9|4562.1|4565.9|4563.1|4562.2|4559.4|111
1607409300000|2020-12-08 06:35:00|4564.5|4561.7|4562.2|4559.4|4564.5|4561.7|4556.9|4554.1|421
1607409600000|2020-12-08 06:40:00|4561.9|4559.1|4551.2|4548.4|4561.9|4559.1|4550.9|4548.1|465
1607409900000|2020-12-08 06:45:00|4551|4548.2|4548.5|4545.7|4554.2|4551.4|4547.2|4544.4|784
1607410200000|2020-12-08 06:50:00|4548.7|4545.9|4542.2|4539.4|4551.3|4546.7|4536.9|4534.1|1126
1607410500000|2020-12-08 06:55:00|4541.9|4539.1|4547.2|4544.4|4547.2|4544.4|4538.2|4535.4|539
1607410800000|2020-12-08 07:00:00|4546.7|4543.9|4548.2|4545.4|4553.2|4550.4|4546.2|4543.4|760
1607411100000|2020-12-08 07:05:00|4547.9|4545.1|4538.2|4535.4|4548.2|4545.4|4536.9|4534.1|861
1607411400000|2020-12-08 07:10:00|4537.9|4535.1|4538.2|4535.4|4540.2|4537.4|4537.2|4534.4|528
1607411700000|2020-12-08 07:15:00|4538.6|4535.8|4536.2|4533.4|4539.2|4536.4|4528.6|4523.3|1250
1607412000000|2020-12-08 07:20:00|4536.6|4533.8|4540.2|4537.4|4542.2|4539.4|4536.2|4533.4|525
1607412300000|2020-12-08 07:25:00|4540.6|4537.8|4541.6|4538.8|4542.6|4539.8|4538.6|4535.8|413
1607412600000|2020-12-08 07:30:00|4541.9|4539.1|4540.2|4537.4|4542.2|4539.4|4535.9|4533.1|613
1607412900000|2020-12-08 07:35:00|4541.2|4538.4|4542.7|4539.9|4545.6|4542.8|4540.1|4537.3|353
1607413200000|2020-12-08 07:40:00|4542.6|4539.8|4544.6|4541.8|4545.2|4542.4|4542.2|4539.4|280
1607413500000|2020-12-08 07:45:00|4544.2|4541.4|4547.2|4544.4|4547.2|4544.4|4543.2|4540.4|345
1607413800000|2020-12-08 07:50:00|4546.9|4544.1|4554.2|4551.4|4555.2|4552.4|4543.2|4540.4|573
1607414100000|2020-12-08 07:55:00|4553.9|4551.1|4562.2|4559.4|4563.6|4560.8|4553.2|4550.4|833
1607414400000|2020-12-08 08:00:00|4561.9|4559.1|4558.2|4555.4|4564.2|4561.4|4554.9|4552.1|1382
1607414700000|2020-12-08 08:05:00|4557.2|4554.4|4549.9|4547.1|4560.2|4557.4|4549.9|4547.1|819
1607415000000|2020-12-08 08:10:00|4548.9|4546.1|4550.2|4547.4|4553.2|4550.4|4545.2|4542.4|577
1607415300000|2020-12-08 08:15:00|4550.6|4547.8|4555.2|4552.4|4556.2|4553.4|4550.6|4547.8|1696
1607415600000|2020-12-08 08:20:00|4555.6|4552.8|4570.9|4568.1|4571.1|4568.3|4555.2|4552.4|3176
1607415900000|2020-12-08 08:25:00|4571.1|4568.3|4568.6|4565.8|4571.6|4568.8|4562.9|4560.1|1292
1607416200000|2020-12-08 08:30:00|4568.9|4566.1|4574.9|4572.1|4575.9|4573.1|4565.9|4563.1|1963
1607416500000|2020-12-08 08:35:00|4575.3|4572.5|4572.9|4570.1|4580.3|4577.5|4570.9|4568.1|1180
1607416800000|2020-12-08 08:40:00|4573.1|4570.3|4575.9|4573.1|4577.9|4575.1|4571.9|4569.1|475
1607417100000|2020-12-08 08:45:00|4576.3|4573.5|4578.6|4575.8|4579.9|4577.1|4573.9|4571.1|567
1607417400000|2020-12-08 08:50:00|4577.9|4575.1|4575.6|4572.8|4578.9|4576.1|4574.3|4571.5|574
1607417700000|2020-12-08 08:55:00|4575.9|4573.1|4580.6|4577.8|4581.9|4579.1|4574.6|4571.8|568
1607418000000|2020-12-08 09:00:00|4581.4|4578.6|4599.3|4596.5|4602.6|4599.8|4581.4|4578.6|2973
1607418300000|2020-12-08 09:05:00|4598.9|4596.1|4597.6|4594.8|4598.9|4596.1|4595.3|4592.5|964
1607418600000|2020-12-08 09:10:00|4597.8|4595|4602.9|4600.1|4604.6|4601.8|4597.8|4595|912
1607418900000|2020-12-08 09:15:00|4601.9|4599.1|4599.3|4596.5|4605.3|4602.5|4598.3|4595.5|745
1607419200000|2020-12-08 09:20:00|4598.6|4595.8|4592.6|4589.8|4600.6|4597.8|4590.9|4588.1|1093
1607419500000|2020-12-08 09:25:00|4592.3|4589.5|4588.6|4585.8|4594.6|4591.8|4588.6|4585.8|461
1607419800000|2020-12-08 09:30:00|4588.9|4586.1|4591.6|4588.8|4594.3|4591.5|4587.9|4585.1|483
1607420100000|2020-12-08 09:35:00|4591.9|4589.1|4582.9|4580.1|4591.9|4589.1|4579.9|4577.1|886
1607420400000|2020-12-08 09:40:00|4582.6|4579.8|4580.6|4577.8|4583.6|4580.8|4574.9|4572.1|816
1607420700000|2020-12-08 09:45:00|4580.3|4577.5|4576.3|4573.5|4584|4581.2|4575.6|4572.8|870
1607421000000|2020-12-08 09:50:00|4576.6|4573.8|4573.6|4570.8|4577|4574.2|4571.6|4568.8|790
1607421300000|2020-12-08 09:55:00|4573.3|4570.5|4573|4570.2|4575.6|4572.8|4571.6|4568.8|317
1607421600000|2020-12-08 10:00:00|4572.6|4569.8|4573.3|4570.5|4575|4572.2|4567.1|4564.3|575
1607421900000|2020-12-08 10:05:00|4573.6|4570.8|4573.3|4570.5|4576.3|4573.5|4567|4564.2|2029
1607422200000|2020-12-08 10:10:00|4574|4571.2|4571.6|4568.8|4579|4576.2|4571|4568.2|802
1607422500000|2020-12-08 10:15:00|4571.3|4568.5|4574.1|4571.3|4576.6|4573.8|4569.3|4566.5|401
1607422800000|2020-12-08 10:20:00|4574.3|4571.5|4573.1|4570.3|4575.3|4572.5|4571|4568.2|396
1607423100000|2020-12-08 10:25:00|4573|4570.2|4575.3|4572.5|4582.3|4579.5|4572.6|4569.8|668
1607423400000|2020-12-08 10:30:00|4575.1|4572.3|4570.3|4567.5|4575.6|4572.8|4570.3|4567.5|423
1607423700000|2020-12-08 10:35:00|4570|4567.2|4565|4562.2|4571.6|4568.8|4565|4562.2|679
1607424000000|2020-12-08 10:40:00|4565.1|4562.3|4570|4567.2|4574.6|4571.8|4564.6|4561.8|490
1607424300000|2020-12-08 10:45:00|4570.1|4567.3|4571|4568.2|4573|4570.2|4569.5|4566.7|190
1607424600000|2020-12-08 10:50:00|4571.1|4568.3|4574.6|4571.8|4576.6|4573.8|4571|4568.2|373
1607424900000|2020-12-08 10:55:00|4575.3|4572.5|4571|4568.2|4576.6|4573.8|4570|4567.2|1106
1607425200000|2020-12-08 11:00:00|4570.6|4567.8|4568|4565.2|4570.7|4567.9|4565.3|4562.5|495
1607425500000|2020-12-08 11:05:00|4568.3|4565.5|4567|4564.2|4573|4570.2|4566|4563.2|328
1607425800000|2020-12-08 11:10:00|4567.3|4564.5|4565|4562.2|4571|4568.2|4565|4562.2|395
1607426100000|2020-12-08 11:15:00|4564|4561.2|4555.5|4552.7|4564|4561.2|4554.7|4551.9|1076
1607426400000|2020-12-08 11:20:00|4555|4552.2|4562|4559.2|4563.7|4560.9|4553|4550.2|803
1607426700000|2020-12-08 11:25:00|4561.7|4558.9|4566|4563.2|4568|4565.2|4560.7|4557.9|537
1607427000000|2020-12-08 11:30:00|4565.7|4562.9|4564.7|4561.9|4567.7|4564.9|4563|4560.2|313
1607427300000|2020-12-08 11:35:00|4565|4562.2|4566.7|4563.9|4568|4565.2|4563.7|4560.9|175
1607427600000|2020-12-08 11:40:00|4567|4564.2|4562.7|4559.9|4573.2|4570.4|4562.7|4559.9|775
1607427900000|2020-12-08 11:45:00|4562|4559.2|4557.3|4554.5|4562.2|4559.4|4553.7|4550.9|796
1607428200000|2020-12-08 11:50:00|4557.2|4554.4|4560.3|4557.5|4560.7|4557.9|4555.7|4552.9|365
1607428500000|2020-12-08 11:55:00|4560.2|4557.4|4560.3|4557.5|4561.7|4558.9|4557.7|4554.9|475
1607428800000|2020-12-08 12:00:00|4560.7|4557.9|4562.3|4559.5|4565|4562.2|4559.3|4556.5|528
1607429100000|2020-12-08 12:05:00|4562.5|4559.7|4565.8|4563|4568.3|4565.5|4562.3|4559.5|374
1607429400000|2020-12-08 12:10:00|4566|4563.2|4566|4563.2|4567.4|4564.6|4564.7|4561.9|262
1607429700000|2020-12-08 12:15:00|4566.4|4563.6|4566.7|4563.9|4567.4|4564.6|4561|4558.2|342
1607430000000|2020-12-08 12:20:00|4567.4|4564.6|4574.4|4571.6|4576|4573.2|4567.4|4564.6|623
1607430300000|2020-12-08 12:25:00|4574.7|4571.9|4573.4|4570.6|4576.7|4573.9|4572.4|4569.6|461
1607430600000|2020-12-08 12:30:00|4573.2|4570.4|4575|4572.2|4576.7|4573.9|4572.4|4569.6|376
1607430900000|2020-12-08 12:35:00|4575.4|4572.6|4574|4571.2|4575.4|4572.6|4572.7|4569.9|265
1607431200000|2020-12-08 12:40:00|4573.9|4571.1|4574|4571.2|4576.4|4573.6|4571|4568.2|310
1607431500000|2020-12-08 12:45:00|4573.7|4570.9|4574.4|4571.6|4576.4|4573.6|4570.7|4567.9|389
1607431800000|2020-12-08 12:50:00|4574|4571.2|4572.7|4569.9|4575|4572.2|4570.4|4567.6|705
1607432100000|2020-12-08 12:55:00|4573|4570.2|4562.4|4559.6|4575|4572.2|4561.7|4558.9|907
1607432400000|2020-12-08 13:00:00|4562.7|4559.9|4557.7|4554.9|4564.7|4561.9|4555.7|4552.9|1424
1607432700000|2020-12-08 13:05:00|4556.7|4553.9|4550.7|4547.9|4556.7|4553.9|4550.7|4547.9|1780
1607433000000|2020-12-08 13:10:00|4550.4|4547.6|4561.4|4558.6|4563.7|4560.9|4550.4|4547.6|1032
1607433300000|2020-12-08 13:15:00|4560.9|4558.1|4560.7|4557.9|4562.7|4559.9|4557.9|4555.1|648
1607433600000|2020-12-08 13:20:00|4560.4|4557.6|4561.7|4558.9|4564.4|4561.6|4560.4|4557.6|554
1607433900000|2020-12-08 13:25:00|4561.4|4558.6|4556.7|4553.9|4563.4|4560.6|4555.7|4552.9|1578
1607434200000|2020-12-08 13:30:00|4556.4|4553.6|4560.7|4557.9|4563.7|4560.9|4555.7|4552.9|2588
1607434500000|2020-12-08 13:35:00|4561.7|4558.9|4560.7|4557.9|4566.1|4563.3|4559|4556.2|2642
1607434800000|2020-12-08 13:40:00|4561.4|4558.6|4550.7|4547.9|4563.7|4560.9|4550.4|4547.6|1119
1607435100000|2020-12-08 13:45:00|4551.1|4548.3|4555.7|4552.9|4559.7|4556.9|4550.7|4547.9|1066
1607435400000|2020-12-08 13:50:00|4555.2|4552.4|4558.7|4555.9|4560.7|4557.9|4554.4|4551.6|885
1607435700000|2020-12-08 13:55:00|4558.4|4555.6|4556.4|4553.6|4560.7|4557.9|4555.7|4552.9|1546
1607436000000|2020-12-08 14:00:00|4556.7|4553.9|4552.7|4549.9|4568.1|4565.3|4545.4|4542.6|3107
1607436300000|2020-12-08 14:05:00|4552.2|4549.4|4552.2|4549.4|4557.7|4554.9|4547.1|4544.3|1845
1607436600000|2020-12-08 14:10:00|4552.1|4549.3|4554.7|4551.9|4556.7|4553.9|4551.7|4548.9|1179
1607436900000|2020-12-08 14:15:00|4554.9|4552.1|4550.7|4547.9|4561.7|4558.9|4549.9|4547.1|1886
1607437200000|2020-12-08 14:20:00|4550.4|4547.6|4554.4|4551.6|4554.7|4551.9|4547.4|4544.6|1110
1607437500000|2020-12-08 14:25:00|4554.7|4551.9|4560.1|4557.3|4561.1|4558.3|4554.4|4551.6|1106
1607437800000|2020-12-08 14:30:00|4560.4|4557.6|4569.1|4566.3|4571.1|4568.3|4555.9|4553.1|2626
1607438100000|2020-12-08 14:35:00|4569.4|4566.6|4578.9|4576.1|4582.4|4579.6|4569.1|4566.3|2826
1607438400000|2020-12-08 14:40:00|4578.8|4576|4583.4|4580.6|4585.1|4582.3|4578.8|4576|2272
1607438700000|2020-12-08 14:45:00|4583.7|4580.9|4577.1|4574.3|4586.1|4583.3|4576.1|4573.3|2970
1607439000000|2020-12-08 14:50:00|4577.4|4574.6|4549.4|4546.6|4578.8|4576|4543.9|4541.1|5925
1607439300000|2020-12-08 14:55:00|4549.8|4547|4540.8|4538|4549.8|4547|4538.8|4536|4242
1607439600000|2020-12-08 15:00:00|4540.1|4537.3|4535.9|4533.1|4540.4|4537.6|4530.4|4527.6|3716
1607439900000|2020-12-08 15:05:00|4536.1|4533.3|4554.1|4551.3|4556.4|4553.6|4530.4|4527.6|4252
1607440200000|2020-12-08 15:10:00|4554.8|4552|4557.4|4554.6|4561.8|4559|4553.4|4550.6|2103
1607440500000|2020-12-08 15:15:00|4557.8|4555|4559.4|4556.6|4561.1|4558.3|4552.8|4550|1602
1607440800000|2020-12-08 15:20:00|4559.8|4557|4558.4|4555.6|4561.8|4559|4552.1|4549.3|1275
1607441100000|2020-12-08 15:25:00|4558.1|4555.3|4563.1|4560.3|4563.8|4561|4556.4|4553.6|1387
1607441400000|2020-12-08 15:30:00|4563.4|4560.6|4568.8|4566|4576.1|4573.3|4562.4|4559.6|2638
1607441700000|2020-12-08 15:35:00|4568.9|4566.1|4569.8|4567|4574.8|4572|4567.8|4565|1394
1607442000000|2020-12-08 15:40:00|4569.9|4567.1|4569.4|4566.6|4576.8|4574|4568.8|4566|1477
1607442300000|2020-12-08 15:45:00|4569.8|4567|4563.4|4560.6|4570.4|4567.6|4559.4|4556.6|1653
1607442600000|2020-12-08 15:50:00|4562.8|4560|4568.8|4566|4569.1|4566.3|4560.8|4558|959
1607442900000|2020-12-08 15:55:00|4568.4|4565.6|4574.3|4571.5|4576.8|4574|4565.8|4563|1930
1607443200000|2020-12-08 16:00:00|4574.1|4571.3|4589.8|4587|4589.8|4587|4573.5|4570.7|2933
1607443500000|2020-12-08 16:05:00|4590.1|4587.3|4590.5|4587.7|4594.5|4591.7|4587.1|4584.3|2596
1607443800000|2020-12-08 16:10:00|4590.8|4588|4590.8|4588|4595.8|4593|4589.5|4586.7|1871
1607444100000|2020-12-08 16:15:00|4590.1|4587.3|4583.8|4581|4590.5|4587.7|4582.5|4579.7|2597
1607444400000|2020-12-08 16:20:00|4583.5|4580.7|4575.8|4573|4585.8|4583|4575.8|4573|1900
1607444700000|2020-12-08 16:25:00|4575.5|4572.7|4587.8|4585|4588.5|4585.7|4570.5|4567.7|3341
1607445000000|2020-12-08 16:30:00|4588.8|4586|4587.8|4585|4589.8|4587|4581.3|4578.5|1788
1607445300000|2020-12-08 16:35:00|4587.5|4584.7|4575.1|4572.3|4588.8|4586|4574.1|4571.3|5451
1607445600000|2020-12-08 16:40:00|4574.8|4572|4567.5|4564.7|4575.1|4572.3|4564.8|4562|6376
1607445900000|2020-12-08 16:45:00|4567.2|4564.4|4572.5|4569.7|4572.5|4569.7|4565.8|4563|1417
1607446200000|2020-12-08 16:50:00|4573|4570.2|4565.8|4563|4574|4571.2|4565.5|4562.7|1068
1607446500000|2020-12-08 16:55:00|4565.5|4562.7|4566.5|4563.7|4567|4564.2|4563.8|4561|1040
1607446800000|2020-12-08 17:00:00|4566.8|4564|4567.5|4564.7|4570.8|4568|4563.8|4561|1142
1607447100000|2020-12-08 17:05:00|4567.8|4565|4571.5|4568.7|4573.8|4571|4566.8|4564|811
1607447400000|2020-12-08 17:10:00|4571.1|4568.3|4569.8|4567|4571.8|4569|4567.8|4565|830
1607447700000|2020-12-08 17:15:00|4569.5|4566.7|4576.5|4573.7|4582.2|4579.4|4569.5|4566.7|2658
1607448000000|2020-12-08 17:20:00|4576.3|4573.5|4583.5|4580.7|4585.1|4582.3|4575.8|4573|1372
1607448300000|2020-12-08 17:25:00|4583.1|4580.3|4580.8|4578|4587.8|4585|4577.8|4575|1512
1607448600000|2020-12-08 17:30:00|4580.5|4577.7|4580.8|4578|4583.8|4581|4579.8|4577|954
1607448900000|2020-12-08 17:35:00|4581.5|4578.7|4576.8|4574|4583.5|4580.7|4576.5|4573.7|740
1607449200000|2020-12-08 17:40:00|4577|4574.2|4579.8|4577|4581.8|4579|4577|4574.2|557
1607449500000|2020-12-08 17:45:00|4580.5|4577.7|4583.8|4581|4586.8|4584|4580.2|4577.4|1626
1607449800000|2020-12-08 17:50:00|4584.2|4581.4|4585.2|4582.4|4588.2|4585.4|4582.8|4580|3829
1607450100000|2020-12-08 17:55:00|4585.8|4583|4582.2|4579.4|4586.5|4583.7|4581.2|4578.4|1176
1607450400000|2020-12-08 18:00:00|4582.3|4579.5|4580.2|4577.4|4586.2|4583.4|4578.7|4575.9|1594
1607450700000|2020-12-08 18:05:00|4580|4577.2|4577.8|4575|4582.2|4579.4|4577.2|4574.4|1117
1607451000000|2020-12-08 18:10:00|4578.2|4575.4|4579.8|4577|4583.2|4580.4|4577.2|4574.4|1158
1607451300000|2020-12-08 18:15:00|4579.5|4576.7|4584.5|4581.7|4585.8|4583|4579.2|4576.4|1846
1607451600000|2020-12-08 18:20:00|4584.8|4582|4583.8|4581|4586.2|4583.4|4582.5|4579.7|1884
1607451900000|2020-12-08 18:25:00|4584.2|4581.4|4586.5|4583.7|4588.5|4585.7|4583.8|4581|952
1607452200000|2020-12-08 18:30:00|4585.8|4583|4586.8|4584|4588.8|4586|4581.8|4579|1134
1607452500000|2020-12-08 18:35:00|4586.5|4583.7|4582.2|4579.4|4588.3|4585.5|4580.5|4577.7|1235
1607452800000|2020-12-08 18:40:00|4581.8|4579|4582.2|4579.4|4585.5|4582.7|4581.2|4578.4|2643
1607453100000|2020-12-08 18:45:00|4581.8|4579|4577.9|4575.1|4587.5|4584.7|4577.9|4575.1|4356
1607453400000|2020-12-08 18:50:00|4578.2|4575.4|4575|4572.2|4578.9|4576.1|4574.2|4571.4|1791
1607453700000|2020-12-08 18:55:00|4574.9|4572.1|4575.9|4573.1|4578.9|4576.1|4573.9|4571.1|1896
1607454000000|2020-12-08 19:00:00|4575.5|4572.7|4575.9|4573.1|4580.5|4577.7|4574|4571.2|939
1607454300000|2020-12-08 19:05:00|4576.4|4573.6|4575.5|4572.7|4576.9|4574.1|4571.9|4569.1|1300
1607454600000|2020-12-08 19:10:00|4575.9|4573.1|4581.9|4579.1|4583.9|4581.1|4573.9|4571.1|1955
1607454900000|2020-12-08 19:15:00|4582.2|4579.4|4585.5|4582.7|4587.9|4585.1|4578.9|4576.1|2242
1607455200000|2020-12-08 19:20:00|4585.2|4582.4|4581.2|4578.4|4587.5|4584.7|4577.6|4574.8|7712
1607455500000|2020-12-08 19:25:00|4581.6|4578.8|4578.2|4575.4|4587.9|4585.1|4571.9|4569.1|10537
1607455800000|2020-12-08 19:30:00|4578.6|4575.8|4577|4574.2|4583.2|4580.4|4576.9|4574.1|5724
1607456100000|2020-12-08 19:35:00|4576.9|4574.1|4575.9|4573.1|4578|4575.2|4573.9|4571.1|923
1607456400000|2020-12-08 19:40:00|4575.5|4572.7|4578.2|4575.4|4579.9|4577.1|4575.5|4572.7|495
1607456700000|2020-12-08 19:45:00|4578.1|4575.3|4578.6|4575.8|4579.6|4576.8|4576.2|4573.4|371
1607457000000|2020-12-08 19:50:00|4578.1|4575.3|4578.6|4575.8|4579.9|4577.1|4577.9|4575.1|214
1607457300000|2020-12-08 19:55:00|4578.1|4575.3|4576.9|4574.1|4578.9|4576.1|4575.6|4572.8|814
1607457600000|2020-12-08 20:00:00|4575.9|4573.1|4575.2|4572.4|4577.9|4575.1|4575.2|4572.4|219
1607457900000|2020-12-08 20:05:00|4575.1|4572.3|4574.2|4571.4|4575.9|4573.1|4573.6|4570.8|614
1607458200000|2020-12-08 20:10:00|4573.9|4571.1|4573.9|4571.1|4576.2|4573.4|4573.2|4570.4|323
1607458500000|2020-12-08 20:15:00|4574.1|4571.3|4577.6|4574.8|4578.2|4575.4|4573.6|4570.8|427
1607458800000|2020-12-08 20:20:00|4577.9|4575.1|4578.2|4575.4|4578.2|4575.4|4575.9|4573.1|223
1607459100000|2020-12-08 20:25:00|4578.6|4575.8|4576.6|4573.8|4578.9|4576.1|4575.6|4572.8|264
1607459400000|2020-12-08 20:30:00|4576.3|4573.5|4578.6|4575.8|4578.9|4576.1|4575.9|4573.1|307
1607459700000|2020-12-08 20:35:00|4578.9|4576.1|4578.9|4576.1|4581.2|4578.4|4576.9|4574.1|390
1607460000000|2020-12-08 20:40:00|4579.1|4576.3|4579.9|4577.1|4582.2|4579.4|4578.9|4576.1|218
1607460300000|2020-12-08 20:45:00|4579.6|4576.8|4579.9|4577.1|4581.9|4579.1|4578.9|4576.1|254
1607460600000|2020-12-08 20:50:00|4580.2|4577.4|4578.9|4576.1|4580.9|4578.1|4578.6|4575.8|184
1607460900000|2020-12-08 20:55:00|4579.1|4576.3|4580.9|4578.1|4580.9|4578.1|4578.2|4575.4|297
1607461200000|2020-12-08 21:00:00|4581.1|4578.3|4580.2|4577.4|4581.9|4579.1|4579.9|4577.1|176
1607461500000|2020-12-08 21:05:00|4580.1|4577.3|4578.9|4576.1|4580.2|4577.4|4578.6|4575.8|163
1607461800000|2020-12-08 21:10:00|4579.2|4576.4|4575.9|4573.1|4579.6|4576.8|4575.9|4573.1|190
1607462100000|2020-12-08 21:15:00|4576.2|4573.4|4577.9|4575.1|4580.6|4577.8|4576.2|4573.4|385
1607462400000|2020-12-08 21:20:00|4577.6|4574.8|4579.3|4576.5|4580.3|4577.5|4576.9|4574.1|238
1607462700000|2020-12-08 21:25:00|4579.7|4576.9|4575.9|4573.1|4581.3|4578.5|4574.9|4572.1|852
1607463000000|2020-12-08 21:30:00|4575.8|4573|4561.8|4559|4575.8|4573|4552.6|4549.1|5990
1607463300000|2020-12-08 21:35:00|4561.3|4558.5|4564.8|4562|4566.3|4563.5|4561.3|4558.5|353
1607463600000|2020-12-08 21:40:00|4564.9|4562.1|4561.9|4559.1|4564.9|4562.1|4561.3|4558.5|184
1607463900000|2020-12-08 21:45:00|4562.3|4559.5|4572.9|4570.1|4575.3|4572.5|4562.3|4559.5|501
1607464200000|2020-12-08 21:50:00|4573.3|4570.5|4571.8|4569|4579.4|4572.8|4571|4567.2|413
1607464500000|2020-12-08 21:55:00|4572.3|4569.5|4573.6|4570.8|4573.6|4570.8|4569.6|4566.8|387
1607468400000|2020-12-08 23:00:00|4574.1|4571.3|4563.6|4560.8|4574.6|4571.8|4563.6|4560.8|322
1607468700000|2020-12-08 23:05:00|4563.8|4561|4562.1|4559.3|4566|4563.2|4562.1|4559.3|238
1607469000000|2020-12-08 23:10:00|4562.5|4559.7|4563.6|4560.8|4563.6|4560.8|4561.5|4558.7|169
1607469300000|2020-12-08 23:15:00|4562.6|4559.8|4564.6|4561.8|4565.6|4562.8|4559.6|4556.8|265
1607469600000|2020-12-08 23:20:00|4565|4562.2|4567.3|4564.5|4567.6|4564.8|4564.6|4561.8|58
1607469900000|2020-12-08 23:25:00|4567.6|4564.8|4567.7|4564.9|4567.7|4564.9|4565.6|4562.8|32
1607470200000|2020-12-08 23:30:00|4567.3|4564.5|4566.7|4563.9|4568|4565.2|4566.7|4563.9|40
1607470500000|2020-12-08 23:35:00|4566.5|4563.7|4561.7|4558.9|4566.5|4563.7|4560.5|4556.1|189
1607470800000|2020-12-08 23:40:00|4562|4559.2|4561.7|4558.9|4562|4559.2|4561.7|4558.9|32
1607471100000|2020-12-08 23:45:00|4562.7|4559.9|4566.7|4563.9|4566.7|4563.9|4562.7|4559.9|72
1607471400000|2020-12-08 23:50:00|4566.3|4563.5|4567.7|4564.9|4568.3|4565.5|4564.7|4561.9|58
1607471700000|2020-12-08 23:55:00|4568|4565.2|4566.3|4563.5|4568.7|4565.9|4565.7|4562.9|84
1607472000000|2020-12-09 00:00:00|4566.7|4563.9|4570|4567.2|4571|4568.2|4566.7|4563.9|317
1607472300000|2020-12-09 00:05:00|4569.7|4566.9|4570.7|4567.9|4572.3|4569.5|4569.7|4566.9|111
1607472600000|2020-12-09 00:10:00|4570|4567.2|4572.5|4569.7|4572.7|4569.9|4569.7|4566.9|72
1607472900000|2020-12-09 00:15:00|4572.2|4569.4|4571.7|4568.9|4573.3|4570.5|4570.7|4567.9|56
1607473200000|2020-12-09 00:20:00|4570.7|4567.9|4570.7|4567.9|4570.7|4567.9|4569.7|4566.9|42
1607473500000|2020-12-09 00:25:00|4571|4568.2|4571.7|4568.9|4571.7|4568.9|4570.7|4567.9|36
1607473800000|2020-12-09 00:30:00|4571.2|4568.4|4569.3|4566.5|4571.2|4568.4|4569.3|4566.5|96
1607474100000|2020-12-09 00:35:00|4569.7|4566.9|4568.7|4565.9|4569.7|4566.9|4568.7|4565.9|22
1607474400000|2020-12-09 00:40:00|4568.3|4565.5|4566.3|4563.5|4568.3|4565.5|4565.7|4562.9|114
1607474700000|2020-12-09 00:45:00|4567|4564.2|4567.3|4564.5|4567.3|4564.5|4566.7|4563.9|45
1607475000000|2020-12-09 00:50:00|4567.7|4564.9|4567.8|4565|4568.3|4565.5|4567.3|4564.5|54
1607475300000|2020-12-09 00:55:00|4567.7|4564.9|4568.7|4565.9|4570|4567.2|4567.7|4564.9|120
1607475600000|2020-12-09 01:00:00|4569.4|4566.6|4572.7|4569.9|4574|4571.2|4562.3|4559.5|587
1607475900000|2020-12-09 01:05:00|4573|4570.2|4585.7|4582.9|4586.7|4583.9|4569|4566.2|645
1607476200000|2020-12-09 01:10:00|4586.7|4583.9|4579.7|4576.9|4587.7|4584.9|4579.7|4576.9|565
1607476500000|2020-12-09 01:15:00|4579.4|4576.6|4579.7|4576.9|4580.7|4577.9|4577.4|4574.6|162
1607476800000|2020-12-09 01:20:00|4579.4|4576.6|4577|4574.2|4579.7|4576.9|4575.7|4572.9|216
1607477100000|2020-12-09 01:25:00|4577.2|4574.4|4576.7|4573.9|4578|4575.2|4575.7|4572.9|116
1607477400000|2020-12-09 01:30:00|4576.5|4573.7|4560.4|4557.6|4576.5|4573.7|4560|4557.2|811
1607477700000|2020-12-09 01:35:00|4561.1|4558.3|4564.7|4561.9|4567.7|4564.9|4560.7|4557.9|381
1607478000000|2020-12-09 01:40:00|4563.7|4560.9|4560.7|4557.9|4566.1|4563.3|4560.7|4557.9|196
1607478300000|2020-12-09 01:45:00|4561.1|4558.3|4564.7|4561.9|4565.1|4562.3|4560.1|4557.3|221
1607478600000|2020-12-09 01:50:00|4564.4|4561.6|4558.7|4555.9|4564.4|4561.6|4558.7|4555.9|156
1607478900000|2020-12-09 01:55:00|4558.6|4555.8|4559.7|4556.9|4560.7|4557.9|4557.1|4554.3|285
1607479200000|2020-12-09 02:00:00|4558.7|4555.9|4558.2|4555.4|4560.7|4557.9|4556.7|4553.9|320
1607479500000|2020-12-09 02:05:00|4558.4|4555.6|4556.7|4553.9|4563.2|4560.4|4555.7|4552.9|261
1607479800000|2020-12-09 02:10:00|4556.4|4553.6|4559.7|4556.9|4560.7|4557.9|4556.4|4553.6|149
1607480100000|2020-12-09 02:15:00|4560.1|4557.3|4561.1|4558.3|4562.1|4559.3|4560.1|4557.3|72
1607480400000|2020-12-09 02:20:00|4560.7|4557.9|4560.1|4557.3|4561.6|4558.8|4559.1|4556.3|86
1607480700000|2020-12-09 02:25:00|4560.6|4557.8|4560.1|4557.3|4562.1|4559.3|4559.1|4556.3|131
1607481000000|2020-12-09 02:30:00|4560.6|4557.8|4562.7|4559.9|4563.7|4560.9|4559.7|4556.9|131
1607481300000|2020-12-09 02:35:00|4562.6|4559.8|4563.7|4560.9|4564.7|4561.9|4558.7|4555.9|154
1607481600000|2020-12-09 02:40:00|4564|4561.2|4563.7|4560.9|4564.1|4561.3|4562.6|4559.8|66
1607481900000|2020-12-09 02:45:00|4564.1|4561.3|4561.7|4558.9|4564.1|4561.3|4559.7|4556.9|171
1607482200000|2020-12-09 02:50:00|4562.1|4559.3|4562.9|4560.1|4564.4|4561.6|4560.4|4557.6|155
1607482500000|2020-12-09 02:55:00|4563.2|4560.4|4561.7|4558.9|4563.7|4560.9|4561.7|4558.9|26
1607482800000|2020-12-09 03:00:00|4562.1|4559.3|4554.7|4551.9|4562.1|4559.3|4553.4|4550.6|373
1607483100000|2020-12-09 03:05:00|4554.4|4551.6|4552.7|4549.9|4556.1|4553.3|4551.1|4548.3|408
1607483400000|2020-12-09 03:10:00|4552.9|4550.1|4551.7|4548.9|4558.1|4555.3|4551.4|4548.6|382
1607483700000|2020-12-09 03:15:00|4552.1|4549.3|4554.3|4551.5|4555.9|4553.1|4551.8|4549|368
1607484000000|2020-12-09 03:20:00|4554.4|4551.6|4551.8|4549|4557.8|4555|4551.4|4548.6|229
1607484300000|2020-12-09 03:25:00|4550.4|4547.6|4549.8|4547|4552.8|4550|4547.8|4545|395
1607484600000|2020-12-09 03:30:00|4550.1|4547.3|4555.8|4553|4555.8|4553|4549.4|4546.6|134
1607484900000|2020-12-09 03:35:00|4556.1|4553.3|4554.8|4552|4556.3|4553.5|4554.8|4552|81
1607485200000|2020-12-09 03:40:00|4554.1|4551.3|4552.8|4550|4555.1|4552.3|4551.6|4548.4|169
1607485500000|2020-12-09 03:45:00|4553.1|4550.3|4552.1|4549.3|4553.8|4551|4550.8|4548|112
1607485800000|2020-12-09 03:50:00|4552.4|4549.6|4549.8|4547|4554.1|4551.3|4549.8|4547|161
1607486100000|2020-12-09 03:55:00|4550.1|4547.3|4552.1|4549.3|4552.6|4549.8|4549.8|4547|69
1607486400000|2020-12-09 04:00:00|4551.4|4548.6|4554.1|4551.3|4554.1|4551.3|4551.4|4548.6|46
1607486700000|2020-12-09 04:05:00|4553.6|4550.8|4553.8|4551|4554.1|4551.3|4552.8|4550|116
1607487000000|2020-12-09 04:10:00|4554.1|4551.3|4558.4|4555.6|4558.8|4556|4553.8|4551|392
1607487300000|2020-12-09 04:15:00|4557.8|4555|4557.8|4555|4560.1|4557.3|4556.8|4554|145
1607487600000|2020-12-09 04:20:00|4558.1|4555.3|4557.4|4554.6|4558.4|4555.6|4556.1|4553.3|103
1607487900000|2020-12-09 04:25:00|4556.8|4554|4564.8|4562|4565.8|4563|4556.8|4554|455
1607488200000|2020-12-09 04:30:00|4564.9|4562.1|4561.8|4559|4565.8|4563|4561.8|4559|195
1607488500000|2020-12-09 04:35:00|4562.1|4559.3|4562.8|4560|4563.8|4561|4562.1|4559.3|75
1607488800000|2020-12-09 04:40:00|4563.3|4560.5|4560.4|4557.6|4563.8|4561|4560.1|4557.3|93
1607489100000|2020-12-09 04:45:00|4560.1|4557.3|4559.8|4557|4560.1|4557.3|4558.8|4556|141
1607489400000|2020-12-09 04:50:00|4559.1|4556.3|4559.8|4557|4560.1|4557.3|4558.8|4556|51
1607489700000|2020-12-09 04:55:00|4560.8|4558|4563.8|4561|4563.8|4561|4560.6|4557.8|136
1607490000000|2020-12-09 05:00:00|4563.4|4560.6|4566.8|4564|4567.8|4565|4563.4|4560.6|347
1607490300000|2020-12-09 05:05:00|4566.1|4563.3|4564.8|4562|4567.1|4564.3|4564.6|4561.8|173
1607490600000|2020-12-09 05:10:00|4564.6|4561.8|4561.8|4559|4565.2|4562.4|4560.8|4558|173
1607490900000|2020-12-09 05:15:00|4561.5|4558.7|4561.2|4558.4|4563.2|4560.4|4560.8|4558|48
1607491200000|2020-12-09 05:20:00|4560.8|4558|4560.2|4557.4|4562.2|4559.4|4560.2|4557.4|57
1607491500000|2020-12-09 05:25:00|4560.5|4557.7|4559.7|4556.9|4560.8|4558|4559.2|4556.4|50
1607491800000|2020-12-09 05:30:00|4559.8|4557|4564.8|4562|4566.2|4563.4|4559.2|4556.4|961
1607492100000|2020-12-09 05:35:00|4564.3|4561.5|4564.2|4561.4|4564.8|4562|4562.2|4559.4|430
1607492400000|2020-12-09 05:40:00|4563.8|4561|4562.2|4559.4|4565.2|4562.4|4561.2|4558.4|76
1607492700000|2020-12-09 05:45:00|4562.5|4559.7|4563.8|4561|4564.2|4561.4|4562.2|4559.4|43
1607493000000|2020-12-09 05:50:00|4563.7|4560.9|4563.2|4560.4|4564.2|4561.4|4561.2|4558.4|80
1607493300000|2020-12-09 05:55:00|4563.7|4560.9|4565.5|4562.7|4566.2|4563.4|4563.2|4560.4|95
1607493600000|2020-12-09 06:00:00|4564.7|4561.9|4563.2|4560.4|4564.7|4561.9|4562.2|4559.4|105
1607493900000|2020-12-09 06:05:00|4562.8|4560|4562.5|4559.7|4564.2|4561.4|4560.8|4558|143
1607494200000|2020-12-09 06:10:00|4562.8|4560|4561.2|4558.4|4563.8|4561|4560.5|4557.7|92
1607494500000|2020-12-09 06:15:00|4560.8|4558|4554.8|4552|4561.2|4558.4|4553.8|4551|454
1607494800000|2020-12-09 06:20:00|4555.2|4552.4|4556.2|4553.4|4557.2|4554.4|4553.7|4550.9|326
1607495100000|2020-12-09 06:25:00|4555.8|4553|4554.8|4552|4557.2|4554.4|4554.2|4551.4|134
1607495400000|2020-12-09 06:30:00|4554.7|4551.9|4553.2|4550.4|4554.8|4552|4549.8|4547|351
1607495700000|2020-12-09 06:35:00|4552.8|4550|4549.8|4547|4555.2|4552.4|4549.8|4547|128
1607496000000|2020-12-09 06:40:00|4549.5|4546.7|4557.8|4555|4558.7|4555.9|4548.2|4545.4|947
1607496300000|2020-12-09 06:45:00|4557.3|4554.5|4559.8|4557|4561.2|4558.4|4556.5|4553.7|435
1607496600000|2020-12-09 06:50:00|4559.7|4556.9|4574.3|4571.5|4574.5|4571.7|4559.7|4556.9|867
1607496900000|2020-12-09 06:55:00|4574.5|4571.7|4572.8|4570|4574.5|4571.7|4569.8|4567|523
1607497200000|2020-12-09 07:00:00|4573.2|4570.4|4583.9|4581.1|4586.5|4583.7|4572.8|4570|2570
1607497500000|2020-12-09 07:05:00|4583.7|4580.9|4578.9|4576.1|4583.9|4581.1|4577.9|4575.1|537
1607497800000|2020-12-09 07:10:00|4579.5|4576.7|4585.9|4583.1|4585.9|4583.1|4579.2|4576.4|578
1607498100000|2020-12-09 07:15:00|4585.2|4582.4|4577.5|4574.7|4585.2|4582.4|4575.9|4573.1|548
1607498400000|2020-12-09 07:20:00|4577.4|4574.6|4576.9|4574.1|4581.2|4578.4|4576.4|4573.6|338
1607498700000|2020-12-09 07:25:00|4577.2|4574.4|4581.6|4578.8|4583.2|4580.4|4576.9|4574.1|388
1607499000000|2020-12-09 07:30:00|4581.9|4579.1|4585.2|4582.4|4586.9|4584.1|4581.6|4578.8|391
1607499300000|2020-12-09 07:35:00|4584.9|4582.1|4586.9|4584.1|4590.2|4587.4|4584.7|4581.9|633
1607499600000|2020-12-09 07:40:00|4586.5|4583.7|4585.4|4582.6|4588.9|4586.1|4584.5|4581.7|342
1607499900000|2020-12-09 07:45:00|4584.9|4582.1|4586.9|4584.1|4589.5|4586.7|4583.2|4580.4|368
1607500200000|2020-12-09 07:50:00|4586.5|4583.7|4582.9|4580.1|4587.5|4584.7|4581.9|4579.1|363
1607500500000|2020-12-09 07:55:00|4582.5|4579.7|4584.9|4582.1|4586.9|4584.1|4581.9|4579.1|401
1607500800000|2020-12-09 08:00:00|4585.2|4582.4|4596.9|4594.1|4599|4596.2|4581.9|4579.1|1557
1607501100000|2020-12-09 08:05:00|4597.5|4594.7|4597.5|4594.7|4599.9|4597.1|4593.9|4591.1|608
1607501400000|2020-12-09 08:10:00|4597.9|4595.1|4609.9|4607.1|4611.9|4609.1|4597.5|4594.7|1840
1607501700000|2020-12-09 08:15:00|4609.7|4606.9|4619.9|4617.1|4627.9|4625.1|4609.7|4606.9|2421
1607502000000|2020-12-09 08:20:00|4620.2|4617.4|4621.9|4619.1|4623.5|4620.7|4615.2|4612.4|1420
1607502300000|2020-12-09 08:25:00|4622.2|4619.4|4622.5|4619.7|4630.2|4627.4|4620.2|4617.4|2060
1607502600000|2020-12-09 08:30:00|4623.4|4620.6|4625.9|4623.1|4628.2|4625.4|4617.9|4615.1|1514
1607502900000|2020-12-09 08:35:00|4625.7|4622.9|4623|4620.2|4631.2|4628.4|4621.9|4619.1|1011
1607503200000|2020-12-09 08:40:00|4623.5|4620.7|4627.9|4625.1|4628.9|4626.1|4621.9|4619.1|743
1607503500000|2020-12-09 08:45:00|4628.2|4625.4|4632.9|4630.1|4633.5|4630.7|4626.9|4624.1|946
1607503800000|2020-12-09 08:50:00|4632.7|4629.9|4630.9|4628.1|4638.9|4636.1|4630.9|4628.1|1354
1607504100000|2020-12-09 08:55:00|4631.4|4628.6|4626.9|4624.1|4634.5|4631.7|4624.9|4622.1|907
1607504400000|2020-12-09 09:00:00|4627.6|4624.8|4623.9|4621.1|4628.3|4625.5|4623.6|4620.8|747
1607504700000|2020-12-09 09:05:00|4624.3|4621.5|4615.6|4612.8|4626.9|4624.1|4611.6|4608.8|1634
1607505000000|2020-12-09 09:10:00|4615.3|4612.5|4620.9|4618.1|4621.9|4619.1|4612.9|4610.1|885
1607505300000|2020-12-09 09:15:00|4621.3|4618.5|4627.6|4624.8|4627.9|4625.1|4619.9|4617.1|636
1607505600000|2020-12-09 09:20:00|4627.3|4624.5|4614.9|4612.1|4627.3|4624.5|4613.9|4611.1|791
1607505900000|2020-12-09 09:25:00|4614.6|4611.8|4619.9|4617.1|4621.3|4618.5|4613.9|4611.1|455
1607506200000|2020-12-09 09:30:00|4619.6|4616.8|4624.9|4622.1|4625.9|4623.1|4617.4|4614.6|542
1607506500000|2020-12-09 09:35:00|4625.6|4622.8|4625.9|4623.1|4629.9|4627.1|4624.6|4621.8|511
1607506800000|2020-12-09 09:40:00|4626.4|4623.6|4634.9|4632.1|4635.9|4633.1|4624.9|4622.1|734
1607507100000|2020-12-09 09:45:00|4635.3|4632.5|4629.9|4627.1|4636.6|4633.8|4629.9|4627.1|821
1607507400000|2020-12-09 09:50:00|4630.6|4627.8|4628.6|4625.8|4632.6|4629.8|4627.9|4625.1|827
1607507700000|2020-12-09 09:55:00|4627.9|4625.1|4627.6|4624.8|4631.6|4628.8|4624.6|4621.8|821
1607508000000|2020-12-09 10:00:00|4627.3|4624.5|4621.9|4619.1|4627.6|4624.8|4621.6|4618.8|370
1607508300000|2020-12-09 10:05:00|4622.3|4619.5|4624.6|4621.8|4626.6|4623.8|4620.6|4617.8|548
1607508600000|2020-12-09 10:10:00|4624.3|4621.5|4617.9|4615.1|4624.6|4621.8|4614.6|4611.8|630
1607508900000|2020-12-09 10:15:00|4617.6|4614.8|4615.9|4613.1|4619.6|4616.8|4614.6|4611.8|705
1607509200000|2020-12-09 10:20:00|4615.6|4612.8|4620.1|4617.3|4621.6|4618.8|4612.6|4609.8|483
1607509500000|2020-12-09 10:25:00|4619.9|4617.1|4617.9|4615.1|4620.9|4618.1|4616.6|4613.8|351
1607509800000|2020-12-09 10:30:00|4617.6|4614.8|4619.9|4617.1|4620.9|4618.1|4614.6|4611.8|320
1607510100000|2020-12-09 10:35:00|4619.6|4616.8|4614.9|4612.1|4619.9|4617.1|4613.6|4610.8|319
1607510400000|2020-12-09 10:40:00|4615.1|4612.3|4605.6|4602.8|4615.9|4613.1|4605.6|4602.8|912
1607510700000|2020-12-09 10:45:00|4605.9|4603.1|4601.3|4598.5|4607.6|4604.8|4600.3|4597.5|1021
1607511000000|2020-12-09 10:50:00|4601|4598.2|4600.6|4597.8|4602.6|4599.8|4599.6|4596.8|683
1607511300000|2020-12-09 10:55:00|4601|4598.2|4596|4593.2|4601.6|4598.8|4591.6|4588.8|1487
1607511600000|2020-12-09 11:00:00|4596.3|4593.5|4584|4581.2|4596.3|4593.5|4576.3|4573.5|2257
1607511900000|2020-12-09 11:05:00|4583.6|4580.8|4586|4583.2|4587.6|4584.8|4582|4579.2|1184
1607512200000|2020-12-09 11:10:00|4586.3|4583.5|4588|4585.2|4588.3|4585.5|4582.6|4579.8|647
1607512500000|2020-12-09 11:15:00|4587.8|4585|4586|4583.2|4588.3|4585.5|4584|4581.2|588
1607512800000|2020-12-09 11:20:00|4585.6|4582.8|4587.3|4584.5|4588|4585.2|4583.6|4580.8|572
1607513100000|2020-12-09 11:25:00|4587.5|4584.7|4586|4583.2|4591.3|4588.5|4585.3|4582.5|507
1607513400000|2020-12-09 11:30:00|4586.3|4583.5|4584.8|4582|4589.3|4586.5|4582|4579.2|789
1607513700000|2020-12-09 11:35:00|4585|4582.2|4578|4575.2|4585|4582.2|4576.3|4573.5|920
1607514000000|2020-12-09 11:40:00|4577.6|4574.8|4582|4579.2|4582.6|4579.8|4577|4574.2|674
1607514300000|2020-12-09 11:45:00|4581.6|4578.8|4586|4583.2|4588|4585.2|4581|4578.2|770
1607514600000|2020-12-09 11:50:00|4585.5|4582.7|4589|4586.2|4591.3|4588.5|4583|4580.2|654
1607514900000|2020-12-09 11:55:00|4588.7|4585.9|4590.3|4587.5|4591.3|4588.5|4587|4584.2|473
1607515200000|2020-12-09 12:00:00|4590|4587.2|4592.6|4589.8|4593.6|4590.8|4588.3|4585.5|405
1607515500000|2020-12-09 12:05:00|4592|4589.2|4595.6|4592.8|4595.6|4592.8|4590.6|4587.8|467
1607515800000|2020-12-09 12:10:00|4596|4593.2|4598|4595.2|4598.6|4595.8|4592.6|4589.8|592
1607516100000|2020-12-09 12:15:00|4598.6|4595.8|4597|4594.2|4599.6|4596.8|4596|4593.2|361
1607516400000|2020-12-09 12:20:00|4596.6|4593.8|4586.3|4583.5|4598.6|4595.8|4586.3|4583.5|1029
1607516700000|2020-12-09 12:25:00|4586|4583.2|4584|4581.2|4587|4584.2|4582|4579.2|721
1607517000000|2020-12-09 12:30:00|4583.6|4580.8|4585|4582.2|4587.4|4584.6|4582.6|4579.8|1472
1607517300000|2020-12-09 12:35:00|4584.6|4581.8|4579.4|4576.6|4586.4|4583.6|4578.4|4575.6|1024
1607517600000|2020-12-09 12:40:00|4578.4|4575.6|4582.4|4579.6|4582.4|4579.6|4578|4575.2|1062
1607517900000|2020-12-09 12:45:00|4582|4579.2|4584|4581.2|4585|4582.2|4580.4|4577.6|705
1607518200000|2020-12-09 12:50:00|4584.4|4581.6|4582|4579.2|4586.4|4583.6|4581|4578.2|1173
1607518500000|2020-12-09 12:55:00|4582.4|4579.6|4588.7|4585.9|4589.4|4586.6|4580|4577.2|887
1607518800000|2020-12-09 13:00:00|4588.4|4585.6|4588|4585.2|4590.7|4587.9|4584.7|4581.9|972
1607519100000|2020-12-09 13:05:00|4588.7|4585.9|4587.7|4584.9|4592|4589.2|4586.7|4583.9|1344
1607519400000|2020-12-09 13:10:00|4587.2|4584.4|4595.7|4592.9|4596.7|4593.9|4587.2|4584.4|1035
1607519700000|2020-12-09 13:15:00|4596|4593.2|4592.7|4589.9|4596.7|4593.9|4591.7|4588.9|578
1607520000000|2020-12-09 13:20:00|4592.4|4589.6|4593.7|4590.9|4594.7|4591.9|4591.7|4588.9|493
1607520300000|2020-12-09 13:25:00|4594|4591.2|4600|4597.2|4602.4|4599.6|4593.7|4590.9|4748
1607520600000|2020-12-09 13:30:00|4599.8|4597|4598|4595.2|4601.3|4598.5|4595.3|4592.5|779
1607520900000|2020-12-09 13:35:00|4597.7|4594.9|4601.3|4598.5|4602.7|4599.9|4597.7|4594.9|643
1607521200000|2020-12-09 13:40:00|4601.7|4598.9|4606.3|4603.5|4607|4604.2|4600.8|4598|748
1607521500000|2020-12-09 13:45:00|4606.7|4603.9|4609.3|4606.5|4609.7|4606.9|4603.3|4600.5|713
1607521800000|2020-12-09 13:50:00|4609.7|4606.9|4623.3|4620.5|4624|4621.2|4609|4606.2|2171
1607522100000|2020-12-09 13:55:00|4623.6|4620.8|4617|4614.2|4625.3|4622.5|4614|4611.2|1845
1607522400000|2020-12-09 14:00:00|4617.7|4614.9|4616.3|4613.5|4628|4625.2|4613.7|4610.9|2853
1607522700000|2020-12-09 14:05:00|4616.7|4613.9|4615.8|4613|4619.7|4616.9|4615|4612.2|1127
1607523000000|2020-12-09 14:10:00|4616|4613.2|4608.8|4606|4621|4618.2|4608.7|4605.9|4340
1607523300000|2020-12-09 14:15:00|4609|4606.2|4603.8|4601|4614.3|4611.5|4598.3|4595.5|2353
1607523600000|2020-12-09 14:20:00|4603.5|4600.7|4605|4602.2|4607|4604.2|4602|4599.2|1495
1607523900000|2020-12-09 14:25:00|4605.3|4602.5|4611|4608.2|4612|4609.2|4603.7|4600.9|1247
1607524200000|2020-12-09 14:30:00|4610.6|4607.8|4602.3|4599.5|4619|4616.2|4602.3|4599.5|2378
1607524500000|2020-12-09 14:35:00|4602|4599.2|4611|4608.2|4612.3|4609.5|4597.7|4594.9|2181
1607524800000|2020-12-09 14:40:00|4610.7|4607.9|4621|4618.2|4621|4618.2|4610|4607.2|1432
1607525100000|2020-12-09 14:45:00|4622|4619.2|4607|4604.2|4625|4622.2|4606.3|4603.5|1765
1607525400000|2020-12-09 14:50:00|4606.8|4604|4616|4613.2|4616.3|4613.5|4603.7|4600.9|1404
1607525700000|2020-12-09 14:55:00|4616.3|4613.5|4618|4615.2|4622|4619.2|4614|4611.2|1682
1607526000000|2020-12-09 15:00:00|4618.4|4615.6|4621|4618.2|4625|4622.2|4617.3|4614.5|2583
1607526300000|2020-12-09 15:05:00|4621.3|4618.5|4621.3|4618.5|4624|4621.2|4618|4615.2|1599
1607526600000|2020-12-09 15:10:00|4621.6|4618.8|4617.3|4614.5|4624.3|4621.5|4612.3|4609.5|2122
1607526900000|2020-12-09 15:15:00|4617.6|4614.8|4621|4618.2|4621.4|4618.6|4617.3|4614.5|1147
1607527200000|2020-12-09 15:20:00|4620.6|4617.8|4616.3|4613.5|4621.3|4618.5|4614.6|4611.8|1444
1607527500000|2020-12-09 15:25:00|4616.6|4613.8|4616.3|4613.5|4617.3|4614.5|4613|4610.2|1562
1607527800000|2020-12-09 15:30:00|4616.7|4613.9|4555.4|4552.6|4617.5|4614.7|4542.4|4539.6|22254
1607528100000|2020-12-09 15:35:00|4555|4552.2|4544.7|4541.9|4558|4555.2|4525.7|4522.9|16821
1607528400000|2020-12-09 15:40:00|4545|4542.2|4536.4|4533.6|4547.4|4544.6|4531.7|4528.9|5459
1607528700000|2020-12-09 15:45:00|4537.1|4534.3|4541.1|4538.3|4544.4|4541.6|4533.4|4530.6|4133
1607529000000|2020-12-09 15:50:00|4541.4|4538.6|4543.7|4540.9|4545.1|4542.3|4521.4|4518.6|6672
1607529300000|2020-12-09 15:55:00|4543.4|4540.6|4545.7|4542.9|4546.7|4543.9|4539.7|4536.9|3474
1607529600000|2020-12-09 16:00:00|4545.4|4542.6|4526.4|4523.6|4545.4|4542.6|4526.4|4523.6|4178
1607529900000|2020-12-09 16:05:00|4525.4|4522.6|4535.7|4532.9|4538.4|4535.6|4510.4|4506.3|6941
1607530200000|2020-12-09 16:10:00|4536.1|4533.3|4546.7|4543.9|4547.7|4544.9|4536.1|4533.3|4433
1607530500000|2020-12-09 16:15:00|4546.1|4543.3|4549.7|4546.9|4560.7|4557.9|4544.5|4541.7|7204
1607530800000|2020-12-09 16:20:00|4550.2|4547.4|4553.1|4550.3|4558.7|4555.9|4548.7|4545.9|3382
1607531100000|2020-12-09 16:25:00|4553.5|4550.7|4555.1|4552.3|4557.6|4554.8|4549.1|4546.3|2939
1607531400000|2020-12-09 16:30:00|4554.7|4551.9|4551.7|4548.9|4561.4|4558.6|4549.7|4546.9|4747
1607531700000|2020-12-09 16:35:00|4551.4|4548.6|4556.4|4553.6|4559.4|4556.6|4543.4|4540.6|2790
1607532000000|2020-12-09 16:40:00|4555.7|4552.9|4557.8|4555|4559.4|4556.6|4554.4|4551.6|2032
1607532300000|2020-12-09 16:45:00|4557.9|4555.1|4556.8|4554|4558.8|4556|4553.8|4551|1183
1607532600000|2020-12-09 16:50:00|4557.3|4554.5|4561.8|4559|4562.8|4560|4552.8|4550|1951
1607532900000|2020-12-09 16:55:00|4561.1|4558.3|4596|4593.2|4596|4593.2|4560.8|4558|6259
1607533200000|2020-12-09 17:00:00|4596.4|4593.6|4605.4|4602.6|4610|4607.2|4594.8|4592|5246
1607533500000|2020-12-09 17:05:00|4605.8|4603|4612.8|4610|4620.8|4618|4604.4|4601.6|4666
1607533800000|2020-12-09 17:10:00|4612.4|4609.6|4603.1|4600.3|4613.4|4610.6|4601.4|4598.6|7277
1607534100000|2020-12-09 17:15:00|4603.4|4600.6|4604.1|4601.3|4609.8|4607|4602.4|4599.6|2818
1607534400000|2020-12-09 17:20:00|4604.4|4601.6|4598.4|4595.6|4605.1|4602.3|4597.8|4595|1900
1607534700000|2020-12-09 17:25:00|4598.1|4595.3|4596.1|4593.3|4599.4|4596.6|4594.4|4591.6|2183
1607535000000|2020-12-09 17:30:00|4596.4|4593.6|4592.4|4589.6|4598.1|4595.3|4590.1|4587.3|1783
1607535300000|2020-12-09 17:35:00|4592.1|4589.3|4590.8|4588|4596.9|4594.1|4590.8|4588|860
1607535600000|2020-12-09 17:40:00|4590.1|4587.3|4581.8|4579|4591.8|4589|4580.1|4577.3|1710
1607535900000|2020-12-09 17:45:00|4581.4|4578.6|4575.1|4572.3|4583.4|4580.6|4570.8|4568|2010
1607536200000|2020-12-09 17:50:00|4575.4|4572.6|4570.8|4568|4575.4|4572.6|4566.8|4564|2579
1607536500000|2020-12-09 17:55:00|4571.1|4568.3|4579.4|4576.6|4580.8|4578|4569.9|4567.1|1974
1607536800000|2020-12-09 18:00:00|4579.1|4576.3|4577.1|4574.3|4581.1|4578.3|4576.8|4574|1881
1607537100000|2020-12-09 18:05:00|4576.8|4574|4586.1|4583.3|4586.4|4583.6|4575.8|4573|1688
1607537400000|2020-12-09 18:10:00|4586.4|4583.6|4590.1|4587.3|4593.1|4590.3|4585.8|4583|1877
1607537700000|2020-12-09 18:15:00|4589.8|4587|4590.8|4588|4592.4|4589.6|4587.1|4584.3|1008
1607538000000|2020-12-09 18:20:00|4590.4|4587.6|4586.8|4584|4592.1|4589.3|4586.8|4584|1136
1607538300000|2020-12-09 18:25:00|4586.4|4583.6|4579.8|4577|4587.8|4585|4576.9|4574.1|1555
1607538600000|2020-12-09 18:30:00|4579.1|4576.3|4568.2|4565.4|4579.4|4576.6|4568.2|4565.4|6002
1607538900000|2020-12-09 18:35:00|4568.5|4565.7|4571.8|4569|4573.2|4570.4|4566.5|4563.7|1256
1607539200000|2020-12-09 18:40:00|4571.5|4568.7|4570.2|4567.4|4571.5|4568.7|4565.5|4562.7|977
1607539500000|2020-12-09 18:45:00|4570.5|4567.7|4568.5|4565.7|4573.5|4570.7|4567.5|4564.7|1120
1607539800000|2020-12-09 18:50:00|4568.2|4565.4|4561.5|4558.7|4569.5|4566.7|4560.5|4557.7|1189
1607540100000|2020-12-09 18:55:00|4561.7|4558.9|4561.5|4558.7|4564.5|4561.7|4559.2|4556.4|1387
1607540400000|2020-12-09 19:00:00|4561.4|4558.6|4566.5|4563.7|4570.5|4567.7|4557.5|4554.7|1656
1607540700000|2020-12-09 19:05:00|4567.2|4564.4|4569.2|4566.4|4569.5|4566.7|4561.5|4558.7|1486
1607541000000|2020-12-09 19:10:00|4569|4566.2|4563.2|4560.4|4569.5|4566.7|4563.2|4560.4|1900
1607541300000|2020-12-09 19:15:00|4563|4560.2|4562.5|4559.7|4565.4|4562.6|4551.5|4548.7|2391
1607541600000|2020-12-09 19:20:00|4563|4560.2|4562.9|4560.1|4563.3|4560.5|4555.4|4552.6|6240
1607541900000|2020-12-09 19:25:00|4562.6|4559.8|4564.9|4562.1|4574.5|4571.7|4559.5|4556.7|15991
1607542200000|2020-12-09 19:30:00|4564.5|4561.7|4557.8|4555|4567.8|4565|4557.2|4554.4|6399
1607542500000|2020-12-09 19:35:00|4557.7|4554.9|4558.5|4555.7|4559.7|4556.9|4556.8|4554|653
1607542800000|2020-12-09 19:40:00|4558.7|4555.9|4556.5|4553.7|4561.2|4558.4|4556.5|4553.7|702
1607543100000|2020-12-09 19:45:00|4556.2|4553.4|4558|4555.2|4560.5|4557.7|4555.5|4552.7|658
1607543400000|2020-12-09 19:50:00|4558.2|4555.4|4561.6|4558.8|4561.6|4558.8|4557.2|4554.4|465
1607543700000|2020-12-09 19:55:00|4561.2|4558.4|4562.6|4559.8|4562.6|4559.8|4559.2|4556.4|911
1607544000000|2020-12-09 20:00:00|4562.2|4559.4|4564.2|4561.4|4564.8|4562|4561.6|4558.8|434
1607544300000|2020-12-09 20:05:00|4563.8|4561|4570.8|4568|4571.2|4568.4|4563.8|4561|737
1607544600000|2020-12-09 20:10:00|4570.6|4567.8|4571.2|4568.4|4572.2|4569.4|4570.6|4567.8|529
1607544900000|2020-12-09 20:15:00|4570.6|4567.8|4569.2|4566.4|4571.2|4568.4|4567.6|4564.8|406
1607545200000|2020-12-09 20:20:00|4569.6|4566.8|4569.6|4566.8|4571.2|4568.4|4568.6|4565.8|211
1607545500000|2020-12-09 20:25:00|4568.8|4566|4565.6|4562.8|4569.6|4566.8|4564.2|4561.4|439
1607545800000|2020-12-09 20:30:00|4565.2|4562.4|4567.6|4564.8|4568.2|4565.4|4565.2|4562.4|374
1607546100000|2020-12-09 20:35:00|4567.2|4564.4|4567.9|4565.1|4568.6|4565.8|4566.6|4563.8|335
1607546400000|2020-12-09 20:40:00|4568.2|4565.4|4580.2|4577.4|4581.6|4578.8|4568.2|4565.4|635
1607546700000|2020-12-09 20:45:00|4579.9|4577.1|4577.2|4574.4|4580.9|4578.1|4576.2|4573.4|389
1607547000000|2020-12-09 20:50:00|4576.9|4574.1|4577.2|4574.4|4579.2|4576.4|4576.2|4573.4|323
1607547300000|2020-12-09 20:55:00|4577.6|4574.8|4575.6|4572.8|4579.6|4576.8|4574.2|4571.4|825
1607547600000|2020-12-09 21:00:00|4575.3|4572.5|4575.9|4573.1|4577.2|4574.4|4574.2|4571.4|608
1607547900000|2020-12-09 21:05:00|4575.6|4572.8|4572.9|4570.1|4576.2|4573.4|4571.6|4568.8|229
1607548200000|2020-12-09 21:10:00|4573.2|4570.4|4573.9|4571.1|4575.6|4572.8|4572.6|4569.8|133
1607548500000|2020-12-09 21:15:00|4574.2|4571.4|4576.9|4574.1|4577.9|4575.1|4573.9|4571.1|314
1607548800000|2020-12-09 21:20:00|4576.6|4573.8|4575.6|4572.8|4577.6|4574.8|4574.9|4572.1|157
1607549100000|2020-12-09 21:25:00|4575.2|4572.4|4575.2|4572.4|4576.2|4573.4|4574.9|4572.1|92
1607549400000|2020-12-09 21:30:00|4574.9|4572.1|4577.2|4574.4|4577.9|4575.1|4574.9|4572.1|148
1607549700000|2020-12-09 21:35:00|4576.9|4574.1|4579.6|4576.8|4579.6|4576.8|4575.9|4573.1|937
1607550000000|2020-12-09 21:40:00|4580.2|4577.4|4582.6|4579.8|4582.6|4579.8|4579.2|4576.4|321
1607550300000|2020-12-09 21:45:00|4582.9|4580.1|4588.2|4585.4|4590.6|4587.8|4579.9|4577.1|476
1607550600000|2020-12-09 21:50:00|4588.6|4585.8|4586.6|4583.8|4588.9|4586.1|4586.2|4583.4|150
1607550900000|2020-12-09 21:55:00|4586.2|4583.4|4585.1|4582.3|4587.2|4584.4|4583.6|4580.8|319
1607554800000|2020-12-09 23:00:00|4582.6|4579.8|4579.6|4576.8|4583.3|4580.5|4577.3|4574.5|358
1607555100000|2020-12-09 23:05:00|4579.5|4576.7|4581.9|4579.1|4582.3|4579.5|4577.3|4574.5|146
1607555400000|2020-12-09 23:10:00|4581.8|4579|4583.3|4580.5|4584.3|4581.5|4580.3|4577.5|153
1607555700000|2020-12-09 23:15:00|4583.6|4580.8|4583.9|4581.1|4584.3|4581.5|4583.3|4580.5|66
1607556000000|2020-12-09 23:20:00|4584.3|4581.5|4586.3|4583.5|4587.3|4584.5|4584.3|4581.5|79
1607556300000|2020-12-09 23:25:00|4585.9|4583.1|4583.3|4580.5|4585.9|4583.1|4583.3|4580.5|70
1607556600000|2020-12-09 23:30:00|4584|4581.2|4580.3|4577.5|4584.7|4581.9|4580.3|4577.5|73
1607556900000|2020-12-09 23:35:00|4581.3|4578.5|4587.3|4584.5|4587.7|4584.9|4580.3|4577.5|118
1607557200000|2020-12-09 23:40:00|4587.7|4584.9|4588.3|4585.5|4590.3|4587.5|4587.3|4584.5|171
1607557500000|2020-12-09 23:45:00|4588|4585.2|4583.3|4580.5|4588|4585.2|4583.3|4580.5|91
1607557800000|2020-12-09 23:50:00|4583.6|4580.8|4583.3|4580.5|4585.3|4582.5|4582.7|4579.9|68
1607558100000|2020-12-09 23:55:00|4583.7|4580.9|4583.3|4580.5|4584.3|4581.5|4582.9|4580.1|31
1607558400000|2020-12-10 00:00:00|4583.7|4580.9|4581.3|4578.5|4586.3|4583.5|4580.7|4577.9|218
1607558700000|2020-12-10 00:05:00|4580.9|4578.1|4578.7|4575.9|4581.3|4578.5|4577.9|4575.1|147
1607559000000|2020-12-10 00:10:00|4578.3|4575.5|4582.3|4579.5|4582.3|4579.5|4578.3|4575.5|102
1607559300000|2020-12-10 00:15:00|4581.8|4579|4581.9|4579.1|4582.9|4580.1|4579.9|4577.1|96
1607559600000|2020-12-10 00:20:00|4581.3|4578.5|4580.3|4577.5|4581.9|4579.1|4579.8|4577|55
1607559900000|2020-12-10 00:25:00|4580|4577.2|4582.3|4579.5|4583|4580.2|4579.3|4576.5|71
1607560200000|2020-12-10 00:30:00|4582|4579.2|4584.3|4581.5|4584.3|4581.5|4581.3|4578.5|64
1607560500000|2020-12-10 00:35:00|4583.7|4580.9|4582.3|4579.5|4583.7|4580.9|4580.3|4577.5|54
1607560800000|2020-12-10 00:40:00|4582|4579.2|4583.3|4580.5|4583.3|4580.5|4581.3|4578.5|40
1607561100000|2020-12-10 00:45:00|4583.7|4580.9|4583.7|4580.9|4585|4582.2|4582.7|4579.9|70
1607561400000|2020-12-10 00:50:00|4583|4580.2|4582.7|4579.9|4583.7|4580.9|4582.3|4579.5|18
1607561700000|2020-12-10 00:55:00|4582.3|4579.5|4584.3|4581.5|4584.7|4581.9|4582.3|4579.5|29
1607562000000|2020-12-10 01:00:00|4585.3|4582.5|4592.3|4589.5|4602.3|4599.5|4583.7|4580.9|1101
1607562300000|2020-12-10 01:05:00|4592|4589.2|4589.3|4586.5|4594.3|4591.5|4588.7|4585.9|290
1607562600000|2020-12-10 01:10:00|4589.2|4586.4|4585.3|4582.5|4590.3|4587.5|4583.8|4581|411
1607562900000|2020-12-10 01:15:00|4584.3|4581.5|4584|4581.2|4585|4582.2|4579.3|4576.5|393
1607563200000|2020-12-10 01:20:00|4583.8|4581|4588.3|4585.5|4588.3|4585.5|4583.5|4580.7|163
1607563500000|2020-12-10 01:25:00|4588.8|4586|4594.3|4591.5|4595.3|4592.5|4588.8|4586|315
1607563800000|2020-12-10 01:30:00|4594.7|4591.9|4597.3|4594.5|4598|4595.2|4590.3|4587.5|276
1607564100000|2020-12-10 01:35:00|4597.5|4594.7|4593|4590.2|4599.3|4596.5|4592.3|4589.5|312
1607564400000|2020-12-10 01:40:00|4592.5|4589.7|4589|4586.2|4593|4590.2|4587.3|4584.5|204
1607564700000|2020-12-10 01:45:00|4588.5|4585.7|4583.4|4580.6|4591.3|4588.5|4583.4|4580.6|282
1607565000000|2020-12-10 01:50:00|4584|4581.2|4586|4583.2|4588.4|4585.6|4583.4|4580.6|182
1607565300000|2020-12-10 01:55:00|4584.4|4581.6|4588.4|4585.6|4590.9|4588.1|4583.4|4580.6|211
1607565600000|2020-12-10 02:00:00|4589|4586.2|4593.4|4590.6|4593.4|4590.6|4587.4|4584.6|327
1607565900000|2020-12-10 02:05:00|4593.6|4590.8|4593.9|4591.1|4595.4|4592.6|4591.4|4588.6|226
1607566200000|2020-12-10 02:10:00|4593.7|4590.9|4593.4|4590.6|4596.4|4593.6|4591.7|4588.9|223
1607566500000|2020-12-10 02:15:00|4593.7|4590.9|4593.4|4590.6|4594.4|4591.6|4591.7|4588.9|76
1607566800000|2020-12-10 02:20:00|4593.2|4590.4|4593.4|4590.6|4594.4|4591.6|4591.7|4588.9|69
1607567100000|2020-12-10 02:25:00|4593.5|4590.7|4595.4|4592.6|4595.4|4592.6|4592.7|4589.9|77
1607567400000|2020-12-10 02:30:00|4595.9|4593.1|4597.4|4594.6|4598.4|4595.6|4594.4|4591.6|209
1607567700000|2020-12-10 02:35:00|4598|4595.2|4597.4|4594.6|4599.9|4597.1|4595.4|4592.6|229
1607568000000|2020-12-10 02:40:00|4597.5|4594.7|4594.4|4591.6|4598|4595.2|4594.4|4591.6|100
1607568300000|2020-12-10 02:45:00|4594.6|4591.8|4596.4|4593.6|4597.4|4594.6|4594.4|4591.6|67
1607568600000|2020-12-10 02:50:00|4596.7|4593.9|4595.4|4592.6|4597.4|4594.6|4595|4592.2|58
1607568900000|2020-12-10 02:55:00|4595.7|4592.9|4594.4|4591.6|4595.7|4592.9|4592.7|4589.9|141
1607569200000|2020-12-10 03:00:00|4594.9|4592.1|4594.9|4592.1|4596.4|4593.6|4593.2|4590.4|128
1607569500000|2020-12-10 03:05:00|4595.4|4592.6|4597.4|4594.6|4599|4596.2|4595|4592.2|143
1607569800000|2020-12-10 03:10:00|4597|4594.2|4599.4|4596.6|4600|4597.2|4595.4|4592.6|178
1607570100000|2020-12-10 03:15:00|4600.4|4597.6|4591.5|4588.7|4600.9|4598.1|4590.9|4588.1|358
1607570400000|2020-12-10 03:20:00|4592|4589.2|4592.5|4589.7|4595|4592.2|4591|4588.2|180
1607570700000|2020-12-10 03:25:00|4592.4|4589.6|4590.4|4587.6|4592.4|4589.6|4588|4585.2|234
1607571000000|2020-12-10 03:30:00|4590.8|4588|4591.4|4588.6|4592|4589.2|4590.4|4587.6|90
1607571300000|2020-12-10 03:35:00|4590.4|4587.6|4594.4|4591.6|4595.4|4592.6|4590.4|4587.6|108
1607571600000|2020-12-10 03:40:00|4594.7|4591.9|4596.4|4593.6|4597.4|4594.6|4594.7|4591.9|170
1607571900000|2020-12-10 03:45:00|4596|4593.2|4592.4|4589.6|4596.4|4593.6|4591.4|4588.6|138
1607572200000|2020-12-10 03:50:00|4592.3|4589.5|4591.4|4588.6|4592.4|4589.6|4589.8|4587|113
1607572500000|2020-12-10 03:55:00|4591.8|4589|4595.4|4592.6|4596|4593.2|4591.8|4589|88
1607572800000|2020-12-10 04:00:00|4595.5|4592.7|4596.4|4593.6|4598|4595.2|4594.4|4591.6|156
1607573100000|2020-12-10 04:05:00|4596.3|4593.5|4595.4|4592.6|4596.9|4594.1|4594.4|4591.6|86
1607573400000|2020-12-10 04:10:00|4595.3|4592.5|4595.4|4592.6|4596.4|4593.6|4595.3|4592.5|52
1607573700000|2020-12-10 04:15:00|4596.4|4593.6|4596.4|4593.6|4596.4|4593.6|4594.9|4592.1|70
1607574000000|2020-12-10 04:20:00|4596.1|4593.3|4596.1|4593.3|4596.4|4593.6|4595.4|4592.6|22
1607574300000|2020-12-10 04:25:00|4595.9|4593.1|4593.4|4590.6|4595.9|4593.1|4592.4|4589.6|76
1607574600000|2020-12-10 04:30:00|4593.1|4590.3|4593.4|4590.6|4596.1|4593.3|4592.8|4590|146
1607574900000|2020-12-10 04:35:00|4593.1|4590.3|4594.1|4591.3|4594.4|4591.6|4592.1|4589.3|36
1607575200000|2020-12-10 04:40:00|4593.9|4591.1|4594.1|4591.3|4594.1|4591.3|4592.4|4589.6|68
1607575500000|2020-12-10 04:45:00|4593.8|4591|4592.8|4590|4594.1|4591.3|4592.4|4589.6|22
1607575800000|2020-12-10 04:50:00|4593.1|4590.3|4592.8|4590|4593.8|4591|4592.8|4590|35
1607576100000|2020-12-10 04:55:00|4592.9|4590.1|4593.4|4590.6|4593.6|4590.8|4592.4|4589.6|49
1607576400000|2020-12-10 05:00:00|4593.1|4590.3|4591.1|4588.3|4593.1|4590.3|4590.4|4587.6|100
1607576700000|2020-12-10 05:05:00|4590.4|4587.6|4590.4|4587.6|4593.1|4590.3|4590.1|4587.3|156
1607577000000|2020-12-10 05:10:00|4591.1|4588.3|4589.4|4586.6|4591.1|4588.3|4588.4|4585.6|121
1607577300000|2020-12-10 05:15:00|4588.9|4586.1|4589.4|4586.6|4589.4|4586.6|4586.4|4583.6|112
1607577600000|2020-12-10 05:20:00|4588.8|4586|4586.1|4583.3|4588.9|4586.1|4585.8|4583|109
1607577900000|2020-12-10 05:25:00|4585.9|4583.1|4588.4|4585.6|4588.8|4586|4585.8|4583|100
1607578200000|2020-12-10 05:30:00|4588.8|4586|4592.8|4590|4593.8|4591|4588.4|4585.6|188
1607578500000|2020-12-10 05:35:00|4592.5|4589.7|4597.5|4594.7|4598|4595.2|4590.5|4587.7|272
1607578800000|2020-12-10 05:40:00|4597.1|4594.3|4594.1|4591.3|4597.8|4595|4593.1|4590.3|183
1607579100000|2020-12-10 05:45:00|4593.6|4590.8|4590.5|4587.7|4594.1|4591.3|4590.1|4587.3|165
1607579400000|2020-12-10 05:50:00|4591|4588.2|4587.5|4584.7|4591.5|4588.7|4587.5|4584.7|133
1607579700000|2020-12-10 05:55:00|4587.1|4584.3|4583.5|4580.7|4587.5|4584.7|4582.1|4579.3|338
1607580000000|2020-12-10 06:00:00|4582.1|4579.3|4580.5|4577.7|4585.1|4582.3|4579.5|4576.7|407
1607580300000|2020-12-10 06:05:00|4580.1|4577.3|4576.5|4573.7|4580.5|4577.7|4575.8|4573|367
1607580600000|2020-12-10 06:10:00|4576.8|4574|4581.5|4578.7|4581.8|4579|4575.5|4572.7|378
1607580900000|2020-12-10 06:15:00|4581.1|4578.3|4579.5|4576.7|4581.5|4578.7|4576.5|4573.7|366
1607581200000|2020-12-10 06:20:00|4579.6|4576.8|4585.5|4582.7|4589.8|4587|4579.6|4576.8|504
1607581500000|2020-12-10 06:25:00|4585.8|4583|4585.5|4582.7|4587.1|4584.3|4584.5|4581.7|161
1607581800000|2020-12-10 06:30:00|4586.1|4583.3|4582.5|4579.7|4587.1|4584.3|4579.6|4576.8|265
1607582100000|2020-12-10 06:35:00|4582.1|4579.3|4581.5|4578.7|4588.1|4585.3|4581.5|4578.7|237
1607582400000|2020-12-10 06:40:00|4582.1|4579.3|4583.5|4580.7|4584.5|4581.7|4577.8|4575|352
1607582700000|2020-12-10 06:45:00|4584.1|4581.3|4582.1|4579.3|4588.5|4585.7|4582.1|4579.3|402
1607583000000|2020-12-10 06:50:00|4582|4579.2|4578.1|4575.3|4583.1|4580.3|4577.5|4574.7|211
1607583300000|2020-12-10 06:55:00|4578.5|4575.7|4573.5|4570.7|4580.1|4577.3|4571.9|4569.1|623
1607583600000|2020-12-10 07:00:00|4573.2|4570.4|4577.5|4574.7|4578.9|4576.1|4570.5|4567.7|562
1607583900000|2020-12-10 07:05:00|4578.1|4575.3|4581.5|4578.7|4581.5|4578.7|4577.5|4574.7|289
1607584200000|2020-12-10 07:10:00|4580.9|4578.1|4578.5|4575.7|4585.5|4582.7|4578.5|4575.7|307
1607584500000|2020-12-10 07:15:00|4578|4575.2|4579.5|4576.7|4581.5|4578.7|4575.5|4572.7|338
1607584800000|2020-12-10 07:20:00|4579.1|4576.3|4576.5|4573.7|4580.5|4577.7|4574.9|4572.1|847
1607585100000|2020-12-10 07:25:00|4576.6|4573.8|4571.5|4568.7|4580.9|4578.1|4571.5|4568.7|285
1607585400000|2020-12-10 07:30:00|4571.9|4569.1|4576.5|4573.7|4576.5|4573.7|4571.5|4568.7|311
1607585700000|2020-12-10 07:35:00|4576.1|4573.3|4573.1|4570.3|4578.5|4575.7|4571.5|4568.7|306
1607586000000|2020-12-10 07:40:00|4573|4570.2|4573.1|4570.3|4576.1|4573.3|4571.5|4568.7|271
1607586300000|2020-12-10 07:45:00|4573.5|4570.7|4575.5|4572.7|4576.5|4573.7|4570.9|4568.1|258
1607586600000|2020-12-10 07:50:00|4575.9|4573.1|4578.9|4576.1|4579|4576.2|4575.4|4572.6|183
1607586900000|2020-12-10 07:55:00|4578.5|4575.7|4582.5|4579.7|4582.5|4579.7|4568.1|4565.3|809
1607587200000|2020-12-10 08:00:00|4582.2|4579.4|4589.5|4586.7|4591.5|4588.7|4580.5|4577.7|934
1607587500000|2020-12-10 08:05:00|4589.1|4586.3|4588.5|4585.7|4592.1|4589.3|4586.5|4583.7|492
1607587800000|2020-12-10 08:10:00|4588.2|4585.4|4588.5|4585.7|4593.5|4590.7|4587.5|4584.7|531
1607588100000|2020-12-10 08:15:00|4588.9|4586.1|4583.5|4580.7|4589.9|4587.1|4583.2|4580.4|701
1607588400000|2020-12-10 08:20:00|4584.2|4581.4|4594.5|4591.7|4595.5|4592.7|4583.5|4580.7|823
1607588700000|2020-12-10 08:25:00|4594|4591.2|4595.5|4592.7|4596|4593.2|4591.2|4588.4|910
1607589000000|2020-12-10 08:30:00|4595.9|4593.1|4597.5|4594.7|4601.9|4599.1|4592.9|4590.1|1473
1607589300000|2020-12-10 08:35:00|4597.9|4595.1|4595.9|4593.1|4598.5|4595.7|4591.9|4589.1|639
1607589600000|2020-12-10 08:40:00|4595.5|4592.7|4593.2|4590.4|4595.9|4593.1|4588.5|4585.7|825
1607589900000|2020-12-10 08:45:00|4593.5|4590.7|4593.2|4590.4|4596.5|4593.7|4590.8|4588|3467
1607590200000|2020-12-10 08:50:00|4593.4|4590.6|4595.2|4592.4|4596.5|4593.7|4592.2|4589.4|1820
1607590500000|2020-12-10 08:55:00|4596.2|4593.4|4592.5|4589.7|4600.5|4597.7|4592.2|4589.4|609
1607590800000|2020-12-10 09:00:00|4592.7|4589.9|4596.2|4593.4|4596.5|4593.7|4584.2|4581.4|1093
1607591100000|2020-12-10 09:05:00|4596|4593.2|4600.8|4598|4606.2|4603.4|4595.5|4592.7|1322
1607591400000|2020-12-10 09:10:00|4601.2|4598.4|4600.8|4598|4604.2|4601.4|4599.8|4597|468
1607591700000|2020-12-10 09:15:00|4601.2|4598.4|4600.8|4598|4603.4|4600.6|4596.8|4594|546
1607592000000|2020-12-10 09:20:00|4601.1|4598.3|4600.8|4598|4602.2|4599.4|4598.8|4596|400
1607592300000|2020-12-10 09:25:00|4601.2|4598.4|4604.8|4602|4606.4|4603.6|4600.8|4598|578
1607592600000|2020-12-10 09:30:00|4604.6|4601.8|4609.4|4606.6|4610.4|4607.6|4602.8|4600|584
1607592900000|2020-12-10 09:35:00|4609.8|4607|4597.8|4595|4612.8|4610|4596.2|4593.4|1234
1607593200000|2020-12-10 09:40:00|4598.2|4595.4|4599.8|4597|4602.2|4599.4|4597.2|4594.4|393
1607593500000|2020-12-10 09:45:00|4599.2|4596.4|4599.6|4596.8|4600.2|4597.4|4595.2|4592.4|1319
1607593800000|2020-12-10 09:50:00|4598.6|4595.8|4599.2|4596.4|4600.2|4597.4|4597.9|4595.1|236
1607594100000|2020-12-10 09:55:00|4598.6|4595.8|4601.2|4598.4|4602.2|4599.4|4598.2|4595.4|697
1607594400000|2020-12-10 10:00:00|4600.6|4597.8|4608.2|4605.4|4609.2|4606.4|4596.2|4593.4|842
1607594700000|2020-12-10 10:05:00|4607.7|4604.9|4606.2|4603.4|4609.2|4606.4|4605.2|4602.4|324
1607595000000|2020-12-10 10:10:00|4607.2|4604.4|4607.2|4604.4|4611.2|4608.4|4606.2|4603.4|448
1607595300000|2020-12-10 10:15:00|4608.2|4605.4|4611.6|4608.8|4613.2|4610.4|4607.1|4604.3|639
1607595600000|2020-12-10 10:20:00|4611.2|4608.4|4612.2|4609.4|4614.2|4611.4|4611.2|4608.4|623
1607595900000|2020-12-10 10:25:00|4612.6|4609.8|4614.2|4611.4|4614.2|4611.4|4609.7|4606.9|453
1607596200000|2020-12-10 10:30:00|4613.7|4610.9|4608.6|4605.8|4614.2|4611.4|4608.6|4605.8|391
1607596500000|2020-12-10 10:35:00|4608.7|4605.9|4613.6|4610.8|4614.2|4611.4|4608.2|4605.4|353
1607596800000|2020-12-10 10:40:00|4613.8|4611|4609.6|4606.8|4614.6|4611.8|4607.2|4604.4|463
1607597100000|2020-12-10 10:45:00|4609.8|4607|4618.6|4615.8|4620.2|4617.4|4609.8|4607|1230
1607597400000|2020-12-10 10:50:00|4618.7|4615.9|4631.2|4628.4|4631.2|4628.4|4618.7|4615.9|1976
1607597700000|2020-12-10 10:55:00|4630.1|4627.3|4626.2|4623.4|4631.2|4628.4|4623.9|4621.1|1047
1607598000000|2020-12-10 11:00:00|4625.9|4623.1|4629.2|4626.4|4630.2|4627.4|4625.9|4623.1|570
1607598300000|2020-12-10 11:05:00|4628.9|4626.1|4640|4637.2|4644.2|4641.4|4628.9|4626.1|2486
1607598600000|2020-12-10 11:10:00|4640.5|4637.7|4637.5|4634.7|4646.5|4643.7|4635.7|4632.9|1761
1607598900000|2020-12-10 11:15:00|4637.2|4634.4|4633.4|4630.6|4639.5|4636.7|4633.2|4630.4|1180
1607599200000|2020-12-10 11:20:00|4633.2|4630.4|4635.9|4633.1|4636.2|4633.4|4631.2|4628.4|640
1607599500000|2020-12-10 11:25:00|4635.2|4632.4|4633.9|4631.1|4636.2|4633.4|4632.2|4629.4|392
1607599800000|2020-12-10 11:30:00|4633.7|4630.9|4627.2|4624.4|4634.9|4632.1|4626.2|4623.4|1051
1607600100000|2020-12-10 11:35:00|4627.6|4624.8|4633.2|4630.4|4634.2|4631.4|4627.6|4624.8|591
1607600400000|2020-12-10 11:40:00|4633|4630.2|4631.2|4628.4|4636.5|4633.7|4629.9|4627.1|856
1607600700000|2020-12-10 11:45:00|4631.4|4628.6|4626.2|4623.4|4632.2|4629.4|4626.2|4623.4|683
1607601000000|2020-12-10 11:50:00|4626.6|4623.8|4633.2|4630.4|4633.6|4630.8|4626.6|4623.8|351
1607601300000|2020-12-10 11:55:00|4633.6|4630.8|4633.2|4630.4|4635.2|4632.4|4632.2|4629.4|413
1607601600000|2020-12-10 12:00:00|4633.6|4630.8|4627.3|4624.5|4635|4632.2|4626.3|4623.5|479
1607601900000|2020-12-10 12:05:00|4627.6|4624.8|4628.3|4625.5|4631.6|4628.8|4626.6|4623.8|377
1607602200000|2020-12-10 12:10:00|4629.3|4626.5|4634.3|4631.5|4634.6|4631.8|4628.3|4625.5|441
1607602500000|2020-12-10 12:15:00|4634.6|4631.8|4632.6|4629.8|4635.3|4632.5|4630.3|4627.5|241
1607602800000|2020-12-10 12:20:00|4632.3|4629.5|4628.3|4625.5|4633.6|4630.8|4624|4621.2|754
1607603100000|2020-12-10 12:25:00|4628.6|4625.8|4625.6|4622.8|4629.3|4626.5|4624.6|4621.8|370
1607603400000|2020-12-10 12:30:00|4625.3|4622.5|4621.3|4618.5|4626.6|4623.8|4621.3|4618.5|623
1607603700000|2020-12-10 12:35:00|4620.6|4617.8|4623.3|4620.5|4623.3|4620.5|4620.6|4617.8|434
1607604000000|2020-12-10 12:40:00|4623.6|4620.8|4618.6|4615.8|4623.6|4620.8|4617.3|4614.5|462
1607604300000|2020-12-10 12:45:00|4618.8|4616|4622.3|4619.5|4624.3|4621.5|4617.8|4615|1833
1607604600000|2020-12-10 12:50:00|4622.6|4619.8|4626.3|4623.5|4626.3|4623.5|4621.6|4618.8|533
1607604900000|2020-12-10 12:55:00|4626.1|4623.3|4622.3|4619.5|4628.3|4625.5|4621.3|4618.5|522
1607605200000|2020-12-10 13:00:00|4622.6|4619.8|4632.3|4629.5|4632.3|4629.5|4619.6|4616.8|1240
1607605500000|2020-12-10 13:05:00|4633.3|4630.5|4633.9|4631.1|4637.5|4634.7|4632.9|4630.1|2410
1607605800000|2020-12-10 13:10:00|4633.8|4631|4635.3|4632.5|4635.3|4632.5|4630.9|4628.1|582
1607606100000|2020-12-10 13:15:00|4635.4|4632.6|4636.3|4633.5|4637.5|4634.7|4632.3|4629.5|1299
1607606400000|2020-12-10 13:20:00|4636.4|4633.6|4633.9|4631.1|4637.5|4634.7|4632.3|4629.5|549
1607606700000|2020-12-10 13:25:00|4634.3|4631.5|4637.4|4634.6|4637.4|4634.6|4633.9|4631.1|415
1607607000000|2020-12-10 13:30:00|4637.5|4634.7|4637.5|4634.7|4642.5|4639.7|4635.5|4632.7|1716
1607607300000|2020-12-10 13:35:00|4637.4|4634.6|4637.9|4635.1|4640.9|4638.1|4635.3|4632.5|1794
1607607600000|2020-12-10 13:40:00|4637.5|4634.7|4640.3|4637.5|4641.5|4638.7|4636.3|4633.5|1196
1607607900000|2020-12-10 13:45:00|4639.6|4636.8|4633.9|4631.1|4639.9|4637.1|4629.3|4626.5|1325
1607608200000|2020-12-10 13:50:00|4633.7|4630.9|4628.3|4625.5|4636.3|4633.5|4628.3|4625.5|1149
1607608500000|2020-12-10 13:55:00|4628.4|4625.6|4619.9|4617.1|4629.3|4626.5|4611.6|4608.8|2984
1607608800000|2020-12-10 14:00:00|4620.6|4617.8|4632.9|4630.1|4635.8|4633|4618.6|4615.8|2921
1607609100000|2020-12-10 14:05:00|4633.3|4630.5|4665.3|4662.5|4666.6|4663.8|4631.3|4628.5|8752
1607609400000|2020-12-10 14:10:00|4665.6|4662.8|4653.6|4650.8|4670.9|4668.1|4651.6|4648.8|4519
1607609700000|2020-12-10 14:15:00|4653.9|4651.1|4653.9|4651.1|4660.6|4657.8|4650.9|4648.1|2477
1607610000000|2020-12-10 14:20:00|4654.3|4651.5|4658.6|4655.8|4660.6|4657.8|4651.9|4649.1|2424
1607610300000|2020-12-10 14:25:00|4659.3|4656.5|4657.9|4655.1|4661.6|4658.8|4657.3|4654.5|1481
1607610600000|2020-12-10 14:30:00|4657.6|4654.8|4660.9|4658.1|4669.3|4666.5|4655.9|4653.1|3197
1607610900000|2020-12-10 14:35:00|4661.1|4658.3|4684.6|4681.8|4688.7|4685.9|4657.9|4655.1|10827
1607611200000|2020-12-10 14:40:00|4684.2|4681.4|4674.2|4671.4|4691.2|4688.4|4673.2|4670.4|5556
1607611500000|2020-12-10 14:45:00|4674.6|4671.8|4681.8|4679|4686.8|4684|4674.6|4671.8|2940
1607611800000|2020-12-10 14:50:00|4682.2|4679.4|4686.8|4684|4689.8|4687|4682.2|4679.4|3394
1607612100000|2020-12-10 14:55:00|4687.2|4684.4|4704.7|4701.9|4708.6|4705.8|4687.2|4684.4|5919
1607612400000|2020-12-10 15:00:00|4704.8|4702|4717.7|4714.9|4719.8|4717|4704.8|4702|6341
1607612700000|2020-12-10 15:05:00|4718.2|4715.4|4735.8|4733|4736.8|4734|4716.6|4713.8|6047
1607613000000|2020-12-10 15:10:00|4736.1|4733.3|4735.2|4732.4|4738.5|4735.7|4724.2|4721.4|5405
1607613300000|2020-12-10 15:15:00|4734.8|4732|4736.2|4733.4|4739.8|4737|4728.6|4725.8|3460
1607613600000|2020-12-10 15:20:00|4735.2|4732.4|4736.8|4734|4745.8|4743|4734.2|4731.4|2704
1607613900000|2020-12-10 15:25:00|4737.2|4734.4|4738.8|4736|4741.8|4739|4730.8|4728|2659
1607614200000|2020-12-10 15:30:00|4739|4736.2|4741.7|4738.9|4746.8|4744|4738.8|4736|2967
1607614500000|2020-12-10 15:35:00|4741.8|4739|4755.2|4752.4|4757.9|4755.1|4741.8|4739|7515
1607614800000|2020-12-10 15:40:00|4755.9|4753.1|4766.5|4763.7|4776.1|4773.3|4755.5|4752.7|9703
1607615100000|2020-12-10 15:45:00|4766.1|4763.3|4756.9|4754.1|4776.1|4773.3|4756.1|4753.3|4712
1607615400000|2020-12-10 15:50:00|4757|4754.2|4772.1|4769.3|4773.1|4770.3|4757|4754.2|3029
1607615700000|2020-12-10 15:55:00|4772.4|4769.6|4780.1|4777.3|4784.1|4781.3|4772.1|4769.3|2970
1607616000000|2020-12-10 16:00:00|4779.7|4776.9|4783.1|4780.3|4786.1|4783.3|4773.5|4770.7|2782
1607616300000|2020-12-10 16:05:00|4784.1|4781.3|4763.5|4760.7|4785.9|4783.1|4762.5|4759.7|5043
1607616600000|2020-12-10 16:10:00|4763.9|4761.1|4760.9|4758.1|4768.1|4765.3|4754.1|4751.3|7132
1607616900000|2020-12-10 16:15:00|4760.6|4757.8|4765.9|4763.1|4768.9|4766.1|4759.6|4756.8|5145
1607617200000|2020-12-10 16:20:00|4766.2|4763.4|4759.9|4757.1|4771.9|4769.1|4756.1|4753.3|2781
1607617500000|2020-12-10 16:25:00|4760.1|4757.3|4765.5|4762.7|4769.1|4766.3|4758.9|4756.1|2907
1607617800000|2020-12-10 16:30:00|4765.1|4762.3|4769.5|4766.7|4770.9|4768.1|4761.5|4758.7|2986
1607618100000|2020-12-10 16:35:00|4769.1|4766.3|4762.2|4759.4|4770.1|4767.3|4754.9|4752.1|3003
1607618400000|2020-12-10 16:40:00|4762.6|4759.8|4753.6|4750.8|4763.2|4760.4|4749.6|4746.8|2701
1607618700000|2020-12-10 16:45:00|4753.3|4750.5|4751.3|4748.5|4758.3|4755.5|4749.6|4746.8|2162
1607619000000|2020-12-10 16:50:00|4750.6|4747.8|4737.6|4734.8|4750.6|4747.8|4736.9|4734.1|4040
1607619300000|2020-12-10 16:55:00|4738.3|4735.5|4744.6|4741.8|4744.6|4741.8|4735.3|4732.5|2877
1607619600000|2020-12-10 17:00:00|4744.3|4741.5|4739.6|4736.8|4749.6|4746.8|4736.6|4733.8|2325
1607619900000|2020-12-10 17:05:00|4739.9|4737.1|4741.6|4738.8|4742.9|4740.1|4738.6|4735.8|2258
1607620200000|2020-12-10 17:10:00|4741.9|4739.1|4738.6|4735.8|4742.9|4740.1|4733.6|4730.8|1584
1607620500000|2020-12-10 17:15:00|4737.9|4735.1|4740.6|4737.8|4742.6|4739.8|4734.3|4731.5|1601
1607620800000|2020-12-10 17:20:00|4740.3|4737.5|4733.6|4730.8|4740.8|4738|4730.8|4728|1564
1607621100000|2020-12-10 17:25:00|4733.8|4731|4730.9|4728.1|4733.9|4731.1|4729.6|4726.8|1765
1607621400000|2020-12-10 17:30:00|4731.3|4728.5|4740.3|4737.5|4741.6|4738.8|4731.3|4728.5|1531
1607621700000|2020-12-10 17:35:00|4739.9|4737.1|4731.3|4728.5|4741.6|4738.8|4727.9|4725.1|1619
1607622000000|2020-12-10 17:40:00|4731.6|4728.8|4729.6|4726.8|4735.3|4732.5|4727.6|4724.8|1529
1607622300000|2020-12-10 17:45:00|4730.3|4727.5|4725.7|4722.9|4732.6|4729.8|4723.9|4721.1|1263
1607622600000|2020-12-10 17:50:00|4725.9|4723.1|4731.7|4728.9|4734.7|4731.9|4724.9|4722.1|1411
1607622900000|2020-12-10 17:55:00|4731.3|4728.5|4732.7|4729.9|4735.8|4733|4730.7|4727.9|1240
1607623200000|2020-12-10 18:00:00|4732.9|4730.1|4723.7|4720.9|4733.3|4730.5|4721.3|4718.5|4669
1607623500000|2020-12-10 18:05:00|4723.9|4721.1|4728|4725.2|4729.7|4726.9|4722.7|4719.9|1117
1607623800000|2020-12-10 18:10:00|4727.7|4724.9|4725.7|4722.9|4728.2|4725.4|4720.3|4717.5|1657
1607624100000|2020-12-10 18:15:00|4725.3|4722.5|4725.4|4722.6|4730.8|4728|4722.7|4719.9|3401
1607624400000|2020-12-10 18:20:00|4725|4722.2|4716.7|4713.9|4725.4|4722.6|4708.8|4706|3041
1607624700000|2020-12-10 18:25:00|4716.4|4713.6|4710.4|4707.6|4719|4716.2|4706.7|4703.9|2319
1607625000000|2020-12-10 18:30:00|4709.9|4707.1|4714.7|4711.9|4717.5|4714.7|4708.7|4705.9|2271
1607625300000|2020-12-10 18:35:00|4714.4|4711.6|4719.4|4716.6|4721|4718.2|4712.4|4709.6|1430
1607625600000|2020-12-10 18:40:00|4719|4716.2|4715|4712.2|4720|4717.2|4713.4|4710.6|1468
1607625900000|2020-12-10 18:45:00|4715.4|4712.6|4724.4|4721.6|4724.4|4721.6|4714|4711.2|1660
1607626200000|2020-12-10 18:50:00|4724.1|4721.3|4726.4|4723.6|4729.7|4726.9|4722.4|4719.6|2158
1607626500000|2020-12-10 18:55:00|4726.3|4723.5|4724.7|4721.9|4726.3|4723.5|4719.4|4716.6|1373
1607626800000|2020-12-10 19:00:00|4724.4|4721.6|4706.4|4703.6|4724.4|4721.6|4705.7|4702.9|3124
1607627100000|2020-12-10 19:05:00|4706.7|4703.9|4700.1|4697.3|4708.7|4705.9|4699.4|4696.6|2717
1607627400000|2020-12-10 19:10:00|4700.4|4697.6|4693.1|4690.3|4701.1|4698.3|4690.1|4687.3|4154
1607627700000|2020-12-10 19:15:00|4693.4|4690.6|4694.7|4691.9|4696.1|4693.3|4686.1|4683.3|3798
1607628000000|2020-12-10 19:20:00|4694.6|4691.8|4693.7|4690.9|4697.1|4694.3|4687.4|4684.6|5090
1607628300000|2020-12-10 19:25:00|4693.4|4690.6|4692.7|4689.9|4698.7|4695.9|4684.4|4681.6|13718
1607628600000|2020-12-10 19:30:00|4692.4|4689.6|4698.7|4695.9|4700.7|4697.9|4687.7|4684.9|5759
1607628900000|2020-12-10 19:35:00|4699.2|4696.4|4708.7|4705.9|4708.7|4705.9|4699.2|4696.4|2133
1607629200000|2020-12-10 19:40:00|4708.3|4705.5|4705.7|4702.9|4708.3|4705.5|4704.7|4701.9|875
1607629500000|2020-12-10 19:45:00|4706.3|4703.5|4706.3|4703.5|4708.3|4705.5|4704.9|4702.1|842
1607629800000|2020-12-10 19:50:00|4706.7|4703.9|4708.3|4705.5|4710.1|4707.3|4703.3|4700.5|1348
1607630100000|2020-12-10 19:55:00|4707.3|4704.5|4703.7|4700.9|4709.7|4706.9|4702.7|4699.9|649
1607630400000|2020-12-10 20:00:00|4704.5|4701.7|4706.7|4703.9|4707.7|4704.9|4704.5|4701.7|403
1607630700000|2020-12-10 20:05:00|4706.3|4703.5|4702.7|4699.9|4707|4704.2|4702.7|4699.9|525
1607631000000|2020-12-10 20:10:00|4702.3|4699.5|4706.7|4703.9|4706.7|4703.9|4700.7|4697.9|543
1607631300000|2020-12-10 20:15:00|4706.3|4703.5|4705.8|4703|4706.7|4703.9|4703|4700.2|257
1607631600000|2020-12-10 20:20:00|4705.7|4702.9|4705.7|4702.9|4705.8|4703|4703.3|4700.5|451
1607631900000|2020-12-10 20:25:00|4705.3|4702.5|4705|4702.2|4706|4703.2|4703.8|4701|272
1607632200000|2020-12-10 20:30:00|4705.3|4702.5|4703.7|4700.9|4705.7|4702.9|4703.3|4700.5|352
1607632500000|2020-12-10 20:35:00|4703.3|4700.5|4702.3|4699.5|4703.3|4700.5|4698|4695.2|446
1607632800000|2020-12-10 20:40:00|4702|4699.2|4701.3|4698.5|4703.7|4700.9|4700|4697.2|173
1607633100000|2020-12-10 20:45:00|4701|4698.2|4697.3|4694.5|4702.7|4699.9|4696.7|4693.9|665
1607633400000|2020-12-10 20:50:00|4697.7|4694.9|4702.3|4699.5|4703.7|4700.9|4697.7|4694.9|808
1607633700000|2020-12-10 20:55:00|4703.1|4700.3|4702.7|4699.9|4703.7|4700.9|4701|4698.2|396
1607634000000|2020-12-10 21:00:00|4703.1|4700.3|4702.7|4699.9|4703.4|4700.6|4700.7|4697.9|409
1607634300000|2020-12-10 21:05:00|4702.9|4700.1|4702.7|4699.9|4704.7|4701.9|4701.7|4698.9|170
1607634600000|2020-12-10 21:10:00|4702.9|4700.1|4702.7|4699.9|4704.7|4701.9|4702|4699.2|159
1607634900000|2020-12-10 21:15:00|4703.1|4700.3|4704.7|4701.9|4705.4|4702.6|4701.7|4698.9|203
1607635200000|2020-12-10 21:20:00|4705|4702.2|4702.4|4699.6|4705|4702.2|4702|4699.2|669
1607635500000|2020-12-10 21:25:00|4702|4699.2|4699|4696.2|4702.4|4699.6|4696|4693.2|699
1607635800000|2020-12-10 21:30:00|4699.4|4696.6|4701|4698.2|4701|4698.2|4699|4696.2|254
1607636100000|2020-12-10 21:35:00|4700.9|4698.1|4704|4701.2|4705|4702.2|4700|4697.2|333
1607636400000|2020-12-10 21:40:00|4703.7|4700.9|4705.5|4702.7|4706|4703.2|4703.7|4700.9|569
1607636700000|2020-12-10 21:45:00|4706|4703.2|4704.7|4701.9|4706.4|4703.6|4702.4|4699.6|373
1607637000000|2020-12-10 21:50:00|4703.7|4700.9|4709.8|4707|4709.8|4707|4703.7|4700.9|382
1607637300000|2020-12-10 21:55:00|4708.8|4706|4711.4|4708.6|4712|4709.2|4707.4|4704.6|892
1607641200000|2020-12-10 23:00:00|4712.9|4710.1|4714.3|4711.5|4717.9|4715.1|4710.4|4707.6|544
1607641500000|2020-12-10 23:05:00|4714.4|4711.6|4717|4714.2|4718.4|4715.6|4713.4|4710.6|145
1607641800000|2020-12-10 23:10:00|4717.4|4714.6|4716.4|4713.6|4718.4|4715.6|4715.4|4712.6|96
1607642100000|2020-12-10 23:15:00|4716.5|4713.7|4719.4|4716.6|4719.8|4717|4716.4|4713.6|139
1607642400000|2020-12-10 23:20:00|4719.8|4717|4719.4|4716.6|4719.8|4717|4717.4|4714.6|134
1607642700000|2020-12-10 23:25:00|4719|4716.2|4717.4|4714.6|4719|4716.2|4717.4|4714.6|55
1607643000000|2020-12-10 23:30:00|4718|4715.2|4721|4718.2|4721.4|4718.6|4717|4714.2|124
1607643300000|2020-12-10 23:35:00|4721.4|4718.6|4722.4|4719.6|4723|4720.2|4720|4717.2|215
1607643600000|2020-12-10 23:40:00|4722|4719.2|4724|4721.2|4725|4722.2|4722|4719.2|127
1607643900000|2020-12-10 23:45:00|4723.3|4720.5|4722.4|4719.6|4725.4|4722.6|4722.4|4719.6|2745
1607644200000|2020-12-10 23:50:00|4722|4719.2|4721.3|4718.5|4722.4|4719.6|4720.7|4717.9|105
1607644500000|2020-12-10 23:55:00|4721.7|4718.9|4722.7|4719.9|4722.7|4719.9|4720|4717.2|80
1607644800000|2020-12-11 00:00:00|4722.3|4719.5|4719.7|4716.9|4722.7|4719.9|4718.3|4715.5|271
1607645100000|2020-12-11 00:05:00|4720|4717.2|4718|4715.2|4720|4717.2|4718|4715.2|192
1607645400000|2020-12-11 00:10:00|4718.7|4715.9|4717.7|4714.9|4721.7|4718.9|4717.7|4714.9|122
1607645700000|2020-12-11 00:15:00|4718|4715.2|4718.7|4715.9|4719.7|4716.9|4718|4715.2|82
1607646000000|2020-12-11 00:20:00|4718.4|4715.6|4717.3|4714.5|4719.1|4716.3|4717.3|4714.5|44
1607646300000|2020-12-11 00:25:00|4717.7|4714.9|4716.1|4713.3|4719.2|4716.4|4714.7|4711.9|144
1607646600000|2020-12-11 00:30:00|4716.4|4713.6|4717.3|4714.5|4717.3|4714.5|4714.7|4711.9|177
1607646900000|2020-12-11 00:35:00|4717.7|4714.9|4718.3|4715.5|4718.3|4715.5|4717.3|4714.5|66
1607647200000|2020-12-11 00:40:00|4717.7|4714.9|4721.7|4718.9|4722.3|4719.5|4717.7|4714.9|165
1607647500000|2020-12-11 00:45:00|4721.1|4718.3|4719.7|4716.9|4721.7|4718.9|4718.1|4715.3|78
1607647800000|2020-12-11 00:50:00|4720.1|4717.3|4716.7|4713.9|4720.1|4717.3|4716.3|4713.5|61
1607648100000|2020-12-11 00:55:00|4717.1|4714.3|4718.7|4715.9|4719.1|4716.3|4716.3|4713.5|86
1607648400000|2020-12-11 01:00:00|4718.6|4715.8|4724.7|4721.9|4734.1|4731.3|4718.6|4715.8|1268
1607648700000|2020-12-11 01:05:00|4724.8|4722|4733.7|4730.9|4733.7|4730.9|4724.7|4721.9|377
1607649000000|2020-12-11 01:10:00|4733.6|4730.8|4737.7|4734.9|4738.2|4735.4|4729.6|4726.8|450
1607649300000|2020-12-11 01:15:00|4738.1|4735.3|4733.7|4730.9|4740.1|4737.3|4732.7|4729.9|451
1607649600000|2020-12-11 01:20:00|4734.1|4731.3|4740.1|4737.3|4742.1|4739.3|4733.1|4730.3|352
1607649900000|2020-12-11 01:25:00|4739.7|4736.9|4734.6|4731.8|4740.2|4737.4|4734.1|4731.3|247
1607650200000|2020-12-11 01:30:00|4734.5|4731.7|4739.7|4736.9|4741.1|4738.3|4733.1|4730.3|282
1607650500000|2020-12-11 01:35:00|4740.1|4737.3|4736.1|4733.3|4743.1|4740.3|4734.7|4731.9|271
1607650800000|2020-12-11 01:40:00|4736.7|4733.9|4736.7|4733.9|4740.7|4737.9|4736.1|4733.3|173
1607651100000|2020-12-11 01:45:00|4737.1|4734.3|4738.7|4735.9|4738.7|4735.9|4733.1|4730.3|172
1607651400000|2020-12-11 01:50:00|4739.1|4736.3|4736.2|4733.4|4742.1|4739.3|4734.7|4731.9|299
1607651700000|2020-12-11 01:55:00|4736.3|4733.5|4727.6|4724.8|4737.7|4734.9|4725.7|4722.9|447
1607652000000|2020-12-11 02:00:00|4727.7|4724.9|4719.7|4716.9|4727.7|4724.9|4708.3|4705.5|1250
1607652300000|2020-12-11 02:05:00|4719.9|4717.1|4709.7|4706.9|4720.7|4717.9|4707.7|4704.9|504
1607652600000|2020-12-11 02:10:00|4709.6|4706.8|4706.7|4703.9|4712.7|4709.9|4706.1|4703.3|329
1607652900000|2020-12-11 02:15:00|4706.6|4703.8|4711.7|4708.9|4711.7|4708.9|4705.7|4702.9|345
1607653200000|2020-12-11 02:20:00|4711.3|4708.5|4716.7|4713.9|4717.3|4714.5|4709.7|4706.9|279
1607653500000|2020-12-11 02:25:00|4717.3|4714.5|4716.7|4713.9|4717.7|4714.9|4713.7|4710.9|154
1607653800000|2020-12-11 02:30:00|4716.3|4713.5|4711.7|4708.9|4716.3|4713.5|4707.3|4704.5|420
1607654100000|2020-12-11 02:35:00|4711.1|4708.3|4709.7|4706.9|4715.3|4712.5|4709.3|4706.5|251
1607654400000|2020-12-11 02:40:00|4710.3|4707.5|4712.7|4709.9|4712.7|4709.9|4706.3|4703.5|452
1607654700000|2020-12-11 02:45:00|4712.3|4709.5|4711.8|4709|4712.7|4709.9|4707.3|4704.5|175
1607655000000|2020-12-11 02:50:00|4711.7|4708.9|4711.7|4708.9|4713.7|4710.9|4710.7|4707.9|154
1607655300000|2020-12-11 02:55:00|4711.6|4708.8|4709.7|4706.9|4712.7|4709.9|4708.7|4705.9|186
1607655600000|2020-12-11 03:00:00|4709.5|4706.7|4711.7|4708.9|4714.1|4711.3|4707.7|4704.9|248
1607655900000|2020-12-11 03:05:00|4711.6|4708.8|4706.2|4703.4|4714.1|4711.3|4705.7|4702.9|308
1607656200000|2020-12-11 03:10:00|4706.4|4703.6|4690.7|4687.9|4706.7|4703.9|4686.1|4683.3|1408
1607656500000|2020-12-11 03:15:00|4690.1|4687.3|4684.1|4681.3|4693.7|4690.9|4678.1|4675.3|1154
1607656800000|2020-12-11 03:20:00|4683.7|4680.9|4691.7|4688.9|4694.7|4691.9|4683.7|4680.9|539
1607657100000|2020-12-11 03:25:00|4692.1|4689.3|4696.2|4693.4|4697.9|4695.1|4690.1|4687.3|478
1607657400000|2020-12-11 03:30:00|4696.4|4693.6|4698.4|4695.6|4699.1|4696.3|4694.7|4691.9|886
1607657700000|2020-12-11 03:35:00|4698.2|4695.4|4699.7|4696.9|4699.7|4696.9|4697.4|4694.6|153
1607658000000|2020-12-11 03:40:00|4699.4|4696.6|4697.4|4694.6|4699.7|4696.9|4696.4|4693.6|126
1607658300000|2020-12-11 03:45:00|4697.7|4694.9|4695.1|4692.3|4698.7|4695.9|4694.7|4691.9|87
1607658600000|2020-12-11 03:50:00|4695.2|4692.4|4696.4|4693.6|4696.4|4693.6|4693.7|4690.9|97
1607658900000|2020-12-11 03:55:00|4696.8|4694|4700.8|4698|4702.4|4699.6|4695.4|4692.6|139
1607659200000|2020-12-11 04:00:00|4700.9|4698.1|4702.8|4700|4704.4|4701.6|4699.8|4697|260
1607659500000|2020-12-11 04:05:00|4702.4|4699.6|4700.8|4698|4702.8|4700|4700.4|4697.6|79
1607659800000|2020-12-11 04:10:00|4701.1|4698.3|4703.8|4701|4705.1|4702.3|4700.4|4697.6|99
1607660100000|2020-12-11 04:15:00|4704.1|4701.3|4703.8|4701|4705.3|4702.5|4703.8|4701|53
1607660400000|2020-12-11 04:20:00|4704.1|4701.3|4704.8|4702|4705.4|4702.6|4703.1|4700.3|103
1607660700000|2020-12-11 04:25:00|4704.9|4702.1|4702.8|4700|4706.1|4703.3|4702.1|4699.3|95
1607661000000|2020-12-11 04:30:00|4703.1|4700.3|4707.4|4704.6|4710.4|4707.6|4703.1|4700.3|373
1607661300000|2020-12-11 04:35:00|4706.8|4704|4705.8|4703|4707.8|4705|4705.3|4702.5|63
1607661600000|2020-12-11 04:40:00|4705.4|4702.6|4703.8|4701|4705.4|4702.6|4702.4|4699.6|99
1607661900000|2020-12-11 04:45:00|4703.4|4700.6|4704.9|4702.1|4706.2|4703.4|4701.2|4698.4|122
1607662200000|2020-12-11 04:50:00|4705|4702.2|4705.4|4702.6|4705.8|4703|4703.8|4701|53
1607662500000|2020-12-11 04:55:00|4705|4702.2|4703.8|4701|4706.4|4703.6|4703.2|4700.4|94
1607662800000|2020-12-11 05:00:00|4703.2|4700.4|4702.2|4699.4|4705.8|4703|4700.8|4698|169
1607663100000|2020-12-11 05:05:00|4702.3|4699.5|4703.2|4700.4|4703.2|4700.4|4702.2|4699.4|43
1607663400000|2020-12-11 05:10:00|4702.8|4700|4701.2|4698.4|4704.2|4701.4|4700.8|4698|54
1607663700000|2020-12-11 05:15:00|4701.4|4698.6|4703.8|4701|4703.8|4701|4701.2|4698.4|58
1607664000000|2020-12-11 05:20:00|4704.2|4701.4|4704.2|4701.4|4706.2|4703.4|4704.2|4701.4|57
1607664300000|2020-12-11 05:25:00|4705.2|4702.4|4700.8|4698|4705.2|4702.4|4698.8|4696|124
1607664600000|2020-12-11 05:30:00|4701.2|4698.4|4702.8|4700|4706.2|4703.4|4700.8|4698|250
1607664900000|2020-12-11 05:35:00|4702.7|4699.9|4703.8|4701|4707.2|4704.4|4700.8|4698|141
1607665200000|2020-12-11 05:40:00|4704.2|4701.4|4700.3|4697.5|4705.8|4703|4697.4|4694.6|353
1607665500000|2020-12-11 05:45:00|4700.4|4697.6|4700.8|4698|4702.8|4700|4698.4|4695.6|193
1607665800000|2020-12-11 05:50:00|4701.2|4698.4|4698.8|4696|4702.8|4700|4698.8|4696|90
1607666100000|2020-12-11 05:55:00|4698.4|4695.6|4697.8|4695|4698.8|4696|4696.3|4693.5|111
1607666400000|2020-12-11 06:00:00|4697.2|4694.4|4697.8|4695|4700.2|4697.4|4695.8|4693|214
1607666700000|2020-12-11 06:05:00|4697.4|4694.6|4689.8|4687|4697.4|4694.6|4689.2|4686.4|405
1607667000000|2020-12-11 06:10:00|4689.4|4686.6|4689.8|4687|4691.2|4688.4|4687.4|4684.6|516
1607667300000|2020-12-11 06:15:00|4690.2|4687.4|4696.8|4694|4696.8|4694|4689.8|4687|202
1607667600000|2020-12-11 06:20:00|4697.2|4694.4|4698.2|4695.4|4700.4|4697.6|4696.4|4693.6|300
1607667900000|2020-12-11 06:25:00|4698.4|4695.6|4705.8|4703|4706.8|4704|4696.2|4693.4|576
1607668200000|2020-12-11 06:30:00|4705.4|4702.6|4705.8|4703|4706.8|4704|4704.2|4701.4|163
1607668500000|2020-12-11 06:35:00|4706.2|4703.4|4706.2|4703.4|4706.2|4703.4|4704.2|4701.4|87
1607668800000|2020-12-11 06:40:00|4706.6|4703.8|4705.2|4702.4|4709.3|4706.5|4704.2|4701.4|394
1607669100000|2020-12-11 06:45:00|4705.3|4702.5|4716.2|4713.4|4716.8|4714|4705.3|4702.5|873
1607669400000|2020-12-11 06:50:00|4716.3|4713.5|4715.3|4712.5|4719.2|4716.4|4712.4|4709.6|575
1607669700000|2020-12-11 06:55:00|4715.2|4712.4|4719.8|4717|4720.2|4717.4|4715.2|4712.4|382
1607670000000|2020-12-11 07:00:00|4719.4|4716.6|4723.8|4721|4724.1|4721.3|4718.2|4715.4|625
1607670300000|2020-12-11 07:05:00|4723.4|4720.6|4728.4|4725.6|4731.2|4728.4|4723.4|4720.6|935
1607670600000|2020-12-11 07:10:00|4728.8|4726|4734.4|4731.6|4735.2|4732.4|4728.4|4725.6|601
1607670900000|2020-12-11 07:15:00|4734.8|4732|4732.3|4729.5|4735.8|4733|4731.8|4729|471
1607671200000|2020-12-11 07:20:00|4732.4|4729.6|4726.8|4724|4732.8|4730|4723.6|4720.8|604
1607671500000|2020-12-11 07:25:00|4726.4|4723.6|4730.8|4728|4731.4|4728.6|4725.2|4722.4|376
1607671800000|2020-12-11 07:30:00|4730.3|4727.5|4729.2|4726.4|4731.8|4729|4725.8|4723|375
1607672100000|2020-12-11 07:35:00|4728.8|4726|4730.2|4727.4|4733.2|4730.4|4727.8|4725|489
1607672400000|2020-12-11 07:40:00|4729.8|4727|4728.8|4726|4729.8|4727|4725.2|4722.4|370
1607672700000|2020-12-11 07:45:00|4728.5|4725.7|4723.8|4721|4728.5|4725.7|4721.8|4719|458
1607673000000|2020-12-11 07:50:00|4723.7|4720.9|4723.2|4720.4|4724.6|4721.8|4720.8|4718|541
1607673300000|2020-12-11 07:55:00|4723.5|4720.7|4723.8|4721|4725.8|4723|4719.8|4717|621
1607673600000|2020-12-11 08:00:00|4724.2|4721.4|4722.8|4720|4725.2|4722.4|4715.2|4712.4|934
1607673900000|2020-12-11 08:05:00|4722.2|4719.4|4731.2|4728.4|4733.2|4730.4|4722.2|4719.4|772
1607674200000|2020-12-11 08:10:00|4730.8|4728|4725.2|4722.4|4734.8|4732|4723.8|4721|1048
1607674500000|2020-12-11 08:15:00|4725.8|4723|4710.8|4708|4725.8|4723|4709.8|4707|936
1607674800000|2020-12-11 08:20:00|4711.2|4708.4|4708.2|4705.4|4716.8|4714|4707.2|4704.4|800
1607675100000|2020-12-11 08:25:00|4707.9|4705.1|4715.2|4712.4|4716.2|4713.4|4702.7|4699.9|1769
1607675400000|2020-12-11 08:30:00|4715.4|4712.6|4717.5|4714.7|4719.2|4716.4|4712.2|4709.4|1170
1607675700000|2020-12-11 08:35:00|4718.2|4715.4|4714.9|4712.1|4718.9|4716.1|4712.9|4710.1|945
1607676000000|2020-12-11 08:40:00|4714.6|4711.8|4701.5|4698.7|4715.9|4713.1|4695.2|4692.4|1546
1607676300000|2020-12-11 08:45:00|4701.9|4699.1|4702.2|4699.4|4706.9|4704.1|4695.2|4692.4|914
1607676600000|2020-12-11 08:50:00|4702.4|4699.6|4687.9|4685.1|4702.9|4700.1|4685.5|4682.7|1403
1607676900000|2020-12-11 08:55:00|4687.7|4684.9|4694.9|4692.1|4696.9|4694.1|4685.2|4682.4|1142
1607677200000|2020-12-11 09:00:00|4694.2|4691.4|4701.9|4699.1|4701.9|4699.1|4685.3|4682.5|1110
1607677500000|2020-12-11 09:05:00|4702.3|4699.5|4687.3|4684.5|4702.3|4699.5|4685.5|4682.7|845
1607677800000|2020-12-11 09:10:00|4688.3|4685.5|4684.9|4682.1|4693.3|4690.5|4684.3|4681.5|744
1607678100000|2020-12-11 09:15:00|4684.8|4682|4689.9|4687.1|4690.3|4687.5|4684.3|4681.5|693
1607678400000|2020-12-11 09:20:00|4689.3|4686.5|4680.1|4677.3|4693.3|4690.5|4680|4677.2|3161
1607678700000|2020-12-11 09:25:00|4680|4677.2|4679.3|4676.5|4685|4682.2|4679|4676.2|1085
1607679000000|2020-12-11 09:30:00|4679.6|4676.8|4673.6|4670.8|4683|4680.2|4672|4669.2|1065
1607679300000|2020-12-11 09:35:00|4673|4670.2|4680|4677.2|4684|4681.2|4672|4669.2|1061
1607679600000|2020-12-11 09:40:00|4679.7|4676.9|4681.7|4678.9|4682|4679.2|4672.7|4669.9|567
1607679900000|2020-12-11 09:45:00|4682|4679.2|4683|4680.2|4688.3|4685.5|4679|4676.2|929
1607680200000|2020-12-11 09:50:00|4683.2|4680.4|4682.3|4679.5|4685.3|4682.5|4679.7|4676.9|716
1607680500000|2020-12-11 09:55:00|4682.2|4679.4|4675.3|4672.5|4682.3|4679.5|4671.3|4668.5|835
1607680800000|2020-12-11 10:00:00|4675.7|4672.9|4683|4680.2|4683|4680.2|4673.3|4670.5|547
1607681100000|2020-12-11 10:05:00|4683.3|4680.5|4687.3|4684.5|4688.7|4685.9|4682|4679.2|626
1607681400000|2020-12-11 10:10:00|4687|4684.2|4684.3|4681.5|4687.3|4684.5|4681.7|4678.9|344
1607681700000|2020-12-11 10:15:00|4684.7|4681.9|4686.1|4683.3|4689.7|4686.9|4683.3|4680.5|500
1607682000000|2020-12-11 10:20:00|4685.7|4682.9|4688.1|4685.3|4688.1|4685.3|4681.1|4678.3|483
1607682300000|2020-12-11 10:25:00|4687.7|4684.9|4687.7|4684.9|4691.1|4688.3|4684.7|4681.9|460
1607682600000|2020-12-11 10:30:00|4688.1|4685.3|4686.1|4683.3|4692.7|4689.9|4684.1|4681.3|558
1607682900000|2020-12-11 10:35:00|4685.7|4682.9|4675.1|4672.3|4686.1|4683.3|4671.7|4668.9|786
1607683200000|2020-12-11 10:40:00|4674.1|4671.3|4679.7|4676.9|4682.1|4679.3|4671.1|4668.3|675
1607683500000|2020-12-11 10:45:00|4679.3|4676.5|4686.1|4683.3|4688.4|4683.4|4676.7|4673.9|507
1607683800000|2020-12-11 10:50:00|4685.7|4682.9|4688.1|4685.3|4691.3|4688.5|4684.1|4681.3|468
1607684100000|2020-12-11 10:55:00|4687.7|4684.9|4675.3|4672.5|4690.3|4687.5|4674.5|4671.7|2488
1607684400000|2020-12-11 11:00:00|4674.9|4672.1|4679.3|4676.5|4681.7|4678.9|4670.9|4668.1|615
1607684700000|2020-12-11 11:05:00|4678.8|4676|4674.3|4671.5|4683.3|4680.5|4667.3|4664.5|1229
1607685000000|2020-12-11 11:10:00|4673.9|4671.1|4672.3|4669.5|4675.3|4672.5|4669.3|4666.5|513
1607685300000|2020-12-11 11:15:00|4671.9|4669.1|4671.3|4668.5|4676.3|4673.5|4669.3|4666.5|358
1607685600000|2020-12-11 11:20:00|4670.9|4668.1|4671.3|4668.5|4674.9|4672.1|4666.9|4664.1|746
1607685900000|2020-12-11 11:25:00|4671.9|4669.1|4656.3|4653.5|4671.9|4669.1|4652.3|4649.5|3382
1607686200000|2020-12-11 11:30:00|4655.9|4653.1|4661.3|4658.5|4661.4|4658.6|4651.3|4648.5|1613
1607686500000|2020-12-11 11:35:00|4660.9|4658.1|4662.3|4659.5|4664.3|4661.5|4659.3|4656.5|527
1607686800000|2020-12-11 11:40:00|4661.9|4659.1|4661.8|4659|4663.9|4661.1|4661.3|4658.5|389
1607687100000|2020-12-11 11:45:00|4661.3|4658.5|4669.9|4667.1|4671.9|4669.1|4661.3|4658.5|1326
1607687400000|2020-12-11 11:50:00|4669.3|4666.5|4672.9|4670.1|4676.4|4673.6|4669.3|4666.5|992
1607687700000|2020-12-11 11:55:00|4673.3|4670.5|4677.8|4675|4678.3|4675.5|4672.9|4670.1|521
1607688000000|2020-12-11 12:00:00|4677.9|4675.1|4678.9|4676.1|4681.3|4678.5|4675.3|4672.5|867
1607688300000|2020-12-11 12:05:00|4678.3|4675.5|4684.3|4681.5|4684.3|4681.5|4677.9|4675.1|845
1607688600000|2020-12-11 12:10:00|4683.9|4681.1|4682.5|4679.7|4684.9|4682.1|4680.3|4677.5|387
1607688900000|2020-12-11 12:15:00|4682.4|4679.6|4697.3|4694.5|4698.9|4696.1|4680.5|4677.7|957
1607689200000|2020-12-11 12:20:00|4696.9|4694.1|4691.3|4688.5|4697.9|4695.1|4686.9|4684.1|1004
1607689500000|2020-12-11 12:25:00|4690.9|4688.1|4691.9|4689.1|4692.9|4690.1|4688.9|4686.1|727
1607689800000|2020-12-11 12:30:00|4692.3|4689.5|4685.1|4682.3|4692.3|4689.5|4680.6|4677.8|894
1607690100000|2020-12-11 12:35:00|4684.9|4682.1|4680.6|4677.8|4685.9|4683.1|4677.6|4674.8|525
1607690400000|2020-12-11 12:40:00|4680.9|4678.1|4681.6|4678.8|4682.3|4679.5|4678.9|4676.1|298
1607690700000|2020-12-11 12:45:00|4681.9|4679.1|4682.6|4679.8|4682.6|4679.8|4679.9|4677.1|398
1607691000000|2020-12-11 12:50:00|4683.6|4680.8|4698.6|4695.8|4704.6|4701.8|4683.6|4680.8|1994
1607691300000|2020-12-11 12:55:00|4698|4695.2|4700|4697.2|4700.3|4697.5|4693.6|4690.8|662
1607691600000|2020-12-11 13:00:00|4700.3|4697.5|4698|4695.2|4703.6|4700.8|4697.3|4694.5|918
1607691900000|2020-12-11 13:05:00|4697.7|4694.9|4691.3|4688.5|4698.6|4695.8|4688.6|4685.8|1176
1607692200000|2020-12-11 13:10:00|4691.6|4688.8|4694|4691.2|4696|4693.2|4687.6|4684.8|949
1607692500000|2020-12-11 13:15:00|4693.6|4690.8|4687.6|4684.8|4699.3|4696.5|4687|4684.2|853
1607692800000|2020-12-11 13:20:00|4688|4685.2|4680.6|4677.8|4689|4686.2|4679.4|4676.6|1269
1607693100000|2020-12-11 13:25:00|4681.4|4678.6|4686.5|4683.7|4687.6|4684.8|4680.6|4677.8|625
1607693400000|2020-12-11 13:30:00|4686.1|4683.3|4689|4686.2|4690|4687.2|4683.1|4680.3|673
1607693700000|2020-12-11 13:35:00|4689.1|4686.3|4682|4679.2|4692.6|4689.8|4681.6|4678.8|7658
1607694000000|2020-12-11 13:40:00|4681.6|4678.8|4678|4675.2|4682.6|4679.8|4676.6|4673.8|903
1607694300000|2020-12-11 13:45:00|4678.1|4675.3|4688|4685.2|4692.4|4689.6|4678.1|4675.3|1072
1607694600000|2020-12-11 13:50:00|4687.6|4684.8|4692|4689.2|4692.6|4689.8|4684.6|4681.8|687
1607694900000|2020-12-11 13:55:00|4692.6|4689.8|4689|4686.2|4698|4695.2|4689|4686.2|1424
1607695200000|2020-12-11 14:00:00|4688.4|4685.6|4685.4|4682.6|4693|4690.2|4678.4|4675.6|2052
1607695500000|2020-12-11 14:05:00|4685|4682.2|4678|4675.2|4687.6|4684.8|4675.4|4672.6|2795
1607695800000|2020-12-11 14:10:00|4678.4|4675.6|4690|4687.2|4693.4|4690.6|4677.6|4674.8|1789
1607696100000|2020-12-11 14:15:00|4690.4|4687.6|4699.4|4696.6|4700.4|4697.6|4686|4683.2|2535
1607696400000|2020-12-11 14:20:00|4699.5|4696.7|4695.4|4692.6|4701.4|4698.6|4694.4|4691.6|1850
1607696700000|2020-12-11 14:25:00|4695.6|4692.8|4694|4691.2|4696.4|4693.6|4684.4|4681.6|1861
1607697000000|2020-12-11 14:30:00|4694.4|4691.6|4684.4|4681.6|4698|4695.2|4678.6|4675.8|2277
1607697300000|2020-12-11 14:35:00|4684.2|4681.4|4686|4683.2|4688.4|4685.6|4677.4|4674.6|2427
1607697600000|2020-12-11 14:40:00|4685.8|4683|4670.6|4667.8|4686.4|4683.6|4665.6|4662.8|2577
1607697900000|2020-12-11 14:45:00|4671|4668.2|4657.8|4655|4673.6|4670.8|4650.4|4645.8|6153
1607698200000|2020-12-11 14:50:00|4658.2|4655.4|4674.2|4671.4|4674.8|4672|4654.3|4651.5|2947
1607698500000|2020-12-11 14:55:00|4673.4|4670.6|4681.8|4679|4687.2|4684.4|4668.8|4666|2287
1607698800000|2020-12-11 15:00:00|4681.4|4678.6|4685.8|4683|4692.2|4689.4|4681.4|4678.6|1845
1607699100000|2020-12-11 15:05:00|4685.4|4682.6|4697.4|4694.6|4700.8|4698|4684.2|4681.4|2243
1607699400000|2020-12-11 15:10:00|4697.3|4694.5|4703.4|4700.6|4704.8|4702|4692.2|4689.4|1802
1607699700000|2020-12-11 15:15:00|4703.8|4701|4706.3|4703.5|4709.4|4706.6|4700.4|4697.6|2179
1607700000000|2020-12-11 15:20:00|4706.4|4703.6|4702.8|4700|4706.8|4704|4700.4|4697.6|1697
1607700300000|2020-12-11 15:25:00|4703.2|4700.4|4699.4|4696.6|4711|4708.2|4699.4|4696.6|5786
1607700600000|2020-12-11 15:30:00|4699.8|4697|4704.4|4701.6|4707.4|4704.6|4697.8|4695|1606
1607700900000|2020-12-11 15:35:00|4704.3|4701.5|4701.4|4698.6|4704.8|4702|4690.4|4687.6|1993
1607701200000|2020-12-11 15:40:00|4701.3|4698.5|4696.4|4693.6|4702.4|4699.6|4695.8|4693|1886
1607701500000|2020-12-11 15:45:00|4696.3|4693.5|4687.2|4684.4|4699.4|4696.6|4685.4|4682.6|1931
1607701800000|2020-12-11 15:50:00|4686.4|4683.6|4686.2|4683.4|4696.4|4693.6|4686.2|4683.4|1125
1607702100000|2020-12-11 15:55:00|4685.4|4682.6|4686.4|4683.6|4691.2|4688.4|4682.2|4679.4|1758
1607702400000|2020-12-11 16:00:00|4686.8|4684|4687.6|4684.8|4691.6|4688.8|4685.6|4682.8|3468
1607702700000|2020-12-11 16:05:00|4687.2|4684.4|4688.2|4685.4|4697.6|4694.8|4685|4682.2|2169
1607703000000|2020-12-11 16:10:00|4688.6|4685.8|4695.6|4692.8|4696.2|4693.4|4688.2|4685.4|930
1607703300000|2020-12-11 16:15:00|4696.1|4693.3|4686.8|4684|4696.6|4693.8|4684.6|4681.8|1324
1607703600000|2020-12-11 16:20:00|4687.2|4684.4|4680.2|4677.4|4689.1|4686.3|4678|4675.2|1837
1607703900000|2020-12-11 16:25:00|4680|4677.2|4683.4|4680.6|4683.8|4681|4675|4672.2|4484
1607704200000|2020-12-11 16:30:00|4683|4680.2|4684.3|4681.5|4688.2|4685.4|4675.2|4672.4|2131
1607704500000|2020-12-11 16:35:00|4684.7|4681.9|4674.8|4672|4684.8|4682|4674.4|4671.6|1323
1607704800000|2020-12-11 16:40:00|4675.2|4672.4|4671.3|4668.5|4677.2|4674.4|4670.4|4667.6|1690
1607705100000|2020-12-11 16:45:00|4671.2|4668.4|4671.4|4668.6|4672.4|4669.6|4665.2|4662.4|1608
1607705400000|2020-12-11 16:50:00|4671.8|4669|4672.8|4670|4674.4|4671.6|4671.2|4668.4|865
1607705700000|2020-12-11 16:55:00|4672.7|4669.9|4676.8|4674|4677.2|4674.4|4670.4|4667.6|1371
1607706000000|2020-12-11 17:00:00|4676.9|4674.1|4676.2|4673.4|4681.3|4678.5|4673.4|4670.6|1208
1607706300000|2020-12-11 17:05:00|4675.8|4673|4679.8|4677|4682.2|4679.4|4674.2|4671.4|1812
1607706600000|2020-12-11 17:10:00|4680.2|4677.4|4669.4|4666.6|4681.2|4678.4|4669.4|4666.6|1422
1607706900000|2020-12-11 17:15:00|4669.2|4666.4|4673.8|4671|4677.2|4674.4|4667.8|4665|3234
1607707200000|2020-12-11 17:20:00|4673.4|4670.6|4679.8|4677|4680.8|4678|4670.4|4667.6|1376
1607707500000|2020-12-11 17:25:00|4679.7|4676.9|4682.2|4679.4|4682.4|4679.6|4675.8|4673|804
1607707800000|2020-12-11 17:30:00|4681.8|4679|4675.8|4673|4681.8|4679|4674.2|4671.4|989
1607708100000|2020-12-11 17:35:00|4675.4|4672.6|4673.2|4670.4|4675.8|4673|4670.2|4667.4|890
1607708400000|2020-12-11 17:40:00|4673.4|4670.6|4675.2|4672.4|4677.2|4674.4|4672.8|4670|861
1607708700000|2020-12-11 17:45:00|4674.8|4672|4678.2|4675.4|4678.2|4675.4|4671.2|4668.4|719
1607709000000|2020-12-11 17:50:00|4677.8|4675|4676.2|4673.4|4678.8|4676|4674.7|4671.9|1034
1607709300000|2020-12-11 17:55:00|4676.3|4673.5|4679.2|4676.4|4680.2|4677.4|4675.2|4672.4|599
1607709600000|2020-12-11 18:00:00|4678.8|4676|4675.4|4672.6|4679.2|4676.4|4674.2|4671.4|622
1607709900000|2020-12-11 18:05:00|4675.2|4672.4|4673.9|4671.1|4677.2|4674.4|4671.2|4668.4|746
1607710200000|2020-12-11 18:10:00|4674.2|4671.4|4677.9|4675.1|4678.9|4676.1|4673.2|4670.4|530
1607710500000|2020-12-11 18:15:00|4678.2|4675.4|4671.6|4668.8|4682.5|4679.7|4671.2|4668.4|4304
1607710800000|2020-12-11 18:20:00|4672|4669.2|4668.6|4665.8|4672.6|4669.8|4666.6|4663.8|1389
1607711100000|2020-12-11 18:25:00|4669|4666.2|4670|4667.2|4670|4667.2|4665.5|4662.7|824
1607711400000|2020-12-11 18:30:00|4669.5|4666.7|4665|4662.2|4671.3|4668.5|4665|4662.2|682
1607711700000|2020-12-11 18:35:00|4665.5|4662.7|4663|4660.2|4666|4663.2|4662|4659.2|752
1607712000000|2020-12-11 18:40:00|4662|4659.2|4663|4660.2|4665|4662.2|4662|4659.2|724
1607712300000|2020-12-11 18:45:00|4662.7|4659.9|4659|4656.2|4663.3|4660.5|4657.3|4654.5|953
1607712600000|2020-12-11 18:50:00|4658|4655.2|4666|4663.2|4666|4663.2|4657|4654.2|6514
1607712900000|2020-12-11 18:55:00|4665.9|4663.1|4661.4|4658.6|4666.8|4664|4659.1|4656.3|897
1607713200000|2020-12-11 19:00:00|4661.1|4658.3|4660.1|4657.3|4662.1|4659.3|4658.1|4655.3|1550
1607713500000|2020-12-11 19:05:00|4660.4|4657.6|4665.1|4662.3|4665.1|4662.3|4659.8|4657|7041
1607713800000|2020-12-11 19:10:00|4664.7|4661.9|4661.1|4658.3|4665.1|4662.3|4660.1|4657.3|3221
1607714100000|2020-12-11 19:15:00|4660.1|4657.3|4669.7|4666.9|4672.1|4669.3|4659.6|4656.8|8064
1607714400000|2020-12-11 19:20:00|4670.1|4667.3|4677.1|4674.3|4681.1|4678.3|4668.2|4665.4|3966
1607714700000|2020-12-11 19:25:00|4677.3|4674.5|4673.3|4670.5|4679.1|4676.3|4665.1|4662.3|12532
1607715000000|2020-12-11 19:30:00|4673.7|4670.9|4677.4|4674.6|4678.9|4676.1|4673.2|4670.4|3091
1607715300000|2020-12-11 19:35:00|4677.5|4674.7|4676.5|4673.7|4677.5|4674.7|4673.3|4670.5|4536
1607715600000|2020-12-11 19:40:00|4676.4|4673.6|4677.5|4674.7|4678.5|4675.7|4676.3|4673.5|1458
1607715900000|2020-12-11 19:45:00|4677.9|4675.1|4678.3|4675.5|4680.3|4677.5|4677.3|4674.5|928
1607716200000|2020-12-11 19:50:00|4677.9|4675.1|4677.3|4674.5|4679.3|4676.5|4676.3|4673.5|532
1607716500000|2020-12-11 19:55:00|4677.5|4674.7|4673.3|4670.5|4677.9|4675.1|4673.3|4670.5|522
1607716800000|2020-12-11 20:00:00|4673.5|4670.7|4670.3|4667.5|4675.9|4673.1|4670.3|4667.5|378
1607717100000|2020-12-11 20:05:00|4669.9|4667.1|4671.5|4668.7|4672.3|4669.5|4668.4|4665.6|542
1607717400000|2020-12-11 20:10:00|4671.9|4669.1|4674.9|4672.1|4675.3|4672.5|4671.3|4668.5|374
1607717700000|2020-12-11 20:15:00|4674.5|4671.7|4674.9|4672.1|4675.5|4672.7|4672.5|4669.7|314
1607718000000|2020-12-11 20:20:00|4674.5|4671.7|4673.3|4670.5|4674.9|4672.1|4671.9|4669.1|430
1607718300000|2020-12-11 20:25:00|4672.9|4670.1|4672.5|4669.7|4673.3|4670.5|4671.4|4668.6|392
1607718600000|2020-12-11 20:30:00|4672.9|4670.1|4672.9|4670.1|4675.9|4673.1|4671.5|4668.7|357
1607718900000|2020-12-11 20:35:00|4672.5|4669.7|4672.5|4669.7|4673.5|4670.7|4671.3|4668.5|291
1607719200000|2020-12-11 20:40:00|4673.3|4670.5|4670.9|4668.1|4674.3|4671.5|4669.5|4666.7|423
1607719500000|2020-12-11 20:45:00|4670.3|4667.5|4671.9|4669.1|4673.3|4670.5|4670.3|4667.5|317
1607719800000|2020-12-11 20:50:00|4671.5|4668.7|4674.9|4672.1|4675.3|4672.5|4671.5|4668.7|342
1607720100000|2020-12-11 20:55:00|4675.3|4672.5|4674.9|4672.1|4675.3|4672.5|4673.3|4670.5|933
1607720400000|2020-12-11 21:00:00|4675.3|4672.5|4674.5|4671.7|4675.3|4672.5|4672.9|4670.1|309
1607720700000|2020-12-11 21:05:00|4674.9|4672.1|4675.3|4672.5|4675.3|4672.5|4674.3|4671.5|121
1607721000000|2020-12-11 21:10:00|4671.3|4668.5|4670.5|4667.7|4672.9|4670.1|4670.3|4667.5|557
1607721300000|2020-12-11 21:15:00|4670.4|4667.6|4670.9|4668.1|4670.9|4668.1|4669.9|4667.1|50
1607721600000|2020-12-11 21:20:00|4670.5|4667.7|4672.3|4669.5|4673.4|4670.6|4670.5|4667.7|147
1607721900000|2020-12-11 21:25:00|4671.9|4669.1|4671.9|4669.1|4672.4|4669.6|4670.9|4668.1|64
1607722200000|2020-12-11 21:30:00|4672.3|4669.5|4672.5|4669.7|4674.3|4671.5|4671.9|4669.1|217
1607722500000|2020-12-11 21:35:00|4672.9|4670.1|4671.9|4669.1|4673.5|4670.7|4671.3|4668.5|121
1607722800000|2020-12-11 21:40:00|4671.5|4668.7|4672.3|4669.5|4672.9|4670.1|4671.5|4668.7|116
1607723100000|2020-12-11 21:45:00|4671.9|4669.1|4661.9|4659.1|4674.5|4671.7|4660.9|4658.1|841
1607723400000|2020-12-11 21:50:00|4662.3|4659.5|4664.9|4662.1|4668.9|4666.1|4661.9|4659.1|213
1607723700000|2020-12-11 21:55:00|4664.4|4661.6|4671.6|4661.6|4675.8|4669|4660.9|4658.1|600
1607900400000|2020-12-13 23:00:00|4684.7|4680.7|4688.1|4685.3|4690.5|4686.3|4671.6|4668.1|735
1607900700000|2020-12-13 23:05:00|4688.2|4685.4|4692.1|4689.3|4696.6|4693.8|4687.2|4684.4|422
1607901000000|2020-12-13 23:10:00|4692.5|4689.7|4692.1|4689.3|4696.5|4693.7|4691.1|4688.3|220
1607901300000|2020-12-13 23:15:00|4691.1|4688.3|4690.1|4687.3|4693.5|4690.7|4690.1|4687.3|114
1607901600000|2020-12-13 23:20:00|4690.2|4687.4|4689.1|4686.3|4693.1|4690.3|4688.1|4685.3|163
1607901900000|2020-12-13 23:25:00|4690|4687.2|4685.1|4682.3|4690.1|4687.3|4685.1|4682.3|113
1607902200000|2020-12-13 23:30:00|4686|4683.2|4684.7|4681.9|4687.1|4684.3|4682.1|4679.3|217
1607902500000|2020-12-13 23:35:00|4685.1|4682.3|4683.6|4680.8|4686.1|4683.3|4683.1|4680.3|150
1607902800000|2020-12-13 23:40:00|4683.1|4680.3|4683.2|4680.4|4684.6|4681.8|4682.1|4679.3|151
1607903100000|2020-12-13 23:45:00|4683.1|4680.3|4681.7|4678.9|4683.7|4680.9|4681.1|4678.3|93
1607903400000|2020-12-13 23:50:00|4681.2|4678.4|4683.1|4680.3|4684.1|4681.3|4681.2|4678.4|160
1607903700000|2020-12-13 23:55:00|4683.6|4680.8|4682.1|4679.3|4684.1|4681.3|4682.1|4679.3|67
1607904000000|2020-12-14 00:00:00|4682.2|4679.4|4685.1|4682.3|4686.1|4683.3|4682.1|4679.3|174
1607904300000|2020-12-14 00:05:00|4685|4682.2|4678.7|4675.9|4685|4682.2|4676.1|4673.3|245
1607904600000|2020-12-14 00:10:00|4678.8|4676|4685.2|4682.4|4686.1|4683.3|4678.7|4675.9|173
1607904900000|2020-12-14 00:15:00|4685.7|4682.9|4683.1|4680.3|4686.1|4683.3|4682.1|4679.3|73
1607905200000|2020-12-14 00:20:00|4683.7|4680.9|4684.1|4681.3|4685.6|4682.8|4683.7|4680.9|57
1607905500000|2020-12-14 00:25:00|4684.6|4681.8|4679.1|4676.3|4684.6|4681.8|4678.1|4675.3|92
1607905800000|2020-12-14 00:30:00|4678.7|4675.9|4678.1|4675.3|4680.7|4677.9|4676.6|4673.8|121
1607906100000|2020-12-14 00:35:00|4678.6|4675.8|4679.1|4676.3|4679.6|4676.8|4677.6|4674.8|80
1607906400000|2020-12-14 00:40:00|4678.6|4675.8|4678.1|4675.3|4679.3|4676.5|4677.1|4674.3|73
1607906700000|2020-12-14 00:45:00|4678|4675.2|4675.6|4672.8|4678|4675.2|4673.6|4670.8|123
1607907000000|2020-12-14 00:50:00|4675.7|4672.9|4673.6|4670.8|4675.7|4672.9|4673.6|4670.8|59
1607907300000|2020-12-14 00:55:00|4673.2|4670.4|4674.2|4671.4|4674.2|4671.4|4668.6|4665.8|226
1607907600000|2020-12-14 01:00:00|4673.2|4670.4|4673.2|4670.4|4680.6|4677.8|4671.2|4668.4|357
1607907900000|2020-12-14 01:05:00|4672.2|4669.4|4672.2|4669.4|4677.7|4674.9|4672.1|4669.3|191
1607908200000|2020-12-14 01:10:00|4673.1|4670.3|4675.2|4672.4|4675.2|4672.4|4664|4661.2|464
1607908500000|2020-12-14 01:15:00|4675.3|4672.5|4681.2|4678.4|4683.2|4680.4|4675.2|4672.4|430
1607908800000|2020-12-14 01:20:00|4681.3|4678.5|4680.2|4677.4|4685.6|4682.8|4679.2|4676.4|249
1607909100000|2020-12-14 01:25:00|4680.3|4677.5|4678.2|4675.4|4682.2|4679.4|4677.6|4674.8|114
1607909400000|2020-12-14 01:30:00|4677.2|4674.4|4676.2|4673.4|4680.2|4677.4|4674.7|4671.9|221
1607909700000|2020-12-14 01:35:00|4675.7|4672.9|4677.2|4674.4|4677.2|4674.4|4673.2|4670.4|140
1607910000000|2020-12-14 01:40:00|4677.6|4674.8|4675.2|4672.4|4677.7|4674.9|4673.1|4670.3|188
1607910300000|2020-12-14 01:45:00|4674.7|4671.9|4674.2|4671.4|4675.2|4672.4|4673.2|4670.4|197
1607910600000|2020-12-14 01:50:00|4673.7|4670.9|4672.2|4669.4|4673.7|4670.9|4671.7|4668.9|66
1607910900000|2020-12-14 01:55:00|4672.6|4669.8|4675.2|4672.4|4675.2|4672.4|4670.2|4667.4|351
1607911200000|2020-12-14 02:00:00|4675.6|4672.8|4673.2|4670.4|4675.7|4672.9|4672.6|4669.8|119
1607911500000|2020-12-14 02:05:00|4672.7|4669.9|4674.6|4671.8|4675.7|4672.9|4672.2|4669.4|129
1607911800000|2020-12-14 02:10:00|4674.7|4671.9|4673.7|4670.9|4675.7|4672.9|4672.6|4669.8|105
1607912100000|2020-12-14 02:15:00|4673.8|4671|4672.8|4670|4673.8|4671|4669.8|4667|168
1607912400000|2020-12-14 02:20:00|4672.6|4669.8|4672.8|4670|4672.8|4670|4671.8|4669|84
1607912700000|2020-12-14 02:25:00|4672.3|4669.5|4672.8|4670|4672.8|4670|4671.8|4669|73
1607913000000|2020-12-14 02:30:00|4673.2|4670.4|4678.8|4676|4680.8|4678|4672.8|4670|248
1607913300000|2020-12-14 02:35:00|4679.6|4676.8|4680.2|4677.4|4682.8|4680|4678.8|4676|188
1607913600000|2020-12-14 02:40:00|4680.8|4678|4678.8|4676|4680.8|4678|4677.8|4675|118
1607913900000|2020-12-14 02:45:00|4679.6|4676.8|4679.2|4676.4|4680.2|4677.4|4677.8|4675|124
1607914200000|2020-12-14 02:50:00|4678.8|4676|4678.8|4676|4679.8|4677|4677.8|4675|60
1607914500000|2020-12-14 02:55:00|4679.2|4676.4|4680.8|4678|4682.2|4679.4|4678.8|4676|82
1607914800000|2020-12-14 03:00:00|4680.2|4677.4|4678.8|4676|4680.8|4678|4678.2|4675.4|115
1607915100000|2020-12-14 03:05:00|4678.3|4675.5|4679.2|4676.4|4680.2|4677.4|4675.8|4673|200
1607915400000|2020-12-14 03:10:00|4679.3|4676.5|4676.8|4674|4679.3|4676.5|4676.2|4673.4|122
1607915700000|2020-12-14 03:15:00|4677.2|4674.4|4680.6|4677.8|4680.8|4678|4677.2|4674.4|260
1607916000000|2020-12-14 03:20:00|4680.2|4677.4|4682.8|4680|4683.8|4681|4679.8|4677|145
1607916300000|2020-12-14 03:25:00|4683.2|4680.4|4686.2|4683.4|4686.8|4684|4682.8|4680|321
1607916600000|2020-12-14 03:30:00|4686.3|4683.5|4687.8|4685|4687.8|4685|4685.6|4682.8|226
1607916900000|2020-12-14 03:35:00|4688.2|4685.4|4689.8|4687|4689.8|4687|4685.6|4682.8|390
1607917200000|2020-12-14 03:40:00|4690.2|4687.4|4687.8|4685|4690.6|4687.8|4687.2|4684.4|200
1607917500000|2020-12-14 03:45:00|4687.4|4684.6|4687.2|4684.4|4688.7|4685.9|4687.2|4684.4|111
1607917800000|2020-12-14 03:50:00|4687.7|4684.9|4689.7|4686.9|4689.7|4686.9|4687.7|4684.9|87
1607918100000|2020-12-14 03:55:00|4689.8|4687|4695.7|4692.9|4697.7|4694.9|4689.7|4686.9|538
1607918400000|2020-12-14 04:00:00|4695.2|4692.4|4694.7|4691.9|4695.7|4692.9|4692.2|4689.4|183
1607918700000|2020-12-14 04:05:00|4694.2|4691.4|4698.7|4695.9|4700.7|4697.9|4693.7|4690.9|369
1607919000000|2020-12-14 04:10:00|4698.2|4695.4|4700.7|4697.9|4706.8|4704|4697.8|4695|701
1607919300000|2020-12-14 04:15:00|4701.2|4698.4|4704.2|4701.4|4706.7|4703.9|4700.2|4697.4|274
1607919600000|2020-12-14 04:20:00|4703.8|4701|4706.7|4703.9|4707.4|4704.6|4703.2|4700.4|322
1607919900000|2020-12-14 04:25:00|4706.2|4703.4|4702.2|4699.4|4706.2|4703.4|4700.8|4698|178
1607920200000|2020-12-14 04:30:00|4702.3|4699.5|4701.8|4699|4703.8|4701|4700.7|4697.9|151
1607920500000|2020-12-14 04:35:00|4701.7|4698.9|4702.8|4700|4703.2|4700.4|4701.2|4698.4|98
1607920800000|2020-12-14 04:40:00|4702.7|4699.9|4708.2|4705.4|4708.2|4705.4|4702.7|4699.9|350
1607921100000|2020-12-14 04:45:00|4707.2|4704.4|4703.2|4700.4|4708.2|4705.4|4702.2|4699.4|192
1607921400000|2020-12-14 04:50:00|4702.8|4700|4704.7|4701.9|4705.7|4702.9|4702.7|4699.9|144
1607921700000|2020-12-14 04:55:00|4704.2|4701.4|4707.2|4704.4|4707.2|4704.4|4703.7|4700.9|123
1607922000000|2020-12-14 05:00:00|4706.7|4703.9|4703.7|4700.9|4707.2|4704.4|4702.7|4699.9|206
1607922300000|2020-12-14 05:05:00|4703.8|4701|4699.3|4696.5|4704.3|4701.5|4698.8|4696|237
1607922600000|2020-12-14 05:10:00|4699.7|4696.9|4699.8|4697|4700.8|4698|4697.3|4694.5|283
1607922900000|2020-12-14 05:15:00|4700.3|4697.5|4701.3|4698.5|4701.8|4699|4699.8|4697|85
1607923200000|2020-12-14 05:20:00|4700.8|4698|4700.7|4697.9|4701.8|4699|4699.8|4697|87
1607923500000|2020-12-14 05:25:00|4700.3|4697.5|4703.7|4700.9|4704.7|4701.9|4700.3|4697.5|92
1607923800000|2020-12-14 05:30:00|4704.3|4701.5|4702.3|4699.5|4704.8|4702|4701.3|4698.5|199
1607924100000|2020-12-14 05:35:00|4702.7|4699.9|4699.3|4696.5|4704.3|4701.5|4696.8|4694|284
1607924400000|2020-12-14 05:40:00|4699.7|4696.9|4703.7|4700.9|4704.7|4701.9|4699.3|4696.5|200
1607924700000|2020-12-14 05:45:00|4703.3|4700.5|4700.7|4697.9|4703.8|4701|4699.7|4696.9|256
1607925000000|2020-12-14 05:50:00|4699.7|4696.9|4699.7|4696.9|4700.7|4697.9|4698.7|4695.9|179
1607925300000|2020-12-14 05:55:00|4699.3|4696.5|4695.7|4692.9|4699.7|4696.9|4694.8|4692|258
1607925600000|2020-12-14 06:00:00|4694.7|4691.9|4700.7|4697.9|4700.7|4697.9|4692.7|4689.9|471
1607925900000|2020-12-14 06:05:00|4701.3|4698.5|4699.7|4696.9|4702.8|4700|4698.3|4695.5|270
1607926200000|2020-12-14 06:10:00|4699.6|4696.8|4700.7|4697.9|4701.7|4698.9|4694.7|4691.9|427
1607926500000|2020-12-14 06:15:00|4700.8|4698|4704.7|4701.9|4705.7|4702.9|4700.8|4698|238
1607926800000|2020-12-14 06:20:00|4704.3|4701.5|4709.7|4706.9|4710.3|4707.5|4703.7|4700.9|317
1607927100000|2020-12-14 06:25:00|4709.3|4706.5|4716.3|4713.5|4717.3|4714.5|4708.7|4705.9|832
1607927400000|2020-12-14 06:30:00|4716.7|4713.9|4721.7|4718.9|4721.7|4718.9|4716.7|4713.9|593
1607927700000|2020-12-14 06:35:00|4721.8|4719|4721.7|4718.9|4721.8|4719|4716.7|4713.9|451
1607928000000|2020-12-14 06:40:00|4721.3|4718.5|4726.7|4723.9|4727.7|4724.9|4720.3|4717.5|574
1607928300000|2020-12-14 06:45:00|4726.9|4724.1|4727.3|4724.5|4729.9|4727.1|4724.7|4721.9|400
1607928600000|2020-12-14 06:50:00|4726.9|4724.1|4719.3|4716.5|4727.9|4725.1|4718.3|4715.5|537
1607928900000|2020-12-14 06:55:00|4719.7|4716.9|4723.2|4720.4|4725.7|4722.9|4719.3|4716.5|436
1607929200000|2020-12-14 07:00:00|4723.3|4720.5|4723.3|4720.5|4727.7|4724.9|4722.3|4719.5|401
1607929500000|2020-12-14 07:05:00|4723.7|4720.9|4725.3|4722.5|4727.9|4725.1|4723.7|4720.9|342
1607929800000|2020-12-14 07:10:00|4724.9|4722.1|4726.3|4723.5|4729.3|4726.5|4724.9|4722.1|423
1607930100000|2020-12-14 07:15:00|4725.9|4723.1|4733.3|4730.5|4738.4|4735.6|4724.9|4722.1|1229
1607930400000|2020-12-14 07:20:00|4733.7|4730.9|4734.9|4732.1|4736.3|4733.5|4731.7|4728.9|679
1607930700000|2020-12-14 07:25:00|4735.3|4732.5|4734.9|4732.1|4735.3|4732.5|4732.3|4729.5|296
1607931000000|2020-12-14 07:30:00|4735.3|4732.5|4728.9|4726.1|4737.9|4735.1|4728.3|4725.5|580
1607931300000|2020-12-14 07:35:00|4728.8|4726|4731.7|4728.9|4737.7|4734.9|4728.7|4725.9|551
1607931600000|2020-12-14 07:40:00|4731.3|4728.5|4735.3|4732.5|4735.7|4732.9|4729.9|4727.1|254
1607931900000|2020-12-14 07:45:00|4734.9|4732.1|4735.8|4733|4737.8|4735|4734.3|4731.5|284
1607932200000|2020-12-14 07:50:00|4736.3|4733.5|4728.8|4726|4736.8|4734|4727.3|4724.5|373
1607932500000|2020-12-14 07:55:00|4728.9|4726.1|4730.3|4727.5|4732.3|4729.5|4727.8|4725|361
1607932800000|2020-12-14 08:00:00|4730.8|4728|4744.8|4742|4746.3|4743.5|4728.9|4726.1|1413
1607933100000|2020-12-14 08:05:00|4744.9|4742.1|4746.3|4743.5|4752.8|4750|4741.9|4739.1|1366
1607933400000|2020-12-14 08:10:00|4745.9|4743.1|4745.3|4742.5|4751.3|4748.5|4744.9|4742.1|1011
1607933700000|2020-12-14 08:15:00|4744.9|4742.1|4739.8|4737|4745.8|4743|4736.3|4733.5|736
1607934000000|2020-12-14 08:20:00|4739.3|4736.5|4735.3|4732.5|4740.8|4738|4731.3|4728.5|722
1607934300000|2020-12-14 08:25:00|4736.8|4734|4736.8|4734|4738.8|4736|4731.3|4728.5|974
1607934600000|2020-12-14 08:30:00|4736.9|4734.1|4731.3|4728.5|4738.9|4736.1|4728.3|4725.5|1240
1607934900000|2020-12-14 08:35:00|4730.9|4728.1|4730.8|4728|4733.8|4731|4725.9|4723.1|692
1607935200000|2020-12-14 08:40:00|4730.3|4727.5|4729.3|4726.5|4732.8|4730|4727.3|4724.5|454
1607935500000|2020-12-14 08:45:00|4728.8|4726|4725.8|4723|4728.8|4726|4721.9|4719.1|643
1607935800000|2020-12-14 08:50:00|4724.8|4722|4722.8|4720|4725.8|4723|4721.8|4719|374
1607936100000|2020-12-14 08:55:00|4722.3|4719.5|4721.8|4719|4723.8|4721|4713.9|4711.1|1064
1607936400000|2020-12-14 09:00:00|4721.3|4718.5|4720.9|4718.1|4730.3|4727.5|4715.8|4713|1407
1607936700000|2020-12-14 09:05:00|4720.8|4718|4717.8|4715|4724.3|4721.5|4716.8|4714|496
1607937000000|2020-12-14 09:10:00|4717.3|4714.5|4719.8|4717|4723.8|4721|4715.3|4712.5|584
1607937300000|2020-12-14 09:15:00|4719.3|4716.5|4720.8|4718|4723.3|4720.5|4717.3|4714.5|432
1607937600000|2020-12-14 09:20:00|4720.9|4718.1|4718.4|4715.6|4722.8|4720|4718.3|4715.5|314
1607937900000|2020-12-14 09:25:00|4718.3|4715.5|4707.8|4705|4721.8|4719|4704.8|4702|1194
1607938200000|2020-12-14 09:30:00|4707.4|4704.6|4711.8|4709|4712.8|4710|4701.8|4699|913
1607938500000|2020-12-14 09:35:00|4711.9|4709.1|4715.4|4712.6|4717.8|4715|4709.8|4707|649
1607938800000|2020-12-14 09:40:00|4714.9|4712.1|4713.4|4710.6|4715.9|4713.1|4710.8|4708|319
1607939100000|2020-12-14 09:45:00|4713.8|4711|4718.8|4716|4722.8|4720|4712.4|4709.6|668
1607939400000|2020-12-14 09:50:00|4719.3|4716.5|4716.8|4714|4722.8|4720|4715.8|4713|425
1607939700000|2020-12-14 09:55:00|4715.9|4713.1|4721.8|4719|4721.8|4719|4711.4|4708.6|567
1607940000000|2020-12-14 10:00:00|4721.3|4718.5|4719.8|4717|4721.8|4719|4714.9|4712.1|552
1607940300000|2020-12-14 10:05:00|4719.4|4716.6|4723.8|4721|4727.8|4725|4716.8|4714|617
1607940600000|2020-12-14 10:10:00|4723.4|4720.6|4721.8|4719|4726.8|4724|4720.4|4717.6|580
1607940900000|2020-12-14 10:15:00|4720.8|4718|4723.3|4720.5|4723.4|4720.6|4713.8|4711|638
1607941200000|2020-12-14 10:20:00|4722.8|4720|4725.8|4723|4727.3|4724.5|4720.8|4718|473
1607941500000|2020-12-14 10:25:00|4726.3|4723.5|4721.8|4719|4728.8|4726|4721.8|4719|531
1607941800000|2020-12-14 10:30:00|4722.8|4720|4721.4|4718.6|4723.8|4721|4717.8|4715|544
1607942100000|2020-12-14 10:35:00|4721.8|4719|4721.8|4719|4722.8|4720|4718.4|4715.6|400
1607942400000|2020-12-14 10:40:00|4721.4|4718.6|4714.4|4711.6|4723.8|4721|4712.8|4710|588
1607942700000|2020-12-14 10:45:00|4714.8|4712|4714.8|4712|4715.8|4713|4710.8|4708|590
1607943000000|2020-12-14 10:50:00|4714.9|4712.1|4711.8|4709|4715.8|4713|4709.4|4706.6|641
1607943300000|2020-12-14 10:55:00|4711.7|4708.9|4716.8|4714|4717.8|4715|4710.8|4708|455
1607943600000|2020-12-14 11:00:00|4715.8|4713|4717.8|4715|4718.8|4716|4712.8|4710|490
1607943900000|2020-12-14 11:05:00|4717.4|4714.6|4715.8|4713|4718.8|4716|4714.8|4712|444
1607944200000|2020-12-14 11:10:00|4715.4|4712.6|4714.8|4712|4716.4|4713.6|4709.8|4707|571
1607944500000|2020-12-14 11:15:00|4714.4|4711.6|4731.4|4728.6|4733.8|4731|4713.8|4711|1372
1607944800000|2020-12-14 11:20:00|4731.3|4728.5|4728.8|4726|4736.8|4734|4727.8|4725|1602
1607945100000|2020-12-14 11:25:00|4727.8|4725|4727.4|4724.6|4729.3|4726.5|4726.8|4724|598
1607945400000|2020-12-14 11:30:00|4726.8|4724|4732.8|4730|4734.4|4731.6|4726.8|4724|627
1607945700000|2020-12-14 11:35:00|4733.8|4731|4731.8|4729|4734.8|4732|4730.8|4728|433
1607946000000|2020-12-14 11:40:00|4732.4|4729.6|4732.5|4729.7|4735|4732.2|4730.4|4727.6|4726
1607946300000|2020-12-14 11:45:00|4732|4729.2|4727|4724.2|4735|4732.2|4726.5|4723.7|492
1607946600000|2020-12-14 11:50:00|4727.9|4725.1|4724.5|4721.7|4728|4725.2|4723.1|4720.3|643
1607946900000|2020-12-14 11:55:00|4725|4722.2|4727.5|4724.7|4728|4725.2|4725|4722.2|521
1607947200000|2020-12-14 12:00:00|4727.4|4724.6|4728|4725.2|4730.1|4727.3|4725.5|4722.7|447
1607947500000|2020-12-14 12:05:00|4728.1|4725.3|4726.5|4723.7|4732|4729.2|4723|4720.2|626
1607947800000|2020-12-14 12:10:00|4726.4|4723.6|4720|4717.2|4727|4724.2|4719|4716.2|593
1607948100000|2020-12-14 12:15:00|4721|4718.2|4719|4716.2|4721|4718.2|4715|4712.2|1251
1607948400000|2020-12-14 12:20:00|4719.5|4716.7|4720.5|4717.7|4722|4719.2|4717|4714.2|677
1607948700000|2020-12-14 12:25:00|4721|4718.2|4721|4718.2|4723|4720.2|4717.4|4714.6|519
1607949000000|2020-12-14 12:30:00|4721.5|4718.7|4722.4|4719.6|4724.5|4721.7|4717.5|4714.7|4121
1607949300000|2020-12-14 12:35:00|4722.9|4720.1|4727.9|4725.1|4728.4|4725.6|4722.4|4719.6|416
1607949600000|2020-12-14 12:40:00|4728.4|4725.6|4723.9|4721.1|4728.9|4726.1|4722.4|4719.6|404
1607949900000|2020-12-14 12:45:00|4723.4|4720.6|4718.9|4716.1|4724.9|4722.1|4718.4|4715.6|457
1607950200000|2020-12-14 12:50:00|4717.9|4715.1|4718.9|4716.1|4719.9|4717.1|4715.4|4712.6|486
1607950500000|2020-12-14 12:55:00|4718.4|4715.6|4720.4|4717.6|4720.9|4718.1|4717|4714.2|234
1607950800000|2020-12-14 13:00:00|4720.9|4718.1|4724|4721.2|4725|4722.2|4719.9|4717.1|867
1607951100000|2020-12-14 13:05:00|4724.4|4721.6|4726|4723.2|4727|4724.2|4722|4719.2|3714
1607951400000|2020-12-14 13:10:00|4726.1|4723.3|4724|4721.2|4728|4725.2|4723|4720.2|808
1607951700000|2020-12-14 13:15:00|4724.1|4721.3|4725|4722.2|4727|4724.2|4721|4718.2|1304
1607952000000|2020-12-14 13:20:00|4724|4721.2|4725|4722.2|4726|4723.2|4722.9|4720.1|382
1607952300000|2020-12-14 13:25:00|4725.4|4722.6|4733.6|4730.8|4734|4731.2|4723|4720.2|2130
1607952600000|2020-12-14 13:30:00|4734|4731.2|4740.1|4737.3|4743|4740.2|4733|4730.2|1675
1607952900000|2020-12-14 13:35:00|4740|4737.2|4741.1|4738.3|4748|4745.2|4740|4737.2|1496
1607953200000|2020-12-14 13:40:00|4741|4738.2|4741.6|4738.8|4744.1|4741.3|4739|4736.2|961
1607953500000|2020-12-14 13:45:00|4741.7|4738.9|4749.3|4746.5|4755.7|4752.9|4741|4738.2|1975
1607953800000|2020-12-14 13:50:00|4749.2|4746.4|4748.7|4745.9|4750.3|4747.5|4745.7|4742.9|820
1607954100000|2020-12-14 13:55:00|4749.3|4746.5|4748.3|4745.5|4753.3|4750.5|4746.7|4743.9|1338
1607954400000|2020-12-14 14:00:00|4748.2|4745.4|4739|4736.2|4757.3|4754.5|4736.1|4733.3|7573
1607954700000|2020-12-14 14:05:00|4738.1|4735.3|4727.6|4724.8|4739.6|4736.8|4727|4724.2|2129
1607955000000|2020-12-14 14:10:00|4727.7|4724.9|4732.1|4729.3|4734.1|4731.3|4727.1|4724.3|1624
1607955300000|2020-12-14 14:15:00|4733.1|4730.3|4723.6|4720.8|4735.1|4732.3|4721.1|4718.3|6758
1607955600000|2020-12-14 14:20:00|4724|4721.2|4716.9|4714.1|4724|4721.2|4709|4706.2|4449
1607955900000|2020-12-14 14:25:00|4716.5|4713.7|4708.9|4706.1|4716.9|4714.1|4707.9|4705.1|1630
1607956200000|2020-12-14 14:30:00|4708.5|4705.7|4713.9|4711.1|4716|4713.2|4706|4703.2|3499
1607956500000|2020-12-14 14:35:00|4713.5|4710.7|4705|4702.2|4714.5|4711.7|4696.9|4694.1|3532
1607956800000|2020-12-14 14:40:00|4704.9|4702.1|4694.9|4692.1|4707|4704.2|4688.9|4686.1|4631
1607957100000|2020-12-14 14:45:00|4694.5|4691.7|4672.9|4670.1|4694.9|4692.1|4667.9|4665.1|5001
1607957400000|2020-12-14 14:50:00|4672.5|4669.7|4669.9|4667.1|4681|4678.2|4660.9|4658.1|4003
1607957700000|2020-12-14 14:55:00|4670.4|4667.6|4674.9|4672.1|4679.9|4677.1|4664.9|4662.1|2403
1607958000000|2020-12-14 15:00:00|4675.5|4672.7|4665.5|4662.7|4676.9|4674.1|4657.9|4655.1|3427
1607958300000|2020-12-14 15:05:00|4665|4662.2|4675.5|4672.7|4683.9|4681.1|4661.5|4658.7|3447
1607958600000|2020-12-14 15:10:00|4675.9|4673.1|4682.5|4679.7|4682.9|4680.1|4672.9|4670.1|2774
1607958900000|2020-12-14 15:15:00|4682.4|4679.6|4677.9|4675.1|4687|4684.2|4675.1|4672.3|2581
1607959200000|2020-12-14 15:20:00|4677.1|4674.3|4683.9|4681.1|4686.5|4683.7|4674.5|4671.7|2358
1607959500000|2020-12-14 15:25:00|4682.9|4680.1|4690.9|4688.1|4690.9|4688.1|4678.9|4676.1|2020
1607959800000|2020-12-14 15:30:00|4691.1|4688.3|4677.1|4674.3|4692.9|4690.1|4674.9|4672.1|2397
1607960100000|2020-12-14 15:35:00|4677.5|4674.7|4669.5|4666.7|4678.1|4675.3|4663.9|4661.1|2396
1607960400000|2020-12-14 15:40:00|4669.9|4667.1|4664.5|4661.7|4673.1|4670.3|4656.9|4654.1|3192
1607960700000|2020-12-14 15:45:00|4664.9|4662.1|4636.8|4634|4666.9|4664.1|4635.8|4633|8610
1607961000000|2020-12-14 15:50:00|4635.9|4633.1|4642.8|4640|4645.8|4643|4632.8|4630|3283
1607961300000|2020-12-14 15:55:00|4641.9|4639.1|4624.3|4621.5|4641.9|4639.1|4619.8|4617|8902
1607961600000|2020-12-14 16:00:00|4623.8|4621|4593.8|4591|4624.3|4621.5|4588.7|4585.9|9106
1607961900000|2020-12-14 16:05:00|4594.3|4591.5|4599.8|4597|4605.7|4602.9|4591.8|4589|8042
1607962200000|2020-12-14 16:10:00|4599.4|4596.6|4601.8|4599|4606.8|4604|4593.8|4591|3328
1607962500000|2020-12-14 16:15:00|4600.8|4598|4616|4613.2|4617.8|4615|4597.8|4595|4335
1607962800000|2020-12-14 16:20:00|4615.8|4613|4622|4619.2|4625.9|4623.1|4610.4|4607.6|3236
1607963100000|2020-12-14 16:25:00|4621.8|4619|4629.8|4627|4635.4|4632.6|4619|4616.2|3163
1607963400000|2020-12-14 16:30:00|4628.8|4626|4633.4|4630.6|4638|4635.2|4625.8|4623|3376
1607963700000|2020-12-14 16:35:00|4634|4631.2|4638.9|4636.1|4647|4644.2|4634|4631.2|2577
1607964000000|2020-12-14 16:40:00|4638.4|4635.6|4645|4642.2|4646.9|4644.1|4637|4634.2|1441
1607964300000|2020-12-14 16:45:00|4646|4643.2|4645.4|4642.6|4648|4645.2|4642.9|4640.1|1138
1607964600000|2020-12-14 16:50:00|4645|4642.2|4650.9|4648.1|4650.9|4648.1|4644|4641.2|1511
1607964900000|2020-12-14 16:55:00|4650.7|4647.9|4639.4|4636.6|4650.7|4647.9|4636.9|4634.1|2100
1607965200000|2020-12-14 17:00:00|4640|4637.2|4646|4643.2|4652|4649.2|4638|4635.2|3674
1607965500000|2020-12-14 17:05:00|4646.4|4643.6|4647.9|4645.1|4651.9|4649.1|4645|4642.2|908
1607965800000|2020-12-14 17:10:00|4648|4645.2|4660.9|4658.1|4662|4659.2|4647.4|4644.6|1724
1607966100000|2020-12-14 17:15:00|4660|4657.2|4655|4652.2|4665.9|4663.1|4653|4650.2|1804
1607966400000|2020-12-14 17:20:00|4654.9|4652.1|4658|4655.2|4661.4|4658.6|4654.5|4651.7|1158
1607966700000|2020-12-14 17:25:00|4657.9|4655.1|4661.4|4658.6|4663.9|4661.1|4653|4650.2|1087
1607967000000|2020-12-14 17:30:00|4661.9|4659.1|4662|4659.2|4665|4662.2|4660|4657.2|788
1607967300000|2020-12-14 17:35:00|4662.9|4660.1|4665.9|4663.1|4670|4667.2|4662.9|4660.1|1385
1607967600000|2020-12-14 17:40:00|4665.4|4662.6|4665|4662.2|4668.4|4665.6|4661|4658.2|792
1607967900000|2020-12-14 17:45:00|4664.5|4661.7|4666.4|4663.6|4669.4|4666.6|4662|4659.2|1164
1607968200000|2020-12-14 17:50:00|4666|4663.2|4669|4666.2|4671|4668.2|4665.9|4663.1|1029
1607968500000|2020-12-14 17:55:00|4669.4|4666.6|4669|4666.2|4670|4667.2|4664.9|4662.1|990
1607968800000|2020-12-14 18:00:00|4669.4|4666.6|4679|4676.2|4682|4679.2|4667.9|4665.1|6550
1607969100000|2020-12-14 18:05:00|4678.9|4676.1|4667.9|4665.1|4679.6|4676.8|4666.4|4663.6|1980
1607969400000|2020-12-14 18:10:00|4667.4|4664.6|4672.9|4670.1|4675|4672.2|4666.4|4663.6|1132
1607969700000|2020-12-14 18:15:00|4672|4669.2|4686|4683.2|4687.8|4684.3|4671|4668.2|2747
1607970000000|2020-12-14 18:20:00|4685.6|4682.8|4686|4683.2|4689|4686.2|4682|4679.2|2274
1607970300000|2020-12-14 18:25:00|4686.1|4683.3|4688.6|4685.8|4692|4689.2|4686|4683.2|2241
1607970600000|2020-12-14 18:30:00|4688.7|4685.9|4698|4695.2|4700|4697.2|4688|4685.2|1993
1607970900000|2020-12-14 18:35:00|4698.1|4695.3|4702.1|4699.3|4705.6|4702.8|4697.6|4694.8|2681
1607971200000|2020-12-14 18:40:00|4703.1|4700.3|4692.6|4689.8|4707.2|4704.4|4692.1|4689.3|2126
1607971500000|2020-12-14 18:45:00|4692.1|4689.3|4696.1|4693.3|4696.1|4693.3|4687.1|4684.3|5215
1607971800000|2020-12-14 18:50:00|4695.1|4692.3|4688.7|4685.9|4696.1|4693.3|4686.7|4683.9|915
1607972100000|2020-12-14 18:55:00|4689.1|4686.3|4692.1|4689.3|4692.6|4689.8|4688|4685.2|3654
1607972400000|2020-12-14 19:00:00|4692.6|4689.8|4688.7|4685.9|4694.6|4691.8|4688.1|4685.3|4644
1607972700000|2020-12-14 19:05:00|4689.1|4686.3|4690.1|4687.3|4696.1|4693.3|4688.1|4685.3|2427
1607973000000|2020-12-14 19:10:00|4690|4687.2|4695|4692.2|4697|4694.2|4690|4687.2|1144
1607973300000|2020-12-14 19:15:00|4695.1|4692.3|4686.1|4683.3|4696|4693.2|4684.6|4681.8|1716
1607973600000|2020-12-14 19:20:00|4686|4683.2|4700.2|4697.4|4700.3|4697.5|4683|4680.2|4456
1607973900000|2020-12-14 19:25:00|4700.1|4697.3|4715.7|4712.9|4718.3|4715.5|4696.3|4693.5|10639
1607974200000|2020-12-14 19:30:00|4715.3|4712.5|4712.1|4709.3|4715.7|4712.9|4710.1|4707.3|2682
1607974500000|2020-12-14 19:35:00|4712.6|4709.8|4709.3|4706.5|4714.7|4711.9|4708.1|4705.3|1141
1607974800000|2020-12-14 19:40:00|4709.7|4706.9|4705.6|4702.8|4710.3|4707.5|4705|4702.2|2269
1607975100000|2020-12-14 19:45:00|4705.1|4702.3|4711.6|4708.8|4712|4709.2|4705|4702.2|530
1607975400000|2020-12-14 19:50:00|4712|4709.2|4712.6|4709.8|4713|4710.2|4710.6|4707.8|304
1607975700000|2020-12-14 19:55:00|4712.2|4709.4|4714|4711.2|4714.2|4711.4|4712|4709.2|312
1607976000000|2020-12-14 20:00:00|4713.9|4711.1|4713.2|4710.4|4714.1|4711.3|4711|4708.2|261
1607976300000|2020-12-14 20:05:00|4713.1|4710.3|4710.1|4707.3|4714.1|4711.3|4710.1|4707.3|219
1607976600000|2020-12-14 20:10:00|4710.2|4707.4|4711.1|4708.3|4712.6|4709.8|4710.1|4707.3|232
1607976900000|2020-12-14 20:15:00|4710.2|4707.4|4710.1|4707.3|4711.1|4708.3|4709.1|4706.3|186
1607977200000|2020-12-14 20:20:00|4710.2|4707.4|4714.1|4711.3|4714.1|4711.3|4710.1|4707.3|245
1607977500000|2020-12-14 20:25:00|4714.2|4711.4|4716.2|4713.4|4720.1|4717.3|4714.2|4711.4|684
1607977800000|2020-12-14 20:30:00|4716.6|4713.8|4709.2|4706.4|4717.1|4714.3|4709.1|4706.3|350
1607978100000|2020-12-14 20:35:00|4709.1|4706.3|4713.2|4710.4|4714.1|4711.3|4709.1|4706.3|469
1607978400000|2020-12-14 20:40:00|4713.1|4710.3|4714.2|4711.4|4717.1|4714.3|4712.2|4709.4|248
1607978700000|2020-12-14 20:45:00|4714.6|4711.8|4714.2|4711.4|4716.1|4713.3|4711.6|4708.8|619
1607979000000|2020-12-14 20:50:00|4714.1|4711.3|4710.1|4707.3|4715.1|4712.3|4709.2|4706.4|647
1607979300000|2020-12-14 20:55:00|4710.2|4707.4|4710.6|4707.8|4713.2|4710.4|4707.1|4704.3|729
1607979600000|2020-12-14 21:00:00|4710.7|4707.9|4715.1|4712.3|4715.1|4712.3|4710.7|4707.9|244
1607979900000|2020-12-14 21:05:00|4714.6|4711.8|4716.2|4713.4|4717.2|4714.4|4714.2|4711.4|176
1607980200000|2020-12-14 21:10:00|4716.1|4713.3|4716.2|4713.4|4717.6|4714.8|4716.1|4713.3|311
1607980500000|2020-12-14 21:15:00|4716.1|4713.3|4716.2|4713.4|4717.2|4714.4|4715.2|4712.4|183
1607980800000|2020-12-14 21:20:00|4715.6|4712.8|4715.2|4712.4|4716.2|4713.4|4715.2|4712.4|90
1607981100000|2020-12-14 21:25:00|4715.1|4712.3|4714.2|4711.4|4716.1|4713.3|4714.1|4711.3|152
1607981400000|2020-12-14 21:30:00|4715.2|4712.4|4714.6|4711.8|4716.1|4713.3|4714.1|4711.3|487
1607981700000|2020-12-14 21:35:00|4715.1|4712.3|4715.6|4712.8|4717.2|4714.4|4714.6|4711.8|340
1607982000000|2020-12-14 21:40:00|4715.2|4712.4|4715.2|4712.4|4716.6|4713.8|4715.1|4712.3|279
1607982300000|2020-12-14 21:45:00|4715.6|4712.8|4721.2|4718.4|4722.6|4719.8|4714.2|4711.4|584
1607982600000|2020-12-14 21:50:00|4722.1|4719.3|4717.1|4714.3|4722.1|4719.3|4715.2|4712.4|201
1607982900000|2020-12-14 21:55:00|4717.2|4714.4|4719.2|4716.4|4719.2|4716.4|4717.1|4714.3|250
1607986800000|2020-12-14 23:00:00|4716.7|4713.9|4708.7|4705.9|4717.2|4714.4|4708.7|4705.9|376
1607987100000|2020-12-14 23:05:00|4708.8|4706|4709.7|4706.9|4710.2|4707.4|4707.2|4704.4|182
1607987400000|2020-12-14 23:10:00|4709.8|4707|4709.7|4706.9|4710.7|4707.9|4708.7|4705.9|105
1607987700000|2020-12-14 23:15:00|4710.2|4707.4|4709.7|4706.9|4710.2|4707.4|4709.7|4706.9|63
1607988000000|2020-12-14 23:20:00|4710.2|4707.4|4709.2|4706.4|4710.2|4707.4|4708.7|4705.9|87
1607988300000|2020-12-14 23:25:00|4710.2|4707.4|4710.7|4707.9|4711.7|4708.9|4709.7|4706.9|100
1607988600000|2020-12-14 23:30:00|4710.2|4707.4|4711.2|4708.4|4711.2|4708.4|4710.2|4707.4|39
1607988900000|2020-12-14 23:35:00|4712.2|4709.4|4713.2|4710.4|4715.2|4712.4|4712.2|4709.4|54
1607989200000|2020-12-14 23:40:00|4713.7|4710.9|4714.7|4711.9|4714.7|4711.9|4712.7|4709.9|54
1607989500000|2020-12-14 23:45:00|4714.2|4711.4|4708.7|4705.9|4714.7|4711.9|4708.7|4705.9|87
1607989800000|2020-12-14 23:50:00|4708.2|4705.4|4709.1|4706.3|4710.7|4707.9|4708.2|4705.4|115
1607990100000|2020-12-14 23:55:00|4709.2|4706.4|4712.1|4709.3|4713.7|4710.9|4709.1|4706.3|136
1607990400000|2020-12-15 00:00:00|4712.2|4709.4|4713.3|4710.5|4714.1|4711.3|4711.3|4708.5|116
1607990700000|2020-12-15 00:05:00|4713.7|4710.9|4712.7|4709.9|4714.7|4711.9|4711.7|4708.9|117
1607991000000|2020-12-15 00:10:00|4712.3|4709.5|4710.3|4707.5|4714.2|4711.4|4710.3|4707.5|159
1607991300000|2020-12-15 00:15:00|4710.7|4707.9|4710.7|4707.9|4711.7|4708.9|4710.3|4707.5|78
1607991600000|2020-12-15 00:20:00|4710.3|4707.5|4711.3|4708.5|4711.3|4708.5|4710.3|4707.5|62
1607991900000|2020-12-15 00:25:00|4711.7|4708.9|4712.3|4709.5|4712.3|4709.5|4711.3|4708.5|81
1607992200000|2020-12-15 00:30:00|4712.7|4709.9|4714.7|4711.9|4715.3|4712.5|4712.7|4709.9|64
1607992500000|2020-12-15 00:35:00|4714.8|4712|4713.3|4710.5|4715.3|4712.5|4713.3|4710.5|73
1607992800000|2020-12-15 00:40:00|4713.7|4710.9|4712.7|4709.9|4713.7|4710.9|4712.3|4709.5|34
1607993100000|2020-12-15 00:45:00|4712.3|4709.5|4713.3|4710.5|4713.7|4710.9|4712.3|4709.5|63
1607993400000|2020-12-15 00:50:00|4714.3|4711.5|4714.3|4711.5|4715.3|4712.5|4714.3|4711.5|52
1607993700000|2020-12-15 00:55:00|4714.2|4711.4|4712.3|4709.5|4714.2|4711.4|4712.2|4709.4|87
1607994000000|2020-12-15 01:00:00|4712.2|4709.4|4710.3|4707.5|4716.7|4713.9|4702.3|4699.5|1008
1607994300000|2020-12-15 01:05:00|4710.2|4707.4|4704.7|4701.9|4710.7|4707.9|4703.3|4700.5|246
1607994600000|2020-12-15 01:10:00|4705.2|4702.4|4699.3|4696.5|4707.2|4704.4|4697.3|4694.5|430
1607994900000|2020-12-15 01:15:00|4698.3|4695.5|4699.8|4697|4700.3|4697.5|4693.3|4690.5|366
1607995200000|2020-12-15 01:20:00|4699.7|4696.9|4700.3|4697.5|4703.3|4700.5|4699.2|4696.4|176
1607995500000|2020-12-15 01:25:00|4699.8|4697|4700.3|4697.5|4700.7|4697.9|4697.3|4694.5|149
1607995800000|2020-12-15 01:30:00|4699.7|4696.9|4698.2|4695.4|4700.3|4697.5|4694.3|4691.5|371
1607996100000|2020-12-15 01:35:00|4697.7|4694.9|4701.7|4698.9|4704.2|4701.4|4695.3|4692.5|237
1607996400000|2020-12-15 01:40:00|4701.3|4698.5|4698.7|4695.9|4701.3|4698.5|4693.3|4690.5|443
1607996700000|2020-12-15 01:45:00|4698.3|4695.5|4698.7|4695.9|4700.2|4697.4|4695.2|4692.4|238
1607997000000|2020-12-15 01:50:00|4698.6|4695.8|4698.7|4695.9|4699.2|4696.4|4695.7|4692.9|147
1607997300000|2020-12-15 01:55:00|4699.2|4696.4|4699.7|4696.9|4700.3|4697.5|4697.7|4694.9|166
1607997600000|2020-12-15 02:00:00|4700.2|4697.4|4698.3|4695.5|4700.3|4697.5|4696.7|4693.9|94
1607997900000|2020-12-15 02:05:00|4698.7|4695.9|4698.7|4695.9|4700.3|4697.5|4697.3|4694.5|82
1607998200000|2020-12-15 02:10:00|4699.2|4696.4|4695.3|4692.5|4699.2|4696.4|4695.3|4692.5|96
1607998500000|2020-12-15 02:15:00|4695.8|4693|4690.3|4687.5|4695.8|4693|4689.8|4687|369
1607998800000|2020-12-15 02:20:00|4690.2|4687.4|4691.3|4688.5|4693.2|4690.4|4688.3|4685.5|290
1607999100000|2020-12-15 02:25:00|4691.4|4688.6|4694.3|4691.5|4694.3|4691.5|4690.3|4687.5|99
1607999400000|2020-12-15 02:30:00|4693.9|4691.1|4695.3|4692.5|4696.3|4693.5|4693.3|4690.5|134
1607999700000|2020-12-15 02:35:00|4695.8|4693|4695.8|4693|4697.3|4694.5|4694.3|4691.5|158
1608000000000|2020-12-15 02:40:00|4695.9|4693.1|4694.8|4692|4696.3|4693.5|4693.3|4690.5|64
1608000300000|2020-12-15 02:45:00|4694.3|4691.5|4692.2|4689.4|4696.3|4693.5|4691.3|4688.5|192
1608000600000|2020-12-15 02:50:00|4692.3|4689.5|4692.2|4689.4|4694.8|4692|4691.3|4688.5|162
1608000900000|2020-12-15 02:55:00|4692.3|4689.5|4692.3|4689.5|4693.8|4691|4691.3|4688.5|106
1608001200000|2020-12-15 03:00:00|4692.2|4689.4|4696.3|4693.5|4696.3|4693.5|4691.3|4688.5|160
1608001500000|2020-12-15 03:05:00|4696.8|4694|4696.2|4693.4|4699.2|4696.4|4695.3|4692.5|154
1608001800000|2020-12-15 03:10:00|4696.3|4693.5|4699.3|4696.5|4700.3|4697.5|4695.3|4692.5|169
1608002100000|2020-12-15 03:15:00|4699.2|4696.4|4700.8|4698|4701.3|4698.5|4697.3|4694.5|173
1608002400000|2020-12-15 03:20:00|4700.3|4697.5|4698.8|4696|4701.2|4698.4|4697.8|4695|76
1608002700000|2020-12-15 03:25:00|4698.3|4695.5|4699.8|4697|4701.1|4698.3|4698.2|4695.4|113
1608003000000|2020-12-15 03:30:00|4700.2|4697.4|4701.2|4698.4|4701.8|4699|4700.2|4697.4|99
1608003300000|2020-12-15 03:35:00|4701.3|4698.5|4698.8|4696|4702.2|4699.4|4698.8|4696|62
1608003600000|2020-12-15 03:40:00|4698.3|4695.5|4696.3|4693.5|4699.2|4696.4|4695.3|4692.5|82
1608003900000|2020-12-15 03:45:00|4696.2|4693.4|4694.3|4691.5|4696.8|4694|4693.8|4691|90
1608004200000|2020-12-15 03:50:00|4694.8|4692|4696.2|4693.4|4696.3|4693.5|4693.8|4691|71
1608004500000|2020-12-15 03:55:00|4696.3|4693.5|4697.2|4694.4|4697.3|4694.5|4696.2|4693.4|41
1608004800000|2020-12-15 04:00:00|4696.3|4693.5|4695.8|4693|4696.8|4694|4694.8|4692|41
1608005100000|2020-12-15 04:05:00|4695.3|4692.5|4694.2|4691.4|4696.3|4693.5|4694.2|4691.4|41
1608005400000|2020-12-15 04:10:00|4694.8|4692|4693.3|4690.5|4694.8|4692|4692.3|4689.5|52
1608005700000|2020-12-15 04:15:00|4693.8|4691|4682.8|4680|4693.8|4691|4682.3|4679.5|676
1608006000000|2020-12-15 04:20:00|4682.3|4679.5|4686.8|4684|4686.8|4684|4682.3|4679.5|448
1608006300000|2020-12-15 04:25:00|4687.3|4684.5|4687.3|4684.5|4689.3|4686.5|4686.3|4683.5|145
1608006600000|2020-12-15 04:30:00|4686.8|4684|4687.3|4684.5|4687.3|4684.5|4685.3|4682.5|132
1608006900000|2020-12-15 04:35:00|4686.8|4684|4685.3|4682.5|4688.3|4685.5|4685.3|4682.5|100
1608007200000|2020-12-15 04:40:00|4685.4|4682.6|4687.3|4684.5|4689.3|4686.5|4685.3|4682.5|172
1608007500000|2020-12-15 04:45:00|4687.4|4684.6|4682.3|4679.5|4687.8|4685|4680.4|4677.6|427
1608007800000|2020-12-15 04:50:00|4681.8|4679|4682.8|4680|4683.3|4680.5|4680.3|4677.5|189
1608008100000|2020-12-15 04:55:00|4683.3|4680.5|4679.3|4676.5|4683.3|4680.5|4679.3|4676.5|256
1608008400000|2020-12-15 05:00:00|4679.8|4677|4680.3|4677.5|4682.3|4679.5|4678.3|4675.5|235
1608008700000|2020-12-15 05:05:00|4679.8|4677|4681.3|4678.5|4682.3|4679.5|4677.3|4674.5|304
1608009000000|2020-12-15 05:10:00|4680.8|4678|4683.8|4681|4684.8|4682|4680.3|4677.5|133
1608009300000|2020-12-15 05:15:00|4683.4|4680.6|4684.8|4682|4684.8|4682|4682.8|4680|63
1608009600000|2020-12-15 05:20:00|4684.7|4681.9|4682.8|4680|4684.7|4681.9|4681.3|4678.5|94
1608009900000|2020-12-15 05:25:00|4682.4|4679.6|4683.3|4680.5|4683.8|4681|4681.3|4678.5|104
1608010200000|2020-12-15 05:30:00|4682.8|4680|4682.3|4679.5|4686.8|4684|4681.3|4678.5|283
1608010500000|2020-12-15 05:35:00|4681.4|4678.6|4679.4|4676.6|4682.3|4679.5|4678.4|4675.6|567
1608010800000|2020-12-15 05:40:00|4680.3|4677.5|4681.8|4679|4682.3|4679.5|4679.3|4676.5|129
1608011100000|2020-12-15 05:45:00|4682.3|4679.5|4691.3|4688.5|4691.3|4688.5|4681.3|4678.5|323
1608011400000|2020-12-15 05:50:00|4690.8|4688|4689.8|4687|4692.3|4689.5|4688.4|4685.6|205
1608011700000|2020-12-15 05:55:00|4689.4|4686.6|4686.3|4683.5|4690.8|4688|4686.3|4683.5|232
1608012000000|2020-12-15 06:00:00|4685.3|4682.5|4687.3|4684.5|4687.3|4684.5|4683.4|4680.6|171
1608012300000|2020-12-15 06:05:00|4686.8|4684|4684.4|4681.6|4687.8|4685|4683.4|4680.6|153
1608012600000|2020-12-15 06:10:00|4684.3|4681.5|4686.8|4684|4688.3|4685.5|4683.4|4680.6|79
1608012900000|2020-12-15 06:15:00|4687.3|4684.5|4693.3|4690.5|4693.4|4690.6|4687.3|4684.5|241
1608013200000|2020-12-15 06:20:00|4693.4|4690.6|4691.3|4688.5|4693.4|4690.6|4689.3|4686.5|98
1608013500000|2020-12-15 06:25:00|4690.3|4687.5|4688.9|4686.1|4690.9|4688.1|4686.3|4683.5|140
1608013800000|2020-12-15 06:30:00|4689.4|4686.6|4687.9|4685.1|4689.4|4686.6|4685.4|4682.6|125
1608014100000|2020-12-15 06:35:00|4687.4|4684.6|4684.4|4681.6|4687.4|4684.6|4683.4|4680.6|158
1608014400000|2020-12-15 06:40:00|4684.9|4682.1|4682.9|4680.1|4687.4|4684.6|4682.9|4680.1|185
1608014700000|2020-12-15 06:45:00|4682.4|4679.6|4680.9|4678.1|4684.4|4681.6|4680.4|4677.6|258
1608015000000|2020-12-15 06:50:00|4681.3|4678.5|4687.3|4684.5|4687.3|4684.5|4680.4|4677.6|223
1608015300000|2020-12-15 06:55:00|4686.9|4684.1|4691.4|4688.6|4693.3|4690.5|4686.4|4683.6|331
1608015600000|2020-12-15 07:00:00|4691.9|4689.1|4699.4|4696.6|4700.9|4698.1|4690.4|4687.6|515
1608015900000|2020-12-15 07:05:00|4699.9|4697.1|4703.4|4700.6|4705.4|4702.6|4699.9|4697.1|351
1608016200000|2020-12-15 07:10:00|4702.9|4700.1|4703.4|4700.6|4710.4|4707.6|4700.4|4697.6|585
1608016500000|2020-12-15 07:15:00|4702.4|4699.6|4705.3|4702.5|4706.4|4703.6|4701.4|4698.6|312
1608016800000|2020-12-15 07:20:00|4704.9|4702.1|4701.3|4698.5|4705.3|4702.5|4700.4|4697.6|166
1608017100000|2020-12-15 07:25:00|4700.9|4698.1|4698.3|4695.5|4701.9|4699.1|4694.9|4692.1|430
1608017400000|2020-12-15 07:30:00|4698.8|4696|4694.9|4692.1|4700.3|4697.5|4694.9|4692.1|319
1608017700000|2020-12-15 07:35:00|4695.3|4692.5|4696.9|4694.1|4699.9|4697.1|4694.9|4692.1|296
1608018000000|2020-12-15 07:40:00|4697.3|4694.5|4702.3|4699.5|4704.3|4701.5|4696.3|4693.5|418
1608018300000|2020-12-15 07:45:00|4701.3|4698.5|4692.9|4690.1|4704.3|4701.5|4692.4|4689.6|612
1608018600000|2020-12-15 07:50:00|4693.3|4690.5|4680.4|4677.6|4693.4|4690.6|4679.9|4677.1|1117
1608018900000|2020-12-15 07:55:00|4680.9|4678.1|4672.9|4670.1|4681.4|4678.6|4672.3|4669.5|1265
1608019200000|2020-12-15 08:00:00|4672.8|4670|4680.3|4677.5|4681.4|4678.6|4671.3|4668.5|1093
1608019500000|2020-12-15 08:05:00|4680.9|4678.1|4675.3|4672.5|4683.3|4680.5|4675.3|4672.5|886
1608019800000|2020-12-15 08:10:00|4674.4|4671.6|4677.9|4675.1|4679.3|4676.5|4671.3|4668.5|714
1608020100000|2020-12-15 08:15:00|4677.3|4674.5|4688.3|4685.5|4690.9|4688.1|4676.3|4673.5|1095
1608020400000|2020-12-15 08:20:00|4687.9|4685.1|4695.4|4692.6|4695.9|4693.1|4683.4|4680.6|927
1608020700000|2020-12-15 08:25:00|4694.9|4692.1|4697.9|4695.1|4701.4|4698.6|4692.4|4689.6|1244
1608021000000|2020-12-15 08:30:00|4698.4|4695.6|4703.4|4700.6|4706.4|4703.6|4694.4|4691.6|970
1608021300000|2020-12-15 08:35:00|4703.9|4701.1|4707.9|4705.1|4709.4|4706.6|4703.4|4700.6|704
1608021600000|2020-12-15 08:40:00|4708.4|4705.6|4710.5|4707.7|4714.4|4711.6|4702.4|4699.6|972
1608021900000|2020-12-15 08:45:00|4710.9|4708.1|4713.4|4710.6|4715.4|4712.6|4708.4|4705.6|421
1608022200000|2020-12-15 08:50:00|4712.9|4710.1|4716.4|4713.6|4717.4|4714.6|4710.9|4708.1|449
1608022500000|2020-12-15 08:55:00|4715.9|4713.1|4715.5|4712.7|4721.4|4718.6|4712.4|4709.6|820
1608022800000|2020-12-15 09:00:00|4716.5|4713.7|4708.9|4706.1|4719.4|4716.6|4705.4|4702.6|906
1608023100000|2020-12-15 09:05:00|4709.4|4706.6|4716.5|4713.7|4718.5|4715.7|4708.4|4705.6|669
1608023400000|2020-12-15 09:10:00|4716.9|4714.1|4704.5|4701.7|4716.9|4714.1|4702.5|4699.7|600
1608023700000|2020-12-15 09:15:00|4704.9|4702.1|4707.5|4704.7|4712.5|4709.7|4703.5|4700.7|562
1608024000000|2020-12-15 09:20:00|4707.4|4704.6|4708.4|4705.6|4711.4|4708.6|4702.5|4699.7|316
1608024300000|2020-12-15 09:25:00|4708.5|4705.7|4706.9|4704.1|4710.4|4707.6|4706.4|4703.6|183
1608024600000|2020-12-15 09:30:00|4707.4|4704.6|4710.4|4707.6|4716.9|4714.1|4707.4|4704.6|585
1608024900000|2020-12-15 09:35:00|4710.5|4707.7|4714.4|4711.6|4715.4|4712.6|4707.4|4704.6|338
1608025200000|2020-12-15 09:40:00|4714.9|4712.1|4724.9|4722.1|4725.4|4722.6|4711.5|4708.7|632
1608025500000|2020-12-15 09:45:00|4724.5|4721.7|4732.5|4729.7|4734.9|4732.1|4723.5|4720.7|1177
1608025800000|2020-12-15 09:50:00|4732.4|4729.6|4725.4|4722.6|4733.5|4730.7|4724.4|4721.6|426
1608026100000|2020-12-15 09:55:00|4725.9|4723.1|4721.9|4719.1|4725.9|4723.1|4715.4|4712.6|738
1608026400000|2020-12-15 10:00:00|4722.4|4719.6|4718.9|4716.1|4725.4|4722.6|4717.5|4714.7|306
1608026700000|2020-12-15 10:05:00|4718.5|4715.7|4716.9|4714.1|4720.4|4717.6|4712.5|4709.7|412
1608027000000|2020-12-15 10:10:00|4717.4|4714.6|4723.4|4720.6|4726.4|4723.6|4716.4|4713.6|351
1608027300000|2020-12-15 10:15:00|4722.9|4720.1|4717.4|4714.6|4723.4|4720.6|4714.9|4712.1|341
1608027600000|2020-12-15 10:20:00|4717.5|4714.7|4721.4|4718.6|4723.4|4720.6|4715.4|4712.6|250
1608027900000|2020-12-15 10:25:00|4720.5|4717.7|4728.5|4725.7|4730.4|4727.6|4720.4|4717.6|385
1608028200000|2020-12-15 10:30:00|4728.9|4726.1|4723.4|4720.6|4732.9|4730.1|4723|4720.2|501
1608028500000|2020-12-15 10:35:00|4722.5|4719.7|4728.5|4725.7|4730|4727.2|4719.4|4716.6|473
1608028800000|2020-12-15 10:40:00|4729.5|4726.7|4729.5|4726.7|4730|4727.2|4727|4724.2|2153
1608029100000|2020-12-15 10:45:00|4730.5|4727.7|4729.6|4726.8|4732.5|4729.7|4728.6|4725.8|440
1608029400000|2020-12-15 10:50:00|4730|4727.2|4730|4727.2|4731.6|4728.8|4726.5|4723.7|239
1608029700000|2020-12-15 10:55:00|4729.6|4726.8|4727|4724.2|4734.5|4731.7|4725.6|4722.8|326
1608030000000|2020-12-15 11:00:00|4726|4723.2|4721.5|4718.7|4728.5|4725.7|4721.5|4718.7|414
1608030300000|2020-12-15 11:05:00|4722|4719.2|4722.4|4719.6|4725.4|4722.6|4718.5|4715.7|502
1608030600000|2020-12-15 11:10:00|4722.5|4719.7|4722.4|4719.6|4725.5|4722.7|4721.5|4718.7|242
1608030900000|2020-12-15 11:15:00|4722|4719.2|4723|4720.2|4725|4722.2|4719.5|4716.7|226
1608031200000|2020-12-15 11:20:00|4722.5|4719.7|4720.4|4717.6|4724|4721.2|4717.5|4714.7|283
1608031500000|2020-12-15 11:25:00|4720|4717.2|4718.4|4715.6|4721.4|4718.6|4718.4|4715.6|185
1608031800000|2020-12-15 11:30:00|4718|4715.2|4717|4714.2|4721.4|4718.6|4717|4714.2|264
1608032100000|2020-12-15 11:35:00|4717.4|4714.6|4718.4|4715.6|4721|4718.2|4716|4713.2|311
1608032400000|2020-12-15 11:40:00|4718.5|4715.7|4723.5|4720.7|4724|4721.2|4718.5|4715.7|215
1608032700000|2020-12-15 11:45:00|4724|4721.2|4727|4724.2|4727|4724.2|4721.5|4718.7|450
1608033000000|2020-12-15 11:50:00|4726.5|4723.7|4716.4|4713.6|4727.5|4724.7|4714.4|4711.6|564
1608033300000|2020-12-15 11:55:00|4716.5|4713.7|4709|4706.2|4719.4|4716.6|4708|4705.2|514
1608033600000|2020-12-15 12:00:00|4709.4|4706.6|4715.5|4712.7|4717.5|4714.7|4709.4|4706.6|493
1608033900000|2020-12-15 12:05:00|4715.4|4712.6|4721.4|4718.6|4722.4|4719.6|4715.4|4712.6|332
1608034200000|2020-12-15 12:10:00|4721.5|4718.7|4741.5|4738.7|4743.5|4740.7|4721.5|4718.7|2907
1608034500000|2020-12-15 12:15:00|4742.4|4739.6|4742.6|4739.8|4743.5|4740.7|4739.1|4736.3|1122
1608034800000|2020-12-15 12:20:00|4742.5|4739.7|4744.5|4741.7|4746.5|4743.7|4741.6|4738.8|931
1608035100000|2020-12-15 12:25:00|4744.6|4741.8|4739.5|4736.7|4745.5|4742.7|4738.5|4735.7|572
1608035400000|2020-12-15 12:30:00|4739.1|4736.3|4732.5|4729.7|4741.5|4738.7|4731.1|4728.3|1666
1608035700000|2020-12-15 12:35:00|4732.1|4729.3|4734.6|4731.8|4736.5|4733.7|4731.5|4728.7|944
1608036000000|2020-12-15 12:40:00|4734.5|4731.7|4735.5|4732.7|4738.5|4735.7|4734.5|4731.7|1029
1608036300000|2020-12-15 12:45:00|4735.6|4732.8|4740.1|4737.3|4741.5|4738.7|4734.6|4731.8|1384
1608036600000|2020-12-15 12:50:00|4740|4737.2|4734|4731.2|4741.5|4738.7|4733.5|4730.7|902
1608036900000|2020-12-15 12:55:00|4733.5|4730.7|4729.5|4726.7|4733.6|4730.8|4728.5|4725.7|779
1608037200000|2020-12-15 13:00:00|4729.1|4726.3|4729.6|4726.8|4735.5|4732.7|4727.6|4724.8|1333
1608037500000|2020-12-15 13:05:00|4730.1|4727.3|4746.1|4743.3|4746.6|4743.8|4729.6|4726.8|1285
1608037800000|2020-12-15 13:10:00|4746.6|4743.8|4745.6|4742.8|4748.6|4745.8|4743.6|4740.8|1457
1608038100000|2020-12-15 13:15:00|4746.1|4743.3|4741.6|4738.8|4748.6|4745.8|4740.6|4737.8|935
1608038400000|2020-12-15 13:20:00|4741.1|4738.3|4749.6|4746.8|4752.2|4749.4|4741.1|4738.3|4345
1608038700000|2020-12-15 13:25:00|4749.7|4746.9|4750.2|4747.4|4757.2|4754.4|4746.6|4743.8|1157
1608039000000|2020-12-15 13:30:00|4750.6|4747.8|4761.6|4758.8|4763.7|4760.9|4749.1|4746.3|3613
1608039300000|2020-12-15 13:35:00|4760.7|4757.9|4757.6|4754.8|4763.6|4760.8|4756.6|4753.8|1227
1608039600000|2020-12-15 13:40:00|4756.7|4753.9|4761.7|4758.9|4766.6|4763.8|4754.6|4751.8|2155
1608039900000|2020-12-15 13:45:00|4761.6|4758.8|4755.7|4752.9|4763.6|4760.8|4751.2|4748.4|1374
1608040200000|2020-12-15 13:50:00|4756.7|4753.9|4757.7|4754.9|4761.7|4758.9|4754.7|4751.9|845
1608040500000|2020-12-15 13:55:00|4758.7|4755.9|4751.7|4748.9|4760.2|4757.4|4749.2|4746.4|1312
1608040800000|2020-12-15 14:00:00|4752.2|4749.4|4753.2|4750.4|4763.7|4760.9|4746.7|4743.9|2834
1608041100000|2020-12-15 14:05:00|4752.7|4749.9|4743.6|4740.8|4756.7|4753.9|4743.6|4740.8|6018
1608041400000|2020-12-15 14:10:00|4744.1|4741.3|4744.1|4741.3|4748.1|4745.3|4738.6|4735.8|2712
1608041700000|2020-12-15 14:15:00|4743.7|4740.9|4744.5|4741.7|4747.6|4744.8|4741|4738.2|1561
1608042000000|2020-12-15 14:20:00|4745|4742.2|4745.5|4742.7|4747.5|4744.7|4739.5|4736.7|823
1608042300000|2020-12-15 14:25:00|4746|4743.2|4741|4738.2|4748.5|4745.7|4740.6|4737.8|1078
1608042600000|2020-12-15 14:30:00|4740.6|4737.8|4750.5|4747.7|4751.5|4748.7|4734.5|4731.7|2175
1608042900000|2020-12-15 14:35:00|4750.6|4747.8|4738.5|4735.7|4755.5|4752.7|4737.5|4734.7|1993
1608043200000|2020-12-15 14:40:00|4737.6|4734.8|4740.5|4737.7|4747|4744.2|4737.5|4734.7|2538
1608043500000|2020-12-15 14:45:00|4740|4737.2|4735.6|4732.8|4740.5|4737.7|4733.5|4730.7|1493
1608043800000|2020-12-15 14:50:00|4736.5|4733.7|4742.5|4739.7|4744.5|4741.7|4727.5|4724.7|4819
1608044100000|2020-12-15 14:55:00|4742.6|4739.8|4741.5|4738.7|4745.5|4742.7|4736.5|4733.7|2954
1608044400000|2020-12-15 15:00:00|4741.6|4738.8|4754.1|4751.3|4754.6|4751.8|4737.1|4734.3|2406
1608044700000|2020-12-15 15:05:00|4754.5|4751.7|4758.7|4755.9|4768.7|4765.9|4753.5|4750.7|11815
1608045000000|2020-12-15 15:10:00|4758.6|4755.8|4754.7|4751.9|4765.1|4762.3|4751.7|4748.9|2402
1608045300000|2020-12-15 15:15:00|4754.6|4751.8|4762.1|4759.3|4765.6|4762.8|4751.6|4748.8|1200
1608045600000|2020-12-15 15:20:00|4762.6|4759.8|4759.6|4756.8|4764.6|4761.8|4752.7|4749.9|1615
1608045900000|2020-12-15 15:25:00|4759.1|4756.3|4762.7|4759.9|4767.1|4764.3|4756.7|4753.9|1294
1608046200000|2020-12-15 15:30:00|4762.6|4759.8|4765.6|4762.8|4768.7|4765.9|4758.2|4755.4|2058
1608046500000|2020-12-15 15:35:00|4764.7|4761.9|4762.6|4759.8|4766.7|4763.9|4755.7|4752.9|1338
1608046800000|2020-12-15 15:40:00|4762.7|4759.9|4767.6|4764.8|4771.6|4768.8|4759.7|4756.9|1313
1608047100000|2020-12-15 15:45:00|4767.7|4764.9|4786.6|4783.8|4786.7|4783.9|4767.7|4764.9|3262
1608047400000|2020-12-15 15:50:00|4786.7|4783.9|4781.6|4778.8|4789.6|4786.8|4780.7|4777.9|2755
1608047700000|2020-12-15 15:55:00|4781.2|4778.4|4780.7|4777.9|4786.7|4783.9|4777.7|4774.9|1210
1608048000000|2020-12-15 16:00:00|4780.6|4777.8|4781.6|4778.8|4785.7|4782.9|4776.6|4773.8|1466
1608048300000|2020-12-15 16:05:00|4780.7|4777.9|4777.6|4774.8|4782.2|4779.4|4773.7|4770.9|1567
1608048600000|2020-12-15 16:10:00|4777.7|4774.9|4773.7|4770.9|4779.7|4776.9|4767.6|4764.8|1904
1608048900000|2020-12-15 16:15:00|4773.6|4770.8|4773.7|4770.9|4777.6|4774.8|4767.7|4764.9|1589
1608049200000|2020-12-15 16:20:00|4773.6|4770.8|4781.7|4778.9|4783.6|4780.8|4773.2|4770.4|1035
1608049500000|2020-12-15 16:25:00|4782.2|4779.4|4772.6|4769.8|4782.7|4779.9|4770.6|4767.8|1387
1608049800000|2020-12-15 16:30:00|4772.7|4769.9|4766.6|4763.8|4775.6|4772.8|4760.6|4757.8|2455
1608050100000|2020-12-15 16:35:00|4766.2|4763.4|4766.2|4763.4|4769.7|4766.9|4759.6|4756.8|1377
1608050400000|2020-12-15 16:40:00|4766.6|4763.8|4769.7|4766.9|4771.2|4768.4|4766.2|4763.4|836
1608050700000|2020-12-15 16:45:00|4769.2|4766.4|4766.7|4763.9|4769.6|4766.8|4763.7|4760.9|832
1608051000000|2020-12-15 16:50:00|4766.6|4763.8|4761.6|4758.8|4767.6|4764.8|4761.6|4758.8|961
1608051300000|2020-12-15 16:55:00|4761.2|4758.4|4760.6|4757.8|4763.6|4760.8|4757.2|4754.4|1140
1608051600000|2020-12-15 17:00:00|4760.7|4757.9|4766.6|4763.8|4766.6|4763.8|4759.7|4756.9|984
1608051900000|2020-12-15 17:05:00|4767.1|4764.3|4765.6|4762.8|4767.1|4764.3|4760.2|4757.4|809
1608052200000|2020-12-15 17:10:00|4765.7|4762.9|4768.6|4765.8|4768.7|4765.9|4763.6|4760.8|388
1608052500000|2020-12-15 17:15:00|4768.2|4765.4|4772.7|4769.9|4773.7|4770.9|4766.2|4763.4|1179
1608052800000|2020-12-15 17:20:00|4772.8|4770|4775.7|4772.9|4777.7|4774.9|4771.6|4768.8|1308
1608053100000|2020-12-15 17:25:00|4776.2|4773.4|4775.7|4772.9|4777.7|4774.9|4774.7|4771.9|532
1608053400000|2020-12-15 17:30:00|4775.2|4772.4|4773.7|4770.9|4775.7|4772.9|4771.7|4768.9|583
1608053700000|2020-12-15 17:35:00|4772.7|4769.9|4775.7|4772.9|4776.7|4773.9|4770.7|4767.9|3164
1608054000000|2020-12-15 17:40:00|4776.2|4773.4|4769.7|4766.9|4776.2|4773.4|4767.7|4764.9|1286
1608054300000|2020-12-15 17:45:00|4769.2|4766.4|4769.2|4766.4|4770.7|4767.9|4768.7|4765.9|446
1608054600000|2020-12-15 17:50:00|4768.7|4765.9|4765.7|4762.9|4769.7|4766.9|4762.7|4759.9|658
1608054900000|2020-12-15 17:55:00|4764.7|4761.9|4762.7|4759.9|4767.7|4764.9|4760.7|4757.9|1201
1608055200000|2020-12-15 18:00:00|4763.7|4760.9|4756.7|4753.9|4763.7|4760.9|4754.7|4751.9|1038
1608055500000|2020-12-15 18:05:00|4755.7|4752.9|4759.7|4756.9|4761.7|4758.9|4755.7|4752.9|768
1608055800000|2020-12-15 18:10:00|4759.2|4756.4|4762.7|4759.9|4765.7|4762.9|4758.7|4755.9|550
1608056100000|2020-12-15 18:15:00|4763.2|4760.4|4762.7|4759.9|4763.7|4760.9|4758.7|4755.9|581
1608056400000|2020-12-15 18:20:00|4763.2|4760.4|4761.7|4758.9|4765.7|4762.9|4756.7|4753.9|1042
1608056700000|2020-12-15 18:25:00|4761.8|4759|4762.8|4760|4765.8|4763|4760.2|4757.4|830
1608057000000|2020-12-15 18:30:00|4763.2|4760.4|4758.8|4756|4763.7|4760.9|4756.8|4754|857
1608057300000|2020-12-15 18:35:00|4759.2|4756.4|4753.2|4750.4|4761.7|4758.9|4751.8|4749|1014
1608057600000|2020-12-15 18:40:00|4753.7|4750.9|4753.7|4750.9|4756.7|4753.9|4750.7|4747.9|980
1608057900000|2020-12-15 18:45:00|4753.2|4750.4|4756.7|4753.9|4759.7|4756.9|4753.2|4750.4|710
1608058200000|2020-12-15 18:50:00|4756.8|4754|4760.7|4757.9|4761.8|4759|4756.7|4753.9|6645
1608058500000|2020-12-15 18:55:00|4761.1|4758.3|4759.7|4756.9|4761.7|4758.9|4758.6|4755.8|483
1608058800000|2020-12-15 19:00:00|4759.1|4756.3|4755.1|4752.3|4760.1|4757.3|4754.1|4751.3|9016
1608059100000|2020-12-15 19:05:00|4755.5|4752.7|4748.5|4745.7|4757.1|4754.3|4746.5|4743.7|1684
1608059400000|2020-12-15 19:10:00|4748.6|4745.8|4751.1|4748.3|4754.6|4751.8|4748.1|4745.3|1882
1608059700000|2020-12-15 19:15:00|4751.5|4748.7|4747.5|4744.7|4751.5|4748.7|4746.5|4743.7|1497
1608060000000|2020-12-15 19:20:00|4747.6|4744.8|4756.1|4753.3|4756.5|4753.7|4746.5|4743.7|1754
1608060300000|2020-12-15 19:25:00|4756.6|4753.8|4775.7|4772.9|4782.7|4779.9|4755.5|4752.7|14133
1608060600000|2020-12-15 19:30:00|4775.6|4772.8|4782.7|4779.9|4785.7|4782.9|4773.7|4770.9|3027
1608060900000|2020-12-15 19:35:00|4783.2|4780.4|4776.7|4773.9|4783.2|4780.4|4775.7|4772.9|752
1608061200000|2020-12-15 19:40:00|4777.2|4774.4|4778.7|4775.9|4782.7|4779.9|4776.7|4773.9|905
1608061500000|2020-12-15 19:45:00|4779.2|4776.4|4774.7|4771.9|4780.7|4777.9|4773.8|4771|748
1608061800000|2020-12-15 19:50:00|4774.6|4771.8|4771.6|4768.8|4777.7|4774.9|4770.7|4767.9|1167
1608062100000|2020-12-15 19:55:00|4771.2|4768.4|4778.7|4775.9|4778.7|4775.9|4771.2|4768.4|649
1608062400000|2020-12-15 20:00:00|4778.6|4775.8|4772.7|4769.9|4779.7|4776.9|4772.7|4769.9|368
1608062700000|2020-12-15 20:05:00|4773.2|4770.4|4772.7|4769.9|4775.2|4772.4|4771.2|4768.4|391
1608063000000|2020-12-15 20:10:00|4773.2|4770.4|4775.7|4772.9|4776.7|4773.9|4771.7|4768.9|223
1608063300000|2020-12-15 20:15:00|4774.8|4772|4776.7|4773.9|4777.7|4774.9|4774.7|4771.9|181
1608063600000|2020-12-15 20:20:00|4776.2|4773.4|4774.7|4771.9|4777.6|4774.8|4774.7|4771.9|217
1608063900000|2020-12-15 20:25:00|4773.7|4770.9|4770.7|4767.9|4775.2|4772.4|4770.7|4767.9|652
1608064200000|2020-12-15 20:30:00|4770.2|4767.4|4773.7|4770.9|4775.7|4772.9|4769.7|4766.9|384
1608064500000|2020-12-15 20:35:00|4772.7|4769.9|4774.7|4771.9|4775.7|4772.9|4772.7|4769.9|235
1608064800000|2020-12-15 20:40:00|4775.2|4772.4|4779.7|4776.9|4781.2|4778.4|4774.7|4771.9|418
1608065100000|2020-12-15 20:45:00|4779.2|4776.4|4775.7|4772.9|4780.2|4777.4|4774.7|4771.9|520
1608065400000|2020-12-15 20:50:00|4775.2|4772.4|4773.7|4770.9|4775.7|4772.9|4772.7|4769.9|263
1608065700000|2020-12-15 20:55:00|4774.2|4771.4|4775.7|4772.9|4775.7|4772.9|4773.7|4770.9|661
1608066000000|2020-12-15 21:00:00|4774.7|4771.9|4773.7|4770.9|4775.7|4772.9|4771.7|4768.9|451
1608066300000|2020-12-15 21:05:00|4772.8|4770|4769.7|4766.9|4772.8|4770|4768.7|4765.9|304
1608066600000|2020-12-15 21:10:00|4770.2|4767.4|4769.7|4766.9|4770.7|4767.9|4768.7|4765.9|192
1608066900000|2020-12-15 21:15:00|4770.2|4767.4|4770.7|4767.9|4770.7|4767.9|4769.7|4766.9|91
1608067200000|2020-12-15 21:20:00|4771.7|4768.9|4771.7|4768.9|4772.7|4769.9|4770.7|4767.9|195
1608067500000|2020-12-15 21:25:00|4770.8|4768|4768.7|4765.9|4770.8|4768|4767.7|4764.9|448
1608067800000|2020-12-15 21:30:00|4769.2|4766.4|4770.8|4768|4770.8|4768|4751.7|4748.9|3227
1608068100000|2020-12-15 21:35:00|4770.7|4767.9|4768.8|4766|4771.8|4769|4767.8|4765|391
1608068400000|2020-12-15 21:40:00|4769.3|4766.5|4776.3|4773.5|4777.7|4774.9|4768.8|4766|320
1608068700000|2020-12-15 21:45:00|4775.8|4773|4778.8|4776|4778.8|4776|4772.8|4770|674
1608069000000|2020-12-15 21:50:00|4779.8|4777|4776.8|4774|4779.8|4777|4773.3|4770.5|801
1608069300000|2020-12-15 21:55:00|4777.8|4775|4780.4|4770.4|4780.4|4775|4775.8|4770.4|674
1608073200000|2020-12-15 23:00:00|4776.3|4773.5|4773.3|4770.5|4778.3|4775.5|4771.3|4768.5|503
1608073500000|2020-12-15 23:05:00|4774.3|4771.5|4774.3|4771.5|4775.4|4772.6|4774.3|4771.5|56
1608073800000|2020-12-15 23:10:00|4773.8|4771|4776.8|4774|4776.8|4774|4773.8|4771|43
1608074100000|2020-12-15 23:15:00|4776.9|4774.1|4776.3|4773.5|4778.3|4775.5|4774.9|4772.1|44
1608074400000|2020-12-15 23:20:00|4776.8|4774|4777.8|4775|4778.3|4775.5|4775.8|4773|34
1608074700000|2020-12-15 23:25:00|4778.8|4776|4774.3|4771.5|4778.8|4776|4773.3|4770.5|55
1608075000000|2020-12-15 23:30:00|4775.3|4772.5|4773.8|4771|4776.8|4774|4773.8|4771|86
1608075300000|2020-12-15 23:35:00|4774.3|4771.5|4772.3|4769.5|4774.8|4772|4771.3|4768.5|40
1608075600000|2020-12-15 23:40:00|4771.9|4769.1|4767.8|4765|4774.8|4772|4767.8|4765|243
1608075900000|2020-12-15 23:45:00|4768.3|4765.5|4771.8|4769|4771.8|4769|4767.8|4765|105
1608076200000|2020-12-15 23:50:00|4771.3|4768.5|4772.8|4770|4772.8|4770|4770.8|4768|43
1608076500000|2020-12-15 23:55:00|4772.3|4769.5|4771.3|4768.5|4772.8|4770|4770.8|4768|46
1608076800000|2020-12-16 00:00:00|4770.8|4768|4767.8|4765|4772.8|4770|4767.8|4765|204
1608077100000|2020-12-16 00:05:00|4768.8|4766|4769.3|4766.5|4769.8|4767|4767.8|4765|124
1608077400000|2020-12-16 00:10:00|4768.9|4766.1|4766.8|4764|4768.9|4766.1|4765.9|4763.1|100
1608077700000|2020-12-16 00:15:00|4766.9|4764.1|4766.3|4763.5|4767.8|4765|4765.9|4763.1|58
1608078000000|2020-12-16 00:20:00|4765.9|4763.1|4766.9|4764.1|4767.3|4764.5|4765.9|4763.1|63
1608078300000|2020-12-16 00:25:00|4767.8|4765|4766.3|4763.5|4767.9|4765.1|4765.9|4763.1|48
1608078600000|2020-12-16 00:30:00|4764.9|4762.1|4766.3|4763.5|4766.8|4764|4763.8|4761|189
1608078900000|2020-12-16 00:35:00|4765.8|4763|4765.8|4763|4766.8|4764|4765.4|4762.6|32
1608079200000|2020-12-16 00:40:00|4765.4|4762.6|4767.4|4764.6|4767.8|4765|4765.4|4762.6|45
1608079500000|2020-12-16 00:45:00|4766.9|4764.1|4765.8|4763|4767.4|4764.6|4765.8|4763|24
1608079800000|2020-12-16 00:50:00|4764.8|4762|4764.4|4761.6|4766.4|4763.6|4763.8|4761|62
1608080100000|2020-12-16 00:55:00|4764.3|4761.5|4765.4|4762.6|4765.9|4763.1|4763.8|4761|51
1608080400000|2020-12-16 01:00:00|4765.3|4762.5|4770.4|4767.6|4771.8|4769|4764.8|4762|514
1608080700000|2020-12-16 01:05:00|4770.8|4768|4767.4|4764.6|4771.9|4769.1|4765.9|4763.1|220
1608081000000|2020-12-16 01:10:00|4767.8|4765|4767.4|4764.6|4768.9|4766.1|4764.9|4762.1|124
1608081300000|2020-12-16 01:15:00|4767.8|4765|4771.8|4769|4773.4|4770.6|4767.8|4765|140
1608081600000|2020-12-16 01:20:00|4771.9|4769.1|4770.9|4768.1|4772.9|4770.1|4770.9|4768.1|96
1608081900000|2020-12-16 01:25:00|4770.8|4768|4770.9|4768.1|4771.9|4769.1|4770.4|4767.6|65
1608082200000|2020-12-16 01:30:00|4770.4|4767.6|4769.9|4767.1|4771.9|4769.1|4765.9|4763.1|224
1608082500000|2020-12-16 01:35:00|4770.4|4767.6|4770.8|4768|4770.8|4768|4768.8|4766|61
1608082800000|2020-12-16 01:40:00|4771.4|4768.6|4771.4|4768.6|4773.9|4771.1|4770.8|4768|288
1608083100000|2020-12-16 01:45:00|4771.8|4769|4770.4|4767.6|4772.9|4770.1|4768.9|4766.1|112
1608083400000|2020-12-16 01:50:00|4770.8|4768|4769.4|4766.6|4771.8|4769|4768.8|4766|75
1608083700000|2020-12-16 01:55:00|4769.8|4767|4767.8|4765|4769.9|4767.1|4766.9|4764.1|72
1608084000000|2020-12-16 02:00:00|4767.4|4764.6|4768.8|4766|4769.9|4767.1|4766.8|4764|166
1608084300000|2020-12-16 02:05:00|4767.9|4765.1|4767.9|4765.1|4769.9|4767.1|4766.8|4764|1435
1608084600000|2020-12-16 02:10:00|4768.3|4765.5|4768.9|4766.1|4769.9|4767.1|4765.9|4763.1|186
1608084900000|2020-12-16 02:15:00|4769.4|4766.6|4772.4|4769.6|4773.4|4770.6|4768.9|4766.1|160
1608085200000|2020-12-16 02:20:00|4772.9|4770.1|4775.4|4772.6|4775.9|4773.1|4771.9|4769.1|105
1608085500000|2020-12-16 02:25:00|4775.9|4773.1|4776.9|4774.1|4777.9|4775.1|4774.9|4772.1|116
1608085800000|2020-12-16 02:30:00|4777.4|4774.6|4778.9|4776.1|4779.9|4777.1|4776.9|4774.1|252
1608086100000|2020-12-16 02:35:00|4778.4|4775.6|4778.9|4776.1|4781.9|4779.1|4777.9|4775.1|187
1608086400000|2020-12-16 02:40:00|4779.4|4776.6|4777.9|4775.1|4779.9|4777.1|4777.9|4775.1|580
1608086700000|2020-12-16 02:45:00|4778.4|4775.6|4777.4|4774.6|4778.9|4776.1|4774.9|4772.1|154
1608087000000|2020-12-16 02:50:00|4777.9|4775.1|4775.4|4772.6|4779.4|4776.6|4775.4|4772.6|102
1608087300000|2020-12-16 02:55:00|4775.9|4773.1|4778.4|4775.6|4778.9|4776.1|4775.4|4772.6|65
1608087600000|2020-12-16 03:00:00|4777.9|4775.1|4779.4|4776.6|4780.9|4778.1|4777.9|4775.1|87
1608087900000|2020-12-16 03:05:00|4778.9|4776.1|4776.9|4774.1|4779.4|4776.6|4776.9|4774.1|77
1608088200000|2020-12-16 03:10:00|4776.4|4773.6|4773.9|4771.1|4776.4|4773.6|4772.9|4770.1|128
1608088500000|2020-12-16 03:15:00|4773.4|4770.6|4772.9|4770.1|4773.9|4771.1|4771.9|4769.1|104
1608088800000|2020-12-16 03:20:00|4773.4|4770.6|4773.9|4771.1|4774.9|4772.1|4772.9|4770.1|77
1608089100000|2020-12-16 03:25:00|4773.4|4770.6|4771.9|4769.1|4773.4|4770.6|4771.4|4768.6|81
1608089400000|2020-12-16 03:30:00|4771.4|4768.6|4768.9|4766.1|4771.9|4769.1|4766.9|4764.1|186
1608089700000|2020-12-16 03:35:00|4769.9|4767.1|4770.9|4768.1|4770.9|4768.1|4768.9|4766.1|65
1608090000000|2020-12-16 03:40:00|4771.4|4768.6|4770.9|4768.1|4771.9|4769.1|4768.9|4766.1|88
1608090300000|2020-12-16 03:45:00|4770.4|4767.6|4773.4|4770.6|4774.4|4771.6|4770.4|4767.6|104
1608090600000|2020-12-16 03:50:00|4772.9|4770.1|4771.9|4769.1|4773.4|4770.6|4771.4|4768.6|27
1608090900000|2020-12-16 03:55:00|4771.4|4768.6|4770.9|4768.1|4771.9|4769.1|4770.9|4768.1|118
1608091200000|2020-12-16 04:00:00|4769.9|4767.1|4767.4|4764.6|4770.4|4767.6|4767.4|4764.6|95
1608091500000|2020-12-16 04:05:00|4767.9|4765.1|4767.9|4765.1|4768.4|4765.6|4766.9|4764.1|62
1608091800000|2020-12-16 04:10:00|4768.4|4765.6|4769|4766.2|4769.4|4766.6|4768.4|4765.6|56
1608092100000|2020-12-16 04:15:00|4768.9|4766.1|4769.4|4766.6|4769.4|4766.6|4768.4|4765.6|28
1608092400000|2020-12-16 04:20:00|4769|4766.2|4769.9|4767.1|4769.9|4767.1|4768.9|4766.1|39
1608092700000|2020-12-16 04:25:00|4768.9|4766.1|4767.9|4765.1|4768.9|4766.1|4766.9|4764.1|53
1608093000000|2020-12-16 04:30:00|4768|4765.2|4769.4|4766.6|4769.9|4767.1|4767.4|4764.6|40
1608093300000|2020-12-16 04:35:00|4769.9|4767.1|4771.9|4769.1|4771.9|4769.1|4769.9|4767.1|41
1608093600000|2020-12-16 04:40:00|4771.4|4768.6|4770.4|4767.6|4771.4|4768.6|4770|4767.2|40
1608093900000|2020-12-16 04:45:00|4770|4767.2|4771.4|4768.6|4771.4|4768.6|4769.9|4767.1|27
1608094200000|2020-12-16 04:50:00|4771|4768.2|4772|4769.2|4772.9|4770.1|4770.4|4767.6|59
1608094500000|2020-12-16 04:55:00|4771.9|4769.1|4772.9|4770.1|4772.9|4770.1|4771.9|4769.1|35
1608094800000|2020-12-16 05:00:00|4772|4769.2|4771.9|4769.1|4772.9|4770.1|4771.9|4769.1|37
1608095100000|2020-12-16 05:05:00|4771.4|4768.6|4768.9|4766.1|4771.4|4768.6|4767.9|4765.1|64
1608095400000|2020-12-16 05:10:00|4768|4765.2|4768.9|4766.1|4769|4766.2|4767.9|4765.1|61
1608095700000|2020-12-16 05:15:00|4769|4766.2|4768.9|4766.1|4770.5|4767.7|4767.9|4765.1|62
1608096000000|2020-12-16 05:20:00|4769|4766.2|4768|4765.2|4770.5|4767.7|4767|4764.2|146
1608096300000|2020-12-16 05:25:00|4767.9|4765.1|4770|4767.2|4770|4767.2|4767.9|4765.1|39
1608096600000|2020-12-16 05:30:00|4769.9|4767.1|4770.5|4767.7|4774|4771.2|4768.9|4766.1|126
1608096900000|2020-12-16 05:35:00|4769.9|4767.1|4769.5|4766.7|4770.9|4768.1|4768.5|4765.7|74
1608097200000|2020-12-16 05:40:00|4769|4766.2|4769|4766.2|4769|4766.2|4767.9|4765.1|57
1608097500000|2020-12-16 05:45:00|4768.9|4766.1|4770.9|4768.1|4770.9|4768.1|4768.5|4765.7|60
1608097800000|2020-12-16 05:50:00|4771|4768.2|4773|4770.2|4773|4770.2|4770.9|4768.1|144
1608098100000|2020-12-16 05:55:00|4772.1|4769.3|4774|4771.2|4774|4771.2|4771|4768.2|98
1608098400000|2020-12-16 06:00:00|4773|4770.2|4772.5|4769.7|4773.5|4770.7|4770.5|4767.7|106
1608098700000|2020-12-16 06:05:00|4772.9|4770.1|4771|4768.2|4774|4771.2|4769|4766.2|162
1608099000000|2020-12-16 06:10:00|4771.5|4768.7|4768.5|4765.7|4773.5|4770.7|4768.5|4765.7|97
1608099300000|2020-12-16 06:15:00|4768|4765.2|4762.9|4760.1|4769.5|4766.7|4761.9|4759.1|393
1608099600000|2020-12-16 06:20:00|4761.9|4759.1|4760.9|4758.1|4762.5|4759.7|4758.9|4756.1|274
1608099900000|2020-12-16 06:25:00|4760|4757.2|4760|4757.2|4763.5|4760.7|4759|4756.2|124
1608100200000|2020-12-16 06:30:00|4760.5|4757.7|4765|4762.2|4765.5|4762.7|4760.5|4757.7|141
1608100500000|2020-12-16 06:35:00|4764.5|4761.7|4766|4763.2|4766|4763.2|4764|4761.2|105
1608100800000|2020-12-16 06:40:00|4765.5|4762.7|4765.5|4762.7|4767|4764.2|4764|4761.2|87
1608101100000|2020-12-16 06:45:00|4766|4763.2|4769.5|4766.7|4770.5|4767.7|4765.5|4762.7|273
1608101400000|2020-12-16 06:50:00|4769|4766.2|4769|4766.2|4770.5|4767.7|4767|4764.2|142
1608101700000|2020-12-16 06:55:00|4768.5|4765.7|4761|4758.2|4769|4766.2|4759|4756.2|354
1608102000000|2020-12-16 07:00:00|4760.5|4757.7|4762|4759.2|4762|4759.2|4758|4755.2|188
1608102300000|2020-12-16 07:05:00|4761.5|4758.7|4760.5|4757.7|4763|4760.2|4759|4756.2|203
1608102600000|2020-12-16 07:10:00|4760|4757.2|4761|4758.2|4762|4759.2|4758.5|4755.7|140
1608102900000|2020-12-16 07:15:00|4760.5|4757.7|4762.5|4759.7|4763|4760.2|4758|4755.2|267
1608103200000|2020-12-16 07:20:00|4762|4759.2|4757.5|4754.7|4762|4759.2|4756|4753.2|234
1608103500000|2020-12-16 07:25:00|4758|4755.2|4754|4751.2|4758|4755.2|4753|4750.2|241
1608103800000|2020-12-16 07:30:00|4754.5|4751.7|4755.5|4752.7|4757|4754.2|4754|4751.2|218
1608104100000|2020-12-16 07:35:00|4755|4752.2|4756.5|4753.7|4760|4757.2|4754|4751.2|283
1608104400000|2020-12-16 07:40:00|4757|4754.2|4763.5|4760.7|4764|4761.2|4755.5|4752.7|280
1608104700000|2020-12-16 07:45:00|4763|4760.2|4766|4763.2|4766|4763.2|4763|4760.2|361
1608105000000|2020-12-16 07:50:00|4765.5|4762.7|4767|4764.2|4770.5|4767.7|4763.5|4760.7|363
1608105300000|2020-12-16 07:55:00|4766.5|4763.7|4767|4764.2|4767|4764.2|4763.5|4760.7|190
1608105600000|2020-12-16 08:00:00|4766.5|4763.7|4764.5|4761.7|4770|4767.2|4761|4758.2|510
1608105900000|2020-12-16 08:05:00|4764|4761.2|4772.5|4769.7|4773|4770.2|4762.5|4759.7|461
1608106200000|2020-12-16 08:10:00|4772|4769.2|4778|4775.2|4782|4779.2|4772|4769.2|1684
1608106500000|2020-12-16 08:15:00|4778.5|4775.7|4779|4776.2|4782.5|4779.7|4774.5|4771.7|685
1608106800000|2020-12-16 08:20:00|4779.1|4776.3|4783.1|4780.3|4792|4789.2|4779|4776.2|1725
1608107100000|2020-12-16 08:25:00|4783|4780.2|4786.1|4783.3|4791.1|4788.3|4783|4780.2|710
1608107400000|2020-12-16 08:30:00|4787.1|4784.3|4785|4782.2|4789.1|4786.3|4782.5|4779.7|954
1608107700000|2020-12-16 08:35:00|4785.1|4782.3|4776.5|4773.7|4786.1|4783.3|4775.1|4772.3|732
1608108000000|2020-12-16 08:40:00|4776.1|4773.3|4778.1|4775.3|4781.5|4778.7|4776|4773.2|373
1608108300000|2020-12-16 08:45:00|4779.1|4776.3|4780.6|4777.8|4783.5|4780.7|4778|4775.2|323
1608108600000|2020-12-16 08:50:00|4780.5|4777.7|4782|4779.2|4783.5|4780.7|4779.6|4776.8|269
1608108900000|2020-12-16 08:55:00|4782.1|4779.3|4776|4773.2|4783|4780.2|4772.5|4769.7|430
1608109200000|2020-12-16 09:00:00|4777|4774.2|4768|4765.2|4777|4774.2|4765|4762.2|874
1608109500000|2020-12-16 09:05:00|4768.5|4765.7|4769|4766.2|4772.1|4769.3|4767.1|4764.3|379
1608109800000|2020-12-16 09:10:00|4768.5|4765.7|4765.1|4762.3|4771|4768.2|4762|4759.2|636
1608110100000|2020-12-16 09:15:00|4765|4762.2|4771|4768.2|4772.1|4769.3|4763.5|4760.7|412
1608110400000|2020-12-16 09:20:00|4771.5|4768.7|4791|4788.2|4791.1|4788.3|4771|4768.2|911
1608110700000|2020-12-16 09:25:00|4790.1|4787.3|4783.1|4780.3|4790.1|4787.3|4781|4778.2|520
1608111000000|2020-12-16 09:30:00|4782.1|4779.3|4786.5|4783.7|4787.1|4784.3|4781|4778.2|349
1608111300000|2020-12-16 09:35:00|4786.1|4783.3|4792.6|4789.8|4795.1|4792.3|4783|4780.2|743
1608111600000|2020-12-16 09:40:00|4792|4789.2|4789|4786.2|4795.1|4792.3|4788.1|4785.3|606
1608111900000|2020-12-16 09:45:00|4788.6|4785.8|4804.1|4801.3|4806.6|4803.8|4788.1|4785.3|1284
1608112200000|2020-12-16 09:50:00|4804|4801.2|4796|4793.2|4806|4803.2|4794|4791.2|702
1608112500000|2020-12-16 09:55:00|4796.1|4793.3|4794.1|4791.3|4801|4798.2|4793.6|4790.8|465
1608112800000|2020-12-16 10:00:00|4794|4791.2|4793|4790.2|4795.1|4792.3|4788.6|4785.8|577
1608113100000|2020-12-16 10:05:00|4793.1|4790.3|4800|4797.2|4800.1|4797.3|4793.1|4790.3|287
1608113400000|2020-12-16 10:10:00|4799.6|4796.8|4798|4795.2|4800|4797.2|4793|4790.2|325
1608113700000|2020-12-16 10:15:00|4798.1|4795.3|4795.1|4792.3|4801|4798.2|4793|4790.2|394
1608114000000|2020-12-16 10:20:00|4796|4793.2|4792|4789.2|4796.1|4793.3|4791|4788.2|237
1608114300000|2020-12-16 10:25:00|4793|4790.2|4794.6|4791.8|4796.1|4793.3|4791|4788.2|184
1608114600000|2020-12-16 10:30:00|4795|4792.2|4792|4789.2|4795|4792.2|4789.1|4786.3|209
1608114900000|2020-12-16 10:35:00|4792.1|4789.3|4796|4793.2|4796.1|4793.3|4792|4789.2|197
1608115200000|2020-12-16 10:40:00|4796.1|4793.3|4798|4795.2|4799.1|4796.3|4794|4791.2|177
1608115500000|2020-12-16 10:45:00|4798.1|4795.3|4794.1|4791.3|4798.1|4795.3|4794|4791.2|168
1608115800000|2020-12-16 10:50:00|4794.6|4791.8|4792.1|4789.3|4795.1|4792.3|4792.1|4789.3|181
1608116100000|2020-12-16 10:55:00|4791.1|4788.3|4794.1|4791.3|4796.1|4793.3|4791.1|4788.3|266
1608116400000|2020-12-16 11:00:00|4793.6|4790.8|4785.1|4782.3|4794.1|4791.3|4784.1|4781.3|533
1608116700000|2020-12-16 11:05:00|4784.6|4781.8|4789.1|4786.3|4791.1|4788.3|4781.6|4778.8|413
1608117000000|2020-12-16 11:10:00|4788.1|4785.3|4784.1|4781.3|4788.1|4785.3|4782.1|4779.3|320
1608117300000|2020-12-16 11:15:00|4785.1|4782.3|4787.1|4784.3|4788.1|4785.3|4782.1|4779.3|161
1608117600000|2020-12-16 11:20:00|4786.1|4783.3|4790.1|4787.3|4790.1|4787.3|4783.1|4780.3|264
1608117900000|2020-12-16 11:25:00|4790|4787.2|4784.1|4781.3|4790|4787.2|4780.6|4777.8|439
1608118200000|2020-12-16 11:30:00|4784.5|4781.7|4781.6|4778.8|4786.5|4783.7|4779.1|4776.3|447
1608118500000|2020-12-16 11:35:00|4781.5|4778.7|4781.6|4778.8|4784.1|4781.3|4779.1|4776.3|766
1608118800000|2020-12-16 11:40:00|4782.1|4779.3|4783.1|4780.3|4784.1|4781.3|4780.6|4777.8|169
1608119100000|2020-12-16 11:45:00|4783.6|4780.8|4786.1|4783.3|4786.1|4783.3|4781.1|4778.3|176
1608119400000|2020-12-16 11:50:00|4787.1|4784.3|4783.1|4780.3|4788.1|4785.3|4781.1|4778.3|195
1608119700000|2020-12-16 11:55:00|4782.6|4779.8|4783.1|4780.3|4784.1|4781.3|4780.1|4777.3|124
1608120000000|2020-12-16 12:00:00|4783|4780.2|4775.1|4772.3|4783.1|4780.3|4772.6|4769.8|522
1608120300000|2020-12-16 12:05:00|4774.6|4771.8|4778.1|4775.3|4781.1|4778.3|4774.1|4771.3|360
1608120600000|2020-12-16 12:10:00|4778|4775.2|4776.1|4773.3|4778.1|4775.3|4775.1|4772.3|144
1608120900000|2020-12-16 12:15:00|4775.6|4772.8|4774.1|4771.3|4777.1|4774.3|4771.1|4768.3|258
1608121200000|2020-12-16 12:20:00|4773.1|4770.3|4775.1|4772.3|4778.1|4775.3|4772.6|4769.8|207
1608121500000|2020-12-16 12:25:00|4774.6|4771.8|4771.6|4768.8|4775.1|4772.3|4771.1|4768.3|209
1608121800000|2020-12-16 12:30:00|4771.1|4768.3|4776.1|4773.3|4778.1|4775.3|4769.6|4766.8|372
1608122100000|2020-12-16 12:35:00|4775.6|4772.8|4780.1|4777.3|4781.1|4778.3|4775.6|4772.8|300
1608122400000|2020-12-16 12:40:00|4779.6|4776.8|4776.1|4773.3|4780.1|4777.3|4776.1|4773.3|727
1608122700000|2020-12-16 12:45:00|4777.1|4774.3|4774.6|4771.8|4779.1|4776.3|4774.1|4771.3|210
1608123000000|2020-12-16 12:50:00|4775.1|4772.3|4772.1|4769.3|4775.1|4772.3|4771.1|4768.3|261
1608123300000|2020-12-16 12:55:00|4771.1|4768.3|4780.1|4777.3|4781.1|4778.3|4770.1|4767.3|371
1608123600000|2020-12-16 13:00:00|4779.6|4776.8|4779.1|4776.3|4785.1|4782.3|4778.1|4775.3|1657
1608123900000|2020-12-16 13:05:00|4780.1|4777.3|4786.1|4783.3|4786.1|4783.3|4779.1|4776.3|634
1608124200000|2020-12-16 13:10:00|4785.6|4782.8|4788.1|4785.3|4788.1|4785.3|4781.1|4778.3|548
1608124500000|2020-12-16 13:15:00|4787.6|4784.8|4784.1|4781.3|4794.1|4791.3|4784.1|4781.3|1034
1608124800000|2020-12-16 13:20:00|4783.6|4780.8|4776.1|4773.3|4783.6|4780.8|4773.1|4770.3|790
1608125100000|2020-12-16 13:25:00|4775.1|4772.3|4778|4775.2|4778.5|4775.7|4772.6|4769.8|3665
1608125400000|2020-12-16 13:30:00|4778.1|4775.3|4774.1|4771.3|4787.1|4784.3|4773.1|4770.3|821
1608125700000|2020-12-16 13:35:00|4773.6|4770.8|4766.1|4763.3|4776.1|4773.3|4764.6|4761.8|968
1608126000000|2020-12-16 13:40:00|4767.1|4764.3|4766|4763.2|4767.1|4764.3|4759|4756.2|2675
1608126300000|2020-12-16 13:45:00|4766.1|4763.3|4774.1|4771.3|4775.1|4772.3|4766|4763.2|1666
1608126600000|2020-12-16 13:50:00|4774.6|4771.8|4779.1|4776.3|4780.1|4777.3|4770|4767.2|2037
1608126900000|2020-12-16 13:55:00|4779|4776.2|4765.6|4762.8|4779.5|4776.7|4764.6|4761.8|697
1608127200000|2020-12-16 14:00:00|4766|4763.2|4753|4750.2|4772|4769.2|4749|4746.2|2570
1608127500000|2020-12-16 14:05:00|4753.1|4750.3|4757.6|4754.8|4762.1|4759.3|4744.1|4741.3|2179
1608127800000|2020-12-16 14:10:00|4757.1|4754.3|4772.1|4769.3|4773.1|4770.3|4756.1|4753.3|4353
1608128100000|2020-12-16 14:15:00|4771.6|4768.8|4769.1|4766.3|4776.6|4773.8|4767.1|4764.3|1689
1608128400000|2020-12-16 14:20:00|4768.6|4765.8|4769.1|4766.3|4770.1|4767.3|4762.6|4759.8|1064
1608128700000|2020-12-16 14:25:00|4769.6|4766.8|4775.1|4772.3|4776.6|4773.8|4763.1|4760.3|890
1608129000000|2020-12-16 14:30:00|4774.6|4771.8|4774.1|4771.3|4777.1|4774.3|4769.1|4766.3|1220
1608129300000|2020-12-16 14:35:00|4774.6|4771.8|4760.1|4757.3|4777.1|4774.3|4756.1|4753.3|1734
1608129600000|2020-12-16 14:40:00|4761.1|4758.3|4754.1|4751.3|4763.1|4760.3|4751.1|4748.3|1862
1608129900000|2020-12-16 14:45:00|4753.6|4750.8|4750.1|4747.3|4758.6|4755.8|4750.1|4747.3|822
1608130200000|2020-12-16 14:50:00|4749.1|4746.3|4749.1|4746.3|4755.6|4752.8|4747.1|4744.3|1476
1608130500000|2020-12-16 14:55:00|4749.2|4746.4|4767.1|4764.3|4767.1|4764.3|4749.2|4746.4|1634
1608130800000|2020-12-16 15:00:00|4766.6|4763.8|4759.1|4756.3|4767.1|4764.3|4758.1|4755.3|1062
1608131100000|2020-12-16 15:05:00|4759.6|4756.8|4749.1|4746.3|4760.1|4757.3|4749.1|4746.3|4318
1608131400000|2020-12-16 15:10:00|4749.2|4746.4|4743.6|4740.8|4749.2|4746.4|4735.1|4732.3|3027
1608131700000|2020-12-16 15:15:00|4744.1|4741.3|4765.1|4762.3|4766.2|4763.4|4741.1|4738.3|1940
1608132000000|2020-12-16 15:20:00|4764.1|4761.3|4759.1|4756.3|4769.2|4766.4|4758.2|4755.4|1334
1608132300000|2020-12-16 15:25:00|4759.2|4756.4|4766.1|4763.3|4771.1|4768.3|4758.2|4755.4|1603
1608132600000|2020-12-16 15:30:00|4765.9|4763.1|4781.2|4778.4|4796.6|4793.8|4764.2|4758.2|14925
1608132900000|2020-12-16 15:35:00|4781.1|4778.3|4780.2|4777.4|4785.2|4782.4|4775.1|4772.3|3965
1608133200000|2020-12-16 15:40:00|4780.6|4777.8|4762.1|4759.3|4784.6|4781.8|4761.1|4758.3|4404
1608133500000|2020-12-16 15:45:00|4762|4759.2|4755.1|4752.3|4763.1|4760.3|4750.1|4747.3|2787
1608133800000|2020-12-16 15:50:00|4755.6|4752.8|4750.1|4747.3|4767.1|4764.3|4744|4741.2|3428
1608134100000|2020-12-16 15:55:00|4749.1|4746.3|4747.1|4744.3|4750.6|4747.8|4741.1|4738.3|2195
1608134400000|2020-12-16 16:00:00|4746.6|4743.8|4747.1|4744.3|4750.1|4747.3|4740.1|4737.3|1711
1608134700000|2020-12-16 16:05:00|4748.1|4745.3|4755.6|4752.8|4756.1|4753.3|4747.1|4744.3|1335
1608135000000|2020-12-16 16:10:00|4756.1|4753.3|4757.1|4754.3|4763.1|4760.3|4753.1|4750.3|2330
1608135300000|2020-12-16 16:15:00|4756.1|4753.3|4752.1|4749.3|4758.1|4755.3|4744.1|4741.3|1881
1608135600000|2020-12-16 16:20:00|4753.1|4750.3|4760.1|4757.3|4762.6|4759.8|4746.1|4743.3|1553
1608135900000|2020-12-16 16:25:00|4760.6|4757.8|4766.1|4763.3|4768.2|4765.4|4759.2|4756.4|4918
1608136200000|2020-12-16 16:30:00|4766.2|4763.4|4761.2|4758.4|4769.1|4766.3|4758.7|4755.9|1136
1608136500000|2020-12-16 16:35:00|4761.1|4758.3|4767.1|4764.3|4767.2|4764.4|4760.7|4757.9|530
1608136800000|2020-12-16 16:40:00|4767.2|4764.4|4774.2|4771.4|4775.1|4772.3|4763.7|4760.9|1377
1608137100000|2020-12-16 16:45:00|4775.1|4772.3|4785.2|4782.4|4794.1|4791.3|4775.1|4772.3|4095
1608137400000|2020-12-16 16:50:00|4785.1|4782.3|4781.1|4778.3|4786.2|4783.4|4779.7|4776.9|1605
1608137700000|2020-12-16 16:55:00|4781.6|4778.8|4784.1|4781.3|4790.2|4787.4|4781.6|4778.8|1643
1608138000000|2020-12-16 17:00:00|4784.6|4781.8|4784.1|4781.3|4789.2|4786.4|4782.1|4779.3|1020
1608138300000|2020-12-16 17:05:00|4782.1|4779.3|4792.2|4789.4|4792.2|4789.4|4780.1|4777.3|881
1608138600000|2020-12-16 17:10:00|4792.6|4789.8|4786.2|4783.4|4792.6|4789.8|4785.2|4782.4|603
1608138900000|2020-12-16 17:15:00|4787.1|4784.3|4788.2|4785.4|4788.2|4785.4|4783.1|4780.3|559
1608139200000|2020-12-16 17:20:00|4789.1|4786.3|4788.2|4785.4|4795.2|4792.4|4787.7|4784.9|961
1608139500000|2020-12-16 17:25:00|4788.7|4785.9|4783.2|4780.4|4791.2|4788.4|4782.2|4779.4|2231
1608139800000|2020-12-16 17:30:00|4783.1|4780.3|4792.2|4789.4|4793.2|4790.4|4782.6|4779.8|959
1608140100000|2020-12-16 17:35:00|4791.2|4788.4|4797.2|4794.4|4801.6|4798.8|4791.1|4788.3|1302
1608140400000|2020-12-16 17:40:00|4797.6|4794.8|4799.6|4796.8|4802.2|4799.4|4797.6|4794.8|814
1608140700000|2020-12-16 17:45:00|4799.7|4796.9|4797.2|4794.4|4802.2|4799.4|4796.2|4793.4|676
1608141000000|2020-12-16 17:50:00|4796.2|4793.4|4802.2|4799.4|4803.7|4800.9|4795.2|4792.4|783
1608141300000|2020-12-16 17:55:00|4801.2|4798.4|4803.2|4800.4|4805.2|4802.4|4801.2|4798.4|442
1608141600000|2020-12-16 18:00:00|4804.2|4801.4|4793.2|4790.4|4806.2|4803.4|4793.2|4790.4|993
1608141900000|2020-12-16 18:05:00|4794.2|4791.4|4791.1|4788.3|4794.2|4791.4|4786.1|4783.3|2466
1608142200000|2020-12-16 18:10:00|4790.7|4787.9|4791.2|4788.4|4795.2|4792.4|4790.7|4787.9|1196
1608142500000|2020-12-16 18:15:00|4791.1|4788.3|4791.1|4788.3|4793.2|4790.4|4789.2|4786.4|324
1608142800000|2020-12-16 18:20:00|4791.2|4788.4|4791.1|4788.3|4793.1|4790.3|4789.1|4786.3|606
1608143100000|2020-12-16 18:25:00|4791.2|4788.4|4792.1|4789.3|4793.2|4790.4|4789.2|4786.4|863
1608143400000|2020-12-16 18:30:00|4792.2|4789.4|4797.2|4794.4|4801.2|4798.4|4792.1|4789.3|997
1608143700000|2020-12-16 18:35:00|4797.1|4794.3|4797.2|4794.4|4799.2|4796.4|4795.2|4792.4|502
1608144000000|2020-12-16 18:40:00|4797.1|4794.3|4794.2|4791.4|4798.2|4795.4|4792.2|4789.4|407
1608144300000|2020-12-16 18:45:00|4794.7|4791.9|4797.2|4794.4|4799.2|4796.4|4794.2|4791.4|405
1608144600000|2020-12-16 18:50:00|4798.2|4795.4|4799.2|4796.4|4804.2|4801.4|4797.2|4794.4|540
1608144900000|2020-12-16 18:55:00|4798.2|4795.4|4798.2|4795.4|4799.2|4796.4|4795.2|4792.4|882
1608145200000|2020-12-16 19:00:00|4799.2|4796.4|4808.2|4805.4|4812.1|4809.3|4795.2|4792.4|1952
1608145500000|2020-12-16 19:05:00|4808.7|4805.9|4796.2|4793.4|4809.7|4806.9|4794.2|4791.4|2306
1608145800000|2020-12-16 19:10:00|4795.7|4792.9|4789.2|4786.4|4796.2|4793.4|4787.7|4784.9|1326
1608146100000|2020-12-16 19:15:00|4788.7|4785.9|4784.7|4781.9|4791.2|4788.4|4782.7|4779.9|1723
1608146400000|2020-12-16 19:20:00|4784.2|4781.4|4795.2|4792.4|4798.2|4795.4|4784.2|4781.4|1310
1608146700000|2020-12-16 19:25:00|4794.7|4791.9|4803.1|4800.3|4805.2|4802.4|4792.2|4789.4|9497
1608147000000|2020-12-16 19:30:00|4802.2|4799.4|4803.2|4800.4|4807.2|4804.4|4799.1|4796.3|3241
1608147300000|2020-12-16 19:35:00|4803.1|4800.3|4805.2|4802.4|4807.2|4804.4|4801.6|4798.8|1600
1608147600000|2020-12-16 19:40:00|4804.7|4801.9|4800.7|4797.9|4805.2|4802.4|4800.1|4797.3|3539
1608147900000|2020-12-16 19:45:00|4800.2|4797.4|4800.1|4797.3|4802.1|4799.3|4799.1|4796.3|393
1608148200000|2020-12-16 19:50:00|4800.2|4797.4|4798.1|4795.3|4801.7|4798.9|4797.1|4794.3|6318
1608148500000|2020-12-16 19:55:00|4798.6|4795.8|4801.1|4798.3|4802.1|4799.3|4798.1|4795.3|865
1608148800000|2020-12-16 20:00:00|4801.6|4798.8|4801.1|4798.3|4803.1|4800.3|4799.1|4796.3|206
1608149100000|2020-12-16 20:05:00|4800.1|4797.3|4796.1|4793.3|4800.1|4797.3|4793.1|4790.3|1282
1608149400000|2020-12-16 20:10:00|4795.6|4792.8|4797.1|4794.3|4798.1|4795.3|4795.1|4792.3|628
1608149700000|2020-12-16 20:15:00|4796.6|4793.8|4796.1|4793.3|4798.1|4795.3|4796.1|4793.3|310
1608150000000|2020-12-16 20:20:00|4797.1|4794.3|4803.1|4800.3|4804.1|4801.3|4796.1|4793.3|458
1608150300000|2020-12-16 20:25:00|4802.6|4799.8|4799.1|4796.3|4802.6|4799.8|4798.1|4795.3|314
1608150600000|2020-12-16 20:30:00|4799.2|4796.4|4801.1|4798.3|4803.1|4800.3|4799.1|4796.3|431
1608150900000|2020-12-16 20:35:00|4800.6|4797.8|4802.1|4799.3|4803.1|4800.3|4799.1|4796.3|349
1608151200000|2020-12-16 20:40:00|4802.6|4799.8|4805.2|4802.4|4806.1|4803.3|4802.1|4799.3|669
1608151500000|2020-12-16 20:45:00|4805.1|4802.3|4804.6|4801.8|4806.1|4803.3|4804.1|4801.3|214
1608151800000|2020-12-16 20:50:00|4804.2|4801.4|4805.2|4802.4|4806.2|4803.4|4803.2|4800.4|561
1608152100000|2020-12-16 20:55:00|4805.6|4802.8|4803.2|4800.4|4806.1|4803.3|4802.2|4799.4|498
1608152400000|2020-12-16 21:00:00|4803.1|4800.3|4802.7|4799.9|4805.2|4802.4|4801.1|4798.3|524
1608152700000|2020-12-16 21:05:00|4803.1|4800.3|4800.1|4797.3|4803.2|4800.4|4798.1|4795.3|308
1608153000000|2020-12-16 21:10:00|4800.2|4797.4|4800.2|4797.4|4801.2|4798.4|4799.2|4796.4|73
1608153300000|2020-12-16 21:15:00|4800.7|4797.9|4802.2|4799.4|4803.1|4800.3|4800.2|4797.4|405
1608153600000|2020-12-16 21:20:00|4801.7|4798.9|4800.2|4797.4|4802.7|4799.9|4799.2|4796.4|437
1608153900000|2020-12-16 21:25:00|4800.7|4797.9|4803.2|4800.4|4803.7|4800.9|4800.2|4797.4|1310
1608154200000|2020-12-16 21:30:00|4802.7|4799.9|4803.7|4800.9|4804.2|4801.4|4802.2|4799.4|62
1608154500000|2020-12-16 21:35:00|4804.2|4801.4|4804.2|4801.4|4805.2|4802.4|4803.2|4800.4|142
1608154800000|2020-12-16 21:40:00|4804.7|4801.9|4804.2|4801.4|4805.2|4802.4|4804.2|4801.4|150
1608155100000|2020-12-16 21:45:00|4803.7|4800.9|4809.2|4806.4|4809.2|4806.4|4803.2|4800.4|217
1608155400000|2020-12-16 21:50:00|4810.2|4807.4|4810.2|4807.4|4810.2|4807.4|4805.7|4802.9|186
1608155700000|2020-12-16 21:55:00|4809.7|4806.9|4809.7|4806.9|4810.3|4807.4|4807.2|4804.3|2188
1608159600000|2020-12-16 23:00:00|4808.8|4804.8|4804.2|4801.4|4808.8|4805.9|4803.2|4800.3|61
1608159900000|2020-12-16 23:05:00|4803.7|4800.9|4803.2|4800.4|4804.7|4801.9|4803.2|4800.4|36
1608160200000|2020-12-16 23:10:00|4802.7|4799.9|4805.7|4802.9|4806.2|4803.4|4802.2|4799.4|32
1608160500000|2020-12-16 23:15:00|4806.2|4803.4|4807.2|4804.4|4807.7|4804.9|4806.2|4803.4|15
1608160800000|2020-12-16 23:20:00|4806.2|4803.4|4805.2|4802.4|4807.2|4804.4|4805.2|4802.4|9
1608161100000|2020-12-16 23:25:00|4804.7|4801.9|4805.2|4802.4|4805.2|4802.4|4803.2|4800.4|28
1608161400000|2020-12-16 23:30:00|4806.2|4803.4|4805.2|4802.4|4806.2|4803.4|4804.7|4801.9|6
1608161700000|2020-12-16 23:35:00|4804.7|4801.9|4805.2|4802.4|4805.2|4802.4|4804.2|4801.4|7
1608162000000|2020-12-16 23:40:00|4805.7|4802.9|4805.2|4802.4|4805.7|4802.9|4805.2|4802.4|14
1608162300000|2020-12-16 23:45:00|4805.7|4802.9|4805.2|4802.4|4806.7|4803.9|4804.7|4801.9|9
1608162600000|2020-12-16 23:50:00|4806.2|4803.4|4804.2|4801.4|4806.2|4803.4|4804.2|4801.4|23
1608162900000|2020-12-16 23:55:00|4803.7|4800.9|4803.2|4800.4|4804.2|4801.4|4802.2|4799.4|23
1608163200000|2020-12-17 00:00:00|4802.7|4799.9|4802.2|4799.4|4803.3|4800.5|4801.3|4798.5|826
1608163500000|2020-12-17 00:05:00|4803.2|4800.4|4802.2|4799.4|4804.2|4801.4|4801.3|4798.5|63
1608163800000|2020-12-17 00:10:00|4801.3|4798.5|4803.2|4800.4|4805.2|4802.4|4801.2|4798.4|138
1608164100000|2020-12-17 00:15:00|4803.3|4800.5|4805.7|4802.9|4806.2|4803.4|4803.2|4800.4|85
1608164400000|2020-12-17 00:20:00|4805.3|4802.5|4807.2|4804.4|4807.2|4804.4|4805.3|4802.5|64
1608164700000|2020-12-17 00:25:00|4808.2|4805.4|4807.3|4804.5|4808.2|4805.4|4805.3|4802.5|108
1608165000000|2020-12-17 00:30:00|4807.7|4804.9|4809.2|4806.4|4810.9|4807.4|4807.3|4804.5|135
1608165300000|2020-12-17 00:35:00|4808.7|4805.9|4808.3|4805.5|4809.7|4806.9|4808.2|4805.4|68
1608165600000|2020-12-17 00:40:00|4809.2|4806.4|4808.3|4805.5|4809.3|4806.5|4808.2|4805.4|41
1608165900000|2020-12-17 00:45:00|4808.2|4805.4|4809.2|4806.4|4809.2|4806.4|4808.2|4805.4|50
1608166200000|2020-12-17 00:50:00|4810.3|4807.5|4809.7|4806.9|4810.3|4807.5|4809.3|4806.5|40
1608166500000|2020-12-17 00:55:00|4809.3|4806.5|4810.3|4807.5|4812.3|4809.5|4809.2|4806.4|152
1608166800000|2020-12-17 01:00:00|4809.8|4807|4810.2|4807.4|4816.3|4813.5|4809.3|4806.5|794
1608167100000|2020-12-17 01:05:00|4810.3|4807.5|4820.3|4817.5|4821.2|4818.4|4810.3|4807.5|661
1608167400000|2020-12-17 01:10:00|4820.8|4818|4830.3|4827.5|4830.3|4827.5|4820.2|4817.4|1051
1608167700000|2020-12-17 01:15:00|4829.8|4827|4826.3|4823.5|4831.3|4828.5|4824.3|4821.5|517
1608168000000|2020-12-17 01:20:00|4827.3|4824.5|4822.3|4819.5|4827.3|4824.5|4821.3|4818.5|325
1608168300000|2020-12-17 01:25:00|4822.8|4820|4825.3|4822.5|4826.3|4823.5|4820.3|4817.5|196
1608168600000|2020-12-17 01:30:00|4826.2|4823.4|4822.3|4819.5|4827.3|4824.5|4821.8|4819|149
1608168900000|2020-12-17 01:35:00|4823.3|4820.5|4826.3|4823.5|4826.3|4823.5|4821.3|4818.5|172
1608169200000|2020-12-17 01:40:00|4827.3|4824.5|4824.8|4822|4829.3|4826.5|4823.3|4820.5|253
1608169500000|2020-12-17 01:45:00|4824.3|4821.5|4826.3|4823.5|4829.3|4826.5|4824.3|4821.5|200
1608169800000|2020-12-17 01:50:00|4827.3|4824.5|4826.3|4823.5|4828.3|4825.5|4823.3|4820.5|206
1608170100000|2020-12-17 01:55:00|4826.8|4824|4831.3|4828.5|4832.3|4829.5|4825.3|4822.5|246
1608170400000|2020-12-17 02:00:00|4831.8|4829|4834.3|4831.5|4837.9|4833.5|4830.8|4827.9|516
1608170700000|2020-12-17 02:05:00|4833.8|4831|4837.3|4834.5|4839.3|4836.5|4833.3|4830.5|447
1608171000000|2020-12-17 02:10:00|4836.8|4834|4833.3|4830.5|4839.3|4836.5|4833.3|4830.5|287
1608171300000|2020-12-17 02:15:00|4833.8|4831|4833.3|4830.5|4835.3|4832.5|4832.3|4829.5|154
1608171600000|2020-12-17 02:20:00|4832.8|4830|4836.3|4833.5|4839.3|4836.5|4832.3|4829.5|206
1608171900000|2020-12-17 02:25:00|4835.3|4832.5|4836.3|4833.5|4837.3|4834.5|4835.3|4832.5|123
1608172200000|2020-12-17 02:30:00|4835.8|4833|4837.8|4835|4839.3|4836.5|4835.3|4832.5|215
1608172500000|2020-12-17 02:35:00|4838.3|4835.5|4835.8|4833|4839.3|4836.5|4835.3|4832.5|170
1608172800000|2020-12-17 02:40:00|4835.3|4832.5|4838.3|4835.5|4840.3|4837.5|4835.3|4832.5|166
1608173100000|2020-12-17 02:45:00|4838.8|4836|4841.3|4838.5|4842.3|4839.5|4838.3|4835.5|277
1608173400000|2020-12-17 02:50:00|4841.8|4839|4851.8|4849|4854.3|4851.5|4841.3|4838.5|769
1608173700000|2020-12-17 02:55:00|4851.3|4848.5|4855.3|4852.5|4858.3|4855.5|4850.3|4847.5|881
1608174000000|2020-12-17 03:00:00|4855.8|4853|4849.3|4846.5|4858.3|4855.5|4849.3|4846.5|375
1608174300000|2020-12-17 03:05:00|4850.3|4847.5|4850.3|4847.5|4852.3|4849.5|4847.3|4844.5|275
1608174600000|2020-12-17 03:10:00|4849.3|4846.5|4851.3|4848.5|4852.3|4849.5|4847.3|4844.5|232
1608174900000|2020-12-17 03:15:00|4851.8|4849|4850.3|4847.5|4852.3|4849.5|4849.3|4846.5|232
1608175200000|2020-12-17 03:20:00|4849.8|4847|4854.3|4851.5|4856.3|4853.5|4849.3|4846.5|256
1608175500000|2020-12-17 03:25:00|4855.3|4852.5|4856.3|4853.5|4858.3|4855.5|4854.3|4851.5|270
1608175800000|2020-12-17 03:30:00|4855.3|4852.5|4852.8|4850|4856.3|4853.5|4852.8|4850|247
1608176100000|2020-12-17 03:35:00|4853.3|4850.5|4850.3|4847.5|4853.3|4850.5|4850.3|4847.5|189
1608176400000|2020-12-17 03:40:00|4850.8|4848|4851.3|4848.5|4851.3|4848.5|4848.3|4845.5|260
1608176700000|2020-12-17 03:45:00|4851.8|4849|4851.3|4848.5|4852.3|4849.5|4851.3|4848.5|102
1608177000000|2020-12-17 03:50:00|4852.3|4849.5|4848.8|4846|4853.3|4850.5|4848.3|4845.5|153
1608177300000|2020-12-17 03:55:00|4849.3|4846.5|4847.4|4844.6|4849.3|4846.5|4845.9|4843.1|222
1608177600000|2020-12-17 04:00:00|4847.8|4845|4847.3|4844.5|4848.3|4845.5|4846.4|4843.6|104
1608177900000|2020-12-17 04:05:00|4846.8|4844|4845.3|4842.5|4848.3|4845.5|4844.3|4841.5|220
1608178200000|2020-12-17 04:10:00|4844.8|4842|4844.4|4841.6|4846.3|4843.5|4844.3|4841.5|97
1608178500000|2020-12-17 04:15:00|4844.3|4841.5|4846.3|4843.5|4846.3|4843.5|4843.4|4840.6|93
1608178800000|2020-12-17 04:20:00|4845.9|4843.1|4845.3|4842.5|4846.3|4843.5|4844.4|4841.6|64
1608179100000|2020-12-17 04:25:00|4844.4|4841.6|4847.3|4844.5|4849.4|4846.6|4844.3|4841.5|136
1608179400000|2020-12-17 04:30:00|4847.4|4844.6|4848.3|4845.5|4848.3|4845.5|4846.9|4844.1|619
1608179700000|2020-12-17 04:35:00|4848.8|4846|4848.3|4845.5|4849.3|4846.5|4847.3|4844.5|66
1608180000000|2020-12-17 04:40:00|4848.4|4845.6|4849.4|4846.6|4849.9|4847.1|4847.4|4844.6|67
1608180300000|2020-12-17 04:45:00|4849.9|4847.1|4849.4|4846.6|4850.4|4847.6|4848.4|4845.6|117
1608180600000|2020-12-17 04:50:00|4850.4|4847.6|4850.4|4847.6|4850.4|4847.6|4850.4|4847.6|17
1608180900000|2020-12-17 04:55:00|4849.9|4847.1|4850.4|4847.6|4850.4|4847.6|4849.4|4846.6|56
1608181200000|2020-12-17 05:00:00|4851.4|4848.6|4852.4|4849.6|4853.4|4850.6|4851.4|4848.6|181
1608181500000|2020-12-17 05:05:00|4851.4|4848.6|4850.4|4847.6|4852.4|4849.6|4849.4|4846.6|129
1608181800000|2020-12-17 05:10:00|4849.4|4846.6|4852.4|4849.6|4852.4|4849.6|4848.4|4845.6|167
1608182100000|2020-12-17 05:15:00|4852.9|4850.1|4852.4|4849.6|4853.4|4850.6|4850.4|4847.6|86
1608182400000|2020-12-17 05:20:00|4851.9|4849.1|4852.4|4849.6|4853.4|4850.6|4851.9|4849.1|48
1608182700000|2020-12-17 05:25:00|4851.9|4849.1|4853.4|4850.6|4854.4|4851.6|4851.4|4848.6|143
1608183000000|2020-12-17 05:30:00|4854.4|4851.6|4851.4|4848.6|4856.9|4854.1|4851.4|4848.6|319
1608183300000|2020-12-17 05:35:00|4850.4|4847.6|4850.4|4847.6|4853.4|4850.6|4846.9|4844.1|280
1608183600000|2020-12-17 05:40:00|4851.4|4848.6|4853.4|4850.6|4856.4|4853.6|4850.4|4847.6|257
1608183900000|2020-12-17 05:45:00|4854.4|4851.6|4856.4|4853.6|4858.4|4855.6|4854.4|4851.6|221
1608184200000|2020-12-17 05:50:00|4857.4|4854.6|4857.4|4854.6|4858.4|4855.6|4856.4|4853.6|162
1608184500000|2020-12-17 05:55:00|4857.9|4855.1|4862.4|4859.6|4863.4|4860.6|4856.4|4853.6|332
1608184800000|2020-12-17 06:00:00|4861.9|4859.1|4855.4|4852.6|4863.4|4860.6|4855.4|4852.6|408
1608185100000|2020-12-17 06:05:00|4854.4|4851.6|4855.4|4852.6|4855.4|4852.6|4852.4|4849.6|149
1608185400000|2020-12-17 06:10:00|4854.4|4851.6|4859.4|4856.6|4859.4|4856.6|4854.4|4851.6|286
1608185700000|2020-12-17 06:15:00|4858.9|4856.1|4855.4|4852.6|4859.4|4856.6|4854.4|4851.6|192
1608186000000|2020-12-17 06:20:00|4856.4|4853.6|4858.4|4855.6|4858.4|4855.6|4855.4|4852.6|137
1608186300000|2020-12-17 06:25:00|4859.4|4856.6|4861.4|4858.6|4862.4|4859.6|4857.4|4854.6|130
1608186600000|2020-12-17 06:30:00|4861.9|4859.1|4861.4|4858.6|4862.4|4859.6|4858.4|4855.6|136
1608186900000|2020-12-17 06:35:00|4862.4|4859.6|4858.4|4855.6|4862.4|4859.6|4857.4|4854.6|156
1608187200000|2020-12-17 06:40:00|4858.9|4856.1|4860.4|4857.6|4862.4|4859.6|4857.4|4854.6|281
1608187500000|2020-12-17 06:45:00|4859.9|4857.1|4859.4|4856.6|4860.4|4857.6|4857.4|4854.6|182
1608187800000|2020-12-17 06:50:00|4859.9|4857.1|4861.4|4858.6|4862.4|4859.6|4859.4|4856.6|154
1608188100000|2020-12-17 06:55:00|4860.4|4857.6|4856.4|4853.6|4862.4|4859.6|4855.4|4852.6|494
1608188400000|2020-12-17 07:00:00|4855.9|4853.1|4866.4|4863.6|4868.4|4865.6|4853.4|4850.6|1214
1608188700000|2020-12-17 07:05:00|4865.9|4863.1|4862.4|4859.6|4867.4|4864.6|4861.4|4858.6|311
1608189000000|2020-12-17 07:10:00|4862.9|4860.1|4865.4|4862.6|4867.4|4864.6|4861.4|4858.6|235
1608189300000|2020-12-17 07:15:00|4866.4|4863.6|4866.4|4863.6|4868.4|4865.6|4865.4|4862.6|187
1608189600000|2020-12-17 07:20:00|4866.5|4863.7|4868.5|4865.7|4868.5|4865.7|4866.4|4863.6|285
1608189900000|2020-12-17 07:25:00|4868.4|4865.6|4874.4|4871.6|4876.4|4873.6|4867.5|4864.7|764
1608190200000|2020-12-17 07:30:00|4874.9|4872.1|4872.4|4869.6|4876.4|4873.6|4872.4|4869.6|358
1608190500000|2020-12-17 07:35:00|4871.5|4868.7|4870.4|4867.6|4874.4|4871.6|4869.4|4866.6|358
1608190800000|2020-12-17 07:40:00|4870.5|4867.7|4873.4|4870.6|4875.4|4872.6|4870.5|4867.7|201
1608191100000|2020-12-17 07:45:00|4873.5|4870.7|4873.4|4870.6|4874.4|4871.6|4871.4|4868.6|349
1608191400000|2020-12-17 07:50:00|4873.5|4870.7|4872.4|4869.6|4875.4|4872.6|4871.5|4868.7|284
1608191700000|2020-12-17 07:55:00|4872.5|4869.7|4873.4|4870.6|4875.4|4872.6|4870.4|4867.6|271
1608192000000|2020-12-17 08:00:00|4873.5|4870.7|4868.4|4865.6|4880.4|4877.6|4867.4|4864.6|1512
1608192300000|2020-12-17 08:05:00|4867.9|4865.1|4866.9|4864.1|4870.4|4867.6|4865.4|4862.6|585
1608192600000|2020-12-17 08:10:00|4866.5|4863.7|4859.5|4856.7|4867.4|4864.6|4856.4|4853.6|804
1608192900000|2020-12-17 08:15:00|4859.4|4856.6|4864.4|4861.6|4864.5|4861.7|4856.4|4853.6|519
1608193200000|2020-12-17 08:20:00|4864.5|4861.7|4864|4861.2|4868.5|4865.7|4861.5|4858.7|638
1608193500000|2020-12-17 08:25:00|4864.4|4861.6|4863.9|4861.1|4866.5|4863.7|4861.5|4858.7|833
1608193800000|2020-12-17 08:30:00|4864.4|4861.6|4861.5|4858.7|4865.4|4862.6|4852.5|4849.7|2551
1608194100000|2020-12-17 08:35:00|4861.4|4858.6|4858.4|4855.6|4863.5|4860.7|4856.4|4853.6|731
1608194400000|2020-12-17 08:40:00|4858.5|4855.7|4857.5|4854.7|4861.5|4858.7|4853.5|4850.7|1298
1608194700000|2020-12-17 08:45:00|4858.5|4855.7|4860.5|4857.7|4862.5|4859.7|4857.5|4854.7|338
1608195000000|2020-12-17 08:50:00|4861.5|4858.7|4860.5|4857.7|4862.5|4859.7|4859.5|4856.7|386
1608195300000|2020-12-17 08:55:00|4859.5|4856.7|4852.5|4849.7|4860.5|4857.7|4851.5|4848.7|980
1608195600000|2020-12-17 09:00:00|4852|4849.2|4854.5|4851.7|4857.5|4854.7|4850.5|4847.7|707
1608195900000|2020-12-17 09:05:00|4855.5|4852.7|4853.5|4850.7|4857.5|4854.7|4853.5|4850.7|377
1608196200000|2020-12-17 09:10:00|4854.4|4851.6|4857.5|4854.7|4860.5|4857.7|4850.5|4847.7|581
1608196500000|2020-12-17 09:15:00|4856.5|4853.7|4853.5|4850.7|4860.5|4857.7|4851.5|4848.7|504
1608196800000|2020-12-17 09:20:00|4854.5|4851.7|4859.5|4856.7|4859.5|4856.7|4853.5|4850.7|240
1608197100000|2020-12-17 09:25:00|4859|4856.2|4860.5|4857.7|4862.5|4859.7|4857.5|4854.7|501
1608197400000|2020-12-17 09:30:00|4861|4858.2|4859.5|4856.7|4864.5|4861.7|4858.5|4855.7|437
1608197700000|2020-12-17 09:35:00|4859|4856.2|4859.5|4856.7|4861.5|4858.7|4854.5|4851.7|531
1608198000000|2020-12-17 09:40:00|4860|4857.2|4863|4860.2|4867.5|4864.7|4859.5|4856.7|627
1608198300000|2020-12-17 09:45:00|4862.5|4859.7|4860.5|4857.7|4865.5|4862.7|4860.5|4857.7|287
1608198600000|2020-12-17 09:50:00|4861.5|4858.7|4847.5|4844.7|4861.5|4858.7|4845.5|4842.7|1108
1608198900000|2020-12-17 09:55:00|4846.5|4843.7|4840|4837.2|4846.5|4843.7|4837.5|4834.7|1496
1608199200000|2020-12-17 10:00:00|4839.5|4836.7|4833.5|4830.7|4842.5|4839.7|4830.5|4827.7|1081
1608199500000|2020-12-17 10:05:00|4832.5|4829.7|4829.5|4826.7|4833.5|4830.7|4825.5|4822.7|1231
1608199800000|2020-12-17 10:10:00|4830.5|4827.7|4833.5|4830.7|4835.5|4832.7|4827.5|4824.7|982
1608200100000|2020-12-17 10:15:00|4834.5|4831.7|4831.5|4828.7|4834.5|4831.7|4823.5|4820.7|1011
1608200400000|2020-12-17 10:20:00|4830.5|4827.7|4834.5|4831.7|4835.5|4832.7|4825.5|4822.7|1002
1608200700000|2020-12-17 10:25:00|4835|4832.2|4835.5|4832.7|4836.5|4833.7|4832.5|4829.7|484
1608201000000|2020-12-17 10:30:00|4835|4832.2|4833.5|4830.7|4835.5|4832.7|4831.5|4828.7|653
1608201300000|2020-12-17 10:35:00|4833|4830.2|4831.5|4828.7|4834|4831.2|4822.5|4819.7|1347
1608201600000|2020-12-17 10:40:00|4830.5|4827.7|4822.5|4819.7|4830.5|4827.7|4821.5|4818.7|718
1608201900000|2020-12-17 10:45:00|4822|4819.2|4824|4821.2|4826.5|4823.7|4821.5|4818.7|340
1608202200000|2020-12-17 10:50:00|4823.5|4820.7|4821.5|4818.7|4824.5|4821.7|4818.5|4815.7|514
1608202500000|2020-12-17 10:55:00|4822.5|4819.7|4823|4820.2|4823.5|4820.7|4820.5|4817.7|304
1608202800000|2020-12-17 11:00:00|4822.5|4819.7|4827.5|4824.7|4830.5|4827.7|4822.5|4819.7|606
1608203100000|2020-12-17 11:05:00|4827|4824.2|4827.5|4824.7|4831.5|4828.7|4826.5|4823.7|1079
1608203400000|2020-12-17 11:10:00|4827|4824.2|4824.5|4821.7|4827|4824.2|4819.5|4816.7|486
1608203700000|2020-12-17 11:15:00|4824|4821.2|4826.5|4823.7|4827.5|4824.7|4821.5|4818.7|409
1608204000000|2020-12-17 11:20:00|4827.5|4824.7|4822.5|4819.7|4828.5|4825.7|4821.5|4818.7|344
1608204300000|2020-12-17 11:25:00|4823.5|4820.7|4817.5|4814.7|4824.5|4821.7|4815.5|4812.7|539
1608204600000|2020-12-17 11:30:00|4816.5|4813.7|4824.5|4821.7|4826.5|4823.7|4815.5|4812.7|581
1608204900000|2020-12-17 11:35:00|4824|4821.2|4821.5|4818.7|4824.5|4821.7|4821.5|4818.7|269
1608205200000|2020-12-17 11:40:00|4821|4818.2|4821|4818.2|4822.5|4819.7|4817.5|4814.7|314
1608205500000|2020-12-17 11:45:00|4820.5|4817.7|4820.5|4817.7|4821|4818.2|4817.5|4814.7|301
1608205800000|2020-12-17 11:50:00|4821.5|4818.7|4818|4815.2|4821.5|4818.7|4817.5|4814.7|294
1608206100000|2020-12-17 11:55:00|4817.5|4814.7|4822.5|4819.7|4823|4820.2|4816.5|4813.7|405
1608206400000|2020-12-17 12:00:00|4822|4819.2|4819.5|4816.7|4822|4819.2|4815.5|4812.7|346
1608206700000|2020-12-17 12:05:00|4819|4816.2|4816.5|4813.7|4826.5|4823.7|4815.5|4812.7|677
1608207000000|2020-12-17 12:10:00|4817.5|4814.7|4823|4820.2|4824.5|4821.7|4817.5|4814.7|415
1608207300000|2020-12-17 12:15:00|4822.6|4819.8|4820.5|4817.7|4823|4820.2|4819.5|4816.7|214
1608207600000|2020-12-17 12:20:00|4821|4818.2|4811.5|4808.7|4825.5|4822.7|4806.5|4803.7|2021
1608207900000|2020-12-17 12:25:00|4811.6|4808.8|4810.6|4807.8|4813.5|4810.7|4808.5|4805.7|672
1608208200000|2020-12-17 12:30:00|4811.5|4808.7|4815.6|4812.8|4816.5|4813.7|4805.6|4802.8|1515
1608208500000|2020-12-17 12:35:00|4814.6|4811.8|4823.6|4820.8|4825.1|4822.3|4814.6|4811.8|688
1608208800000|2020-12-17 12:40:00|4824.1|4821.3|4827.6|4824.8|4829.6|4826.8|4822.6|4819.8|598
1608209100000|2020-12-17 12:45:00|4828.1|4825.3|4828.6|4825.8|4832.6|4829.8|4826.6|4823.8|1145
1608209400000|2020-12-17 12:50:00|4827.6|4824.8|4828.6|4825.8|4836.6|4833.8|4827.1|4824.3|1168
1608209700000|2020-12-17 12:55:00|4827.6|4824.8|4833.6|4830.8|4834.6|4831.8|4826.6|4823.8|682
1608210000000|2020-12-17 13:00:00|4834.6|4831.8|4836.6|4833.8|4839.6|4836.8|4833.6|4830.8|1467
1608210300000|2020-12-17 13:05:00|4835.6|4832.8|4843.6|4840.8|4843.6|4840.8|4833.6|4830.8|1179
1608210600000|2020-12-17 13:10:00|4844.6|4841.8|4842.6|4839.8|4848.6|4845.8|4841.6|4838.8|1188
1608210900000|2020-12-17 13:15:00|4843.1|4840.3|4840.1|4837.3|4845.6|4842.8|4836.6|4833.8|622
1608211200000|2020-12-17 13:20:00|4839.6|4836.8|4836.6|4833.8|4842.6|4839.8|4836.6|4833.8|566
1608211500000|2020-12-17 13:25:00|4836.1|4833.3|4833.6|4830.8|4837.6|4834.8|4833.6|4830.8|527
1608211800000|2020-12-17 13:30:00|4833.1|4830.3|4834.6|4831.8|4838.6|4835.8|4827.6|4824.8|1652
1608212100000|2020-12-17 13:35:00|4835.6|4832.8|4828.6|4825.8|4841.6|4838.8|4827.6|4824.8|2628
1608212400000|2020-12-17 13:40:00|4827.6|4824.8|4832.6|4829.8|4835.6|4832.8|4826.6|4823.8|1733
1608212700000|2020-12-17 13:45:00|4833.1|4830.3|4831.1|4828.3|4835.6|4832.8|4830.6|4827.8|740
1608213000000|2020-12-17 13:50:00|4830.6|4827.8|4830.6|4827.8|4836.6|4833.8|4828.6|4825.8|1023
1608213300000|2020-12-17 13:55:00|4829.6|4826.8|4834.1|4831.3|4839.6|4836.8|4826.6|4823.8|1636
1608213600000|2020-12-17 14:00:00|4834.6|4831.8|4842.1|4839.3|4846.6|4843.8|4832.6|4829.8|4225
1608213900000|2020-12-17 14:05:00|4841.6|4838.8|4841.6|4838.8|4847.6|4844.8|4840.6|4837.8|1259
1608214200000|2020-12-17 14:10:00|4841.1|4838.3|4844.6|4841.8|4850.6|4847.8|4840.6|4837.8|3298
1608214500000|2020-12-17 14:15:00|4845.6|4842.8|4850.6|4847.8|4854.6|4851.8|4844.6|4841.8|1776
1608214800000|2020-12-17 14:20:00|4849.6|4846.8|4850.6|4847.8|4852.6|4849.8|4844.6|4841.8|1007
1608215100000|2020-12-17 14:25:00|4849.6|4846.8|4842.6|4839.8|4851.6|4848.8|4841.6|4838.8|1123
1608215400000|2020-12-17 14:30:00|4843.1|4840.3|4844.6|4841.8|4846.6|4843.8|4838.6|4835.8|1716
1608215700000|2020-12-17 14:35:00|4845.6|4842.8|4855.1|4852.3|4856.7|4853.9|4840.6|4837.8|1836
1608216000000|2020-12-17 14:40:00|4855.6|4852.8|4849.6|4846.8|4856.7|4853.9|4847.6|4844.8|1345
1608216300000|2020-12-17 14:45:00|4849.7|4846.9|4854.7|4851.9|4854.7|4851.9|4848.6|4845.8|1368
1608216600000|2020-12-17 14:50:00|4855.1|4852.3|4859.7|4856.9|4865.6|4862.8|4854.7|4851.9|3176
1608216900000|2020-12-17 14:55:00|4860.7|4857.9|4863.7|4860.9|4863.7|4860.9|4855.7|4852.9|1308
1608217200000|2020-12-17 15:00:00|4863.2|4860.4|4857.6|4854.8|4875.7|4872.9|4856.6|4853.8|4488
1608217500000|2020-12-17 15:05:00|4856.7|4853.9|4854.7|4851.9|4863.6|4860.8|4854.7|4851.9|1960
1608217800000|2020-12-17 15:10:00|4853.7|4850.9|4851.7|4848.9|4858.7|4855.9|4850.7|4847.9|2201
1608218100000|2020-12-17 15:15:00|4850.7|4847.9|4850.7|4847.9|4853.7|4850.9|4846.7|4843.9|2445
1608218400000|2020-12-17 15:20:00|4849.7|4846.9|4848.7|4845.9|4850.7|4847.9|4845.2|4842.4|1244
1608218700000|2020-12-17 15:25:00|4848.2|4845.4|4844.7|4841.9|4848.7|4845.9|4841.7|4838.9|1421
1608219000000|2020-12-17 15:30:00|4845.7|4842.9|4835.7|4832.9|4847.7|4844.9|4835.7|4832.9|1302
1608219300000|2020-12-17 15:35:00|4834.7|4831.9|4840.7|4837.9|4843.7|4840.9|4834.7|4831.9|1362
1608219600000|2020-12-17 15:40:00|4839.7|4836.9|4831.7|4828.9|4840.7|4837.9|4823.7|4820.9|3012
1608219900000|2020-12-17 15:45:00|4832.2|4829.4|4842.7|4839.9|4842.7|4839.9|4830.7|4827.9|1789
1608220200000|2020-12-17 15:50:00|4843.2|4840.4|4844.7|4841.9|4847.7|4844.9|4841.7|4838.9|1049
1608220500000|2020-12-17 15:55:00|4845.2|4842.4|4847.7|4844.9|4847.7|4844.9|4838.7|4835.9|1285
1608220800000|2020-12-17 16:00:00|4846.7|4843.9|4839.7|4836.9|4847.7|4844.9|4838.7|4835.9|925
1608221100000|2020-12-17 16:05:00|4840.7|4837.9|4837.7|4834.9|4842.7|4839.9|4834.7|4831.9|1314
1608221400000|2020-12-17 16:10:00|4836.7|4833.9|4839.7|4836.9|4841.7|4838.9|4835.7|4832.9|1061
1608221700000|2020-12-17 16:15:00|4838.7|4835.9|4837.7|4834.9|4839.7|4836.9|4835.7|4832.9|1357
1608222000000|2020-12-17 16:20:00|4837.2|4834.4|4844.7|4841.9|4844.7|4841.9|4833.2|4830.4|1286
1608222300000|2020-12-17 16:25:00|4843.7|4840.9|4846.7|4843.9|4856.7|4853.9|4841.7|4838.9|2955
1608222600000|2020-12-17 16:30:00|4847.7|4844.9|4835.7|4832.9|4847.7|4844.9|4835.7|4832.9|1903
1608222900000|2020-12-17 16:35:00|4836.2|4833.4|4841.7|4838.9|4843.7|4840.9|4835.7|4832.9|1984
1608223200000|2020-12-17 16:40:00|4842.7|4839.9|4842.7|4839.9|4845.7|4842.9|4840.7|4837.9|884
1608223500000|2020-12-17 16:45:00|4841.7|4838.9|4843.7|4840.9|4844.7|4841.9|4837.7|4834.9|693
1608223800000|2020-12-17 16:50:00|4844.7|4841.9|4839.7|4836.9|4844.7|4841.9|4837.2|4834.4|1493
1608224100000|2020-12-17 16:55:00|4838.7|4835.9|4843.7|4840.9|4843.7|4840.9|4838.7|4835.9|1132
1608224400000|2020-12-17 17:00:00|4842.7|4839.9|4842.2|4839.4|4848.7|4845.9|4841.7|4838.9|802
1608224700000|2020-12-17 17:05:00|4842.7|4839.9|4838.7|4835.9|4845.2|4842.4|4838.7|4835.9|1021
1608225000000|2020-12-17 17:10:00|4838.2|4835.4|4833.7|4830.9|4840.7|4837.9|4827.7|4824.9|1617
1608225300000|2020-12-17 17:15:00|4833.2|4830.4|4827.7|4824.9|4834.7|4831.9|4825.7|4822.9|1076
1608225600000|2020-12-17 17:20:00|4828.7|4825.9|4834.2|4831.4|4835.7|4832.9|4827.7|4824.9|888
1608225900000|2020-12-17 17:25:00|4834.7|4831.9|4843.7|4840.9|4844.7|4841.9|4833.7|4830.9|1214
1608226200000|2020-12-17 17:30:00|4844.2|4841.4|4847.7|4844.9|4849.7|4846.9|4843.7|4840.9|1724
1608226500000|2020-12-17 17:35:00|4846.7|4843.9|4848.7|4845.9|4851.7|4848.9|4846.7|4843.9|833
1608226800000|2020-12-17 17:40:00|4848.2|4845.4|4845.7|4842.9|4850.7|4847.9|4842.7|4839.9|674
1608227100000|2020-12-17 17:45:00|4844.7|4841.9|4846.7|4843.9|4848.7|4845.9|4842.7|4839.9|778
1608227400000|2020-12-17 17:50:00|4846.2|4843.4|4846.7|4843.9|4848.2|4845.4|4843.7|4840.9|665
1608227700000|2020-12-17 17:55:00|4847.7|4844.9|4850.7|4847.9|4850.7|4847.9|4846.7|4843.9|925
1608228000000|2020-12-17 18:00:00|4850.8|4848|4847.7|4844.9|4852.7|4849.9|4844.7|4841.9|941
1608228300000|2020-12-17 18:05:00|4847.8|4845|4841.7|4838.9|4847.8|4845|4840.7|4837.9|1879
1608228600000|2020-12-17 18:10:00|4841.2|4838.4|4839.7|4836.9|4843.7|4840.9|4837.8|4835|1827
1608228900000|2020-12-17 18:15:00|4839.8|4837|4837.8|4835|4840.7|4837.9|4836.7|4833.9|917
1608229200000|2020-12-17 18:20:00|4838.3|4835.5|4836.8|4834|4838.8|4836|4834.8|4832|1054
1608229500000|2020-12-17 18:25:00|4836.3|4833.5|4835.3|4832.5|4837.8|4835|4831.8|4829|920
1608229800000|2020-12-17 18:30:00|4834.8|4832|4835.8|4833|4835.8|4833|4831.8|4829|958
1608230100000|2020-12-17 18:35:00|4834.8|4832|4838.8|4836|4839.8|4837|4834.8|4832|499
1608230400000|2020-12-17 18:40:00|4839.3|4836.5|4837.8|4835|4839.8|4837|4835.8|4833|606
1608230700000|2020-12-17 18:45:00|4836.8|4834|4841.8|4839|4841.8|4839|4834.8|4832|747
1608231000000|2020-12-17 18:50:00|4842.3|4839.5|4842.8|4840|4843.8|4841|4840.8|4838|727
1608231300000|2020-12-17 18:55:00|4843.8|4841|4849.8|4847|4852.8|4850|4842.8|4840|870
1608231600000|2020-12-17 19:00:00|4849.3|4846.5|4848.8|4846|4849.8|4847|4844.3|4841.5|964
1608231900000|2020-12-17 19:05:00|4849.8|4847|4856.8|4854|4857.8|4855|4846.8|4844|935
1608232200000|2020-12-17 19:10:00|4857.3|4854.5|4863.8|4861|4864.8|4862|4853.8|4851|1767
1608232500000|2020-12-17 19:15:00|4862.8|4860|4857.8|4855|4863.8|4861|4855.8|4853|1872
1608232800000|2020-12-17 19:20:00|4856.8|4854|4853.8|4851|4859.8|4857|4850.8|4848|2558
1608233100000|2020-12-17 19:25:00|4852.8|4850|4852.8|4850|4862.8|4860|4849.8|4847|6609
1608233400000|2020-12-17 19:30:00|4853.8|4851|4852.8|4850|4858.8|4856|4850.8|4848|1368
1608233700000|2020-12-17 19:35:00|4851.8|4849|4856.3|4853.5|4857.8|4855|4850.8|4848|614
1608234000000|2020-12-17 19:40:00|4855.8|4853|4855.8|4853|4857.8|4855|4854.8|4852|570
1608234300000|2020-12-17 19:45:00|4856.3|4853.5|4854.8|4852|4856.8|4854|4853.8|4851|361
1608234600000|2020-12-17 19:50:00|4855.3|4852.5|4855.8|4853|4855.8|4853|4852.8|4850|201
1608234900000|2020-12-17 19:55:00|4855.3|4852.5|4854.8|4852|4855.8|4853|4852.8|4850|411
1608235200000|2020-12-17 20:00:00|4855.3|4852.5|4858.8|4856|4859.8|4857|4854.8|4852|511
1608235500000|2020-12-17 20:05:00|4859.3|4856.5|4857.8|4855|4859.8|4857|4856.8|4854|217
1608235800000|2020-12-17 20:10:00|4858.8|4856|4858.8|4856|4859.8|4857|4857.8|4855|330
1608236100000|2020-12-17 20:15:00|4859.3|4856.5|4860.8|4858|4860.8|4858|4857.8|4855|299
1608236400000|2020-12-17 20:20:00|4860.3|4857.5|4859.8|4857|4860.8|4858|4858.8|4856|262
1608236700000|2020-12-17 20:25:00|4860.3|4857.5|4858.8|4856|4860.8|4858|4857.8|4855|152
1608237000000|2020-12-17 20:30:00|4857.8|4855|4855.8|4853|4857.8|4855|4852.8|4850|544
1608237300000|2020-12-17 20:35:00|4854.8|4852|4857.8|4855|4857.8|4855|4853.8|4851|297
1608237600000|2020-12-17 20:40:00|4856.8|4854|4860.8|4858|4863.4|4860|4856.8|4854|507
1608237900000|2020-12-17 20:45:00|4859.8|4857|4858.8|4856|4860.3|4857.5|4858.8|4856|130
1608238200000|2020-12-17 20:50:00|4857.8|4855|4861.8|4859|4861.8|4859|4857.8|4855|300
1608238500000|2020-12-17 20:55:00|4862.8|4860|4861.8|4859|4863.8|4861|4860.8|4858|920
1608238800000|2020-12-17 21:00:00|4861.3|4858.5|4864.8|4862|4865.8|4863|4860.8|4858|670
1608239100000|2020-12-17 21:05:00|4863.8|4861|4861.8|4859|4864.8|4862|4860.8|4858|377
1608239400000|2020-12-17 21:10:00|4860.8|4858|4861.8|4859|4862.3|4859.5|4860.8|4858|1049
1608239700000|2020-12-17 21:15:00|4862.3|4859.5|4864.8|4862|4865.8|4863|4861.8|4859|404
1608240000000|2020-12-17 21:20:00|4865.3|4862.5|4864.3|4861.5|4865.8|4863|4863.8|4861|346
1608240300000|2020-12-17 21:25:00|4863.8|4861|4862.8|4860|4864.8|4862|4861.8|4859|812
1608240600000|2020-12-17 21:30:00|4863.3|4860.5|4862.8|4860|4863.8|4861|4861.8|4859|277
1608240900000|2020-12-17 21:35:00|4862.3|4859.5|4862.8|4860|4863.8|4861|4860.8|4858|130
1608241200000|2020-12-17 21:40:00|4862.3|4859.5|4859.8|4857|4862.3|4859.5|4859.8|4857|213
1608241500000|2020-12-17 21:45:00|4860.8|4858|4857.8|4855|4860.8|4858|4857.4|4854.6|326
1608241800000|2020-12-17 21:50:00|4857.4|4854.6|4856.9|4854.1|4857.9|4855.1|4854.9|4852.1|342
1608242100000|2020-12-17 21:55:00|4857.9|4855.1|4858.4|4855.6|4858.9|4856.1|4856.9|4854.1|236
1608246000000|2020-12-17 23:00:00|4858.5|4854.5|4852.9|4850.1|4860.5|4856.6|4852.9|4850.1|529
1608246300000|2020-12-17 23:05:00|4853.9|4851.1|4850.9|4848.1|4853.9|4851.1|4850.9|4848.1|110
1608246600000|2020-12-17 23:10:00|4851.4|4848.6|4852.9|4850.1|4853.4|4850.6|4851.4|4848.6|56
1608246900000|2020-12-17 23:15:00|4853.9|4851.1|4852.9|4850.1|4853.9|4851.1|4851.9|4849.1|50
1608247200000|2020-12-17 23:20:00|4853.9|4851.1|4852.9|4850.1|4853.9|4851.1|4851.9|4849.1|46
1608247500000|2020-12-17 23:25:00|4851.9|4849.1|4852.9|4850.1|4852.9|4850.1|4851.9|4849.1|64
1608247800000|2020-12-17 23:30:00|4852.4|4849.6|4854.9|4852.1|4854.9|4852.1|4851.9|4849.1|93
1608248100000|2020-12-17 23:35:00|4853.4|4850.6|4852.9|4850.1|4853.9|4851.1|4851.9|4849.1|91
1608248400000|2020-12-17 23:40:00|4851.9|4849.1|4852.9|4850.1|4852.9|4850.1|4851.9|4849.1|20
1608248700000|2020-12-17 23:45:00|4853.9|4851.1|4853.9|4851.1|4853.9|4851.1|4852.9|4850.1|71
1608249000000|2020-12-17 23:50:00|4854.9|4852.1|4855.9|4853.1|4855.9|4853.1|4853.9|4851.1|64
1608249300000|2020-12-17 23:55:00|4854.9|4852.1|4854.9|4852.1|4855.9|4853.1|4854.9|4852.1|82
1608249600000|2020-12-18 00:00:00|4854.4|4851.6|4859.9|4857.1|4859.9|4857.1|4853.9|4851.1|250
1608249900000|2020-12-18 00:05:00|4858.9|4856.1|4859.9|4857.1|4861.9|4859.1|4857.9|4855.1|189
1608250200000|2020-12-18 00:10:00|4858.9|4856.1|4858.9|4856.1|4858.9|4856.1|4856.9|4854.1|92
1608250500000|2020-12-18 00:15:00|4859.9|4857.1|4854.4|4851.6|4859.9|4857.1|4853.9|4851.1|106
1608250800000|2020-12-18 00:20:00|4853.9|4851.1|4854.9|4852.1|4859|4854.1|4852.9|4849|78
1608251100000|2020-12-18 00:25:00|4855.9|4853.1|4854.9|4852.1|4855.9|4853.1|4853.9|4851.1|45
1608251400000|2020-12-18 00:30:00|4854.4|4851.6|4852.9|4850.1|4854.9|4852.1|4852.9|4850.1|60
1608251700000|2020-12-18 00:35:00|4853.4|4850.6|4854.9|4852.1|4855.9|4853.1|4852.9|4850.1|69
1608252000000|2020-12-18 00:40:00|4854.4|4851.6|4854.9|4852.1|4854.9|4852.1|4853.9|4851.1|208
1608252300000|2020-12-18 00:45:00|4855.4|4852.6|4854.9|4852.1|4855.9|4853.1|4854.9|4852.1|52
1608252600000|2020-12-18 00:50:00|4853.9|4851.1|4852.9|4850.1|4853.9|4851.1|4852.9|4850.1|50
1608252900000|2020-12-18 00:55:00|4853.4|4850.6|4852.9|4850.1|4853.9|4851.1|4851.9|4849.1|93
1608253200000|2020-12-18 01:00:00|4851.9|4849.1|4849.9|4847.1|4856.9|4854.1|4846.9|4844.1|785
1608253500000|2020-12-18 01:05:00|4850.9|4848.1|4845.9|4843.1|4852.9|4850.1|4844.9|4842.1|316
1608253800000|2020-12-18 01:10:00|4845.4|4842.6|4844.9|4842.1|4846.9|4844.1|4842.9|4840.1|324
1608254100000|2020-12-18 01:15:00|4845.9|4843.1|4844.9|4842.1|4848.9|4846.1|4844.9|4842.1|212
1608254400000|2020-12-18 01:20:00|4845.4|4842.6|4840.9|4838.1|4845.9|4843.1|4840.9|4838.1|242
1608254700000|2020-12-18 01:25:00|4840.4|4837.6|4838.9|4836.1|4841.9|4839.1|4836.9|4834.1|388
1608255000000|2020-12-18 01:30:00|4839.9|4837.1|4840.9|4838.1|4844.9|4842.1|4839.9|4837.1|274
1608255300000|2020-12-18 01:35:00|4840.4|4837.6|4842.9|4840.1|4843.4|4840.6|4839.9|4837.1|142
1608255600000|2020-12-18 01:40:00|4842.4|4839.6|4841.9|4839.1|4842.9|4840.1|4839.9|4837.1|134
1608255900000|2020-12-18 01:45:00|4842.9|4840.1|4844.9|4842.1|4845.9|4843.1|4841.9|4839.1|140
1608256200000|2020-12-18 01:50:00|4845.4|4842.6|4844.9|4842.1|4846.9|4844.1|4843.9|4841.1|124
1608256500000|2020-12-18 01:55:00|4843.9|4841.1|4845.9|4843.1|4845.9|4843.1|4843.9|4841.1|60
1608256800000|2020-12-18 02:00:00|4845.4|4842.6|4842.9|4840.1|4845.9|4843.1|4840.9|4838.1|129
1608257100000|2020-12-18 02:05:00|4841.9|4839.1|4845.9|4843.1|4845.9|4843.1|4841.9|4839.1|149
1608257400000|2020-12-18 02:10:00|4846.4|4843.6|4846.9|4844.1|4846.9|4844.1|4845.9|4843.1|154
1608257700000|2020-12-18 02:15:00|4845.9|4843.1|4847.9|4845.1|4848.4|4845.6|4845.9|4843.1|99
1608258000000|2020-12-18 02:20:00|4848.9|4846.1|4848.9|4846.1|4849.9|4847.1|4847.9|4845.1|60
1608258300000|2020-12-18 02:25:00|4847.9|4845.1|4846.9|4844.1|4848.4|4845.6|4846.9|4844.1|62
1608258600000|2020-12-18 02:30:00|4847.9|4845.1|4846.9|4844.1|4848.9|4846.1|4845.9|4843.1|107
1608258900000|2020-12-18 02:35:00|4847.9|4845.1|4847.9|4845.1|4847.9|4845.1|4846.9|4844.1|52
1608259200000|2020-12-18 02:40:00|4848.9|4846.1|4847.9|4845.1|4849.9|4847.1|4846.9|4844.1|74
1608259500000|2020-12-18 02:45:00|4847.4|4844.6|4842.4|4839.6|4847.9|4845.1|4841.9|4839.1|119
1608259800000|2020-12-18 02:50:00|4841.9|4839.1|4842.9|4840.1|4842.9|4840.1|4840.9|4838.1|156
1608260100000|2020-12-18 02:55:00|4843.4|4840.6|4843.4|4840.6|4843.9|4841.1|4842.9|4840.1|59
1608260400000|2020-12-18 03:00:00|4843.9|4841.1|4843.9|4841.1|4845.9|4843.1|4842.9|4840.1|136
1608260700000|2020-12-18 03:05:00|4842.9|4840.1|4846.9|4844.1|4846.9|4844.1|4842.9|4840.1|99
1608261000000|2020-12-18 03:10:00|4847.4|4844.6|4846.9|4844.1|4848.9|4846.1|4846.9|4844.1|112
1608261300000|2020-12-18 03:15:00|4847.9|4845.1|4846|4843.2|4848.9|4846.1|4845.9|4843.1|75
1608261600000|2020-12-18 03:20:00|4845.9|4843.1|4845.9|4843.1|4848|4845.2|4845.9|4843.1|69
1608261900000|2020-12-18 03:25:00|4846|4843.2|4845|4842.2|4848|4845.2|4844|4841.2|147
1608262200000|2020-12-18 03:30:00|4845.9|4843.1|4845|4842.2|4846|4843.2|4844|4841.2|50
1608262500000|2020-12-18 03:35:00|4845.9|4843.1|4847|4844.2|4847|4844.2|4845|4842.2|46
1608262800000|2020-12-18 03:40:00|4848|4845.2|4850|4847.2|4851|4848.2|4847.5|4844.7|161
1608263100000|2020-12-18 03:45:00|4849|4846.2|4851|4848.2|4851|4848.2|4849|4846.2|101
1608263400000|2020-12-18 03:50:00|4850.5|4847.7|4852|4849.2|4852|4849.2|4850|4847.2|99
1608263700000|2020-12-18 03:55:00|4851|4848.2|4851|4848.2|4851|4848.2|4850|4847.2|58
1608264000000|2020-12-18 04:00:00|4850|4847.2|4851|4848.2|4854|4851.2|4850|4847.2|233
1608264300000|2020-12-18 04:05:00|4850|4847.2|4850|4847.2|4851|4848.2|4850|4847.2|86
1608264600000|2020-12-18 04:10:00|4849.5|4846.7|4847|4844.2|4849.5|4846.7|4846|4843.2|90
1608264900000|2020-12-18 04:15:00|4846|4843.2|4846|4843.2|4847|4844.2|4844|4841.2|67
1608265200000|2020-12-18 04:20:00|4845|4842.2|4845|4842.2|4846|4843.2|4845|4842.2|38
1608265500000|2020-12-18 04:25:00|4846|4843.2|4845|4842.2|4846|4843.2|4845|4842.2|58
1608265800000|2020-12-18 04:30:00|4845.5|4842.7|4844.5|4841.7|4846|4843.2|4844|4841.2|55
1608266100000|2020-12-18 04:35:00|4845|4842.2|4845|4842.2|4846|4843.2|4845|4842.2|22
1608266400000|2020-12-18 04:40:00|4844|4841.2|4843|4840.2|4845|4842.2|4843|4840.2|127
1608266700000|2020-12-18 04:45:00|4843.5|4840.7|4845|4842.2|4845|4842.2|4843|4840.2|91
1608267000000|2020-12-18 04:50:00|4844.5|4841.7|4844|4841.2|4844.5|4841.7|4844|4841.2|12
1608267300000|2020-12-18 04:55:00|4843|4840.2|4844|4841.2|4845|4842.2|4843|4840.2|48
1608267600000|2020-12-18 05:00:00|4843|4840.2|4844|4841.2|4844|4841.2|4843|4840.2|70
1608267900000|2020-12-18 05:05:00|4843.5|4840.7|4842|4839.2|4844|4841.2|4841|4838.2|135
1608268200000|2020-12-18 05:10:00|4841|4838.2|4837|4834.2|4841|4838.2|4837|4834.2|364
1608268500000|2020-12-18 05:15:00|4836|4833.2|4835|4832.2|4837|4834.2|4833|4830.2|294
1608268800000|2020-12-18 05:20:00|4835.5|4832.7|4832|4829.2|4836|4833.2|4832|4829.2|154
1608269100000|2020-12-18 05:25:00|4833|4830.2|4834|4831.2|4834|4831.2|4830|4827.2|172
1608269400000|2020-12-18 05:30:00|4833|4830.2|4835|4832.2|4836|4833.2|4832|4829.2|284
1608269700000|2020-12-18 05:35:00|4834.5|4831.7|4837|4834.2|4838|4835.2|4834|4831.2|249
1608270000000|2020-12-18 05:40:00|4836|4833.2|4832|4829.2|4837|4834.2|4832|4829.2|212
1608270300000|2020-12-18 05:45:00|4833|4830.2|4830|4827.2|4833|4830.2|4829|4826.2|401
1608270600000|2020-12-18 05:50:00|4831|4828.2|4836.5|4833.7|4838|4835.2|4830|4827.2|358
1608270900000|2020-12-18 05:55:00|4837|4834.2|4835|4832.2|4838|4835.2|4835|4832.2|186
1608271200000|2020-12-18 06:00:00|4834.5|4831.7|4835|4832.2|4836|4833.2|4833|4830.2|200
1608271500000|2020-12-18 06:05:00|4835.5|4832.7|4834|4831.2|4836|4833.2|4834|4831.2|90
1608271800000|2020-12-18 06:10:00|4835|4832.2|4838|4835.2|4838|4835.2|4835|4832.2|175
1608272100000|2020-12-18 06:15:00|4837|4834.2|4840|4837.2|4841|4838.2|4837|4834.2|349
1608272400000|2020-12-18 06:20:00|4841|4838.2|4841|4838.2|4844|4841.2|4840|4837.2|324
1608272700000|2020-12-18 06:25:00|4840|4837.2|4840|4837.2|4842|4839.2|4839|4836.2|161
1608273000000|2020-12-18 06:30:00|4839|4836.2|4842|4839.2|4843|4840.2|4837|4834.2|283
1608273300000|2020-12-18 06:35:00|4843|4840.2|4843|4840.2|4847|4844.2|4842|4839.2|414
1608273600000|2020-12-18 06:40:00|4842|4839.2|4842|4839.2|4842|4839.2|4839|4836.2|152
1608273900000|2020-12-18 06:45:00|4843|4840.2|4842|4839.2|4843|4840.2|4839|4836.2|157
1608274200000|2020-12-18 06:50:00|4843|4840.2|4840|4837.2|4844|4841.2|4839|4836.2|172
1608274500000|2020-12-18 06:55:00|4840.5|4837.7|4837|4834.2|4841|4838.2|4836.5|4833.7|193
1608274800000|2020-12-18 07:00:00|4838|4835.2|4838|4835.2|4842|4839.2|4837|4834.2|284
1608275100000|2020-12-18 07:05:00|4838.5|4835.7|4837|4834.2|4840|4837.2|4835|4832.2|169
1608275400000|2020-12-18 07:10:00|4837.5|4834.7|4836|4833.2|4838|4835.2|4835|4832.2|122
1608275700000|2020-12-18 07:15:00|4837|4834.2|4841|4838.2|4841|4838.2|4836|4833.2|180
1608276000000|2020-12-18 07:20:00|4841.5|4838.7|4840|4837.2|4843|4840.2|4840|4837.2|178
1608276300000|2020-12-18 07:25:00|4839|4836.2|4837|4834.2|4841|4838.2|4837|4834.2|308
1608276600000|2020-12-18 07:30:00|4837.5|4834.7|4838|4835.2|4842|4839.2|4837.5|4834.7|150
1608276900000|2020-12-18 07:35:00|4839|4836.2|4841|4838.2|4842|4839.2|4838|4835.2|254
1608277200000|2020-12-18 07:40:00|4841.5|4838.7|4841|4838.2|4843|4840.2|4839.5|4836.7|159
1608277500000|2020-12-18 07:45:00|4842|4839.2|4840|4837.2|4843|4840.2|4839|4836.2|162
1608277800000|2020-12-18 07:50:00|4840.5|4837.7|4840|4837.2|4842|4839.2|4839|4836.2|136
1608278100000|2020-12-18 07:55:00|4839.5|4836.7|4844|4841.2|4846|4843.2|4838|4835.2|296
1608278400000|2020-12-18 08:00:00|4845|4842.2|4849|4846.2|4850|4847.2|4832|4829.2|1922
1608278700000|2020-12-18 08:05:00|4848|4845.2|4845|4842.2|4849|4846.2|4843|4840.2|434
1608279000000|2020-12-18 08:10:00|4844|4841.2|4838|4835.2|4845|4842.2|4836|4833.2|554
1608279300000|2020-12-18 08:15:00|4837.5|4834.7|4852|4849.2|4854|4851.2|4836|4833.2|911
1608279600000|2020-12-18 08:20:00|4851|4848.2|4862|4859.2|4863|4860.2|4851|4848.2|1059
1608279900000|2020-12-18 08:25:00|4862.5|4859.7|4851.5|4848.7|4863|4860.2|4851|4848.2|1211
1608280200000|2020-12-18 08:30:00|4852|4849.2|4847|4844.2|4853|4850.2|4844|4841.2|1181
1608280500000|2020-12-18 08:35:00|4848|4845.2|4852|4849.2|4853|4850.2|4846|4843.2|924
1608280800000|2020-12-18 08:40:00|4853|4850.2|4855|4852.2|4856|4853.2|4852|4849.2|526
1608281100000|2020-12-18 08:45:00|4855.5|4852.7|4855|4852.2|4857|4854.2|4852|4849.2|565
1608281400000|2020-12-18 08:50:00|4854.5|4851.7|4855|4852.2|4858|4855.2|4852|4849.2|770
1608281700000|2020-12-18 08:55:00|4856|4853.2|4853|4850.2|4858|4855.2|4852|4849.2|544
1608282000000|2020-12-18 09:00:00|4853.5|4850.7|4853|4850.2|4854|4851.2|4850|4847.2|593
1608282300000|2020-12-18 09:05:00|4852.5|4849.7|4866.5|4863.7|4869|4866.2|4851|4848.2|1468
1608282600000|2020-12-18 09:10:00|4866|4863.2|4862|4859.2|4867|4864.2|4861|4858.2|549
1608282900000|2020-12-18 09:15:00|4861|4858.2|4847|4844.2|4863|4860.2|4847|4844.2|958
1608283200000|2020-12-18 09:20:00|4846.5|4843.7|4848|4845.2|4850|4847.2|4844|4841.2|757
1608283500000|2020-12-18 09:25:00|4847|4844.2|4848|4845.2|4849|4846.2|4846|4843.2|259
1608283800000|2020-12-18 09:30:00|4847.5|4844.7|4847|4844.2|4849|4846.2|4846|4843.2|356
1608284100000|2020-12-18 09:35:00|4846.5|4843.7|4844|4841.2|4848|4845.2|4842|4839.2|457
1608284400000|2020-12-18 09:40:00|4843.5|4840.7|4844|4841.2|4846|4843.2|4842|4839.2|395
1608284700000|2020-12-18 09:45:00|4845|4842.2|4845|4842.2|4848|4845.2|4841|4838.2|704
1608285000000|2020-12-18 09:50:00|4845.5|4842.7|4848|4845.2|4849|4846.2|4844|4841.2|261
1608285300000|2020-12-18 09:55:00|4847|4844.2|4851|4848.2|4851|4848.2|4845.1|4842.3|323
1608285600000|2020-12-18 10:00:00|4851.5|4848.7|4855|4852.2|4855|4852.2|4851|4848.2|500
1608285900000|2020-12-18 10:05:00|4854.5|4851.7|4857|4854.2|4857|4854.2|4851|4848.2|661
1608286200000|2020-12-18 10:10:00|4856.1|4853.3|4852.1|4849.3|4858|4855.2|4852|4849.2|466
1608286500000|2020-12-18 10:15:00|4852|4849.2|4853|4850.2|4855|4852.2|4850|4847.2|230
1608286800000|2020-12-18 10:20:00|4853.1|4850.3|4849|4846.2|4856|4853.2|4848.1|4845.3|302
1608287100000|2020-12-18 10:25:00|4848.5|4845.7|4847.1|4844.3|4850|4847.2|4843.1|4840.3|511
1608287400000|2020-12-18 10:30:00|4847|4844.2|4846|4843.2|4848|4845.2|4844.1|4841.3|703
1608287700000|2020-12-18 10:35:00|4847|4844.2|4837.6|4834.8|4847|4844.2|4837.1|4834.3|791
1608288000000|2020-12-18 10:40:00|4838.1|4835.3|4840.6|4837.8|4842.1|4839.3|4834.1|4831.3|668
1608288300000|2020-12-18 10:45:00|4841.1|4838.3|4842.1|4839.3|4843.1|4840.3|4839.1|4836.3|296
1608288600000|2020-12-18 10:50:00|4842|4839.2|4843.6|4840.8|4844|4841.2|4838.1|4835.3|311
1608288900000|2020-12-18 10:55:00|4844|4841.2|4845.1|4842.3|4846.1|4843.3|4841.1|4838.3|312
1608289200000|2020-12-18 11:00:00|4845|4842.2|4842|4839.2|4845.1|4842.3|4841.1|4838.3|275
1608289500000|2020-12-18 11:05:00|4841.5|4838.7|4845.1|4842.3|4847.1|4844.3|4841.1|4838.3|501
1608289800000|2020-12-18 11:10:00|4844.1|4841.3|4844.1|4841.3|4844.1|4841.3|4841.6|4838.8|244
1608290100000|2020-12-18 11:15:00|4843.1|4840.3|4847.1|4844.3|4848.1|4845.3|4841.1|4838.3|279
1608290400000|2020-12-18 11:20:00|4846.6|4843.8|4847.1|4844.3|4847.1|4844.3|4844.1|4841.3|153
1608290700000|2020-12-18 11:25:00|4846.6|4843.8|4849.1|4846.3|4850.6|4847.8|4846.1|4843.3|269
1608291000000|2020-12-18 11:30:00|4848.6|4845.8|4851.1|4848.3|4851.6|4848.8|4848.1|4845.3|373
1608291300000|2020-12-18 11:35:00|4850.6|4847.8|4850.6|4847.8|4854.1|4851.3|4848.1|4845.3|315
1608291600000|2020-12-18 11:40:00|4850.1|4847.3|4850.1|4847.3|4852.1|4849.3|4849.1|4846.3|186
1608291900000|2020-12-18 11:45:00|4850.6|4847.8|4847.1|4844.3|4851.1|4848.3|4847.1|4844.3|211
1608292200000|2020-12-18 11:50:00|4848.1|4845.3|4845.1|4842.3|4848.1|4845.3|4842.1|4839.3|319
1608292500000|2020-12-18 11:55:00|4844.1|4841.3|4844.1|4841.3|4847.1|4844.3|4842.1|4839.3|226
1608292800000|2020-12-18 12:00:00|4844.6|4841.8|4851.1|4848.3|4852.1|4849.3|4844.1|4841.3|1362
1608293100000|2020-12-18 12:05:00|4852.1|4849.3|4855.1|4852.3|4855.1|4852.3|4851.1|4848.3|401
1608293400000|2020-12-18 12:10:00|4854.1|4851.3|4853.6|4850.8|4856.1|4853.3|4853.1|4850.3|372
1608293700000|2020-12-18 12:15:00|4854.1|4851.3|4853.1|4850.3|4855.1|4852.3|4850.1|4847.3|242
1608294000000|2020-12-18 12:20:00|4854.1|4851.3|4853.1|4850.3|4854.1|4851.3|4851.1|4848.3|215
1608294300000|2020-12-18 12:25:00|4853.6|4850.8|4851.1|4848.3|4855.1|4852.3|4848.6|4845.8|256
1608294600000|2020-12-18 12:30:00|4850.6|4847.8|4854.1|4851.3|4857.1|4854.3|4850.1|4847.3|469
1608294900000|2020-12-18 12:35:00|4855.1|4852.3|4857.1|4854.3|4858.1|4855.3|4853.1|4850.3|514
1608295200000|2020-12-18 12:40:00|4857.6|4854.8|4855.1|4852.3|4858.1|4855.3|4854.1|4851.3|201
1608295500000|2020-12-18 12:45:00|4854.6|4851.8|4852.1|4849.3|4854.6|4851.8|4851.1|4848.3|263
1608295800000|2020-12-18 12:50:00|4851.6|4848.8|4851.1|4848.3|4853.1|4850.3|4850.1|4847.3|720
1608296100000|2020-12-18 12:55:00|4851.6|4848.8|4848.1|4845.3|4852.1|4849.3|4846.1|4843.3|452
1608296400000|2020-12-18 13:00:00|4847.1|4844.3|4852.1|4849.3|4853.1|4850.3|4846.1|4843.3|1004
1608296700000|2020-12-18 13:05:00|4853.1|4850.3|4850.1|4847.3|4853.1|4850.3|4845.1|4842.3|1291
1608297000000|2020-12-18 13:10:00|4849.6|4846.8|4853.1|4850.3|4853.1|4850.3|4846.1|4843.3|608
1608297300000|2020-12-18 13:15:00|4853.6|4850.8|4860.1|4857.3|4860.1|4857.3|4851.1|4848.3|2193
1608297600000|2020-12-18 13:20:00|4859.6|4856.8|4860.1|4857.3|4863.1|4860.3|4856.1|4853.3|1527
1608297900000|2020-12-18 13:25:00|4859.6|4856.8|4862.1|4859.3|4863.1|4860.3|4858.1|4855.3|2009
1608298200000|2020-12-18 13:30:00|4862.6|4859.8|4859.1|4856.3|4863.1|4860.3|4857.1|4854.3|2070
1608298500000|2020-12-18 13:35:00|4858.1|4855.3|4861.1|4858.3|4862.1|4859.3|4858.1|4855.3|602
1608298800000|2020-12-18 13:40:00|4861.6|4858.8|4866.1|4863.3|4867.1|4864.3|4859.1|4856.3|2233
1608299100000|2020-12-18 13:45:00|4867.1|4864.3|4868.1|4865.3|4870.1|4867.3|4865.1|4862.3|1409
1608299400000|2020-12-18 13:50:00|4867.6|4864.8|4866.1|4863.3|4872.1|4869.3|4864.1|4861.3|1521
1608299700000|2020-12-18 13:55:00|4865.1|4862.3|4868.1|4865.3|4870.1|4867.3|4861.1|4858.3|1098
1608300000000|2020-12-18 14:00:00|4867.1|4864.3|4877.1|4874.3|4884.1|4881.3|4865.1|4862.3|3787
1608300300000|2020-12-18 14:05:00|4878.1|4875.3|4882.1|4879.3|4886.1|4883.3|4877.1|4874.3|2608
1608300600000|2020-12-18 14:10:00|4882.6|4879.8|4887.1|4884.3|4887.1|4884.3|4878.1|4875.3|2413
1608300900000|2020-12-18 14:15:00|4888.1|4885.3|4897.1|4894.3|4900.1|4897.3|4888.1|4885.3|3543
1608301200000|2020-12-18 14:20:00|4898.1|4895.3|4901.1|4898.3|4901.1|4898.3|4890.1|4887.3|2298
1608301500000|2020-12-18 14:25:00|4900.1|4897.3|4891.1|4888.3|4902.1|4899.3|4889.1|4886.3|3496
1608301800000|2020-12-18 14:30:00|4892.1|4889.3|4903.1|4900.3|4904.1|4901.3|4891.1|4888.3|2546
1608302100000|2020-12-18 14:35:00|4902.1|4899.3|4901.1|4898.3|4904.1|4901.3|4896.1|4893.3|3357
1608302400000|2020-12-18 14:40:00|4902.1|4899.3|4912.1|4909.3|4914.1|4911.3|4899.1|4896.3|2922
1608302700000|2020-12-18 14:45:00|4913.1|4910.3|4889.1|4886.3|4913.1|4910.3|4888.1|4885.3|3097
1608303000000|2020-12-18 14:50:00|4890.1|4887.3|4884.1|4881.3|4890.1|4887.3|4880.6|4877.8|3677
1608303300000|2020-12-18 14:55:00|4884.6|4881.8|4882.1|4879.3|4886.1|4883.3|4878.1|4875.3|2508
1608303600000|2020-12-18 15:00:00|4883.1|4880.3|4890.1|4887.3|4896.1|4893.3|4883.1|4880.3|2478
1608303900000|2020-12-18 15:05:00|4889.1|4886.3|4903.1|4900.3|4903.1|4900.3|4889.1|4886.3|2046
1608304200000|2020-12-18 15:10:00|4902.1|4899.3|4910.1|4907.3|4916.1|4913.3|4900.1|4897.3|4682
1608304500000|2020-12-18 15:15:00|4910.6|4907.8|4900.1|4897.3|4913.1|4910.3|4896.1|4893.3|3966
1608304800000|2020-12-18 15:20:00|4900.6|4897.8|4915.1|4912.3|4915.1|4912.3|4896.1|4893.3|2009
1608305100000|2020-12-18 15:25:00|4916.1|4913.3|4920.1|4917.3|4923.1|4920.3|4915.1|4912.3|6156
1608305400000|2020-12-18 15:30:00|4921.1|4918.3|4917.1|4914.3|4922.1|4919.3|4912.1|4909.3|2752
1608305700000|2020-12-18 15:35:00|4918.1|4915.3|4919.1|4916.3|4923.1|4920.3|4915.1|4912.3|2262
1608306000000|2020-12-18 15:40:00|4918.1|4915.3|4925.1|4922.3|4926.1|4923.3|4918.1|4915.3|1708
1608306300000|2020-12-18 15:45:00|4926.1|4923.3|4927.6|4924.8|4932.2|4929.3|4922.1|4919.3|3591
1608306600000|2020-12-18 15:50:00|4928.1|4925.3|4926.1|4923.3|4934.1|4931.3|4926.1|4923.3|2217
1608306900000|2020-12-18 15:55:00|4927.1|4924.3|4931.1|4928.3|4934.1|4931.3|4924.1|4921.3|2735
1608307200000|2020-12-18 16:00:00|4931.6|4928.8|4922.1|4919.3|4936.1|4933.3|4920.1|4917.3|3268
1608307500000|2020-12-18 16:05:00|4923.1|4920.3|4925.1|4922.3|4932.1|4929.3|4922.1|4919.3|2150
1608307800000|2020-12-18 16:10:00|4925.6|4922.8|4915.1|4912.3|4929.1|4926.3|4911.1|4908.3|2315
1608308100000|2020-12-18 16:15:00|4914.1|4911.3|4921.1|4918.3|4923.1|4920.3|4909.1|4906.3|1939
1608308400000|2020-12-18 16:20:00|4922.1|4919.3|4922.1|4919.3|4927.1|4924.3|4918.1|4915.3|1832
1608308700000|2020-12-18 16:25:00|4923.1|4920.3|4924.1|4921.3|4927.1|4924.3|4919.1|4916.3|2543
1608309000000|2020-12-18 16:30:00|4925.1|4922.3|4919.1|4916.3|4926.1|4923.3|4916.1|4913.3|3561
1608309300000|2020-12-18 16:35:00|4919.6|4916.8|4922.6|4919.8|4924.1|4921.3|4918.1|4915.3|1246
1608309600000|2020-12-18 16:40:00|4922.1|4919.3|4919.1|4916.3|4924.1|4921.3|4915.1|4912.3|1075
1608309900000|2020-12-18 16:45:00|4918.1|4915.3|4919.1|4916.3|4919.1|4916.3|4914.1|4911.3|1435
1608310200000|2020-12-18 16:50:00|4918.6|4915.8|4918.1|4915.3|4922.1|4919.3|4913.6|4910.8|1533
1608310500000|2020-12-18 16:55:00|4919.1|4916.3|4919.1|4916.3|4920.1|4917.3|4916.1|4913.3|897
1608310800000|2020-12-18 17:00:00|4918.1|4915.3|4915.1|4912.3|4920.1|4917.3|4914.6|4911.8|1131
1608311100000|2020-12-18 17:05:00|4916.1|4913.3|4916.1|4913.3|4921.6|4918.8|4913.1|4910.3|1863
1608311400000|2020-12-18 17:10:00|4917.1|4914.3|4909.1|4906.3|4917.1|4914.3|4907.1|4904.3|1797
1608311700000|2020-12-18 17:15:00|4910.1|4907.3|4912.6|4909.8|4915.1|4912.3|4910.1|4907.3|1081
1608312000000|2020-12-18 17:20:00|4912.1|4909.3|4912.6|4909.8|4913.1|4910.3|4907.1|4904.3|1134
1608312300000|2020-12-18 17:25:00|4913.1|4910.3|4918.1|4915.3|4918.6|4915.8|4910.6|4907.8|1014
1608312600000|2020-12-18 17:30:00|4917.1|4914.3|4908.1|4905.3|4919.1|4916.3|4908.1|4905.3|795
1608312900000|2020-12-18 17:35:00|4908.6|4905.8|4909.1|4906.3|4910.1|4907.3|4906.2|4903.4|1213
1608313200000|2020-12-18 17:40:00|4909.2|4906.4|4909.1|4906.3|4911.1|4908.3|4905.1|4902.3|920
1608313500000|2020-12-18 17:45:00|4908.2|4905.4|4908.1|4905.3|4909.1|4906.3|4905.1|4902.3|1560
1608313800000|2020-12-18 17:50:00|4909.6|4906.8|4906.1|4903.3|4910.1|4907.3|4903.1|4900.3|3014
1608314100000|2020-12-18 17:55:00|4907.1|4904.3|4908.1|4905.3|4909.1|4906.3|4905.1|4902.3|1857
1608314400000|2020-12-18 18:00:00|4907.1|4904.3|4908.1|4905.3|4912.1|4909.3|4907.1|4904.3|1140
1608314700000|2020-12-18 18:05:00|4908.6|4905.8|4907.1|4904.3|4912.1|4909.3|4905.1|4902.3|764
1608315000000|2020-12-18 18:10:00|4906.6|4903.8|4909.1|4906.3|4910.1|4907.3|4905.1|4902.3|668
1608315300000|2020-12-18 18:15:00|4908.1|4905.3|4903.1|4900.3|4913.1|4910.3|4903.1|4900.3|2629
1608315600000|2020-12-18 18:20:00|4902.2|4899.4|4902.1|4899.3|4905.1|4902.3|4899.1|4896.3|3293
1608315900000|2020-12-18 18:25:00|4902.6|4899.8|4911.1|4908.3|4913.6|4910.8|4902.1|4899.3|1211
1608316200000|2020-12-18 18:30:00|4912.1|4909.3|4913.1|4910.3|4914.1|4911.3|4908.2|4905.4|1363
1608316500000|2020-12-18 18:35:00|4913.6|4910.8|4915.1|4912.3|4917.1|4914.3|4911.1|4908.3|1140
1608316800000|2020-12-18 18:40:00|4914.1|4911.3|4921.1|4918.3|4921.6|4918.8|4913.1|4910.3|1865
1608317100000|2020-12-18 18:45:00|4920.1|4917.3|4918.1|4915.3|4923.1|4920.3|4917.1|4914.3|2679
1608317400000|2020-12-18 18:50:00|4917.2|4914.4|4923.2|4920.4|4926.2|4923.4|4917.2|4914.4|3411
1608317700000|2020-12-18 18:55:00|4923.6|4920.8|4932.2|4929.4|4938.1|4935.3|4922.2|4919.4|2136
1608318000000|2020-12-18 19:00:00|4932.1|4929.3|4930.2|4927.4|4936.1|4933.3|4928.1|4925.3|2054
1608318300000|2020-12-18 19:05:00|4930.1|4927.3|4932.2|4929.4|4934.2|4931.4|4928.1|4925.3|1135
1608318600000|2020-12-18 19:10:00|4933.1|4930.3|4931.1|4928.3|4941.2|4938.4|4928.1|4925.3|2745
1608318900000|2020-12-18 19:15:00|4931.2|4928.4|4937.1|4934.3|4939.1|4936.3|4925.2|4922.4|2742
1608319200000|2020-12-18 19:20:00|4936.6|4933.8|4938.1|4935.3|4942.1|4939.3|4931.2|4928.4|1555
1608319500000|2020-12-18 19:25:00|4937.6|4934.8|4921.2|4918.4|4944.2|4941.4|4920.2|4917.4|6219
1608319800000|2020-12-18 19:30:00|4920.2|4917.4|4923.2|4920.4|4925.2|4922.4|4917.2|4914.4|2970
1608320100000|2020-12-18 19:35:00|4924.2|4921.4|4927.2|4924.4|4929.2|4926.4|4923.2|4920.4|1610
1608320400000|2020-12-18 19:40:00|4926.2|4923.4|4920.7|4917.9|4927.2|4924.4|4919.2|4916.4|662
1608320700000|2020-12-18 19:45:00|4921.2|4918.4|4916.2|4913.4|4921.2|4918.4|4914.7|4911.9|788
1608321000000|2020-12-18 19:50:00|4915.7|4912.9|4915.2|4912.4|4916.2|4913.4|4913.2|4910.4|803
1608321300000|2020-12-18 19:55:00|4914.2|4911.4|4914.2|4911.4|4916.7|4913.9|4909.7|4906.9|1063
1608321600000|2020-12-18 20:00:00|4915.2|4912.4|4909.2|4906.4|4916.2|4913.4|4908.2|4905.4|1149
1608321900000|2020-12-18 20:05:00|4910.2|4907.4|4912.2|4909.4|4914.2|4911.4|4909.2|4906.4|910
1608322200000|2020-12-18 20:10:00|4912.7|4909.9|4913.2|4910.4|4913.2|4910.4|4911.2|4908.4|219
1608322500000|2020-12-18 20:15:00|4914.2|4911.4|4915.2|4912.4|4916.2|4913.4|4914.2|4911.4|454
1608322800000|2020-12-18 20:20:00|4914.7|4911.9|4910.2|4907.4|4916.2|4913.4|4909.2|4906.4|751
1608323100000|2020-12-18 20:25:00|4909.2|4906.4|4908.2|4905.4|4911.2|4908.4|4906.2|4903.4|751
1608323400000|2020-12-18 20:30:00|4909.2|4906.4|4908.2|4905.4|4910.2|4907.4|4907.2|4904.4|356
1608323700000|2020-12-18 20:35:00|4908.7|4905.9|4904.2|4901.4|4910.2|4907.4|4904.2|4901.4|377
1608324000000|2020-12-18 20:40:00|4903.7|4900.9|4907.2|4904.4|4909.2|4906.4|4902.2|4899.4|622
1608324300000|2020-12-18 20:45:00|4908.2|4905.4|4908.2|4905.4|4909.2|4906.4|4905.2|4902.4|498
1608324600000|2020-12-18 20:50:00|4909.2|4906.4|4915.2|4912.4|4918.2|4915.4|4907.2|4904.4|922
1608324900000|2020-12-18 20:55:00|4915.7|4912.9|4918.2|4915.4|4920.2|4917.4|4915.2|4912.4|651
1608325200000|2020-12-18 21:00:00|4917.2|4914.4|4924.2|4921.4|4925.2|4922.4|4917.2|4914.4|544
1608325500000|2020-12-18 21:05:00|4923.7|4920.9|4919.2|4916.4|4925.2|4922.4|4919.2|4916.4|280
1608325800000|2020-12-18 21:10:00|4920.2|4917.4|4922.2|4919.4|4922.2|4919.4|4919.2|4916.4|315
1608326100000|2020-12-18 21:15:00|4922.7|4919.9|4923.2|4920.4|4923.2|4920.4|4921.2|4918.4|150
1608326400000|2020-12-18 21:20:00|4924.2|4921.4|4925.2|4922.4|4925.2|4922.4|4924.2|4921.4|214
1608326700000|2020-12-18 21:25:00|4926.2|4923.4|4925.2|4922.4|4927.2|4924.4|4924.2|4921.4|414
1608327000000|2020-12-18 21:30:00|4925.7|4922.9|4923.2|4920.4|4926.2|4923.4|4922.2|4919.4|372
1608327300000|2020-12-18 21:35:00|4922.7|4919.9|4922.7|4919.9|4923.2|4920.4|4921.2|4918.4|582
1608327600000|2020-12-18 21:40:00|4923.2|4920.4|4923.2|4920.4|4923.2|4920.4|4921.2|4918.4|599
1608327900000|2020-12-18 21:45:00|4923.7|4920.9|4928.2|4925.4|4928.2|4925.4|4920.7|4917.9|698
1608328200000|2020-12-18 21:50:00|4927.7|4924.9|4928.2|4925.4|4929.2|4926.4|4924.2|4921.4|435
1608328500000|2020-12-18 21:55:00|4927.2|4924.4|4926.7|4923.9|4927.2|4924.4|4923.2|4920.4|613
1608505200000|2020-12-20 23:00:00|4926.8|4924|4872.4|4869.6|4926.8|4924|4865|4862.2|2389
1608505500000|2020-12-20 23:05:00|4872.9|4870.1|4872.9|4870.1|4874.9|4872.1|4862.9|4860.1|910
1608505800000|2020-12-20 23:10:00|4873.8|4871|4864.9|4862.1|4873.9|4871.1|4862.9|4860.1|555
1608506100000|2020-12-20 23:15:00|4864.5|4861.7|4856.5|4853.7|4864.5|4861.7|4856|4853.2|607
1608506400000|2020-12-20 23:20:00|4856|4853.2|4858|4855.2|4864|4859.2|4853|4850.2|689
1608506700000|2020-12-20 23:25:00|4857.9|4855.1|4857|4854.2|4862.9|4860.1|4855|4852.2|625
1608507000000|2020-12-20 23:30:00|4858|4855.2|4857|4854.2|4858|4855.2|4851.1|4848.3|708
1608507300000|2020-12-20 23:35:00|4856.5|4853.7|4852|4849.2|4856.5|4853.7|4849.9|4847.1|379
1608507600000|2020-12-20 23:40:00|4851|4848.2|4854|4851.2|4854|4851.2|4851|4848.2|130
1608507900000|2020-12-20 23:45:00|4853.9|4851.1|4859|4856.2|4861|4858.2|4853|4850.2|308
1608508200000|2020-12-20 23:50:00|4859.4|4856.6|4861|4858.2|4863|4860.2|4859|4856.2|347
1608508500000|2020-12-20 23:55:00|4860.9|4858.1|4860|4857.2|4861.9|4859.1|4858|4855.2|197
1608508800000|2020-12-21 00:00:00|4859.5|4856.7|4856.4|4853.6|4860|4857.2|4856|4853.2|395
1608509100000|2020-12-21 00:05:00|4856.9|4854.1|4859|4856.2|4861|4858.2|4856.9|4854.1|174
1608509400000|2020-12-21 00:10:00|4859.9|4857.1|4854|4851.2|4861.4|4858.6|4853.5|4850.7|355
1608509700000|2020-12-21 00:15:00|4854.5|4851.7|4852|4849.2|4855|4852.2|4851|4848.2|453
1608510000000|2020-12-21 00:20:00|4851.9|4849.1|4853.9|4851.1|4855.9|4853.1|4851|4848.2|279
1608510300000|2020-12-21 00:25:00|4854|4851.2|4854.9|4852.1|4856.9|4854.1|4854|4851.2|185
1608510600000|2020-12-21 00:30:00|4855|4852.2|4855|4852.2|4856.9|4854.1|4854|4851.2|144
1608510900000|2020-12-21 00:35:00|4856.4|4853.6|4856|4853.2|4859|4856.2|4855|4852.2|215
1608511200000|2020-12-21 00:40:00|4855.9|4853.1|4854|4851.2|4856|4853.2|4854|4851.2|99
1608511500000|2020-12-21 00:45:00|4853|4850.2|4854|4851.2|4855|4852.2|4852.9|4850.1|178
1608511800000|2020-12-21 00:50:00|4854.9|4852.1|4841.4|4838.6|4854.9|4852.1|4839|4836.2|1197
1608512100000|2020-12-21 00:55:00|4841.5|4838.7|4841|4838.2|4842|4839.2|4838|4835.2|353
1608512400000|2020-12-21 01:00:00|4841.5|4838.7|4841|4838.2|4842|4839.2|4826|4823.2|2177
1608512700000|2020-12-21 01:05:00|4840.5|4837.7|4835|4832.2|4842|4839.2|4832|4829.2|903
1608513000000|2020-12-21 01:10:00|4834.1|4831.3|4820|4817.2|4835|4832.2|4804|4801.2|2549
1608513300000|2020-12-21 01:15:00|4821|4818.2|4819|4816.2|4825|4822.2|4815.5|4812.7|1839
1608513600000|2020-12-21 01:20:00|4818.5|4815.7|4803|4800.2|4819|4816.2|4798|4795.2|1511
1608513900000|2020-12-21 01:25:00|4802.6|4799.8|4795|4792.2|4803|4800.2|4779.1|4776.3|2092
1608514200000|2020-12-21 01:30:00|4794.5|4791.7|4780|4777.2|4795|4792.2|4780|4777.2|994
1608514500000|2020-12-21 01:35:00|4779.1|4776.3|4771|4768.2|4782|4779.2|4765.1|4762.3|1778
1608514800000|2020-12-21 01:40:00|4770|4767.2|4774|4771.2|4777|4774.2|4745.6|4742.8|2468
1608515100000|2020-12-21 01:45:00|4774.5|4771.7|4785|4782.2|4785|4782.2|4766|4763.2|1278
1608515400000|2020-12-21 01:50:00|4784.6|4781.8|4783|4780.2|4784.6|4781.8|4772|4769.2|857
1608515700000|2020-12-21 01:55:00|4783.5|4780.7|4782|4779.2|4785.1|4782.3|4778|4775.2|574
1608516000000|2020-12-21 02:00:00|4781.1|4778.3|4788|4785.2|4789|4786.2|4779|4776.2|563
1608516300000|2020-12-21 02:05:00|4787.1|4784.3|4782|4779.2|4790|4787.2|4779|4776.2|657
1608516600000|2020-12-21 02:10:00|4781.6|4778.8|4761|4758.2|4781.6|4778.8|4761|4758.2|796
1608516900000|2020-12-21 02:15:00|4760|4757.2|4776|4773.2|4777.5|4774.7|4760|4757.2|1237
1608517200000|2020-12-21 02:20:00|4775.6|4772.8|4778.9|4776.1|4781.9|4779.1|4774|4771.2|463
1608517500000|2020-12-21 02:25:00|4779|4776.2|4779|4776.2|4783|4780.2|4776|4773.2|405
1608517800000|2020-12-21 02:30:00|4779.9|4777.1|4773|4770.2|4780.9|4778.1|4770.5|4767.7|464
1608518100000|2020-12-21 02:35:00|4773.5|4770.7|4771|4768.2|4775|4772.2|4768|4765.2|431
1608518400000|2020-12-21 02:40:00|4771.5|4768.7|4771|4768.2|4773|4770.2|4766|4763.2|550
1608518700000|2020-12-21 02:45:00|4771.5|4768.7|4771|4768.2|4774|4771.2|4767.5|4764.7|663
1608519000000|2020-12-21 02:50:00|4771.5|4768.7|4769|4766.2|4772|4769.2|4768|4765.2|261
1608519300000|2020-12-21 02:55:00|4769.9|4767.1|4761.6|4758.8|4770|4767.2|4760.1|4757.3|1357
1608519600000|2020-12-21 03:00:00|4761.1|4758.3|4760.1|4757.3|4764.1|4761.3|4756.1|4753.3|732
1608519900000|2020-12-21 03:05:00|4760.6|4757.8|4766.1|4763.3|4768.1|4765.3|4760.6|4757.8|299
1608520200000|2020-12-21 03:10:00|4767.1|4764.3|4767.1|4764.3|4771.2|4768.4|4766.1|4763.3|312
1608520500000|2020-12-21 03:15:00|4767.6|4764.8|4772.1|4769.3|4773.1|4770.3|4766.1|4763.3|186
1608520800000|2020-12-21 03:20:00|4771.2|4768.4|4771.1|4768.3|4774.1|4771.3|4768.1|4765.3|524
1608521100000|2020-12-21 03:25:00|4770.1|4767.3|4769.1|4766.3|4774.2|4771.4|4769.1|4766.3|232
1608521400000|2020-12-21 03:30:00|4770|4767.2|4771.1|4768.3|4771.2|4768.4|4769.1|4766.3|429
1608521700000|2020-12-21 03:35:00|4771.6|4768.8|4773.1|4770.3|4774.2|4771.4|4771.1|4768.3|96
1608522000000|2020-12-21 03:40:00|4772.2|4769.4|4774.6|4771.8|4776.1|4773.3|4772.2|4769.4|175
1608522300000|2020-12-21 03:45:00|4774.2|4771.4|4775.1|4772.3|4776.6|4773.8|4772.2|4769.4|399
1608522600000|2020-12-21 03:50:00|4774.2|4771.4|4776.1|4773.3|4776.1|4773.3|4771.1|4768.3|167
1608522900000|2020-12-21 03:55:00|4776.2|4773.4|4774.1|4771.3|4777.1|4774.3|4774.1|4771.3|102
1608523200000|2020-12-21 04:00:00|4774.6|4771.8|4776.1|4773.3|4777.1|4774.3|4773.1|4770.3|303
1608523500000|2020-12-21 04:05:00|4777.1|4774.3|4783.1|4780.3|4783.2|4780.4|4777.1|4774.3|826
1608523800000|2020-12-21 04:10:00|4783.2|4780.4|4786.2|4783.4|4787.1|4784.3|4782.1|4779.3|470
1608524100000|2020-12-21 04:15:00|4786.1|4783.3|4785.1|4782.3|4788.1|4785.3|4783.1|4780.3|456
1608524400000|2020-12-21 04:20:00|4785.6|4782.8|4781.2|4778.4|4788.1|4785.3|4780.2|4777.4|318
1608524700000|2020-12-21 04:25:00|4781.1|4778.3|4780.2|4777.4|4781.2|4778.4|4779.2|4776.4|138
1608525000000|2020-12-21 04:30:00|4780.1|4777.3|4783.2|4780.4|4784.2|4781.4|4779.2|4776.4|184
1608525300000|2020-12-21 04:35:00|4784.1|4781.3|4784.1|4781.3|4784.2|4781.4|4783.1|4780.3|88
1608525600000|2020-12-21 04:40:00|4783.2|4780.4|4783.2|4780.4|4786.2|4783.4|4782.2|4779.4|210
1608525900000|2020-12-21 04:45:00|4784.2|4781.4|4783.2|4780.4|4785.1|4782.3|4783.2|4780.4|81
1608526200000|2020-12-21 04:50:00|4784.1|4781.3|4785.2|4782.4|4786.2|4783.4|4783.7|4780.9|60
1608526500000|2020-12-21 04:55:00|4784.3|4781.5|4784.2|4781.4|4785.2|4782.4|4784.2|4781.4|38
1608526800000|2020-12-21 05:00:00|4783.3|4780.5|4784.7|4781.9|4786.2|4783.4|4778.2|4775.4|368
1608527100000|2020-12-21 05:05:00|4784.2|4781.4|4787.2|4784.4|4787.2|4784.4|4784.2|4781.4|115
1608527400000|2020-12-21 05:10:00|4787.1|4784.3|4785.2|4782.4|4788.2|4785.4|4784.2|4781.4|197
1608527700000|2020-12-21 05:15:00|4785.6|4782.8|4785.2|4782.4|4786.2|4783.4|4784.2|4781.4|149
1608528000000|2020-12-21 05:20:00|4785.1|4782.3|4781.2|4778.4|4785.1|4782.3|4780.2|4777.4|184
1608528300000|2020-12-21 05:25:00|4781.7|4778.9|4782.2|4779.4|4784.2|4781.4|4781.2|4778.4|146
1608528600000|2020-12-21 05:30:00|4783.1|4780.3|4792.2|4789.4|4794.2|4791.4|4782.2|4779.4|767
1608528900000|2020-12-21 05:35:00|4791.7|4788.9|4798.2|4795.4|4799.2|4796.4|4791.2|4788.4|557
1608529200000|2020-12-21 05:40:00|4797.2|4794.4|4798.7|4795.9|4801.6|4798.8|4796.2|4793.4|381
1608529500000|2020-12-21 05:45:00|4798.3|4795.5|4799.2|4796.4|4799.2|4796.4|4795.2|4792.4|381
1608529800000|2020-12-21 05:50:00|4800.1|4797.3|4809.2|4806.4|4811.1|4808.3|4800.1|4797.3|1276
1608530100000|2020-12-21 05:55:00|4808.7|4805.9|4806.2|4803.4|4813.2|4810.4|4805.2|4802.4|735
1608530400000|2020-12-21 06:00:00|4805.3|4802.5|4799.1|4796.3|4805.3|4802.5|4796.2|4793.4|641
1608530700000|2020-12-21 06:05:00|4798.7|4795.9|4800.1|4797.3|4802.2|4799.4|4797.2|4794.4|428
1608531000000|2020-12-21 06:10:00|4800.2|4797.4|4799.1|4796.3|4801.1|4798.3|4794.7|4791.9|521
1608531300000|2020-12-21 06:15:00|4799.2|4796.4|4800.2|4797.4|4802.1|4799.3|4795.2|4792.4|376
1608531600000|2020-12-21 06:20:00|4799.7|4796.9|4800.2|4797.4|4801.1|4798.3|4796.1|4793.3|390
1608531900000|2020-12-21 06:25:00|4800.6|4797.8|4799.2|4796.4|4801.2|4798.4|4796.2|4793.4|312
1608532200000|2020-12-21 06:30:00|4799.1|4796.3|4789.2|4786.4|4799.2|4796.4|4787.2|4784.4|948
1608532500000|2020-12-21 06:35:00|4788.7|4785.9|4779.7|4776.9|4789.2|4786.4|4779.2|4776.4|486
1608532800000|2020-12-21 06:40:00|4779.3|4776.5|4775.1|4772.3|4781.2|4778.4|4772.1|4769.3|731
1608533100000|2020-12-21 06:45:00|4774.2|4771.4|4779.2|4776.4|4782.2|4779.4|4773.2|4770.4|801
1608533400000|2020-12-21 06:50:00|4780.1|4777.3|4776.2|4773.4|4783.2|4780.4|4775.1|4772.3|662
1608533700000|2020-12-21 06:55:00|4776.6|4773.8|4778.2|4775.4|4779.1|4776.3|4774.2|4771.4|407
1608534000000|2020-12-21 07:00:00|4777.7|4774.9|4777.2|4774.4|4783.2|4780.4|4767.2|4764.4|1201
1608534300000|2020-12-21 07:05:00|4776.2|4773.4|4774.7|4771.9|4782.2|4779.4|4773.2|4770.4|467
1608534600000|2020-12-21 07:10:00|4775.2|4772.4|4775.2|4772.4|4781.2|4778.4|4773.2|4770.4|413
1608534900000|2020-12-21 07:15:00|4776.2|4773.4|4767.2|4764.4|4777.2|4774.4|4766.2|4763.4|596
1608535200000|2020-12-21 07:20:00|4768.1|4765.3|4765.2|4762.4|4774.1|4771.3|4762.2|4759.4|1357
1608535500000|2020-12-21 07:25:00|4764.3|4761.5|4765.3|4762.5|4765.7|4762.9|4759.2|4756.4|804
1608535800000|2020-12-21 07:30:00|4766.2|4763.4|4767.2|4764.4|4771.3|4768.5|4760.2|4757.4|1042
1608536100000|2020-12-21 07:35:00|4766.3|4763.5|4767.3|4764.5|4768.2|4765.4|4759.3|4756.5|677
1608536400000|2020-12-21 07:40:00|4768.2|4765.4|4767.2|4764.4|4770.3|4767.5|4766.2|4763.4|493
1608536700000|2020-12-21 07:45:00|4766.8|4764|4765.2|4762.4|4770.2|4767.4|4764.2|4761.4|396
1608537000000|2020-12-21 07:50:00|4764.3|4761.5|4777.2|4774.4|4777.2|4774.4|4761.3|4758.5|691
1608537300000|2020-12-21 07:55:00|4776.3|4773.5|4778.2|4775.4|4780.3|4777.5|4772.2|4769.4|843
1608537600000|2020-12-21 08:00:00|4777.3|4774.5|4766.2|4763.4|4778.2|4775.4|4758.2|4755.4|1396
1608537900000|2020-12-21 08:05:00|4766.3|4763.5|4760.3|4757.5|4766.3|4763.5|4755.3|4752.5|1266
1608538200000|2020-12-21 08:10:00|4761.2|4758.4|4769.2|4766.4|4775.2|4772.4|4759.3|4756.5|1284
1608538500000|2020-12-21 08:15:00|4768.3|4765.5|4773.2|4770.4|4774.3|4771.5|4767.2|4764.4|1069
1608538800000|2020-12-21 08:20:00|4773.3|4770.5|4769.2|4766.4|4774.7|4771.9|4767.2|4764.4|1007
1608539100000|2020-12-21 08:25:00|4768.3|4765.5|4777.8|4775|4779.2|4776.4|4765.3|4762.5|1142
1608539400000|2020-12-21 08:30:00|4778.2|4775.4|4775.2|4772.4|4778.2|4775.4|4769.2|4766.4|1148
1608539700000|2020-12-21 08:35:00|4776.2|4773.4|4769.2|4766.4|4777.3|4774.5|4768.3|4765.5|693
1608540000000|2020-12-21 08:40:00|4768.8|4766|4755.2|4752.4|4769.3|4766.5|4755.2|4752.4|1580
1608540300000|2020-12-21 08:45:00|4755.3|4752.5|4749.3|4746.5|4760.2|4757.4|4747.3|4744.5|2272
1608540600000|2020-12-21 08:50:00|4748.4|4745.6|4755.3|4752.5|4759.3|4756.5|4747.3|4744.5|854
1608540900000|2020-12-21 08:55:00|4756.3|4753.5|4759.3|4756.5|4760.3|4757.5|4752.3|4749.5|994
1608541200000|2020-12-21 09:00:00|4760.2|4757.4|4754.3|4751.5|4765.3|4762.5|4753.4|4750.6|1170
1608541500000|2020-12-21 09:05:00|4753.9|4751.1|4754.3|4751.5|4757.3|4754.5|4750.3|4747.5|808
1608541800000|2020-12-21 09:10:00|4753.4|4750.6|4735.3|4732.5|4753.8|4751|4733.3|4730.5|2215
1608542100000|2020-12-21 09:15:00|4736.3|4733.5|4741.3|4738.5|4744.3|4741.5|4733.3|4730.5|1335
1608542400000|2020-12-21 09:20:00|4740.4|4737.6|4734.4|4731.6|4743.3|4740.5|4734.4|4731.6|804
1608542700000|2020-12-21 09:25:00|4734.3|4731.5|4727.3|4724.5|4736.3|4733.5|4727.3|4724.5|1362
1608543000000|2020-12-21 09:30:00|4726.3|4723.5|4719.3|4716.5|4727.3|4724.5|4718.8|4716|1965
1608543300000|2020-12-21 09:35:00|4719.4|4716.6|4700.3|4697.5|4722.3|4719.5|4697.3|4689.8|4176
1608543600000|2020-12-21 09:40:00|4699.4|4696.6|4699.3|4696.5|4706.3|4703.5|4683.3|4680.5|3721
1608543900000|2020-12-21 09:45:00|4698.9|4696.1|4693.3|4690.5|4698.9|4696.1|4688.3|4685.5|1951
1608544200000|2020-12-21 09:50:00|4693.4|4690.6|4693.3|4690.5|4698.3|4695.5|4679.4|4676.6|2407
1608544500000|2020-12-21 09:55:00|4692.4|4689.6|4675.4|4672.6|4693.3|4690.5|4673.3|4670.5|1843
1608544800000|2020-12-21 10:00:00|4676.4|4673.6|4665.3|4662.5|4676.4|4673.6|4653.5|4650.7|3545
1608545100000|2020-12-21 10:05:00|4664.8|4662|4645.3|4642.5|4669.3|4666.5|4643.4|4640.6|3045
1608545400000|2020-12-21 10:10:00|4644.5|4641.7|4648.4|4645.6|4652.3|4649.5|4641.3|4638.5|1900
1608545700000|2020-12-21 10:15:00|4647.9|4645.1|4644.9|4642.1|4654.4|4651.6|4644.4|4641.6|1509
1608546000000|2020-12-21 10:20:00|4644.5|4641.7|4634.4|4631.6|4646.4|4643.6|4632.4|4629.6|2426
1608546300000|2020-12-21 10:25:00|4633.9|4631.1|4633.4|4630.6|4637.4|4634.6|4629.4|4626.6|1846
1608546600000|2020-12-21 10:30:00|4633.9|4631.1|4640.4|4637.6|4642.4|4639.6|4628.4|4625.6|1646
1608546900000|2020-12-21 10:35:00|4639.5|4636.7|4645.4|4642.6|4651.4|4648.6|4639.5|4636.7|1657
1608547200000|2020-12-21 10:40:00|4645.3|4642.5|4645.9|4643.1|4650.4|4647.6|4644.4|4641.6|870
1608547500000|2020-12-21 10:45:00|4645.4|4642.6|4637.4|4634.6|4645.8|4643|4636.4|4633.6|816
1608547800000|2020-12-21 10:50:00|4638.3|4635.5|4642.4|4639.6|4643.4|4640.6|4632.4|4629.6|1586
1608548100000|2020-12-21 10:55:00|4642.9|4640.1|4653.4|4650.6|4662.3|4659.5|4642.3|4639.5|2706
1608548400000|2020-12-21 11:00:00|4652.4|4649.6|4647.4|4644.6|4653.4|4650.6|4645.4|4642.6|1060
1608548700000|2020-12-21 11:05:00|4646.5|4643.7|4662.4|4659.6|4663.4|4660.6|4643.3|4640.5|1265
1608549000000|2020-12-21 11:10:00|4663.3|4660.5|4678.4|4675.6|4679.4|4676.6|4660.4|4657.6|2580
1608549300000|2020-12-21 11:15:00|4679.3|4676.5|4680.3|4677.5|4688.3|4685.5|4674.3|4671.5|3261
1608549600000|2020-12-21 11:20:00|4680.7|4677.9|4682.3|4679.5|4683.3|4680.5|4678.3|4675.5|813
1608549900000|2020-12-21 11:25:00|4682.8|4680|4693.2|4690.4|4693.2|4690.4|4680.3|4677.5|1064
1608550200000|2020-12-21 11:30:00|4692.3|4689.5|4694.7|4691.9|4696.3|4693.5|4689.3|4686.5|1482
1608550500000|2020-12-21 11:35:00|4694.3|4691.5|4697.2|4694.4|4699.3|4696.5|4693.3|4690.5|929
1608550800000|2020-12-21 11:40:00|4696.3|4693.5|4717.3|4714.5|4718.3|4715.5|4696.2|4693.4|1905
1608551100000|2020-12-21 11:45:00|4716.7|4713.9|4727.3|4724.5|4728.2|4725.4|4711.2|4708.4|2055
1608551400000|2020-12-21 11:50:00|4727.2|4724.4|4727.3|4724.5|4733.3|4730.5|4721.2|4718.4|2579
1608551700000|2020-12-21 11:55:00|4728.2|4725.4|4739.3|4736.5|4740.3|4737.5|4726.3|4723.5|1870
1608552000000|2020-12-21 12:00:00|4740.2|4737.4|4758.7|4755.9|4759.5|4756.3|4740.2|4737.4|3684
1608552300000|2020-12-21 12:05:00|4759.1|4756.3|4759.2|4756.4|4770.1|4767.3|4756.2|4753.4|4277
1608552600000|2020-12-21 12:10:00|4760.1|4757.3|4761.1|4758.3|4761.1|4758.3|4746.1|4743.3|2919
1608552900000|2020-12-21 12:15:00|4761.2|4758.4|4770.6|4767.8|4771.6|4768.8|4759.1|4756.3|2519
1608553200000|2020-12-21 12:20:00|4770.1|4767.3|4747.2|4744.4|4773.1|4770.3|4743.1|4740.3|2450
1608553500000|2020-12-21 12:25:00|4747.6|4744.8|4750.7|4747.9|4752.2|4749.4|4737.1|4734.3|2298
1608553800000|2020-12-21 12:30:00|4751.1|4748.3|4731.2|4728.4|4752.1|4749.3|4731.1|4728.3|1877
1608554100000|2020-12-21 12:35:00|4731.1|4728.3|4744.2|4741.4|4747.2|4744.4|4731.1|4728.3|1564
1608554400000|2020-12-21 12:40:00|4745.1|4742.3|4758.2|4755.4|4766.1|4763.3|4744.2|4741.4|1909
1608554700000|2020-12-21 12:45:00|4759.1|4756.3|4757.2|4754.4|4765.1|4762.3|4755.1|4752.3|1155
1608555000000|2020-12-21 12:50:00|4757.6|4754.8|4746.2|4743.4|4766.1|4763.3|4745.2|4742.4|1778
1608555300000|2020-12-21 12:55:00|4747.1|4744.3|4745.2|4742.4|4757.6|4754.8|4744.6|4741.8|1482
1608555600000|2020-12-21 13:00:00|4744.3|4741.5|4740.1|4737.3|4755.1|4752.3|4734.1|4731.3|2661
1608555900000|2020-12-21 13:05:00|4740.2|4737.4|4724.2|4721.4|4740.2|4737.4|4720.2|4717.4|2716
1608556200000|2020-12-21 13:10:00|4723.2|4720.4|4715.2|4712.4|4726.2|4723.4|4714.2|4711.4|2130
1608556500000|2020-12-21 13:15:00|4716.1|4713.3|4717.2|4714.4|4725.2|4722.4|4714.1|4711.3|1919
1608556800000|2020-12-21 13:20:00|4716.3|4713.5|4717.3|4714.5|4723.7|4720.9|4715.2|4712.4|2319
1608557100000|2020-12-21 13:25:00|4717.2|4714.4|4724.2|4721.4|4729.2|4726.4|4717.2|4714.4|1805
1608557400000|2020-12-21 13:30:00|4724.3|4721.5|4725.4|4722.6|4728.4|4725.6|4720.3|4717.5|1594
1608557700000|2020-12-21 13:35:00|4726.2|4723.4|4732.8|4730|4741.2|4738.4|4699.2|4696.4|8035
1608558000000|2020-12-21 13:40:00|4733.3|4730.5|4732.2|4729.4|4736.3|4733.5|4729.3|4726.5|1520
1608558300000|2020-12-21 13:45:00|4733.2|4730.4|4729.3|4726.5|4737.2|4734.4|4727.3|4724.5|1677
1608558600000|2020-12-21 13:50:00|4729.4|4726.6|4737.3|4734.5|4739.3|4736.5|4729.4|4726.6|1598
1608558900000|2020-12-21 13:55:00|4737.7|4734.9|4740.3|4737.5|4744.3|4741.5|4732.2|4729.4|2922
1608559200000|2020-12-21 14:00:00|4741.2|4738.4|4698.4|4695.6|4743.2|4740.4|4697.4|4694.6|5671
1608559500000|2020-12-21 14:05:00|4698.3|4695.5|4704.4|4701.6|4710.4|4707.6|4690.4|4687.6|6665
1608559800000|2020-12-21 14:10:00|4703.4|4700.6|4697.3|4694.5|4703.4|4700.6|4692.3|4689.5|3775
1608560100000|2020-12-21 14:15:00|4697.4|4694.6|4707.3|4704.5|4715.3|4712.5|4693.3|4690.5|4207
1608560400000|2020-12-21 14:20:00|4706.3|4703.5|4718.3|4715.5|4719.3|4716.5|4703.3|4700.5|2182
1608560700000|2020-12-21 14:25:00|4718.4|4715.6|4719.3|4716.5|4719.8|4717|4713.3|4710.5|2696
1608561000000|2020-12-21 14:30:00|4718.8|4716|4736.3|4733.5|4738.3|4735.5|4709.3|4706.5|4728
1608561300000|2020-12-21 14:35:00|4736.4|4733.6|4736.2|4733.4|4748.2|4745.4|4731.2|4728.4|4998
1608561600000|2020-12-21 14:40:00|4735.8|4733|4746.2|4743.4|4756.3|4753.5|4734.4|4731.6|3887
1608561900000|2020-12-21 14:45:00|4746.3|4743.5|4748.3|4745.5|4763.3|4760.5|4744.2|4741.4|5588
1608562200000|2020-12-21 14:50:00|4747.3|4744.5|4755.4|4752.6|4757.4|4754.6|4742.3|4739.5|4059
1608562500000|2020-12-21 14:55:00|4756.3|4753.5|4748.3|4745.5|4764.3|4761.5|4746.4|4743.6|4305
1608562800000|2020-12-21 15:00:00|4748.4|4745.6|4751.3|4748.5|4760.3|4757.5|4744.4|4741.6|3698
1608563100000|2020-12-21 15:05:00|4752.2|4749.4|4738.8|4736|4752.3|4749.5|4737.3|4734.5|3932
1608563400000|2020-12-21 15:10:00|4738.3|4735.5|4745.2|4742.4|4754.3|4751.5|4736.3|4733.5|4057
1608563700000|2020-12-21 15:15:00|4744.3|4741.5|4745.2|4742.4|4753.2|4750.4|4741.3|4738.5|2869
1608564000000|2020-12-21 15:20:00|4744.7|4741.9|4743.8|4741|4750.2|4747.4|4743.8|4741|1225
1608564300000|2020-12-21 15:25:00|4743.3|4740.5|4735.2|4732.4|4747.3|4744.5|4732.3|4729.5|2875
1608564600000|2020-12-21 15:30:00|4734.3|4731.5|4749.3|4746.5|4750.3|4747.5|4731.2|4728.4|4399
1608564900000|2020-12-21 15:35:00|4749.2|4746.4|4744.3|4741.5|4754.2|4751.4|4741.3|4738.5|2803
1608565200000|2020-12-21 15:40:00|4743.4|4740.6|4740.3|4737.5|4744.3|4741.5|4736.3|4733.5|1963
1608565500000|2020-12-21 15:45:00|4739.8|4737|4745.3|4742.5|4746.3|4743.5|4731.3|4728.5|2382
1608565800000|2020-12-21 15:50:00|4746.2|4743.4|4741.8|4739|4746.3|4743.5|4734.4|4731.6|3171
1608566100000|2020-12-21 15:55:00|4742.2|4739.4|4744.8|4742|4748.3|4745.5|4733.4|4730.6|2299
1608566400000|2020-12-21 16:00:00|4744.4|4741.6|4746.3|4743.5|4749.3|4746.5|4738.4|4735.6|2784
1608566700000|2020-12-21 16:05:00|4746.8|4744|4745.8|4743|4754.3|4751.5|4742.3|4739.5|2658
1608567000000|2020-12-21 16:10:00|4745.4|4742.6|4744.3|4741.5|4751.3|4748.5|4742.3|4739.5|1482
1608567300000|2020-12-21 16:15:00|4743.8|4741|4737.3|4734.5|4746.3|4743.5|4735.3|4732.5|1806
1608567600000|2020-12-21 16:20:00|4736.5|4733.7|4731.3|4728.5|4737.3|4734.5|4727.4|4724.6|3005
1608567900000|2020-12-21 16:25:00|4731.4|4728.6|4729.4|4726.6|4731.4|4728.6|4724.3|4721.5|3021
1608568200000|2020-12-21 16:30:00|4728.5|4725.7|4723.4|4720.6|4737.3|4734.5|4720.3|4717.5|3376
1608568500000|2020-12-21 16:35:00|4723.3|4720.5|4725.3|4722.5|4727.4|4724.6|4722.4|4719.6|1702
1608568800000|2020-12-21 16:40:00|4725.4|4722.6|4724.3|4721.5|4728.4|4725.6|4721.3|4718.5|2714
1608569100000|2020-12-21 16:45:00|4723.3|4720.5|4709.4|4706.6|4723.3|4720.5|4705.4|4702.6|3994
1608569400000|2020-12-21 16:50:00|4710.3|4707.5|4715.4|4712.6|4717.4|4714.6|4709.5|4706.7|2191
1608569700000|2020-12-21 16:55:00|4714.4|4711.6|4721.4|4718.6|4721.4|4718.6|4714.4|4711.6|1561
1608570000000|2020-12-21 17:00:00|4721.9|4719.1|4725.4|4722.6|4725.4|4722.6|4720.4|4717.6|1087
1608570300000|2020-12-21 17:05:00|4726.3|4723.5|4732.4|4729.6|4735.2|4732.4|4721.4|4718.6|1298
1608570600000|2020-12-21 17:10:00|4732.3|4729.5|4728.4|4725.6|4736.4|4733.6|4727.4|4724.6|841
1608570900000|2020-12-21 17:15:00|4729.3|4726.5|4720.4|4717.6|4729.4|4726.6|4720.4|4717.6|1348
1608571200000|2020-12-21 17:20:00|4721.4|4718.6|4723.4|4720.6|4728.3|4725.5|4721.4|4718.6|574
1608571500000|2020-12-21 17:25:00|4723.3|4720.5|4729.4|4726.6|4729.4|4726.6|4720.4|4717.6|999
1608571800000|2020-12-21 17:30:00|4730.3|4727.5|4721.4|4718.6|4732.4|4729.6|4718.9|4716.1|1635
1608572100000|2020-12-21 17:35:00|4721.3|4718.5|4724.3|4721.5|4730.4|4727.6|4721.3|4718.5|790
1608572400000|2020-12-21 17:40:00|4724.4|4721.6|4720.4|4717.6|4726.4|4723.6|4720.3|4717.5|1013
1608572700000|2020-12-21 17:45:00|4721.3|4718.5|4743.4|4740.6|4745.4|4742.6|4720.5|4717.7|2921
1608573000000|2020-12-21 17:50:00|4742.4|4739.6|4748.3|4745.5|4749.3|4746.5|4741.3|4738.5|2407
1608573300000|2020-12-21 17:55:00|4748.2|4745.4|4751.3|4748.5|4752.3|4749.5|4745.3|4742.5|1715
1608573600000|2020-12-21 18:00:00|4752.3|4749.5|4758.3|4755.5|4761.3|4758.5|4748.8|4746|1517
1608573900000|2020-12-21 18:05:00|4757.4|4754.6|4764.3|4761.5|4764.3|4761.5|4755.3|4752.5|2112
1608574200000|2020-12-21 18:10:00|4764.8|4762|4761.2|4758.4|4765.3|4762.5|4758.2|4755.4|787
1608574500000|2020-12-21 18:15:00|4762.1|4759.3|4765.3|4762.5|4766.2|4763.4|4762.1|4759.3|827
1608574800000|2020-12-21 18:20:00|4765.2|4762.4|4764.3|4761.5|4766.3|4763.5|4756.2|4753.4|1599
1608575100000|2020-12-21 18:25:00|4764.2|4761.4|4763.3|4760.5|4771.2|4768.4|4762.3|4759.5|1370
1608575400000|2020-12-21 18:30:00|4762.8|4760|4767.3|4764.5|4773.3|4770.5|4762.8|4760|1715
1608575700000|2020-12-21 18:35:00|4766.4|4763.6|4778.3|4775.5|4778.3|4775.5|4766.3|4763.5|1210
1608576000000|2020-12-21 18:40:00|4779.3|4776.5|4788.2|4785.4|4790.3|4787.5|4777.3|4774.5|1841
1608576300000|2020-12-21 18:45:00|4788.3|4785.5|4795.2|4792.4|4796.2|4793.4|4783.3|4780.5|2492
1608576600000|2020-12-21 18:50:00|4795.3|4792.5|4803.3|4800.5|4805.2|4802.4|4793.3|4790.5|2088
1608576900000|2020-12-21 18:55:00|4803.2|4800.4|4794.3|4791.5|4804.2|4801.4|4794.3|4791.5|1824
1608577200000|2020-12-21 19:00:00|4793.4|4790.6|4786.3|4783.5|4797.3|4794.5|4785.3|4782.5|2427
1608577500000|2020-12-21 19:05:00|4785.3|4782.5|4793.3|4790.5|4794.3|4791.5|4783.3|4780.5|1937
1608577800000|2020-12-21 19:10:00|4792.8|4790|4792.3|4789.5|4793.2|4790.4|4784.3|4781.5|2541
1608578100000|2020-12-21 19:15:00|4792.2|4789.4|4798.3|4795.5|4802.3|4799.5|4792.2|4789.4|2356
1608578400000|2020-12-21 19:20:00|4798.2|4795.4|4803.3|4800.5|4803.4|4800.6|4789.3|4786.5|4665
1608578700000|2020-12-21 19:25:00|4804.2|4801.4|4798.8|4796|4817.3|4814.5|4794.3|4791.5|8366
1608579000000|2020-12-21 19:30:00|4799.2|4796.4|4795.3|4792.5|4802.3|4799.5|4792.3|4789.5|2817
1608579300000|2020-12-21 19:35:00|4794.4|4791.6|4803.3|4800.5|4803.3|4800.5|4794.3|4791.5|1168
1608579600000|2020-12-21 19:40:00|4802.3|4799.5|4792.3|4789.5|4802.3|4799.5|4792.3|4789.5|959
1608579900000|2020-12-21 19:45:00|4792.8|4790|4794.3|4791.5|4796.3|4793.5|4788.3|4785.5|1338
1608580200000|2020-12-21 19:50:00|4795.3|4792.5|4799.3|4796.5|4799.4|4796.6|4795.3|4792.5|382
1608580500000|2020-12-21 19:55:00|4799.5|4796.7|4796.8|4794|4800.4|4797.6|4795.3|4792.5|399
1608580800000|2020-12-21 20:00:00|4797.3|4794.5|4799.3|4796.5|4799.5|4796.7|4796.4|4793.6|334
1608581100000|2020-12-21 20:05:00|4798.5|4795.7|4793.5|4790.7|4799.3|4796.5|4793.3|4790.5|226
1608581400000|2020-12-21 20:10:00|4793.9|4791.1|4791.3|4788.5|4794.3|4791.5|4788.5|4785.7|440
1608581700000|2020-12-21 20:15:00|4790.5|4787.7|4791.3|4788.5|4792.3|4789.5|4790.3|4787.5|188
1608582000000|2020-12-21 20:20:00|4791.4|4788.6|4782.4|4779.6|4792.3|4789.5|4780.3|4777.5|730
1608582300000|2020-12-21 20:25:00|4782.3|4779.5|4782.4|4779.6|4783.4|4780.6|4781.3|4778.5|317
1608582600000|2020-12-21 20:30:00|4781.9|4779.1|4779.4|4776.6|4782.5|4779.7|4779.4|4776.6|451
1608582900000|2020-12-21 20:35:00|4778.5|4775.7|4773.4|4770.6|4779.4|4776.6|4771.4|4768.6|624
1608583200000|2020-12-21 20:40:00|4774.4|4771.6|4773.4|4770.6|4775.4|4772.6|4772.4|4769.6|337
1608583500000|2020-12-21 20:45:00|4773.8|4771|4774.4|4771.6|4775.4|4772.6|4770.4|4767.6|343
1608583800000|2020-12-21 20:50:00|4774.3|4771.5|4772.4|4769.6|4776.4|4773.6|4770.4|4767.6|611
1608584100000|2020-12-21 20:55:00|4772.5|4769.7|4784.4|4781.6|4787.8|4785|4772.4|4769.6|1321
1608584400000|2020-12-21 21:00:00|4784.9|4782.1|4777.4|4774.6|4784.9|4782.1|4776.5|4773.7|313
1608584700000|2020-12-21 21:05:00|4776.9|4774.1|4778.4|4775.6|4778.4|4775.6|4775.5|4772.7|116
1608585000000|2020-12-21 21:10:00|4777.4|4774.6|4779.4|4776.6|4779.5|4776.7|4775.5|4772.7|160
1608585300000|2020-12-21 21:15:00|4779.5|4776.7|4779.4|4776.6|4779.5|4776.7|4777.4|4774.6|76
1608585600000|2020-12-21 21:20:00|4778.5|4775.7|4779.4|4776.6|4779.4|4776.6|4778.4|4775.6|61
1608585900000|2020-12-21 21:25:00|4778.9|4776.1|4778.4|4775.6|4779.4|4776.6|4777.4|4774.6|56
1608586200000|2020-12-21 21:30:00|4777.9|4775.1|4777.4|4774.6|4779.4|4776.6|4777.4|4774.6|116
1608586500000|2020-12-21 21:35:00|4778.4|4775.6|4775.4|4772.6|4782.4|4779.6|4774.4|4771.6|312
1608586800000|2020-12-21 21:40:00|4775.5|4772.7|4787|4784.2|4788.4|4785.6|4775.4|4772.6|484
1608587100000|2020-12-21 21:45:00|4786.5|4783.7|4784.4|4781.6|4787.4|4784.6|4783.4|4780.6|139
1608587400000|2020-12-21 21:50:00|4784.9|4782.1|4790.4|4787.6|4791.4|4788.6|4784.4|4781.6|197
1608587700000|2020-12-21 21:55:00|4790.8|4788|4788.8|4786|4791.4|4788.6|4786.4|4783.6|258
1608591600000|2020-12-21 23:00:00|4789|4786.2|4799.3|4796.5|4799.4|4796.6|4787.8|4785|400
1608591900000|2020-12-21 23:05:00|4799.4|4796.6|4794.5|4791.7|4799.4|4796.6|4790.5|4787.7|194
1608592200000|2020-12-21 23:10:00|4793.5|4790.7|4793.5|4790.7|4796.5|4793.7|4792|4789.2|143
1608592500000|2020-12-21 23:15:00|4793.9|4791.1|4794.4|4791.6|4796.4|4793.6|4793.5|4790.7|83
1608592800000|2020-12-21 23:20:00|4795.3|4792.5|4793.4|4790.6|4797.3|4794.5|4793.4|4790.6|73
1608593100000|2020-12-21 23:25:00|4793.3|4790.5|4791.4|4788.6|4794.3|4791.5|4788.3|4785.5|118
1608593400000|2020-12-21 23:30:00|4791.3|4788.5|4788.5|4785.7|4791.5|4788.7|4788.4|4785.6|66
1608593700000|2020-12-21 23:35:00|4788.4|4785.6|4783.4|4780.6|4790.5|4787.7|4783.4|4780.6|135
1608594000000|2020-12-21 23:40:00|4784.3|4781.5|4779.4|4776.6|4787.4|4784.6|4778.4|4775.6|282
1608594300000|2020-12-21 23:45:00|4779.3|4776.5|4782.4|4779.6|4783.8|4781|4778.5|4775.7|158
1608594600000|2020-12-21 23:50:00|4783.3|4780.5|4783.5|4780.7|4785.4|4782.6|4782.8|4780|58
1608594900000|2020-12-21 23:55:00|4784.3|4781.5|4783.4|4780.6|4785.3|4782.5|4782.5|4779.7|60
1608595200000|2020-12-22 00:00:00|4783|4780.2|4780.4|4777.6|4783.3|4780.5|4778.4|4775.6|345
1608595500000|2020-12-22 00:05:00|4780.9|4778.1|4782.3|4779.5|4782.3|4779.5|4778.3|4775.5|134
1608595800000|2020-12-22 00:10:00|4782.4|4779.6|4783.3|4780.5|4784.3|4781.5|4782|4779.2|133
1608596100000|2020-12-22 00:15:00|4783.5|4780.7|4784.3|4781.5|4784.3|4781.5|4782.4|4779.6|116
1608596400000|2020-12-22 00:20:00|4784.9|4782.1|4780.3|4777.5|4785.5|4782.7|4780.3|4777.5|105
1608596700000|2020-12-22 00:25:00|4779.9|4777.1|4779.3|4776.5|4780.3|4777.5|4778.3|4775.5|83
1608597000000|2020-12-22 00:30:00|4779.4|4776.6|4779.4|4776.6|4780.9|4778.1|4778.4|4775.6|89
1608597300000|2020-12-22 00:35:00|4778.5|4775.7|4779.4|4776.6|4779.4|4776.6|4778.4|4775.6|41
1608597600000|2020-12-22 00:40:00|4780.3|4777.5|4778.4|4775.6|4780.3|4777.5|4778.3|4775.5|68
1608597900000|2020-12-22 00:45:00|4778.3|4775.5|4770.4|4767.6|4778.3|4775.5|4770.3|4767.5|261
1608598200000|2020-12-22 00:50:00|4770.9|4768.1|4765.4|4762.6|4773.4|4770.6|4765.4|4762.6|292
1608598500000|2020-12-22 00:55:00|4765.8|4763|4769.4|4766.6|4769.9|4767.1|4765.4|4762.6|215
1608598800000|2020-12-22 01:00:00|4768.9|4766.1|4778.9|4776.1|4782.5|4779.7|4762.4|4759.6|948
1608599100000|2020-12-22 01:05:00|4778.4|4775.6|4784.9|4782.1|4787.4|4784.6|4773.5|4770.7|453
1608599400000|2020-12-22 01:10:00|4784.4|4781.6|4782.9|4780.1|4784.4|4781.6|4779.4|4776.6|202
1608599700000|2020-12-22 01:15:00|4783.4|4780.6|4783.4|4780.6|4787.4|4784.6|4782.4|4779.6|209
1608600000000|2020-12-22 01:20:00|4783.9|4781.1|4785.4|4782.6|4788.4|4785.6|4783.4|4780.6|194
1608600300000|2020-12-22 01:25:00|4786.3|4783.5|4784.4|4781.6|4790.4|4787.6|4782.9|4780.1|273
1608600600000|2020-12-22 01:30:00|4785.2|4782.4|4782.4|4779.6|4786.4|4783.6|4777.3|4774.5|389
1608600900000|2020-12-22 01:35:00|4783.4|4780.6|4781.4|4778.6|4785.4|4782.6|4781.4|4778.6|132
1608601200000|2020-12-22 01:40:00|4781.8|4779|4783.4|4780.6|4784.4|4781.6|4779.3|4776.5|186
1608601500000|2020-12-22 01:45:00|4783.8|4781|4779.4|4776.6|4789.4|4786.6|4779.4|4776.6|261
1608601800000|2020-12-22 01:50:00|4780.2|4777.4|4771.4|4768.6|4780.4|4777.6|4770.4|4767.6|525
1608602100000|2020-12-22 01:55:00|4770.5|4767.7|4772.4|4769.6|4772.4|4769.6|4767.4|4764.6|369
1608602400000|2020-12-22 02:00:00|4771.5|4768.7|4776.3|4773.5|4777.3|4774.5|4770.4|4767.6|219
1608602700000|2020-12-22 02:05:00|4775.4|4772.6|4773.4|4770.6|4777.4|4774.6|4772.4|4769.6|144
1608603000000|2020-12-22 02:10:00|4774.2|4771.4|4776.4|4773.6|4777.4|4774.6|4774.2|4771.4|130
1608603300000|2020-12-22 02:15:00|4777.4|4774.6|4779.4|4776.6|4780.4|4777.6|4775.4|4772.6|228
1608603600000|2020-12-22 02:20:00|4780.4|4777.6|4778.4|4775.6|4781.4|4778.6|4777.4|4774.6|141
1608603900000|2020-12-22 02:25:00|4778.5|4775.7|4781.4|4778.6|4781.4|4778.6|4778.4|4775.6|82
1608604200000|2020-12-22 02:30:00|4782.4|4779.6|4781.4|4778.6|4784.3|4781.5|4779.4|4776.6|203
1608604500000|2020-12-22 02:35:00|4782.3|4779.5|4785.4|4782.6|4786.4|4783.6|4781.4|4778.6|185
1608604800000|2020-12-22 02:40:00|4785.5|4782.7|4783.4|4780.6|4786.4|4783.6|4782.4|4779.6|128
1608605100000|2020-12-22 02:45:00|4784.3|4781.5|4785.4|4782.6|4786.4|4783.6|4783.4|4780.6|111
1608605400000|2020-12-22 02:50:00|4784.5|4781.7|4785.4|4782.6|4787.4|4784.6|4784.4|4781.6|120
1608605700000|2020-12-22 02:55:00|4786.3|4783.5|4784.4|4781.6|4787.4|4784.6|4783.4|4780.6|126
1608606000000|2020-12-22 03:00:00|4783.4|4780.6|4782.5|4779.7|4784.5|4781.7|4780.3|4777.5|248
1608606300000|2020-12-22 03:05:00|4782.4|4779.6|4781.4|4778.6|4783.4|4780.6|4780.4|4777.6|96
1608606600000|2020-12-22 03:10:00|4781.8|4779|4778.4|4775.6|4782.4|4779.6|4777.4|4774.6|146
1608606900000|2020-12-22 03:15:00|4778.8|4776|4777.4|4774.6|4779.4|4776.6|4776.4|4773.6|144
1608607200000|2020-12-22 03:20:00|4776.9|4774.1|4777.4|4774.6|4778.4|4775.6|4770.4|4767.6|306
1608607500000|2020-12-22 03:25:00|4777.8|4775|4780.4|4777.6|4781.4|4778.6|4777.4|4774.6|193
1608607800000|2020-12-22 03:30:00|4780|4777.2|4778.4|4775.6|4780.4|4777.6|4777.4|4774.6|78
1608608100000|2020-12-22 03:35:00|4778.3|4775.5|4772.5|4769.7|4778.4|4775.6|4771.4|4768.6|216
1608608400000|2020-12-22 03:40:00|4772.4|4769.6|4775.4|4772.6|4776.3|4773.5|4772.4|4769.6|131
1608608700000|2020-12-22 03:45:00|4774.4|4771.6|4774.4|4771.6|4775.4|4772.6|4773.4|4770.6|81
1608609000000|2020-12-22 03:50:00|4774.5|4771.7|4775.3|4772.5|4777.4|4774.6|4774.3|4771.5|122
1608609300000|2020-12-22 03:55:00|4774.8|4772|4774.3|4771.5|4774.8|4772|4773.3|4770.5|73
1608609600000|2020-12-22 04:00:00|4773.8|4771|4772.4|4769.6|4774.3|4771.5|4771.3|4768.5|147
1608609900000|2020-12-22 04:05:00|4771.5|4768.7|4769.3|4766.5|4772.3|4769.5|4768.4|4765.6|262
1608610200000|2020-12-22 04:10:00|4768.4|4765.6|4768.3|4765.5|4769.3|4766.5|4767.3|4764.5|190
1608610500000|2020-12-22 04:15:00|4768.4|4765.6|4766.4|4763.6|4768.4|4765.6|4766.4|4763.6|161
1608610800000|2020-12-22 04:20:00|4766.8|4764|4770.4|4767.6|4770.4|4767.6|4766.3|4763.5|174
1608611100000|2020-12-22 04:25:00|4770.3|4767.5|4768.4|4765.6|4770.4|4767.6|4768.4|4765.6|97
1608611400000|2020-12-22 04:30:00|4769.3|4766.5|4767.4|4764.6|4770.3|4767.5|4767.3|4764.5|137
1608611700000|2020-12-22 04:35:00|4767.8|4765|4771.3|4768.5|4771.3|4768.5|4767.4|4764.6|71
1608612000000|2020-12-22 04:40:00|4770.8|4768|4771.4|4768.6|4771.4|4768.6|4768.4|4765.6|163
1608612300000|2020-12-22 04:45:00|4771.3|4768.5|4766.4|4763.6|4771.4|4768.6|4766.3|4763.5|107
1608612600000|2020-12-22 04:50:00|4767.3|4764.5|4768.4|4765.6|4769.4|4766.6|4766.4|4763.6|88
1608612900000|2020-12-22 04:55:00|4768.9|4766.1|4768.4|4765.6|4769.4|4766.6|4768.4|4765.6|54
1608613200000|2020-12-22 05:00:00|4767.4|4764.6|4765.4|4762.6|4768.4|4765.6|4759.4|4756.6|537
1608613500000|2020-12-22 05:05:00|4765.5|4762.7|4766.5|4763.7|4767.4|4764.6|4763.4|4760.6|188
1608613800000|2020-12-22 05:10:00|4766.4|4763.6|4764.4|4761.6|4766.4|4763.6|4762.5|4759.7|165
1608614100000|2020-12-22 05:15:00|4763.9|4761.1|4759.4|4756.6|4764.4|4761.6|4759.4|4756.6|252
1608614400000|2020-12-22 05:20:00|4758.4|4755.6|4753.4|4750.6|4758.4|4755.6|4753.4|4750.6|534
1608614700000|2020-12-22 05:25:00|4753.9|4751.1|4748.4|4745.6|4754.4|4751.6|4746.4|4743.6|586
1608615000000|2020-12-22 05:30:00|4748.9|4746.1|4740.4|4737.6|4749.4|4746.6|4729.9|4727.1|1212
1608615300000|2020-12-22 05:35:00|4741.4|4738.6|4729.9|4727.1|4742.4|4739.6|4724.4|4721.6|906
1608615600000|2020-12-22 05:40:00|4730.4|4727.6|4711.4|4708.6|4731.4|4728.6|4711.4|4706.2|1082
1608615900000|2020-12-22 05:45:00|4710.9|4708.1|4704.4|4701.6|4713.4|4710.6|4703.4|4700.6|1100
1608616200000|2020-12-22 05:50:00|4704.9|4702.1|4716.4|4713.6|4717.3|4714.5|4699.4|4696.6|1522
1608616500000|2020-12-22 05:55:00|4716.5|4713.7|4711.4|4708.6|4721.3|4718.5|4711.4|4708.6|710
1608616800000|2020-12-22 06:00:00|4710.9|4708.1|4708.4|4705.6|4714.4|4711.6|4705.4|4702.6|767
1608617100000|2020-12-22 06:05:00|4708|4705.2|4694.4|4691.6|4708.4|4705.6|4691.5|4688.7|1679
1608617400000|2020-12-22 06:10:00|4695.4|4692.6|4702.4|4699.6|4703.4|4700.6|4691.5|4688.7|880
1608617700000|2020-12-22 06:15:00|4702.9|4700.1|4687.4|4684.6|4704.4|4701.6|4685.1|4682.3|1459
1608618000000|2020-12-22 06:20:00|4688.3|4685.5|4686.4|4683.6|4690.4|4687.6|4683.5|4680.7|758
1608618300000|2020-12-22 06:25:00|4685.5|4682.7|4679.4|4676.6|4688.4|4685.6|4675.4|4672.6|1258
1608618600000|2020-12-22 06:30:00|4679.5|4676.7|4684.4|4681.6|4684.5|4681.7|4677.4|4674.6|1017
1608618900000|2020-12-22 06:35:00|4684.9|4682.1|4689.4|4686.6|4692.4|4689.6|4684.4|4681.6|1205
1608619200000|2020-12-22 06:40:00|4689.9|4687.1|4682.4|4679.6|4690.5|4687.7|4682.4|4679.6|990
1608619500000|2020-12-22 06:45:00|4681.9|4679.1|4675.4|4672.6|4682.4|4679.6|4674.4|4671.6|1099
1608619800000|2020-12-22 06:50:00|4674.5|4671.7|4667.4|4664.6|4674.5|4671.7|4666.4|4663.6|1171
1608620100000|2020-12-22 06:55:00|4666.9|4664.1|4665.4|4662.6|4681.4|4678.6|4663.4|4660.6|1517
1608620400000|2020-12-22 07:00:00|4666.4|4663.6|4690.4|4687.6|4691.4|4688.6|4666.4|4663.6|1059
1608620700000|2020-12-22 07:05:00|4690.9|4688.1|4706.4|4703.6|4708.4|4705.6|4687.4|4684.6|2006
1608621000000|2020-12-22 07:10:00|4705.4|4702.6|4700.4|4697.6|4708.3|4705.5|4697.2|4694.4|771
1608621300000|2020-12-22 07:15:00|4700.5|4697.7|4706.5|4703.7|4709.4|4706.6|4699.5|4696.7|593
1608621600000|2020-12-22 07:20:00|4706.9|4704.1|4709.5|4706.7|4711.4|4708.6|4700.5|4697.7|769
1608621900000|2020-12-22 07:25:00|4709.9|4707.1|4706.5|4703.7|4710.4|4707.6|4701.4|4698.6|588
1608622200000|2020-12-22 07:30:00|4707.3|4704.5|4706.5|4703.7|4712.8|4710|4698.5|4695.7|1372
1608622500000|2020-12-22 07:35:00|4706|4703.2|4705.4|4702.6|4707.5|4704.7|4702.5|4699.7|402
1608622800000|2020-12-22 07:40:00|4705.5|4702.7|4711.4|4708.6|4712.5|4709.7|4704.5|4701.7|674
1608623100000|2020-12-22 07:45:00|4711.5|4708.7|4716.5|4713.7|4718.5|4715.7|4710.5|4707.7|650
1608623400000|2020-12-22 07:50:00|4716.9|4714.1|4711.5|4708.7|4720.4|4717.6|4711|4708.2|704
1608623700000|2020-12-22 07:55:00|4710.5|4707.7|4707.3|4704.5|4711.5|4708.7|4706.4|4703.6|859
1608624000000|2020-12-22 08:00:00|4707.4|4704.6|4697.5|4694.7|4709.5|4706.7|4694.5|4691.7|1567
1608624300000|2020-12-22 08:05:00|4696.6|4693.8|4708.5|4705.7|4709.5|4706.7|4692|4689.2|1128
1608624600000|2020-12-22 08:10:00|4709.4|4706.6|4715.5|4712.7|4721.5|4718.7|4707.5|4704.7|1169
1608624900000|2020-12-22 08:15:00|4715|4712.2|4712.5|4709.7|4718.5|4715.7|4707.5|4704.7|724
1608625200000|2020-12-22 08:20:00|4712|4709.2|4715.5|4712.7|4717.5|4714.7|4709|4706.2|550
1608625500000|2020-12-22 08:25:00|4714.5|4711.7|4712.5|4709.7|4719.4|4716.6|4707.5|4704.7|1003
1608625800000|2020-12-22 08:30:00|4713.3|4710.5|4714.5|4711.7|4721.5|4718.7|4708.5|4705.7|1169
1608626100000|2020-12-22 08:35:00|4715.4|4712.6|4729.4|4726.6|4731|4728.2|4712.4|4709.6|1076
1608626400000|2020-12-22 08:40:00|4729|4726.2|4728.5|4725.7|4733.5|4730.7|4725.5|4722.7|849
1608626700000|2020-12-22 08:45:00|4727.5|4724.7|4726.5|4723.7|4728.5|4725.7|4724.5|4721.7|938
1608627000000|2020-12-22 08:50:00|4727.4|4724.6|4730.5|4727.7|4736.5|4733.7|4726.5|4723.7|987
1608627300000|2020-12-22 08:55:00|4731.5|4728.7|4723.5|4720.7|4733.5|4730.7|4722.5|4719.7|672
1608627600000|2020-12-22 09:00:00|4723.4|4720.6|4717|4714.2|4724.4|4721.6|4709.6|4706.8|1201
1608627900000|2020-12-22 09:05:00|4716.6|4713.8|4720.5|4717.7|4721.4|4718.6|4713.4|4710.6|820
1608628200000|2020-12-22 09:10:00|4720|4717.2|4721.5|4718.7|4723.3|4720.5|4719.5|4716.7|859
1608628500000|2020-12-22 09:15:00|4721|4718.2|4705.6|4702.8|4722.5|4719.7|4702.6|4699.8|1218
1608628800000|2020-12-22 09:20:00|4706.5|4703.7|4702.5|4699.7|4709.5|4706.7|4700.6|4697.8|882
1608629100000|2020-12-22 09:25:00|4702.6|4699.8|4706.5|4703.7|4707.6|4704.8|4700.6|4697.8|621
1608629400000|2020-12-22 09:30:00|4706.6|4703.8|4709.5|4706.7|4713.6|4710.8|4705.5|4702.7|1106
1608629700000|2020-12-22 09:35:00|4709.1|4706.3|4726.4|4723.6|4729.4|4726.6|4709.1|4706.3|1457
1608630000000|2020-12-22 09:40:00|4725.6|4722.8|4720.5|4717.7|4728.4|4725.6|4720.1|4717.3|501
1608630300000|2020-12-22 09:45:00|4720.6|4717.8|4720.6|4717.8|4722.6|4719.8|4715.5|4712.7|850
1608630600000|2020-12-22 09:50:00|4720.5|4717.7|4723.6|4720.8|4723.6|4720.8|4716.6|4713.8|748
1608630900000|2020-12-22 09:55:00|4723.5|4720.7|4714.6|4711.8|4730.6|4727.8|4713.6|4710.8|1595
1608631200000|2020-12-22 10:00:00|4714.5|4711.7|4712.6|4709.8|4719.6|4716.8|4707.7|4704.9|1571
1608631500000|2020-12-22 10:05:00|4711.7|4708.9|4727.6|4724.8|4733.6|4730.8|4710.7|4707.9|1342
1608631800000|2020-12-22 10:10:00|4726.6|4723.8|4738.6|4735.8|4741.4|4738.6|4724.7|4721.9|1018
1608632100000|2020-12-22 10:15:00|4739.6|4736.8|4734.6|4731.8|4740.6|4737.8|4734.1|4731.3|636
1608632400000|2020-12-22 10:20:00|4735.1|4732.3|4735.6|4732.8|4742.5|4739.7|4731.6|4728.8|642
1608632700000|2020-12-22 10:25:00|4736.6|4733.8|4741.6|4738.8|4741.6|4738.8|4734.5|4731.7|407
1608633000000|2020-12-22 10:30:00|4740.8|4738|4738.6|4735.8|4744.1|4741.3|4727.7|4724.9|1042
1608633300000|2020-12-22 10:35:00|4739.6|4736.8|4740.6|4737.8|4744.6|4741.8|4737.6|4734.8|640
1608633600000|2020-12-22 10:40:00|4741.1|4738.3|4744.6|4741.8|4745.6|4742.8|4739.1|4736.3|614
1608633900000|2020-12-22 10:45:00|4743.6|4740.8|4738.6|4735.8|4745.7|4742.9|4731.6|4728.8|701
1608634200000|2020-12-22 10:50:00|4739.6|4736.8|4733.6|4730.8|4742.7|4739.9|4733.6|4730.8|955
1608634500000|2020-12-22 10:55:00|4733.7|4730.9|4740.6|4737.8|4741.6|4738.8|4731.7|4728.9|354
1608634800000|2020-12-22 11:00:00|4739.7|4736.9|4728.7|4725.9|4739.7|4736.9|4727.6|4724.8|568
1608635100000|2020-12-22 11:05:00|4728.6|4725.8|4732.6|4729.8|4734.6|4731.8|4728.6|4725.8|356
1608635400000|2020-12-22 11:10:00|4733.6|4730.8|4731.7|4728.9|4736.7|4733.9|4729.7|4726.9|469
1608635700000|2020-12-22 11:15:00|4731.2|4728.4|4751.7|4748.9|4753.6|4750.8|4728.7|4725.9|1163
1608636000000|2020-12-22 11:20:00|4752.6|4749.8|4757.7|4754.9|4759.7|4756.9|4748.7|4745.9|1194
1608636300000|2020-12-22 11:25:00|4758.2|4755.4|4764.7|4761.9|4766.2|4763.4|4756.8|4754|1139
1608636600000|2020-12-22 11:30:00|4765.6|4762.8|4759.7|4756.9|4766.2|4763.4|4756.6|4753.8|810
1608636900000|2020-12-22 11:35:00|4760.6|4757.8|4749.7|4746.9|4760.6|4757.8|4749.7|4746.9|629
1608637200000|2020-12-22 11:40:00|4749.6|4746.8|4749.7|4746.9|4751.6|4748.8|4746.7|4743.9|439
1608637500000|2020-12-22 11:45:00|4749.6|4746.8|4744.7|4741.9|4749.6|4746.8|4737.6|4734.8|773
1608637800000|2020-12-22 11:50:00|4743.8|4741|4744.7|4741.9|4745.6|4742.8|4738.7|4735.9|335
1608638100000|2020-12-22 11:55:00|4743.8|4741|4736.7|4733.9|4744.7|4741.9|4735.7|4732.9|495
1608638400000|2020-12-22 12:00:00|4735.7|4732.9|4740.7|4737.9|4742.7|4739.9|4735.7|4732.9|385
1608638700000|2020-12-22 12:05:00|4741.5|4738.7|4749.7|4746.9|4753.7|4750.9|4740.7|4737.9|702
1608639000000|2020-12-22 12:10:00|4749.6|4746.8|4743.7|4740.9|4752.7|4749.9|4741.6|4738.8|512
1608639300000|2020-12-22 12:15:00|4744.7|4741.9|4742.2|4739.4|4746.7|4743.9|4738.7|4735.9|549
1608639600000|2020-12-22 12:20:00|4742.7|4739.9|4741.7|4738.9|4743.6|4740.8|4735.7|4732.9|429
1608639900000|2020-12-22 12:25:00|4741.6|4738.8|4744.7|4741.9|4746.7|4743.9|4740.7|4737.9|526
1608640200000|2020-12-22 12:30:00|4744.6|4741.8|4748.7|4745.9|4751.7|4748.9|4743.7|4740.9|566
1608640500000|2020-12-22 12:35:00|4749.2|4746.4|4751.7|4748.9|4757.6|4754.8|4749.2|4746.4|874
1608640800000|2020-12-22 12:40:00|4751.6|4748.8|4755.7|4752.9|4756.7|4753.9|4750.7|4747.9|327
1608641100000|2020-12-22 12:45:00|4755.6|4752.8|4748.6|4745.8|4756.6|4753.8|4747.6|4744.8|549
1608641400000|2020-12-22 12:50:00|4748.2|4745.4|4753.2|4750.4|4753.6|4750.8|4747.7|4744.9|295
1608641700000|2020-12-22 12:55:00|4752.7|4749.9|4750.6|4747.8|4754.6|4751.8|4746.7|4743.9|355
1608642000000|2020-12-22 13:00:00|4750.7|4747.9|4733.8|4731|4751.8|4749|4733.8|4731|3247
1608642300000|2020-12-22 13:05:00|4732.9|4730.1|4729.9|4727.1|4742.8|4740|4727.8|4725|1954
1608642600000|2020-12-22 13:10:00|4729.8|4727|4729.9|4727.1|4733.9|4731.1|4725|4722.2|1376
1608642900000|2020-12-22 13:15:00|4729|4726.2|4732.8|4730|4739.8|4737|4728.9|4726.1|1432
1608643200000|2020-12-22 13:20:00|4732|4729.2|4728.8|4726|4733.9|4731.1|4727.8|4725|1857
1608643500000|2020-12-22 13:25:00|4728.3|4725.5|4731.8|4729|4731.8|4729|4727.8|4725|564
1608643800000|2020-12-22 13:30:00|4730.9|4728.1|4731.9|4729.1|4734.8|4732|4724.8|4722|1301
1608644100000|2020-12-22 13:35:00|4731.8|4729|4737.8|4735|4739.9|4737.1|4730.8|4728|1111
1608644400000|2020-12-22 13:40:00|4736.9|4734.1|4734.9|4732.1|4738.8|4736|4731.9|4729.1|493
1608644700000|2020-12-22 13:45:00|4735.8|4733|4740.8|4738|4741.6|4738.8|4732.9|4730.1|984
1608645000000|2020-12-22 13:50:00|4740.4|4737.6|4743.4|4740.6|4743.9|4741.1|4736.8|4734|1259
1608645300000|2020-12-22 13:55:00|4743.8|4741|4737.8|4735|4745.2|4742.4|4731.8|4729|3187
1608645600000|2020-12-22 14:00:00|4737.3|4734.5|4713.8|4711|4742.2|4739.4|4711.8|4709|4590
1608645900000|2020-12-22 14:05:00|4713.4|4710.6|4717.9|4715.1|4721.9|4719.1|4712.9|4710.1|2048
1608646200000|2020-12-22 14:10:00|4717.8|4715|4722.8|4720|4723.9|4721.1|4716.3|4713.5|1113
1608646500000|2020-12-22 14:15:00|4722.9|4720.1|4723.8|4721|4729.8|4727|4717.8|4715|1728
1608646800000|2020-12-22 14:20:00|4722.9|4720.1|4724.8|4722|4727.9|4725.1|4722.8|4720|1167
1608647100000|2020-12-22 14:25:00|4724.9|4722.1|4730.7|4727.9|4731.8|4729|4724.3|4721.5|2347
1608647400000|2020-12-22 14:30:00|4730.6|4727.8|4712.7|4709.9|4732.6|4729.8|4711.8|4709|2351
1608647700000|2020-12-22 14:35:00|4712.8|4710|4715.8|4713|4717.8|4715|4708.7|4705.9|1900
1608648000000|2020-12-22 14:40:00|4716.6|4713.8|4708.2|4705.4|4716.6|4713.8|4706.8|4704|1646
1608648300000|2020-12-22 14:45:00|4707.8|4705|4708.8|4706|4716.8|4714|4707.8|4705|2336
1608648600000|2020-12-22 14:50:00|4707.9|4705.1|4708.9|4706.1|4713.8|4711|4702.9|4700.1|2790
1608648900000|2020-12-22 14:55:00|4708.4|4705.6|4711.9|4709.1|4712.9|4710.1|4706.9|4704.1|959
1608649200000|2020-12-22 15:00:00|4712.8|4710|4717.9|4715.1|4721.8|4719|4711.9|4709.1|4299
1608649500000|2020-12-22 15:05:00|4717.8|4715|4724.9|4722.1|4725.9|4723.1|4717.8|4715|2414
1608649800000|2020-12-22 15:10:00|4725.9|4723.1|4728.8|4726|4744.7|4741.9|4725.9|4723.1|3894
1608650100000|2020-12-22 15:15:00|4729.8|4727|4736.8|4734|4738.8|4736|4727.8|4725|2329
1608650400000|2020-12-22 15:20:00|4737.6|4734.8|4740.3|4737.5|4742.8|4740|4731.8|4729|1790
1608650700000|2020-12-22 15:25:00|4740.7|4737.9|4742.6|4739.8|4742.6|4739.8|4738.3|4735.5|1230
1608651000000|2020-12-22 15:30:00|4743.5|4740.7|4738.6|4735.8|4750.6|4747.8|4738.6|4735.8|2454
1608651300000|2020-12-22 15:35:00|4738.7|4735.9|4734.7|4731.9|4743.8|4741|4731.7|4728.9|1436
1608651600000|2020-12-22 15:40:00|4734.6|4731.8|4730.8|4728|4735.8|4733|4730.7|4727.9|989
1608651900000|2020-12-22 15:45:00|4730.7|4727.9|4723.2|4720.4|4734.8|4732|4721.8|4719|1828
1608652200000|2020-12-22 15:50:00|4723.7|4720.9|4728.8|4726|4730.7|4727.9|4721.8|4719|1320
1608652500000|2020-12-22 15:55:00|4727.9|4725.1|4731.8|4729|4732.8|4730|4725.8|4723|1208
1608652800000|2020-12-22 16:00:00|4731.7|4728.9|4742.7|4739.9|4742.7|4739.9|4731.7|4728.9|2205
1608653100000|2020-12-22 16:05:00|4742.8|4740|4754.8|4752|4759.7|4756.9|4742.7|4739.9|3481
1608653400000|2020-12-22 16:10:00|4753.8|4751|4746.8|4744|4756.7|4753.9|4745.7|4742.9|1492
1608653700000|2020-12-22 16:15:00|4746.7|4743.9|4750.7|4747.9|4753.8|4751|4746.7|4743.9|1006
1608654000000|2020-12-22 16:20:00|4750.8|4748|4737.7|4734.9|4753.8|4751|4736.7|4733.9|1792
1608654300000|2020-12-22 16:25:00|4737.2|4734.4|4740.8|4738|4743.7|4740.9|4735.8|4733|1657
1608654600000|2020-12-22 16:30:00|4739.9|4737.1|4737.8|4735|4743.8|4741|4733.7|4730.9|1568
1608654900000|2020-12-22 16:35:00|4738.7|4735.9|4734.8|4732|4742.2|4739.4|4731.8|4729|1772
1608655200000|2020-12-22 16:40:00|4734|4731.2|4734|4731.2|4740.8|4738|4732.8|4730|2084
1608655500000|2020-12-22 16:45:00|4733.9|4731.1|4737.9|4735.1|4741|4738.2|4732.8|4730|1271
1608655800000|2020-12-22 16:50:00|4738.8|4736|4730.8|4728|4738.9|4736.1|4728|4725.2|1572
1608656100000|2020-12-22 16:55:00|4730|4727.2|4724.9|4722.1|4733|4730.2|4724.8|4722|1023
1608656400000|2020-12-22 17:00:00|4725.8|4723|4727|4724.2|4731.8|4729|4724.8|4722|1156
1608656700000|2020-12-22 17:05:00|4726.9|4724.1|4728.9|4726.1|4735|4732.2|4725.4|4722.6|1085
1608657000000|2020-12-22 17:10:00|4729|4726.2|4725.9|4723.1|4731.8|4729|4724.9|4722.1|954
1608657300000|2020-12-22 17:15:00|4726.7|4723.9|4719|4716.2|4728.9|4726.1|4718.9|4716.1|989
1608657600000|2020-12-22 17:20:00|4718.9|4716.1|4718|4715.2|4723|4720.2|4713.5|4710.7|1740
1608657900000|2020-12-22 17:25:00|4717.9|4715.1|4710.9|4708.1|4718.9|4716.1|4710.8|4708|943
1608658200000|2020-12-22 17:30:00|4710.8|4708|4716.8|4714|4717|4714.2|4707.9|4705.1|1278
1608658500000|2020-12-22 17:35:00|4716|4713.2|4715|4712.2|4720.9|4718.1|4713|4710.2|865
1608658800000|2020-12-22 17:40:00|4714.9|4712.1|4718.9|4716.1|4721.8|4719|4714.9|4712.1|585
1608659100000|2020-12-22 17:45:00|4718.8|4716|4715|4712.2|4720.9|4718.1|4711.9|4709.1|1106
1608659400000|2020-12-22 17:50:00|4714.9|4712.1|4716.9|4714.1|4718.9|4716.1|4710|4707.2|969
1608659700000|2020-12-22 17:55:00|4717|4714.2|4718.8|4716|4723|4720.2|4716|4713.2|1135
1608660000000|2020-12-22 18:00:00|4718.9|4716.1|4707|4704.2|4722.8|4720|4704|4701.2|1596
1608660300000|2020-12-22 18:05:00|4707.4|4704.6|4703|4700.2|4713.9|4711.1|4702|4699.2|1334
1608660600000|2020-12-22 18:10:00|4702.9|4700.1|4693.9|4691.1|4704|4701.2|4692|4689.2|3819
1608660900000|2020-12-22 18:15:00|4694|4691.2|4697.9|4695.1|4707|4704.2|4693.1|4690.3|2973
1608661200000|2020-12-22 18:20:00|4698|4695.2|4697|4694.2|4703|4700.2|4694.9|4692.1|1565
1608661500000|2020-12-22 18:25:00|4697.1|4694.3|4703|4700.2|4707|4704.2|4697|4694.2|1176
1608661800000|2020-12-22 18:30:00|4702.9|4700.1|4706|4703.2|4708|4705.2|4702|4699.2|2594
1608662100000|2020-12-22 18:35:00|4705.9|4703.1|4716|4713.2|4716|4713.2|4705.9|4703.1|1805
1608662400000|2020-12-22 18:40:00|4715.9|4713.1|4710|4707.2|4716|4713.2|4710|4707.2|1124
1608662700000|2020-12-22 18:45:00|4709.8|4707|4717.9|4715.1|4719|4716.2|4709|4706.2|1588
1608663000000|2020-12-22 18:50:00|4717.8|4715|4720.9|4718.1|4722.9|4720.1|4717.8|4715|1599
1608663300000|2020-12-22 18:55:00|4720|4717.2|4721|4718.2|4725.9|4723.1|4719|4716.2|1442
1608663600000|2020-12-22 19:00:00|4721.4|4718.6|4723|4720.2|4727.9|4725.1|4721|4718.2|1318
1608663900000|2020-12-22 19:05:00|4722.5|4719.7|4724|4721.2|4727.5|4724.7|4721.5|4718.7|792
1608664200000|2020-12-22 19:10:00|4724.9|4722.1|4724.9|4722.1|4728|4725.2|4722.9|4720.1|1884
1608664500000|2020-12-22 19:15:00|4725.8|4723|4725.9|4723.1|4727|4724.2|4722.9|4720.1|1152
1608664800000|2020-12-22 19:20:00|4726|4723.2|4724.9|4722.1|4731.9|4729.1|4718.9|4716.1|2031
1608665100000|2020-12-22 19:25:00|4725.8|4723|4702.9|4700.1|4730.9|4728.1|4700|4697.2|6249
1608665400000|2020-12-22 19:30:00|4703.7|4700.9|4696.9|4694.1|4704.9|4702.1|4693.9|4691.1|2498
1608665700000|2020-12-22 19:35:00|4697|4694.2|4688.9|4686.1|4697.9|4695.1|4688|4685.2|983
1608666000000|2020-12-22 19:40:00|4689|4686.2|4689|4686.2|4691.9|4689.1|4686.9|4684.1|903
1608666300000|2020-12-22 19:45:00|4688.9|4686.1|4692|4689.2|4693|4690.2|4687.9|4685.1|734
1608666600000|2020-12-22 19:50:00|4692.9|4690.1|4689.9|4687.1|4692.9|4690.1|4689|4686.2|377
1608666900000|2020-12-22 19:55:00|4690|4687.2|4695|4692.2|4695.9|4693.1|4689.9|4687.1|519
1608667200000|2020-12-22 20:00:00|4694|4691.2|4697|4694.2|4698.9|4696.1|4694|4691.2|364
1608667500000|2020-12-22 20:05:00|4696.9|4694.1|4691.9|4689.1|4696.9|4694.1|4691.9|4689.1|288
1608667800000|2020-12-22 20:10:00|4691|4688.2|4692.9|4690.1|4694.9|4692.1|4689|4686.2|546
1608668100000|2020-12-22 20:15:00|4693|4690.2|4690.9|4688.1|4694|4691.2|4690|4687.2|270
1608668400000|2020-12-22 20:20:00|4690.1|4687.3|4693|4690.2|4693|4690.2|4690|4687.2|187
1608668700000|2020-12-22 20:25:00|4692.9|4690.1|4688.9|4686.1|4693|4690.2|4687|4684.2|686
1608669000000|2020-12-22 20:30:00|4688.5|4685.7|4690|4687.2|4690|4687.2|4686|4683.2|351
1608669300000|2020-12-22 20:35:00|4690.5|4687.7|4690|4687.2|4693|4690.2|4688|4685.2|484
1608669600000|2020-12-22 20:40:00|4689.9|4687.1|4691|4688.2|4691.9|4689.1|4687|4684.2|273
1608669900000|2020-12-22 20:45:00|4690.9|4688.1|4696|4693.2|4696.9|4694.1|4690|4687.2|377
1608670200000|2020-12-22 20:50:00|4695.9|4693.1|4694|4691.2|4698|4695.2|4693|4690.2|299
1608670500000|2020-12-22 20:55:00|4694.9|4692.1|4697|4694.2|4698|4695.2|4694|4691.2|478
1608670800000|2020-12-22 21:00:00|4698|4695.2|4695|4692.2|4698.9|4696.1|4694|4691.2|261
1608671100000|2020-12-22 21:05:00|4695.5|4692.7|4694|4691.2|4696|4693.2|4693|4690.2|158
1608671400000|2020-12-22 21:10:00|4693.6|4689.6|4694|4691.2|4694|4691.2|4692|4689.2|194
1608671700000|2020-12-22 21:15:00|4693.9|4691.1|4694|4691.2|4695|4692.2|4693|4690.2|121
1608672000000|2020-12-22 21:20:00|4693.9|4691.1|4694|4691.2|4695|4692.2|4693|4690.2|158
1608672300000|2020-12-22 21:25:00|4693.9|4691.1|4692.5|4689.7|4694|4691.2|4692|4689.2|189
1608672600000|2020-12-22 21:30:00|4693.5|4690.7|4681|4678.2|4694.6|4691.2|4678|4672|1612
1608672900000|2020-12-22 21:35:00|4681.4|4678.6|4683|4680.2|4690.2|4684.2|4680|4677.2|651
1608673200000|2020-12-22 21:40:00|4683.5|4680.7|4680.1|4677.3|4683.5|4680.7|4679.1|4676.3|208
1608673500000|2020-12-22 21:45:00|4679.6|4676.8|4679.9|4677.1|4685.8|4683|4678.9|4676.1|459
1608673800000|2020-12-22 21:50:00|4679.5|4676.7|4682.1|4679.3|4682.9|4680.1|4679|4676.2|166
1608674100000|2020-12-22 21:55:00|4682|4679.2|4682|4679.2|4683.1|4680.3|4680.1|4677.3|227
1608678000000|2020-12-22 23:00:00|4681.5|4678.7|4676|4673.2|4685|4680.2|4656.1|4653.3|1178
1608678300000|2020-12-22 23:05:00|4676.4|4673.6|4677.1|4674.3|4678|4675.2|4676|4673.2|201
1608678600000|2020-12-22 23:10:00|4677|4674.2|4678.9|4676.1|4682|4679.2|4677|4674.2|120
1608678900000|2020-12-22 23:15:00|4678|4675.2|4682|4679.2|4683|4680.2|4677.6|4674.8|104
1608679200000|2020-12-22 23:20:00|4682.5|4679.7|4682.9|4680.1|4686|4683.2|4681|4678.2|207
1608679500000|2020-12-22 23:25:00|4683.1|4680.3|4685|4682.2|4688|4685.2|4683.1|4680.3|224
1608679800000|2020-12-22 23:30:00|4685.8|4683|4676|4673.2|4686|4683.2|4673|4670.2|341
1608680100000|2020-12-22 23:35:00|4675.2|4672.4|4681|4678.2|4681|4678.2|4675|4672.2|114
1608680400000|2020-12-22 23:40:00|4680|4677.2|4683|4680.2|4683.5|4680.7|4678|4675.2|82
1608680700000|2020-12-22 23:45:00|4683.2|4680.4|4690|4687.2|4694.2|4689.2|4683|4680.2|264
1608681000000|2020-12-22 23:50:00|4689|4686.2|4690|4687.2|4693|4690.2|4688|4685.2|135
1608681300000|2020-12-22 23:55:00|4690.4|4687.6|4689|4686.2|4691|4688.2|4687.9|4685.1|67
1608681600000|2020-12-23 00:00:00|4688.2|4685.4|4683|4680.2|4688.9|4686.1|4681.6|4678.8|458
1608681900000|2020-12-23 00:05:00|4682.9|4680.1|4681|4678.2|4683|4680.2|4681|4678.2|164
1608682200000|2020-12-23 00:10:00|4681.4|4678.6|4683|4680.2|4685|4682.2|4681|4678.2|125
1608682500000|2020-12-23 00:15:00|4683.1|4680.3|4684|4681.2|4687|4684.2|4683.1|4680.3|137
1608682800000|2020-12-23 00:20:00|4683.5|4680.7|4680|4677.2|4684|4681.2|4679.9|4677.1|198
1608683100000|2020-12-23 00:25:00|4680.1|4677.3|4680|4677.2|4684|4681.2|4678.9|4676.1|167
1608683400000|2020-12-23 00:30:00|4679.9|4677.1|4676|4673.2|4679.9|4677.1|4674.9|4672.1|217
1608683700000|2020-12-23 00:35:00|4677|4674.2|4677|4674.2|4677.9|4675.1|4675|4672.2|131
1608684000000|2020-12-23 00:40:00|4677.9|4675.1|4674|4671.2|4679|4676.2|4674|4671.2|198
1608684300000|2020-12-23 00:45:00|4674.1|4671.3|4666|4663.2|4676|4673.2|4663.2|4660.4|723
1608684600000|2020-12-23 00:50:00|4666.2|4663.4|4662.6|4659.8|4668|4665.2|4660|4657.2|548
1608684900000|2020-12-23 00:55:00|4662.5|4659.7|4656|4653.2|4663|4660.2|4650.1|4647.3|971
1608685200000|2020-12-23 01:00:00|4656.1|4653.3|4656.6|4653.8|4658.1|4655.3|4636.6|4633.8|2875
1608685500000|2020-12-23 01:05:00|4657|4654.2|4662.2|4659.4|4664.2|4661.4|4652.1|4649.3|857
1608685800000|2020-12-23 01:10:00|4662.6|4659.8|4670|4667.2|4672.1|4669.3|4662.6|4659.8|874
1608686100000|2020-12-23 01:15:00|4669.2|4666.4|4665.6|4662.8|4671.2|4668.4|4665.1|4662.3|550
1608686400000|2020-12-23 01:20:00|4665.2|4662.4|4655|4652.2|4666|4663.2|4654.1|4651.3|549
1608686700000|2020-12-23 01:25:00|4655.1|4652.3|4660|4657.2|4662.5|4659.7|4654.1|4651.3|572
1608687000000|2020-12-23 01:30:00|4659.1|4656.3|4656|4653.2|4663|4660.2|4656|4653.2|500
1608687300000|2020-12-23 01:35:00|4656.5|4653.7|4660|4657.2|4661|4658.2|4653|4650.2|541
1608687600000|2020-12-23 01:40:00|4659.5|4656.7|4657.1|4654.3|4661.1|4658.3|4657.1|4654.3|286
1608687900000|2020-12-23 01:45:00|4656.1|4653.3|4652|4649.2|4657|4654.2|4648.1|4645.3|463
1608688200000|2020-12-23 01:50:00|4651.5|4648.7|4641|4638.2|4653.1|4650.3|4641|4638.2|928
1608688500000|2020-12-23 01:55:00|4640.1|4637.3|4637|4634.2|4643.9|4641.1|4635|4632.2|1213
1608688800000|2020-12-23 02:00:00|4636.5|4633.7|4637.1|4634.3|4638.1|4635.3|4623.3|4620.5|2099
1608689100000|2020-12-23 02:05:00|4636.6|4633.8|4632.2|4629.4|4637.1|4634.3|4626.6|4623.8|866
1608689400000|2020-12-23 02:10:00|4632.1|4629.3|4629.2|4626.4|4636.6|4633.8|4628.3|4625.5|606
1608689700000|2020-12-23 02:15:00|4629.3|4626.5|4632.1|4629.3|4633.2|4630.4|4628.3|4625.5|266
1608690000000|2020-12-23 02:20:00|4632.2|4629.4|4638.1|4635.3|4641.3|4635.4|4632.2|4629.4|321
1608690300000|2020-12-23 02:25:00|4638.2|4635.4|4639.1|4636.3|4642.1|4639.3|4635.2|4632.4|522
1608690600000|2020-12-23 02:30:00|4639.2|4636.4|4634.1|4631.3|4639.2|4636.4|4634.1|4631.3|517
1608690900000|2020-12-23 02:35:00|4634.2|4631.4|4630.3|4627.5|4637.2|4634.4|4628.2|4623.7|868
1608691200000|2020-12-23 02:40:00|4630.2|4627.4|4631.1|4628.3|4633.3|4630.5|4626.1|4623.3|479
1608691500000|2020-12-23 02:45:00|4630.2|4627.4|4631.1|4628.3|4632.1|4629.3|4628.1|4625.3|321
1608691800000|2020-12-23 02:50:00|4631.2|4628.4|4631.1|4628.3|4632.1|4629.3|4628.1|4625.3|211
1608692100000|2020-12-23 02:55:00|4630.6|4627.8|4625.2|4622.4|4632.1|4629.3|4625.2|4622.4|417
1608692400000|2020-12-23 03:00:00|4626.1|4623.3|4629.2|4626.4|4630.2|4627.4|4624.2|4621.4|563
1608692700000|2020-12-23 03:05:00|4629.3|4626.5|4638.2|4635.4|4638.3|4635.5|4629.1|4626.3|437
1608693000000|2020-12-23 03:10:00|4637.3|4634.5|4640.2|4637.4|4640.2|4637.4|4635.2|4632.4|343
1608693300000|2020-12-23 03:15:00|4640.1|4637.3|4637.1|4634.3|4641.1|4638.3|4636.2|4633.4|255
1608693600000|2020-12-23 03:20:00|4637.2|4634.4|4637.3|4634.5|4639.2|4636.4|4634.2|4631.4|285
1608693900000|2020-12-23 03:25:00|4637.2|4634.4|4636.2|4633.4|4640.1|4637.3|4636.1|4633.3|237
1608694200000|2020-12-23 03:30:00|4636.1|4633.3|4635.2|4632.4|4637.2|4634.4|4634.2|4631.4|197
1608694500000|2020-12-23 03:35:00|4635.7|4632.9|4637.2|4634.4|4637.2|4634.4|4635.2|4632.4|105
1608694800000|2020-12-23 03:40:00|4637.7|4634.9|4637.2|4634.4|4638.2|4635.4|4637.2|4634.4|148
1608695100000|2020-12-23 03:45:00|4637.3|4634.5|4643.1|4640.3|4643.2|4640.4|4637.2|4634.4|319
1608695400000|2020-12-23 03:50:00|4643|4640.2|4642.1|4639.3|4643.2|4640.4|4641.1|4638.3|169
1608695700000|2020-12-23 03:55:00|4641.2|4638.4|4644.2|4641.4|4645.2|4642.4|4641.2|4638.4|208
1608696000000|2020-12-23 04:00:00|4644.1|4641.3|4639.1|4636.3|4644.6|4641.8|4639.1|4636.3|266
1608696300000|2020-12-23 04:05:00|4638.7|4635.9|4639.1|4636.3|4640.1|4637.3|4638.1|4635.3|341
1608696600000|2020-12-23 04:10:00|4639.2|4636.4|4638.1|4635.3|4640.2|4637.4|4638|4635.2|130
1608696900000|2020-12-23 04:15:00|4638.2|4635.4|4638.2|4635.4|4640.1|4637.3|4637.2|4634.4|87
1608697200000|2020-12-23 04:20:00|4638.1|4635.3|4638.2|4635.4|4639.1|4636.3|4638.1|4635.3|69
1608697500000|2020-12-23 04:25:00|4638.6|4635.8|4638.1|4635.3|4639.2|4636.4|4638|4635.2|51
1608697800000|2020-12-23 04:30:00|4638.2|4635.4|4637.1|4634.3|4640|4637.2|4637.1|4634.3|95
1608698100000|2020-12-23 04:35:00|4637.2|4634.4|4638.1|4635.3|4638.1|4635.3|4636.2|4633.4|192
1608698400000|2020-12-23 04:40:00|4638.2|4635.4|4636.2|4633.4|4638.9|4636.1|4635.2|4632.4|158
1608698700000|2020-12-23 04:45:00|4636.6|4633.8|4633.1|4630.3|4637.2|4634.4|4633.1|4630.3|142
1608699000000|2020-12-23 04:50:00|4633.2|4630.4|4633.2|4630.4|4634.2|4631.4|4632.3|4629.5|92
1608699300000|2020-12-23 04:55:00|4634.2|4631.4|4634.2|4631.4|4634.2|4631.4|4633.1|4630.3|77
1608699600000|2020-12-23 05:00:00|4632.9|4630.1|4633.1|4630.3|4634|4631.2|4631.2|4628.4|175
1608699900000|2020-12-23 05:05:00|4633|4630.2|4634.1|4631.3|4634.2|4631.4|4632.2|4629.4|140
1608700200000|2020-12-23 05:10:00|4634.9|4632.1|4632.1|4629.3|4635.2|4632.4|4632.1|4629.3|283
1608700500000|2020-12-23 05:15:00|4632.2|4629.4|4630.2|4627.4|4633.1|4630.3|4629.2|4626.4|272
1608700800000|2020-12-23 05:20:00|4630|4627.2|4630.1|4627.3|4632.2|4629.4|4629.2|4626.4|224
1608701100000|2020-12-23 05:25:00|4630|4627.2|4630.1|4627.3|4631.2|4628.4|4629.2|4626.4|162
1608701400000|2020-12-23 05:30:00|4630.2|4627.4|4626.2|4623.4|4631.2|4628.4|4625.3|4622.5|1190
1608701700000|2020-12-23 05:35:00|4627|4624.2|4629.1|4626.3|4629.2|4626.4|4627|4624.2|257
1608702000000|2020-12-23 05:40:00|4629.2|4626.4|4623.1|4620.3|4631.2|4628.4|4622.2|4619.4|521
1608702300000|2020-12-23 05:45:00|4623|4620.2|4628.1|4625.3|4628.1|4625.3|4619.3|4616.5|732
1608702600000|2020-12-23 05:50:00|4628.2|4625.4|4631.1|4628.3|4634.2|4631.4|4627.1|4624.3|576
1608702900000|2020-12-23 05:55:00|4630.7|4627.9|4634.1|4631.3|4635.1|4632.3|4629.2|4626.4|384
1608703200000|2020-12-23 06:00:00|4633.7|4630.9|4635.1|4632.3|4636.2|4633.4|4629|4626.2|667
1608703500000|2020-12-23 06:05:00|4634.7|4631.9|4642.1|4639.3|4642.6|4639.8|4634.7|4631.9|820
1608703800000|2020-12-23 06:10:00|4642.2|4639.4|4636.2|4633.4|4642.2|4639.4|4636.2|4633.4|508
1608704100000|2020-12-23 06:15:00|4636.6|4633.8|4640.2|4637.4|4641.2|4638.4|4634.1|4631.3|428
1608704400000|2020-12-23 06:20:00|4641|4638.2|4640.1|4637.3|4642.1|4639.3|4639.1|4636.3|499
1608704700000|2020-12-23 06:25:00|4640.2|4637.4|4638.1|4635.3|4641.1|4638.3|4635.1|4632.3|308
1608705000000|2020-12-23 06:30:00|4638.2|4635.4|4634.2|4631.4|4640.2|4637.4|4634.2|4631.4|216
1608705300000|2020-12-23 06:35:00|4634.7|4631.9|4635.1|4632.3|4638|4635.2|4634.1|4631.3|127
1608705600000|2020-12-23 06:40:00|4634.7|4631.9|4635.2|4632.4|4638.1|4635.3|4634.7|4631.9|158
1608705900000|2020-12-23 06:45:00|4635.1|4632.3|4649.2|4646.4|4649.6|4646.8|4634.2|4631.4|672
1608706200000|2020-12-23 06:50:00|4648.3|4645.5|4651.1|4648.3|4651.1|4648.3|4647.3|4644.5|464
1608706500000|2020-12-23 06:55:00|4650.2|4647.4|4647.1|4644.3|4651.1|4648.3|4644.2|4641.4|312
1608706800000|2020-12-23 07:00:00|4646.2|4643.4|4644.1|4641.3|4650.6|4647.8|4643.1|4640.3|476
1608707100000|2020-12-23 07:05:00|4643.2|4640.4|4644.1|4641.3|4645.1|4642.3|4641.2|4638.4|478
1608707400000|2020-12-23 07:10:00|4644.6|4641.8|4648.1|4645.3|4650.1|4647.3|4644.2|4641.4|325
1608707700000|2020-12-23 07:15:00|4648.6|4645.8|4647.1|4644.3|4651.1|4648.3|4645.1|4642.3|450
1608708000000|2020-12-23 07:20:00|4647.2|4644.4|4647.1|4644.3|4650.1|4647.3|4644.2|4641.4|789
1608708300000|2020-12-23 07:25:00|4646.7|4643.9|4657.2|4654.4|4658.1|4655.3|4646.1|4643.3|890
1608708600000|2020-12-23 07:30:00|4657.7|4654.9|4660.2|4657.4|4663.1|4660.3|4657.1|4654.3|1182
1608708900000|2020-12-23 07:35:00|4660.1|4657.3|4653.2|4650.4|4662.2|4659.4|4652.3|4649.5|525
1608709200000|2020-12-23 07:40:00|4654.1|4651.3|4652.4|4649.6|4654.1|4651.3|4648.2|4645.4|559
1608709500000|2020-12-23 07:45:00|4652.3|4649.5|4655.2|4652.4|4658.2|4655.4|4652.2|4649.4|479
1608709800000|2020-12-23 07:50:00|4655.7|4652.9|4661.2|4658.4|4663.2|4660.4|4652.2|4649.4|643
1608710100000|2020-12-23 07:55:00|4662.2|4659.4|4658.2|4655.4|4664.2|4661.4|4658.2|4655.4|520
1608710400000|2020-12-23 08:00:00|4657.2|4654.4|4664.2|4661.4|4668.2|4665.4|4656.2|4653.4|1034
1608710700000|2020-12-23 08:05:00|4664.7|4661.9|4669.2|4666.4|4673.2|4670.4|4664.2|4661.4|1044
1608711000000|2020-12-23 08:10:00|4668.2|4665.4|4666.2|4663.4|4668.2|4665.4|4663.1|4660.3|564
1608711300000|2020-12-23 08:15:00|4666.7|4663.9|4671.2|4668.4|4676.2|4673.4|4666.2|4663.4|965
1608711600000|2020-12-23 08:20:00|4670.4|4667.6|4676.2|4673.4|4677.2|4674.4|4668.7|4665.9|732
1608711900000|2020-12-23 08:25:00|4675.7|4672.9|4688.1|4685.3|4689.1|4686.3|4674.7|4671.9|2628
1608712200000|2020-12-23 08:30:00|4687.7|4684.9|4684.2|4681.4|4694.1|4691.3|4683.2|4680.4|1639
1608712500000|2020-12-23 08:35:00|4684.7|4681.9|4683.2|4680.4|4691.2|4688.4|4682.2|4679.4|792
1608712800000|2020-12-23 08:40:00|4684.1|4681.3|4685.3|4682.5|4689.3|4686.5|4683.2|4680.4|546
1608713100000|2020-12-23 08:45:00|4685.7|4682.9|4694.2|4691.4|4699.3|4696.5|4683.4|4680.6|1174
1608713400000|2020-12-23 08:50:00|4694.1|4691.3|4687.2|4684.4|4694.2|4691.4|4686.2|4683.4|783
1608713700000|2020-12-23 08:55:00|4688.1|4685.3|4687.2|4684.4|4692.2|4689.4|4686.3|4683.5|676
1608714000000|2020-12-23 09:00:00|4687.3|4684.5|4689.2|4686.4|4691.2|4688.4|4682.3|4679.5|960
1608714300000|2020-12-23 09:05:00|4689.1|4686.3|4695.2|4692.4|4696.2|4693.4|4685.3|4682.5|1024
1608714600000|2020-12-23 09:10:00|4694.2|4691.4|4693.2|4690.4|4695.2|4692.4|4689.2|4686.4|519
1608714900000|2020-12-23 09:15:00|4693.3|4690.5|4696.2|4693.4|4699.2|4696.4|4693.2|4690.4|837
1608715200000|2020-12-23 09:20:00|4695.3|4692.5|4687.2|4684.4|4695.3|4692.5|4686.1|4683.3|526
1608715500000|2020-12-23 09:25:00|4686.7|4683.9|4693.2|4690.4|4693.3|4690.5|4686.2|4683.4|488
1608715800000|2020-12-23 09:30:00|4693.1|4690.3|4700.1|4697.3|4703.2|4700.4|4693.1|4690.3|1358
1608716100000|2020-12-23 09:35:00|4700.2|4697.4|4698.2|4695.4|4702.2|4699.4|4697.2|4694.4|604
1608716400000|2020-12-23 09:40:00|4699|4696.2|4700.2|4697.4|4701.2|4698.4|4694.2|4691.4|802
1608716700000|2020-12-23 09:45:00|4699.7|4696.9|4705.1|4702.3|4709.2|4706.4|4698.2|4695.4|1191
1608717000000|2020-12-23 09:50:00|4705.2|4702.4|4708.2|4705.4|4709.1|4706.3|4704.2|4701.4|603
1608717300000|2020-12-23 09:55:00|4708.1|4705.3|4710.2|4707.4|4711.7|4708.9|4705.2|4702.4|773
1608717600000|2020-12-23 10:00:00|4710.3|4707.5|4710.1|4707.3|4714.2|4711.4|4708.3|4705.5|1166
1608717900000|2020-12-23 10:05:00|4710.2|4707.4|4713.2|4710.4|4713.2|4710.4|4706.1|4703.3|948
1608718200000|2020-12-23 10:10:00|4713.1|4710.3|4710.2|4707.4|4713.2|4710.4|4708.7|4705.9|610
1608718500000|2020-12-23 10:15:00|4710.7|4707.9|4710.2|4707.4|4715.6|4712.8|4707.1|4704.3|736
1608718800000|2020-12-23 10:20:00|4710.6|4707.8|4716.3|4713.5|4717.3|4714.5|4710.2|4707.4|834
1608719100000|2020-12-23 10:25:00|4717.1|4714.3|4721.2|4718.4|4723.2|4720.4|4716.1|4713.3|1056
1608719400000|2020-12-23 10:30:00|4721.1|4718.3|4717.2|4714.4|4721.7|4718.9|4717.1|4714.3|918
1608719700000|2020-12-23 10:35:00|4717.1|4714.3|4719.1|4716.3|4719.2|4716.4|4714.2|4711.4|533
1608720000000|2020-12-23 10:40:00|4719.2|4716.4|4714.2|4711.4|4719.2|4716.4|4713.2|4710.4|486
1608720300000|2020-12-23 10:45:00|4715.2|4712.4|4711.2|4708.4|4720.2|4717.4|4709.2|4706.4|898
1608720600000|2020-12-23 10:50:00|4711.1|4708.3|4714.2|4711.4|4716.2|4713.4|4710.2|4707.4|607
1608720900000|2020-12-23 10:55:00|4714.3|4711.5|4716.2|4713.4|4718.1|4715.3|4713.1|4710.3|528
1608721200000|2020-12-23 11:00:00|4716.1|4713.3|4718.2|4715.4|4722.2|4719.4|4713.1|4710.3|669
1608721500000|2020-12-23 11:05:00|4718.3|4715.5|4714.2|4711.4|4718.3|4715.5|4710.1|4707.3|553
1608721800000|2020-12-23 11:10:00|4715|4712.2|4705.2|4702.4|4715.1|4712.3|4704.2|4701.4|738
1608722100000|2020-12-23 11:15:00|4705.7|4702.9|4715.2|4712.4|4715.3|4712.5|4705.3|4702.5|605
1608722400000|2020-12-23 11:20:00|4715.3|4712.5|4716.2|4713.4|4722.3|4719.5|4714.2|4711.4|658
1608722700000|2020-12-23 11:25:00|4717.2|4714.4|4713.2|4710.4|4718.2|4715.4|4713.1|4710.3|316
1608723000000|2020-12-23 11:30:00|4713.1|4710.3|4711.2|4708.4|4718.2|4715.4|4710.3|4707.5|520
1608723300000|2020-12-23 11:35:00|4712.1|4709.3|4705.1|4702.3|4712.2|4709.4|4702.2|4699.4|1055
1608723600000|2020-12-23 11:40:00|4705.2|4702.4|4708.2|4705.4|4709.2|4706.4|4705.1|4702.3|352
1608723900000|2020-12-23 11:45:00|4708.1|4705.3|4708.2|4705.4|4710.3|4707.5|4706.2|4703.4|304
1608724200000|2020-12-23 11:50:00|4709.1|4706.3|4718.2|4715.4|4718.2|4715.4|4708.2|4705.4|442
1608724500000|2020-12-23 11:55:00|4718.1|4715.3|4714.3|4711.5|4725.1|4722.3|4712.1|4709.3|1274
1608724800000|2020-12-23 12:00:00|4714.2|4711.4|4708.2|4705.4|4714.2|4711.4|4708.2|4705.4|542
1608725100000|2020-12-23 12:05:00|4708.1|4705.3|4714.2|4711.4|4714.3|4711.5|4707.6|4704.8|302
1608725400000|2020-12-23 12:10:00|4714.3|4711.5|4727.1|4724.3|4727.2|4724.4|4713.2|4710.4|712
1608725700000|2020-12-23 12:15:00|4726.7|4723.9|4719.2|4716.4|4728.2|4725.4|4718.2|4715.4|834
1608726000000|2020-12-23 12:20:00|4719.1|4716.3|4719.2|4716.4|4720.3|4717.5|4717.2|4714.4|246
1608726300000|2020-12-23 12:25:00|4719.1|4716.3|4717.2|4714.4|4719.2|4716.4|4714.3|4711.5|538
1608726600000|2020-12-23 12:30:00|4716.3|4713.5|4708.3|4705.5|4717.3|4714.5|4708.3|4705.5|737
1608726900000|2020-12-23 12:35:00|4708.2|4705.4|4712.2|4709.4|4719.3|4716.5|4708.2|4705.4|1133
1608727200000|2020-12-23 12:40:00|4712.3|4709.5|4715.2|4712.4|4717.2|4714.4|4708.2|4705.4|528
1608727500000|2020-12-23 12:45:00|4714.3|4711.5|4710.2|4707.4|4714.3|4711.5|4705.2|4702.4|601
1608727800000|2020-12-23 12:50:00|4709.8|4707|4711.2|4708.4|4712.3|4709.5|4708.2|4705.4|388
1608728100000|2020-12-23 12:55:00|4710.3|4707.5|4712.3|4709.5|4713.2|4710.4|4709.2|4706.4|363
1608728400000|2020-12-23 13:00:00|4712.2|4709.4|4715.2|4712.4|4717.3|4714.5|4706.3|4703.5|1152
1608728700000|2020-12-23 13:05:00|4716.2|4713.4|4714.2|4711.4|4717.2|4714.4|4708.2|4705.4|1101
1608729000000|2020-12-23 13:10:00|4715.2|4712.4|4710.2|4707.4|4719.2|4716.4|4710.2|4707.4|1056
1608729300000|2020-12-23 13:15:00|4709.3|4706.5|4703.2|4700.4|4711.2|4708.4|4698.2|4695.4|2600
1608729600000|2020-12-23 13:20:00|4702.3|4699.5|4705.3|4702.5|4707.1|4704.3|4700.3|4697.5|905
1608729900000|2020-12-23 13:25:00|4704.3|4701.5|4704.8|4702|4706.2|4703.4|4701.2|4698.4|593
1608730200000|2020-12-23 13:30:00|4705.2|4702.4|4707.3|4704.5|4708.3|4705.5|4700.2|4697.4|1059
1608730500000|2020-12-23 13:35:00|4708.2|4705.4|4716.8|4714|4718.3|4715.5|4708.2|4705.4|1491
1608730800000|2020-12-23 13:40:00|4717.2|4714.4|4709.2|4706.4|4717.2|4714.4|4707.3|4704.5|1138
1608731100000|2020-12-23 13:45:00|4709.3|4706.5|4710.2|4707.4|4713.3|4710.5|4707.3|4704.5|938
1608731400000|2020-12-23 13:50:00|4709.8|4707|4713.3|4710.5|4715.3|4712.5|4709.3|4706.5|695
1608731700000|2020-12-23 13:55:00|4713.2|4710.4|4722.2|4719.4|4722.3|4719.5|4711.2|4708.4|1596
1608732000000|2020-12-23 14:00:00|4720.5|4717.7|4737.3|4734.5|4739.2|4736.4|4720.2|4717.4|5090
1608732300000|2020-12-23 14:05:00|4737.7|4734.9|4734|4731.2|4739|4736.2|4732.1|4729.3|2142
1608732600000|2020-12-23 14:10:00|4733.2|4730.4|4730.1|4727.3|4737.1|4734.3|4730.1|4727.3|1337
1608732900000|2020-12-23 14:15:00|4730.2|4727.4|4734.1|4731.3|4738|4735.2|4728.2|4725.4|1439
1608733200000|2020-12-23 14:20:00|4734|4731.2|4740.5|4737.7|4741|4738.2|4728.1|4725.3|1299
1608733500000|2020-12-23 14:25:00|4741|4738.2|4738.1|4735.3|4744|4741.2|4737.6|4734.8|1731
1608733800000|2020-12-23 14:30:00|4738|4735.2|4749|4746.2|4750|4747.2|4737|4734.2|2853
1608734100000|2020-12-23 14:35:00|4749.8|4747|4757.9|4755.1|4758.4|4755.6|4746|4743.2|5120
1608734400000|2020-12-23 14:40:00|4758|4755.2|4774.7|4771.9|4775.8|4773|4757.9|4755.1|5140
1608734700000|2020-12-23 14:45:00|4775.6|4772.8|4757.8|4755|4775.7|4772.9|4748.8|4746|4793
1608735000000|2020-12-23 14:50:00|4757.9|4755.1|4761.7|4758.9|4764.8|4762|4755.7|4752.9|2839
1608735300000|2020-12-23 14:55:00|4761.8|4759|4767.8|4765|4772.8|4770|4761.7|4758.9|2412
1608735600000|2020-12-23 15:00:00|4768.7|4765.9|4780.8|4778|4786.8|4784|4767.8|4765|4219
1608735900000|2020-12-23 15:05:00|4781.8|4779|4782.7|4779.9|4789.7|4786.9|4776.7|4773.9|2999
1608736200000|2020-12-23 15:10:00|4783.2|4780.4|4777.8|4775|4787.8|4785|4774.8|4772|3423
1608736500000|2020-12-23 15:15:00|4778|4775.2|4763.8|4761|4782.9|4780.1|4760.8|4758|3403
1608736800000|2020-12-23 15:20:00|4763.9|4761.1|4767.8|4765|4773.8|4771|4763.8|4761|2084
1608737100000|2020-12-23 15:25:00|4767.3|4764.5|4767.9|4765.1|4772.9|4770.1|4763.9|4761.1|1855
1608737400000|2020-12-23 15:30:00|4768.7|4765.9|4759|4756.2|4791.9|4789.1|4756|4753.2|6714
1608737700000|2020-12-23 15:35:00|4758.9|4756.1|4761.9|4759.1|4773.9|4771.1|4758.9|4756.1|3389
1608738000000|2020-12-23 15:40:00|4762|4759.2|4791|4788.2|4792.8|4790|4757.9|4755.1|4260
1608738300000|2020-12-23 15:45:00|4790.9|4788.1|4800.9|4798.1|4805|4802.2|4789.1|4786.3|5832
1608738600000|2020-12-23 15:50:00|4801.9|4799.1|4800.9|4798.1|4808.9|4806.1|4798|4795.2|3071
1608738900000|2020-12-23 15:55:00|4801|4798.2|4802.9|4800.1|4809.9|4807.1|4796.9|4794.1|2733
1608739200000|2020-12-23 16:00:00|4802.4|4799.6|4799.9|4797.1|4807.9|4805.1|4796|4793.2|2433
1608739500000|2020-12-23 16:05:00|4799|4796.2|4811.9|4809.1|4814.9|4812.1|4798.9|4796.1|2659
1608739800000|2020-12-23 16:10:00|4811.4|4808.6|4800.9|4798.1|4812.9|4810.1|4799.9|4797.1|2487
1608740100000|2020-12-23 16:15:00|4800|4797.2|4807.9|4805.1|4808.9|4806.1|4795.9|4793.1|2511
1608740400000|2020-12-23 16:20:00|4808|4805.2|4819.8|4817|4824.9|4822.1|4807.9|4805.1|3287
1608740700000|2020-12-23 16:25:00|4819.9|4817.1|4831.9|4829.1|4834.7|4831.9|4815.8|4813|3854
1608741000000|2020-12-23 16:30:00|4832.7|4829.9|4834.9|4832.1|4845.9|4843.1|4829.7|4826.9|5019
1608741300000|2020-12-23 16:35:00|4835.7|4832.9|4824.9|4822.1|4840.7|4837.9|4823.9|4821.1|3689
1608741600000|2020-12-23 16:40:00|4825|4822.2|4848.8|4846|4849.7|4846.9|4824.9|4822.1|5503
1608741900000|2020-12-23 16:45:00|4849.6|4846.8|4843.7|4840.9|4852.7|4849.9|4842.7|4839.9|2535
1608742200000|2020-12-23 16:50:00|4843.8|4841|4842.7|4839.9|4844.8|4842|4835.7|4832.9|2091
1608742500000|2020-12-23 16:55:00|4842.9|4840.1|4841.7|4838.9|4846.8|4844|4839.8|4837|1624
1608742800000|2020-12-23 17:00:00|4842.3|4839.5|4842.8|4840|4852.7|4849.9|4841.7|4838.9|1790
1608743100000|2020-12-23 17:05:00|4842.7|4839.9|4827.9|4825.1|4842.8|4840|4824.5|4821.7|3216
1608743400000|2020-12-23 17:10:00|4828|4825.2|4827.9|4825.1|4831|4828.2|4825.9|4823.1|1012
1608743700000|2020-12-23 17:15:00|4827|4824.2|4825|4822.2|4832.9|4830.1|4824.9|4822.1|1172
1608744000000|2020-12-23 17:20:00|4824.9|4822.1|4817.9|4815.1|4826.9|4824.1|4816.9|4814.1|1964
1608744300000|2020-12-23 17:25:00|4818.1|4815.3|4817.1|4814.3|4822.9|4820.1|4817.1|4814.3|1238
1608744600000|2020-12-23 17:30:00|4817.9|4815.1|4818.1|4815.3|4821.1|4818.3|4816|4813.2|1647
1608744900000|2020-12-23 17:35:00|4817.9|4815.1|4812|4809.2|4821.9|4819.1|4812|4809.2|1612
1608745200000|2020-12-23 17:40:00|4812.1|4809.3|4816|4813.2|4819|4816.2|4812.1|4809.3|1039
1608745500000|2020-12-23 17:45:00|4816.1|4813.3|4816|4813.2|4817.9|4815.1|4808.1|4805.3|1441
1608745800000|2020-12-23 17:50:00|4815.9|4813.1|4816.1|4813.3|4823|4820.2|4813.1|4810.3|1414
1608746100000|2020-12-23 17:55:00|4816.9|4814.1|4821.1|4818.3|4821.9|4819.1|4812.2|4809.4|1032
1608746400000|2020-12-23 18:00:00|4821.9|4819.1|4819.1|4816.3|4825|4822.2|4819.1|4816.3|1211
1608746700000|2020-12-23 18:05:00|4819.6|4816.8|4827|4824.2|4827.1|4824.3|4816|4813.2|987
1608747000000|2020-12-23 18:10:00|4827.8|4825|4821.1|4818.3|4827.8|4825|4819|4816.2|720
1608747300000|2020-12-23 18:15:00|4821.5|4818.7|4823.1|4820.3|4826.9|4824.1|4817.1|4814.3|780
1608747600000|2020-12-23 18:20:00|4823.6|4820.8|4821|4818.2|4826.1|4823.3|4821|4818.2|492
1608747900000|2020-12-23 18:25:00|4821.1|4818.3|4827.1|4824.3|4827.5|4824.7|4818.5|4815.7|908
1608748200000|2020-12-23 18:30:00|4826.1|4823.3|4824.1|4821.3|4826.1|4823.3|4820|4817.2|1002
1608748500000|2020-12-23 18:35:00|4823.1|4820.3|4828.1|4825.3|4831.1|4828.3|4821.1|4818.3|728
1608748800000|2020-12-23 18:40:00|4829|4826.2|4835|4832.2|4837.9|4835.1|4827.1|4824.3|1173
1608749100000|2020-12-23 18:45:00|4835.8|4833|4832.9|4830.1|4837|4834.2|4831.5|4828.7|753
1608749400000|2020-12-23 18:50:00|4833|4830.2|4834|4831.2|4836.1|4833.3|4831.9|4829.1|497
1608749700000|2020-12-23 18:55:00|4834.1|4831.3|4832.1|4829.3|4835.9|4833.1|4831|4828.2|639
1608750000000|2020-12-23 19:00:00|4832.9|4830.1|4835|4832.2|4839.1|4836.3|4831.5|4828.7|920
1608750300000|2020-12-23 19:05:00|4835.1|4832.3|4832.1|4829.3|4836.1|4833.3|4828.1|4825.3|1168
1608750600000|2020-12-23 19:10:00|4832.6|4829.8|4831.1|4828.3|4834|4831.2|4829.3|4826.5|960
1608750900000|2020-12-23 19:15:00|4830.1|4827.3|4822.1|4819.3|4831|4828.2|4821.9|4819.1|1579
1608751200000|2020-12-23 19:20:00|4822.9|4820.1|4820|4817.2|4828.1|4825.3|4817.1|4814.3|1947
1608751500000|2020-12-23 19:25:00|4820.1|4817.3|4812.1|4809.3|4828.1|4825.3|4811.9|4809.1|6933
1608751800000|2020-12-23 19:30:00|4812.9|4810.1|4814.9|4812.1|4817.9|4815.1|4808.1|4805.3|2275
1608752100000|2020-12-23 19:35:00|4814.5|4811.7|4805|4802.2|4814.9|4812.1|4804.1|4801.3|676
1608752400000|2020-12-23 19:40:00|4804.1|4801.3|4805|4802.2|4807.1|4804.3|4801.9|4799.1|883
1608752700000|2020-12-23 19:45:00|4804.1|4801.3|4801.1|4798.3|4806.1|4803.3|4801.1|4798.3|608
1608753000000|2020-12-23 19:50:00|4801.5|4798.7|4799.1|4796.3|4801.5|4798.7|4797.1|4794.3|1056
1608753300000|2020-12-23 19:55:00|4799.5|4796.7|4797.1|4794.3|4799.5|4796.7|4795.1|4792.3|1052
1608753600000|2020-12-23 20:00:00|4796.1|4793.3|4802.1|4799.3|4803.1|4800.3|4796.1|4793.3|899
1608753900000|2020-12-23 20:05:00|4802.5|4799.7|4805|4802.2|4806|4803.2|4801.1|4798.3|822
1608754200000|2020-12-23 20:10:00|4805.4|4802.6|4810|4807.2|4810.1|4807.3|4805.1|4802.3|508
1608754500000|2020-12-23 20:15:00|4809.1|4806.3|4809.1|4806.3|4810.5|4807.7|4808|4805.2|449
1608754800000|2020-12-23 20:20:00|4809|4806.2|4812.9|4810.1|4813|4810.2|4809|4806.2|414
1608755100000|2020-12-23 20:25:00|4813|4810.2|4807|4804.2|4813|4810.2|4807|4804.2|268
1608755400000|2020-12-23 20:30:00|4807.1|4804.3|4806.9|4804.1|4808.9|4806.1|4804.9|4802.1|230
1608755700000|2020-12-23 20:35:00|4806.8|4804|4812.9|4810.1|4813.5|4810.7|4806|4803.2|306
1608756000000|2020-12-23 20:40:00|4813|4810.2|4813.9|4811.1|4816.9|4814.1|4813|4810.2|380
1608756300000|2020-12-23 20:45:00|4814|4811.2|4811.9|4809.1|4814.9|4812.1|4811.9|4809.1|219
1608756600000|2020-12-23 20:50:00|4810.9|4808.1|4810.9|4808.1|4811.9|4809.1|4805.9|4803.1|596
1608756900000|2020-12-23 20:55:00|4811.7|4808.9|4806.9|4804.1|4812|4809.2|4806.9|4804.1|1316
1608757200000|2020-12-23 21:00:00|4806.1|4803.3|4806|4803.2|4808.9|4806.1|4804.9|4802.1|388
1608757500000|2020-12-23 21:05:00|4805.9|4803.1|4807.9|4805.1|4808.9|4806.1|4805|4802.2|301
1608757800000|2020-12-23 21:10:00|4808|4805.2|4808.9|4806.1|4809|4806.2|4806.9|4804.1|135
1608758100000|2020-12-23 21:15:00|4809|4806.2|4808.9|4806.1|4809.9|4807.1|4808|4805.2|264
1608758400000|2020-12-23 21:20:00|4809|4806.2|4809.9|4807.1|4810.1|4807.3|4808.9|4806.1|43
1608758700000|2020-12-23 21:25:00|4810|4807.2|4811.9|4809.1|4811.9|4809.1|4808.9|4806.1|333
1608759000000|2020-12-23 21:30:00|4812|4809.2|4813.9|4811.1|4814|4811.2|4809.9|4807.1|332
1608759300000|2020-12-23 21:35:00|4812.9|4810.1|4809.9|4807.1|4812.9|4810.1|4809.9|4807.1|702
1608759600000|2020-12-23 21:40:00|4810.9|4808.1|4809.9|4807.1|4811.9|4809.1|4808.9|4806.1|306
1608759900000|2020-12-23 21:45:00|4810.8|4808|4812.5|4809.7|4814.1|4811.3|4803.9|4801.1|1325
1608760200000|2020-12-23 21:50:00|4812|4809.2|4810.1|4807.3|4812.1|4809.3|4809.1|4806.3|252
1608760500000|2020-12-23 21:55:00|4811|4808.2|4810.1|4807.3|4811.1|4808.3|4807.1|4804.3|350
1608764400000|2020-12-23 23:00:00|4811|4808.2|4812|4809.2|4813|4810.2|4807|4804.2|203
1608764700000|2020-12-23 23:05:00|4812.1|4809.3|4814|4811.2|4816.5|4813.2|4811|4808.2|148
1608765000000|2020-12-23 23:10:00|4814.5|4811.7|4818.1|4815.3|4818.1|4815.3|4814|4811.2|109
1608765300000|2020-12-23 23:15:00|4817.1|4814.3|4817.1|4814.3|4818|4815.2|4815.1|4812.3|72
1608765600000|2020-12-23 23:20:00|4816.1|4813.3|4816.1|4813.3|4816.1|4813.3|4815.1|4812.3|32
1608765900000|2020-12-23 23:25:00|4816|4813.2|4814.1|4811.3|4816|4813.2|4814.1|4811.3|51
1608766200000|2020-12-23 23:30:00|4813.1|4810.3|4812|4809.2|4813.1|4810.3|4811.1|4808.3|74
1608766500000|2020-12-23 23:35:00|4811.9|4809.1|4811.1|4808.3|4812|4809.2|4811.1|4808.3|48
1608766800000|2020-12-23 23:40:00|4811|4808.2|4810|4807.2|4811.1|4808.3|4809.1|4806.3|47
1608767100000|2020-12-23 23:45:00|4809.2|4806.4|4811.1|4808.3|4811.1|4808.3|4809.1|4806.3|48
1608767400000|2020-12-23 23:50:00|4811.9|4809.1|4812.1|4809.3|4813.1|4810.3|4811.1|4808.3|58
1608767700000|2020-12-23 23:55:00|4812|4809.2|4809.1|4806.3|4812.1|4809.3|4809|4806.2|83
1608768000000|2020-12-24 00:00:00|4809|4806.2|4813|4810.2|4814|4811.2|4808.1|4805.3|179
1608768300000|2020-12-24 00:05:00|4813.1|4810.3|4810.1|4807.3|4814.1|4811.3|4810.1|4807.3|246
1608768600000|2020-12-24 00:10:00|4809.9|4807.1|4806.1|4803.3|4809.9|4807.1|4806.1|4803.3|233
1608768900000|2020-12-24 00:15:00|4806.2|4803.4|4806.1|4803.3|4809.1|4806.3|4806.1|4803.3|261
1608769200000|2020-12-24 00:20:00|4806.2|4803.4|4809.1|4806.3|4809.1|4806.3|4806.2|4803.4|98
1608769500000|2020-12-24 00:25:00|4808.7|4805.9|4809|4806.2|4810.1|4807.3|4807.1|4804.3|58
1608769800000|2020-12-24 00:30:00|4809.1|4806.3|4810.1|4807.3|4811|4808.2|4808|4805.2|138
1608770100000|2020-12-24 00:35:00|4811|4808.2|4800.1|4797.3|4811.1|4808.3|4798.2|4795.4|470
1608770400000|2020-12-24 00:40:00|4799.3|4796.5|4799.1|4796.3|4802.1|4799.3|4798.2|4795.4|167
1608770700000|2020-12-24 00:45:00|4798.3|4795.5|4799.1|4796.3|4800|4797.2|4797.1|4794.3|165
1608771000000|2020-12-24 00:50:00|4799|4796.2|4800.1|4797.3|4801.5|4798.7|4799|4796.2|125
1608771300000|2020-12-24 00:55:00|4800.9|4798.1|4805|4802.2|4806.1|4803.3|4800.9|4798.1|263
1608771600000|2020-12-24 01:00:00|4804.6|4801.8|4807|4804.2|4815|4812.2|4802.1|4799.3|925
1608771900000|2020-12-24 01:05:00|4806.5|4803.7|4822.1|4819.3|4823.4|4820.6|4806|4803.2|864
1608772200000|2020-12-24 01:10:00|4822.5|4819.7|4835.1|4832.3|4835.1|4832.3|4821.1|4818.3|1316
1608772500000|2020-12-24 01:15:00|4836|4833.2|4830.6|4827.8|4836.9|4834.1|4829.1|4826.3|600
1608772800000|2020-12-24 01:20:00|4830.5|4827.7|4833.1|4830.3|4835.1|4832.3|4830.1|4827.3|211
1608773100000|2020-12-24 01:25:00|4832.3|4829.5|4831.1|4828.3|4835.1|4832.3|4831.1|4828.3|165
1608773400000|2020-12-24 01:30:00|4830.2|4827.4|4823.5|4820.7|4831.1|4828.3|4822.1|4819.3|436
1608773700000|2020-12-24 01:35:00|4823.9|4821.1|4827.1|4824.3|4829.1|4826.3|4823.9|4821.1|346
1608774000000|2020-12-24 01:40:00|4827|4824.2|4820.1|4817.3|4828.1|4825.3|4820.1|4817.3|198
1608774300000|2020-12-24 01:45:00|4820.9|4818.1|4827.1|4824.3|4829.1|4826.3|4820.1|4817.3|246
1608774600000|2020-12-24 01:50:00|4828|4825.2|4824.1|4821.3|4828.1|4825.3|4823.1|4820.3|163
1608774900000|2020-12-24 01:55:00|4823.2|4820.4|4819.1|4816.3|4824.1|4821.3|4818.3|4815.5|269
1608775200000|2020-12-24 02:00:00|4819|4816.2|4820.1|4817.3|4821.1|4818.3|4818.1|4815.3|245
1608775500000|2020-12-24 02:05:00|4819.3|4816.5|4819.1|4816.3|4822|4819.2|4815.7|4812.9|414
1608775800000|2020-12-24 02:10:00|4819|4816.2|4819.1|4816.3|4819.1|4816.3|4817.1|4814.3|195
1608776100000|2020-12-24 02:15:00|4819.5|4816.7|4824.1|4821.3|4825.1|4822.3|4819.1|4816.3|148
1608776400000|2020-12-24 02:20:00|4825|4822.2|4829.1|4826.3|4830.1|4827.3|4824.1|4821.3|307
1608776700000|2020-12-24 02:25:00|4830|4827.2|4827.1|4824.3|4830.1|4827.3|4826.7|4823.9|155
1608777000000|2020-12-24 02:30:00|4827.9|4825.1|4828.2|4825.4|4829.2|4826.4|4825.1|4822.3|358
1608777300000|2020-12-24 02:35:00|4829|4826.2|4831.1|4828.3|4833.1|4830.3|4828.2|4825.4|190
1608777600000|2020-12-24 02:40:00|4830.3|4827.5|4831.1|4828.3|4833.1|4830.3|4830.1|4827.3|281
1608777900000|2020-12-24 02:45:00|4830.7|4827.9|4834.1|4831.3|4835.1|4832.3|4828.2|4825.4|266
1608778200000|2020-12-24 02:50:00|4834.2|4831.4|4835.1|4832.3|4836.1|4833.3|4832.1|4829.3|284
1608778500000|2020-12-24 02:55:00|4834.7|4831.9|4837.1|4834.3|4837.2|4834.4|4833.1|4830.3|295
1608778800000|2020-12-24 03:00:00|4837.2|4834.4|4833.1|4830.3|4838.1|4835.3|4833.1|4830.3|205
1608779100000|2020-12-24 03:05:00|4832.6|4829.8|4823.1|4820.3|4833|4830.2|4823.1|4820.3|482
1608779400000|2020-12-24 03:10:00|4822.3|4819.5|4825.1|4822.3|4825.1|4822.3|4822|4819.2|284
1608779700000|2020-12-24 03:15:00|4824.7|4821.9|4826.1|4823.3|4827.3|4824.5|4823.1|4820.3|249
1608780000000|2020-12-24 03:20:00|4826.2|4823.4|4830.1|4827.3|4833|4830.2|4826.1|4823.3|236
1608780300000|2020-12-24 03:25:00|4829.7|4826.9|4830.2|4827.4|4831.1|4828.3|4829|4826.2|155
1608780600000|2020-12-24 03:30:00|4830.6|4827.8|4827.1|4824.3|4831.1|4828.3|4826.1|4823.3|188
1608780900000|2020-12-24 03:35:00|4828.1|4825.3|4828.1|4825.3|4828.6|4825.8|4827.1|4824.3|77
1608781200000|2020-12-24 03:40:00|4828.2|4825.4|4827.1|4824.3|4832.1|4829.3|4827.1|4824.3|154
1608781500000|2020-12-24 03:45:00|4827.2|4824.4|4832.1|4829.3|4833.1|4830.3|4827.1|4824.3|226
1608781800000|2020-12-24 03:50:00|4832.2|4829.4|4834.1|4831.3|4836.1|4833.3|4832.1|4829.3|267
1608782100000|2020-12-24 03:55:00|4835.1|4832.3|4837.1|4834.3|4837.7|4834.9|4835.1|4832.3|291
1608782400000|2020-12-24 04:00:00|4837|4834.2|4834.1|4831.3|4837.1|4834.3|4833.2|4830.4|251
1608782700000|2020-12-24 04:05:00|4834|4831.2|4833.1|4830.3|4835.1|4832.3|4833|4830.2|222
1608783000000|2020-12-24 04:10:00|4834|4831.2|4843|4840.2|4844.1|4841.3|4833|4830.2|883
1608783300000|2020-12-24 04:15:00|4842.6|4839.8|4838.1|4835.3|4844.1|4841.3|4838.1|4835.3|387
1608783600000|2020-12-24 04:20:00|4838.5|4835.7|4851.1|4848.3|4853.5|4850.7|4838.1|4835.3|1137
1608783900000|2020-12-24 04:25:00|4851|4848.2|4857.9|4855.1|4862.9|4860.1|4847.1|4844.3|1599
1608784200000|2020-12-24 04:30:00|4858.9|4856.1|4859.1|4856.3|4864.7|4861.9|4856.1|4853.3|1073
1608784500000|2020-12-24 04:35:00|4858.6|4855.8|4856.6|4853.8|4861.1|4858.3|4856.1|4853.3|246
1608784800000|2020-12-24 04:40:00|4856.2|4853.4|4852.1|4849.3|4856.2|4853.4|4851|4848.2|363
1608785100000|2020-12-24 04:45:00|4852|4849.2|4850.6|4847.8|4852.1|4849.3|4849.1|4846.3|169
1608785400000|2020-12-24 04:50:00|4851|4848.2|4850.1|4847.3|4851.1|4848.3|4849.1|4846.3|104
1608785700000|2020-12-24 04:55:00|4849.2|4846.4|4854|4851.2|4856.1|4853.3|4849.1|4846.3|358
1608786000000|2020-12-24 05:00:00|4854.1|4851.3|4846.5|4843.7|4854.1|4851.3|4844.1|4841.3|372
1608786300000|2020-12-24 05:05:00|4846.1|4843.3|4845.1|4842.3|4847|4844.2|4843|4840.2|329
1608786600000|2020-12-24 05:10:00|4845.5|4842.7|4847.1|4844.3|4849.1|4846.3|4845.1|4842.3|150
1608786900000|2020-12-24 05:15:00|4847.2|4844.4|4849|4846.2|4850.1|4847.3|4847|4844.2|111
1608787200000|2020-12-24 05:20:00|4848.1|4845.3|4852.1|4849.3|4852.1|4849.3|4847|4844.2|117
1608787500000|2020-12-24 05:25:00|4851.7|4848.9|4851.1|4848.3|4852.1|4849.3|4850|4847.2|104
1608787800000|2020-12-24 05:30:00|4851|4848.2|4846.2|4843.4|4852.1|4849.3|4843.1|4840.3|355
1608788100000|2020-12-24 05:35:00|4846.1|4843.3|4844.1|4841.3|4848|4845.2|4844|4841.2|163
1608788400000|2020-12-24 05:40:00|4843.7|4840.9|4842.1|4839.3|4845.1|4842.3|4841.1|4838.3|337
1608788700000|2020-12-24 05:45:00|4842|4839.2|4846.1|4843.3|4847.1|4844.3|4840.1|4837.3|230
1608789000000|2020-12-24 05:50:00|4847|4844.2|4851.1|4848.3|4853.2|4850.4|4846.2|4843.4|417
1608789300000|2020-12-24 05:55:00|4851.2|4848.4|4850.2|4847.4|4853.2|4850.4|4846.2|4843.4|336
1608789600000|2020-12-24 06:00:00|4849.7|4846.9|4850.2|4847.4|4853.2|4850.4|4848.2|4845.4|265
1608789900000|2020-12-24 06:05:00|4849.3|4846.5|4844.2|4841.4|4849.3|4846.5|4844.1|4841.3|292
1608790200000|2020-12-24 06:10:00|4844.3|4841.5|4849.2|4846.4|4850.2|4847.4|4844.2|4841.4|195
1608790500000|2020-12-24 06:15:00|4848.3|4845.5|4840.2|4837.4|4848.3|4845.5|4840.2|4837.4|287
1608790800000|2020-12-24 06:20:00|4840.3|4837.5|4835.3|4832.5|4841.3|4838.5|4835.2|4832.4|388
1608791100000|2020-12-24 06:25:00|4835.2|4832.4|4835.3|4832.5|4838.3|4835.5|4834.3|4831.5|305
1608791400000|2020-12-24 06:30:00|4835.7|4832.9|4828.2|4825.4|4836.2|4833.4|4827.2|4824.4|742
1608791700000|2020-12-24 06:35:00|4828.3|4825.5|4827.2|4824.4|4830.2|4827.4|4826.3|4823.5|374
1608792000000|2020-12-24 06:40:00|4827.7|4824.9|4835.2|4832.4|4836.2|4833.4|4827.7|4824.9|236
1608792300000|2020-12-24 06:45:00|4835.3|4832.5|4833.2|4830.4|4837.3|4834.5|4833.1|4830.3|198
1608792600000|2020-12-24 06:50:00|4833.1|4830.3|4836.2|4833.4|4836.2|4833.4|4832.2|4829.4|194
1608792900000|2020-12-24 06:55:00|4836.1|4833.3|4836.2|4833.4|4836.2|4833.4|4829.3|4826.5|292
1608793200000|2020-12-24 07:00:00|4835.7|4832.9|4829.2|4826.4|4836.3|4833.5|4829.2|4826.4|281
1608793500000|2020-12-24 07:05:00|4828.2|4825.4|4830.2|4827.4|4832.2|4829.4|4827.2|4824.4|492
1608793800000|2020-12-24 07:10:00|4829.2|4826.4|4832.2|4829.4|4834.2|4831.4|4829.2|4826.4|247
1608794100000|2020-12-24 07:15:00|4831.8|4829|4832.3|4829.5|4834.3|4831.5|4831.2|4828.4|188
1608794400000|2020-12-24 07:20:00|4833.2|4830.4|4822.3|4819.5|4835.1|4832.3|4821.2|4818.4|443
1608794700000|2020-12-24 07:25:00|4822.2|4819.4|4822.2|4819.4|4823.3|4820.5|4817.8|4815|733
1608795000000|2020-12-24 07:30:00|4822.7|4819.9|4820.2|4817.4|4823.3|4820.5|4818.3|4815.5|535
1608795300000|2020-12-24 07:35:00|4819.4|4816.6|4824.2|4821.4|4826.2|4823.4|4819.3|4816.5|361
1608795600000|2020-12-24 07:40:00|4824.3|4821.5|4826.2|4823.4|4827.1|4824.3|4822.1|4819.3|371
1608795900000|2020-12-24 07:45:00|4827.3|4824.5|4819.2|4816.4|4829|4826.2|4819.2|4816.4|276
1608796200000|2020-12-24 07:50:00|4819.1|4816.3|4820.2|4817.4|4823.2|4820.4|4813.8|4811|484
1608796500000|2020-12-24 07:55:00|4819.4|4816.6|4823.2|4820.4|4824.2|4821.4|4819.2|4816.4|386
1608796800000|2020-12-24 08:00:00|4822.4|4819.6|4822.2|4819.4|4825.2|4822.4|4815.2|4812.4|626
1608797100000|2020-12-24 08:05:00|4822.7|4819.9|4833.3|4830.5|4836.2|4833.4|4822.2|4819.4|900
1608797400000|2020-12-24 08:10:00|4834.1|4831.3|4838.3|4835.5|4841.2|4838.4|4831.1|4828.3|1022
1608797700000|2020-12-24 08:15:00|4839.1|4836.3|4844.2|4841.4|4844.2|4841.4|4838.2|4835.4|639
1608798000000|2020-12-24 08:20:00|4843.3|4840.5|4840.2|4837.4|4844.2|4841.4|4837.2|4834.4|361
1608798300000|2020-12-24 08:25:00|4840.6|4837.8|4851|4848.2|4855.1|4852.3|4840.2|4837.4|1986
1608798600000|2020-12-24 08:30:00|4849.1|4846.3|4834.2|4831.4|4849.1|4846.3|4830.2|4827.4|904
1608798900000|2020-12-24 08:35:00|4833.7|4830.9|4827.4|4824.6|4835.6|4832.8|4827.2|4824.4|562
1608799200000|2020-12-24 08:40:00|4827.2|4824.4|4820.2|4817.4|4829.2|4826.4|4817.8|4815|761
1608799500000|2020-12-24 08:45:00|4820.3|4817.5|4811.3|4808.5|4824.1|4821.3|4810.3|4807.5|1001
1608799800000|2020-12-24 08:50:00|4811.2|4808.4|4799.2|4796.4|4812.3|4809.5|4797.3|4794.5|1075
1608800100000|2020-12-24 08:55:00|4800.2|4797.4|4796.2|4793.4|4806.1|4803.3|4795.4|4792.6|1061
1608800400000|2020-12-24 09:00:00|4795.4|4792.6|4810.2|4807.4|4811.2|4808.4|4788.2|4785.4|2547
1608800700000|2020-12-24 09:05:00|4810.3|4807.5|4807.2|4804.4|4815.2|4812.4|4805.2|4802.4|1055
1608801000000|2020-12-24 09:10:00|4807.1|4804.3|4807.6|4804.8|4812.2|4809.4|4803.2|4800.4|567
1608801300000|2020-12-24 09:15:00|4808|4805.2|4807.2|4804.4|4810.6|4807.8|4801.2|4798.4|420
1608801600000|2020-12-24 09:20:00|4807.3|4804.5|4807.2|4804.4|4811.3|4808.5|4805.2|4802.4|347
1608801900000|2020-12-24 09:25:00|4807.3|4804.5|4806.2|4803.4|4811.2|4808.4|4805.2|4802.4|269
1608802200000|2020-12-24 09:30:00|4805.4|4802.6|4813.1|4810.3|4814|4811.2|4799.2|4796.4|860
1608802500000|2020-12-24 09:35:00|4813|4810.2|4812|4809.2|4815.1|4812.3|4810.1|4807.3|599
1608802800000|2020-12-24 09:40:00|4813|4810.2|4810|4807.2|4813|4810.2|4808|4805.2|282
1608803100000|2020-12-24 09:45:00|4811|4808.2|4810.1|4807.3|4812|4809.2|4805|4802.2|248
1608803400000|2020-12-24 09:50:00|4810.5|4807.7|4798.2|4795.4|4812.1|4809.3|4797.1|4794.3|815
1608803700000|2020-12-24 09:55:00|4798.1|4795.3|4796.2|4793.4|4801.1|4798.3|4795.1|4792.3|660
1608804000000|2020-12-24 10:00:00|4796.1|4793.3|4799.2|4796.4|4801.1|4798.3|4791.2|4788.4|672
1608804300000|2020-12-24 10:05:00|4798.2|4795.4|4791.2|4788.4|4800.2|4797.4|4789.2|4786.4|771
1608804600000|2020-12-24 10:10:00|4791.3|4788.5|4797.2|4794.4|4802.1|4799.3|4789.2|4786.4|729
1608804900000|2020-12-24 10:15:00|4797.1|4794.3|4805.2|4802.4|4805.2|4802.4|4794.2|4791.4|535
1608805200000|2020-12-24 10:20:00|4804.3|4801.5|4807.2|4804.4|4810.2|4807.4|4803.3|4800.5|415
1608805500000|2020-12-24 10:25:00|4808.2|4805.4|4805.2|4802.4|4809.2|4806.4|4803.2|4800.4|358
1608805800000|2020-12-24 10:30:00|4805.3|4802.5|4802.6|4799.8|4808.2|4805.4|4800.8|4798|403
1608806100000|2020-12-24 10:35:00|4802.2|4799.4|4800.2|4797.4|4802.2|4799.4|4797.3|4794.5|329
1608806400000|2020-12-24 10:40:00|4800.1|4797.3|4802.2|4799.4|4806.8|4804|4799.2|4796.4|436
1608806700000|2020-12-24 10:45:00|4801.7|4798.9|4795.3|4792.5|4801.7|4798.9|4794.3|4791.5|418
1608807000000|2020-12-24 10:50:00|4796.2|4793.4|4779.2|4776.4|4796.2|4793.4|4772.3|4769.5|2753
1608807300000|2020-12-24 10:55:00|4778.4|4775.6|4773.7|4770.9|4779.3|4776.5|4773.2|4770.4|627
1608807600000|2020-12-24 11:00:00|4773.8|4771|4778.2|4775.4|4782.3|4779.5|4772.3|4769.5|985
1608807900000|2020-12-24 11:05:00|4778.3|4775.5|4782.2|4779.4|4783.3|4780.5|4775.2|4770.3|648
1608808200000|2020-12-24 11:10:00|4782.1|4779.3|4783.2|4780.4|4785|4782.2|4780.2|4777.4|476
1608808500000|2020-12-24 11:15:00|4783.1|4780.3|4782.2|4779.4|4786.3|4783.5|4782.2|4779.4|297
1608808800000|2020-12-24 11:20:00|4781.8|4779|4788.2|4785.4|4790.1|4787.3|4781.7|4778.9|423
1608809100000|2020-12-24 11:25:00|4788.3|4785.5|4788.2|4785.4|4789.2|4786.4|4785.2|4782.4|231
1608809400000|2020-12-24 11:30:00|4787.8|4785|4784.3|4781.5|4789.2|4786.4|4782.3|4779.5|470
1608809700000|2020-12-24 11:35:00|4785.2|4782.4|4787.2|4784.4|4790.2|4787.4|4783.3|4780.5|373
1608810000000|2020-12-24 11:40:00|4786.7|4783.9|4787.2|4784.4|4787.2|4784.4|4784.1|4781.3|244
1608810300000|2020-12-24 11:45:00|4786.8|4784|4789.3|4786.5|4792.3|4789.5|4785.2|4782.4|404
1608810600000|2020-12-24 11:50:00|4789.2|4786.4|4787.2|4784.4|4793.2|4790.4|4786.3|4783.5|465
1608810900000|2020-12-24 11:55:00|4787.3|4784.5|4784.2|4781.4|4790.2|4787.4|4783.2|4780.4|415
1608811200000|2020-12-24 12:00:00|4783.4|4780.6|4772.2|4769.4|4784.2|4781.4|4762.4|4759.6|2021
1608811500000|2020-12-24 12:05:00|4771.3|4768.5|4776.2|4773.4|4779.2|4776.4|4768.3|4765.5|999
1608811800000|2020-12-24 12:10:00|4776.3|4773.5|4779.3|4776.5|4782.3|4779.5|4776.2|4773.4|504
1608812100000|2020-12-24 12:15:00|4779.2|4776.4|4765.2|4762.4|4781|4778.2|4764.3|4761.5|859
1608812400000|2020-12-24 12:20:00|4764.4|4761.6|4767.8|4765|4769.3|4766.5|4760.3|4757.5|1097
1608812700000|2020-12-24 12:25:00|4767.5|4764.7|4776.7|4773.9|4777.4|4774.6|4765.2|4762.4|1004
1608813000000|2020-12-24 12:30:00|4776.9|4774.1|4766.2|4763.4|4778.2|4775.4|4766.2|4763.4|1048
1608813300000|2020-12-24 12:35:00|4766.4|4763.6|4767.5|4764.7|4770.5|4767.7|4765.2|4762.4|501
1608813600000|2020-12-24 12:40:00|4766.5|4763.7|4770.5|4767.7|4771.6|4768.8|4765.6|4762.8|569
1608813900000|2020-12-24 12:45:00|4770.1|4767.3|4770.4|4767.6|4773.5|4770.7|4768.4|4765.6|724
1608814200000|2020-12-24 12:50:00|4771.4|4768.6|4771.3|4768.5|4777.4|4774.6|4769.4|4766.6|625
1608814500000|2020-12-24 12:55:00|4770.4|4767.6|4773.3|4770.5|4774.4|4771.6|4769.4|4766.6|289
1608814800000|2020-12-24 13:00:00|4772.5|4769.7|4767.4|4764.6|4777.2|4774.4|4766.4|4763.6|797
1608815100000|2020-12-24 13:05:00|4766.5|4763.7|4774.4|4771.6|4776.3|4773.5|4766.4|4763.6|488
1608815400000|2020-12-24 13:10:00|4775.2|4772.4|4777.3|4774.5|4777.3|4774.5|4773.3|4770.5|268
1608815700000|2020-12-24 13:15:00|4776.4|4773.6|4782.3|4779.5|4783.3|4780.5|4771.3|4768.5|767
1608816000000|2020-12-24 13:20:00|4782.4|4779.6|4779.3|4776.5|4785.3|4782.5|4779.2|4776.4|678
1608816300000|2020-12-24 13:25:00|4779.2|4776.4|4778.3|4775.5|4783.4|4780.6|4778.3|4775.5|359
1608816600000|2020-12-24 13:30:00|4779.3|4776.5|4780.3|4777.5|4783.3|4780.5|4777.3|4774.5|409
1608816900000|2020-12-24 13:35:00|4781.2|4778.4|4784.2|4781.4|4785.2|4782.4|4780.3|4777.5|544
1608817200000|2020-12-24 13:40:00|4784.3|4781.5|4784.3|4781.5|4786.3|4783.5|4780.4|4777.6|494
1608817500000|2020-12-24 13:45:00|4784.4|4781.6|4779.8|4777|4785.4|4782.6|4779.3|4776.5|500
1608817800000|2020-12-24 13:50:00|4780.2|4777.4|4787.3|4784.5|4788.3|4785.5|4777.3|4774.5|803
1608818100000|2020-12-24 13:55:00|4787.4|4784.6|4779.3|4776.5|4789.2|4786.4|4778.4|4775.6|712
1608818400000|2020-12-24 14:00:00|4778.2|4775.4|4792.3|4789.5|4793.3|4790.5|4771.4|4768.6|3628
1608818700000|2020-12-24 14:05:00|4792.2|4789.4|4789.3|4786.5|4795.3|4792.5|4776.4|4773.6|2157
1608819000000|2020-12-24 14:10:00|4789.2|4786.4|4781.3|4778.5|4789.2|4786.4|4779.3|4776.5|983
1608819300000|2020-12-24 14:15:00|4782.2|4779.4|4788.4|4785.6|4790.3|4787.5|4781.3|4778.5|1042
1608819600000|2020-12-24 14:20:00|4788.8|4786|4785.3|4782.5|4790.3|4787.5|4783.3|4780.5|614
1608819900000|2020-12-24 14:25:00|4785.2|4782.4|4786.3|4783.5|4790.3|4787.5|4782.3|4779.5|775
1608820200000|2020-12-24 14:30:00|4786.2|4783.4|4789.4|4786.6|4794.3|4791.5|4781.3|4778.5|1280
1608820500000|2020-12-24 14:35:00|4790.2|4787.4|4779.3|4776.5|4790.3|4787.5|4778.4|4775.6|1593
1608820800000|2020-12-24 14:40:00|4779.2|4776.4|4783.3|4780.5|4787.3|4784.5|4775.4|4772.6|1236
1608821100000|2020-12-24 14:45:00|4783.4|4780.6|4780.2|4777.4|4784.4|4781.6|4777.2|4774.4|782
1608821400000|2020-12-24 14:50:00|4780.4|4777.6|4781.3|4778.5|4786.3|4783.5|4780.3|4777.5|672
1608821700000|2020-12-24 14:55:00|4780.4|4777.6|4786.3|4783.5|4789.3|4786.5|4777.2|4774.4|1410
1608822000000|2020-12-24 15:00:00|4785.8|4783|4786.3|4783.5|4788.3|4785.5|4779.4|4776.6|890
1608822300000|2020-12-24 15:05:00|4786.2|4783.4|4799.2|4796.4|4800.8|4798|4786.2|4783.4|1472
1608822600000|2020-12-24 15:10:00|4799.3|4796.5|4807.3|4804.5|4811.2|4808.4|4798.2|4795.4|2186
1608822900000|2020-12-24 15:15:00|4806.9|4804.1|4807.2|4804.4|4810.3|4807.5|4805.2|4802.4|795
1608823200000|2020-12-24 15:20:00|4807.3|4804.5|4804.7|4801.9|4809.3|4806.5|4802.2|4799.4|777
1608823500000|2020-12-24 15:25:00|4804.3|4801.5|4806.4|4803.6|4808.4|4805.6|4801.3|4798.5|912
1608823800000|2020-12-24 15:30:00|4807.2|4804.4|4807.3|4804.5|4810.3|4807.5|4803.2|4800.4|887
1608824100000|2020-12-24 15:35:00|4806.3|4803.5|4789.4|4786.6|4806.3|4803.5|4787.9|4785.1|1908
1608824400000|2020-12-24 15:40:00|4788.9|4786.1|4782.4|4779.6|4791.5|4788.7|4781.5|4778.7|1053
1608824700000|2020-12-24 15:45:00|4781.6|4778.8|4779.4|4776.6|4784.5|4781.7|4775.4|4772.6|1171
1608825000000|2020-12-24 15:50:00|4780.4|4777.6|4788.4|4785.6|4789.3|4786.5|4780.3|4777.5|1067
1608825300000|2020-12-24 15:55:00|4788.3|4785.5|4792.3|4789.5|4793.4|4790.6|4784.3|4781.5|680
1608825600000|2020-12-24 16:00:00|4792.4|4789.6|4786.4|4783.6|4793.8|4791|4786.4|4783.6|927
1608825900000|2020-12-24 16:05:00|4786.9|4784.1|4790.3|4787.5|4795.4|4792.6|4782.3|4779.5|1200
1608826200000|2020-12-24 16:10:00|4790.4|4787.6|4791.3|4788.5|4793.2|4790.4|4787.3|4784.5|394
1608826500000|2020-12-24 16:15:00|4791.4|4788.6|4788.8|4786|4794.3|4791.5|4788.4|4785.6|496
1608826800000|2020-12-24 16:20:00|4789.2|4786.4|4797.4|4794.6|4798.4|4795.6|4788.2|4785.4|708
1608827100000|2020-12-24 16:25:00|4798.3|4795.5|4799.3|4796.5|4806.3|4803.5|4798.3|4795.5|1512
1608827400000|2020-12-24 16:30:00|4799.4|4796.6|4802.4|4799.6|4805.4|4802.6|4797.3|4794.5|725
1608827700000|2020-12-24 16:35:00|4802.8|4800|4800.2|4797.4|4803.3|4800.5|4799.4|4796.6|377
1608828000000|2020-12-24 16:40:00|4800.3|4797.5|4803.2|4800.4|4803.3|4800.5|4798.2|4795.4|692
1608828300000|2020-12-24 16:45:00|4803.3|4800.5|4801.3|4798.5|4803.4|4800.6|4798.2|4795.4|666
1608828600000|2020-12-24 16:50:00|4801.4|4798.6|4807.2|4804.4|4808.3|4805.5|4799.2|4796.4|834
1608828900000|2020-12-24 16:55:00|4806.3|4803.5|4803.2|4800.4|4806.3|4803.5|4800.3|4797.5|502
1608829200000|2020-12-24 17:00:00|4803.3|4800.5|4803.3|4800.5|4805.4|4802.6|4801.2|4798.4|557
1608829500000|2020-12-24 17:05:00|4803.2|4800.4|4809.2|4806.4|4811.2|4808.4|4802.2|4799.4|442
1608829800000|2020-12-24 17:10:00|4809.3|4806.5|4812.3|4809.5|4813.2|4810.4|4809.2|4806.4|609
1608830100000|2020-12-24 17:15:00|4812.2|4809.4|4817.3|4814.5|4820.2|4817.4|4808.3|4805.5|974
1608830400000|2020-12-24 17:20:00|4817.2|4814.4|4818.3|4815.5|4822.2|4819.4|4815.2|4812.4|842
1608830700000|2020-12-24 17:25:00|4818.4|4815.6|4821.3|4818.5|4822.2|4819.4|4814.3|4811.5|1252
1608831000000|2020-12-24 17:30:00|4822.2|4819.4|4817.7|4814.9|4822.3|4819.5|4817.2|4814.4|722
1608831300000|2020-12-24 17:35:00|4817.3|4814.5|4815.2|4812.4|4818.3|4815.5|4814.8|4812|514
1608831600000|2020-12-24 17:40:00|4816.1|4813.3|4813.2|4810.4|4817.2|4814.4|4812.2|4809.4|409
1608831900000|2020-12-24 17:45:00|4812.7|4809.9|4817.2|4814.4|4819.2|4816.4|4812.2|4809.4|532
1608832200000|2020-12-24 17:50:00|4818|4815.2|4816.4|4813.6|4822.3|4819.5|4815.8|4813|959
1608832500000|2020-12-24 17:55:00|4816.8|4814|4826.3|4823.5|4826.4|4823.6|4816.8|4814|1065
1608832800000|2020-12-24 18:00:00|4826.4|4823.6|4827.3|4824.5|4829.3|4826.5|4823.2|4820.4|796
1608833100000|2020-12-24 18:05:00|4828.1|4825.3|4826.4|4823.6|4829.3|4826.5|4819.3|4816.5|981
1608833400000|2020-12-24 18:10:00|4826.3|4823.5|4828.4|4825.6|4829.3|4826.5|4823.4|4820.6|498
1608833700000|2020-12-24 18:15:00|4828.3|4825.5|4825.3|4822.5|4829.4|4826.6|4825.3|4822.5|412
1608834000000|2020-12-24 18:20:00|4825.2|4822.4|4826.3|4823.5|4828.2|4825.4|4822.4|4819.6|269
1608834300000|2020-12-24 18:25:00|4825.2|4822.4|4828.4|4825.6|4830.4|4827.6|4812.4|4809.6|3134
1608834600000|2020-12-24 18:30:00|4828.8|4826|4828.3|4825.5|4832.4|4829.6|4825.3|4822.5|671
1608834900000|2020-12-24 18:35:00|4827.8|4825|4835.4|4832.6|4835.4|4832.6|4827.8|4825|404
1608835200000|2020-12-24 18:40:00|4836.8|4834|4832.8|4830|4837.3|4834.5|4832.8|4830|326
1609110000000|2020-12-27 23:00:00|4820.9|4816.9|4765.5|4762.7|4825.7|4818.4|4759.1|4753.4|1844
1609110300000|2020-12-27 23:05:00|4765.3|4762.5|4772.1|4769.3|4775.7|4772.5|4756|4753.2|1307
1609110600000|2020-12-27 23:10:00|4772|4769.2|4782.5|4779.7|4782.8|4780|4772|4769.2|774
1609110900000|2020-12-27 23:15:00|4783.3|4780.5|4781.1|4778.3|4783.3|4780.5|4774.8|4771.6|411
1609111200000|2020-12-27 23:20:00|4780.8|4778|4798.5|4795.7|4805|4801.7|4773.8|4771|1660
1609111500000|2020-12-27 23:25:00|4798.1|4795.3|4795.8|4793|4803.5|4800.7|4794.6|4791.8|311
1609111800000|2020-12-27 23:30:00|4796|4793.2|4796|4793.2|4801|4798.2|4791.5|4788.7|385
1609112100000|2020-12-27 23:35:00|4795.5|4792.7|4795.5|4792.7|4797.1|4794.3|4792.5|4789.7|192
1609112400000|2020-12-27 23:40:00|4795.6|4792.8|4787|4784.2|4798.5|4795.7|4784.8|4782|412
1609112700000|2020-12-27 23:45:00|4786.5|4783.7|4791.5|4788.7|4791.8|4789|4786.5|4783.7|158
1609113000000|2020-12-27 23:50:00|4790.8|4788|4789.5|4786.7|4792.5|4789.7|4788.5|4785.7|178
1609113300000|2020-12-27 23:55:00|4789.8|4787|4793.5|4790.7|4793.5|4790.7|4789.5|4786.7|152
1609113600000|2020-12-28 00:00:00|4792.8|4790|4791.5|4788.7|4798.7|4795.9|4790.5|4787.7|423
1609113900000|2020-12-28 00:05:00|4791.2|4788.4|4791.5|4788.7|4794.5|4791.7|4787.7|4784.9|341
1609114200000|2020-12-28 00:10:00|4791.3|4788.5|4783.5|4780.7|4791.3|4788.5|4782.5|4779.7|409
1609114500000|2020-12-28 00:15:00|4782.7|4779.9|4787.5|4784.7|4790.2|4787.4|4780|4777.2|291
1609114800000|2020-12-28 00:20:00|4787.3|4784.5|4790.5|4787.7|4791.5|4788.7|4787.3|4784.5|103
1609115100000|2020-12-28 00:25:00|4789.5|4786.7|4790.5|4787.7|4792.8|4790|4789.5|4786.7|161
1609115400000|2020-12-28 00:30:00|4791.2|4788.4|4793.5|4790.7|4797.5|4794.7|4790.5|4787.7|270
1609115700000|2020-12-28 00:35:00|4793.7|4790.9|4793.7|4790.9|4794.5|4791.7|4791.5|4788.7|224
1609116000000|2020-12-28 00:40:00|4793.5|4790.7|4806.5|4803.7|4806.7|4803.9|4792.7|4789.9|481
1609116300000|2020-12-28 00:45:00|4806.2|4803.4|4802.5|4799.7|4806.5|4803.4|4801.2|4796.5|267
1609116600000|2020-12-28 00:50:00|4802.7|4799.9|4810.5|4807.7|4810.5|4807.7|4800.5|4797.7|393
1609116900000|2020-12-28 00:55:00|4810.2|4807.4|4819.5|4816.7|4821.5|4818.7|4809.5|4806.7|801
1609117200000|2020-12-28 01:00:00|4820.2|4817.4|4809.7|4806.9|4827.2|4824.4|4807.7|4804.9|1094
1609117500000|2020-12-28 01:05:00|4809.2|4806.4|4805.8|4803|4813.2|4810.4|4804.1|4801.3|516
1609117800000|2020-12-28 01:10:00|4805.5|4802.7|4813.8|4811|4815.8|4813|4800.8|4798|517
1609118100000|2020-12-28 01:15:00|4814.8|4812|4818.2|4815.4|4820.2|4816.7|4805.8|4803|541
1609118400000|2020-12-28 01:20:00|4818.8|4816|4822|4819.2|4822.3|4819.5|4813|4810.2|513
1609118700000|2020-12-28 01:25:00|4821.8|4819|4817.8|4815|4822.8|4820|4816.5|4813.7|406
1609119000000|2020-12-28 01:30:00|4818.5|4815.7|4822.8|4820|4824|4821.2|4818.5|4815.7|392
1609119300000|2020-12-28 01:35:00|4822.5|4819.7|4825.8|4823|4828.8|4826|4822|4819.2|570
1609119600000|2020-12-28 01:40:00|4826|4823.2|4828.8|4826|4832.8|4830|4825.8|4823|557
1609119900000|2020-12-28 01:45:00|4829.5|4826.7|4824.8|4822|4830|4827.2|4824|4821.2|332
1609120200000|2020-12-28 01:50:00|4825.5|4822.7|4826.8|4824|4833|4830.2|4823.8|4821|415
1609120500000|2020-12-28 01:55:00|4827.8|4825|4825.8|4823|4829.8|4827|4824.8|4822|182
1609120800000|2020-12-28 02:00:00|4825.2|4822.4|4827.8|4825|4831.8|4829|4820|4817.2|403
1609121100000|2020-12-28 02:05:00|4828|4825.2|4826.8|4824|4829.8|4827|4825.5|4822.7|253
1609121400000|2020-12-28 02:10:00|4827.7|4824.9|4822.8|4820|4827.8|4825|4821.8|4819|226
1609121700000|2020-12-28 02:15:00|4823.8|4821|4822.8|4820|4823.8|4821|4820.5|4817.7|166
1609122000000|2020-12-28 02:20:00|4822.5|4819.7|4822.9|4820.1|4825.9|4823.1|4821.8|4819|169
1609122300000|2020-12-28 02:25:00|4822|4819.2|4818.9|4816.1|4822|4819.2|4816.7|4813.9|356
1609122600000|2020-12-28 02:30:00|4818.2|4815.4|4816.9|4814.1|4821.9|4819.1|4814.9|4812.1|403
1609122900000|2020-12-28 02:35:00|4816.7|4813.9|4813.9|4811.1|4816.9|4814.1|4809.9|4807.1|250
1609123200000|2020-12-28 02:40:00|4813.7|4810.9|4819.9|4817.1|4819.9|4817.1|4812.9|4810.1|230
1609123500000|2020-12-28 02:45:00|4820.7|4817.9|4822.7|4819.9|4823.9|4821.1|4817.9|4815.1|232
1609123800000|2020-12-28 02:50:00|4822.9|4820.1|4823.9|4821.1|4824.9|4822.1|4822.4|4819.6|107
1609124100000|2020-12-28 02:55:00|4823.4|4820.6|4819.9|4817.1|4823.4|4820.6|4818.9|4816.1|105
1609124400000|2020-12-28 03:00:00|4818.9|4816.1|4819.9|4817.1|4820.7|4817.9|4817.4|4814.6|154
1609124700000|2020-12-28 03:05:00|4819.2|4816.4|4818.9|4816.1|4822.7|4819.9|4818.7|4815.9|112
1609125000000|2020-12-28 03:10:00|4819.7|4816.9|4815.9|4813.1|4819.7|4816.9|4814.7|4811.9|187
1609125300000|2020-12-28 03:15:00|4815.7|4812.9|4814.7|4811.9|4815.7|4812.9|4810.7|4807.9|351
1609125600000|2020-12-28 03:20:00|4814.4|4811.6|4816.9|4814.1|4816.9|4814.1|4811.9|4809.1|116
1609125900000|2020-12-28 03:25:00|4816.5|4813.7|4817.9|4815.1|4820|4817.2|4816.4|4813.6|201
1609126200000|2020-12-28 03:30:00|4817.7|4814.9|4814.9|4812.1|4817.9|4815.1|4814.9|4812.1|82
1609126500000|2020-12-28 03:35:00|4815|4812.2|4818.9|4816.1|4819.9|4817.1|4814.9|4812.1|152
1609126800000|2020-12-28 03:40:00|4818.7|4815.9|4817.9|4815.1|4818.9|4816.1|4816.9|4814.1|44
1609127100000|2020-12-28 03:45:00|4818.6|4815.8|4817|4814.2|4818.9|4816.1|4817|4814.2|38
1609127400000|2020-12-28 03:50:00|4816.9|4814.1|4815.9|4813.1|4816.9|4814.1|4815.9|4813.1|28
1609127700000|2020-12-28 03:55:00|4816|4813.2|4816.9|4814.1|4819.9|4817.1|4815.9|4813.1|61
1609128000000|2020-12-28 04:00:00|4816.5|4813.7|4815.9|4813.1|4819.9|4817.1|4815.9|4813.1|137
1609128300000|2020-12-28 04:05:00|4816.7|4813.9|4815.9|4813.1|4816.9|4814.1|4814.9|4812.1|49
1609128600000|2020-12-28 04:10:00|4815.7|4812.9|4815.9|4813.1|4816.7|4813.9|4814.7|4811.9|54
1609128900000|2020-12-28 04:15:00|4815.7|4812.9|4814.9|4812.1|4817.2|4814.4|4814.7|4811.9|77
1609129200000|2020-12-28 04:20:00|4814.7|4811.9|4813.9|4811.1|4814.9|4812.1|4811.9|4809.1|92
1609129500000|2020-12-28 04:25:00|4813.7|4810.9|4819.9|4817.1|4821.9|4819.1|4813.7|4810.9|175
1609129800000|2020-12-28 04:30:00|4819.5|4816.7|4819.9|4817.1|4820.9|4818.1|4818.9|4816.1|104
1609130100000|2020-12-28 04:35:00|4819.5|4816.7|4818.9|4816.1|4819.9|4817.1|4817.9|4815.1|25
1609130400000|2020-12-28 04:40:00|4818.7|4815.9|4820.9|4818.1|4820.9|4818.1|4818.7|4815.9|41
1609130700000|2020-12-28 04:45:00|4821|4818.2|4821.9|4819.1|4822.9|4820.1|4819.9|4817.1|105
1609131000000|2020-12-28 04:50:00|4821.7|4818.9|4821.9|4819.1|4822.6|4819.8|4820.9|4818.1|68
1609131300000|2020-12-28 04:55:00|4821.7|4818.9|4821.7|4818.9|4821.9|4819.1|4820.9|4818.1|25
1609131600000|2020-12-28 05:00:00|4821.1|4818.3|4819.9|4817.1|4821.2|4818.4|4819.7|4816.9|86
1609131900000|2020-12-28 05:05:00|4819.7|4816.9|4820.7|4817.9|4820.9|4818.1|4819.7|4816.9|34
1609132200000|2020-12-28 05:10:00|4820.9|4818.1|4822.9|4820.1|4824.7|4821.9|4820.7|4817.9|190
1609132500000|2020-12-28 05:15:00|4821.9|4819.1|4824.1|4821.3|4824.4|4821.6|4821.7|4818.9|64
1609132800000|2020-12-28 05:20:00|4824.4|4821.6|4824.9|4822.1|4824.9|4822.1|4822.9|4820.1|80
1609133100000|2020-12-28 05:25:00|4825.9|4823.1|4825.9|4823.1|4826.7|4823.9|4824.7|4821.9|70
1609133400000|2020-12-28 05:30:00|4825.7|4822.9|4824.7|4821.9|4825.7|4822.9|4821.9|4819.1|159
1609133700000|2020-12-28 05:35:00|4824.1|4821.3|4815.6|4812.8|4827.1|4824.3|4815.1|4812.3|528
1609134000000|2020-12-28 05:40:00|4815.2|4812.4|4813.1|4810.3|4815.9|4813.1|4812.9|4810.1|309
1609134300000|2020-12-28 05:45:00|4812.7|4809.9|4815.9|4813.1|4816.2|4813.4|4810.9|4808.1|142
1609134600000|2020-12-28 05:50:00|4815.7|4812.9|4815.9|4813.1|4816.9|4814.1|4813.9|4811.1|101
1609134900000|2020-12-28 05:55:00|4815.4|4812.6|4813.9|4811.1|4815.9|4813.1|4810.9|4808.1|208
1609135200000|2020-12-28 06:00:00|4813.2|4810.4|4800.9|4798.1|4814.7|4811.9|4800.1|4797.3|650
1609135500000|2020-12-28 06:05:00|4800.8|4798|4793.9|4791.1|4802.9|4800.1|4793.1|4790.3|771
1609135800000|2020-12-28 06:10:00|4793.8|4791|4795.9|4793.1|4800.4|4797.6|4792.9|4790.1|476
1609136100000|2020-12-28 06:15:00|4795.8|4793|4797.9|4795.1|4801.3|4798.5|4791.1|4788.3|467
1609136400000|2020-12-28 06:20:00|4797.1|4794.3|4801.9|4799.1|4802.6|4799.8|4792.8|4790|561
1609136700000|2020-12-28 06:25:00|4801.8|4799|4801.9|4799.1|4806.1|4803.3|4800.9|4798.1|421
1609137000000|2020-12-28 06:30:00|4801.1|4798.3|4799.9|4797.1|4801.1|4798.3|4793.9|4791.1|406
1609137300000|2020-12-28 06:35:00|4799.2|4796.4|4810.9|4808.1|4811.9|4809.1|4798.6|4795.8|331
1609137600000|2020-12-28 06:40:00|4810.1|4807.3|4812.9|4810.1|4813.9|4811.1|4809.9|4807.1|323
1609137900000|2020-12-28 06:45:00|4813.1|4810.3|4810.9|4808.1|4813.9|4811.1|4807.9|4805.1|339
1609138200000|2020-12-28 06:50:00|4811.6|4808.8|4808.8|4806|4811.9|4809.1|4808.1|4805.3|182
1609138500000|2020-12-28 06:55:00|4808.9|4806.1|4808.9|4806.1|4811.1|4808.3|4808.1|4805.3|157
1609138800000|2020-12-28 07:00:00|4809.1|4806.3|4810.9|4808.1|4812.1|4809.3|4806.9|4804.1|270
1609139100000|2020-12-28 07:05:00|4810.8|4808|4818.9|4816.1|4818.9|4816.1|4810.8|4808|369
1609139400000|2020-12-28 07:10:00|4818.8|4816|4821.9|4819.1|4821.9|4819.1|4818.1|4815.3|271
1609139700000|2020-12-28 07:15:00|4822.1|4819.3|4825.1|4822.3|4826.8|4824|4822.1|4819.3|402
1609140000000|2020-12-28 07:20:00|4824.9|4822.1|4826.9|4824.1|4829.9|4827.1|4824.1|4821.3|386
1609140300000|2020-12-28 07:25:00|4827.1|4824.3|4825.9|4823.1|4829.4|4826.6|4825.9|4823.1|342
1609140600000|2020-12-28 07:30:00|4825.3|4822.5|4820.1|4817.3|4825.9|4823.1|4820.1|4817.3|286
1609140900000|2020-12-28 07:35:00|4820.4|4817.6|4823.8|4821|4823.8|4821|4818.9|4816.1|208
1609141200000|2020-12-28 07:40:00|4822.9|4820.1|4826.9|4824.1|4827.9|4825.1|4821.8|4819|403
1609141500000|2020-12-28 07:45:00|4826.8|4824|4822.9|4820.1|4826.9|4824.1|4822.9|4820.1|239
1609141800000|2020-12-28 07:50:00|4822.4|4819.6|4825.9|4823.1|4826.9|4824.1|4820.8|4818|410
1609142100000|2020-12-28 07:55:00|4826.9|4824.1|4840.9|4838.1|4843.6|4840.8|4824.9|4822.1|1632
1609142400000|2020-12-28 08:00:00|4841.1|4838.3|4841.8|4839|4848.8|4846|4838.8|4836|1020
1609142700000|2020-12-28 08:05:00|4840.9|4838.1|4846.9|4844.1|4847.9|4845.1|4836.8|4834|991
1609143000000|2020-12-28 08:10:00|4847.9|4845.1|4850.9|4848.1|4851.9|4849.1|4847.9|4845.1|814
1609143300000|2020-12-28 08:15:00|4851.3|4848.5|4849.8|4847|4853.8|4851|4847.8|4845|558
1609143600000|2020-12-28 08:20:00|4849.3|4846.5|4848.9|4846.1|4853.3|4850.5|4844.9|4842.1|699
1609143900000|2020-12-28 08:25:00|4849.3|4846.5|4842.8|4840|4851.9|4849.1|4842.8|4840|1002
1609144200000|2020-12-28 08:30:00|4843.8|4841|4855|4852.2|4856.5|4853.7|4840.9|4838.1|1815
1609144500000|2020-12-28 08:35:00|4855.1|4852.3|4854|4851.2|4856.5|4853.7|4847|4844.2|585
1609144800000|2020-12-28 08:40:00|4854.6|4851.8|4856|4853.2|4857|4854.2|4850|4847.2|667
1609145100000|2020-12-28 08:45:00|4856.3|4853.5|4870.8|4868|4871.8|4869|4854.8|4852|2091
1609145400000|2020-12-28 08:50:00|4870.6|4867.8|4867.6|4864.8|4871.8|4869|4865.6|4862.8|644
1609145700000|2020-12-28 08:55:00|4867.8|4865|4868.6|4865.8|4870.8|4868|4867.5|4864.7|571
1609146000000|2020-12-28 09:00:00|4869.3|4866.5|4867.6|4864.8|4869.8|4867|4865|4862.2|439
1609146300000|2020-12-28 09:05:00|4867.8|4865|4864.6|4861.8|4869.5|4866.7|4863.6|4860.8|421
1609146600000|2020-12-28 09:10:00|4864.5|4861.7|4873.6|4870.8|4876.6|4873.8|4863.8|4861|832
1609146900000|2020-12-28 09:15:00|4873|4870.2|4871.6|4868.8|4877.1|4874.3|4871.6|4868.8|527
1609147200000|2020-12-28 09:20:00|4871.8|4869|4869.8|4867|4872.8|4870|4867.6|4864.8|434
1609147500000|2020-12-28 09:25:00|4869.6|4866.8|4880.6|4877.8|4881.1|4878.3|4867.8|4865|731
1609147800000|2020-12-28 09:30:00|4880.8|4878|4880.6|4877.8|4883.1|4880.3|4877.8|4875|897
1609148100000|2020-12-28 09:35:00|4880.8|4878|4881|4878.2|4886|4883.2|4879|4876.2|808
1609148400000|2020-12-28 09:40:00|4880.8|4878|4892.8|4890|4892.8|4890|4880.8|4878|976
1609148700000|2020-12-28 09:45:00|4892.5|4889.7|4896.8|4894|4899.6|4896.8|4889.8|4887|1301
1609149000000|2020-12-28 09:50:00|4897.8|4895|4895.8|4893|4901.5|4898.7|4895.6|4892.8|996
1609149300000|2020-12-28 09:55:00|4896.1|4893.3|4889.8|4887|4898.6|4895.8|4889.8|4887|549
1609149600000|2020-12-28 10:00:00|4890.6|4887.8|4892.8|4890|4895.8|4893|4888.8|4886|655
1609149900000|2020-12-28 10:05:00|4892.5|4889.7|4896.8|4894|4898|4895.2|4891.8|4889|360
1609150200000|2020-12-28 10:10:00|4897.5|4894.7|4886|4883.2|4897.8|4895|4884.1|4881.3|785
1609150500000|2020-12-28 10:15:00|4886.8|4884|4880.8|4878|4887|4884.2|4879|4876.2|764
1609150800000|2020-12-28 10:20:00|4880|4877.2|4879.1|4876.3|4880.8|4878|4878|4875.2|525
1609151100000|2020-12-28 10:25:00|4879|4876.2|4875|4872.2|4879.1|4876.3|4873.8|4871|639
1609151400000|2020-12-28 10:30:00|4874.8|4872|4877.8|4875|4879|4876.2|4874.1|4871.3|326
1609151700000|2020-12-28 10:35:00|4878|4875.2|4877|4874.2|4879.3|4876.5|4874|4871.2|356
1609152000000|2020-12-28 10:40:00|4876.8|4874|4882|4879.2|4882.8|4880|4874.8|4872|402
1609152300000|2020-12-28 10:45:00|4881.8|4879|4878|4875.2|4882|4879.2|4877|4874.2|317
1609152600000|2020-12-28 10:50:00|4878.2|4875.4|4876.8|4874|4879.8|4877|4876|4873.2|300
1609152900000|2020-12-28 10:55:00|4877|4874.2|4872.2|4869.4|4877.2|4874.4|4871|4868.2|482
1609153200000|2020-12-28 11:00:00|4872|4869.2|4871|4868.2|4873.8|4871|4868.8|4866|580
1609153500000|2020-12-28 11:05:00|4871.2|4868.4|4865|4862.2|4875|4872.2|4864.8|4862|633
1609153800000|2020-12-28 11:10:00|4865.8|4863|4871|4868.2|4873|4870.2|4865|4862.2|411
1609154100000|2020-12-28 11:15:00|4871.8|4869|4863.3|4860.5|4871.8|4869|4860.2|4857.4|1426
1609154400000|2020-12-28 11:20:00|4863.2|4860.4|4863.3|4860.5|4864.2|4861.4|4860.2|4857.4|457
1609154700000|2020-12-28 11:25:00|4863.2|4860.4|4873.2|4870.4|4873.2|4870.4|4862.2|4859.4|837
1609155000000|2020-12-28 11:30:00|4873|4870.2|4872.2|4869.4|4876.2|4873.4|4871|4868.2|688
1609155300000|2020-12-28 11:35:00|4871.5|4868.7|4868.8|4866|4875.3|4872.5|4868.2|4865.4|676
1609155600000|2020-12-28 11:40:00|4869.2|4866.4|4872.2|4869.4|4872.3|4869.5|4868.2|4865.4|505
1609155900000|2020-12-28 11:45:00|4871.5|4868.7|4873.3|4870.5|4877.3|4874.5|4871.3|4868.5|637
1609156200000|2020-12-28 11:50:00|4873.2|4870.4|4874.3|4871.5|4875.5|4872.7|4872.3|4869.5|325
1609156500000|2020-12-28 11:55:00|4874.2|4871.4|4875.3|4872.5|4876.3|4873.5|4872.5|4869.7|343
1609156800000|2020-12-28 12:00:00|4875.2|4872.4|4874.7|4871.9|4878.2|4875.4|4870.2|4867.4|498
1609157100000|2020-12-28 12:05:00|4874.3|4871.5|4875.2|4872.4|4875.3|4872.5|4870.2|4867.4|246
1609157400000|2020-12-28 12:10:00|4875.3|4872.5|4873.3|4870.5|4878.2|4875.4|4871.2|4868.4|269
1609157700000|2020-12-28 12:15:00|4873.5|4870.7|4872.3|4869.5|4874.3|4871.5|4870.3|4867.5|132
1609158000000|2020-12-28 12:20:00|4873|4870.2|4870.2|4867.4|4873|4870.2|4868.3|4865.5|405
1609158300000|2020-12-28 12:25:00|4870.3|4867.5|4873.3|4870.5|4873.4|4870.6|4868.2|4865.4|301
1609158600000|2020-12-28 12:30:00|4873.7|4870.9|4877.2|4874.4|4878.2|4875.4|4871.2|4868.4|438
1609158900000|2020-12-28 12:35:00|4878|4875.2|4879.2|4876.4|4883|4880.2|4875.3|4872.5|685
1609159200000|2020-12-28 12:40:00|4879.3|4876.5|4879.2|4876.4|4882.8|4880|4878.2|4875.4|417
1609159500000|2020-12-28 12:45:00|4879|4876.2|4879.3|4876.5|4880.2|4877.4|4877.2|4874.4|153
1609159800000|2020-12-28 12:50:00|4879.2|4876.4|4881.4|4878.6|4882.3|4879.5|4879.2|4876.4|620
1609160100000|2020-12-28 12:55:00|4881.5|4878.7|4880.4|4877.6|4882.4|4879.6|4877.2|4874.4|482
1609160400000|2020-12-28 13:00:00|4880.2|4877.4|4888.2|4885.4|4889.4|4886.6|4872.2|4869.4|1791
1609160700000|2020-12-28 13:05:00|4889.2|4886.4|4883.4|4880.6|4889.2|4886.4|4883.2|4880.4|1001
1609161000000|2020-12-28 13:10:00|4883.2|4880.4|4880.2|4877.4|4885.2|4882.4|4879.2|4876.4|539
1609161300000|2020-12-28 13:15:00|4880.5|4877.7|4864.2|4861.4|4880.5|4877.7|4863.4|4860.6|1311
1609161600000|2020-12-28 13:20:00|4863.5|4860.7|4854.5|4851.7|4867.2|4864.4|4854|4851.2|1607
1609161900000|2020-12-28 13:25:00|4855.5|4852.7|4850.5|4847.7|4855.5|4852.7|4844.5|4841.7|1808
1609162200000|2020-12-28 13:30:00|4850.9|4848.1|4850.9|4848.1|4855.4|4852.6|4848.4|4845.6|1161
1609162500000|2020-12-28 13:35:00|4850.5|4847.7|4846.5|4843.7|4852.4|4849.6|4845.5|4842.7|692
1609162800000|2020-12-28 13:40:00|4846.9|4844.1|4848.5|4845.7|4851.5|4848.7|4843.5|4840.7|948
1609163100000|2020-12-28 13:45:00|4847.5|4844.7|4834.5|4831.7|4848.4|4845.6|4831.5|4828.7|2281
1609163400000|2020-12-28 13:50:00|4834.4|4831.6|4849.4|4846.6|4850.4|4847.6|4832.5|4829.7|2035
1609163700000|2020-12-28 13:55:00|4849.2|4846.4|4845.4|4842.6|4849.2|4846.4|4842.2|4839.4|867
1609164000000|2020-12-28 14:00:00|4845.2|4842.4|4846.5|4843.7|4861.2|4858.4|4845.2|4842.4|2823
1609164300000|2020-12-28 14:05:00|4846.4|4843.6|4831.4|4828.6|4848.5|4845.7|4829.5|4826.7|2655
1609164600000|2020-12-28 14:10:00|4831.2|4828.4|4817.4|4814.6|4834.2|4831.4|4815.4|4812.6|2992
1609164900000|2020-12-28 14:15:00|4816.5|4813.7|4823.2|4820.4|4828.5|4825.7|4814.5|4811.7|1784
1609165200000|2020-12-28 14:20:00|4822.5|4819.7|4820.4|4817.6|4823.2|4820.4|4813.5|4810.7|1019
1609165500000|2020-12-28 14:25:00|4820.2|4817.4|4824.4|4821.6|4827.2|4824.4|4819.4|4816.6|999
1609165800000|2020-12-28 14:30:00|4823.5|4820.7|4815.4|4812.6|4827.2|4824.4|4808.5|4805.7|2438
1609166100000|2020-12-28 14:35:00|4814.7|4811.9|4812.4|4809.6|4815.4|4812.6|4805|4802.2|1711
1609166400000|2020-12-28 14:40:00|4811.5|4808.7|4810.5|4807.7|4813.5|4810.7|4807.5|4804.7|957
1609166700000|2020-12-28 14:45:00|4810.4|4807.6|4834.4|4831.6|4835.2|4832.4|4809.4|4806.6|2313
1609167000000|2020-12-28 14:50:00|4834.6|4831.8|4840.4|4837.6|4840.6|4837.8|4824.6|4821.8|1550
1609167300000|2020-12-28 14:55:00|4840.2|4837.4|4840.6|4837.8|4841.6|4838.8|4831.6|4828.8|1487
1609167600000|2020-12-28 15:00:00|4840.4|4837.6|4832.6|4829.8|4843.4|4840.6|4831.6|4828.8|1662
1609167900000|2020-12-28 15:05:00|4832.9|4830.1|4821.6|4818.8|4834.6|4831.8|4820.6|4817.8|1575
1609168200000|2020-12-28 15:10:00|4822.4|4819.6|4835.4|4832.6|4836.6|4833.8|4821.6|4818.8|1653
1609168500000|2020-12-28 15:15:00|4835.6|4832.8|4825.6|4822.8|4835.6|4832.8|4825.2|4822.4|1121
1609168800000|2020-12-28 15:20:00|4825.7|4822.9|4834.4|4831.6|4834.6|4831.8|4821.2|4818.4|1226
1609169100000|2020-12-28 15:25:00|4834.6|4831.8|4829.4|4826.6|4836.6|4833.8|4825.4|4822.6|1249
1609169400000|2020-12-28 15:30:00|4829.6|4826.8|4829.4|4826.6|4834.6|4831.8|4823.6|4820.8|1217
1609169700000|2020-12-28 15:35:00|4829.6|4826.8|4820.6|4817.8|4832.4|4829.6|4820.6|4817.8|1264
1609170000000|2020-12-28 15:40:00|4821.1|4818.3|4818.6|4815.8|4822.4|4819.6|4815.6|4812.8|1776
1609170300000|2020-12-28 15:45:00|4817.6|4814.8|4823.4|4820.6|4823.4|4820.6|4814.2|4811.4|1135
1609170600000|2020-12-28 15:50:00|4823.6|4820.8|4819.6|4816.8|4826.4|4823.6|4818.6|4815.8|1088
1609170900000|2020-12-28 15:55:00|4820.4|4817.6|4814.6|4811.8|4822.6|4819.8|4806.6|4803.8|1707
1609171200000|2020-12-28 16:00:00|4814.7|4811.9|4814.6|4811.8|4817.2|4814.4|4808.4|4805.6|1061
1609171500000|2020-12-28 16:05:00|4814.4|4811.6|4811.7|4808.9|4814.6|4811.8|4808.7|4805.9|3746
1609171800000|2020-12-28 16:10:00|4811.6|4808.8|4821.2|4818.4|4822.6|4819.8|4811.6|4808.8|1213
1609172100000|2020-12-28 16:15:00|4821.6|4818.8|4814.7|4811.9|4822.4|4819.6|4812.6|4809.8|1672
1609172400000|2020-12-28 16:20:00|4815.4|4812.6|4808.7|4805.9|4816.7|4813.9|4808.6|4805.8|736
1609172700000|2020-12-28 16:25:00|4808.6|4805.8|4820.2|4817.4|4821.6|4818.8|4804.9|4802.1|2161
1609173000000|2020-12-28 16:30:00|4820.6|4817.8|4826.7|4823.9|4826.9|4824.1|4817.7|4814.9|1381
1609173300000|2020-12-28 16:35:00|4826.1|4823.3|4827.8|4825|4827.9|4825.1|4822.9|4820.1|869
1609173600000|2020-12-28 16:40:00|4827.4|4824.6|4832.6|4829.8|4832.9|4830.1|4825.6|4822.8|949
1609173900000|2020-12-28 16:45:00|4832.8|4830|4830.8|4828|4835.9|4833.1|4828.6|4825.8|824
1609174200000|2020-12-28 16:50:00|4830.6|4827.8|4825.8|4823|4830.9|4828.1|4822.9|4820.1|882
1609174500000|2020-12-28 16:55:00|4825.9|4823.1|4828.9|4826.1|4829.9|4827.1|4823.9|4821.1|672
1609174800000|2020-12-28 17:00:00|4829.6|4826.8|4821.8|4819|4829.6|4826.8|4821.4|4818.6|1007
1609175100000|2020-12-28 17:05:00|4821.9|4819.1|4820.8|4818|4821.9|4819.1|4817.8|4815|722
1609175400000|2020-12-28 17:10:00|4820.1|4817.3|4818.8|4816|4820.9|4818.1|4817.9|4815.1|567
1609175700000|2020-12-28 17:15:00|4818.9|4816.1|4827.8|4825|4830.8|4828|4818.8|4816|884
1609176000000|2020-12-28 17:20:00|4827.9|4825.1|4831.9|4829.1|4832.9|4830.1|4826.6|4823.8|526
1609176300000|2020-12-28 17:25:00|4831.8|4829|4837.9|4835.1|4838.3|4835.5|4830.8|4828|966
1609176600000|2020-12-28 17:30:00|4838.9|4836.1|4841.8|4839|4842.9|4840.1|4836.8|4834|1054
1609176900000|2020-12-28 17:35:00|4842.6|4839.8|4835.6|4832.8|4843.6|4840.8|4834.6|4831.8|1932
1609177200000|2020-12-28 17:40:00|4836.4|4833.6|4838.4|4835.6|4838.6|4835.8|4833.6|4830.8|699
1609177500000|2020-12-28 17:45:00|4838.6|4835.8|4829.6|4826.8|4838.6|4835.8|4828.8|4826|806
1609177800000|2020-12-28 17:50:00|4829.3|4826.5|4828.9|4826.1|4829.9|4827.1|4825.6|4822.8|782
1609178100000|2020-12-28 17:55:00|4828.8|4826|4826.9|4824.1|4828.9|4826.1|4824.9|4822.1|873
1609178400000|2020-12-28 18:00:00|4826.8|4824|4821.9|4819.1|4827.8|4825|4821.8|4819|965
1609178700000|2020-12-28 18:05:00|4821.8|4819|4816.9|4814.1|4823.6|4820.8|4810.9|4808.1|1431
1609179000000|2020-12-28 18:10:00|4816.8|4814|4810.6|4807.8|4817.8|4815|4808.9|4806.1|1285
1609179300000|2020-12-28 18:15:00|4809.9|4807.1|4806.6|4803.8|4811.6|4808.8|4806.4|4803.6|1430
1609179600000|2020-12-28 18:20:00|4806.4|4803.6|4808.6|4805.8|4809.6|4806.8|4801.6|4798.8|1232
1609179900000|2020-12-28 18:25:00|4808|4805.2|4802.8|4800|4808|4805.2|4802.8|4800|795
1609180200000|2020-12-28 18:30:00|4802.6|4799.8|4801.8|4799|4806|4803.2|4800|4797.2|859
1609180500000|2020-12-28 18:35:00|4801.6|4798.8|4806.6|4803.8|4808|4805.2|4800.8|4798|567
1609180800000|2020-12-28 18:40:00|4806.8|4804|4797.8|4795|4807.8|4805|4797|4794.2|830
1609181100000|2020-12-28 18:45:00|4797.6|4794.8|4792|4789.2|4798.3|4795.5|4789.8|4787|1601
1609181400000|2020-12-28 18:50:00|4791.5|4788.7|4794|4791.2|4797|4794.2|4789|4786.2|1321
1609181700000|2020-12-28 18:55:00|4793.8|4791|4789.5|4786.7|4794.8|4792|4789|4786.2|869
1609182000000|2020-12-28 19:00:00|4789.8|4787|4780|4777.2|4789.8|4787|4778|4775.2|3069
1609182300000|2020-12-28 19:05:00|4779.8|4777|4777|4774.2|4784|4781.2|4775|4772.2|1829
1609182600000|2020-12-28 19:10:00|4776.8|4774|4777.8|4775|4780|4777.2|4770|4767.2|1281
1609182900000|2020-12-28 19:15:00|4777|4774.2|4777.8|4775|4781|4778.2|4771.8|4769|1979
1609183200000|2020-12-28 19:20:00|4777|4774.2|4781|4778.2|4782|4779.2|4775|4772.2|3231
1609183500000|2020-12-28 19:25:00|4780|4777.2|4770.6|4767.8|4783|4780.2|4761|4758.2|8311
1609183800000|2020-12-28 19:30:00|4770.8|4768|4770|4767.2|4776|4773.2|4767|4764.2|1403
1609184100000|2020-12-28 19:35:00|4771|4768.2|4775|4772.2|4775|4772.2|4769|4766.2|567
1609184400000|2020-12-28 19:40:00|4774.8|4772|4772|4769.2|4775|4772.2|4772|4769.2|464
1609184700000|2020-12-28 19:45:00|4772.1|4769.3|4772|4769.2|4773|4770.2|4771|4768.2|209
1609185000000|2020-12-28 19:50:00|4771|4768.2|4771|4768.2|4773|4770.2|4770|4767.2|204
1609185300000|2020-12-28 19:55:00|4771.6|4768.8|4772|4769.2|4772.5|4769.7|4770|4767.2|182
1609185600000|2020-12-28 20:00:00|4771.8|4769|4772|4769.2|4772|4769.2|4769.8|4767|102
1609185900000|2020-12-28 20:05:00|4771.8|4769|4772|4769.2|4775|4772.2|4770|4767.2|303
1609186200000|2020-12-28 20:10:00|4773|4770.2|4773|4770.2|4774|4771.2|4772|4769.2|137
1609186500000|2020-12-28 20:15:00|4773.3|4770.5|4774|4771.2|4774|4771.2|4773|4770.2|96
1609186800000|2020-12-28 20:20:00|4773.8|4771|4776|4773.2|4777|4774.2|4773|4770.2|446
1609187100000|2020-12-28 20:25:00|4775.8|4773|4774|4771.2|4776.7|4773.9|4773|4770.2|746
1609187400000|2020-12-28 20:30:00|4773.5|4770.7|4771|4768.2|4774|4771.2|4771|4768.2|156
1609187700000|2020-12-28 20:35:00|4771.8|4769|4773.8|4771|4773.8|4771|4769.7|4766.9|351
1609188000000|2020-12-28 20:40:00|4773.5|4770.7|4777|4774.2|4778|4775.2|4772.8|4770|818
1609188300000|2020-12-28 20:45:00|4776.3|4773.5|4776|4773.2|4777.7|4774.9|4776|4773.2|256
1609188600000|2020-12-28 20:50:00|4776.7|4773.9|4773|4770.2|4776.8|4774|4773|4770.2|188
1609188900000|2020-12-28 20:55:00|4773.2|4770.4|4775|4772.2|4775.7|4772.9|4773|4770.2|347
1609189200000|2020-12-28 21:00:00|4774.8|4772|4776|4773.2|4776.7|4773.9|4773.8|4771|174
1609189500000|2020-12-28 21:05:00|4776.7|4773.9|4775|4772.2|4777|4774.2|4774.8|4772|212
1609189800000|2020-12-28 21:10:00|4774.8|4772|4775|4772.2|4775|4772.2|4774|4771.2|54
1609190100000|2020-12-28 21:15:00|4774.7|4771.9|4775|4772.2|4776|4773.2|4774|4771.2|212
1609190400000|2020-12-28 21:20:00|4774|4771.2|4774|4771.2|4775|4772.2|4773.4|4770.6|60
1609190700000|2020-12-28 21:25:00|4773.4|4770.6|4775|4772.2|4775|4772.2|4772|4769.2|106
1609191000000|2020-12-28 21:30:00|4774.4|4771.6|4778|4775.2|4778|4775.2|4773.8|4771|235
1609191300000|2020-12-28 21:35:00|4778.7|4775.9|4776.8|4774|4778.7|4775.9|4776|4773.2|113
1609191600000|2020-12-28 21:40:00|4777|4774.2|4777|4774.2|4777.8|4775|4776|4773.2|254
1609191900000|2020-12-28 21:45:00|4777.2|4774.4|4772|4769.2|4778.3|4775.5|4770|4767.2|462
1609192200000|2020-12-28 21:50:00|4771.8|4769|4777|4774.2|4778|4775.2|4771|4768.2|134
1609192500000|2020-12-28 21:55:00|4776.9|4774.1|4776|4773.2|4777|4774.2|4774.9|4772.1|203
1609196400000|2020-12-28 23:00:00|4779.7|4776.9|4784.9|4782.1|4786.7|4783.9|4774.9|4772.1|462
1609196700000|2020-12-28 23:05:00|4785|4782.2|4785.9|4783.1|4785.9|4783.1|4783.9|4781.1|153
1609197000000|2020-12-28 23:10:00|4785.5|4782.7|4784.9|4782.1|4785.9|4783.1|4783.9|4781.1|71
1609197300000|2020-12-28 23:15:00|4785.4|4782.6|4783.9|4781.1|4786.9|4784.1|4783.9|4781.1|109
1609197600000|2020-12-28 23:20:00|4784.2|4781.4|4784.9|4782.1|4786.9|4784.1|4784.2|4781.4|92
1609197900000|2020-12-28 23:25:00|4785|4782.2|4786.9|4784.1|4787.1|4784.3|4784.9|4782.1|53
1609198200000|2020-12-28 23:30:00|4787.1|4784.3|4787.9|4785.1|4789.9|4787.1|4786.9|4784.1|101
1609198500000|2020-12-28 23:35:00|4787.7|4784.9|4787.7|4784.9|4787.9|4785.1|4786.9|4784.1|42
1609198800000|2020-12-28 23:40:00|4787.9|4785.1|4786.1|4783.3|4788.1|4785.3|4785.9|4783.1|36
1609199100000|2020-12-28 23:45:00|4785.9|4783.1|4783.1|4780.3|4785.9|4783.1|4783.1|4780.3|70
1609199400000|2020-12-28 23:50:00|4782.9|4780.1|4785.7|4782.9|4785.7|4782.9|4782.9|4780.1|81
1609199700000|2020-12-28 23:55:00|4786.2|4783.4|4784.9|4782.1|4786.7|4783.9|4784.9|4782.1|95
1609200000000|2020-12-29 00:00:00|4785.1|4782.3|4785.9|4783.1|4788.2|4785.4|4784.9|4782.1|121
1609200300000|2020-12-29 00:05:00|4786.5|4783.7|4790.9|4788.1|4791.7|4788.9|4785.9|4783.1|141
1609200600000|2020-12-29 00:10:00|4790.7|4787.9|4789.9|4787.1|4792.1|4789.3|4788.9|4786.1|150
1609200900000|2020-12-29 00:15:00|4790.1|4787.3|4791.9|4789.1|4792.1|4789.3|4789.4|4786.6|84
1609201200000|2020-12-29 00:20:00|4792.1|4789.3|4792.9|4790.1|4793.9|4791.1|4791.7|4788.9|165
1609201500000|2020-12-29 00:25:00|4792.7|4789.9|4792.9|4790.1|4794.2|4790.3|4789.9|4784.2|239
1609201800000|2020-12-29 00:30:00|4792.6|4789.8|4792.1|4789.3|4793.1|4790.3|4791.7|4788.9|62
1609202100000|2020-12-29 00:35:00|4792.2|4789.4|4790.9|4788.1|4793.1|4790.3|4790.9|4788.1|56
1609202400000|2020-12-29 00:40:00|4790.2|4787.4|4790.1|4787.3|4791.1|4788.3|4789.9|4787.1|61
1609202700000|2020-12-29 00:45:00|4790.9|4788.1|4790.9|4788.1|4791.1|4788.3|4790.7|4787.9|27
1609203000000|2020-12-29 00:50:00|4790.6|4787.8|4791.9|4789.1|4791.9|4789.1|4789.7|4786.9|64
1609203300000|2020-12-29 00:55:00|4791.7|4788.9|4791.9|4789.1|4792.9|4790.1|4790.9|4788.1|106
1609203600000|2020-12-29 01:00:00|4791.7|4788.9|4804.9|4802.1|4806.9|4804.1|4790.7|4787.9|1213
1609203900000|2020-12-29 01:05:00|4804.1|4801.3|4805.9|4803.1|4807.9|4805.1|4802.4|4799.6|452
1609204200000|2020-12-29 01:10:00|4806.1|4803.3|4801.9|4799.1|4810.1|4807.3|4801.9|4799.1|395
1609204500000|2020-12-29 01:15:00|4802.1|4799.3|4805.1|4802.3|4806.1|4803.3|4802.1|4799.3|215
1609204800000|2020-12-29 01:20:00|4804.9|4802.1|4799.6|4796.8|4807.9|4805.1|4799.1|4796.3|285
1609205100000|2020-12-29 01:25:00|4799.3|4796.5|4800.9|4798.1|4803.1|4800.3|4798.9|4796.1|153
1609205400000|2020-12-29 01:30:00|4800.3|4797.5|4802.9|4800.1|4803.1|4800.3|4798.1|4795.3|286
1609205700000|2020-12-29 01:35:00|4802.6|4799.8|4803.1|4800.3|4805.1|4802.3|4802.1|4799.3|142
1609206000000|2020-12-29 01:40:00|4802.9|4800.1|4802.1|4799.3|4804.6|4801.8|4801.9|4799.1|189
1609206300000|2020-12-29 01:45:00|4802.7|4799.9|4805.9|4803.1|4807.1|4804.3|4801.9|4799.1|194
1609206600000|2020-12-29 01:50:00|4805.1|4802.3|4810.6|4807.8|4811.1|4808.3|4804.9|4802.1|311
1609206900000|2020-12-29 01:55:00|4810.3|4807.5|4800.9|4798.1|4811.9|4809.1|4800.9|4798.1|426
1609207200000|2020-12-29 02:00:00|4801.1|4798.3|4796.4|4793.6|4801.4|4798.6|4795.6|4792.8|713
1609207500000|2020-12-29 02:05:00|4796.3|4793.5|4800.3|4797.5|4800.5|4797.7|4795.4|4792.6|228
1609207800000|2020-12-29 02:10:00|4799.5|4796.7|4804.3|4801.5|4804.3|4801.5|4797.6|4794.8|193
1609208100000|2020-12-29 02:15:00|4803.6|4800.8|4803.5|4800.7|4804.5|4801.7|4802.3|4799.5|95
1609208400000|2020-12-29 02:20:00|4804.1|4801.3|4795.5|4792.7|4805.5|4802.7|4795.5|4792.7|354
1609208700000|2020-12-29 02:25:00|4796.1|4793.3|4795.5|4792.7|4796.5|4793.7|4792.3|4789.5|297
1609209000000|2020-12-29 02:30:00|4795.8|4793|4793.3|4790.5|4798.3|4795.5|4792.1|4789.3|272
1609209300000|2020-12-29 02:35:00|4792.5|4789.7|4796.5|4793.7|4797.6|4794.8|4792.3|4789.5|185
1609209600000|2020-12-29 02:40:00|4797.1|4794.3|4793.3|4790.5|4799.1|4796.3|4792.6|4789.8|227
1609209900000|2020-12-29 02:45:00|4793.5|4790.7|4793.1|4790.3|4796.3|4793.5|4793.1|4790.3|113
1609210200000|2020-12-29 02:50:00|4792.9|4790.1|4793.3|4790.5|4793.3|4790.5|4791.1|4788.3|148
1609210500000|2020-12-29 02:55:00|4793.1|4790.3|4785.1|4782.3|4793.3|4790.5|4784.5|4781.7|411
1609210800000|2020-12-29 03:00:00|4785.3|4782.5|4782.3|4779.5|4787.3|4784.5|4780.5|4777.7|352
1609211100000|2020-12-29 03:05:00|4782.9|4780.1|4783.3|4780.5|4786.1|4783.3|4779|4776.2|432
1609211400000|2020-12-29 03:10:00|4783.9|4781.1|4782.1|4779.3|4785.3|4782.5|4782.1|4779.3|266
1609211700000|2020-12-29 03:15:00|4782.3|4779.5|4783.3|4780.5|4784.3|4781.5|4781.1|4778.3|138
1609212000000|2020-12-29 03:20:00|4783.1|4780.3|4787.3|4784.5|4788.1|4785.3|4783.1|4780.3|194
1609212300000|2020-12-29 03:25:00|4787.1|4784.3|4787.3|4784.5|4790.1|4787.3|4786.1|4783.3|314
1609212600000|2020-12-29 03:30:00|4787.1|4784.3|4790.1|4787.3|4790.1|4787.3|4787.1|4784.3|159
1609212900000|2020-12-29 03:35:00|4789.5|4786.7|4787.1|4784.3|4790.6|4787.8|4786.3|4783.5|147
1609213200000|2020-12-29 03:40:00|4786.8|4784|4788.1|4785.3|4788.5|4785.7|4786.3|4783.5|72
1609213500000|2020-12-29 03:45:00|4788.3|4785.5|4789.3|4786.5|4789.3|4786.5|4788.3|4785.5|59
1609213800000|2020-12-29 03:50:00|4789.1|4786.3|4788.3|4785.5|4789.3|4786.5|4788.1|4785.3|26
1609214100000|2020-12-29 03:55:00|4788.1|4785.3|4791.5|4788.7|4793.5|4790.7|4787.5|4784.7|232
1609214400000|2020-12-29 04:00:00|4791.3|4788.5|4792.1|4789.3|4792.3|4789.5|4789.3|4786.5|120
1609214700000|2020-12-29 04:05:00|4791.8|4789|4793.5|4790.7|4793.5|4790.7|4791.3|4788.5|119
1609215000000|2020-12-29 04:10:00|4793.3|4790.5|4794.3|4791.5|4795.8|4793|4791.3|4788.5|169
1609215300000|2020-12-29 04:15:00|4794.1|4791.3|4793.3|4790.5|4795|4792.2|4792.3|4789.5|140
1609215600000|2020-12-29 04:20:00|4793.1|4790.3|4791.1|4788.3|4793.3|4790.5|4791.1|4788.3|97
1609215900000|2020-12-29 04:25:00|4790.3|4787.5|4788.1|4785.3|4790.3|4787.5|4787.1|4784.3|225
1609216200000|2020-12-29 04:30:00|4787.6|4784.8|4788.3|4785.5|4788.3|4785.5|4785.3|4782.5|92
1609216500000|2020-12-29 04:35:00|4788.2|4785.4|4791.2|4788.4|4792.3|4789.5|4788.2|4785.4|118
1609216800000|2020-12-29 04:40:00|4791.3|4788.5|4791.3|4788.5|4792.3|4789.5|4791.2|4788.4|50
1609217100000|2020-12-29 04:45:00|4792.2|4789.4|4789.3|4786.5|4792.3|4789.5|4789.3|4786.5|74
1609217400000|2020-12-29 04:50:00|4790.3|4787.5|4792.3|4789.5|4792.3|4789.5|4789.3|4786.5|56
1609217700000|2020-12-29 04:55:00|4791.5|4788.7|4791.3|4788.5|4792.5|4789.7|4790.3|4787.5|69
1609218000000|2020-12-29 05:00:00|4791.2|4788.4|4788.5|4785.7|4792.5|4789.7|4788.3|4785.5|100
1609218300000|2020-12-29 05:05:00|4788.3|4785.5|4789.3|4786.5|4790.3|4787.5|4788.2|4785.4|76
1609218600000|2020-12-29 05:10:00|4789.5|4786.7|4792.3|4789.5|4793.3|4790.5|4789.3|4786.5|85
1609218900000|2020-12-29 05:15:00|4792.5|4789.7|4792.3|4789.5|4794.2|4791.4|4792.3|4789.5|83
1609219200000|2020-12-29 05:20:00|4792.2|4789.4|4794.3|4791.5|4794.3|4791.5|4791.5|4788.7|67
1609219500000|2020-12-29 05:25:00|4794.5|4791.7|4804.3|4801.5|4805.2|4802.4|4794.5|4791.7|679
1609219800000|2020-12-29 05:30:00|4805|4802.2|4801.3|4798.5|4806|4803.2|4799.3|4796.5|390
1609220100000|2020-12-29 05:35:00|4800.8|4798|4798.3|4795.5|4803.3|4800.5|4797.5|4794.7|319
1609220400000|2020-12-29 05:40:00|4799.2|4796.4|4802.2|4799.4|4802.2|4799.4|4797.2|4794.4|175
1609220700000|2020-12-29 05:45:00|4801.3|4798.5|4800.2|4797.4|4802.3|4799.5|4799.2|4796.4|152
1609221000000|2020-12-29 05:50:00|4799.5|4796.7|4802.4|4799.6|4802.4|4799.6|4799.4|4796.6|118
1609221300000|2020-12-29 05:55:00|4802.2|4799.4|4800.4|4797.6|4802.4|4799.6|4798.4|4795.6|175
1609221600000|2020-12-29 06:00:00|4799.7|4796.9|4803.4|4800.6|4804.5|4801.7|4799.4|4796.6|298
1609221900000|2020-12-29 06:05:00|4803.2|4800.4|4806.4|4803.6|4808.4|4805.6|4801.4|4798.6|477
1609222200000|2020-12-29 06:10:00|4807.2|4804.4|4804.2|4801.4|4807.4|4804.6|4802.2|4799.4|307
1609222500000|2020-12-29 06:15:00|4804.4|4801.6|4801.4|4798.6|4805.4|4802.6|4800.2|4797.4|661
1609222800000|2020-12-29 06:20:00|4801.2|4798.4|4800.2|4797.4|4803.2|4800.4|4800.2|4797.4|154
1609223100000|2020-12-29 06:25:00|4800.4|4797.6|4797.2|4794.4|4800.4|4797.6|4796.2|4793.4|330
1609223400000|2020-12-29 06:30:00|4796.5|4793.7|4793.4|4790.6|4797.2|4794.4|4792.4|4789.6|325
1609223700000|2020-12-29 06:35:00|4792.5|4789.7|4786.4|4783.6|4793.2|4790.4|4782.4|4779.6|945
1609224000000|2020-12-29 06:40:00|4786.7|4783.9|4788.4|4785.6|4788.4|4785.6|4782.2|4779.4|490
1609224300000|2020-12-29 06:45:00|4788.2|4785.4|4791.4|4788.6|4796.2|4793.4|4788.2|4785.4|626
1609224600000|2020-12-29 06:50:00|4791.2|4788.4|4792.7|4789.9|4794.2|4791.4|4788.4|4785.6|224
1609224900000|2020-12-29 06:55:00|4792.4|4789.6|4795.4|4792.6|4796.2|4793.4|4792.4|4789.6|189
1609225200000|2020-12-29 07:00:00|4796.2|4793.4|4791.4|4788.6|4796.4|4793.6|4791.4|4788.6|216
1609225500000|2020-12-29 07:05:00|4791.2|4788.4|4798.4|4795.6|4799.4|4796.6|4791.2|4788.4|235
1609225800000|2020-12-29 07:10:00|4799|4796.2|4804.4|4801.6|4804.4|4801.6|4797.4|4794.6|312
1609226100000|2020-12-29 07:15:00|4805|4802.2|4805.7|4802.9|4811.2|4808.4|4804.4|4801.6|767
1609226400000|2020-12-29 07:20:00|4806|4803.2|4801.4|4798.6|4806.4|4803.6|4801.2|4798.4|324
1609226700000|2020-12-29 07:25:00|4801.2|4798.4|4803.2|4800.4|4804.2|4801.4|4799.4|4796.6|334
1609227000000|2020-12-29 07:30:00|4803.4|4800.6|4806.4|4803.6|4808.6|4805.8|4803.4|4800.6|395
1609227300000|2020-12-29 07:35:00|4807.2|4804.4|4810.4|4807.6|4810.4|4807.6|4805.2|4802.4|391
1609227600000|2020-12-29 07:40:00|4810.2|4807.4|4809.4|4806.6|4811.4|4808.6|4807.4|4804.6|293
1609227900000|2020-12-29 07:45:00|4809.2|4806.4|4812.4|4809.6|4814.6|4811.8|4807.2|4804.4|713
1609228200000|2020-12-29 07:50:00|4813.4|4810.6|4814.4|4811.6|4816.4|4813.6|4810.4|4807.6|504
1609228500000|2020-12-29 07:55:00|4814.2|4811.4|4813.4|4810.6|4817.4|4814.6|4813.4|4810.6|370
1609228800000|2020-12-29 08:00:00|4813.7|4810.9|4824|4821.2|4826.5|4823.7|4813.4|4810.6|1550
1609229100000|2020-12-29 08:05:00|4824.5|4821.7|4827.4|4824.6|4829.2|4826.4|4822|4819.2|967
1609229400000|2020-12-29 08:10:00|4827.6|4824.8|4825.2|4822.4|4831.6|4828.8|4821.4|4818.6|1028
1609229700000|2020-12-29 08:15:00|4826.2|4823.4|4824.4|4821.6|4828.9|4826.1|4824.2|4821.4|595
1609230000000|2020-12-29 08:20:00|4825|4822.2|4823.4|4820.6|4826.4|4823.6|4820.6|4817.8|847
1609230300000|2020-12-29 08:25:00|4823.6|4820.8|4821.2|4818.4|4826.4|4823.6|4818.9|4816.1|989
1609230600000|2020-12-29 08:30:00|4821.4|4818.6|4820.4|4817.6|4822.6|4819.8|4816.2|4813.4|1180
1609230900000|2020-12-29 08:35:00|4819.6|4816.8|4824.4|4821.6|4826.6|4823.8|4818.6|4815.8|526
1609231200000|2020-12-29 08:40:00|4824.6|4821.8|4821.4|4818.6|4824.6|4821.8|4820.2|4817.4|285
1609231500000|2020-12-29 08:45:00|4822.4|4819.6|4820.4|4817.6|4826.6|4823.8|4818.2|4815.4|441
1609231800000|2020-12-29 08:50:00|4819.6|4816.8|4806.4|4803.6|4819.6|4816.8|4806.4|4803.6|1375
1609232100000|2020-12-29 08:55:00|4806.2|4803.4|4799.4|4796.6|4808.6|4805.8|4798.9|4796.1|1167
1609232400000|2020-12-29 09:00:00|4799.6|4796.8|4804.9|4802.1|4806.4|4803.6|4793.4|4790.6|1237
1609232700000|2020-12-29 09:05:00|4805.6|4802.8|4818.4|4815.6|4818.6|4815.8|4805.4|4802.6|861
1609233000000|2020-12-29 09:10:00|4818.6|4815.8|4821.4|4818.6|4822.6|4819.8|4817.4|4814.6|564
1609233300000|2020-12-29 09:15:00|4821.6|4818.8|4821.4|4818.6|4825.4|4822.6|4820.4|4817.6|451
1609233600000|2020-12-29 09:20:00|4822.2|4819.4|4817.4|4814.6|4823.6|4820.8|4816.2|4813.4|441
1609233900000|2020-12-29 09:25:00|4818.2|4815.4|4817.4|4814.6|4818.6|4815.8|4814.6|4811.8|249
1609234200000|2020-12-29 09:30:00|4818.4|4815.6|4810.6|4807.8|4819.6|4816.8|4809.4|4806.6|408
1609234500000|2020-12-29 09:35:00|4810.9|4808.1|4817.3|4814.5|4818.1|4815.3|4807.4|4804.6|406
1609234800000|2020-12-29 09:40:00|4817.4|4814.6|4820.4|4817.6|4821.4|4818.6|4817.3|4814.5|247
1609235100000|2020-12-29 09:45:00|4821.3|4818.5|4821.1|4818.3|4825.3|4822.5|4817.4|4814.6|553
1609235400000|2020-12-29 09:50:00|4820.6|4817.8|4821.4|4818.6|4826.4|4823.6|4820.6|4817.8|424
1609235700000|2020-12-29 09:55:00|4821.3|4818.5|4825.4|4822.6|4826.4|4823.6|4818.4|4815.6|332
1609236000000|2020-12-29 10:00:00|4825.8|4823|4833.4|4830.6|4836.4|4833.6|4825.4|4822.6|1165
1609236300000|2020-12-29 10:05:00|4833.6|4830.8|4832.4|4829.6|4834.3|4831.5|4828.3|4825.5|464
1609236600000|2020-12-29 10:10:00|4832.6|4829.8|4830.4|4827.6|4835.4|4832.6|4830.3|4827.5|379
1609236900000|2020-12-29 10:15:00|4830.6|4827.8|4829.6|4826.8|4833.6|4830.8|4827.6|4824.8|391
1609237200000|2020-12-29 10:20:00|4829.9|4827.1|4833.4|4830.6|4835.4|4832.6|4828.4|4825.6|622
1609237500000|2020-12-29 10:25:00|4833.6|4830.8|4831.4|4828.6|4834.4|4831.6|4829.4|4826.6|284
1609237800000|2020-12-29 10:30:00|4831.8|4829|4837.4|4834.6|4838.3|4835.5|4831.3|4828.5|585
1609238100000|2020-12-29 10:35:00|4838.1|4835.3|4835.4|4832.6|4841.3|4838.5|4833.3|4830.5|552
1609238400000|2020-12-29 10:40:00|4835.3|4832.5|4835.5|4832.7|4835.5|4832.7|4832.3|4829.5|277
1609238700000|2020-12-29 10:45:00|4835.3|4832.5|4833.5|4830.7|4839.5|4836.7|4832.3|4829.5|419
1609239000000|2020-12-29 10:50:00|4833.6|4830.8|4835.5|4832.7|4837.6|4834.8|4833.6|4830.8|305
1609239300000|2020-12-29 10:55:00|4835.3|4832.5|4838.3|4835.5|4839.3|4836.5|4832.5|4829.7|392
1609239600000|2020-12-29 11:00:00|4837.5|4834.7|4837.3|4834.5|4841|4838.2|4833.3|4830.5|601
1609239900000|2020-12-29 11:05:00|4837.5|4834.7|4832.5|4829.7|4839.1|4836.3|4830.3|4827.5|441
1609240200000|2020-12-29 11:10:00|4832.3|4829.5|4829.5|4826.7|4832.5|4829.7|4827.6|4824.8|723
1609240500000|2020-12-29 11:15:00|4829.1|4826.3|4830.5|4827.7|4834.6|4831.8|4828.6|4825.8|328
1609240800000|2020-12-29 11:20:00|4830.6|4827.8|4830.5|4827.7|4832.6|4829.8|4828.5|4825.7|303
1609241100000|2020-12-29 11:25:00|4830.1|4827.3|4830.5|4827.7|4833.6|4830.8|4829.5|4826.7|160
1609241400000|2020-12-29 11:30:00|4831.3|4828.5|4832.5|4829.7|4832.5|4829.7|4828.3|4825.5|284
1609241700000|2020-12-29 11:35:00|4832.1|4829.3|4832.5|4829.7|4835.6|4832.8|4830.5|4827.7|319
1609242000000|2020-12-29 11:40:00|4833.3|4830.5|4834.5|4831.7|4835.5|4832.7|4832.5|4829.7|221
1609242300000|2020-12-29 11:45:00|4834.6|4831.8|4836.5|4833.7|4838.3|4835.5|4832.3|4829.5|321
1609242600000|2020-12-29 11:50:00|4837.3|4834.5|4829.5|4826.7|4837.5|4834.7|4825.3|4822.5|741
1609242900000|2020-12-29 11:55:00|4829.3|4826.5|4832.5|4829.7|4833.3|4830.5|4826.3|4823.5|329
1609243200000|2020-12-29 12:00:00|4832.8|4830|4830.5|4827.7|4833.3|4830.5|4827.3|4824.5|399
1609243500000|2020-12-29 12:05:00|4830.3|4827.5|4823.3|4820.5|4832.3|4829.5|4822.3|4819.5|519
1609243800000|2020-12-29 12:10:00|4822.7|4819.9|4820.3|4817.5|4825.3|4822.5|4816.3|4813.5|834
1609244100000|2020-12-29 12:15:00|4820|4817.2|4820.5|4817.7|4820.5|4817.7|4816.3|4813.5|554
1609244400000|2020-12-29 12:20:00|4820.8|4818|4819.5|4816.7|4822.3|4819.5|4818.3|4815.5|379
1609244700000|2020-12-29 12:25:00|4819.3|4816.5|4824.3|4821.5|4826.3|4823.5|4818.5|4815.7|644
1609245000000|2020-12-29 12:30:00|4824.5|4821.7|4826.5|4823.7|4827.5|4824.7|4824.5|4821.7|315
1609245300000|2020-12-29 12:35:00|4826.3|4823.5|4820.3|4817.5|4826.5|4823.7|4820.3|4817.5|315
1609245600000|2020-12-29 12:40:00|4820.5|4817.7|4821.3|4818.5|4823.3|4820.5|4819.3|4816.5|272
1609245900000|2020-12-29 12:45:00|4820.5|4817.7|4820.5|4817.7|4823.3|4820.5|4817.5|4814.7|377
1609246200000|2020-12-29 12:50:00|4820.3|4817.5|4819.5|4816.7|4820.5|4817.7|4817.5|4814.7|257
1609246500000|2020-12-29 12:55:00|4819.8|4817|4822.5|4819.7|4824.5|4821.7|4819.3|4816.5|324
1609246800000|2020-12-29 13:00:00|4823.1|4820.3|4827.3|4824.5|4827.7|4824.9|4820.3|4817.5|698
1609247100000|2020-12-29 13:05:00|4828.1|4825.3|4823.3|4820.5|4828.3|4825.5|4823.3|4820.5|457
1609247400000|2020-12-29 13:10:00|4823.5|4820.7|4815.5|4812.7|4825.5|4822.7|4812|4809.2|1212
1609247700000|2020-12-29 13:15:00|4816.1|4813.3|4820.5|4817.7|4823.3|4820.5|4816.1|4813.3|906
1609248000000|2020-12-29 13:20:00|4820.3|4817.5|4825.3|4822.5|4829.3|4826.5|4820.3|4817.5|1044
1609248300000|2020-12-29 13:25:00|4826.3|4823.5|4827.5|4824.7|4828|4825.2|4823.7|4820.9|969
1609248600000|2020-12-29 13:30:00|4827.3|4824.5|4821.5|4818.7|4828.7|4825.9|4819.9|4817.1|1068
1609248900000|2020-12-29 13:35:00|4821.3|4818.5|4814.3|4811.5|4822.3|4819.5|4813.3|4810.5|942
1609249200000|2020-12-29 13:40:00|4814|4811.2|4808.5|4805.7|4817.5|4814.7|4808.5|4805.7|2420
1609249500000|2020-12-29 13:45:00|4808.3|4805.5|4815.7|4812.9|4816.7|4813.9|4806.5|4803.7|1375
1609249800000|2020-12-29 13:50:00|4815.5|4812.7|4825.3|4822.5|4825.5|4822.7|4815.3|4812.5|1036
1609250100000|2020-12-29 13:55:00|4825|4822.2|4823.3|4820.5|4827.7|4824.9|4821.7|4818.9|806
1609250400000|2020-12-29 14:00:00|4824|4821.2|4825.3|4822.5|4833.2|4830.4|4821.2|4818.4|2618
1609250700000|2020-12-29 14:05:00|4826|4823.2|4831.3|4828.5|4835|4832.2|4824.3|4821.5|1204
1609251000000|2020-12-29 14:10:00|4831.7|4828.9|4833.2|4830.4|4835.3|4832.5|4830.3|4827.5|1696
1609251300000|2020-12-29 14:15:00|4833|4830.2|4832|4829.2|4835.7|4832.9|4825|4822.2|1238
1609251600000|2020-12-29 14:20:00|4832.3|4829.5|4829.2|4826.4|4833|4830.2|4827.2|4824.4|856
1609251900000|2020-12-29 14:25:00|4830.2|4827.4|4830.3|4827.5|4833|4830.2|4828.3|4825.5|757
1609252200000|2020-12-29 14:30:00|4830.7|4827.9|4820.3|4817.5|4831|4828.2|4818|4815.2|2048
1609252500000|2020-12-29 14:35:00|4820.2|4817.4|4820|4817.2|4823|4820.2|4815|4812.2|3107
1609252800000|2020-12-29 14:40:00|4819.8|4817|4820.8|4818|4823|4820.2|4817.8|4815|976
1609253100000|2020-12-29 14:45:00|4821|4818.2|4834.6|4831.8|4836.8|4834|4820.5|4817.7|2164
1609253400000|2020-12-29 14:50:00|4834.8|4832|4813|4810.2|4835.8|4833|4811.5|4808.7|2457
1609253700000|2020-12-29 14:55:00|4812.8|4810|4808|4805.2|4813.8|4811|4800|4797.2|3393
1609254000000|2020-12-29 15:00:00|4807.6|4804.8|4812|4809.2|4816|4813.2|4802.8|4800|2361
1609254300000|2020-12-29 15:05:00|4811.3|4808.5|4810.8|4808|4812.8|4810|4806|4803.2|1515
1609254600000|2020-12-29 15:10:00|4810|4807.2|4800.8|4798|4813|4810.2|4800|4797.2|2199
1609254900000|2020-12-29 15:15:00|4801|4798.2|4813|4810.2|4813.6|4810.8|4795|4792.2|1984
1609255200000|2020-12-29 15:20:00|4813.3|4810.5|4815.8|4813|4821.6|4818.8|4811|4808.2|1685
1609255500000|2020-12-29 15:25:00|4816|4813.2|4815.8|4813|4819.8|4817|4811.5|4808.7|1660
1609255800000|2020-12-29 15:30:00|4816|4813.2|4821.8|4819|4822.8|4820|4812.8|4810|1275
1609256100000|2020-12-29 15:35:00|4821|4818.2|4819.6|4816.8|4824.6|4821.8|4818|4815.2|2235
1609256400000|2020-12-29 15:40:00|4819.8|4817|4824.8|4822|4825.6|4822.8|4818.8|4816|953
1609256700000|2020-12-29 15:45:00|4824.5|4821.7|4819.8|4817|4826|4823.2|4818.8|4816|1595
1609257000000|2020-12-29 15:50:00|4821|4818.2|4821|4818.2|4824.3|4821.5|4816.4|4813.6|1222
1609257300000|2020-12-29 15:55:00|4820.7|4817.9|4824.8|4822|4827.6|4824.8|4820|4817.2|1056
1609257600000|2020-12-29 16:00:00|4824.6|4821.8|4822.3|4819.5|4826.8|4824|4819|4816.2|877
1609257900000|2020-12-29 16:05:00|4822.6|4819.8|4826|4823.2|4827|4824.2|4821|4818.2|778
1609258200000|2020-12-29 16:10:00|4826.6|4823.8|4827|4824.2|4834.6|4831.8|4826.6|4823.8|1646
1609258500000|2020-12-29 16:15:00|4827.2|4824.4|4822.8|4820|4830|4827.2|4821.7|4818.9|1065
1609258800000|2020-12-29 16:20:00|4823|4820.2|4816.7|4813.9|4828|4825.2|4816|4813.2|1500
1609259100000|2020-12-29 16:25:00|4816.2|4813.4|4804.7|4801.9|4816.8|4814|4802.8|4800|3760
1609259400000|2020-12-29 16:30:00|4804.8|4802|4812|4809.2|4813.8|4811|4803.7|4800.9|1808
1609259700000|2020-12-29 16:35:00|4812.7|4809.9|4817.8|4815|4819.8|4817|4812|4809.2|1214
1609260000000|2020-12-29 16:40:00|4817.7|4814.9|4820|4817.2|4824|4821.2|4817.7|4814.9|900
1609260300000|2020-12-29 16:45:00|4820.7|4817.9|4822|4819.2|4823|4820.2|4819.7|4816.9|689
1609260600000|2020-12-29 16:50:00|4822.3|4819.5|4819|4816.2|4822.8|4820|4818|4815.2|516
1609260900000|2020-12-29 16:55:00|4819.8|4817|4820.8|4818|4822|4819.2|4818|4815.2|504
1609261200000|2020-12-29 17:00:00|4820.2|4817.4|4817|4814.2|4822|4819.2|4815.8|4813|747
1609261500000|2020-12-29 17:05:00|4817.3|4814.5|4818|4815.2|4821|4818.2|4816|4813.2|875
1609261800000|2020-12-29 17:10:00|4818.5|4815.7|4812|4809.2|4818.5|4815.7|4810|4807.2|833
1609262100000|2020-12-29 17:15:00|4811.8|4809|4812.9|4810.1|4817|4814.2|4811.8|4809|494
1609262400000|2020-12-29 17:20:00|4813|4810.2|4806|4803.2|4813|4810.2|4803.7|4800.9|830
1609262700000|2020-12-29 17:25:00|4806.9|4804.1|4807.7|4804.9|4809|4806.2|4805|4802.2|557
1609263000000|2020-12-29 17:30:00|4807|4804.2|4802|4799.2|4808|4805.2|4799|4796.2|1290
1609263300000|2020-12-29 17:35:00|4802.7|4799.9|4799|4796.2|4803.9|4801.1|4798|4795.2|829
1609263600000|2020-12-29 17:40:00|4799.7|4796.9|4801|4798.2|4803|4800.2|4797.7|4794.9|722
1609263900000|2020-12-29 17:45:00|4801.7|4798.9|4799|4796.2|4805.7|4802.9|4797|4794.2|1054
1609264200000|2020-12-29 17:50:00|4798|4795.2|4795|4792.2|4801|4798.2|4793|4790.2|1628
1609264500000|2020-12-29 17:55:00|4796|4793.2|4798|4795.2|4802.7|4799.9|4795.9|4793.1|1328
1609264800000|2020-12-29 18:00:00|4799|4796.2|4795|4792.2|4800|4797.2|4794|4791.2|1057
1609265100000|2020-12-29 18:05:00|4794.9|4792.1|4799|4796.2|4802|4799.2|4794|4791.2|657
1609265400000|2020-12-29 18:10:00|4799.9|4797.1|4802.1|4799.3|4803|4800.2|4797|4794.2|618
1609265700000|2020-12-29 18:15:00|4801.1|4798.3|4805.1|4802.3|4805.1|4802.3|4800.2|4797.4|731
1609266000000|2020-12-29 18:20:00|4805.2|4802.4|4802.1|4799.3|4806.9|4804.1|4802.1|4799.3|864
1609266300000|2020-12-29 18:25:00|4802.6|4799.8|4806.1|4803.3|4806.1|4803.3|4801.9|4799.1|589
1609266600000|2020-12-29 18:30:00|4805.2|4802.4|4805.9|4803.1|4806.1|4803.3|4803.1|4800.3|946
1609266900000|2020-12-29 18:35:00|4806.1|4803.3|4807.1|4804.3|4807.7|4804.9|4803.1|4800.3|730
1609267200000|2020-12-29 18:40:00|4807.4|4804.6|4808.1|4805.3|4809.1|4806.3|4807.1|4804.3|504
1609267500000|2020-12-29 18:45:00|4807.9|4805.1|4800.4|4797.6|4809.1|4806.3|4799.1|4796.3|766
1609267800000|2020-12-29 18:50:00|4800.7|4797.9|4798.2|4795.4|4801.4|4798.6|4797.2|4794.4|604
1609268100000|2020-12-29 18:55:00|4798.4|4795.6|4798.1|4795.3|4800.2|4797.4|4794.1|4791.3|937
1609268400000|2020-12-29 19:00:00|4797.7|4794.9|4790.4|4787.6|4799.1|4796.3|4789.1|4786.3|1428
1609268700000|2020-12-29 19:05:00|4790.7|4787.9|4788.8|4786|4792.3|4789.5|4788.3|4785.5|988
1609269000000|2020-12-29 19:10:00|4789.1|4786.3|4792.1|4789.3|4794.9|4792.1|4789.1|4786.3|1328
1609269300000|2020-12-29 19:15:00|4792.9|4790.1|4790.1|4787.3|4794.1|4791.3|4788.4|4785.6|1671
1609269600000|2020-12-29 19:20:00|4790.9|4788.1|4790.1|4787.3|4797.1|4794.3|4786.1|4783.3|1789
1609269900000|2020-12-29 19:25:00|4790.9|4788.1|4804.7|4801.9|4811.1|4808.3|4790.1|4787.3|5048
1609270200000|2020-12-29 19:30:00|4804.9|4802.1|4804.7|4801.9|4808.9|4806.1|4803.1|4800.3|1371
1609270500000|2020-12-29 19:35:00|4804.4|4801.6|4801.1|4798.3|4804.4|4801.6|4800.1|4797.3|388
1609270800000|2020-12-29 19:40:00|4801.7|4798.9|4803.7|4800.9|4804.7|4801.9|4800.7|4797.9|354
1609271100000|2020-12-29 19:45:00|4804.1|4801.3|4807.9|4805.1|4807.9|4805.1|4804.1|4801.3|508
1609271400000|2020-12-29 19:50:00|4807.7|4804.9|4806.1|4803.3|4808.9|4806.1|4805.7|4802.9|235
1609271700000|2020-12-29 19:55:00|4805.9|4803.1|4806.1|4803.3|4806.1|4803.3|4804.9|4802.1|305
1609272000000|2020-12-29 20:00:00|4805.9|4803.1|4804.7|4801.9|4806.1|4803.3|4804.1|4801.3|194
1609272300000|2020-12-29 20:05:00|4804.9|4802.1|4805.7|4802.9|4805.7|4802.9|4804.7|4801.9|128
1609272600000|2020-12-29 20:10:00|4806.1|4803.3|4809.9|4807.1|4810.1|4807.3|4806.1|4803.3|365
1609272900000|2020-12-29 20:15:00|4810.1|4807.3|4806.9|4804.1|4811.4|4808.6|4806.7|4803.9|315
1609273200000|2020-12-29 20:20:00|4806.7|4803.9|4809.9|4807.1|4810.1|4807.3|4806.7|4803.9|322
1609273500000|2020-12-29 20:25:00|4810.1|4807.3|4809.9|4807.1|4811.1|4808.3|4809.1|4806.3|204
1609273800000|2020-12-29 20:30:00|4809.7|4806.9|4809.1|4806.3|4809.7|4806.9|4808.7|4805.9|73
1609274100000|2020-12-29 20:35:00|4809.7|4806.9|4808.7|4805.9|4809.9|4807.1|4805.7|4802.9|269
1609274400000|2020-12-29 20:40:00|4808.1|4805.3|4804.9|4802.1|4809.7|4806.9|4804.9|4802.1|372
1609274700000|2020-12-29 20:45:00|4805.1|4802.3|4805.7|4802.9|4806.1|4803.3|4804.7|4801.9|164
1609275000000|2020-12-29 20:50:00|4805.1|4802.3|4805.7|4802.9|4806.1|4803.3|4803.9|4801.1|144
1609275300000|2020-12-29 20:55:00|4805.9|4803.1|4805.9|4803.1|4806.1|4803.3|4802.7|4799.9|350
1609275600000|2020-12-29 21:00:00|4806.1|4803.3|4804.7|4801.9|4808.1|4805.3|4804.1|4801.3|317
1609275900000|2020-12-29 21:05:00|4804.9|4802.1|4804.1|4801.3|4806.1|4803.3|4803.7|4800.9|66
1609276200000|2020-12-29 21:10:00|4804.4|4801.6|4806.9|4804.1|4807.1|4804.3|4804.1|4801.3|69
1609276500000|2020-12-29 21:15:00|4806.7|4803.9|4806.7|4803.9|4807.1|4804.3|4805.7|4802.9|40
1609276800000|2020-12-29 21:20:00|4806.9|4804.1|4805.7|4802.9|4806.9|4804.1|4805.7|4802.9|68
1609277100000|2020-12-29 21:25:00|4805.9|4803.1|4804.9|4802.1|4806.1|4803.3|4803.4|4800.6|159
1609277400000|2020-12-29 21:30:00|4805.2|4802.4|4832.1|4829.3|4837.7|4834.9|4804.9|4802.1|2782
1609277700000|2020-12-29 21:35:00|4832.7|4829.9|4822.7|4819.9|4833.1|4830.3|4822.7|4819.9|226
1609278000000|2020-12-29 21:40:00|4823.2|4820.4|4818.9|4816.1|4823.7|4820.9|4818.4|4815.6|833
1609278300000|2020-12-29 21:45:00|4819.2|4816.4|4814.9|4812.1|4821.7|4818.9|4812.7|4809.9|438
1609278600000|2020-12-29 21:50:00|4814.6|4811.8|4812.7|4809.9|4815.9|4813.1|4811.9|4809.1|178
1609278900000|2020-12-29 21:55:00|4812.9|4810.1|4815.4|4812.6|4818.7|4813.2|4810.7|4807.9|800
1609282800000|2020-12-29 23:00:00|4818.4|4815.6|4822.9|4820.1|4824.6|4821.8|4817.6|4814.8|421
1609283100000|2020-12-29 23:05:00|4822.6|4819.8|4821.8|4819|4823.6|4820.8|4819.8|4817|131
1609283400000|2020-12-29 23:10:00|4821.6|4818.8|4817.6|4814.8|4821.6|4818.8|4816.8|4814|159
1609283700000|2020-12-29 23:15:00|4818.1|4815.3|4818.8|4816|4818.8|4816|4817.6|4814.8|70
1609284000000|2020-12-29 23:20:00|4818.6|4815.8|4815|4812.2|4818.8|4816|4812|4809.2|245
1609284300000|2020-12-29 23:25:00|4814.6|4811.8|4816|4813.2|4816.8|4814|4813|4810.2|106
1609284600000|2020-12-29 23:30:00|4815.6|4812.8|4817.8|4815|4818|4815.2|4815|4812.2|50
1609284900000|2020-12-29 23:35:00|4817.6|4814.8|4820|4817.2|4820|4817.2|4816.8|4814|61
1609285200000|2020-12-29 23:40:00|4819.8|4817|4817|4814.2|4820|4817.2|4817|4814.2|50
1609285500000|2020-12-29 23:45:00|4818|4815.2|4818.8|4816|4819|4816.2|4817.2|4814.4|65
1609285800000|2020-12-29 23:50:00|4819|4816.2|4818|4815.2|4820|4817.2|4817|4814.2|81
1609286100000|2020-12-29 23:55:00|4818.3|4815.5|4816.3|4813.5|4819|4816.2|4816.3|4813.5|38
1609286400000|2020-12-30 00:00:00|4816.2|4813.4|4811|4808.2|4816.8|4814|4810|4807.2|230
1609286700000|2020-12-30 00:05:00|4810.8|4808|4815|4812.2|4815|4812.2|4809|4806.2|137
1609287000000|2020-12-30 00:10:00|4814.2|4811.4|4814|4811.2|4815.8|4813|4813.3|4810.5|103
1609287300000|2020-12-30 00:15:00|4813.8|4811|4817|4814.2|4817|4814.2|4813.8|4811|90
1609287600000|2020-12-30 00:20:00|4816.8|4814|4817.8|4815|4818.8|4816|4816.8|4814|56
1609287900000|2020-12-30 00:25:00|4818|4815.2|4818|4815.2|4818.8|4816|4817.8|4815|52
1609288200000|2020-12-30 00:30:00|4818.3|4815.5|4819.8|4817|4819.8|4817|4818.3|4815.5|78
1609288500000|2020-12-30 00:35:00|4819.5|4816.7|4819.8|4817|4819.8|4817|4818|4815.2|79
1609288800000|2020-12-30 00:40:00|4820|4817.2|4819.8|4817|4821|4818.2|4819.8|4817|83
1609289100000|2020-12-30 00:45:00|4820.1|4817.3|4822.8|4820|4826.8|4824|4819.8|4817|337
1609289400000|2020-12-30 00:50:00|4822.5|4819.7|4825.8|4823|4826|4823.2|4821|4818.2|107
1609289700000|2020-12-30 00:55:00|4826|4823.2|4823.3|4820.5|4828|4825.2|4822.2|4819.4|199
1609290000000|2020-12-30 01:00:00|4823|4820.2|4828.6|4825.8|4833.8|4831|4822.8|4820|1439
1609290300000|2020-12-30 01:05:00|4828.8|4826|4831.6|4828.8|4832.6|4829.8|4825.8|4823|438
1609290600000|2020-12-30 01:10:00|4832|4829.2|4831|4828.2|4833.8|4831|4828|4825.2|1618
1609290900000|2020-12-30 01:15:00|4830.8|4828|4831.6|4828.8|4835.8|4833|4830.8|4828|333
1609291200000|2020-12-30 01:20:00|4831.8|4829|4833.6|4830.8|4835.6|4832.8|4829.6|4826.8|421
1609291500000|2020-12-30 01:25:00|4833.4|4830.6|4830.6|4827.8|4833.4|4830.6|4826.6|4823.8|353
1609291800000|2020-12-30 01:30:00|4829.6|4826.8|4834.6|4831.8|4835.4|4832.6|4828.6|4825.8|329
1609292100000|2020-12-30 01:35:00|4835.6|4832.8|4835.6|4832.8|4837.8|4835|4832.1|4829.3|452
1609292400000|2020-12-30 01:40:00|4836.2|4833.4|4831.4|4828.6|4837.4|4834.6|4830.6|4827.8|299
1609292700000|2020-12-30 01:45:00|4831.6|4828.8|4830.6|4827.8|4832.1|4829.3|4829.4|4826.6|107
1609293000000|2020-12-30 01:50:00|4830.8|4828|4832.4|4829.6|4834.4|4831.6|4830.6|4827.8|138
1609293300000|2020-12-30 01:55:00|4832.1|4829.3|4833.4|4830.6|4833.6|4830.8|4829.6|4826.8|191
1609293600000|2020-12-30 02:00:00|4832.6|4829.8|4835.4|4832.6|4836.4|4833.6|4832.4|4829.6|590
1609293900000|2020-12-30 02:05:00|4835.6|4832.8|4836.4|4833.6|4837.4|4834.6|4834.4|4831.6|197
1609294200000|2020-12-30 02:10:00|4835.8|4833|4836.6|4833.8|4838.6|4835.8|4835.4|4832.6|361
1609294500000|2020-12-30 02:15:00|4836.4|4833.6|4837.4|4834.6|4838.4|4835.6|4834.4|4831.6|252
1609294800000|2020-12-30 02:20:00|4838.4|4835.6|4834.4|4831.6|4839.8|4837|4833.4|4830.6|282
1609295100000|2020-12-30 02:25:00|4834.1|4831.3|4836.6|4833.8|4836.8|4834|4833.6|4830.8|207
1609295400000|2020-12-30 02:30:00|4836.8|4834|4836.6|4833.8|4837.8|4835|4833.6|4830.8|252
1609295700000|2020-12-30 02:35:00|4836.8|4834|4831.6|4828.8|4836.8|4834|4831.6|4828.8|304
1609296000000|2020-12-30 02:40:00|4831.8|4829|4833.6|4830.8|4834.1|4831.3|4831.4|4828.6|141
1609296300000|2020-12-30 02:45:00|4833.8|4831|4833.6|4830.8|4836.8|4834|4833.4|4830.6|332
1609296600000|2020-12-30 02:50:00|4833.4|4830.6|4834.6|4831.8|4836.6|4833.8|4833.4|4830.6|129
1609296900000|2020-12-30 02:55:00|4834.8|4832|4834.6|4831.8|4835.8|4833|4832.6|4829.8|145
1609297200000|2020-12-30 03:00:00|4834.8|4832|4835.8|4833|4836.8|4834|4832.6|4829.8|205
1609297500000|2020-12-30 03:05:00|4836.1|4833.3|4835.8|4833|4836.8|4834|4833.8|4831|151
1609297800000|2020-12-30 03:10:00|4836.5|4833.7|4832.8|4830|4836.6|4833.8|4832.5|4829.7|137
1609298100000|2020-12-30 03:15:00|4833.1|4830.3|4834.8|4832|4834.8|4832|4832.6|4829.8|78
1609298400000|2020-12-30 03:20:00|4835.5|4832.7|4834.6|4831.8|4835.8|4833|4834.5|4831.7|139
1609298700000|2020-12-30 03:25:00|4834.5|4831.7|4831.6|4828.8|4834.6|4831.8|4830.5|4827.7|223
1609299000000|2020-12-30 03:30:00|4831.5|4828.7|4831.5|4828.7|4832.6|4829.8|4829.8|4827|65
1609299300000|2020-12-30 03:35:00|4830.8|4828|4830.7|4827.9|4832.5|4829.7|4830.5|4827.7|88
1609299600000|2020-12-30 03:40:00|4831|4828.2|4832.5|4829.7|4832.7|4829.9|4830.5|4827.7|79
1609299900000|2020-12-30 03:45:00|4831.8|4829|4829.7|4826.9|4831.8|4829|4829.5|4826.7|108
1609300200000|2020-12-30 03:50:00|4829.5|4826.7|4830.5|4827.7|4830.7|4827.9|4829.5|4826.7|38
1609300500000|2020-12-30 03:55:00|4830.7|4827.9|4831.7|4828.9|4832|4829.2|4830.7|4827.9|47
1609300800000|2020-12-30 04:00:00|4832.3|4829.5|4834.5|4831.7|4834.5|4831.7|4832.3|4829.5|90
1609301100000|2020-12-30 04:05:00|4834.2|4831.4|4832.7|4829.9|4834.5|4831.7|4832.5|4829.7|65
1609301400000|2020-12-30 04:10:00|4832.9|4830.1|4833.5|4830.7|4833.5|4830.7|4831.9|4829.1|77
1609301700000|2020-12-30 04:15:00|4833.9|4831.1|4830.5|4827.7|4835.9|4833.1|4830.5|4827.7|255
1609302000000|2020-12-30 04:20:00|4830.7|4827.9|4829.5|4826.7|4832.5|4829.7|4828.5|4825.7|182
1609302300000|2020-12-30 04:25:00|4828.9|4826.1|4829.7|4826.9|4829.9|4827.1|4828.7|4825.9|85
1609302600000|2020-12-30 04:30:00|4829.9|4827.1|4829.5|4826.7|4830.5|4827.7|4828.7|4825.9|69
1609302900000|2020-12-30 04:35:00|4828.9|4826.1|4826.5|4823.7|4828.9|4826.1|4824.5|4821.7|278
1609303200000|2020-12-30 04:40:00|4826.7|4823.9|4826.5|4823.7|4827.7|4824.9|4825.9|4823.1|122
1609303500000|2020-12-30 04:45:00|4826.2|4823.4|4827.7|4824.9|4828.9|4826.1|4825.9|4823.1|88
1609303800000|2020-12-30 04:50:00|4827.5|4824.7|4828.7|4825.9|4829.7|4826.9|4826.7|4823.9|72
1609304100000|2020-12-30 04:55:00|4828.5|4825.7|4829.5|4826.7|4830.5|4827.7|4827.5|4824.7|110
1609304400000|2020-12-30 05:00:00|4829.3|4826.5|4830.5|4827.7|4830.5|4827.7|4828.5|4825.7|89
1609304700000|2020-12-30 05:05:00|4830.9|4828.1|4831.5|4828.7|4831.5|4828.7|4830.5|4827.7|106
1609305000000|2020-12-30 05:10:00|4831.7|4828.9|4833.5|4830.7|4834.5|4831.7|4831.5|4828.7|127
1609305300000|2020-12-30 05:15:00|4832.7|4829.9|4832.5|4829.7|4832.7|4829.9|4831.9|4829.1|36
1609305600000|2020-12-30 05:20:00|4832.2|4829.4|4829.5|4826.7|4832.2|4829.4|4829.5|4826.7|47
1609305900000|2020-12-30 05:25:00|4829.3|4826.5|4827.7|4824.9|4829.5|4826.7|4827.5|4824.7|128
1609306200000|2020-12-30 05:30:00|4827.9|4825.1|4831.5|4828.7|4834.5|4831.7|4827.9|4825.1|255
1609306500000|2020-12-30 05:35:00|4831.7|4828.9|4825.7|4822.9|4831.9|4829.1|4824.7|4821.9|242
1609306800000|2020-12-30 05:40:00|4825.5|4822.7|4824.7|4821.9|4826.9|4824.1|4823.7|4820.9|174
1609307100000|2020-12-30 05:45:00|4824.5|4821.7|4828.5|4825.7|4828.7|4825.9|4824.5|4821.7|105
1609307400000|2020-12-30 05:50:00|4827.7|4824.9|4827.5|4824.7|4829.5|4826.7|4825.7|4822.9|200
1609307700000|2020-12-30 05:55:00|4827.7|4824.9|4823.7|4820.9|4828.7|4825.9|4823.5|4820.7|133
1609308000000|2020-12-30 06:00:00|4823.4|4820.6|4818.7|4815.9|4823.9|4821.1|4817.9|4815.1|482
1609308300000|2020-12-30 06:05:00|4818.9|4816.1|4819.7|4816.9|4820.7|4817.9|4818.7|4815.9|232
1609308600000|2020-12-30 06:10:00|4818.9|4816.1|4817.9|4815.1|4819.5|4816.7|4815.5|4812.7|382
1609308900000|2020-12-30 06:15:00|4818.7|4815.9|4818.9|4816.1|4820.9|4818.1|4817.9|4815.1|247
1609309200000|2020-12-30 06:20:00|4818.7|4815.9|4821.9|4819.1|4821.9|4819.1|4817.9|4815.1|217
1609309500000|2020-12-30 06:25:00|4822.2|4819.4|4820.9|4818.1|4824.9|4822.1|4817.9|4815.1|470
1609309800000|2020-12-30 06:30:00|4821.2|4818.4|4822.7|4819.9|4823.7|4820.9|4820.9|4818.1|282
1609310100000|2020-12-30 06:35:00|4822.5|4819.7|4826.7|4823.9|4826.9|4824.1|4820.9|4818.1|170
1609310400000|2020-12-30 06:40:00|4826.5|4823.7|4826.9|4824.1|4827.9|4825.1|4824.5|4821.7|246
1609310700000|2020-12-30 06:45:00|4827.2|4824.4|4826.7|4823.9|4829.7|4826.9|4825.7|4822.9|283
1609311000000|2020-12-30 06:50:00|4826.5|4823.7|4827.7|4824.9|4828.7|4825.9|4825.7|4822.9|113
1609311300000|2020-12-30 06:55:00|4827.9|4825.1|4826.7|4823.9|4828.9|4826.1|4826.5|4823.7|216
1609311600000|2020-12-30 07:00:00|4826.5|4823.7|4833.7|4830.9|4834.5|4831.7|4821.9|4819.1|573
1609311900000|2020-12-30 07:05:00|4833.5|4830.7|4840.7|4837.9|4843.5|4840.7|4833.4|4830.6|1114
1609312200000|2020-12-30 07:10:00|4841.5|4838.7|4844.7|4841.9|4845.5|4842.7|4840.7|4837.9|830
1609312500000|2020-12-30 07:15:00|4845.3|4842.5|4849.5|4846.7|4849.9|4847.1|4844.5|4841.7|768
1609312800000|2020-12-30 07:20:00|4849.7|4846.9|4843.9|4841.1|4849.9|4847.1|4842.9|4840.1|823
1609313100000|2020-12-30 07:25:00|4843.7|4840.9|4844.9|4842.1|4846.7|4843.9|4843.2|4840.4|398
1609313400000|2020-12-30 07:30:00|4844.7|4841.9|4843.5|4840.7|4848.7|4845.9|4843.5|4840.7|470
1609313700000|2020-12-30 07:35:00|4843.8|4841|4842.9|4840.1|4844.5|4841.7|4842.5|4839.7|236
1609314000000|2020-12-30 07:40:00|4842.7|4839.9|4840.7|4837.9|4844.5|4841.7|4838.5|4835.7|402
1609314300000|2020-12-30 07:45:00|4841.5|4838.7|4840.7|4837.9|4842.5|4839.7|4838.5|4835.7|333
1609314600000|2020-12-30 07:50:00|4840.5|4837.7|4835.7|4832.9|4840.7|4837.9|4835.5|4832.7|206
1609314900000|2020-12-30 07:55:00|4835.5|4832.7|4836.9|4834.1|4837.7|4834.9|4833.7|4830.9|393
1609315200000|2020-12-30 08:00:00|4836.3|4833.5|4843.9|4841.1|4844.5|4841.7|4834.9|4832.1|828
1609315500000|2020-12-30 08:05:00|4844.5|4841.7|4836.7|4833.9|4845.7|4842.9|4835.7|4832.9|467
1609315800000|2020-12-30 08:10:00|4836.4|4833.6|4835.7|4832.9|4841.9|4839.1|4834.9|4832.1|414
1609316100000|2020-12-30 08:15:00|4835.5|4832.7|4838.7|4835.9|4838.9|4836.1|4832.7|4829.9|419
1609316400000|2020-12-30 08:20:00|4838.9|4836.1|4836.9|4834.1|4838.9|4836.1|4831.2|4828.4|580
1609316700000|2020-12-30 08:25:00|4837.2|4834.4|4836.7|4833.9|4840.9|4838.1|4829.7|4826.9|1138
1609317000000|2020-12-30 08:30:00|4837.5|4834.7|4841.9|4839.1|4843.9|4841.1|4833.9|4831.1|1057
1609317300000|2020-12-30 08:35:00|4841.7|4838.9|4839.9|4837.1|4841.9|4839.1|4836.7|4833.9|329
1609317600000|2020-12-30 08:40:00|4838.9|4836.1|4843.9|4841.1|4844.9|4842.1|4837.9|4835.1|592
1609317900000|2020-12-30 08:45:00|4843.7|4840.9|4844.7|4841.9|4845.9|4843.1|4843.7|4840.9|429
1609318200000|2020-12-30 08:50:00|4844.9|4842.1|4843.7|4840.9|4845.7|4842.9|4840.7|4837.9|365
1609318500000|2020-12-30 08:55:00|4842.9|4840.1|4840.9|4838.1|4846.7|4843.9|4840.9|4838.1|686
1609318800000|2020-12-30 09:00:00|4841.9|4839.1|4833.7|4830.9|4842.9|4840.1|4832.9|4830.1|882
1609319100000|2020-12-30 09:05:00|4832.9|4830.1|4840.9|4838.1|4841.9|4839.1|4829.7|4826.9|797
1609319400000|2020-12-30 09:10:00|4841.1|4838.3|4841.7|4838.9|4844.9|4842.1|4840.9|4838.1|490
1609319700000|2020-12-30 09:15:00|4841.9|4839.1|4841.9|4839.1|4844.6|4841.8|4840.9|4838.1|279
1609320000000|2020-12-30 09:20:00|4842.6|4839.8|4837.7|4834.9|4844.9|4842.1|4835.9|4833.1|389
1609320300000|2020-12-30 09:25:00|4837.1|4834.3|4836.9|4834.1|4839.9|4837.1|4835.9|4833.1|288
1609320600000|2020-12-30 09:30:00|4836.7|4833.9|4836.7|4833.9|4838.9|4836.1|4835.7|4832.9|474
1609320900000|2020-12-30 09:35:00|4836.6|4833.8|4839.7|4836.9|4839.9|4837.1|4835.1|4832.3|645
1609321200000|2020-12-30 09:40:00|4839.9|4837.1|4838.8|4836|4840.7|4837.9|4837.6|4834.8|300
1609321500000|2020-12-30 09:45:00|4838.9|4836.1|4841.9|4839.1|4842.1|4839.3|4836.9|4834.1|368
1609321800000|2020-12-30 09:50:00|4841.8|4839|4842.9|4840.1|4848.9|4846.1|4840.1|4837.3|820
1609322100000|2020-12-30 09:55:00|4843.8|4841|4848.8|4846|4850.8|4848|4843.4|4840.6|620
1609322400000|2020-12-30 10:00:00|4848.6|4845.8|4843|4840.2|4849.8|4847|4841.6|4838.8|630
1609322700000|2020-12-30 10:05:00|4843.3|4840.5|4845|4842.2|4846|4843.2|4842|4839.2|601
1609323000000|2020-12-30 10:10:00|4845.6|4842.8|4839.8|4837|4846.8|4844|4839.8|4837|823
1609323300000|2020-12-30 10:15:00|4839|4836.2|4844.8|4842|4847.6|4844.8|4838|4835.2|534
1609323600000|2020-12-30 10:20:00|4845|4842.2|4847.6|4844.8|4847.6|4844.8|4843.6|4840.8|356
1609323900000|2020-12-30 10:25:00|4847|4844.2|4838|4835.2|4847.8|4845|4837|4834.2|817
1609324200000|2020-12-30 10:30:00|4837.8|4835|4839.5|4836.7|4840|4837.2|4837|4834.2|289
1609324500000|2020-12-30 10:35:00|4839.8|4837|4839|4836.2|4840.2|4837.4|4838.2|4835.4|161
1609324800000|2020-12-30 10:40:00|4839.8|4837|4839.5|4836.7|4842|4839.2|4837|4834.2|468
1609325100000|2020-12-30 10:45:00|4839.8|4837|4842|4839.2|4842|4839.2|4838.6|4835.8|183
1609325400000|2020-12-30 10:50:00|4841.8|4839|4843.8|4841|4844|4841.2|4838.8|4836|201
1609325700000|2020-12-30 10:55:00|4844|4841.2|4843|4840.2|4844.6|4841.8|4841.8|4839|249
1609326000000|2020-12-30 11:00:00|4842.8|4840|4845.8|4843|4849.8|4847|4842|4839.2|544
1609326300000|2020-12-30 11:05:00|4846|4843.2|4846.6|4843.8|4848.6|4845.8|4844.8|4842|350
1609326600000|2020-12-30 11:10:00|4846.8|4844|4850.8|4848|4853|4850.2|4846.8|4844|516
1609326900000|2020-12-30 11:15:00|4850.6|4847.8|4851.6|4848.8|4854.6|4851.8|4850.6|4847.8|446
1609327200000|2020-12-30 11:20:00|4851.1|4848.3|4847|4844.2|4851.8|4849|4846.6|4843.8|387
1609327500000|2020-12-30 11:25:00|4846.8|4844|4842.6|4839.8|4851.6|4848.8|4842.6|4839.8|531
1609327800000|2020-12-30 11:30:00|4842.8|4840|4850.8|4848|4850.8|4848|4842.6|4839.8|462
1609328100000|2020-12-30 11:35:00|4850.6|4847.8|4846.8|4844|4851.8|4849|4846.8|4844|188
1609328400000|2020-12-30 11:40:00|4847|4844.2|4847|4844.2|4848.8|4846|4845.6|4842.8|206
1609328700000|2020-12-30 11:45:00|4847.3|4844.5|4849|4846.2|4854|4851.2|4846.8|4844|588
1609329000000|2020-12-30 11:50:00|4849.3|4846.5|4850.3|4847.5|4854.6|4851.8|4848.8|4846|422
1609329300000|2020-12-30 11:55:00|4850.6|4847.8|4852.6|4849.8|4852.6|4849.8|4847.8|4845|260
1609329600000|2020-12-30 12:00:00|4851.8|4849|4849.6|4846.8|4852.6|4849.8|4848.8|4846|278
1609329900000|2020-12-30 12:05:00|4849.4|4846.6|4852.6|4849.8|4855|4852.2|4848.8|4846|420
1609330200000|2020-12-30 12:10:00|4852.8|4850|4849.6|4846.8|4853.6|4850.8|4848.8|4846|238
1609330500000|2020-12-30 12:15:00|4850.2|4847.4|4847.8|4845|4851.8|4849|4847.6|4844.8|181
1609330800000|2020-12-30 12:20:00|4847.6|4844.8|4850.6|4847.8|4850.8|4848|4847.6|4844.8|228
1609331100000|2020-12-30 12:25:00|4850.8|4848|4845.8|4843|4852.6|4849.8|4845|4842.2|810
1609331400000|2020-12-30 12:30:00|4846|4843.2|4844.8|4842|4850.6|4847.8|4844.6|4841.8|536
1609331700000|2020-12-30 12:35:00|4844.6|4841.8|4841.6|4838.8|4846.8|4844|4841.1|4838.3|419
1609332000000|2020-12-30 12:40:00|4841.3|4838.5|4844.6|4841.8|4844.6|4841.8|4840.3|4837.5|275
1609332300000|2020-12-30 12:45:00|4844|4841.2|4847.6|4844.8|4849|4846.2|4842.6|4839.8|341
1609332600000|2020-12-30 12:50:00|4847.8|4845|4847.8|4845|4851.6|4848.8|4847.6|4844.8|522
1609332900000|2020-12-30 12:55:00|4848|4845.2|4846.6|4843.8|4849.8|4847|4845.6|4842.8|211
1609333200000|2020-12-30 13:00:00|4847|4844.2|4848.8|4846|4850.4|4847.6|4845.6|4842.8|782
1609333500000|2020-12-30 13:05:00|4849.6|4846.8|4844|4841.2|4849.6|4846.8|4843|4840.2|624
1609333800000|2020-12-30 13:10:00|4843.8|4841|4842.8|4840|4844.6|4841.8|4841.6|4838.8|467
1609334100000|2020-12-30 13:15:00|4843|4840.2|4839.8|4837|4845.6|4842.8|4839.6|4836.8|663
1609334400000|2020-12-30 13:20:00|4839.6|4836.8|4838.8|4836|4841.6|4838.8|4837.6|4834.8|836
1609334700000|2020-12-30 13:25:00|4838.6|4835.8|4829.8|4827|4839|4836.2|4828|4825.2|1316
1609335000000|2020-12-30 13:30:00|4829.6|4826.8|4821|4818.2|4831.6|4828.8|4817|4814.2|1762
1609335300000|2020-12-30 13:35:00|4821.6|4818.8|4826.8|4824|4827.3|4824.5|4819.6|4816.8|811
1609335600000|2020-12-30 13:40:00|4826.6|4823.8|4825.8|4823|4826.8|4824|4823.6|4820.8|547
1609335900000|2020-12-30 13:45:00|4825|4822.2|4825.6|4822.8|4826|4823.2|4822|4819.2|540
1609336200000|2020-12-30 13:50:00|4825.8|4823|4824.6|4821.8|4827.8|4825|4821.8|4819|762
1609336500000|2020-12-30 13:55:00|4824|4821.2|4820.8|4818|4824.8|4822|4817.8|4815|1065
1609336800000|2020-12-30 14:00:00|4820.2|4817.4|4799.6|4796.8|4824.8|4822|4789|4786.2|5487
1609337100000|2020-12-30 14:05:00|4799.8|4797|4785.4|4782.6|4801|4798.2|4783.4|4780.6|3601
1609337400000|2020-12-30 14:10:00|4785.5|4782.7|4787.2|4784.4|4792|4789.2|4781.7|4778.9|2969
1609337700000|2020-12-30 14:15:00|4787.4|4784.6|4781.4|4778.6|4791|4788.2|4779.4|4776.6|2418
1609338000000|2020-12-30 14:20:00|4780.4|4777.6|4782|4779.2|4786.2|4783.4|4778.4|4775.6|1943
1609338300000|2020-12-30 14:25:00|4782.2|4779.4|4772.8|4770|4784.9|4782.1|4771.8|4769|3451
1609338600000|2020-12-30 14:30:00|4772.6|4769.8|4787.2|4784.4|4793|4790.2|4768.6|4765.8|4255
1609338900000|2020-12-30 14:35:00|4786.6|4783.8|4791.4|4788.6|4794.2|4791.4|4785.2|4782.4|1531
1609339200000|2020-12-30 14:40:00|4792|4789.2|4800|4797.2|4801.2|4798.4|4791.4|4788.6|2064
1609339500000|2020-12-30 14:45:00|4799.4|4796.6|4812.2|4809.4|4812.2|4809.4|4799|4796.2|1704
1609339800000|2020-12-30 14:50:00|4812|4809.2|4821|4818.2|4823.2|4820.4|4808.4|4805.6|2449
1609340100000|2020-12-30 14:55:00|4820.2|4817.4|4834|4831.2|4834|4831.2|4820.2|4817.4|2952
1609340400000|2020-12-30 15:00:00|4833.4|4830.6|4835|4832.2|4836.2|4833.4|4831|4828.2|1989
1609340700000|2020-12-30 15:05:00|4834|4831.2|4836|4833.2|4840|4837.2|4832.4|4829.6|1433
1609341000000|2020-12-30 15:10:00|4835.7|4832.9|4833.8|4831|4838|4835.2|4832.2|4829.4|1755
1609341300000|2020-12-30 15:15:00|4833|4830.2|4835|4832.2|4838.6|4835.8|4831.2|4828.4|1365
1609341600000|2020-12-30 15:20:00|4834.8|4832|4838.6|4835.8|4839.8|4837|4832|4829.2|1278
1609341900000|2020-12-30 15:25:00|4838|4835.2|4832.8|4830|4838.6|4835.8|4831|4828.2|1673
1609342200000|2020-12-30 15:30:00|4832.3|4829.5|4838|4835.2|4844.8|4842|4822.6|4819.8|5536
1609342500000|2020-12-30 15:35:00|4838.4|4835.6|4839|4836.2|4844|4841.2|4835|4832.2|2847
1609342800000|2020-12-30 15:40:00|4838.8|4836|4847.8|4845|4849.8|4847|4837.8|4835|3047
1609343100000|2020-12-30 15:45:00|4847.2|4844.4|4862.7|4859.9|4871.8|4869|4845.8|4843|5558
1609343400000|2020-12-30 15:50:00|4861.9|4859.1|4848.9|4846.1|4865.7|4862.9|4844.7|4841.9|3309
1609343700000|2020-12-30 15:55:00|4848.7|4845.9|4837.9|4835.1|4849.7|4846.9|4836.7|4831.7|2689
1609344000000|2020-12-30 16:00:00|4837.7|4834.9|4827.1|4824.3|4843.2|4840.4|4819.1|4816.3|4100
1609344300000|2020-12-30 16:05:00|4827.9|4825.1|4821.9|4819.1|4829.1|4826.3|4819.9|4817.1|2489
1609344600000|2020-12-30 16:10:00|4821.7|4818.9|4803.1|4800.3|4821.9|4819.1|4800.7|4797.9|4013
1609344900000|2020-12-30 16:15:00|4802.9|4800.1|4806.1|4803.3|4807.9|4805.1|4799.9|4797.1|2500
1609345200000|2020-12-30 16:20:00|4805.9|4803.1|4810.1|4807.3|4813.1|4810.3|4799.1|4796.3|2397
1609345500000|2020-12-30 16:25:00|4809.9|4807.1|4807.1|4804.3|4820.9|4818.1|4803.7|4800.9|3901
1609345800000|2020-12-30 16:30:00|4807.7|4804.9|4799.9|4797.1|4807.7|4804.9|4796.1|4793.3|2629
1609346100000|2020-12-30 16:35:00|4800.1|4797.3|4796.1|4793.3|4807.3|4804.5|4795.1|4792.3|1542
1609346400000|2020-12-30 16:40:00|4796.7|4793.9|4805.1|4802.3|4805.1|4802.3|4796.1|4793.3|1186
1609346700000|2020-12-30 16:45:00|4804.9|4802.1|4794.9|4792.1|4807.7|4804.9|4792.1|4789.3|1342
1609347000000|2020-12-30 16:50:00|4795.1|4792.3|4800.1|4797.3|4803.7|4800.9|4795.1|4792.3|1181
1609347300000|2020-12-30 16:55:00|4799.9|4797.1|4802.1|4799.3|4802.1|4799.3|4796.1|4793.3|1121
1609347600000|2020-12-30 17:00:00|4802.4|4799.6|4800.1|4797.3|4803.1|4800.3|4798.1|4795.3|1581
1609347900000|2020-12-30 17:05:00|4799.9|4797.1|4794.9|4792.1|4800.1|4797.3|4794.1|4791.3|1211
1609348200000|2020-12-30 17:10:00|4794.1|4791.3|4797.1|4794.3|4799.7|4796.9|4793.1|4790.3|1663
1609348500000|2020-12-30 17:15:00|4796.9|4794.1|4803.1|4800.3|4803.7|4800.9|4795.9|4793.1|1338
1609348800000|2020-12-30 17:20:00|4803.7|4800.9|4799.7|4796.9|4805.1|4802.3|4799.7|4796.9|1300
1609349100000|2020-12-30 17:25:00|4799.1|4796.3|4802.7|4799.9|4804.7|4801.9|4795.7|4792.9|1256
1609349400000|2020-12-30 17:30:00|4802.1|4799.3|4800.1|4797.3|4804.5|4801.7|4799.1|4796.3|993
1609349700000|2020-12-30 17:35:00|4800.7|4797.9|4802.1|4799.3|4806.7|4803.9|4800.1|4797.3|695
1609350000000|2020-12-30 17:40:00|4802.9|4800.1|4798.1|4795.3|4803.1|4800.3|4795.9|4793.1|648
1609350300000|2020-12-30 17:45:00|4797.7|4794.9|4780.9|4778.1|4797.7|4794.9|4780.1|4777.3|2436
1609350600000|2020-12-30 17:50:00|4780.7|4777.9|4792.7|4789.9|4793.5|4790.7|4780.7|4777.9|2416
1609350900000|2020-12-30 17:55:00|4792.5|4789.7|4797.5|4794.7|4799.7|4796.9|4790.3|4787.5|1023
1609351200000|2020-12-30 18:00:00|4797.7|4794.9|4804.5|4801.7|4806.7|4803.9|4796.7|4793.9|1388
1609351500000|2020-12-30 18:05:00|4804.3|4801.5|4801.7|4798.9|4804.7|4801.9|4800.3|4797.5|1767
1609351800000|2020-12-30 18:10:00|4802.3|4799.5|4809.7|4806.9|4810.3|4807.5|4802.3|4799.5|1149
1609352100000|2020-12-30 18:15:00|4809.5|4806.7|4810.5|4807.7|4812.3|4809.5|4808.3|4805.5|891
1609352400000|2020-12-30 18:20:00|4810.7|4807.9|4814.3|4811.5|4815.3|4812.5|4809.7|4806.9|911
1609352700000|2020-12-30 18:25:00|4814|4811.2|4811.5|4808.7|4816.7|4813.9|4810.7|4807.9|871
1609353000000|2020-12-30 18:30:00|4810.7|4807.9|4813.5|4810.7|4813.7|4810.9|4810.5|4807.7|402
1609353300000|2020-12-30 18:35:00|4813.7|4810.9|4816.3|4813.5|4816.3|4813.5|4811.7|4808.9|1402
1609353600000|2020-12-30 18:40:00|4816.9|4814.1|4824.3|4821.5|4824.3|4821.5|4816.9|4814.1|2027
1609353900000|2020-12-30 18:45:00|4824.6|4821.8|4832.1|4829.3|4835.3|4832.5|4824.1|4821.3|1894
1609354200000|2020-12-30 18:50:00|4832.3|4829.5|4829.1|4826.3|4835.3|4832.5|4829.1|4826.3|1175
1609354500000|2020-12-30 18:55:00|4828.9|4826.1|4826.3|4823.5|4833.4|4830.6|4826.1|4823.3|1601
1609354800000|2020-12-30 19:00:00|4826.1|4823.3|4835.1|4832.3|4835.3|4832.5|4825.3|4822.5|1538
1609355100000|2020-12-30 19:05:00|4835.9|4833.1|4839.9|4837.1|4842.3|4839.5|4833.6|4830.8|1939
1609355400000|2020-12-30 19:10:00|4839.3|4836.5|4838.9|4836.1|4841.9|4839.1|4837.7|4834.9|949
1609355700000|2020-12-30 19:15:00|4839.1|4836.3|4835.1|4832.3|4840.9|4838.1|4834.9|4832.1|1801
1609356000000|2020-12-30 19:20:00|4835.9|4833.1|4843.9|4841.1|4844.9|4842.1|4835.9|4833.1|2079
1609356300000|2020-12-30 19:25:00|4843.3|4840.5|4844.3|4841.5|4853.5|4850.7|4838.3|4835.5|9494
1609356600000|2020-12-30 19:30:00|4843.9|4841.1|4835.1|4832.3|4844.3|4841.5|4831.9|4829.1|1616
1609356900000|2020-12-30 19:35:00|4834.9|4832.1|4839.1|4836.3|4840.1|4837.3|4834.9|4832.1|579
1609357200000|2020-12-30 19:40:00|4838.9|4836.1|4840.1|4837.3|4841.9|4839.1|4837.9|4835.1|423
1609357500000|2020-12-30 19:45:00|4839.9|4837.1|4833.9|4831.1|4840.1|4837.3|4833.3|4830.5|654
1609357800000|2020-12-30 19:50:00|4834.1|4831.3|4835.1|4832.3|4837.9|4835.1|4833.1|4830.3|701
1609358100000|2020-12-30 19:55:00|4834.9|4832.1|4834.3|4831.5|4836.9|4834.1|4832.9|4830.1|429
1609358400000|2020-12-30 20:00:00|4834.1|4831.3|4834.3|4831.5|4835.9|4833.1|4833.3|4830.5|313
1609358700000|2020-12-30 20:05:00|4833.3|4830.5|4840.1|4837.3|4841.1|4838.3|4833.3|4830.5|279
1609359000000|2020-12-30 20:10:00|4840.3|4837.5|4836.3|4833.5|4840.3|4837.5|4834.6|4831.8|181
1609359300000|2020-12-30 20:15:00|4836.1|4833.3|4835.3|4832.5|4837.3|4834.5|4835.3|4832.5|97
1609359600000|2020-12-30 20:20:00|4835.6|4832.8|4836.3|4833.5|4839.3|4836.5|4835.3|4832.5|135
1609359900000|2020-12-30 20:25:00|4837.3|4834.5|4839.3|4836.5|4840.1|4837.3|4837.1|4834.3|165
1609360200000|2020-12-30 20:30:00|4840.1|4837.3|4839.3|4836.5|4841.1|4838.3|4838.3|4835.5|142
1609360500000|2020-12-30 20:35:00|4839.1|4836.3|4836.3|4833.5|4839.9|4837.1|4835.3|4832.5|249
1609360800000|2020-12-30 20:40:00|4836.1|4833.3|4835.3|4832.5|4836.3|4833.5|4834.3|4831.5|321
1609361100000|2020-12-30 20:45:00|4835.1|4832.3|4832.3|4829.5|4835.9|4833.1|4831.9|4829.1|191
1609361400000|2020-12-30 20:50:00|4832.9|4830.1|4834.1|4831.3|4834.9|4832.1|4831.3|4828.5|312
1609361700000|2020-12-30 20:55:00|4833.9|4831.1|4831.1|4828.3|4834.9|4832.1|4829.9|4827.1|446
1609362000000|2020-12-30 21:00:00|4831.3|4828.5|4834.3|4831.5|4834.3|4831.5|4828.9|4826.1|318
1609362300000|2020-12-30 21:05:00|4834.6|4831.8|4834.3|4831.5|4836.3|4833.5|4834.3|4831.5|156
1609362600000|2020-12-30 21:10:00|4834.1|4831.3|4833.9|4831.1|4835.3|4832.5|4833.9|4831.1|393
1609362900000|2020-12-30 21:15:00|4834.1|4831.3|4832.3|4829.5|4834.1|4831.3|4831.1|4828.3|67
1609363200000|2020-12-30 21:20:00|4832.9|4830.1|4833.1|4830.3|4833.9|4831.1|4832.3|4829.5|48
1609363500000|2020-12-30 21:25:00|4833.9|4831.1|4833.3|4830.5|4834.9|4832.1|4832.9|4830.1|81
1609363800000|2020-12-30 21:30:00|4832.9|4830.1|4837.9|4835.1|4837.9|4835.1|4832.3|4829.5|432
1609364100000|2020-12-30 21:35:00|4837.6|4834.8|4837.9|4835.1|4837.9|4835.1|4836.9|4834.1|83
1609364400000|2020-12-30 21:40:00|4837.6|4834.8|4836.1|4833.3|4837.9|4835.1|4835.9|4833.1|109
1609364700000|2020-12-30 21:45:00|4836.6|4833.8|4839.9|4837.1|4840.1|4837.3|4836.6|4833.8|248
1609365000000|2020-12-30 21:50:00|4839.3|4836.5|4841.9|4839.1|4841.9|4839.1|4839.3|4836.5|166
1609365300000|2020-12-30 21:55:00|4841.4|4838.6|4836.9|4834.1|4841.9|4839.1|4835.9|4833.1|270
1609369200000|2020-12-30 23:00:00|4838.5|4835.7|4838.2|4835.4|4840.2|4837.4|4835.5|4832.7|229
1609369500000|2020-12-30 23:05:00|4837.6|4834.8|4838.2|4835.4|4839|4836.2|4836.4|4833.6|94
1609369800000|2020-12-30 23:10:00|4838.4|4835.6|4841.2|4838.4|4841.2|4838.4|4838.4|4835.6|83
1609370100000|2020-12-30 23:15:00|4841.5|4838.7|4841|4838.2|4841.5|4838.7|4840.2|4837.4|29
1609370400000|2020-12-30 23:20:00|4840|4837.2|4838.2|4835.4|4840.2|4837.4|4837|4834.2|55
1609370700000|2020-12-30 23:25:00|4837.8|4835|4837.2|4834.4|4838.2|4835.4|4837.2|4834.4|30
1609371000000|2020-12-30 23:30:00|4837.4|4834.6|4837|4834.2|4838|4835.2|4835.2|4832.4|55
1609371300000|2020-12-30 23:35:00|4836.2|4833.4|4836.2|4833.4|4837.4|4834.6|4835.4|4832.6|35
1609371600000|2020-12-30 23:40:00|4835.6|4832.8|4836.2|4833.4|4836.2|4833.4|4834.2|4831.4|69
1609371900000|2020-12-30 23:45:00|4836|4833.2|4837.2|4834.4|4839.2|4836.4|4835.4|4832.6|89
1609372200000|2020-12-30 23:50:00|4837.4|4834.6|4839|4836.2|4839.4|4836.6|4837.4|4834.6|23
1609372500000|2020-12-30 23:55:00|4839.2|4836.4|4843.2|4840.4|4845.2|4842.4|4839|4836.2|143
1609372800000|2020-12-31 00:00:00|4843.5|4840.7|4845|4842.2|4845.2|4842.4|4843.2|4840.4|85
1609373100000|2020-12-31 00:05:00|4845.2|4842.4|4844.4|4841.6|4845.4|4842.6|4843.2|4840.4|143
1609373400000|2020-12-31 00:10:00|4844.2|4841.4|4843.4|4840.6|4845.4|4842.6|4843.4|4840.6|66
1609373700000|2020-12-31 00:15:00|4843|4840.2|4841.4|4838.6|4843|4840.2|4841.4|4838.6|44
1609374000000|2020-12-31 00:20:00|4841.2|4838.4|4840.4|4837.6|4841.4|4838.6|4840.4|4837.6|37
1609374300000|2020-12-31 00:25:00|4840.2|4837.4|4839.4|4836.6|4840.2|4837.4|4839.4|4836.6|34
1609374600000|2020-12-31 00:30:00|4839.2|4836.4|4839.4|4836.6|4839.4|4836.6|4838.4|4835.6|55
1609374900000|2020-12-31 00:35:00|4839.2|4836.4|4839.4|4836.6|4839.4|4836.6|4839.2|4836.4|23
1609375200000|2020-12-31 00:40:00|4840|4837.2|4839.4|4836.6|4840.4|4837.6|4839.4|4836.6|46
1609375500000|2020-12-31 00:45:00|4839.2|4836.4|4838.2|4835.4|4839.4|4836.6|4837.9|4835.1|66
1609375800000|2020-12-31 00:50:00|4837.4|4834.6|4836.2|4833.4|4837.4|4834.6|4835.4|4832.6|128
1609376100000|2020-12-31 00:55:00|4836|4833.2|4836|4833.2|4836.2|4833.4|4835|4832.2|61
1609376400000|2020-12-31 01:00:00|4836.2|4833.4|4830|4827.2|4839.2|4836.4|4830|4827.2|528
1609376700000|2020-12-31 01:05:00|4831|4828.2|4831.2|4828.4|4835.2|4832.4|4830|4827.2|272
1609377000000|2020-12-31 01:10:00|4830.6|4827.8|4838.4|4835.6|4838.4|4835.6|4830.4|4827.6|270
1609377300000|2020-12-31 01:15:00|4838.2|4835.4|4842.2|4839.4|4842.2|4839.4|4838.2|4835.4|170
1609377600000|2020-12-31 01:20:00|4842.4|4839.6|4841.2|4838.4|4844.4|4841.6|4840.2|4837.4|163
1609377900000|2020-12-31 01:25:00|4840.9|4838.1|4839.2|4836.4|4842.4|4839.6|4838.2|4835.4|123
1609378200000|2020-12-31 01:30:00|4839.4|4836.6|4835.4|4832.6|4839.4|4836.6|4832.4|4829.6|279
1609378500000|2020-12-31 01:35:00|4835.2|4832.4|4832.2|4829.4|4835.2|4832.4|4832|4829.2|127
1609378800000|2020-12-31 01:40:00|4832.4|4829.6|4836.2|4833.4|4836.2|4833.4|4831.4|4828.6|152
1609379100000|2020-12-31 01:45:00|4836|4833.2|4829|4826.2|4836.2|4833.4|4828.2|4825.4|320
1609379400000|2020-12-31 01:50:00|4828.2|4825.4|4830|4827.2|4830|4827.2|4828|4825.2|215
1609379700000|2020-12-31 01:55:00|4829.7|4826.9|4829|4826.2|4830|4827.2|4828|4825.2|212
1609380000000|2020-12-31 02:00:00|4829.2|4826.4|4830|4827.2|4830|4827.2|4829|4826.2|217
1609380300000|2020-12-31 02:05:00|4829.6|4826.8|4834|4831.2|4834.2|4831.4|4827|4824.2|227
1609380600000|2020-12-31 02:10:00|4833.5|4830.7|4833|4830.2|4834.8|4832|4832.2|4829.4|150
1609380900000|2020-12-31 02:15:00|4832|4829.2|4833|4830.2|4834|4831.2|4832|4829.2|97
1609381200000|2020-12-31 02:20:00|4832.8|4830|4833|4830.2|4833.2|4830.4|4831|4828.2|64
1609381500000|2020-12-31 02:25:00|4833.2|4830.4|4835.2|4832.4|4835.2|4832.4|4833|4830.2|48
1609381800000|2020-12-31 02:30:00|4835.4|4832.6|4835|4832.2|4835.4|4832.6|4831.2|4828.4|213
1609382100000|2020-12-31 02:35:00|4834.7|4831.9|4835.4|4832.6|4837|4834.2|4834|4831.2|157
1609382400000|2020-12-31 02:40:00|4835.2|4832.4|4829.2|4826.4|4835.2|4832.4|4827.6|4824.8|217
1609382700000|2020-12-31 02:45:00|4828.4|4825.6|4825|4822.2|4828.4|4825.6|4824|4821.2|377
1609383000000|2020-12-31 02:50:00|4824.5|4821.7|4819|4816.2|4824.5|4821.7|4818.2|4815.4|325
1609383300000|2020-12-31 02:55:00|4819.2|4816.4|4824|4821.2|4824|4821.2|4819.2|4816.4|160
1609383600000|2020-12-31 03:00:00|4824.2|4821.4|4826|4823.2|4827|4824.2|4822|4819.2|179
1609383900000|2020-12-31 03:05:00|4825.4|4822.6|4824.2|4821.4|4827|4824.2|4824|4821.2|227
1609384200000|2020-12-31 03:10:00|4824|4821.2|4823|4820.2|4825.2|4822.4|4822.2|4819.4|118
1609384500000|2020-12-31 03:15:00|4823.2|4820.4|4828|4825.2|4828|4825.2|4823.2|4820.4|161
1609384800000|2020-12-31 03:20:00|4827.7|4824.9|4826.2|4823.4|4828|4825.2|4825.2|4822.4|103
1609385100000|2020-12-31 03:25:00|4825.7|4822.9|4826.2|4823.4|4826.4|4823.6|4824.4|4821.6|116
1609385400000|2020-12-31 03:30:00|4826|4823.2|4827.4|4824.6|4830.4|4827.6|4826|4823.2|265
1609385700000|2020-12-31 03:35:00|4827.7|4824.9|4828.2|4825.4|4828.4|4825.6|4826|4823.2|64
1609386000000|2020-12-31 03:40:00|4828.4|4825.6|4826.4|4823.6|4829|4826.2|4826.4|4823.6|58
1609386300000|2020-12-31 03:45:00|4826.7|4823.9|4831.4|4828.6|4831.4|4828.6|4826.4|4823.6|208
1609386600000|2020-12-31 03:50:00|4832|4829.2|4833.7|4830.9|4834|4831.2|4831.2|4828.4|222
1609386900000|2020-12-31 03:55:00|4834|4831.2|4834.4|4831.6|4837|4834.2|4833.2|4830.4|269
1609387200000|2020-12-31 04:00:00|4834.2|4831.4|4832.2|4829.4|4835.4|4832.6|4831.2|4828.4|154
1609387500000|2020-12-31 04:05:00|4831.4|4828.6|4831|4828.2|4832.4|4829.6|4829.4|4826.6|158
1609387800000|2020-12-31 04:10:00|4831.2|4828.4|4834.4|4831.6|4834.4|4831.6|4830.2|4827.4|155
1609388100000|2020-12-31 04:15:00|4835|4832.2|4841.4|4838.6|4845|4842.2|4835|4832.2|919
1609388400000|2020-12-31 04:20:00|4840.6|4837.8|4840.2|4837.4|4843.4|4840.6|4838.2|4835.4|352
1609388700000|2020-12-31 04:25:00|4839.6|4836.8|4840.2|4837.4|4845.4|4842.6|4839.4|4836.6|495
1609389000000|2020-12-31 04:30:00|4839.4|4836.6|4837.2|4834.4|4841.9|4839.1|4836.2|4833.4|692
1609389300000|2020-12-31 04:35:00|4836.9|4834.1|4835.9|4833.1|4838|4835.2|4835.2|4832.4|246
1609389600000|2020-12-31 04:40:00|4835.6|4832.8|4835.2|4832.4|4837.4|4834.6|4835.2|4832.4|261
1609389900000|2020-12-31 04:45:00|4835.4|4832.6|4838.4|4835.6|4839.4|4836.6|4835.2|4832.4|89
1609390200000|2020-12-31 04:50:00|4838.7|4835.9|4840.2|4837.4|4840.7|4837.9|4838.4|4835.6|75
1609390500000|2020-12-31 04:55:00|4840.4|4837.6|4837.2|4834.4|4841.4|4838.6|4837|4834.2|116
1609390800000|2020-12-31 05:00:00|4838|4835.2|4839.2|4836.4|4840.2|4837.4|4837.4|4834.6|64
1609391100000|2020-12-31 05:05:00|4837.2|4834.4|4839.2|4836.4|4840|4837.2|4837|4834.2|103
1609391400000|2020-12-31 05:10:00|4838.7|4835.9|4841.2|4838.4|4841.4|4838.6|4837.4|4834.6|111
1609391700000|2020-12-31 05:15:00|4840.7|4837.9|4840.2|4837.4|4841.2|4838.4|4839.2|4836.4|82
1609392000000|2020-12-31 05:20:00|4839.7|4836.9|4839.5|4836.7|4840.2|4837.4|4839.2|4836.4|101
1609392300000|2020-12-31 05:25:00|4839.2|4836.4|4839.2|4836.4|4840.5|4837.7|4838.5|4835.7|89
1609392600000|2020-12-31 05:30:00|4839.8|4837|4838.2|4835.4|4844.5|4841.7|4836.5|4833.7|284
1609392900000|2020-12-31 05:35:00|4838.5|4835.7|4837.2|4834.4|4840|4837.2|4837|4834.2|117
1609393200000|2020-12-31 05:40:00|4837.5|4834.7|4839.2|4836.4|4840.2|4837.4|4836.2|4833.4|143
1609393500000|2020-12-31 05:45:00|4839.5|4836.7|4840.3|4837.5|4842.2|4839.4|4839.5|4836.7|139
1609393800000|2020-12-31 05:50:00|4840.5|4837.7|4841.5|4838.7|4842.5|4839.7|4840.3|4837.5|115
1609394100000|2020-12-31 05:55:00|4841.3|4838.5|4837.3|4834.5|4841.3|4838.5|4837.3|4834.5|122
1609394400000|2020-12-31 06:00:00|4837|4834.2|4840.5|4837.7|4841.3|4838.5|4837|4834.2|182
1609394700000|2020-12-31 06:05:00|4840.3|4837.5|4839.3|4836.5|4841.3|4838.5|4839|4836.2|101
1609395000000|2020-12-31 06:10:00|4839|4836.2|4839.5|4836.7|4840|4837.2|4838|4835.2|112
1609395300000|2020-12-31 06:15:00|4839.3|4836.5|4839.3|4836.5|4840.3|4837.5|4838.3|4835.5|49
1609395600000|2020-12-31 06:20:00|4839|4836.2|4840.3|4837.5|4841.5|4838.7|4838.3|4835.5|100
1609395900000|2020-12-31 06:25:00|4840.1|4837.3|4839.3|4836.5|4840.3|4837.5|4839.3|4836.5|44
1609396200000|2020-12-31 06:30:00|4839.1|4836.3|4840.3|4837.5|4840.3|4837.5|4838.1|4835.3|79
1609396500000|2020-12-31 06:35:00|4840.6|4837.8|4846.3|4843.5|4847.6|4844.8|4840.6|4837.8|337
1609396800000|2020-12-31 06:40:00|4846.5|4843.7|4842.1|4839.3|4848.1|4845.3|4840.1|4837.3|446
1609397100000|2020-12-31 06:45:00|4842.3|4839.5|4839.5|4836.7|4842.3|4839.5|4838.3|4835.5|282
1609397400000|2020-12-31 06:50:00|4839.3|4836.5|4842.1|4839.3|4842.1|4839.3|4838.5|4835.7|165
1609397700000|2020-12-31 06:55:00|4841.8|4839|4840.5|4837.7|4842.5|4839.7|4839.3|4836.5|181
1609398000000|2020-12-31 07:00:00|4840.3|4837.5|4841.3|4838.5|4841.5|4838.7|4840.1|4837.3|48
1609398300000|2020-12-31 07:05:00|4841.5|4838.7|4842.5|4839.7|4844.3|4841.5|4841.3|4838.5|139
1609398600000|2020-12-31 07:10:00|4842.3|4839.5|4836.3|4833.5|4842.3|4839.5|4836.1|4833.3|228
1609398900000|2020-12-31 07:15:00|4836.1|4833.3|4835.5|4832.7|4836.5|4833.7|4834.3|4831.5|196
1609399200000|2020-12-31 07:20:00|4836.1|4833.3|4835.3|4832.5|4836.5|4833.7|4834.5|4831.7|127
1609399500000|2020-12-31 07:25:00|4835.1|4832.3|4835.3|4832.5|4837.1|4834.3|4834.5|4831.7|92
1609399800000|2020-12-31 07:30:00|4835.1|4832.3|4834.3|4831.5|4835.3|4832.5|4834.1|4831.3|129
1609400100000|2020-12-31 07:35:00|4833.3|4830.5|4834.3|4831.5|4835.5|4832.7|4829.3|4826.5|366
1609400400000|2020-12-31 07:40:00|4834.1|4831.3|4832.3|4829.5|4835.1|4832.3|4832.3|4829.5|183
1609400700000|2020-12-31 07:45:00|4832.5|4829.7|4836.3|4833.5|4836.3|4833.5|4832.3|4829.5|124
1609401000000|2020-12-31 07:50:00|4837.1|4834.3|4837.3|4834.5|4837.3|4834.5|4834.8|4832|160
1609401300000|2020-12-31 07:55:00|4836.5|4833.7|4833.3|4830.5|4837.3|4834.5|4833.1|4830.3|101
1609401600000|2020-12-31 08:00:00|4833.1|4830.3|4842.3|4839.5|4844.1|4841.3|4825.3|4822.5|949
1609401900000|2020-12-31 08:05:00|4841.5|4838.7|4830.1|4827.3|4841.5|4838.7|4829.3|4826.5|504
1609402200000|2020-12-31 08:10:00|4830.3|4827.5|4823.3|4820.5|4830.3|4827.5|4822.5|4819.7|725
1609402500000|2020-12-31 08:15:00|4823.9|4821.1|4823.3|4820.5|4824.5|4821.7|4822.1|4819.3|344
1609402800000|2020-12-31 08:20:00|4823.1|4820.3|4826.3|4823.5|4826.3|4823.5|4822.3|4819.5|319
1609403100000|2020-12-31 08:25:00|4826.5|4823.7|4822.3|4819.5|4830.5|4827.7|4822.3|4819.5|793
1609403400000|2020-12-31 08:30:00|4822.1|4819.3|4821.3|4818.5|4826.3|4823.5|4820.5|4817.7|641
1609403700000|2020-12-31 08:35:00|4821|4818.2|4826.3|4823.5|4826.5|4823.7|4819.5|4816.7|382
1609404000000|2020-12-31 08:40:00|4824.5|4821.7|4825.1|4822.3|4826.3|4823.5|4823.1|4820.3|229
1609404300000|2020-12-31 08:45:00|4824.8|4822|4823.1|4820.3|4825.3|4822.5|4821.5|4818.7|216
1609404600000|2020-12-31 08:50:00|4823.3|4820.5|4827.3|4824.5|4829.1|4826.3|4821.3|4818.5|281
1609404900000|2020-12-31 08:55:00|4826.8|4824|4828.3|4825.5|4828.8|4826|4821.1|4818.3|524
1609405200000|2020-12-31 09:00:00|4828.5|4825.7|4820.3|4817.5|4830.3|4827.5|4816.5|4813.7|816
1609405500000|2020-12-31 09:05:00|4821.3|4818.5|4822.3|4819.5|4822.5|4819.7|4818.3|4815.5|318
1609405800000|2020-12-31 09:10:00|4822.5|4819.7|4826.3|4823.5|4827.5|4824.7|4822.3|4819.5|348
1609406100000|2020-12-31 09:15:00|4826.1|4823.3|4825.1|4822.3|4828.3|4825.5|4825.1|4822.3|308
1609406400000|2020-12-31 09:20:00|4825.3|4822.5|4824.3|4821.5|4826.1|4823.3|4814.5|4811.7|708
1609406700000|2020-12-31 09:25:00|4825.1|4822.3|4832.5|4829.7|4832.5|4829.7|4823.3|4820.5|561
1609407000000|2020-12-31 09:30:00|4832.3|4829.5|4829.3|4826.5|4834.1|4831.3|4828.5|4825.7|434
1609407300000|2020-12-31 09:35:00|4829.1|4826.3|4829.3|4826.5|4830.1|4827.3|4827.1|4824.3|158
1609407600000|2020-12-31 09:40:00|4829.5|4826.7|4830.3|4827.5|4833.5|4830.7|4828.3|4825.5|214
1609407900000|2020-12-31 09:45:00|4830.5|4827.7|4836.3|4833.5|4837.5|4834.7|4830|4827.2|465
1609408200000|2020-12-31 09:50:00|4836.1|4833.3|4832.3|4829.5|4838.1|4835.3|4832.3|4829.5|1928
1609408500000|2020-12-31 09:55:00|4832.5|4829.7|4834.3|4831.5|4835.3|4832.5|4829.3|4826.5|364
1609408800000|2020-12-31 10:00:00|4834.5|4831.7|4834.6|4831.8|4837.1|4834.3|4831.3|4828.5|308
1609409100000|2020-12-31 10:05:00|4834.9|4832.1|4829.3|4826.5|4835.5|4832.7|4828.3|4825.5|201
1609409400000|2020-12-31 10:10:00|4829.9|4827.1|4835.6|4832.8|4836.3|4833.5|4828.5|4825.7|307
1609409700000|2020-12-31 10:15:00|4835.3|4832.5|4835.3|4832.5|4837.3|4834.5|4834.1|4831.3|274
1609410000000|2020-12-31 10:20:00|4834.8|4832|4834.5|4831.7|4837.3|4834.5|4832.3|4829.5|244
1609410300000|2020-12-31 10:25:00|4835|4832.2|4833.3|4830.5|4835.5|4832.7|4831.3|4828.5|190
1609410600000|2020-12-31 10:30:00|4832.8|4830|4834.3|4831.5|4837.5|4834.7|4832.5|4829.7|246
1609410900000|2020-12-31 10:35:00|4834|4831.2|4824.5|4821.7|4834.3|4831.5|4824.5|4821.7|455
1609411200000|2020-12-31 10:40:00|4824.3|4821.5|4826.3|4823.5|4828.5|4825.7|4823.3|4820.5|328
1609411500000|2020-12-31 10:45:00|4826.9|4824.1|4824.3|4821.5|4827.1|4824.3|4822.3|4819.5|245
1609411800000|2020-12-31 10:50:00|4824.5|4821.7|4823.1|4820.3|4824.5|4821.7|4822.1|4819.3|337
1609412100000|2020-12-31 10:55:00|4822.3|4819.5|4820.3|4817.5|4823.3|4820.5|4816.1|4813.3|646
1609412400000|2020-12-31 11:00:00|4820.1|4817.3|4817.3|4814.5|4821.3|4818.5|4816.3|4813.5|438
1609412700000|2020-12-31 11:05:00|4817.1|4814.3|4808.3|4805.5|4818.3|4815.5|4808.3|4805.5|799
1609413000000|2020-12-31 11:10:00|4808.5|4805.7|4809.5|4806.7|4810.3|4807.5|4807|4804.2|588
1609413300000|2020-12-31 11:15:00|4809.3|4806.5|4811.3|4808.5|4814.3|4811.5|4808.1|4805.3|530
1609413600000|2020-12-31 11:20:00|4811.1|4808.3|4808.5|4805.7|4815.1|4812.3|4808.5|4805.7|358
1609413900000|2020-12-31 11:25:00|4808.3|4805.5|4808.5|4805.7|4810.5|4807.7|4807.5|4804.7|316
1609414200000|2020-12-31 11:30:00|4809.9|4805.9|4809.1|4806.3|4811.5|4808.7|4807.8|4805|492
1609414500000|2020-12-31 11:35:00|4808.8|4806|4815.1|4812.3|4815.1|4812.3|4808.1|4805.3|406
1609414800000|2020-12-31 11:40:00|4815.3|4812.5|4813.3|4810.5|4816.3|4813.5|4813.3|4810.5|278
1609415100000|2020-12-31 11:45:00|4813.1|4810.3|4812.3|4809.5|4813.3|4810.5|4810.3|4807.5|327
1609415400000|2020-12-31 11:50:00|4812|4809.2|4803.1|4800.3|4813.3|4810.5|4802.5|4799.7|646
1609415700000|2020-12-31 11:55:00|4803.3|4800.5|4799.3|4796.5|4803.5|4800.7|4795.8|4793|1163
1609416000000|2020-12-31 12:00:00|4799.1|4796.3|4796.3|4793.5|4803.1|4800.3|4796.3|4793.5|604
1609416300000|2020-12-31 12:05:00|4796.5|4793.7|4800.5|4797.7|4801.8|4799|4796.5|4793.7|459
1609416600000|2020-12-31 12:10:00|4801.3|4798.5|4800.3|4797.5|4803.5|4800.7|4799.3|4796.5|378
1609416900000|2020-12-31 12:15:00|4800.5|4797.7|4799.3|4796.5|4803.6|4800.8|4799.1|4796.3|308
1609417200000|2020-12-31 12:20:00|4799.1|4796.3|4803.6|4800.8|4804.6|4801.8|4799.1|4796.3|509
1609417500000|2020-12-31 12:25:00|4803.3|4800.5|4795.3|4792.5|4803.6|4800.8|4783.3|4780.5|2164
1609417800000|2020-12-31 12:30:00|4795.6|4792.8|4800.8|4798|4802.1|4799.3|4793.6|4790.8|945
1609418100000|2020-12-31 12:35:00|4800.6|4797.8|4795.6|4792.8|4800.6|4797.8|4795.3|4792.5|432
1609418400000|2020-12-31 12:40:00|4795.8|4793|4785.6|4782.8|4797.1|4794.3|4784.3|4781.5|839
1609418700000|2020-12-31 12:45:00|4785.3|4782.5|4791.3|4788.5|4793.1|4790.3|4785.3|4782.5|605
1609419000000|2020-12-31 12:50:00|4791.6|4788.8|4795.6|4792.8|4796.8|4794|4790.3|4787.5|343
1609419300000|2020-12-31 12:55:00|4795.8|4793|4797.3|4794.5|4799.1|4796.3|4793.6|4790.8|421
1609419600000|2020-12-31 13:00:00|4797.6|4794.8|4796.6|4793.8|4804.3|4801.5|4796.6|4793.8|1192
1609419900000|2020-12-31 13:05:00|4796.1|4793.3|4798.4|4795.6|4798.4|4795.6|4790|4787.2|990
1609420200000|2020-12-31 13:10:00|4798.9|4796.1|4802.9|4800.1|4802.9|4800.1|4794.4|4791.6|696
1609420500000|2020-12-31 13:15:00|4802.6|4799.8|4799.1|4796.3|4803.1|4800.3|4798.4|4795.6|413
1609420800000|2020-12-31 13:20:00|4799.4|4796.6|4801.4|4798.6|4802.1|4799.3|4796.4|4793.6|325
1609421100000|2020-12-31 13:25:00|4800.4|4797.6|4803.1|4800.3|4803.4|4800.6|4799.1|4796.3|325
1609421400000|2020-12-31 13:30:00|4803.4|4800.6|4798.4|4795.6|4803.4|4800.6|4797.6|4794.8|963
1609421700000|2020-12-31 13:35:00|4798.6|4795.8|4797.6|4794.8|4801.1|4798.3|4796.1|4793.3|555
1609422000000|2020-12-31 13:40:00|4797.4|4794.6|4802.1|4799.3|4804.6|4801.8|4792.1|4789.3|837
1609422300000|2020-12-31 13:45:00|4801.6|4798.8|4806.1|4803.3|4807.1|4804.3|4800.4|4797.6|820
1609422600000|2020-12-31 13:50:00|4805.9|4803.1|4805.1|4802.3|4806.1|4803.3|4803.1|4800.3|336
1609422900000|2020-12-31 13:55:00|4805.4|4802.6|4803.1|4800.3|4812.1|4809.3|4801.4|4798.6|1126
1609423200000|2020-12-31 14:00:00|4803.4|4800.6|4810.2|4807.4|4811.2|4808.4|4796.4|4793.6|1932
1609423500000|2020-12-31 14:05:00|4809.6|4806.8|4805.2|4802.4|4811.2|4808.4|4800.6|4797.8|822
1609423800000|2020-12-31 14:10:00|4804.9|4802.1|4807.2|4804.4|4808.4|4805.6|4802.4|4799.6|483
1609424100000|2020-12-31 14:15:00|4806.2|4803.4|4810.2|4807.4|4812.2|4809.4|4804.2|4801.4|703
1609424400000|2020-12-31 14:20:00|4810.4|4807.6|4812.6|4809.8|4813.6|4810.8|4807.4|4804.6|617
1609424700000|2020-12-31 14:25:00|4812.4|4809.6|4807.2|4804.4|4816.2|4813.4|4806.4|4803.6|952
1609425000000|2020-12-31 14:30:00|4806.9|4804.1|4805.2|4802.4|4811.2|4808.4|4798.2|4795.4|1484
1609425300000|2020-12-31 14:35:00|4806.2|4803.4|4814.2|4811.4|4815.2|4812.4|4803.2|4800.4|1172
1609425600000|2020-12-31 14:40:00|4814.4|4811.6|4811.2|4808.4|4815.2|4812.4|4807.2|4804.4|706
1609425900000|2020-12-31 14:45:00|4811.4|4808.6|4805.2|4802.4|4812.2|4809.4|4805.2|4802.4|587
1609426200000|2020-12-31 14:50:00|4805.4|4802.6|4806.4|4803.6|4810.2|4807.4|4803.8|4801|770
1609426500000|2020-12-31 14:55:00|4806.6|4803.8|4801.4|4798.6|4807.6|4804.8|4799.6|4796.8|1179
1609426800000|2020-12-31 15:00:00|4801.6|4798.8|4804.4|4801.6|4809.4|4806.6|4796.6|4793.8|1543
1609427100000|2020-12-31 15:05:00|4804.2|4801.4|4800.4|4797.6|4804.2|4801.4|4798.4|4795.6|814
1609427400000|2020-12-31 15:10:00|4800.2|4797.4|4799.6|4796.8|4802.2|4799.4|4798.4|4795.6|734
1609427700000|2020-12-31 15:15:00|4798.6|4795.8|4799.4|4796.6|4799.4|4796.6|4790.4|4787.6|1720
1609428000000|2020-12-31 15:20:00|4798.8|4796|4796.4|4793.6|4806.2|4803.4|4795.6|4792.8|967
1609428300000|2020-12-31 15:25:00|4797.2|4794.4|4798.4|4795.6|4801.6|4798.8|4795.6|4792.8|584
1609428600000|2020-12-31 15:30:00|4798.6|4795.8|4797.4|4794.6|4800.4|4797.6|4795.2|4792.4|980
1609428900000|2020-12-31 15:35:00|4798|4795.2|4802.2|4799.4|4803.2|4800.4|4797.2|4794.4|998
1609429200000|2020-12-31 15:40:00|4802.4|4799.6|4806.4|4803.6|4808.2|4805.4|4802.2|4799.4|2858
1609429500000|2020-12-31 15:45:00|4806.2|4803.4|4801.6|4798.8|4810.2|4807.4|4801.2|4798.4|1455
1609429800000|2020-12-31 15:50:00|4801.4|4798.6|4814.4|4811.6|4815.6|4812.8|4801.4|4798.6|1292
1609430100000|2020-12-31 15:55:00|4814.2|4811.4|4818|4815.2|4818.4|4815.6|4812.6|4809.8|1249
1609430400000|2020-12-31 16:00:00|4818.2|4815.4|4824.5|4821.7|4825.7|4822.9|4815.2|4812.4|1628
1609430700000|2020-12-31 16:05:00|4824.2|4821.4|4823.2|4820.4|4826.2|4823.4|4820.9|4818.1|1517
1609431000000|2020-12-31 16:10:00|4822.9|4820.1|4823.8|4821|4825.8|4823|4820.2|4817.4|1119
1609431300000|2020-12-31 16:15:00|4824|4821.2|4823.2|4820.4|4826|4823.2|4821.2|4818.4|706
1609431600000|2020-12-31 16:20:00|4823|4820.2|4826|4823.2|4826.8|4824|4822|4819.2|606
1609431900000|2020-12-31 16:25:00|4826.2|4823.4|4828|4825.2|4831|4828.2|4825|4822.2|1151
1609432200000|2020-12-31 16:30:00|4828.2|4825.4|4828|4825.2|4829.8|4827|4826.2|4823.4|1012
1609432500000|2020-12-31 16:35:00|4828.2|4825.4|4829|4826.2|4833.8|4831|4826|4823.2|969
1609432800000|2020-12-31 16:40:00|4829.2|4826.4|4830.2|4827.4|4831.2|4828.4|4820.4|4817.6|1104
1609433100000|2020-12-31 16:45:00|4830|4827.2|4827.2|4824.4|4832.2|4829.4|4827.2|4824.4|712
1609433400000|2020-12-31 16:50:00|4827.8|4825|4822.2|4819.4|4828.2|4825.4|4820.2|4817.4|1031
1609433700000|2020-12-31 16:55:00|4822.8|4820|4823|4820.2|4826.5|4823.7|4822.2|4819.4|735
1609434000000|2020-12-31 17:00:00|4823.2|4820.4|4822.2|4819.4|4825|4822.2|4819.2|4816.4|1445
1609434300000|2020-12-31 17:05:00|4822.4|4819.6|4823.4|4820.6|4824.2|4821.4|4820.8|4818|618
1609434600000|2020-12-31 17:10:00|4823.6|4820.8|4820.2|4817.4|4823.6|4820.8|4819.2|4816.4|559
1609434900000|2020-12-31 17:15:00|4820.4|4817.6|4825.2|4822.4|4825.2|4822.4|4819.2|4816.4|435
1609435200000|2020-12-31 17:20:00|4825.6|4822.8|4828.4|4825.6|4829|4826.2|4822.6|4819.8|506
1609435500000|2020-12-31 17:25:00|4828.9|4826.1|4833.2|4830.4|4836.2|4833.4|4828.9|4826.1|1360
1609435800000|2020-12-31 17:30:00|4832.6|4829.8|4825.2|4822.4|4834.4|4831.6|4823.6|4820.8|1138
1609436100000|2020-12-31 17:35:00|4825.8|4823|4825.4|4822.6|4828.2|4825.4|4824.2|4821.4|640
1609436400000|2020-12-31 17:40:00|4825.2|4822.4|4824.4|4821.6|4826.4|4823.6|4822.6|4819.8|686
1609436700000|2020-12-31 17:45:00|4824.2|4821.4|4818.6|4815.8|4824.2|4821.4|4818.4|4815.6|739
1609437000000|2020-12-31 17:50:00|4818.4|4815.6|4815.2|4812.4|4819.2|4816.4|4815.2|4812.4|787
1609437300000|2020-12-31 17:55:00|4814.2|4811.4|4816|4813.2|4817.2|4814.4|4812.8|4810|933
1609437600000|2020-12-31 18:00:00|4816.2|4813.4|4819.4|4816.6|4820.2|4817.4|4816|4813.2|503
1609437900000|2020-12-31 18:05:00|4819.7|4816.9|4815|4812.2|4820.2|4817.4|4813|4810.2|814
1609438200000|2020-12-31 18:10:00|4814.8|4812|4825.2|4822.4|4826|4823.2|4813.8|4811|1200
1609438500000|2020-12-31 18:15:00|4825|4822.2|4832.2|4829.4|4835.2|4832.4|4825|4822.2|1128
1609438800000|2020-12-31 18:20:00|4832.4|4829.6|4829|4826.2|4833.2|4830.4|4828|4825.2|742
1609439100000|2020-12-31 18:25:00|4829.6|4826.8|4829.2|4826.4|4831.2|4828.4|4828|4825.2|630
1609439400000|2020-12-31 18:30:00|4829.8|4827|4821.4|4818.6|4831|4828.2|4820.2|4817.4|1471
1609439700000|2020-12-31 18:35:00|4821.6|4818.8|4815.6|4812.8|4822.2|4819.4|4815.2|4812.4|758
1609440000000|2020-12-31 18:40:00|4815.4|4812.6|4818.2|4815.4|4819.2|4816.4|4813.4|4810.6|1107
1609440300000|2020-12-31 18:45:00|4818.4|4815.6|4823.9|4821.1|4828.2|4825.4|4818.2|4815.4|1289
1609440600000|2020-12-31 18:50:00|4824.2|4821.4|4821.6|4818.8|4824.2|4821.4|4819.2|4816.4|557
1609440900000|2020-12-31 18:55:00|4822.2|4819.4|4825.4|4822.6|4826.6|4823.8|4821.6|4818.8|564
1609441200000|2020-12-31 19:00:00|4825.2|4822.4|4835.2|4832.4|4835.6|4832.8|4823.4|4820.6|1370
1609441500000|2020-12-31 19:05:00|4835.4|4832.6|4838.4|4835.6|4840.2|4837.4|4829.2|4826.4|1956
1609441800000|2020-12-31 19:10:00|4838.2|4835.4|4840.7|4837.9|4844.2|4841.4|4835.4|4832.6|1500
1609442100000|2020-12-31 19:15:00|4841|4838.2|4840.4|4837.6|4844.6|4841.8|4836.4|4833.6|1725
1609442400000|2020-12-31 19:20:00|4841|4838.2|4838.7|4835.9|4843.7|4840.9|4837.7|4834.9|1988
1609442700000|2020-12-31 19:25:00|4839.2|4836.4|4853.7|4850.9|4863.7|4860.9|4839.2|4836.4|10432
1609443000000|2020-12-31 19:30:00|4853.4|4850.6|4853.7|4850.9|4857.7|4854.9|4848.7|4845.9|2363
1609443300000|2020-12-31 19:35:00|4853.4|4850.6|4849.7|4846.9|4854.4|4851.6|4847.4|4844.6|804
1609443600000|2020-12-31 19:40:00|4849.9|4847.1|4848.4|4845.6|4852.7|4849.9|4847.4|4844.6|653
1609443900000|2020-12-31 19:45:00|4848.2|4845.4|4849.7|4846.9|4849.7|4846.9|4845.7|4842.9|430
1609444200000|2020-12-31 19:50:00|4849.4|4846.6|4848.7|4845.9|4849.7|4846.9|4847.7|4844.9|236
1609444500000|2020-12-31 19:55:00|4848.9|4846.1|4848.7|4845.9|4850.7|4847.9|4848.4|4845.6|159
1609444800000|2020-12-31 20:00:00|4848.4|4845.6|4848.7|4845.9|4848.7|4845.9|4848.4|4845.6|57
1609445100000|2020-12-31 20:05:00|4848.4|4845.6|4848.7|4845.9|4848.7|4845.9|4846.7|4843.9|208
1609445400000|2020-12-31 20:10:00|4848.4|4845.6|4847.7|4844.9|4850.2|4847.4|4847.7|4844.9|320
1609445700000|2020-12-31 20:15:00|4848.2|4845.4|4847.2|4844.4|4849.7|4846.9|4846.4|4843.6|218
1609446000000|2020-12-31 20:20:00|4847.4|4844.6|4848.2|4845.4|4848.7|4845.9|4846.7|4843.9|130
1609446300000|2020-12-31 20:25:00|4848|4845.2|4849.7|4846.9|4850.2|4847.4|4847.2|4844.4|229
1609446600000|2020-12-31 20:30:00|4850.2|4847.4|4850.5|4847.7|4850.5|4847.7|4848.2|4845.4|226
1609446900000|2020-12-31 20:35:00|4850.2|4847.4|4848.5|4845.7|4850.7|4847.9|4848.2|4845.4|108
1609447200000|2020-12-31 20:40:00|4848.2|4845.4|4842.5|4839.7|4848.5|4845.7|4840.9|4838.1|319
1609447500000|2020-12-31 20:45:00|4842.7|4839.9|4848.1|4845.3|4849.8|4846.9|4842.7|4839.9|258
1609447800000|2020-12-31 20:50:00|4847.7|4844.9|4847.7|4844.9|4849.7|4846.9|4847.7|4844.9|98
1609448100000|2020-12-31 20:55:00|4846.7|4843.9|4850.7|4847.9|4852.7|4849.9|4846.2|4843.4|209
1609448400000|2020-12-31 21:00:00|4851.2|4848.4|4843.7|4840.9|4853.2|4850.4|4843.7|4840.9|446
1609448700000|2020-12-31 21:05:00|4844.7|4841.9|4846.2|4843.4|4847.5|4844.7|4844.5|4841.7|41
1609449000000|2020-12-31 21:10:00|4846|4843.2|4846.7|4843.9|4846.7|4843.9|4844.7|4841.9|43
1609449300000|2020-12-31 21:15:00|4847.2|4844.4|4847.2|4844.4|4848.7|4845.9|4846.7|4843.9|58
1609449600000|2020-12-31 21:20:00|4847.5|4844.7|4847.2|4844.4|4848.5|4845.7|4847.2|4844.4|50
1609449900000|2020-12-31 21:25:00|4847.5|4844.7|4852|4849.2|4852.2|4849.4|4846.7|4843.9|189
1609450200000|2020-12-31 21:30:00|4852.2|4849.4|4852.2|4849.4|4853.5|4850.7|4851.5|4848.7|98
1609450500000|2020-12-31 21:35:00|4852.5|4849.7|4850.7|4847.9|4853|4850.2|4850.7|4847.9|46
1609450800000|2020-12-31 21:40:00|4850.2|4847.4|4849.9|4847.1|4850.5|4847.7|4849.7|4846.9|37
1609451100000|2020-12-31 21:45:00|4849.7|4846.9|4847.7|4844.9|4852.3|4849.5|4847.2|4844.4|393
1609451400000|2020-12-31 21:50:00|4848.2|4845.4|4849.7|4846.9|4851.3|4848.5|4847.7|4844.9|112
1609451700000|2020-12-31 21:55:00|4849.5|4846.7|4848.5|4845.7|4850.7|4847.9|4848.5|4845.7|171
1609714800000|2021-01-03 23:00:00|4831|4828.2|4829|4826.2|4837.5|4834.7|4820|4815.8|1144
1609715100000|2021-01-03 23:05:00|4828.5|4825.7|4843|4840.2|4844.7|4841.9|4828.5|4825.7|661
1609715400000|2021-01-03 23:10:00|4842.7|4839.9|4856.7|4853.9|4857|4854.2|4841|4838.2|533
1609715700000|2021-01-03 23:15:00|4858.5|4855.7|4855.7|4852.9|4858.5|4855.7|4852.2|4849.4|498
1609716000000|2021-01-03 23:20:00|4856|4853.2|4856|4853.2|4859|4856.2|4852|4849.2|505
1609716300000|2021-01-03 23:25:00|4856.2|4853.4|4856.8|4854|4857.3|4854.5|4854|4851.2|130
1609716600000|2021-01-03 23:30:00|4857|4854.2|4857|4854.2|4859.3|4856.5|4856|4853.2|210
1609716900000|2021-01-03 23:35:00|4856.8|4854|4850|4847.2|4858.7|4855.9|4850|4847.2|348
1609717200000|2021-01-03 23:40:00|4850.3|4847.5|4853|4850.2|4856|4853.2|4849.7|4846.9|294
1609717500000|2021-01-03 23:45:00|4853.3|4850.5|4848.7|4845.9|4854|4851.2|4848.7|4845.9|285
1609717800000|2021-01-03 23:50:00|4849|4846.2|4852|4849.2|4853|4850.2|4846.3|4843.5|201
1609718100000|2021-01-03 23:55:00|4851.5|4848.7|4850.2|4847.4|4853|4850.2|4849|4846.2|115
1609718400000|2021-01-04 00:00:00|4850.5|4847.7|4851|4848.2|4853.3|4850.5|4846.3|4843.5|350
1609718700000|2021-01-04 00:05:00|4851.5|4848.7|4852|4849.2|4852|4849.2|4848.5|4845.7|215
1609719000000|2021-01-04 00:10:00|4851|4848.2|4852|4849.2|4853.3|4850.5|4850.5|4847.7|176
1609719300000|2021-01-04 00:15:00|4852.3|4849.5|4852|4849.2|4854|4851.2|4849|4846.2|171
1609719600000|2021-01-04 00:20:00|4852.3|4849.5|4852.3|4849.5|4853.3|4850.5|4851.3|4848.5|132
1609719900000|2021-01-04 00:25:00|4852|4849.2|4851.3|4848.5|4852.3|4849.5|4847.3|4844.5|127
1609720200000|2021-01-04 00:30:00|4851.8|4849|4850|4847.2|4854.3|4851.5|4848.5|4845.7|145
1609720500000|2021-01-04 00:35:00|4849.8|4847|4852|4849.2|4853.3|4850.5|4849|4846.2|123
1609720800000|2021-01-04 00:40:00|4851.8|4849|4848|4845.2|4852|4849.2|4848|4845.2|98
1609721100000|2021-01-04 00:45:00|4848.3|4845.5|4849|4846.2|4850|4847.2|4847.3|4844.5|148
1609721400000|2021-01-04 00:50:00|4849.3|4846.5|4852|4849.2|4853.3|4850.5|4849.3|4846.5|134
1609721700000|2021-01-04 00:55:00|4852.5|4849.7|4846|4843.2|4853|4850.2|4844.8|4842|262
1609722000000|2021-01-04 01:00:00|4846.8|4844|4853.3|4850.5|4855|4852.2|4846.3|4843.5|607
1609722300000|2021-01-04 01:05:00|4853.8|4851|4860|4857.2|4863.8|4861|4853.8|4851|993
1609722600000|2021-01-04 01:10:00|4860.3|4857.5|4858|4855.2|4863.3|4860.5|4856.3|4853.5|470
1609722900000|2021-01-04 01:15:00|4858.3|4855.5|4856.3|4853.5|4861|4858.2|4855.3|4852.5|312
1609723200000|2021-01-04 01:20:00|4856|4853.2|4869.3|4866.5|4872.6|4869.2|4856|4853.2|803
1609723500000|2021-01-04 01:25:00|4869.8|4867|4870.3|4867.5|4873.5|4870.7|4867|4864.2|686
1609723800000|2021-01-04 01:30:00|4870|4867.2|4868.5|4865.7|4874.8|4872|4866.8|4864|480
1609724100000|2021-01-04 01:35:00|4868.8|4866|4875.3|4872.5|4876.3|4873.5|4868.8|4866|342
1609724400000|2021-01-04 01:40:00|4875.8|4873|4881|4878.2|4881.8|4879|4874|4871.2|733
1609724700000|2021-01-04 01:45:00|4880.8|4878|4881|4878.2|4881.3|4878.5|4877.3|4874.5|435
1609725000000|2021-01-04 01:50:00|4882|4879.2|4876.8|4874|4883.3|4880.5|4875.3|4872.5|667
1609725300000|2021-01-04 01:55:00|4876.6|4873.8|4884|4881.2|4885|4882.2|4876.3|4873.5|508
1609725600000|2021-01-04 02:00:00|4884.3|4881.5|4884.3|4881.5|4887.5|4884.7|4881|4878.2|754
1609725900000|2021-01-04 02:05:00|4884.5|4881.7|4886|4883.2|4889.5|4886.7|4883.3|4880.5|937
1609726200000|2021-01-04 02:10:00|4886.3|4883.5|4887|4884.2|4889.3|4886.5|4883|4880.2|437
1609726500000|2021-01-04 02:15:00|4887.3|4884.5|4886|4883.2|4888.3|4885.5|4885.3|4882.5|170
1609726800000|2021-01-04 02:20:00|4885.8|4883|4889.1|4886.3|4890.8|4888|4884|4881.2|367
1609727100000|2021-01-04 02:25:00|4889.3|4886.5|4891.1|4888.3|4894.3|4891.5|4889.3|4886.5|409
1609727400000|2021-01-04 02:30:00|4891.3|4888.5|4893.1|4890.3|4897.1|4894.3|4890.3|4887.5|583
1609727700000|2021-01-04 02:35:00|4892.8|4890|4886.3|4883.5|4895.1|4892.3|4886.1|4883.3|366
1609728000000|2021-01-04 02:40:00|4885.9|4883.1|4893.3|4890.5|4893.3|4890.5|4885.8|4883|297
1609728300000|2021-01-04 02:45:00|4893.1|4890.3|4895.3|4892.5|4897.1|4894.3|4893.1|4890.3|373
1609728600000|2021-01-04 02:50:00|4896.1|4893.3|4897.3|4894.5|4898.1|4895.3|4893.3|4890.5|380
1609728900000|2021-01-04 02:55:00|4897.8|4895|4925.1|4922.3|4939.6|4936.8|4896.3|4893.5|3639
1609729200000|2021-01-04 03:00:00|4925.3|4922.5|4918.6|4915.8|4932.3|4929.5|4917.1|4914.3|1718
1609729500000|2021-01-04 03:05:00|4918.3|4915.5|4912.1|4909.3|4920.9|4918.1|4911.9|4909.1|987
1609729800000|2021-01-04 03:10:00|4911.9|4909.1|4919.1|4916.3|4920.6|4917.8|4909.6|4906.8|910
1609730100000|2021-01-04 03:15:00|4919.3|4916.5|4920.3|4917.5|4923.1|4920.3|4917.8|4915|318
1609730400000|2021-01-04 03:20:00|4920.1|4917.3|4926.3|4923.5|4928.3|4925.5|4919.1|4916.3|516
1609730700000|2021-01-04 03:25:00|4925.4|4922.6|4925.8|4923|4928.3|4925.5|4923.8|4921|402
1609731000000|2021-01-04 03:30:00|4925.1|4922.3|4921.1|4918.3|4925.8|4923|4919.1|4916.3|282
1609731300000|2021-01-04 03:35:00|4920.8|4918|4917.1|4914.3|4920.8|4918|4915.8|4913|387
1609731600000|2021-01-04 03:40:00|4916.1|4913.3|4914.1|4911.3|4919.8|4917|4914.1|4911.3|251
1609731900000|2021-01-04 03:45:00|4913.8|4911|4914.1|4911.3|4915.6|4912.8|4912.3|4909.5|241
1609732200000|2021-01-04 03:50:00|4914.8|4912|4912.1|4909.3|4915.1|4912.3|4911.1|4908.3|219
1609732500000|2021-01-04 03:55:00|4911.8|4909|4905.8|4903|4912.1|4909.3|4902.8|4900|505
1609732800000|2021-01-04 04:00:00|4906.1|4903.3|4908.1|4905.3|4909.8|4907|4906.1|4903.3|257
1609733100000|2021-01-04 04:05:00|4908.8|4906|4909.1|4906.3|4910.8|4908|4908.8|4906|125
1609733400000|2021-01-04 04:10:00|4908.8|4906|4909.1|4906.3|4910.8|4908|4906.3|4903.5|109
1609733700000|2021-01-04 04:15:00|4909.3|4906.5|4908.1|4905.3|4909.3|4906.5|4907.1|4904.3|100
1609734000000|2021-01-04 04:20:00|4907.8|4905|4906.8|4904|4908.3|4905.5|4905.3|4902.5|139
1609734300000|2021-01-04 04:25:00|4907.1|4904.3|4908.1|4905.3|4909.3|4906.5|4906.6|4903.8|76
1609734600000|2021-01-04 04:30:00|4907.8|4905|4904.1|4901.3|4907.8|4905|4904.1|4901.3|133
1609734900000|2021-01-04 04:35:00|4903.8|4901|4906.1|4903.3|4908.1|4905.3|4903.1|4900.3|192
1609735200000|2021-01-04 04:40:00|4905.9|4903.1|4907.1|4904.3|4907.1|4904.3|4905.1|4902.3|107
1609735500000|2021-01-04 04:45:00|4907.4|4904.6|4906.4|4903.6|4907.4|4904.6|4906.1|4903.3|83
1609735800000|2021-01-04 04:50:00|4907.4|4904.6|4911.4|4908.6|4913.4|4910.6|4907.4|4904.6|247
1609736100000|2021-01-04 04:55:00|4911.6|4908.8|4912.4|4909.6|4914.4|4911.6|4910.4|4907.6|212
1609736400000|2021-01-04 05:00:00|4912.6|4909.8|4913.4|4910.6|4915.4|4912.6|4911.4|4908.6|221
1609736700000|2021-01-04 05:05:00|4913.8|4911|4914.4|4911.6|4915.4|4912.6|4912.1|4909.3|104
1609737000000|2021-01-04 05:10:00|4914.8|4912|4914.1|4911.3|4917.1|4914.3|4912.1|4909.3|308
1609737300000|2021-01-04 05:15:00|4913.6|4910.8|4911.4|4908.6|4914.4|4911.6|4910.1|4907.3|107
1609737600000|2021-01-04 05:20:00|4911.1|4908.3|4910.4|4907.6|4911.4|4908.6|4910.4|4907.6|85
1609737900000|2021-01-04 05:25:00|4910.6|4907.8|4913.1|4910.3|4916.4|4913.6|4910.6|4907.8|105
1609738200000|2021-01-04 05:30:00|4913.4|4910.6|4914.4|4911.6|4914.4|4911.6|4909.4|4906.6|294
1609738500000|2021-01-04 05:35:00|4914.1|4911.3|4920.4|4917.6|4921.1|4918.3|4913.4|4910.6|379
1609738800000|2021-01-04 05:40:00|4920.8|4918|4923.4|4920.6|4925.8|4923|4919.4|4916.6|580
1609739100000|2021-01-04 05:45:00|4923.1|4920.3|4920.8|4918|4925.1|4922.3|4919.4|4916.6|412
1609739400000|2021-01-04 05:50:00|4920.6|4917.8|4924.1|4921.3|4926.4|4923.6|4920.4|4917.6|412
1609739700000|2021-01-04 05:55:00|4924.4|4921.6|4929.1|4926.3|4931.4|4928.6|4924.4|4921.6|531
1609740000000|2021-01-04 06:00:00|4928.6|4925.8|4973.4|4970.6|4978.4|4975.6|4928.4|4925.6|4464
1609740300000|2021-01-04 06:05:00|4972.4|4969.6|4973.1|4970.3|4977.4|4974.6|4964.1|4961.3|1255
1609740600000|2021-01-04 06:10:00|4972.9|4970.1|4969.1|4966.3|4975.1|4972.3|4963.1|4960.3|890
1609740900000|2021-01-04 06:15:00|4969.6|4966.8|4955.4|4952.6|4970.4|4967.6|4953.4|4950.6|1201
1609741200000|2021-01-04 06:20:00|4955.8|4953|4954.1|4951.3|4959.4|4956.6|4945.4|4942.6|1085
1609741500000|2021-01-04 06:25:00|4953.7|4950.9|4945.1|4942.3|4953.7|4950.9|4942.4|4939.6|718
1609741800000|2021-01-04 06:30:00|4945.4|4942.6|4945.4|4942.6|4951.9|4949.1|4945.1|4942.3|737
1609742100000|2021-01-04 06:35:00|4945.1|4942.3|4952.1|4949.3|4953.4|4950.6|4942.4|4939.6|688
1609742400000|2021-01-04 06:40:00|4953.1|4950.3|4960.4|4957.6|4963.1|4960.3|4952.1|4949.3|761
1609742700000|2021-01-04 06:45:00|4960.7|4957.9|4962.4|4959.6|4967.1|4964.3|4958.1|4955.3|663
1609743000000|2021-01-04 06:50:00|4962.7|4959.9|4950.1|4947.3|4963.1|4960.3|4949.8|4947|455
1609743300000|2021-01-04 06:55:00|4950.4|4947.6|4948.1|4945.3|4952.1|4949.3|4946.1|4943.3|474
1609743600000|2021-01-04 07:00:00|4947.8|4945|4964.1|4961.3|4965.4|4962.6|4947.4|4944.6|884
1609743900000|2021-01-04 07:05:00|4964.4|4961.6|4960.1|4957.3|4965.4|4962.6|4959.1|4956.3|482
1609744200000|2021-01-04 07:10:00|4960.6|4957.8|4960.4|4957.6|4965.1|4962.3|4960.1|4957.3|306
1609744500000|2021-01-04 07:15:00|4960.1|4957.3|4964.1|4961.3|4967.1|4964.3|4960.1|4957.3|407
1609744800000|2021-01-04 07:20:00|4964.4|4961.6|4958.1|4955.3|4965.4|4962.6|4957.1|4954.3|364
1609745100000|2021-01-04 07:25:00|4958.4|4955.6|4962.4|4959.6|4965.1|4962.3|4957.4|4954.6|363
1609745400000|2021-01-04 07:30:00|4962.6|4959.8|4957.1|4954.3|4965.1|4962.3|4955.4|4952.6|458
1609745700000|2021-01-04 07:35:00|4956.7|4953.9|4956.1|4953.3|4959.1|4956.3|4953.9|4951.1|344
1609746000000|2021-01-04 07:40:00|4955.7|4952.9|4956.4|4953.6|4957.1|4954.3|4953.1|4950.3|270
1609746300000|2021-01-04 07:45:00|4956.6|4953.8|4959.4|4956.6|4961.1|4958.3|4948.4|4945.6|1294
1609746600000|2021-01-04 07:50:00|4959.1|4956.3|4955.1|4952.3|4963.4|4960.6|4953.1|4950.3|635
1609746900000|2021-01-04 07:55:00|4955.4|4952.6|4966.4|4963.6|4966.4|4963.6|4954.1|4951.3|705
1609747200000|2021-01-04 08:00:00|4965.4|4962.6|4971.9|4969.1|4992.5|4987.3|4965.4|4962.6|3215
1609747500000|2021-01-04 08:05:00|4972.1|4969.3|4950.1|4947.3|4973.4|4970.6|4945.4|4942.6|1805
1609747800000|2021-01-04 08:10:00|4951.1|4948.3|4957.4|4954.6|4958.1|4955.3|4947.9|4945.1|1386
1609748100000|2021-01-04 08:15:00|4957.1|4954.3|4964.1|4961.3|4968.1|4965.3|4956.4|4953.6|1342
1609748400000|2021-01-04 08:20:00|4964.4|4961.6|4949.9|4947.1|4964.4|4961.6|4949.1|4946.3|901
1609748700000|2021-01-04 08:25:00|4949.4|4946.6|4960.4|4957.6|4963.1|4960.3|4948.1|4945.3|1596
1609749000000|2021-01-04 08:30:00|4959.9|4957.1|4960.1|4957.3|4961.9|4959.1|4949.4|4946.6|1977
1609749300000|2021-01-04 08:35:00|4959.7|4956.9|4962.1|4959.3|4971.4|4968.6|4956.6|4953.8|1422
1609749600000|2021-01-04 08:40:00|4962.4|4959.6|4962.1|4959.3|4965.4|4962.6|4957.9|4955.1|1117
1609749900000|2021-01-04 08:45:00|4962.4|4959.6|4955.1|4952.3|4962.4|4959.6|4952.1|4949.3|1113
1609750200000|2021-01-04 08:50:00|4955.4|4952.6|4957.1|4954.3|4965.4|4962.6|4955.1|4952.3|744
1609750500000|2021-01-04 08:55:00|4957.4|4954.6|4969.4|4966.6|4972.4|4969.6|4957.4|4954.6|1129
1609750800000|2021-01-04 09:00:00|4970|4967.2|4983.4|4980.6|4988.4|4985.6|4967.1|4964.3|2191
1609751100000|2021-01-04 09:05:00|4983.2|4980.4|4965.7|4962.9|4985.2|4982.4|4965|4962.2|2038
1609751400000|2021-01-04 09:10:00|4966.2|4963.4|4960.2|4957.4|4970.9|4968.1|4959.4|4956.6|1970
1609751700000|2021-01-04 09:15:00|4960.4|4957.6|4952.2|4949.4|4965.4|4962.6|4952.2|4949.4|1449
1609752000000|2021-01-04 09:20:00|4951.4|4948.6|4951.9|4949.1|4959.4|4956.6|4950.4|4947.6|1180
1609752300000|2021-01-04 09:25:00|4951.7|4948.9|4943.7|4940.9|4954.4|4951.6|4943.4|4940.6|1359
1609752600000|2021-01-04 09:30:00|4943.4|4940.6|4918|4915.2|4946.4|4943.6|4916|4913.2|3512
1609752900000|2021-01-04 09:35:00|4917.7|4914.9|4904|4901.2|4926|4923.2|4896.2|4893.4|2785
1609753200000|2021-01-04 09:40:00|4903.4|4900.6|4896|4893.2|4910|4907.2|4892.7|4889.9|2477
1609753500000|2021-01-04 09:45:00|4895.5|4892.7|4897.7|4894.9|4899.4|4896.6|4890.4|4887.6|2014
1609753800000|2021-01-04 09:50:00|4897|4894.2|4886|4883.2|4897.7|4894.9|4883.7|4880.9|1468
1609754100000|2021-01-04 09:55:00|4885.7|4882.9|4896.7|4893.9|4897.7|4894.9|4884|4881.2|1435
1609754400000|2021-01-04 10:00:00|4896.3|4893.5|4899|4896.2|4907|4904.2|4892|4889.2|1837
1609754700000|2021-01-04 10:05:00|4899.2|4896.4|4903|4900.2|4904|4901.2|4891.7|4888.9|864
1609755000000|2021-01-04 10:10:00|4902.7|4899.9|4909|4906.2|4911|4908.2|4902|4899.2|1131
1609755300000|2021-01-04 10:15:00|4908.7|4905.9|4903.7|4900.9|4911.7|4908.9|4903.7|4900.9|736
1609755600000|2021-01-04 10:20:00|4904|4901.2|4911.5|4908.7|4912|4909.2|4901.5|4898.7|777
1609755900000|2021-01-04 10:25:00|4911.7|4908.9|4909.7|4906.9|4912.2|4909.4|4906|4903.2|473
1609756200000|2021-01-04 10:30:00|4910|4907.2|4914|4911.2|4914|4911.2|4908|4905.2|600
1609756500000|2021-01-04 10:35:00|4913.7|4910.9|4907|4904.2|4914.7|4911.9|4903.7|4900.9|751
1609756800000|2021-01-04 10:40:00|4906.5|4903.7|4903.3|4900.5|4912|4909.2|4901.7|4898.9|1715
1609757100000|2021-01-04 10:45:00|4903.5|4900.7|4897.5|4894.7|4904.3|4901.5|4893.3|4890.5|1062
1609757400000|2021-01-04 10:50:00|4897.3|4894.5|4900.5|4897.7|4901.5|4898.7|4893.3|4890.5|727
1609757700000|2021-01-04 10:55:00|4900.3|4897.5|4906.3|4903.5|4907.5|4904.7|4897.3|4894.5|596
1609758000000|2021-01-04 11:00:00|4905.5|4902.7|4906.3|4903.5|4910.5|4907.7|4905.3|4902.5|560
1609758300000|2021-01-04 11:05:00|4906.5|4903.7|4906|4903.2|4910.5|4907.7|4903.5|4900.7|670
1609758600000|2021-01-04 11:10:00|4905.5|4902.7|4910.3|4907.5|4910.5|4907.7|4904.3|4901.5|352
1609758900000|2021-01-04 11:15:00|4910.5|4907.7|4903.5|4900.7|4911.5|4908.7|4901|4898.2|584
1609759200000|2021-01-04 11:20:00|4903.3|4900.5|4898.6|4895.8|4904.5|4901.7|4894.6|4891.8|477
1609759500000|2021-01-04 11:25:00|4899.3|4896.5|4899.6|4896.8|4900.3|4897.5|4896.3|4893.5|302
1609759800000|2021-01-04 11:30:00|4898.6|4895.8|4894.6|4891.8|4902.6|4899.8|4887.6|4884.8|846
1609760100000|2021-01-04 11:35:00|4894.3|4891.5|4909.6|4906.8|4914.6|4911.8|4894.3|4891.5|1530
1609760400000|2021-01-04 11:40:00|4910|4907.2|4913.6|4910.8|4915.6|4912.8|4909.3|4906.5|615
1609760700000|2021-01-04 11:45:00|4913.1|4910.3|4906.3|4903.5|4913.6|4910.8|4904.6|4901.8|570
1609761000000|2021-01-04 11:50:00|4906.6|4903.8|4901.3|4898.5|4907.6|4904.8|4900.3|4897.5|677
1609761300000|2021-01-04 11:55:00|4901.6|4898.8|4900.6|4897.8|4902.6|4899.8|4897.6|4894.8|426
1609761600000|2021-01-04 12:00:00|4900.3|4897.5|4889.6|4886.8|4902.6|4899.8|4889.3|4886.5|686
1609761900000|2021-01-04 12:05:00|4889.3|4886.5|4841.8|4839|4889.3|4886.5|4838.4|4835.6|7322
1609762200000|2021-01-04 12:10:00|4842.6|4839.8|4831.8|4829|4850.8|4848|4831.8|4829|3892
1609762500000|2021-01-04 12:15:00|4831.1|4828.3|4837.6|4834.8|4841.6|4838.8|4828.8|4826|3812
1609762800000|2021-01-04 12:20:00|4837.8|4835|4835.6|4832.8|4838.8|4836|4824.6|4821.8|3035
1609763100000|2021-01-04 12:25:00|4835.1|4832.3|4841.6|4838.8|4844.6|4841.8|4833.3|4830.5|1921
1609763400000|2021-01-04 12:30:00|4841.1|4838.3|4830.6|4827.8|4842|4839.2|4830.6|4827.8|1827
1609763700000|2021-01-04 12:35:00|4829.6|4826.8|4836.3|4833.5|4838.3|4835.5|4829.3|4826.5|1217
1609764000000|2021-01-04 12:40:00|4836.1|4833.3|4845.6|4842.8|4846.3|4843.5|4834.6|4831.8|1182
1609764300000|2021-01-04 12:45:00|4846.3|4843.5|4838.3|4835.5|4846.6|4843.8|4833.6|4830.8|1780
1609764600000|2021-01-04 12:50:00|4838.1|4835.3|4828.6|4825.8|4838.1|4835.3|4826.6|4823.8|1500
1609764900000|2021-01-04 12:55:00|4829.1|4826.3|4835.6|4832.8|4838.6|4835.8|4826.6|4823.8|1148
1609765200000|2021-01-04 13:00:00|4834.9|4832.1|4844.6|4841.8|4846.6|4843.8|4829.3|4826.5|2141
1609765500000|2021-01-04 13:05:00|4845|4842.2|4844.6|4841.8|4846.3|4843.5|4835.3|4832.5|1915
1609765800000|2021-01-04 13:10:00|4844.1|4841.3|4842.3|4839.5|4850.6|4847.8|4838.6|4835.8|1728
1609766100000|2021-01-04 13:15:00|4841.6|4838.8|4841.3|4838.5|4842.6|4839.8|4834.3|4831.5|1548
1609766400000|2021-01-04 13:20:00|4840.6|4837.8|4846.3|4843.5|4848.6|4845.8|4838.6|4835.8|1720
1609766700000|2021-01-04 13:25:00|4847.3|4844.5|4846.3|4843.5|4850.3|4847.5|4838.6|4835.8|1547
1609767000000|2021-01-04 13:30:00|4845.6|4842.8|4875.3|4872.5|4875.3|4872.5|4845.3|4842.5|3156
1609767300000|2021-01-04 13:35:00|4875.6|4872.8|4880.6|4877.8|4885|4882.2|4867.6|4864.8|3724
1609767600000|2021-01-04 13:40:00|4880.8|4878|4895|4892.2|4895.8|4893|4880.3|4877.5|2279
1609767900000|2021-01-04 13:45:00|4895.3|4892.5|4897.3|4894.5|4906|4903.2|4892.6|4889.8|3869
1609768200000|2021-01-04 13:50:00|4897.5|4894.7|4897|4894.2|4904.3|4901.5|4896.3|4893.5|1590
1609768500000|2021-01-04 13:55:00|4897.3|4894.5|4903.3|4900.5|4905|4902.2|4896|4893.2|1528
1609768800000|2021-01-04 14:00:00|4903|4900.2|4895.3|4892.5|4917.3|4914.5|4887.6|4884.8|4938
1609769100000|2021-01-04 14:05:00|4895|4892.2|4887.1|4884.3|4903.1|4900.3|4881.1|4878.3|2966
1609769400000|2021-01-04 14:10:00|4887.3|4884.5|4882.1|4879.3|4889.1|4886.3|4878.1|4875.3|1748
1609769700000|2021-01-04 14:15:00|4881.6|4878.8|4859.6|4856.8|4881.8|4879|4856.3|4853.5|3729
1609770000000|2021-01-04 14:20:00|4860.1|4857.3|4850.6|4847.8|4860.3|4857.5|4842.6|4839.8|3552
1609770300000|2021-01-04 14:25:00|4850.3|4847.5|4844.6|4841.8|4851.1|4848.3|4842.6|4839.8|1847
1609770600000|2021-01-04 14:30:00|4844.3|4841.5|4841.3|4838.5|4844.6|4841.8|4828.1|4825.3|3828
1609770900000|2021-01-04 14:35:00|4841.1|4838.3|4848.6|4845.8|4850.6|4847.8|4831.6|4828.8|3102
1609771200000|2021-01-04 14:40:00|4848.3|4845.5|4864.1|4861.3|4865.6|4862.8|4845.3|4842.5|3040
1609771500000|2021-01-04 14:45:00|4863.6|4860.8|4876.6|4873.8|4883.6|4880.8|4862.3|4859.5|3277
1609771800000|2021-01-04 14:50:00|4876.3|4873.5|4871.6|4868.8|4880.3|4877.5|4858.6|4855.8|3517
1609772100000|2021-01-04 14:55:00|4871.8|4869|4874.1|4871.3|4881.1|4878.3|4871.3|4868.5|3416
1609772400000|2021-01-04 15:00:00|4874.8|4872|4881.8|4879|4886.5|4883.7|4874.8|4872|2048
1609772700000|2021-01-04 15:05:00|4882.1|4879.3|4866.5|4863.7|4885.1|4882.3|4865.1|4862.3|2477
1609773000000|2021-01-04 15:10:00|4866.1|4863.3|4866.8|4864|4873.3|4870.5|4853.1|4850.3|3286
1609773300000|2021-01-04 15:15:00|4867.1|4864.3|4860.8|4858|4872.8|4870|4852.3|4849.5|2816
1609773600000|2021-01-04 15:20:00|4860.3|4857.5|4854.5|4851.7|4860.3|4857.5|4851.5|4848.7|1581
1609773900000|2021-01-04 15:25:00|4854.8|4852|4848.1|4845.3|4854.8|4852|4844.5|4841.7|2480
1609774200000|2021-01-04 15:30:00|4847.8|4845|4849.5|4846.7|4851.5|4848.7|4832.8|4830|4177
1609774500000|2021-01-04 15:35:00|4850.2|4847.4|4789.3|4786.5|4851.2|4848.4|4739.8|4737|19475
1609774800000|2021-01-04 15:40:00|4789.5|4786.7|4818.1|4815.3|4822.8|4820|4774.1|4771.3|8833
1609775100000|2021-01-04 15:45:00|4817.8|4815|4772.1|4769.3|4817.8|4815|4767.1|4764.3|7560
1609775400000|2021-01-04 15:50:00|4772.3|4769.5|4778.1|4775.3|4797.1|4794.3|4766.1|4763.3|6872
1609775700000|2021-01-04 15:55:00|4777.8|4775|4777.4|4774.6|4778.1|4775.3|4756.1|4753.3|6998
1609776000000|2021-01-04 16:00:00|4777.1|4774.3|4756.1|4753.3|4778.1|4775.3|4753.1|4750.3|5711
1609776300000|2021-01-04 16:05:00|4756.8|4754|4746.8|4744|4762.8|4760|4734.1|4731.3|6573
1609776600000|2021-01-04 16:10:00|4746.5|4743.7|4759.8|4757|4768.1|4765.3|4736.8|4734|5354
1609776900000|2021-01-04 16:15:00|4760.1|4757.3|4764.8|4762|4768.1|4765.3|4749.1|4746.3|3627
1609777200000|2021-01-04 16:20:00|4764.1|4761.3|4755.1|4752.3|4764.1|4761.3|4749.8|4747|3548
1609777500000|2021-01-04 16:25:00|4754.8|4752|4761.4|4758.6|4769.1|4766.3|4747.6|4744.8|7973
1609777800000|2021-01-04 16:30:00|4760.5|4757.7|4760.8|4758|4761.1|4758.3|4744.1|4741.3|4272
1609778100000|2021-01-04 16:35:00|4761.1|4758.3|4757.6|4754.8|4767.1|4764.3|4748.6|4745.8|2412
1609778400000|2021-01-04 16:40:00|4757.4|4754.6|4770.6|4767.8|4784.1|4781.3|4756.6|4753.8|6725
1609778700000|2021-01-04 16:45:00|4769.6|4766.8|4784.6|4781.8|4788.1|4785.3|4766.1|4763.3|3545
1609779000000|2021-01-04 16:50:00|4784.4|4781.6|4773.7|4770.9|4786.4|4783.6|4770.7|4767.9|2286
1609779300000|2021-01-04 16:55:00|4773.2|4770.4|4779.4|4776.6|4784.4|4781.6|4766.7|4763.9|2274
1609779600000|2021-01-04 17:00:00|4779.1|4776.3|4763.4|4760.6|4780.4|4777.6|4761.1|4758.3|2032
1609779900000|2021-01-04 17:05:00|4763.7|4760.9|4777.7|4774.9|4789.4|4786.6|4763.4|4760.6|2268
1609780200000|2021-01-04 17:10:00|4777.2|4774.4|4769.4|4766.6|4778.7|4775.9|4767.9|4765.1|1483
1609780500000|2021-01-04 17:15:00|4768.7|4765.9|4776.1|4773.3|4778.1|4775.3|4766.1|4763.3|1420
1609780800000|2021-01-04 17:20:00|4775.7|4772.9|4767.7|4764.9|4776.7|4773.9|4765.5|4762.7|2137
1609781100000|2021-01-04 17:25:00|4768.1|4765.3|4779.7|4776.9|4780.1|4777.3|4760.7|4757.9|1653
1609781400000|2021-01-04 17:30:00|4779.9|4777.1|4763.4|4760.6|4779.9|4777.1|4758.7|4755.9|1653
1609781700000|2021-01-04 17:35:00|4763.1|4760.3|4760.7|4757.9|4764.7|4761.9|4757.7|4754.9|1184
1609782000000|2021-01-04 17:40:00|4760.4|4757.6|4758.7|4755.9|4764.4|4761.6|4756.1|4753.3|1101
1609782300000|2021-01-04 17:45:00|4759.1|4756.3|4770.1|4767.3|4772.1|4769.3|4756.7|4753.9|1635
1609782600000|2021-01-04 17:50:00|4770.4|4767.6|4774.7|4771.9|4776.4|4773.6|4765.7|4762.9|972
1609782900000|2021-01-04 17:55:00|4775.1|4772.3|4773.7|4770.9|4775.7|4772.9|4767.4|4764.6|1194
1609783200000|2021-01-04 18:00:00|4773.4|4770.6|4773.4|4770.6|4780.4|4777.6|4769.1|4766.3|2074
1609783500000|2021-01-04 18:05:00|4773.8|4771|4778.1|4775.3|4780.4|4777.6|4773.8|4771|1264
1609783800000|2021-01-04 18:10:00|4777.9|4775.1|4787.4|4784.6|4790.4|4787.6|4776.1|4773.3|1589
1609784100000|2021-01-04 18:15:00|4787.9|4785.1|4786.1|4783.3|4790.1|4787.3|4781.7|4778.9|1221
1609784400000|2021-01-04 18:20:00|4786.4|4783.6|4796.4|4793.6|4796.7|4793.9|4785.4|4782.6|1571
1609784700000|2021-01-04 18:25:00|4796|4793.2|4801.4|4798.6|4809.8|4807|4795.7|4792.9|2566
1609785000000|2021-01-04 18:30:00|4801.1|4798.3|4795.4|4792.6|4803.4|4800.6|4794.4|4791.6|1494
1609785300000|2021-01-04 18:35:00|4795.1|4792.3|4789.4|4786.6|4801.4|4798.6|4788.1|4785.3|1308
1609785600000|2021-01-04 18:40:00|4789.7|4786.9|4797.1|4794.3|4800.1|4797.3|4788.7|4785.9|2534
1609785900000|2021-01-04 18:45:00|4797.6|4794.8|4808.1|4805.3|4810.1|4807.3|4797.6|4794.8|1138
1609786200000|2021-01-04 18:50:00|4808.6|4805.8|4811.1|4808.3|4813.1|4810.3|4806.1|4803.3|1117
1609786500000|2021-01-04 18:55:00|4811.6|4808.8|4808.1|4805.3|4813.1|4810.3|4807.9|4805.1|951
1609786800000|2021-01-04 19:00:00|4807.9|4805.1|4807.9|4805.1|4809.1|4806.3|4797.1|4794.3|1656
1609787100000|2021-01-04 19:05:00|4807.6|4804.8|4792.6|4789.8|4807.9|4805.1|4788.1|4785.3|2452
1609787400000|2021-01-04 19:10:00|4792.9|4790.1|4792.1|4789.3|4796.4|4793.6|4780.9|4778.1|5989
1609787700000|2021-01-04 19:15:00|4792.7|4789.9|4787.4|4784.6|4794.1|4791.3|4776.4|4773.6|3164
1609788000000|2021-01-04 19:20:00|4787.1|4784.3|4785.4|4782.6|4798.4|4795.6|4784.4|4781.6|2956
1609788300000|2021-01-04 19:25:00|4785.2|4782.4|4768.1|4765.3|4790.4|4787.6|4767.1|4764.3|10711
1609788600000|2021-01-04 19:30:00|4768.6|4765.8|4758.1|4755.3|4769.1|4766.3|4756.7|4753.9|3152
1609788900000|2021-01-04 19:35:00|4757.9|4755.1|4759.1|4756.3|4761.7|4758.9|4753.7|4750.9|2192
1609789200000|2021-01-04 19:40:00|4759.4|4756.6|4759.7|4756.9|4761.1|4758.3|4756.7|4753.9|582
1609789500000|2021-01-04 19:45:00|4759.1|4756.3|4763.7|4760.9|4768.4|4765.6|4738.1|4735.3|4887
1609789800000|2021-01-04 19:50:00|4763.9|4761.1|4760.4|4757.6|4764.4|4761.6|4758.1|4755.3|556
1609790100000|2021-01-04 19:55:00|4760.1|4757.3|4764.7|4761.9|4768.1|4765.3|4760.1|4757.3|983
1609790400000|2021-01-04 20:00:00|4764.1|4761.3|4751.7|4748.9|4768.1|4765.3|4751.4|4748.6|823
1609790700000|2021-01-04 20:05:00|4751.4|4748.6|4751.4|4748.6|4756.7|4753.9|4751.2|4748.4|638
1609791000000|2021-01-04 20:10:00|4751.7|4748.9|4747.2|4744.4|4757.7|4754.9|4745.2|4742.4|749
1609791300000|2021-01-04 20:15:00|4746.9|4744.1|4738.4|4735.6|4751.4|4748.6|4736.2|4733.4|1570
1609791600000|2021-01-04 20:20:00|4738.2|4735.4|4731.2|4728.4|4738.7|4735.9|4726.9|4724.1|1584
1609791900000|2021-01-04 20:25:00|4730.7|4727.9|4736.4|4733.6|4740.4|4737.6|4728.2|4725.4|728
1609792200000|2021-01-04 20:30:00|4736.7|4733.9|4739.4|4736.6|4744.2|4741.4|4734.9|4732.1|1017
1609792500000|2021-01-04 20:35:00|4739.2|4736.4|4747.7|4744.9|4748.4|4745.6|4739.2|4736.4|601
1609792800000|2021-01-04 20:40:00|4747.9|4745.1|4749|4746.2|4752.4|4749.6|4747.7|4744.9|5842
1609793100000|2021-01-04 20:45:00|4749.3|4746.5|4740|4737.2|4750.7|4747.9|4736.7|4733.9|781
1609793400000|2021-01-04 20:50:00|4740.3|4737.5|4739|4736.2|4745.3|4742.5|4738.5|4735.7|506
1609793700000|2021-01-04 20:55:00|4739.3|4736.5|4746.3|4743.5|4746.7|4743.9|4737.7|4734.9|940
1609794000000|2021-01-04 21:00:00|4746.7|4743.9|4743|4740.2|4750.3|4747.5|4742.3|4739.5|1996
1609794300000|2021-01-04 21:05:00|4742.7|4739.9|4742.3|4739.5|4745|4742.2|4741|4738.2|161
1609794600000|2021-01-04 21:10:00|4742.5|4739.7|4741|4738.2|4743.7|4740.9|4739.3|4736.5|187
1609794900000|2021-01-04 21:15:00|4741.5|4738.7|4741.7|4738.9|4744.7|4741.9|4740.7|4737.9|174
1609795200000|2021-01-04 21:20:00|4742|4739.2|4741.3|4738.5|4742.7|4739.9|4741.3|4738.5|180
1609795500000|2021-01-04 21:25:00|4739|4736.2|4736|4733.2|4739|4736.2|4734.3|4731.5|363
1609795800000|2021-01-04 21:30:00|4736.3|4733.5|4739|4736.2|4739.3|4736.5|4734.7|4731.9|155
1609796100000|2021-01-04 21:35:00|4738.7|4735.9|4745.5|4742.7|4747.5|4744.7|4737.7|4734.9|306
1609796400000|2021-01-04 21:40:00|4745.7|4742.9|4747.7|4744.9|4749.7|4746.9|4745.5|4742.7|152
1609796700000|2021-01-04 21:45:00|4747.3|4744.5|4739.7|4736.9|4748|4745.2|4738.7|4735.9|200
1609797000000|2021-01-04 21:50:00|4740|4737.2|4743|4740.2|4743|4740.2|4739.7|4736.9|160
1609797300000|2021-01-04 21:55:00|4742.7|4739.9|4745.8|4743|4746|4743.2|4739.7|4736.9|361
1609801200000|2021-01-04 23:00:00|4747.8|4745|4738|4735.2|4748.5|4745.7|4735|4732.2|526
1609801500000|2021-01-04 23:05:00|4738.3|4735.5|4738.3|4735.5|4742|4739.2|4734.6|4731.8|168
1609801800000|2021-01-04 23:10:00|4738.5|4735.7|4744|4741.2|4746.8|4744|4737|4734.2|192
1609802100000|2021-01-04 23:15:00|4744.5|4741.7|4745|4742.2|4747|4744.2|4743|4740.2|112
1609802400000|2021-01-04 23:20:00|4745.3|4742.5|4748.8|4746|4750.3|4747.5|4745.3|4742.5|125
1609802700000|2021-01-04 23:25:00|4748.6|4745.8|4742.1|4739.3|4749.1|4746.3|4741.3|4738.5|106
1609803000000|2021-01-04 23:30:00|4742.6|4739.8|4741.1|4738.3|4747.1|4744.3|4741.1|4738.3|182
1609803300000|2021-01-04 23:35:00|4741.3|4738.5|4740.1|4737.3|4742.1|4739.3|4738.1|4735.3|128
1609803600000|2021-01-04 23:40:00|4740.5|4737.7|4741.1|4738.3|4742.8|4740|4736.8|4734|180
1609803900000|2021-01-04 23:45:00|4741.5|4738.7|4746.1|4743.3|4746.8|4744|4741.5|4738.7|209
1609804200000|2021-01-04 23:50:00|4747.1|4744.3|4744.1|4741.3|4748.1|4745.3|4743.1|4740.3|140
1609804500000|2021-01-04 23:55:00|4744.3|4741.5|4750.1|4747.3|4751.1|4748.3|4744.3|4741.5|136
1609804800000|2021-01-05 00:00:00|4749.8|4747|4750.1|4747.3|4752.3|4749.5|4747.1|4744.3|337
1609805100000|2021-01-05 00:05:00|4749.8|4747|4751.8|4749|4751.8|4749|4748.8|4746|263
1609805400000|2021-01-05 00:10:00|4751.3|4748.5|4747.8|4745|4751.3|4748.5|4747.1|4744.3|181
1609805700000|2021-01-05 00:15:00|4748.1|4745.3|4748.1|4745.3|4751.8|4749|4747.1|4744.3|153
1609806000000|2021-01-05 00:20:00|4748.3|4745.5|4750.1|4747.3|4751.8|4749|4746.8|4744|248
1609806300000|2021-01-05 00:25:00|4750.8|4748|4755.1|4752.3|4756.1|4753.3|4750.8|4748|210
1609806600000|2021-01-05 00:30:00|4754.6|4751.8|4761.1|4758.3|4762.1|4759.3|4754.4|4751.6|661
1609806900000|2021-01-05 00:35:00|4760.9|4758.1|4761.1|4758.3|4763.1|4760.3|4758.4|4755.6|309
1609807200000|2021-01-05 00:40:00|4760.9|4758.1|4765.4|4762.6|4766.1|4763.3|4760.1|4757.3|225
1609807500000|2021-01-05 00:45:00|4766.1|4763.3|4762.8|4760|4766.4|4763.6|4762.1|4759.3|164
1609807800000|2021-01-05 00:50:00|4763.1|4760.3|4758.1|4755.3|4765.1|4762.3|4758.1|4755.3|264
1609808100000|2021-01-05 00:55:00|4758.8|4756|4761.4|4758.6|4762.1|4759.3|4758.4|4755.6|143
1609808400000|2021-01-05 01:00:00|4762.6|4759.8|4773.1|4770.3|4776.8|4774|4758.8|4756|1435
1609808700000|2021-01-05 01:05:00|4773.3|4770.5|4784.1|4781.3|4784.1|4781.3|4769.1|4766.3|894
1609809000000|2021-01-05 01:10:00|4783.4|4780.6|4787.1|4784.3|4790.8|4788|4781.1|4778.3|889
1609809300000|2021-01-05 01:15:00|4786.8|4784|4790.6|4787.8|4791.4|4788.6|4783.1|4780.3|556
1609809600000|2021-01-05 01:20:00|4790.4|4787.6|4778.8|4776|4790.8|4788|4778.1|4775.3|486
1609809900000|2021-01-05 01:25:00|4778.6|4775.8|4781.8|4779|4782.8|4780|4776.1|4773.3|304
1609810200000|2021-01-05 01:30:00|4782.1|4779.3|4776.1|4773.3|4782.8|4780|4771.6|4768.8|702
1609810500000|2021-01-05 01:35:00|4775.8|4773|4778.1|4775.3|4778.1|4775.3|4774.6|4771.8|160
1609810800000|2021-01-05 01:40:00|4777.1|4774.3|4780.8|4778|4782.8|4780|4776.1|4773.3|168
1609811100000|2021-01-05 01:45:00|4780.4|4777.6|4782.1|4779.3|4784.8|4782|4777.1|4774.3|186
1609811400000|2021-01-05 01:50:00|4782.3|4779.5|4783.1|4780.3|4787.1|4784.3|4782.1|4779.3|219
1609811700000|2021-01-05 01:55:00|4782.9|4780.1|4783.1|4780.3|4784.1|4781.3|4778.4|4775.6|274
1609812000000|2021-01-05 02:00:00|4784.1|4781.3|4783.1|4780.3|4786.1|4783.3|4780.1|4777.3|216
1609812300000|2021-01-05 02:05:00|4782.7|4779.9|4786.1|4783.3|4786.4|4783.6|4781.8|4779|247
1609812600000|2021-01-05 02:10:00|4786.4|4783.6|4786.1|4783.3|4787.1|4784.3|4784.1|4781.3|299
1609812900000|2021-01-05 02:15:00|4785.7|4782.9|4786.1|4783.3|4787.1|4784.3|4784.8|4782|176
1609813200000|2021-01-05 02:20:00|4786.4|4783.6|4782.1|4779.3|4786.4|4783.6|4778.8|4776|221
1609813500000|2021-01-05 02:25:00|4781.1|4778.3|4783.1|4780.3|4783.4|4780.6|4781.1|4778.3|75
1609813800000|2021-01-05 02:30:00|4783.4|4780.6|4785.1|4782.3|4791.1|4788.3|4783.4|4780.6|407
1609814100000|2021-01-05 02:35:00|4785.5|4782.7|4791.1|4788.3|4791.6|4788.8|4783.4|4780.6|237
1609814400000|2021-01-05 02:40:00|4790.7|4787.9|4787.1|4784.3|4790.7|4787.9|4784.1|4781.3|248
1609814700000|2021-01-05 02:45:00|4787.4|4784.6|4788.1|4785.3|4790.1|4787.3|4786.4|4783.6|192
1609815000000|2021-01-05 02:50:00|4788.4|4785.6|4781.1|4778.3|4790.1|4787.3|4778.8|4776|365
1609815300000|2021-01-05 02:55:00|4781.6|4778.8|4778.8|4776|4783.1|4780.3|4777.4|4774.6|375
1609815600000|2021-01-05 03:00:00|4778.4|4775.6|4780.1|4777.3|4782.1|4779.3|4776.8|4774|228
1609815900000|2021-01-05 03:05:00|4779.4|4776.6|4783.4|4780.6|4784.1|4781.3|4779.1|4776.3|195
1609816200000|2021-01-05 03:10:00|4783.1|4780.3|4783.8|4781|4785.4|4782.6|4781.4|4778.6|140
1609816500000|2021-01-05 03:15:00|4784.1|4781.3|4783.1|4780.3|4785.1|4782.3|4781.6|4778.8|95
1609816800000|2021-01-05 03:20:00|4783.4|4780.6|4785.1|4782.3|4786.4|4783.6|4783.4|4780.6|123
1609817100000|2021-01-05 03:25:00|4784.4|4781.6|4785.1|4782.3|4786.1|4783.3|4782.1|4779.3|178
1609817400000|2021-01-05 03:30:00|4785.6|4782.8|4785.1|4782.3|4787.8|4785|4784.4|4781.6|103
1609817700000|2021-01-05 03:35:00|4784.9|4782.1|4782.1|4779.3|4786.1|4783.3|4781.4|4778.6|145
1609818000000|2021-01-05 03:40:00|4781.7|4778.9|4782.1|4779.3|4782.1|4779.3|4777.4|4774.6|222
1609818300000|2021-01-05 03:45:00|4781.7|4778.9|4771.8|4769|4781.7|4778.9|4769.4|4766.4|587
1609818600000|2021-01-05 03:50:00|4772.1|4769.3|4770.4|4767.6|4772.4|4769.6|4767.4|4764.6|361
1609818900000|2021-01-05 03:55:00|4770.6|4767.8|4769.1|4766.3|4772.9|4770.1|4765.1|4762.3|343
1609819200000|2021-01-05 04:00:00|4769.6|4766.8|4768.9|4766.1|4771.9|4769.1|4767.9|4765.1|241
1609819500000|2021-01-05 04:05:00|4768.4|4765.6|4766.1|4763.3|4769.9|4767.1|4766.1|4763.3|192
1609819800000|2021-01-05 04:10:00|4765.9|4763.1|4764.9|4762.1|4766.9|4764.1|4763.4|4760.6|342
1609820100000|2021-01-05 04:15:00|4764.6|4761.8|4767.9|4765.1|4768.1|4765.3|4763.4|4760.6|272
1609820400000|2021-01-05 04:20:00|4768.1|4765.3|4767.1|4764.3|4769.1|4766.3|4765.1|4762.3|127
1609820700000|2021-01-05 04:25:00|4766.9|4764.1|4766.1|4763.3|4767.1|4764.3|4764.9|4762.1|67
1609821000000|2021-01-05 04:30:00|4766.4|4763.6|4765.1|4762.3|4768.1|4765.3|4764.6|4761.8|167
1609821300000|2021-01-05 04:35:00|4765.9|4763.1|4765.1|4762.3|4767.1|4764.3|4764.9|4762.1|129
1609821600000|2021-01-05 04:40:00|4764.9|4762.1|4765.2|4762.4|4766.2|4763.4|4764.9|4762.1|46
1609821900000|2021-01-05 04:45:00|4764.9|4762.1|4765.9|4763.1|4766.2|4763.4|4764.2|4761.4|75
1609822200000|2021-01-05 04:50:00|4765.6|4762.8|4766.9|4764.1|4767.2|4764.4|4764.9|4762.1|62
1609822500000|2021-01-05 04:55:00|4767.4|4764.6|4768.2|4765.4|4768.2|4765.4|4766.9|4764.1|82
1609822800000|2021-01-05 05:00:00|4767.9|4765.1|4770.2|4767.4|4772.4|4769.6|4767.9|4765.1|194
1609823100000|2021-01-05 05:05:00|4769.9|4767.1|4774.2|4771.4|4777.2|4774.4|4769.2|4766.4|365
1609823400000|2021-01-05 05:10:00|4773.7|4770.9|4771.2|4768.4|4776.2|4773.4|4770.2|4767.4|172
1609823700000|2021-01-05 05:15:00|4771.4|4768.6|4766.9|4764.1|4771.4|4768.6|4766.9|4764.1|189
1609824000000|2021-01-05 05:20:00|4766.7|4763.9|4767.4|4764.6|4768.2|4765.4|4766.2|4763.4|62
1609824300000|2021-01-05 05:25:00|4767.9|4765.1|4765.2|4762.4|4768.2|4765.4|4764.7|4761.9|96
1609824600000|2021-01-05 05:30:00|4765.4|4762.6|4764.2|4761.4|4766.9|4764.1|4761.5|4758.7|494
1609824900000|2021-01-05 05:35:00|4763.9|4761.1|4762.2|4759.4|4766.2|4763.4|4761.7|4758.9|179
1609825200000|2021-01-05 05:40:00|4761.9|4759.1|4764.2|4761.4|4765.4|4762.6|4761.9|4759.1|185
1609825500000|2021-01-05 05:45:00|4763.9|4761.1|4761.9|4759.1|4766.2|4763.4|4760.9|4758.1|251
1609825800000|2021-01-05 05:50:00|4761.7|4758.9|4761.9|4759.1|4765.9|4763.1|4760.9|4758.1|306
1609826100000|2021-01-05 05:55:00|4762.2|4759.4|4760.2|4757.4|4762.9|4760.1|4760.2|4757.4|227
1609826400000|2021-01-05 06:00:00|4759.9|4757.1|4763.9|4761.1|4764.9|4762.1|4758.9|4756.1|555
1609826700000|2021-01-05 06:05:00|4763.4|4760.6|4747.9|4745.1|4763.9|4761.1|4747.9|4745.1|903
1609827000000|2021-01-05 06:10:00|4748.2|4745.4|4747.2|4744.4|4749.7|4746.9|4742.9|4740.1|694
1609827300000|2021-01-05 06:15:00|4746.9|4744.1|4746.2|4743.4|4747.2|4744.4|4743.9|4741.1|548
1609827600000|2021-01-05 06:20:00|4745.2|4742.4|4753.2|4750.4|4755.2|4752.4|4742.9|4740.1|484
1609827900000|2021-01-05 06:25:00|4752.9|4750.1|4751.9|4749.1|4757.2|4754.4|4751.2|4748.4|359
1609828200000|2021-01-05 06:30:00|4752.2|4749.4|4755.9|4753.1|4756.2|4753.4|4748.9|4746.1|272
1609828500000|2021-01-05 06:35:00|4755.2|4752.4|4752.9|4750.1|4757.2|4754.4|4752.2|4749.4|240
1609828800000|2021-01-05 06:40:00|4753.2|4750.4|4763.5|4760.7|4763.9|4761.1|4753.2|4750.4|506
1609829100000|2021-01-05 06:45:00|4763.2|4760.4|4763.2|4760.4|4764.2|4761.4|4758.5|4755.7|397
1609829400000|2021-01-05 06:50:00|4762.5|4759.7|4765.2|4762.4|4766.9|4764.1|4760.5|4757.7|540
1609829700000|2021-01-05 06:55:00|4765.9|4763.1|4764.2|4761.4|4766.5|4763.7|4761.2|4758.4|293
1609830000000|2021-01-05 07:00:00|4764.5|4761.7|4755.2|4752.4|4767.2|4764.4|4754|4751.2|543
1609830300000|2021-01-05 07:05:00|4755|4752.2|4754.2|4751.4|4756.2|4753.4|4752.2|4749.4|472
1609830600000|2021-01-05 07:10:00|4753.5|4750.7|4759.2|4756.4|4762.9|4760.1|4753.2|4750.4|518
1609830900000|2021-01-05 07:15:00|4760.2|4757.4|4767.2|4764.4|4767.5|4764.7|4760.2|4757.4|366
1609831200000|2021-01-05 07:20:00|4767.5|4764.7|4774.2|4771.4|4776.2|4773.4|4767.5|4764.7|808
1609831500000|2021-01-05 07:25:00|4773.7|4770.9|4774.2|4771.4|4777.5|4774.7|4772|4769.2|576
1609831800000|2021-01-05 07:30:00|4774.4|4771.6|4770.2|4767.4|4777.9|4775.1|4769.5|4766.7|441
1609832100000|2021-01-05 07:35:00|4770|4767.2|4766.5|4763.7|4772.5|4769.7|4765.2|4762.4|384
1609832400000|2021-01-05 07:40:00|4766.7|4763.9|4763.2|4760.4|4769.2|4766.4|4762.2|4759.4|433
1609832700000|2021-01-05 07:45:00|4762.9|4760.1|4751.2|4748.4|4763.2|4760.4|4750.2|4747.4|848
1609833000000|2021-01-05 07:50:00|4750.5|4747.7|4757.2|4754.4|4757.2|4754.4|4749.2|4746.4|606
1609833300000|2021-01-05 07:55:00|4756.9|4754.1|4756.2|4753.4|4757.5|4754.7|4753.2|4750.4|565
1609833600000|2021-01-05 08:00:00|4756.6|4753.8|4765.5|4762.7|4767.5|4764.7|4756.2|4753.4|1175
1609833900000|2021-01-05 08:05:00|4765.2|4762.4|4771.2|4768.4|4773.2|4770.4|4760.2|4757.4|996
1609834200000|2021-01-05 08:10:00|4771.9|4769.1|4773.2|4770.4|4774.2|4771.4|4768.2|4765.4|658
1609834500000|2021-01-05 08:15:00|4772.5|4769.7|4769.5|4766.7|4775.5|4772.7|4769.2|4766.4|593
1609834800000|2021-01-05 08:20:00|4769.9|4767.1|4768.2|4765.4|4771.5|4768.7|4765.2|4762.4|708
1609835100000|2021-01-05 08:25:00|4767.9|4765.1|4761.5|4758.7|4773.2|4770.4|4758.2|4755.4|1620
1609835400000|2021-01-05 08:30:00|4761.9|4759.1|4777.2|4774.4|4782.5|4779.7|4761.9|4759.1|1794
1609835700000|2021-01-05 08:35:00|4777.6|4774.8|4774.2|4771.4|4780.2|4777.4|4772.9|4770.1|698
1609836000000|2021-01-05 08:40:00|4774.7|4771.9|4770.2|4767.4|4777.2|4774.4|4765.2|4762.4|600
1609836300000|2021-01-05 08:45:00|4770.4|4767.6|4777.2|4774.4|4782.2|4779.4|4768.2|4765.4|668
1609836600000|2021-01-05 08:50:00|4777.5|4774.7|4776.5|4773.7|4777.5|4774.7|4769.7|4766.9|684
1609836900000|2021-01-05 08:55:00|4776.2|4773.4|4782.2|4779.4|4785.2|4782.4|4775.5|4772.7|1321
1609837200000|2021-01-05 09:00:00|4781.5|4778.7|4775.2|4772.4|4783.2|4780.4|4771.2|4768.4|968
1609837500000|2021-01-05 09:05:00|4775.5|4772.7|4780.2|4777.4|4784.9|4782.1|4774.2|4771.4|695
1609837800000|2021-01-05 09:10:00|4780.5|4777.7|4780.2|4777.4|4784.5|4781.7|4777.9|4775.1|413
1609838100000|2021-01-05 09:15:00|4780.5|4777.7|4781.2|4778.4|4787|4784.2|4776.2|4773.4|710
1609838400000|2021-01-05 09:20:00|4781.5|4778.7|4784.5|4781.7|4787|4784.2|4777.5|4774.7|723
1609838700000|2021-01-05 09:25:00|4784.2|4781.4|4785.5|4782.7|4786.5|4783.7|4782.2|4779.4|555
1609839000000|2021-01-05 09:30:00|4785.2|4782.4|4800.2|4797.4|4800.2|4797.4|4784.2|4781.4|1482
1609839300000|2021-01-05 09:35:00|4800.5|4797.7|4808.2|4805.4|4810.5|4807.7|4796.2|4793.4|2245
1609839600000|2021-01-05 09:40:00|4808.5|4805.7|4804.5|4801.7|4811.5|4808.7|4804.2|4801.4|988
1609839900000|2021-01-05 09:45:00|4805.5|4802.7|4806.2|4803.4|4814.2|4811.4|4801.5|4798.7|1180
1609840200000|2021-01-05 09:50:00|4806.5|4803.7|4813.5|4810.7|4814.5|4811.7|4805.5|4802.7|1140
1609840500000|2021-01-05 09:55:00|4814|4811.2|4814.3|4811.5|4818|4815.2|4806.5|4803.7|1094
1609840800000|2021-01-05 10:00:00|4814.7|4811.9|4802.3|4799.5|4817.5|4814.7|4799.3|4796.5|1560
1609841100000|2021-01-05 10:05:00|4802|4799.2|4809|4806.2|4811.3|4808.5|4799.3|4796.5|880
1609841400000|2021-01-05 10:10:00|4809.3|4806.5|4803.3|4800.5|4810.3|4807.5|4801.3|4798.5|716
1609841700000|2021-01-05 10:15:00|4804|4801.2|4793.3|4790.5|4805|4802.2|4787|4784.2|1558
1609842000000|2021-01-05 10:20:00|4793|4790.2|4795.3|4792.5|4797.3|4794.5|4789|4786.2|826
1609842300000|2021-01-05 10:25:00|4796|4793.2|4794.3|4791.5|4796|4793.2|4789|4786.2|534
1609842600000|2021-01-05 10:30:00|4794.5|4791.7|4794|4791.2|4798.3|4795.5|4791|4788.2|622
1609842900000|2021-01-05 10:35:00|4794.4|4791.6|4805.3|4802.5|4805.6|4802.8|4794|4791.2|725
1609843200000|2021-01-05 10:40:00|4805.1|4802.3|4809.3|4806.5|4811.6|4808.8|4804.3|4801.5|627
1609843500000|2021-01-05 10:45:00|4809.6|4806.8|4811.6|4808.8|4812.3|4809.5|4808.3|4805.5|465
1609843800000|2021-01-05 10:50:00|4812.3|4809.5|4810.6|4807.8|4814.3|4811.5|4809.6|4806.8|516
1609844100000|2021-01-05 10:55:00|4810.8|4808|4823.3|4820.5|4831|4828.2|4810.8|4808|2273
1609844400000|2021-01-05 11:00:00|4823|4820.2|4830.3|4827.5|4831.5|4828.7|4820|4817.2|1178
1609844700000|2021-01-05 11:05:00|4831|4828.2|4831.3|4828.5|4832|4829.2|4827.3|4824.5|945
1609845000000|2021-01-05 11:10:00|4831.6|4828.8|4825.6|4822.8|4833|4830.2|4825|4822.2|817
1609845300000|2021-01-05 11:15:00|4826|4823.2|4833.6|4830.8|4835.6|4832.8|4826|4823.2|1178
1609845600000|2021-01-05 11:20:00|4834.1|4831.3|4856|4853.2|4858.3|4855.5|4833.3|4830.5|3407
1609845900000|2021-01-05 11:25:00|4856.3|4853.5|4857.3|4854.5|4864.6|4861.8|4856.3|4853.5|1969
1609846200000|2021-01-05 11:30:00|4857.8|4855|4857.6|4854.8|4865.6|4862.8|4853.3|4850.5|1951
1609846500000|2021-01-05 11:35:00|4858.1|4855.3|4850.3|4847.5|4858.6|4855.8|4847.6|4844.8|1025
1609846800000|2021-01-05 11:40:00|4850.6|4847.8|4860.3|4857.5|4863.3|4860.5|4847.6|4844.8|1127
1609847100000|2021-01-05 11:45:00|4860.6|4857.8|4862.6|4859.8|4865.3|4862.5|4855.6|4852.8|1456
1609847400000|2021-01-05 11:50:00|4862.3|4859.5|4862.3|4859.5|4864.6|4861.8|4858.6|4855.8|1089
1609847700000|2021-01-05 11:55:00|4862.1|4859.3|4860.1|4857.3|4863|4860.2|4854.3|4851.5|1154
1609848000000|2021-01-05 12:00:00|4859.6|4856.8|4864.6|4861.8|4865|4862.2|4856.6|4853.8|1115
1609848300000|2021-01-05 12:05:00|4865|4862.2|4859.6|4856.8|4865.6|4862.8|4853.6|4850.8|1265
1609848600000|2021-01-05 12:10:00|4860.3|4857.5|4864.6|4861.8|4865.6|4862.8|4856.6|4853.8|1640
1609848900000|2021-01-05 12:15:00|4865.6|4862.8|4856.3|4853.5|4865.6|4862.8|4854|4851.2|1177
1609849200000|2021-01-05 12:20:00|4855.6|4852.8|4847.6|4844.8|4859|4856.2|4844.3|4841.5|1687
1609849500000|2021-01-05 12:25:00|4848|4845.2|4838.6|4835.8|4851.3|4848.5|4836.3|4833.5|1569
1609849800000|2021-01-05 12:30:00|4839.3|4836.5|4838.6|4835.8|4840.6|4837.8|4832.6|4829.8|1320
1609850100000|2021-01-05 12:35:00|4838.3|4835.5|4832.6|4829.8|4843.6|4840.8|4832.6|4829.8|1344
1609850400000|2021-01-05 12:40:00|4832.3|4829.5|4835.6|4832.8|4838|4835.2|4831|4828.2|883
1609850700000|2021-01-05 12:45:00|4835.3|4832.5|4842.6|4839.8|4845.6|4842.8|4835.1|4832.3|1085
1609851000000|2021-01-05 12:50:00|4842.8|4840|4848.3|4845.5|4851.3|4848.5|4842.6|4839.8|983
1609851300000|2021-01-05 12:55:00|4848.7|4845.9|4849.3|4846.5|4851|4848.2|4845.6|4842.8|632
1609851600000|2021-01-05 13:00:00|4849.1|4846.3|4850.3|4847.5|4852.6|4849.8|4846.3|4843.5|1268
1609851900000|2021-01-05 13:05:00|4849.6|4846.8|4841.6|4838.8|4852|4849.2|4841.6|4838.8|1085
1609852200000|2021-01-05 13:10:00|4841|4838.2|4840.6|4837.8|4844.3|4841.5|4838.6|4835.8|921
1609852500000|2021-01-05 13:15:00|4840.3|4837.5|4838.6|4835.8|4840.6|4837.8|4832.6|4829.8|1535
1609852800000|2021-01-05 13:20:00|4838.3|4835.5|4844.3|4841.5|4846.6|4843.8|4838.3|4835.5|972
1609853100000|2021-01-05 13:25:00|4844.6|4841.8|4842.6|4839.8|4846.6|4843.8|4841.6|4838.8|1209
1609853400000|2021-01-05 13:30:00|4843|4840.2|4834.6|4831.8|4846.6|4843.8|4833.6|4830.8|1635
1609853700000|2021-01-05 13:35:00|4834.3|4831.5|4835.6|4832.8|4842|4839.2|4834.3|4831.5|777
1609854000000|2021-01-05 13:40:00|4835.3|4832.5|4836.6|4833.8|4839.6|4836.8|4834.6|4831.8|676
1609854300000|2021-01-05 13:45:00|4837|4834.2|4824|4821.2|4838.6|4835.8|4824|4821.2|1211
1609854600000|2021-01-05 13:50:00|4824.3|4821.5|4836|4833.2|4837|4834.2|4824.3|4821.5|1292
1609854900000|2021-01-05 13:55:00|4836.3|4833.5|4812|4809.2|4837|4834.2|4811|4808.2|2616
1609855200000|2021-01-05 14:00:00|4811.8|4809|4840|4837.2|4841|4838.2|4810.3|4807.5|4028
1609855500000|2021-01-05 14:05:00|4840.3|4837.5|4857|4854.2|4857.3|4854.5|4839.3|4836.5|3453
1609855800000|2021-01-05 14:10:00|4857.3|4854.5|4873|4870.2|4874.5|4871.7|4857.3|4854.5|6117
1609856100000|2021-01-05 14:15:00|4872.7|4869.9|4893.5|4890.7|4893.5|4890.7|4872.7|4869.9|5671
1609856400000|2021-01-05 14:20:00|4893|4890.2|4886.5|4883.7|4894.5|4891.7|4881|4878.2|4824
1609856700000|2021-01-05 14:25:00|4886|4883.2|4902.9|4900.1|4912.9|4910.1|4885.5|4882.7|8842
1609857000000|2021-01-05 14:30:00|4903.3|4900.5|4937.9|4935.1|4939.9|4937.1|4903.3|4900.5|8463
1609857300000|2021-01-05 14:35:00|4938.7|4935.9|4935.2|4932.4|4952.5|4949.7|4926.9|4924.1|8777
1609857600000|2021-01-05 14:40:00|4934.9|4932.1|4940.9|4938.1|4941.9|4939.1|4931.9|4929.1|4203
1609857900000|2021-01-05 14:45:00|4940.5|4937.7|4957.3|4954.5|4960.9|4958.1|4938.9|4936.1|7781
1609858200000|2021-01-05 14:50:00|4957.6|4954.8|4945.3|4942.5|4963.9|4961.1|4941.3|4938.5|5829
1609858500000|2021-01-05 14:55:00|4944.9|4942.1|4955.6|4952.8|4965.3|4962.5|4943.6|4940.8|4150
1609858800000|2021-01-05 15:00:00|4955.3|4952.5|4978.2|4975.4|4981.7|4978.9|4955.3|4952.5|8336
1609859100000|2021-01-05 15:05:00|4978.7|4975.9|4976.7|4973.9|4983.7|4980.9|4966.7|4963.9|6714
1609859400000|2021-01-05 15:10:00|4976.1|4973.3|4978.3|4975.5|4985.7|4982.9|4969.7|4966.9|11955
1609859700000|2021-01-05 15:15:00|4978.5|4975.7|4960.3|4957.5|4984.6|4981.8|4959.3|4956.5|4525
1609860000000|2021-01-05 15:20:00|4959.7|4956.9|4971.3|4968.5|4971.3|4968.5|4958.3|4955.5|3852
1609860300000|2021-01-05 15:25:00|4972.3|4969.5|4978.3|4975.5|4982.3|4979.5|4970.3|4967.5|8161
1609860600000|2021-01-05 15:30:00|4978.5|4975.7|4962.3|4959.5|4983.3|4980.5|4961.8|4959|5349
1609860900000|2021-01-05 15:35:00|4962.5|4959.7|4970.7|4967.9|4972.7|4969.9|4962|4959.2|3862
1609861200000|2021-01-05 15:40:00|4970.3|4967.5|4970.7|4967.9|4977.7|4974.9|4964.7|4961.9|4081
1609861500000|2021-01-05 15:45:00|4971.2|4968.4|4991.3|4988.5|5012.5|5006.4|4963.5|4960.7|13172
1609861800000|2021-01-05 15:50:00|4991.7|4988.9|5003.7|5000.9|5007.5|5004.7|4980|4977.2|17518
1609862100000|2021-01-05 15:55:00|5004|5001.2|4985.7|4982.9|5007.7|5004.9|4978.3|4975.5|8067
1609862400000|2021-01-05 16:00:00|4985.3|4982.5|4999.7|4996.9|5005.7|5002.9|4985.3|4982.5|6197
1609862700000|2021-01-05 16:05:00|5000|4997.2|4995.5|4992.7|5004.7|5001.9|4987.7|4984.9|5251
1609863000000|2021-01-05 16:10:00|4995.4|4992.6|4979.2|4976.4|5003.7|5000.9|4979.2|4976.4|3953
1609863300000|2021-01-05 16:15:00|4979.4|4976.6|4975.2|4972.4|4993|4990.2|4971|4968.2|5573
1609863600000|2021-01-05 16:20:00|4975.7|4972.9|4979.7|4976.9|4986.3|4983.5|4974.3|4971.5|4789
1609863900000|2021-01-05 16:25:00|4980.7|4977.9|4975|4972.2|4991.3|4988.5|4971.5|4968.7|4878
1609864200000|2021-01-05 16:30:00|4975.7|4972.9|4973.7|4970.9|4982|4979.2|4970|4967.2|3950
1609864500000|2021-01-05 16:35:00|4973.3|4970.5|4963.7|4960.9|4974|4971.2|4945|4942.2|6507
1609864800000|2021-01-05 16:40:00|4964.2|4961.4|4969.7|4966.9|4975.3|4972.5|4959|4956.2|3864
1609865100000|2021-01-05 16:45:00|4970|4967.2|4967.7|4964.9|4973.7|4970.9|4961.7|4958.9|3310
1609865400000|2021-01-05 16:50:00|4967.3|4964.5|4963.2|4960.4|4974.2|4971.4|4959.5|4956.7|4696
1609865700000|2021-01-05 16:55:00|4963.5|4960.7|4969.2|4966.4|4974.5|4971.7|4956.8|4954|3060
1609866000000|2021-01-05 17:00:00|4968.9|4966.1|4992.2|4989.4|4994.3|4991.5|4965.2|4962.4|7566
1609866300000|2021-01-05 17:05:00|4992.8|4990|4977|4974.2|4998.8|4996|4975.8|4973|8193
1609866600000|2021-01-05 17:10:00|4976.8|4974|4985.8|4983|4992.8|4990|4976.8|4974|2837
1609866900000|2021-01-05 17:15:00|4986.8|4984|4984.8|4982|4992|4989.2|4981|4978.2|2941
1609867200000|2021-01-05 17:20:00|4985|4982.2|4991.8|4989|4993.8|4991|4983.8|4981|1931
1609867500000|2021-01-05 17:25:00|4992.3|4989.5|4997.8|4995|5000.8|4998|4990.3|4987.5|2438
1609867800000|2021-01-05 17:30:00|4998.8|4996|4990.8|4988|5003.8|5001|4990.8|4988|2791
1609868100000|2021-01-05 17:35:00|4990.5|4987.7|4995.3|4992.5|4997.3|4994.5|4987.8|4985|1585
1609868400000|2021-01-05 17:40:00|4995.6|4992.8|4990.8|4988|4996.6|4993.8|4990.3|4987.5|1260
1609868700000|2021-01-05 17:45:00|4991.8|4989|4987.8|4985|4992.3|4989.5|4981.5|4978.7|1683
1609869000000|2021-01-05 17:50:00|4988.1|4985.3|4990.1|4987.3|4991.1|4988.3|4984.8|4982|942
1609869300000|2021-01-05 17:55:00|4989.3|4986.5|4992.1|4989.3|4992.1|4989.3|4985.8|4983|1197
1609869600000|2021-01-05 18:00:00|4991.4|4988.6|5008.8|5006|5019.4|5016.4|4987.4|4984.6|19922
1609869900000|2021-01-05 18:05:00|5009.1|5006.3|5003.4|5000.6|5016.8|5014|4989.8|4987|9089
1609870200000|2021-01-05 18:10:00|5004.4|5001.6|5015.5|5012.7|5021.2|5018.4|4996.8|4994|9027
1609870500000|2021-01-05 18:15:00|5015.9|5013.1|5015.5|5012.7|5019.2|5016.4|5000.5|4997.7|6674
1609870800000|2021-01-05 18:20:00|5015.2|5012.4|5018.5|5015.7|5022.2|5019.4|5010.5|5007.7|3834
1609871100000|2021-01-05 18:25:00|5018.8|5016|5019.2|5016.4|5023.2|5020.4|5013.5|5010.7|4527
1609871400000|2021-01-05 18:30:00|5019|5016.2|5008.5|5005.7|5022.2|5019.4|5006.5|5003.7|3957
1609871700000|2021-01-05 18:35:00|5008.8|5006|5006.2|5003.4|5015|5012.2|5002.8|5000|3365
1609872000000|2021-01-05 18:40:00|5005.8|5003|5007.8|5005|5010.5|5007.7|5002.8|5000|1652
1609872300000|2021-01-05 18:45:00|5007.4|5004.6|5005.2|5002.4|5008.8|5006|4997.8|4995|2259
1609872600000|2021-01-05 18:50:00|5004.8|5002|5000.2|4997.4|5007.5|5004.7|4998.8|4996|1738
1609872900000|2021-01-05 18:55:00|5000.5|4997.7|5015|5012.2|5018.6|5015.8|4999.2|4996.4|2283
1609873200000|2021-01-05 19:00:00|5014.8|5012|5015.2|5012.4|5018.5|5015.7|5010.2|5007.4|2167
1609873500000|2021-01-05 19:05:00|5015.5|5012.7|5016.9|5014.1|5024.6|5021.8|5013.2|5010.4|8625
1609873800000|2021-01-05 19:10:00|5017.2|5014.4|5015.2|5012.4|5021.6|5018.8|5012.9|5010.1|2414
1609874100000|2021-01-05 19:15:00|5015.6|5012.8|5019.3|5016.5|5024|5021.2|5011.2|5008.4|7904
1609874400000|2021-01-05 19:20:00|5020|5017.2|5007.6|5004.8|5025.3|5022.5|5004.6|4999.6|4026
1609874700000|2021-01-05 19:25:00|5007.1|5004.3|4997.2|4994.4|5019|5016.2|4994.2|4991.4|16114
1609875000000|2021-01-05 19:30:00|4996.6|4993.8|4998.2|4995.4|4998.2|4995.4|4990.6|4987.8|3211
1609875300000|2021-01-05 19:35:00|4997.9|4995.1|5005.9|5003.1|5007.2|5004.4|4997.2|4994.4|2095
1609875600000|2021-01-05 19:40:00|5006.2|5003.4|5009.2|5006.4|5011.2|5008.4|5005.6|5002.8|1300
1609875900000|2021-01-05 19:45:00|5009.6|5006.8|5008.9|5006.1|5012.9|5010.1|5008.6|5005.8|568
1609876200000|2021-01-05 19:50:00|5009.2|5006.4|5010.2|5007.4|5012.2|5009.4|5007.2|5004.4|906
1609876500000|2021-01-05 19:55:00|5009.9|5007.1|5001.9|4999.1|5009.9|5007.1|5001.6|4998.8|654
1609876800000|2021-01-05 20:00:00|5001.2|4998.4|5001.6|4998.8|5006.9|5004.1|5000.9|4998.1|1783
1609877100000|2021-01-05 20:05:00|5001.9|4999.1|4997.9|4995.1|5002.2|4999.4|4997.9|4995.1|663
1609877400000|2021-01-05 20:10:00|4998.2|4995.4|4993.2|4990.4|4998.6|4995.8|4991.2|4988.4|678
1609877700000|2021-01-05 20:15:00|4992.6|4989.8|4998.2|4995.4|4998.9|4996.1|4992.6|4989.8|784
1609878000000|2021-01-05 20:20:00|4997.9|4995.1|4991.9|4989.1|4999.2|4996.4|4990.2|4987.4|772
1609878300000|2021-01-05 20:25:00|4992.4|4989.6|5001.2|4998.4|5002.6|4999.8|4992.4|4989.6|594
1609878600000|2021-01-05 20:30:00|5000.9|4998.1|5003.2|5000.4|5003.2|5000.4|5000.2|4997.4|368
1609878900000|2021-01-05 20:35:00|5003.6|5000.8|5002.2|4999.4|5007.6|5004.8|5001.9|4999.1|814
1609879200000|2021-01-05 20:40:00|5002.6|4999.8|5004.2|5001.4|5005.4|5002.6|4996.6|4993.8|533
1609879500000|2021-01-05 20:45:00|5003.6|5000.8|5000.6|4997.8|5003.9|5001.1|4998.6|4995.8|334
1609879800000|2021-01-05 20:50:00|5000.2|4997.4|5002.2|4999.4|5003.2|5000.4|4997.6|4994.8|562
1609880100000|2021-01-05 20:55:00|5002.6|4999.8|5004.2|5001.4|5004.9|5002.1|5000.9|4998.1|723
1609880400000|2021-01-05 21:00:00|5003.6|5000.8|5006.2|5003.4|5010.6|5007.8|5001.6|4998.8|701
1609880700000|2021-01-05 21:05:00|5005.9|5003.1|5003.9|5001.1|5006.2|5003.4|5002.9|5000.1|234
1609881000000|2021-01-05 21:10:00|5003.7|5000.9|5001.6|4998.8|5005.6|5002.8|5001.6|4998.8|398
1609881300000|2021-01-05 21:15:00|5001.9|4999.1|5001.9|4999.1|5002.9|5000.1|4999.6|4996.8|185
1609881600000|2021-01-05 21:20:00|5002.9|5000.1|5005.9|5003.1|5006.6|5003.8|5000.9|4998.1|348
1609881900000|2021-01-05 21:25:00|5006.3|5003.5|5006.9|5004.1|5007.9|5005.1|5004.9|5002.1|468
1609882200000|2021-01-05 21:30:00|5006.7|5003.9|4994.2|4991.4|5008.5|5004.4|4987.9|4985.1|1238
1609882500000|2021-01-05 21:35:00|4994.4|4991.6|4995.5|4992.7|4998.9|4996.1|4992.5|4989.7|4063
1609882800000|2021-01-05 21:40:00|4995.8|4993|4991.7|4988.9|4996.5|4993.7|4991.5|4988.7|301
1609883100000|2021-01-05 21:45:00|4991.5|4988.7|4998.5|4995.7|4998.5|4995.7|4988.5|4985.7|723
1609883400000|2021-01-05 21:50:00|4998|4995.2|4996.3|4993.5|4999.5|4996.7|4994.8|4992|343
1609883700000|2021-01-05 21:55:00|4996|4993.2|4987.8|4985|4996|4993.2|4987.8|4985|681
1609887600000|2021-01-05 23:00:00|4991.7|4988.9|4981.5|4978.7|4992.8|4990|4979.5|4976.7|632
1609887900000|2021-01-05 23:05:00|4981.8|4979|4985.5|4982.7|4985.5|4982.7|4980.8|4978|148
1609888200000|2021-01-05 23:10:00|4985.1|4982.3|4985.5|4982.7|4986.5|4983.7|4984.5|4981.7|97
1609888500000|2021-01-05 23:15:00|4985.1|4982.3|4984.5|4981.7|4986.5|4983.7|4984.5|4981.7|118
1609888800000|2021-01-05 23:20:00|4984.9|4982.1|4983.5|4980.7|4986.5|4983.7|4983.2|4980.4|99
1609889100000|2021-01-05 23:25:00|4983.2|4980.4|4986.5|4983.7|4987.2|4984.4|4982.5|4979.7|113
1609889400000|2021-01-05 23:30:00|4985.8|4983|4984.3|4981.5|4986.5|4983.7|4981.5|4978.7|201
1609889700000|2021-01-05 23:35:00|4984.5|4981.7|4988.5|4985.7|4988.5|4985.7|4983.5|4980.7|138
1609890000000|2021-01-05 23:40:00|4988.3|4985.5|4986.5|4983.7|4988.3|4985.5|4985.5|4982.7|74
1609890300000|2021-01-05 23:45:00|4986.8|4984|4987.5|4984.7|4988.5|4985.7|4984.3|4981.5|139
1609890600000|2021-01-05 23:50:00|4987.3|4984.5|4987.2|4984.4|4987.3|4984.5|4985.8|4983|83
1609890900000|2021-01-05 23:55:00|4987.5|4984.7|4985.5|4982.7|4987.5|4984.7|4983.8|4981|165
1609891200000|2021-01-06 00:00:00|4985.3|4982.5|4984.8|4982|4988.8|4986|4982.8|4980|363
1609891500000|2021-01-06 00:05:00|4985.2|4982.4|4980.6|4977.8|4986.5|4983.7|4978.8|4976|574
1609891800000|2021-01-06 00:10:00|4980.8|4978|4983.5|4980.7|4983.5|4980.7|4978.8|4976|283
1609892100000|2021-01-06 00:15:00|4983.8|4981|4993.5|4990.7|4993.5|4990.7|4982.5|4979.7|692
1609892400000|2021-01-06 00:20:00|4993.8|4991|4994.3|4991.5|4996.6|4993.8|4993.5|4990.7|427
1609892700000|2021-01-06 00:25:00|4994.6|4991.8|4995.6|4992.8|4996.1|4993.3|4993.8|4991|263
1609893000000|2021-01-06 00:30:00|4996|4993.2|4992.6|4989.8|4996.1|4993.3|4990.6|4987.8|480
1609893300000|2021-01-06 00:35:00|4992.4|4989.6|4990.6|4987.8|4993.9|4991.1|4990.6|4987.8|314
1609893600000|2021-01-06 00:40:00|4990.4|4987.6|4990.9|4988.1|4991.9|4989.1|4988.9|4986.1|338
1609893900000|2021-01-06 00:45:00|4990.6|4987.8|4991.6|4988.8|4995.6|4992.8|4990.6|4987.8|364
1609894200000|2021-01-06 00:50:00|4991.4|4988.6|4990.9|4988.1|4995.6|4992.8|4990.9|4988.1|277
1609894500000|2021-01-06 00:55:00|4991.3|4988.5|4992.9|4990.1|4993.6|4990.8|4988.9|4986.1|411
1609894800000|2021-01-06 01:00:00|4992.6|4989.8|5000.6|4997.8|5010.6|5007.8|4992.6|4989.8|2263
1609895100000|2021-01-06 01:05:00|5001.2|4998.4|5002.6|4999.8|5004.6|5001.8|4990.6|4987.8|666
1609895400000|2021-01-06 01:10:00|5003.9|5001.1|5001.6|4998.8|5012.6|5009.8|5000.9|4998.1|1009
1609895700000|2021-01-06 01:15:00|5002.2|4999.4|5004.6|5001.8|5010.6|5007.8|5000.6|4997.8|967
1609896000000|2021-01-06 01:20:00|5004.9|5002.1|5013.6|5010.8|5013.6|5010.8|5001.5|4998.7|891
1609896300000|2021-01-06 01:25:00|5013.9|5011.1|5018.9|5016.1|5019.3|5016.5|5009.6|5006.8|1234
1609896600000|2021-01-06 01:30:00|5018.6|5015.8|5011.9|5009.1|5020.3|5017.5|5011.6|5008.8|1309
1609896900000|2021-01-06 01:35:00|5011.6|5008.8|4997.6|4994.8|5013.9|5011.1|4993.6|4990.8|1310
1609897200000|2021-01-06 01:40:00|4997.8|4995|5006.1|5003.3|5008.9|5006.1|4995.3|4992.5|739
1609897500000|2021-01-06 01:45:00|5005.9|5003.1|5007.6|5004.8|5010.9|5008.1|5002.6|4999.8|755
1609897800000|2021-01-06 01:50:00|5007.3|5004.5|5008.9|5006.1|5009.9|5007.1|5004.6|5001.8|566
1609898100000|2021-01-06 01:55:00|5008.6|5005.8|5009.6|5006.8|5011.6|5008.8|5004.9|5002.1|480
1609898400000|2021-01-06 02:00:00|5009.9|5007.1|5019|5016.2|5022.7|5019.9|5004.9|5002.1|3828
1609898700000|2021-01-06 02:05:00|5018.8|5016|5012|5009.2|5019|5016.2|5010.7|5007.9|514
1609899000000|2021-01-06 02:10:00|5012.3|5009.5|5016|5013.2|5019|5016.2|5010.7|5007.9|1103
1609899300000|2021-01-06 02:15:00|5015.7|5012.9|5015|5012.2|5022|5019.2|5013.7|5010.9|685
1609899600000|2021-01-06 02:20:00|5014.7|5011.9|5022|5019.2|5022|5019.2|5014|5011.2|247
1609899900000|2021-01-06 02:25:00|5021.7|5018.9|5016|5013.2|5025|5022.2|5016|5013.2|784
1609900200000|2021-01-06 02:30:00|5016.3|5013.5|5023|5020.2|5024.5|5021.7|5016|5013.2|550
1609900500000|2021-01-06 02:35:00|5023.3|5020.5|5019|5016.2|5026|5023.2|5018.3|5015.5|779
1609900800000|2021-01-06 02:40:00|5019.3|5016.5|5026.3|5023.5|5028.3|5025.5|5014|5011.2|809
1609901100000|2021-01-06 02:45:00|5026.8|5024|5024.3|5021.5|5030.7|5027.9|5020|5017.2|1298
1609901400000|2021-01-06 02:50:00|5024|5021.2|5015|5012.2|5024|5021.2|5014.3|5011.5|767
1609901700000|2021-01-06 02:55:00|5014.8|5012|5012|5009.2|5014.8|5012|5007.3|5004.5|935
1609902000000|2021-01-06 03:00:00|5011.5|5008.7|5013|5010.2|5015|5012.2|5007|5004.2|683
1609902300000|2021-01-06 03:05:00|5013.3|5010.5|5019|5016.2|5019.3|5016.5|5012.3|5009.5|309
1609902600000|2021-01-06 03:10:00|5018.7|5015.9|5019.7|5016.9|5021.3|5018.5|5014.7|5011.9|352
1609902900000|2021-01-06 03:15:00|5019.3|5016.5|5022|5019.2|5024.3|5021.5|5016|5013.2|381
1609903200000|2021-01-06 03:20:00|5021.7|5018.9|5021.3|5018.5|5023|5020.2|5018|5015.2|413
1609903500000|2021-01-06 03:25:00|5021|5018.2|5016|5013.2|5022.9|5020.1|5014.7|5011.9|377
1609903800000|2021-01-06 03:30:00|5016.3|5013.5|5019.6|5016.8|5020.9|5018.1|5014|5011.2|1526
1609904100000|2021-01-06 03:35:00|5019.9|5017.1|5020.3|5017.5|5022.3|5019.5|5018.6|5015.8|162
1609904400000|2021-01-06 03:40:00|5020.6|5017.8|5016.6|5013.8|5021.9|5019.1|5014.3|5011.5|327
1609904700000|2021-01-06 03:45:00|5016.9|5014.1|5010.3|5007.5|5017.6|5014.8|5009.9|5007.1|952
1609905000000|2021-01-06 03:50:00|5010.1|5007.3|5011.3|5008.5|5013.6|5010.8|5008.3|5005.5|485
1609905300000|2021-01-06 03:55:00|5011.6|5008.8|5010.6|5007.8|5012.6|5009.8|5007.6|5004.8|167
1609905600000|2021-01-06 04:00:00|5009.9|5007.1|5005.9|5003.1|5011.9|5009.1|5003.3|5000.5|429
1609905900000|2021-01-06 04:05:00|5005.6|5002.8|4998.9|4996.1|5005.9|5003.1|4995.9|4993.1|573
1609906200000|2021-01-06 04:10:00|4997.6|4994.8|4990.6|4987.8|4998.9|4996.1|4989.9|4987.1|451
1609906500000|2021-01-06 04:15:00|4990.9|4988.1|5001.6|4998.8|5002.3|4999.5|4990.9|4988.1|632
1609906800000|2021-01-06 04:20:00|5001.3|4998.5|5010.6|5007.8|5010.9|5008.1|4997.9|4995.1|627
1609907100000|2021-01-06 04:25:00|5010.2|5007.4|5011.9|5009.1|5012.9|5010.1|5007.6|5004.8|258
1609907400000|2021-01-06 04:30:00|5011.6|5008.8|5010.9|5008.1|5012.6|5009.8|5009.6|5006.8|253
1609907700000|2021-01-06 04:35:00|5009.9|5007.1|5008.6|5005.8|5010.9|5008.1|5006.6|5003.8|182
1609908000000|2021-01-06 04:40:00|5008.9|5006.1|5005.9|5003.1|5009.9|5007.1|5004.6|5001.8|254
1609908300000|2021-01-06 04:45:00|5006.9|5004.1|5007.9|5005.1|5007.9|5005.1|5003.9|5001.1|260
1609908600000|2021-01-06 04:50:00|5008.2|5005.4|5013.6|5010.8|5013.6|5010.8|5006.9|5004.1|210
1609908900000|2021-01-06 04:55:00|5013.9|5011.1|5011.6|5008.8|5014|5011.2|5009.9|5007.1|207
1609909200000|2021-01-06 05:00:00|5011.4|5008.6|5012.9|5010.1|5017.1|5014.3|5010.3|5007.5|390
1609909500000|2021-01-06 05:05:00|5012.6|5009.8|5012.6|5009.8|5013.9|5011.1|5011.9|5009.1|66
1609909800000|2021-01-06 05:10:00|5012.9|5010.1|5009.6|5006.8|5012.9|5010.1|5008.9|5006.1|132
1609910100000|2021-01-06 05:15:00|5009.9|5007.1|5011.6|5008.8|5016.6|5013.8|5009.6|5006.8|226
1609910400000|2021-01-06 05:20:00|5011.4|5008.6|5010.6|5007.8|5011.9|5009.1|5008.6|5005.8|170
1609910700000|2021-01-06 05:25:00|5011.1|5008.3|5007.9|5005.1|5011.6|5008.8|5007.6|5004.8|163
1609911000000|2021-01-06 05:30:00|5007.6|5004.8|5007.9|5005.1|5009.9|5007.1|5006.2|5003.4|213
1609911300000|2021-01-06 05:35:00|5007.7|5004.9|5011.6|5008.8|5013.6|5010.8|5006.9|5004.1|185
1609911600000|2021-01-06 05:40:00|5011.9|5009.1|5015.6|5012.8|5016.6|5013.8|5010.6|5007.8|261
1609911900000|2021-01-06 05:45:00|5015.3|5012.5|5010.9|5008.1|5015.9|5013.1|5010.9|5008.1|230
1609912200000|2021-01-06 05:50:00|5011.1|5008.3|5007.6|5004.8|5011.6|5008.8|5004.9|5002.1|502
1609912500000|2021-01-06 05:55:00|5007.3|5004.5|5009.3|5006.5|5009.6|5006.8|5006.3|5003.5|301
1609912800000|2021-01-06 06:00:00|5009|5006.2|5008.6|5005.8|5012.9|5010.1|5007.3|5004.5|381
1609913100000|2021-01-06 06:05:00|5008.3|5005.5|5013.6|5010.8|5013.6|5010.8|5001.6|4998.8|597
1609913400000|2021-01-06 06:10:00|5013.2|5010.4|5007.1|5004.3|5013.2|5010.4|5005.9|5003.1|300
1609913700000|2021-01-06 06:15:00|5007.3|5004.5|5011.6|5008.8|5011.9|5009.1|5001.3|4998.5|551
1609914000000|2021-01-06 06:20:00|5011.3|5008.5|5010.3|5007.5|5011.6|5008.8|5007.1|5004.3|196
1609914300000|2021-01-06 06:25:00|5009.6|5006.8|5011.3|5008.5|5013.1|5010.3|5007.6|5004.8|229
1609914600000|2021-01-06 06:30:00|5010.9|5008.1|5014.3|5011.5|5016.3|5013.5|5010.1|5007.3|283
1609914900000|2021-01-06 06:35:00|5014.6|5011.8|5012.9|5010.1|5018.9|5016.1|5011.6|5008.8|362
1609915200000|2021-01-06 06:40:00|5013.1|5010.3|5009.6|5006.8|5014.6|5011.8|5008.6|5005.8|333
1609915500000|2021-01-06 06:45:00|5009.2|5006.4|5011.6|5008.8|5012.3|5009.5|5005.6|5002.8|293
1609915800000|2021-01-06 06:50:00|5011.9|5009.1|5023.3|5020.5|5023.9|5021.1|5011.6|5008.8|551
1609916100000|2021-01-06 06:55:00|5023.1|5020.3|5015.6|5012.8|5023.8|5021|5014.6|5011.8|415
1609916400000|2021-01-06 07:00:00|5015.2|5012.4|5023.8|5021|5025.9|5023.1|5014.6|5011.8|585
1609916700000|2021-01-06 07:05:00|5024|5021.2|5020.6|5017.8|5025.3|5022.5|5020.3|5017.5|617
1609917000000|2021-01-06 07:10:00|5020.3|5017.5|5018.6|5015.8|5023.3|5020.5|5014.3|5011.5|589
1609917300000|2021-01-06 07:15:00|5018.9|5016.1|5013.9|5011.1|5023.6|5020.8|5012.6|5009.8|422
1609917600000|2021-01-06 07:20:00|5013.6|5010.8|5017.6|5014.8|5022.9|5020.1|5012.6|5009.8|601
1609917900000|2021-01-06 07:25:00|5016.9|5014.1|5017.4|5014.6|5018.6|5015.8|5013.6|5010.8|369
1609918200000|2021-01-06 07:30:00|5017.2|5014.4|5019.9|5017.1|5021.6|5018.8|5014.6|5011.8|466
1609918500000|2021-01-06 07:35:00|5020.6|5017.8|5016.9|5014.1|5024.9|5022.1|5016.9|5014.1|486
1609918800000|2021-01-06 07:40:00|5017.3|5014.5|5021.3|5018.5|5024.3|5021.5|5016.9|5014.1|2965
1609919100000|2021-01-06 07:45:00|5020.8|5018|5006.4|5003.6|5021.3|5018.5|5003.6|5000.8|1243
1609919400000|2021-01-06 07:50:00|5006.6|5003.8|5004.9|5002.1|5011.9|5009.1|5004.6|5001.8|457
1609919700000|2021-01-06 07:55:00|5005.1|5002.3|4995.6|4992.8|5007.6|5004.8|4993.6|4990.8|817
1609920000000|2021-01-06 08:00:00|4995.4|4992.6|4996.1|4993.3|4997.6|4994.8|4984.9|4982.1|1893
1609920300000|2021-01-06 08:05:00|4995.9|4993.1|4998.6|4995.8|5003.9|5001.1|4994.3|4991.5|1107
1609920600000|2021-01-06 08:10:00|4998.9|4996.1|5000.9|4998.1|5004.9|5002.1|4996.1|4993.3|911
1609920900000|2021-01-06 08:15:00|5000.3|4997.5|4987.6|4984.8|5000.6|4997.8|4986.6|4983.8|973
1609921200000|2021-01-06 08:20:00|4988|4985.2|4992.6|4989.8|4994|4991.2|4987|4984.2|893
1609921500000|2021-01-06 08:25:00|4992.5|4989.7|5007.7|5004.9|5007.7|5004.9|4992.5|4989.7|1849
1609921800000|2021-01-06 08:30:00|5007|5004.2|5024|5021.2|5027.3|5024.5|4999.7|4996.9|2261
1609922100000|2021-01-06 08:35:00|5025|5022.2|5016.7|5013.9|5026.3|5023.5|5007.7|5004.9|2512
1609922400000|2021-01-06 08:40:00|5017|5014.2|4997.7|4994.9|5017.7|5014.9|4996.4|4993.6|1244
1609922700000|2021-01-06 08:45:00|4998.4|4995.6|5000.7|4997.9|5006.7|5003.9|4994.7|4991.9|1167
1609923000000|2021-01-06 08:50:00|5000.3|4997.5|4991.7|4988.9|5001.7|4998.9|4984|4981.2|1542
1609923300000|2021-01-06 08:55:00|4992|4989.2|4988.7|4985.9|4992|4989.2|4976.2|4973.4|2661
1609923600000|2021-01-06 09:00:00|4988.4|4985.6|4991.7|4988.9|4994.4|4991.6|4979.7|4976.9|2011
1609923900000|2021-01-06 09:05:00|4992.4|4989.6|5001.7|4998.9|5002.7|4999.9|4988.7|4985.9|916
1609924200000|2021-01-06 09:10:00|5001.4|4998.6|5002.7|4999.9|5008|5005.2|4999.7|4996.9|1192
1609924500000|2021-01-06 09:15:00|5002.3|4999.5|4998|4995.2|5010|5007.2|4996.7|4993.9|1098
1609924800000|2021-01-06 09:20:00|4998.7|4995.9|4995|4992.2|5006.7|5003.9|4993|4990.2|808
1609925100000|2021-01-06 09:25:00|4995.7|4992.9|4993.7|4990.9|4997.7|4994.9|4991.7|4988.9|576
1609925400000|2021-01-06 09:30:00|4994|4991.2|5001|4998.2|5003|5000.2|4992.7|4989.9|831
1609925700000|2021-01-06 09:35:00|5000.5|4997.7|5006.5|5003.7|5007|5004.2|4995.7|4992.9|714
1609926000000|2021-01-06 09:40:00|5006.7|5003.9|5018.7|5015.9|5023|5020.2|5002.7|4999.9|947
1609926300000|2021-01-06 09:45:00|5019|5016.2|5018.7|5015.9|5023.7|5020.9|5011.7|5008.9|1103
1609926600000|2021-01-06 09:50:00|5018.5|5015.7|5014|5011.2|5020.7|5017.9|5013.7|5010.9|508
1609926900000|2021-01-06 09:55:00|5014.4|5011.6|5016|5013.2|5017|5014.2|5011.4|5008.6|497
1609927200000|2021-01-06 10:00:00|5015.7|5012.9|5039.4|5036.6|5043.4|5040.6|5014.4|5011.6|2284
1609927500000|2021-01-06 10:05:00|5039.7|5036.9|5046.4|5043.6|5048|5045.2|5035|5032.2|1816
1609927800000|2021-01-06 10:10:00|5046.7|5043.9|5056.7|5053.9|5057.4|5054.6|5046.4|5043.6|1975
1609928100000|2021-01-06 10:15:00|5057|5054.2|5060.7|5057.9|5060.7|5057.9|5047.7|5044.9|1318
1609928400000|2021-01-06 10:20:00|5061|5058.2|5057.7|5054.9|5065.7|5062.9|5057.4|5054.6|1937
1609928700000|2021-01-06 10:25:00|5058|5055.2|5053.7|5050.9|5062.9|5060.1|5044.4|5041.6|1879
1609929000000|2021-01-06 10:30:00|5053.3|5050.5|5054.9|5052.1|5056.1|5053.3|5050.4|5047.6|875
1609929300000|2021-01-06 10:35:00|5055.1|5052.3|5042.7|5039.9|5056.4|5053.6|5042.4|5039.6|1207
1609929600000|2021-01-06 10:40:00|5042.9|5040.1|5046.9|5044.1|5047.4|5044.6|5033|5030.2|1635
1609929900000|2021-01-06 10:45:00|5047.4|5044.6|5053.7|5050.9|5054.7|5051.9|5045.4|5042.6|1109
1609930200000|2021-01-06 10:50:00|5054|5051.2|5048.4|5045.6|5054|5051.2|5047.4|5044.6|578
1609930500000|2021-01-06 10:55:00|5048.7|5045.9|5036|5033.2|5049.4|5046.6|5025.4|5022.6|2653
1609930800000|2021-01-06 11:00:00|5035.7|5032.9|5045.7|5042.9|5048|5045.2|5034|5031.2|770
1609931100000|2021-01-06 11:05:00|5045.3|5042.5|5041.2|5038.4|5049|5046.2|5039|5036.2|890
1609931400000|2021-01-06 11:10:00|5041|5038.2|5027.7|5024.9|5047.7|5044.9|5026.7|5023.9|1226
1609931700000|2021-01-06 11:15:00|5028|5025.2|5033|5030.2|5039|5036.2|5021.4|5018.6|1413
1609932000000|2021-01-06 11:20:00|5032.3|5029.5|5031.7|5028.9|5033.7|5030.9|5027.7|5024.9|792
1609932300000|2021-01-06 11:25:00|5031.3|5028.5|5028.7|5025.9|5033.4|5030.6|5027.4|5024.6|528
1609932600000|2021-01-06 11:30:00|5028.5|5025.7|5030|5027.2|5033|5030.2|5023.3|5020.5|1106
1609932900000|2021-01-06 11:35:00|5029.7|5026.9|5032|5029.2|5033.7|5030.9|5027.7|5024.9|512
1609933200000|2021-01-06 11:40:00|5032.4|5029.6|5021.4|5018.6|5032.7|5029.9|5019.4|5016.6|909
1609933500000|2021-01-06 11:45:00|5021.2|5018.4|5010.7|5007.9|5021.7|5018.9|5003.7|5000.9|3098
1609933800000|2021-01-06 11:50:00|5010|5007.2|5006.7|5003.9|5016.4|5013.6|5004.7|5001.9|1083
1609934100000|2021-01-06 11:55:00|5006|5003.2|5007.7|5004.9|5015|5012.2|5004.7|5001.9|637
1609934400000|2021-01-06 12:00:00|5007.3|5004.5|5015.7|5012.9|5016.9|5014.1|5003|5000.2|1062
1609934700000|2021-01-06 12:05:00|5015.4|5012.6|5025.7|5022.9|5026.7|5023.9|5011|5008.2|1146
1609935000000|2021-01-06 12:10:00|5025.4|5022.6|5025.4|5022.6|5028|5025.2|5022|5019.2|573
1609935300000|2021-01-06 12:15:00|5025.7|5022.9|5017.7|5014.9|5027|5024.2|5017.7|5014.9|837
1609935600000|2021-01-06 12:20:00|5017.4|5014.6|5012.5|5009.7|5021|5018.2|5010.5|5007.7|775
1609935900000|2021-01-06 12:25:00|5012.7|5009.9|4998.4|4995.6|5013|5010.2|4996|4993.2|1456
1609936200000|2021-01-06 12:30:00|4998.2|4995.4|4986.7|4983.9|4998.4|4995.6|4984.4|4981.6|4472
1609936500000|2021-01-06 12:35:00|4986|4983.2|4986|4983.2|4990.7|4987.9|4981.4|4978.6|1713
1609936800000|2021-01-06 12:40:00|4986.2|4983.4|4985|4982.2|4990.4|4987.6|4980.4|4977.6|1005
1609937100000|2021-01-06 12:45:00|4985.2|4982.4|4980|4977.2|4988|4985.2|4980|4977.2|994
1609937400000|2021-01-06 12:50:00|4979.7|4976.9|4968.7|4965.9|4985.7|4982.9|4967.6|4964.8|2087
1609937700000|2021-01-06 12:55:00|4968|4965.2|4971.4|4968.6|4974.7|4971.9|4958.5|4955.7|3071
1609938000000|2021-01-06 13:00:00|4971.7|4968.9|4980.2|4977.4|4980.4|4977.6|4968.7|4965.9|2049
1609938300000|2021-01-06 13:05:00|4980.4|4977.6|5000.4|4997.6|5001.4|4998.6|4976.7|4973.9|2791
1609938600000|2021-01-06 13:10:00|5000.7|4997.9|5000|4997.2|5005.2|5002.4|4995|4992.2|1866
1609938900000|2021-01-06 13:15:00|4999.7|4996.9|4996|4993.2|5001.4|4998.6|4993|4990.2|1023
1609939200000|2021-01-06 13:20:00|4996.4|4993.6|5007|5004.2|5007.7|5004.9|4995.7|4992.9|1581
1609939500000|2021-01-06 13:25:00|5006.7|5003.9|5008.4|5005.6|5010.1|5007.3|5004.4|5001.6|1884
1609939800000|2021-01-06 13:30:00|5008.6|5005.8|5004.1|5001.3|5011.1|5008.3|5003.4|5000.6|1368
1609940100000|2021-01-06 13:35:00|5003.8|5001|5008.4|5005.6|5009.4|5006.6|4999.4|4996.6|1506
1609940400000|2021-01-06 13:40:00|5007.9|5005.1|5016.8|5014|5017.4|5014.6|5004.4|5001.6|1656
1609940700000|2021-01-06 13:45:00|5016.4|5013.6|5017.1|5014.3|5021.4|5018.6|5011.8|5009|1945
1609941000000|2021-01-06 13:50:00|5016.9|5014.1|5023.1|5020.3|5028.1|5025.3|5015.4|5012.6|2507
1609941300000|2021-01-06 13:55:00|5022.4|5019.6|5007.1|5004.3|5022.8|5020|5006.4|5003.6|1779
1609941600000|2021-01-06 14:00:00|5006.7|5003.9|5012.8|5010|5035.1|5032.3|5001.8|4999|5669
1609941900000|2021-01-06 14:05:00|5012.3|5009.5|5006.1|5003.3|5014.1|5011.3|4999.4|4996.6|3099
1609942200000|2021-01-06 14:10:00|5006.3|5003.5|5010.8|5008|5013.1|5010.3|5004.1|5001.3|1257
1609942500000|2021-01-06 14:15:00|5010.4|5007.6|4992.1|4989.3|5010.8|5008|4991.4|4988.6|2312
1609942800000|2021-01-06 14:20:00|4991.8|4989|5006.3|5003.5|5008.4|5005.6|4989.1|4986.3|3562
1609943100000|2021-01-06 14:25:00|5006.1|5003.3|5003.4|5000.6|5006.1|5003.3|4997.4|4994.6|1524
1609943400000|2021-01-06 14:30:00|5003|5000.2|4993.4|4990.6|5009.8|5007|4990.1|4987.3|3292
1609943700000|2021-01-06 14:35:00|4993.8|4991|5014.5|5011.7|5014.8|5012|4990.8|4988|2738
1609944000000|2021-01-06 14:40:00|5014.3|5011.5|5014.5|5011.7|5017.2|5014.4|5007.8|5005|2742
1609944300000|2021-01-06 14:45:00|5014.3|5011.5|5013.2|5010.4|5016.8|5014|5003.5|5000.7|2773
1609944600000|2021-01-06 14:50:00|5013.5|5010.7|5009.5|5006.7|5014.2|5011.4|4999.8|4997|2321
1609944900000|2021-01-06 14:55:00|5009.2|5006.4|5003|5000.2|5010.5|5007.7|5000.5|4997.7|1501
1609945200000|2021-01-06 15:00:00|5002.8|5000|5005.5|5002.7|5014.2|5011.4|5001.8|4999|2062
1609945500000|2021-01-06 15:05:00|5005.2|5002.4|5005.8|5003|5005.8|5003|4994.8|4992|1792
1609945800000|2021-01-06 15:10:00|5006.2|5003.4|4999.5|4996.7|5006.5|5003.7|4991.8|4989|1607
1609946100000|2021-01-06 15:15:00|4999.8|4997|4998.2|4995.4|5003.8|5001|4989.2|4986.4|2474
1609946400000|2021-01-06 15:20:00|4998.5|4995.7|4993.8|4991|5006.2|5003.4|4992.6|4989.8|2523
1609946700000|2021-01-06 15:25:00|4993.5|4990.7|4996.3|4993.5|4998.8|4996|4991.8|4989|2243
1609947000000|2021-01-06 15:30:00|4995.8|4993|5036.5|5033.7|5039.5|5036.7|4995.8|4993|13575
1609947300000|2021-01-06 15:35:00|5035.8|5033|5039.8|5037|5044.8|5042|5030.2|5027.4|4394
1609947600000|2021-01-06 15:40:00|5040|5037.2|5048.5|5045.7|5050.2|5047.4|5038.5|5035.7|5245
1609947900000|2021-01-06 15:45:00|5048.8|5046|5030.8|5028|5053.5|5050.7|5024.5|5021.7|4414
1609948200000|2021-01-06 15:50:00|5031.5|5028.7|5030.8|5028|5043.2|5040.4|5026.8|5024|2991
1609948500000|2021-01-06 15:55:00|5031.2|5028.4|5039|5036.2|5042.2|5039.4|5026.8|5024|1769
1609948800000|2021-01-06 16:00:00|5038.8|5036|5030.2|5027.4|5042.2|5039.4|5028.5|5025.7|3424
1609949100000|2021-01-06 16:05:00|5030.5|5027.7|5038.9|5036.1|5044.2|5041.4|5029.5|5026.7|3804
1609949400000|2021-01-06 16:10:00|5039.3|5036.5|5049.6|5046.8|5053.6|5050.8|5033.2|5030.4|2785
1609949700000|2021-01-06 16:15:00|5049.1|5046.3|5058.6|5055.8|5059.6|5056.8|5045.6|5042.8|4243
1609950000000|2021-01-06 16:20:00|5058.9|5056.1|5072.3|5069.5|5075.3|5072.5|5057.6|5054.8|6884
1609950300000|2021-01-06 16:25:00|5072.5|5069.7|5086.8|5084|5087.6|5084.8|5067.3|5064.5|9485
1609950600000|2021-01-06 16:30:00|5086.6|5083.8|5076|5073.2|5092.3|5089.5|5073.3|5070.5|5440
1609950900000|2021-01-06 16:35:00|5076.3|5073.5|5075.3|5072.5|5077|5074.2|5069|5066.2|2300
1609951200000|2021-01-06 16:40:00|5075.6|5072.8|5074.3|5071.5|5081.6|5078.8|5066.6|5063.8|2496
1609951500000|2021-01-06 16:45:00|5074.6|5071.8|5088|5085.2|5088.6|5085.8|5073|5070.2|2209
1609951800000|2021-01-06 16:50:00|5088.3|5085.5|5078.8|5076|5088.3|5085.5|5076.6|5073.8|1919
1609952100000|2021-01-06 16:55:00|5079.3|5076.5|5086|5083.2|5088|5085.2|5079|5076.2|1221
1609952400000|2021-01-06 17:00:00|5086.3|5083.5|5077|5074.2|5090.6|5087.8|5077|5074.2|2543
1609952700000|2021-01-06 17:05:00|5076|5073.2|5077|5074.2|5077|5074.2|5066|5063.2|3177
1609953000000|2021-01-06 17:10:00|5076.8|5074|5074|5071.2|5077|5074.2|5071|5068.2|1486
1609953300000|2021-01-06 17:15:00|5073.6|5070.8|5077|5074.2|5078|5075.2|5072|5069.2|1422
1609953600000|2021-01-06 17:20:00|5077.3|5074.5|5076|5073.2|5078|5075.2|5071.3|5068.5|1346
1609953900000|2021-01-06 17:25:00|5076.4|5073.6|5074.3|5071.5|5079|5076.2|5070.6|5067.8|1463
1609954200000|2021-01-06 17:30:00|5073.6|5070.8|5063|5060.2|5078.4|5075.6|5061.7|5058.9|9233
1609954500000|2021-01-06 17:35:00|5062.4|5059.6|5068.2|5065.4|5068.4|5065.6|5056|5053.2|1949
1609954800000|2021-01-06 17:40:00|5068.4|5065.6|5061.2|5058.4|5069|5066.2|5059|5056.2|880
1609955100000|2021-01-06 17:45:00|5061.4|5058.6|5064|5061.2|5068|5065.2|5054|5051.2|2564
1609955400000|2021-01-06 17:50:00|5064.2|5061.4|5076.4|5073.6|5078.2|5075.4|5062|5059.2|1968
1609955700000|2021-01-06 17:55:00|5076.7|5073.9|5076.7|5073.9|5080.4|5077.6|5074.2|5071.4|1064
1609956000000|2021-01-06 18:00:00|5077|5074.2|5081.4|5078.6|5083|5080.2|5076|5073.2|1538
1609956300000|2021-01-06 18:05:00|5081.7|5078.9|5088.7|5085.9|5091.4|5088.6|5081|5078.2|1602
1609956600000|2021-01-06 18:10:00|5088.9|5086.1|5091.4|5088.6|5092.4|5089.6|5086.4|5083.6|1599
1609956900000|2021-01-06 18:15:00|5091.7|5088.9|5087|5084.2|5093.7|5090.9|5086.4|5083.6|812
1609957200000|2021-01-06 18:20:00|5086.4|5083.6|5084.9|5082.1|5088.7|5085.9|5083.4|5080.6|820
1609957500000|2021-01-06 18:25:00|5084.7|5081.9|5081.4|5078.6|5086.4|5083.6|5079|5076.2|1549
1609957800000|2021-01-06 18:30:00|5081|5078.2|5096.1|5093.3|5097.4|5094.6|5081|5078.2|3180
1609958100000|2021-01-06 18:35:00|5096.3|5093.5|5086.8|5084|5097.4|5094.6|5086.8|5084|1255
1609958400000|2021-01-06 18:40:00|5087.1|5084.3|5090.8|5088|5093.8|5091|5084.8|5082|938
1609958700000|2021-01-06 18:45:00|5091.1|5088.3|5086.1|5083.3|5092.8|5090|5083.8|5081|780
1609959000000|2021-01-06 18:50:00|5085.8|5083|5091.4|5088.6|5093.4|5090.6|5085.4|5082.6|1119
1609959300000|2021-01-06 18:55:00|5091.8|5089|5088.1|5085.3|5094.4|5091.6|5086.1|5083.3|1054
1609959600000|2021-01-06 19:00:00|5088.4|5085.6|5083.4|5080.6|5093.1|5090.3|5081.4|5078.6|1746
1609959900000|2021-01-06 19:05:00|5083.7|5080.9|5085.4|5082.6|5086.7|5083.9|5079.4|5076.6|1653
1609960200000|2021-01-06 19:10:00|5085|5082.2|5085.4|5082.6|5091.4|5088.6|5082.4|5079.6|1825
1609960500000|2021-01-06 19:15:00|5086.4|5083.6|5074.7|5071.9|5090.4|5087.6|5069.4|5066.6|3200
1609960800000|2021-01-06 19:20:00|5074.4|5071.6|5074.7|5071.9|5084.4|5081.6|5074|5071.2|2607
1609961100000|2021-01-06 19:25:00|5074.4|5071.6|5061.8|5059|5078.7|5075.9|5061|5058.2|13921
1609961400000|2021-01-06 19:30:00|5062.3|5059.5|5055.4|5052.6|5062.3|5059.5|5052.3|5049.5|5986
1609961700000|2021-01-06 19:35:00|5055|5052.2|5033.7|5030.9|5055.4|5052.6|5027|5024.2|5741
1609962000000|2021-01-06 19:40:00|5033.5|5030.7|5045.4|5042.6|5048|5045.2|5033|5030.2|2805
1609962300000|2021-01-06 19:45:00|5045.7|5042.9|5021|5018.2|5047|5044.2|5017|5014.2|3634
1609962600000|2021-01-06 19:50:00|5021.7|5018.9|5036|5033.2|5040|5037.2|5016|5013.2|1840
1609962900000|2021-01-06 19:55:00|5035.7|5032.9|5026.3|5023.5|5037|5034.2|5020.6|5017.8|3036
1609963200000|2021-01-06 20:00:00|5025.9|5023.1|4991|4988.2|5027.6|5024.8|4991|4988.2|4130
1609963500000|2021-01-06 20:05:00|4991.3|4988.5|4980|4977.2|5001|4998.2|4952.6|4949.8|7348
1609963800000|2021-01-06 20:10:00|4979.8|4977|5003.7|5000.9|5007|5004.2|4979.3|4976.5|3594
1609964100000|2021-01-06 20:15:00|5003|5000.2|5016.7|5013.9|5017.4|5014.6|5000.7|4997.9|1778
1609964400000|2021-01-06 20:20:00|5016|5013.2|5032.7|5029.9|5038.4|5035.6|5015.7|5012.9|2319
1609964700000|2021-01-06 20:25:00|5031.7|5028.9|5040.4|5037.6|5042.4|5039.6|5031|5028.2|1111
1609965000000|2021-01-06 20:30:00|5040.2|5037.4|5036.7|5033.9|5042.7|5039.9|5032.3|5029.5|1148
1609965300000|2021-01-06 20:35:00|5037.1|5034.3|5032.7|5029.9|5039.4|5036.6|5032.4|5029.6|692
1609965600000|2021-01-06 20:40:00|5032.4|5029.6|5036.4|5033.6|5046.2|5043.4|5032.4|5029.6|1091
1609965900000|2021-01-06 20:45:00|5036|5033.2|5041.8|5039|5042.1|5039.3|5031.4|5028.6|1127
1609966200000|2021-01-06 20:50:00|5041.4|5038.6|5043.1|5040.3|5044.6|5041.8|5033.8|5031|789
1609966500000|2021-01-06 20:55:00|5043.4|5040.6|5039.1|5036.3|5046.8|5044|5036.4|5033.6|1426
1609966800000|2021-01-06 21:00:00|5038.5|5035.7|5042.1|5039.3|5043.8|5041|5035.1|5032.3|1049
1609967100000|2021-01-06 21:05:00|5042.4|5039.6|5040.8|5038|5042.4|5039.6|5039.1|5036.3|450
1609967400000|2021-01-06 21:10:00|5041.1|5038.3|5050.6|5047.8|5052.4|5049.6|5040.8|5038|694
1609967700000|2021-01-06 21:15:00|5050.8|5048|5051.6|5048.8|5052.5|5049.7|5049.1|5046.3|243
1609968000000|2021-01-06 21:20:00|5051.8|5049|5062.1|5059.3|5062.8|5060|5051.8|5049|2973
1609968300000|2021-01-06 21:25:00|5062.8|5060|5055.8|5053|5064.8|5062|5053.4|5050.6|769
1609968600000|2021-01-06 21:30:00|5055.6|5052.8|5057.6|5054.8|5061.1|5058.3|5054.8|5052|272
1609968900000|2021-01-06 21:35:00|5057.4|5054.6|5051.1|5048.3|5057.4|5054.6|5051.1|5048.3|185
1609969200000|2021-01-06 21:40:00|5050.8|5048|5050.1|5047.3|5052.4|5049.6|5049.8|5047|355
1609969500000|2021-01-06 21:45:00|5050.4|5047.6|5058.1|5055.3|5058.4|5055.6|5047.4|5044.6|334
1609969800000|2021-01-06 21:50:00|5057.8|5055|5051.1|5048.3|5058.1|5055.3|5050.4|5047.6|186
1609970100000|2021-01-06 21:55:00|5050.9|5048.1|5056.1|5053.3|5056.1|5053.3|5050.4|5047.6|540
1609974000000|2021-01-06 23:00:00|5051.8|5049|5049.3|5046.5|5055.8|5053|5045.9|5043.1|378
1609974300000|2021-01-06 23:05:00|5049.6|5046.8|5049.1|5046.3|5049.8|5047|5047.8|5045|228
1609974600000|2021-01-06 23:10:00|5049.8|5047|5049.1|5046.3|5057.1|5054.3|5048.1|5045.3|245
1609974900000|2021-01-06 23:15:00|5048.7|5045.9|5047.4|5044.6|5051.1|5048.3|5047.4|5044.6|160
1609975200000|2021-01-06 23:20:00|5047.7|5044.9|5052.1|5049.3|5052.1|5049.3|5047.4|5044.6|208
1609975500000|2021-01-06 23:25:00|5052.3|5049.5|5051.8|5049|5054.1|5051.3|5051.1|5048.3|102
1609975800000|2021-01-06 23:30:00|5051.1|5048.3|5050.1|5047.3|5052.1|5049.3|5048.1|5045.3|122
1609976100000|2021-01-06 23:35:00|5049.9|5047.1|5050.1|5047.3|5051.4|5048.6|5048.8|5046|60
1609976400000|2021-01-06 23:40:00|5049.5|5046.7|5050.1|5047.3|5052.1|5049.3|5049.1|5046.3|92
1609976700000|2021-01-06 23:45:00|5050.3|5047.5|5058.1|5055.3|5059.1|5056.3|5050.1|5047.3|251
1609977000000|2021-01-06 23:50:00|5058.3|5055.5|5055.1|5052.3|5058.8|5056|5055.1|5052.3|84
1609977300000|2021-01-06 23:55:00|5055.8|5053|5052.1|5049.3|5055.8|5053|5051.1|5048.3|66
1609977600000|2021-01-07 00:00:00|5051.7|5048.9|5050.1|5047.3|5052.6|5049.8|5049.1|5046.3|234
1609977900000|2021-01-07 00:05:00|5050.4|5047.6|5055.4|5052.6|5055.4|5052.6|5050.4|5047.6|274
1609978200000|2021-01-07 00:10:00|5055.6|5052.8|5057.1|5054.3|5058.6|5055.8|5055.1|5052.3|208
1609978500000|2021-01-07 00:15:00|5057.4|5054.6|5051.4|5048.6|5057.4|5054.6|5050.1|5047.3|196
1609978800000|2021-01-07 00:20:00|5051.1|5048.3|5051.1|5048.3|5052.1|5049.3|5049.4|5046.6|125
1609979100000|2021-01-07 00:25:00|5051.4|5048.6|5053.1|5050.3|5054.1|5051.3|5049.4|5046.6|148
1609979400000|2021-01-07 00:30:00|5054.1|5051.3|5053.1|5050.3|5054.1|5051.3|5052.1|5049.3|79
1609979700000|2021-01-07 00:35:00|5052.8|5050|5050.4|5047.6|5053.4|5050.6|5050.4|5047.6|84
1609980000000|2021-01-07 00:40:00|5050.7|5047.9|5047.1|5044.3|5051.1|5048.3|5043.4|5040.6|297
1609980300000|2021-01-07 00:45:00|5047.4|5044.6|5050.1|5047.3|5051.1|5048.3|5047.1|5044.3|137
1609980600000|2021-01-07 00:50:00|5050.5|5047.7|5051.1|5048.3|5053.1|5050.3|5050.4|5047.6|125
1609980900000|2021-01-07 00:55:00|5050.8|5048|5049.1|5046.3|5051.4|5048.6|5049.1|5046.3|52
1609981200000|2021-01-07 01:00:00|5049.5|5046.7|5062.1|5059.3|5070.1|5067.3|5049.5|5046.7|1358
1609981500000|2021-01-07 01:05:00|5062.6|5059.8|5069.6|5066.8|5070.8|5068|5061.3|5058.5|473
1609981800000|2021-01-07 01:10:00|5069.1|5066.3|5068.1|5065.3|5072.8|5070|5064.8|5062|727
1609982100000|2021-01-07 01:15:00|5067.8|5065|5075.1|5072.3|5076.8|5074|5064.1|5061.3|521
1609982400000|2021-01-07 01:20:00|5074.8|5072|5076.5|5073.7|5079.5|5076.7|5074.2|5071.4|645
1609982700000|2021-01-07 01:25:00|5076.8|5074|5073.2|5070.4|5079.5|5076.7|5072.5|5069.7|574
1609983000000|2021-01-07 01:30:00|5073.5|5070.7|5079|5076.2|5080.8|5078|5072.2|5069.4|1456
1609983300000|2021-01-07 01:35:00|5079.2|5076.4|5083.5|5080.7|5083.8|5081|5076.5|5073.7|534
1609983600000|2021-01-07 01:40:00|5083.8|5081|5081.5|5078.7|5084.5|5081.7|5076.8|5074|579
1609983900000|2021-01-07 01:45:00|5081.8|5079|5083.5|5080.7|5086.2|5083.4|5081.8|5079|447
1609984200000|2021-01-07 01:50:00|5083.2|5080.4|5081.5|5078.7|5083.5|5080.7|5078.5|5075.7|273
1609984500000|2021-01-07 01:55:00|5081.1|5078.3|5083.5|5080.7|5083.8|5081|5078.2|5075.4|159
1609984800000|2021-01-07 02:00:00|5084.5|5081.7|5081.5|5078.7|5086.8|5084|5080.5|5077.7|434
1609985100000|2021-01-07 02:05:00|5080.5|5077.7|5100.5|5097.7|5104.7|5101.9|5079.8|5077|2032
1609985400000|2021-01-07 02:10:00|5099.8|5097|5095|5092.2|5106.2|5103.4|5092.2|5089.4|1374
1609985700000|2021-01-07 02:15:00|5094.8|5092|5093.5|5090.7|5098.2|5095.4|5092.5|5089.7|564
1609986000000|2021-01-07 02:20:00|5093.8|5091|5090.8|5088|5097.2|5094.4|5090.5|5087.7|295
1609986300000|2021-01-07 02:25:00|5091|5088.2|5090.8|5088|5093.2|5090.4|5090.2|5087.4|172
1609986600000|2021-01-07 02:30:00|5091.2|5088.4|5090.2|5087.4|5093.2|5090.4|5087.8|5085|441
1609986900000|2021-01-07 02:35:00|5089.8|5087|5096.5|5093.7|5100.2|5097.4|5088|5085.2|527
1609987200000|2021-01-07 02:40:00|5095.5|5092.7|5096|5093.2|5097.2|5094.4|5094.5|5091.7|152
1609987500000|2021-01-07 02:45:00|5096.2|5093.4|5100.2|5097.4|5100.5|5097.7|5090.5|5087.7|456
1609987800000|2021-01-07 02:50:00|5100.8|5098|5098.5|5095.7|5101.5|5098.7|5097.5|5094.7|242
1609988100000|2021-01-07 02:55:00|5099.2|5096.4|5105.2|5102.4|5107.2|5104.4|5098.5|5095.7|571
1609988400000|2021-01-07 03:00:00|5105.5|5102.7|5107.2|5104.4|5107.5|5104.7|5101.2|5098.4|634
1609988700000|2021-01-07 03:05:00|5106.8|5104|5104.5|5101.7|5109.8|5107|5103.2|5100.4|475
1609989000000|2021-01-07 03:10:00|5105|5102.2|5102.5|5099.7|5107.2|5104.4|5100.2|5097.4|408
1609989300000|2021-01-07 03:15:00|5102.7|5099.9|5109.5|5106.7|5110.8|5108|5102.7|5099.9|463
1609989600000|2021-01-07 03:20:00|5109.2|5106.4|5113.5|5110.7|5116.2|5113.4|5109.2|5106.4|594
1609989900000|2021-01-07 03:25:00|5113.2|5110.4|5110.2|5107.4|5113.5|5110.7|5108.2|5105.4|232
1609990200000|2021-01-07 03:30:00|5110.5|5107.7|5106.2|5103.4|5110.7|5107.9|5105.8|5103|285
1609990500000|2021-01-07 03:35:00|5106|5103.2|5111.2|5108.4|5111.5|5108.7|5105.8|5103|234
1609990800000|2021-01-07 03:40:00|5110.8|5108|5108.5|5105.7|5112.5|5109.7|5108.2|5105.4|139
1609991100000|2021-01-07 03:45:00|5108.2|5105.4|5109.5|5106.7|5110.2|5107.4|5106.2|5103.4|242
1609991400000|2021-01-07 03:50:00|5109.2|5106.4|5108.5|5105.7|5109.8|5107|5107.5|5104.7|99
1609991700000|2021-01-07 03:55:00|5109.2|5106.4|5111.5|5108.7|5112.5|5109.7|5109.2|5106.4|135
1609992000000|2021-01-07 04:00:00|5111.8|5109|5111.2|5108.4|5113.2|5110.4|5110.5|5107.7|170
1609992300000|2021-01-07 04:05:00|5110.5|5107.7|5107.5|5104.7|5110.7|5107.9|5106.8|5104|115
1609992600000|2021-01-07 04:10:00|5107.2|5104.4|5111.5|5108.7|5113.2|5110.4|5107.2|5104.4|234
1609992900000|2021-01-07 04:15:00|5111.2|5108.4|5110.7|5107.9|5112.5|5109.7|5108.5|5105.7|180
1609993200000|2021-01-07 04:20:00|5110.5|5107.7|5112.5|5109.7|5113.2|5110.4|5110|5107.2|90
1609993500000|2021-01-07 04:25:00|5113.2|5110.4|5111.2|5108.4|5113.2|5110.4|5110.2|5107.4|145
1609993800000|2021-01-07 04:30:00|5112.2|5109.4|5111.5|5108.7|5113.2|5110.4|5111|5108.2|147
1609994100000|2021-01-07 04:35:00|5111.2|5108.4|5111.2|5108.4|5111.5|5108.7|5110.2|5107.4|72
1609994400000|2021-01-07 04:40:00|5110.5|5107.7|5110.2|5107.4|5111.5|5108.7|5110.2|5107.4|85
1609994700000|2021-01-07 04:45:00|5110.5|5107.7|5110.2|5107.4|5110.5|5107.7|5108.8|5106|533
1609995000000|2021-01-07 04:50:00|5109.5|5106.7|5109.5|5106.7|5110.5|5107.7|5109.2|5106.4|44
1609995300000|2021-01-07 04:55:00|5109.2|5106.4|5105.5|5102.7|5109.5|5106.7|5103.2|5100.4|391
1609995600000|2021-01-07 05:00:00|5105.1|5102.3|5107.5|5104.7|5108.2|5105.4|5103.8|5101|184
1609995900000|2021-01-07 05:05:00|5107.2|5104.4|5110.5|5107.7|5110.5|5107.7|5105.5|5102.7|181
1609996200000|2021-01-07 05:10:00|5111.2|5108.4|5105.5|5102.7|5111.5|5108.7|5105.5|5102.7|185
1609996500000|2021-01-07 05:15:00|5105.2|5102.4|5106.2|5103.4|5106.2|5103.4|5104.2|5101.4|181
1609996800000|2021-01-07 05:20:00|5106.5|5103.7|5105.5|5102.7|5107.5|5104.7|5105|5102.2|150
1609997100000|2021-01-07 05:25:00|5105.2|5102.4|5105.9|5103.1|5106.5|5103.7|5104.2|5101.4|98
1609997400000|2021-01-07 05:30:00|5106.2|5103.4|5102.5|5099.7|5106.2|5103.4|5096.5|5093.7|1020
1609997700000|2021-01-07 05:35:00|5103.2|5100.4|5100.2|5097.4|5104.5|5101.7|5098.5|5095.7|245
1609998000000|2021-01-07 05:40:00|5099.8|5097|5104.2|5101.4|5104.2|5101.4|5098.5|5095.7|224
1609998300000|2021-01-07 05:45:00|5103.8|5101|5106.2|5103.4|5108.2|5105.4|5102.5|5099.7|363
1609998600000|2021-01-07 05:50:00|5105.8|5103|5103.5|5100.7|5106.7|5103.9|5101.2|5098.4|221
1609998900000|2021-01-07 05:55:00|5103.8|5101|5107.5|5104.7|5109.5|5106.7|5103.8|5101|270
1609999200000|2021-01-07 06:00:00|5107.9|5105.1|5112.8|5110|5112.8|5110|5106.8|5104|422
1609999500000|2021-01-07 06:05:00|5113|5110.2|5113.2|5110.4|5114.2|5111.4|5111|5108.2|442
1609999800000|2021-01-07 06:10:00|5112.8|5110|5112.5|5109.7|5114.2|5111.4|5109.2|5106.4|329
1610000100000|2021-01-07 06:15:00|5112.2|5109.4|5112.2|5109.4|5113.8|5111|5109.9|5107.1|366
1610000400000|2021-01-07 06:20:00|5111.7|5108.9|5113.5|5110.7|5114.2|5111.4|5110.5|5107.7|311
1610000700000|2021-01-07 06:25:00|5113.2|5110.4|5107.5|5104.7|5114.2|5111.4|5104.5|5101.7|368
1610001000000|2021-01-07 06:30:00|5108.2|5105.4|5111.2|5108.4|5112.2|5109.4|5106|5103.2|356
1610001300000|2021-01-07 06:35:00|5111|5108.2|5117.5|5114.7|5117.8|5115|5110.2|5107.4|567
1610001600000|2021-01-07 06:40:00|5117.2|5114.4|5104.5|5101.7|5117.2|5114.4|5103.5|5100.7|530
1610001900000|2021-01-07 06:45:00|5104.2|5101.4|5106.5|5103.7|5110.5|5107.7|5103.2|5100.4|326
1610002200000|2021-01-07 06:50:00|5106.2|5103.4|5110.8|5108|5113.8|5111|5105.5|5102.7|396
1610002500000|2021-01-07 06:55:00|5110.5|5107.7|5112.5|5109.7|5114.8|5112|5107.7|5104.9|464
1610002800000|2021-01-07 07:00:00|5112.8|5110|5120.5|5117.7|5124.7|5121.9|5111.8|5109|1083
1610003100000|2021-01-07 07:05:00|5120.1|5117.3|5119.5|5116.7|5122.5|5119.7|5117.5|5114.7|393
1610003400000|2021-01-07 07:10:00|5119.8|5117|5127.5|5124.7|5129.7|5126.9|5118.5|5115.7|1002
1610003700000|2021-01-07 07:15:00|5127.7|5124.9|5124.5|5121.7|5130.8|5128|5122.2|5119.4|703
1610004000000|2021-01-07 07:20:00|5123.5|5120.7|5120.5|5117.7|5125.2|5122.4|5120.5|5117.7|267
1610004300000|2021-01-07 07:25:00|5119.8|5117|5115.7|5112.9|5120.5|5117.7|5115.2|5112.4|309
1610004600000|2021-01-07 07:30:00|5115.9|5113.1|5115.2|5112.4|5117.2|5114.4|5111.5|5108.7|423
1610004900000|2021-01-07 07:35:00|5115.5|5112.7|5119.5|5116.7|5123.5|5120.7|5115.5|5112.7|578
1610005200000|2021-01-07 07:40:00|5120.2|5117.4|5110.8|5108|5122.2|5119.4|5110.5|5107.7|433
1610005500000|2021-01-07 07:45:00|5110.5|5107.7|5108|5105.2|5112.8|5110|5107.5|5104.7|481
1610005800000|2021-01-07 07:50:00|5108.2|5105.4|5106.5|5103.7|5115.8|5113|5106.2|5103.4|456
1610006100000|2021-01-07 07:55:00|5106.1|5103.3|5105.5|5102.7|5109.2|5106.4|5103.8|5101|2013
1610006400000|2021-01-07 08:00:00|5105.2|5102.4|5102.5|5099.7|5110.5|5107.7|5096.8|5094|1259
1610006700000|2021-01-07 08:05:00|5102.9|5100.1|5083.5|5080.7|5103.2|5100.4|5079.5|5076.7|2135
1610007000000|2021-01-07 08:10:00|5083.8|5081|5095.5|5092.7|5097.5|5094.7|5082.2|5079.4|1275
1610007300000|2021-01-07 08:15:00|5095.9|5093.1|5108.9|5106.1|5113.9|5111.1|5095.8|5093|2086
1610007600000|2021-01-07 08:20:00|5108.2|5105.4|5112.9|5110.1|5113.9|5111.1|5106.9|5104.1|896
1610007900000|2021-01-07 08:25:00|5113.2|5110.4|5114.9|5112.1|5115.2|5112.4|5107.9|5105.1|1328
1610008200000|2021-01-07 08:30:00|5115.5|5112.7|5098.2|5095.4|5120.5|5117.7|5096.9|5094.1|2908
1610008500000|2021-01-07 08:35:00|5097.9|5095.1|5096.9|5094.1|5108.9|5106.1|5094.2|5091.4|2106
1610008800000|2021-01-07 08:40:00|5096.5|5093.7|5103.9|5101.1|5104.9|5102.1|5092.5|5089.7|1025
1610009100000|2021-01-07 08:45:00|5103.5|5100.7|5108.5|5105.7|5110.5|5107.7|5102.9|5100.1|577
1610009400000|2021-01-07 08:50:00|5108.2|5105.4|5107.9|5105.1|5110.2|5107.4|5101.7|5098.9|622
1610009700000|2021-01-07 08:55:00|5107.7|5104.9|5105.9|5103.1|5111.2|5108.4|5102.9|5100.1|528
1610010000000|2021-01-07 09:00:00|5106.2|5103.4|5099.5|5096.7|5107.4|5104.6|5093.9|5091.1|1222
1610010300000|2021-01-07 09:05:00|5099.2|5096.4|5108.9|5106.1|5114.9|5112.1|5095.9|5093.1|852
1610010600000|2021-01-07 09:10:00|5108.5|5105.7|5105.9|5103.1|5110.9|5108.1|5102.9|5100.1|599
1610010900000|2021-01-07 09:15:00|5106.2|5103.4|5104.9|5102.1|5112.5|5109.7|5103.9|5101.1|519
1610011200000|2021-01-07 09:20:00|5104.5|5101.7|5101.9|5099.1|5105.9|5103.1|5098.5|5095.7|635
1610011500000|2021-01-07 09:25:00|5101.5|5098.7|5097.5|5094.7|5104.9|5102.1|5094.5|5091.7|698
1610011800000|2021-01-07 09:30:00|5097.4|5094.6|5096.9|5094.1|5100.9|5098.1|5094|5091.2|793
1610012100000|2021-01-07 09:35:00|5096.5|5093.7|5085.9|5083.1|5097.5|5094.7|5083.2|5080.4|1354
1610012400000|2021-01-07 09:40:00|5086.5|5083.7|5087.9|5085.1|5090.5|5087.7|5083.5|5080.7|904
1610012700000|2021-01-07 09:45:00|5087.5|5084.7|5090.2|5087.4|5090.5|5087.7|5079|5076.2|1096
1610013000000|2021-01-07 09:50:00|5089.9|5087.1|5088.5|5085.7|5095.9|5093.1|5085.5|5082.7|1013
1610013300000|2021-01-07 09:55:00|5088.4|5085.6|5090.5|5087.7|5092.9|5090.1|5085.2|5082.4|307
1610013600000|2021-01-07 10:00:00|5090.9|5088.1|5095.2|5092.4|5095.9|5093.1|5085.5|5082.7|584
1610013900000|2021-01-07 10:05:00|5094.9|5092.1|5101.2|5098.4|5105.9|5103.1|5094.9|5092.1|1106
1610014200000|2021-01-07 10:10:00|5101.4|5098.6|5100.9|5098.1|5101.5|5098.7|5095.9|5093.1|498
1610014500000|2021-01-07 10:15:00|5100.5|5097.7|5110.9|5108.1|5113.2|5110.4|5097.9|5095.1|1112
1610014800000|2021-01-07 10:20:00|5111.9|5109.1|5103.7|5100.9|5114.9|5112.1|5102.9|5100.1|964
1610015100000|2021-01-07 10:25:00|5103.4|5100.6|5101.2|5098.4|5104.2|5101.4|5097.2|5094.4|726
1610015400000|2021-01-07 10:30:00|5100.9|5098.1|5101.9|5099.1|5102.9|5100.1|5099.9|5097.1|727
1610015700000|2021-01-07 10:35:00|5102.4|5099.6|5093.9|5091.1|5105.9|5103.1|5092.2|5089.4|1050
1610016000000|2021-01-07 10:40:00|5093.7|5090.9|5095.9|5093.1|5096.9|5094.1|5092.9|5090.1|530
1610016300000|2021-01-07 10:45:00|5096.2|5093.4|5073.8|5071|5096.9|5094.1|5072.2|5069.4|3228
1610016600000|2021-01-07 10:50:00|5073.5|5070.7|5079.5|5076.7|5079.8|5077|5070.8|5068|1709
1610016900000|2021-01-07 10:55:00|5079.8|5077|5080.5|5077.7|5092.5|5089.7|5078.5|5075.7|1764
1610017200000|2021-01-07 11:00:00|5080.3|5077.5|5084.5|5081.7|5088.2|5085.4|5074.5|5071.7|1327
1610017500000|2021-01-07 11:05:00|5085.2|5082.4|5078.5|5075.7|5085.8|5083|5076.2|5073.4|719
1610017800000|2021-01-07 11:10:00|5077.2|5074.4|5083.2|5080.4|5083.5|5080.7|5075.8|5073|495
1610018100000|2021-01-07 11:15:00|5083.5|5080.7|5079.2|5076.4|5083.7|5080.9|5076.5|5073.7|412
1610018400000|2021-01-07 11:20:00|5078.8|5076|5074.5|5071.7|5080.5|5077.7|5074.2|5071.4|938
1610018700000|2021-01-07 11:25:00|5075.2|5072.4|5077.5|5074.7|5081.5|5078.7|5069.2|5066.4|1327
1610019000000|2021-01-07 11:30:00|5077|5074.2|5086.9|5084.1|5088.5|5085.7|5075.5|5072.7|1436
1610019300000|2021-01-07 11:35:00|5086.5|5083.7|5079.2|5076.4|5091.2|5088.4|5078.2|5075.4|1459
1610019600000|2021-01-07 11:40:00|5078.8|5076|5067.2|5064.4|5082.9|5080.1|5066.2|5063.4|1213
1610019900000|2021-01-07 11:45:00|5067.5|5064.7|5078.9|5076.1|5079.9|5077.1|5067.2|5064.4|803
1610020200000|2021-01-07 11:50:00|5079.2|5076.4|5079.9|5077.1|5083.9|5081.1|5077.5|5074.7|515
1610020500000|2021-01-07 11:55:00|5079.5|5076.7|5075.9|5073.1|5082.2|5079.4|5074.2|5071.4|539
1610020800000|2021-01-07 12:00:00|5076.2|5073.4|5080.5|5077.7|5080.9|5078.1|5069.2|5066.4|850
1610021100000|2021-01-07 12:05:00|5081.2|5078.4|5081.9|5079.1|5083.2|5080.4|5078.2|5075.4|518
1610021400000|2021-01-07 12:10:00|5082.2|5079.4|5078.9|5076.1|5085.5|5082.7|5077.9|5075.1|609
1610021700000|2021-01-07 12:15:00|5079.2|5076.4|5083.9|5081.1|5083.9|5081.1|5075.5|5072.7|590
1610022000000|2021-01-07 12:20:00|5085.9|5083.1|5083.9|5081.1|5085.9|5083.1|5076.5|5073.7|1091
1610022300000|2021-01-07 12:25:00|5083.5|5080.7|5088.5|5085.7|5094.5|5091.7|5083.5|5080.7|1084
1610022600000|2021-01-07 12:30:00|5088.2|5085.4|5090.9|5088.1|5092.5|5089.7|5087.5|5084.7|524
1610022900000|2021-01-07 12:35:00|5091.2|5088.4|5086.4|5083.6|5095.2|5092.4|5083.5|5080.7|818
1610023200000|2021-01-07 12:40:00|5086.2|5083.4|5090.9|5088.1|5093.5|5090.7|5085.2|5082.4|450
1610023500000|2021-01-07 12:45:00|5091.5|5088.7|5088.5|5085.7|5093.5|5090.7|5087.9|5085.1|425
1610023800000|2021-01-07 12:50:00|5088.9|5086.1|5086.5|5083.7|5090.9|5088.1|5085.5|5082.7|502
1610024100000|2021-01-07 12:55:00|5086.4|5083.6|5087.9|5085.1|5092.2|5089.4|5084.9|5082.1|317
1610024400000|2021-01-07 13:00:00|5088.2|5085.4|5099.5|5096.7|5102.5|5099.7|5086.2|5083.4|2227
1610024700000|2021-01-07 13:05:00|5099.9|5097.1|5095.2|5092.4|5100.5|5097.7|5093.9|5091.1|1176
1610025000000|2021-01-07 13:10:00|5094.9|5092.1|5078.9|5076.1|5101.4|5098.6|5076.4|5073.6|1857
1610025300000|2021-01-07 13:15:00|5079.2|5076.4|5081.2|5078.4|5085.5|5082.7|5076.9|5074.1|1221
1610025600000|2021-01-07 13:20:00|5080.9|5078.1|5079.5|5076.7|5085.5|5082.7|5079.2|5076.4|878
1610025900000|2021-01-07 13:25:00|5079.2|5076.4|5080.2|5077.4|5083.2|5080.4|5077.5|5074.7|787
1610026200000|2021-01-07 13:30:00|5080.4|5077.6|5072.2|5069.4|5080.4|5077.6|5066.8|5064|3610
1610026500000|2021-01-07 13:35:00|5072|5069.2|5075.2|5072.4|5075.2|5072.4|5068.2|5065.4|1364
1610026800000|2021-01-07 13:40:00|5075|5072.2|5072.2|5069.4|5079.5|5076.7|5070.2|5067.4|1115
1610027100000|2021-01-07 13:45:00|5072|5069.2|5061.2|5058.4|5075.2|5072.4|5055.5|5052.7|3362
1610027400000|2021-01-07 13:50:00|5061.5|5058.7|5061.8|5059|5064.8|5062|5056.8|5054|1666
1610027700000|2021-01-07 13:55:00|5062|5059.2|5048.3|5045.5|5062.8|5060|5046.8|5044|2939
1610028000000|2021-01-07 14:00:00|5048.8|5046|5064.2|5061.4|5075.5|5072.7|5047.8|5045|5683
1610028300000|2021-01-07 14:05:00|5063.8|5061|5067.7|5064.9|5067.8|5065|5053.5|5050.7|2066
1610028600000|2021-01-07 14:10:00|5067.8|5065|5072.2|5069.4|5078.1|5075.3|5067.5|5064.7|2124
1610028900000|2021-01-07 14:15:00|5072.5|5069.7|5076.5|5073.7|5079.5|5076.7|5072.5|5069.7|2299
1610029200000|2021-01-07 14:20:00|5075.5|5072.7|5067.1|5064.3|5080.2|5077.4|5067.1|5064.3|6843
1610029500000|2021-01-07 14:25:00|5066.8|5064|5072.5|5069.7|5074|5071.2|5061.1|5058.3|2308
1610029800000|2021-01-07 14:30:00|5072.8|5070|5071.8|5069|5077.8|5075|5063.5|5060.7|2710
1610030100000|2021-01-07 14:35:00|5072.1|5069.3|5069.1|5066.3|5077.1|5074.3|5068.1|5065.3|1946
1610030400000|2021-01-07 14:40:00|5069.5|5066.7|5080.8|5078|5082.8|5080|5069.1|5066.3|2471
1610030700000|2021-01-07 14:45:00|5081.1|5078.3|5077.2|5074.4|5086.5|5083.7|5076.8|5074|4971
1610031000000|2021-01-07 14:50:00|5076.8|5074|5062.1|5059.3|5079.5|5076.7|5062.1|5059.3|6225
1610031300000|2021-01-07 14:55:00|5063.1|5060.3|5071.1|5068.3|5074.6|5071.8|5062.1|5059.3|1997
1610031600000|2021-01-07 15:00:00|5071.5|5068.7|5072.8|5070|5083.5|5080.7|5068.1|5065.3|3910
1610031900000|2021-01-07 15:05:00|5073.1|5070.3|5066.1|5063.3|5081.5|5078.7|5065.1|5062.3|2783
1610032200000|2021-01-07 15:10:00|5066.8|5064|5061.3|5058.5|5069.1|5066.3|5061.1|5058.3|2315
1610032500000|2021-01-07 15:15:00|5061.5|5058.7|5077.5|5074.7|5080.2|5077.4|5058.5|5055.7|2838
1610032800000|2021-01-07 15:20:00|5077.3|5074.5|5073.5|5070.7|5084.1|5081.3|5073.1|5070.3|2062
1610033100000|2021-01-07 15:25:00|5073.2|5070.4|5070.8|5068|5075.5|5072.7|5068.1|5065.3|1216
1610033400000|2021-01-07 15:30:00|5071.2|5068.4|5084.8|5082|5086.5|5083.7|5070.8|5068|2447
1610033700000|2021-01-07 15:35:00|5086.1|5083.3|5087.5|5084.7|5089.3|5086.5|5081.5|5078.7|2053
1610034000000|2021-01-07 15:40:00|5087.1|5084.3|5091.5|5088.7|5093.3|5090.5|5086.1|5083.3|2023
1610034300000|2021-01-07 15:45:00|5091.8|5089|5089.8|5087|5095.1|5092.3|5088.1|5085.3|2151
1610034600000|2021-01-07 15:50:00|5089.5|5086.7|5091.5|5088.7|5093.8|5091|5088.1|5085.3|1652
1610034900000|2021-01-07 15:55:00|5091.8|5089|5098.5|5095.7|5098.8|5096|5088.1|5085.3|1660
1610035200000|2021-01-07 16:00:00|5099.5|5096.7|5102.5|5099.7|5104.5|5101.7|5096|5093.2|5317
1610035500000|2021-01-07 16:05:00|5103.2|5100.4|5099.2|5096.4|5107.1|5104.3|5098.2|5095.4|2167
1610035800000|2021-01-07 16:10:00|5099.5|5096.7|5096.5|5093.7|5101.5|5098.7|5091.5|5088.7|1816
1610036100000|2021-01-07 16:15:00|5096.2|5093.4|5095.5|5092.7|5103.2|5100.4|5095.5|5092.7|1444
1610036400000|2021-01-07 16:20:00|5095.7|5092.9|5099.8|5097|5106.8|5104|5094.5|5091.7|2281
1610036700000|2021-01-07 16:25:00|5099.7|5096.9|5100.7|5097.9|5107.5|5104.7|5095.8|5093|2335
1610037000000|2021-01-07 16:30:00|5100.5|5097.7|5098.8|5096|5110.8|5108|5098.5|5095.7|3429
1610037300000|2021-01-07 16:35:00|5096.9|5094.1|5090.8|5088|5100.8|5098|5089.8|5087|3654
1610037600000|2021-01-07 16:40:00|5091.3|5088.5|5088.8|5086|5093.8|5091|5086.8|5084|1683
1610037900000|2021-01-07 16:45:00|5088.5|5085.7|5076|5073.2|5091.8|5089|5074.8|5072|11700
1610038200000|2021-01-07 16:50:00|5076.5|5073.7|5079.1|5076.3|5085.1|5082.3|5074.8|5072|2249
1610038500000|2021-01-07 16:55:00|5078.5|5075.7|5084.1|5081.3|5085.8|5083|5076.8|5074|2859
1610038800000|2021-01-07 17:00:00|5083.8|5081|5077.1|5074.3|5085.1|5082.3|5074.1|5071.3|916
1610039100000|2021-01-07 17:05:00|5076.8|5074|5071.8|5069|5078.1|5075.3|5068.1|5065.3|1741
1610039400000|2021-01-07 17:10:00|5072.1|5069.3|5084.1|5081.3|5084.1|5081.3|5069.8|5067|1303
1610039700000|2021-01-07 17:15:00|5085.1|5082.3|5082.6|5079.8|5091.1|5088.3|5081.1|5078.3|1160
1610040000000|2021-01-07 17:20:00|5082.8|5080|5080.1|5077.3|5085.6|5082.8|5077.8|5075|855
1610040300000|2021-01-07 17:25:00|5079.8|5077|5079.1|5076.3|5080.8|5078|5075.1|5072.3|1033
1610040600000|2021-01-07 17:30:00|5079.8|5077|5082.1|5079.3|5082.1|5079.3|5075.8|5073|1234
1610040900000|2021-01-07 17:35:00|5081.8|5079|5090.1|5087.3|5090.1|5087.3|5077.1|5074.3|1227
1610041200000|2021-01-07 17:40:00|5090.3|5087.5|5081.8|5079|5091.5|5088.7|5081.5|5078.7|1178
1610041500000|2021-01-07 17:45:00|5082|5079.2|5081.1|5078.3|5083.8|5081|5078.8|5076|682
1610041800000|2021-01-07 17:50:00|5081.5|5078.7|5084.1|5081.3|5085.1|5082.3|5080.1|5077.3|715
1610042100000|2021-01-07 17:55:00|5083.8|5081|5079.8|5077|5084.5|5081.7|5078.5|5075.7|1082
1610042400000|2021-01-07 18:00:00|5080.1|5077.3|5083.8|5081|5087.1|5084.3|5080.1|5077.3|1092
1610042700000|2021-01-07 18:05:00|5083.5|5080.7|5079.8|5077|5085.1|5082.3|5079.1|5076.3|784
1610043000000|2021-01-07 18:10:00|5079.6|5076.8|5089.1|5086.3|5089.5|5086.7|5079.1|5076.3|1140
1610043300000|2021-01-07 18:15:00|5089.3|5086.5|5090.5|5087.7|5092.5|5089.7|5087.5|5084.7|1374
1610043600000|2021-01-07 18:20:00|5090.8|5088|5082.5|5079.7|5091.8|5089|5081.5|5078.7|1142
1610043900000|2021-01-07 18:25:00|5082.8|5080|5085.8|5083|5087.5|5084.7|5073.8|5071|1415
1610044200000|2021-01-07 18:30:00|5086.2|5083.4|5093.5|5090.7|5094.5|5091.7|5082.3|5079.5|1301
1610044500000|2021-01-07 18:35:00|5093.8|5091|5086.2|5083.4|5094.5|5091.7|5084.5|5081.7|910
1610044800000|2021-01-07 18:40:00|5086.3|5083.5|5093.8|5091|5094.7|5091.9|5084.8|5082|1952
1610045100000|2021-01-07 18:45:00|5094.2|5091.4|5090.5|5087.7|5094.5|5091.7|5087.2|5084.4|2081
1610045400000|2021-01-07 18:50:00|5090.9|5088.1|5091.5|5088.7|5093.2|5090.4|5088.5|5085.7|1434
1610045700000|2021-01-07 18:55:00|5091.9|5089.1|5091.2|5088.4|5093.9|5091.1|5085.5|5082.7|1648
1610046000000|2021-01-07 19:00:00|5090.8|5088|5090.5|5087.7|5093.5|5090.7|5085.5|5082.7|1743
1610046300000|2021-01-07 19:05:00|5091.2|5088.4|5086.5|5083.7|5091.5|5088.7|5086.5|5083.7|1261
1610046600000|2021-01-07 19:10:00|5087.5|5084.7|5086.5|5083.7|5091.2|5088.4|5085.5|5082.7|1609
1610046900000|2021-01-07 19:15:00|5086.2|5083.4|5081.2|5078.4|5088.2|5085.4|5076.8|5074|2286
1610047200000|2021-01-07 19:20:00|5081.5|5078.7|5084.5|5081.7|5089.5|5086.7|5080.2|5077.4|2265
1610047500000|2021-01-07 19:25:00|5084.2|5081.4|5084.2|5081.4|5093.9|5091.1|5078.9|5076.1|10023
1610047800000|2021-01-07 19:30:00|5084.5|5081.7|5077.2|5074.4|5085.2|5082.4|5074.9|5072.1|2118
1610048100000|2021-01-07 19:35:00|5077.5|5074.7|5081.3|5078.5|5081.5|5078.7|5075.2|5072.4|1946
1610048400000|2021-01-07 19:40:00|5081.2|5078.4|5091.2|5088.4|5091.5|5088.7|5081.2|5078.4|886
1610048700000|2021-01-07 19:45:00|5091.5|5088.7|5096.2|5093.4|5097.5|5094.7|5090.5|5087.7|775
1610049000000|2021-01-07 19:50:00|5095.9|5093.1|5098.9|5096.1|5098.9|5096.1|5095.2|5092.4|434
1610049300000|2021-01-07 19:55:00|5098.2|5095.4|5095.9|5093.1|5099.5|5096.7|5095.9|5093.1|614
1610049600000|2021-01-07 20:00:00|5095.2|5092.4|5094.5|5091.7|5095.9|5093.1|5092.5|5089.7|733
1610049900000|2021-01-07 20:05:00|5094.9|5092.1|5097.2|5094.4|5098.5|5095.7|5094.5|5091.7|308
1610050200000|2021-01-07 20:10:00|5097.5|5094.7|5094.2|5091.4|5098.5|5095.7|5092.2|5089.4|457
1610050500000|2021-01-07 20:15:00|5094.5|5091.7|5094.9|5092.1|5096.2|5093.4|5092.9|5090.1|308
1610050800000|2021-01-07 20:20:00|5094.5|5091.7|5100.5|5097.7|5100.9|5098.1|5094.2|5091.4|440
1610051100000|2021-01-07 20:25:00|5099.5|5096.7|5099.5|5096.7|5100.9|5098.1|5097.9|5095.1|345
1610051400000|2021-01-07 20:30:00|5099.2|5096.4|5096.2|5093.4|5099.9|5097.1|5096.2|5093.4|216
1610051700000|2021-01-07 20:35:00|5096.5|5093.7|5100.2|5097.4|5101.2|5098.4|5096.2|5093.4|325
1610052000000|2021-01-07 20:40:00|5100.5|5097.7|5101.2|5098.4|5102.5|5099.7|5099.9|5097.1|526
1610052300000|2021-01-07 20:45:00|5101.5|5098.7|5098.9|5096.1|5101.9|5099.1|5098.5|5095.7|206
1610052600000|2021-01-07 20:50:00|5098.5|5095.7|5100.2|5097.4|5100.9|5098.1|5097.9|5095.1|298
1610052900000|2021-01-07 20:55:00|5100.5|5097.7|5101.5|5098.7|5102.5|5099.7|5096.9|5094.1|670
1610053200000|2021-01-07 21:00:00|5101.2|5098.4|5099.9|5097.1|5101.9|5099.1|5098.9|5096.1|233
1610053500000|2021-01-07 21:05:00|5099.5|5096.7|5098.2|5095.4|5100.5|5097.7|5098.2|5095.4|174
1610053800000|2021-01-07 21:10:00|5098.5|5095.7|5095.9|5093.1|5099.9|5097.1|5095.9|5093.1|318
1610054100000|2021-01-07 21:15:00|5096.9|5094.1|5097.9|5095.1|5098.5|5095.7|5095.9|5093.1|237
1610054400000|2021-01-07 21:20:00|5098.2|5095.4|5098.9|5096.1|5098.9|5096.1|5097.9|5095.1|115
1610054700000|2021-01-07 21:25:00|5098.5|5095.7|5096.9|5094.1|5098.9|5096.1|5095.5|5092.7|363
1610055000000|2021-01-07 21:30:00|5097.2|5094.4|5097.5|5094.7|5098.9|5096.1|5096.9|5094.1|172
1610055300000|2021-01-07 21:35:00|5097.2|5094.4|5094.5|5091.7|5097.2|5094.4|5094.2|5091.4|329
1610055600000|2021-01-07 21:40:00|5094.9|5092.1|5094.9|5092.1|5095.9|5093.1|5092.5|5089.7|231
1610055900000|2021-01-07 21:45:00|5094.7|5091.9|5099.2|5096.4|5099.5|5096.7|5094.2|5091.4|274
1610056200000|2021-01-07 21:50:00|5099.5|5096.7|5094.5|5091.7|5099.9|5097.1|5093.5|5090.7|241
1610056500000|2021-01-07 21:55:00|5094.2|5091.4|5096.2|5093.4|5097.2|5094.4|5093.9|5091.1|272
1610060400000|2021-01-07 23:00:00|5095.9|5093.1|5094.2|5091.4|5100.9|5096.9|5093.5|5088.6|354
1610060700000|2021-01-07 23:05:00|5094.5|5091.7|5095.5|5092.7|5096.2|5093.4|5094.2|5091.4|221
1610061000000|2021-01-07 23:10:00|5095.9|5093.1|5097.2|5094.4|5097.2|5094.4|5095.2|5092.4|103
1610061300000|2021-01-07 23:15:00|5096.9|5094.1|5097.5|5094.7|5098.5|5095.7|5096.5|5093.7|187
1610061600000|2021-01-07 23:20:00|5097.2|5094.4|5098.2|5095.4|5100.2|5097.4|5097.2|5094.4|386
1610061900000|2021-01-07 23:25:00|5098.5|5095.7|5097.2|5094.4|5098.5|5095.7|5096.2|5093.4|360
1610062200000|2021-01-07 23:30:00|5097.5|5094.7|5097.5|5094.7|5097.5|5094.7|5097.2|5094.4|191
1610062500000|2021-01-07 23:35:00|5097.2|5094.4|5100.5|5097.7|5100.5|5097.7|5097.2|5094.4|176
1610062800000|2021-01-07 23:40:00|5100.9|5098.1|5099.2|5096.4|5101.5|5098.7|5099.2|5096.4|68
1610063100000|2021-01-07 23:45:00|5099.5|5096.7|5097.2|5094.4|5100.5|5097.7|5096.5|5093.7|169
1610063400000|2021-01-07 23:50:00|5097.5|5094.7|5096.5|5093.7|5097.5|5094.7|5096.2|5093.4|85
1610063700000|2021-01-07 23:55:00|5097.2|5094.4|5098.2|5095.4|5098.5|5095.7|5096.5|5093.7|92
1610064000000|2021-01-08 00:00:00|5098.5|5095.7|5096.5|5093.7|5098.5|5095.7|5093.2|5090.4|315
1610064300000|2021-01-08 00:05:00|5096.9|5094.1|5099.2|5096.4|5099.2|5096.4|5096.5|5093.7|175
1610064600000|2021-01-08 00:10:00|5099|5096.2|5102.2|5099.4|5102.5|5099.7|5097.5|5094.7|221
1610064900000|2021-01-08 00:15:00|5102.5|5099.7|5103.2|5100.4|5103.5|5100.7|5101.2|5098.4|136
1610065200000|2021-01-08 00:20:00|5103.5|5100.7|5109.7|5106.9|5109.7|5106.9|5100.5|5097.7|569
1610065500000|2021-01-08 00:25:00|5109.5|5106.7|5113.2|5110.4|5115.5|5112.7|5106.5|5103.7|562
1610065800000|2021-01-08 00:30:00|5113|5110.2|5107.2|5104.4|5114.7|5111.9|5106.5|5103.7|305
1610066100000|2021-01-08 00:35:00|5107|5104.2|5107.2|5104.4|5107.5|5104.7|5105.5|5102.7|228
1610066400000|2021-01-08 00:40:00|5106.9|5104.1|5102.5|5099.7|5107.5|5104.7|5102.5|5099.7|335
1610066700000|2021-01-08 00:45:00|5102.9|5100.1|5106.2|5103.4|5106.2|5103.4|5102.9|5100.1|169
1610067000000|2021-01-08 00:50:00|5105.9|5103.1|5104.5|5101.7|5106.5|5103.7|5104.5|5101.7|80
1610067300000|2021-01-08 00:55:00|5105.5|5102.7|5105.2|5102.4|5105.5|5102.7|5103.5|5100.7|145
1610067600000|2021-01-08 01:00:00|5105.5|5102.7|5109.5|5106.7|5109.9|5107.1|5095.5|5092.7|988
1610067900000|2021-01-08 01:05:00|5109.2|5106.4|5104.2|5101.4|5112.2|5109.4|5102.5|5099.7|538
1610068200000|2021-01-08 01:10:00|5103.9|5101.1|5106.2|5103.4|5108.5|5105.7|5103.2|5100.4|350
1610068500000|2021-01-08 01:15:00|5105.2|5102.4|5095.2|5092.4|5105.7|5102.9|5095.2|5092.4|429
1610068800000|2021-01-08 01:20:00|5094.7|5091.9|5093.4|5090.6|5095.9|5093.1|5085.5|5082.7|1089
1610069100000|2021-01-08 01:25:00|5093.5|5090.7|5098.5|5095.7|5100.5|5097.7|5092.9|5090.1|1291
1610069400000|2021-01-08 01:30:00|5099|5096.2|5103.5|5100.7|5105.9|5103.1|5096.5|5093.7|400
1610069700000|2021-01-08 01:35:00|5103.9|5101.1|5102.9|5100.1|5103.9|5101.1|5097.9|5095.1|231
1610070000000|2021-01-08 01:40:00|5102.5|5099.7|5102.9|5100.1|5105.9|5103.1|5100.2|5097.4|380
1610070300000|2021-01-08 01:45:00|5103|5100.2|5101|5098.2|5108|5105.2|5101|5098.2|229
1610070600000|2021-01-08 01:50:00|5101.5|5098.7|5099.9|5097.1|5101.9|5099.1|5098.5|5095.7|174
1610070900000|2021-01-08 01:55:00|5100.2|5097.4|5100|5097.2|5101.9|5099.1|5097.9|5095.1|138
1610071200000|2021-01-08 02:00:00|5100.2|5097.4|5104.9|5102.1|5104.9|5102.1|5097.9|5095.1|236
1610071500000|2021-01-08 02:05:00|5105|5102.2|5101.9|5099.1|5105.5|5102.7|5099.9|5097.1|158
1610071800000|2021-01-08 02:10:00|5101.5|5098.7|5104.9|5102.1|5106.5|5103.7|5101.5|5098.7|198
1610072100000|2021-01-08 02:15:00|5104.5|5101.7|5105.5|5102.7|5105.9|5103.1|5103.2|5100.4|102
1610072400000|2021-01-08 02:20:00|5105.2|5102.4|5105.5|5102.7|5106.9|5104.1|5104.5|5101.7|117
1610072700000|2021-01-08 02:25:00|5106.5|5103.7|5107.5|5104.7|5110.5|5107.7|5106.5|5103.7|320
1610073000000|2021-01-08 02:30:00|5107.9|5105.1|5120.5|5117.7|5122.5|5119.7|5107.9|5105.1|691
1610073300000|2021-01-08 02:35:00|5120.2|5117.4|5114.9|5112.1|5120.2|5117.4|5112.9|5110.1|392
1610073600000|2021-01-08 02:40:00|5115.2|5112.4|5123.5|5120.7|5123.9|5121.1|5115.2|5112.4|282
1610073900000|2021-01-08 02:45:00|5123.2|5120.4|5117.2|5114.4|5123.5|5120.7|5116.2|5113.4|274
1610074200000|2021-01-08 02:50:00|5117.5|5114.7|5120.5|5117.7|5123.5|5120.7|5116.2|5113.4|376
1610074500000|2021-01-08 02:55:00|5120.9|5118.1|5115.5|5112.7|5122.5|5119.7|5113.9|5111.1|413
1610074800000|2021-01-08 03:00:00|5115.2|5112.4|5110.2|5107.4|5117.5|5114.7|5110|5107.2|341
1610075100000|2021-01-08 03:05:00|5109.7|5106.9|5113.5|5110.7|5115.5|5112.7|5106.2|5103.4|356
1610075400000|2021-01-08 03:10:00|5113.7|5110.9|5109.9|5107.1|5114|5111.2|5106.2|5103.4|243
1610075700000|2021-01-08 03:15:00|5109.7|5106.9|5112.2|5109.4|5115.2|5112.4|5109.2|5106.4|216
1610076000000|2021-01-08 03:20:00|5111.7|5108.9|5111.2|5108.4|5113.9|5111.1|5110.5|5107.7|131
1610076300000|2021-01-08 03:25:00|5110.7|5107.9|5107.9|5105.1|5111.2|5108.4|5104.9|5102.1|274
1610076600000|2021-01-08 03:30:00|5108.2|5105.4|5102.5|5099.7|5108.2|5105.4|5102.5|5099.7|281
1610076900000|2021-01-08 03:35:00|5102.9|5100.1|5097.5|5094.7|5104.5|5101.7|5095.5|5092.7|1351
1610077200000|2021-01-08 03:40:00|5097.9|5095.1|5097.5|5094.7|5098.5|5095.7|5094.5|5091.7|361
1610077500000|2021-01-08 03:45:00|5097.2|5094.4|5100.9|5098.1|5102.5|5099.7|5096.5|5093.7|145
1610077800000|2021-01-08 03:50:00|5101.2|5098.4|5102.9|5100.1|5103.6|5100.8|5101.2|5098.4|91
1610078100000|2021-01-08 03:55:00|5102.6|5099.8|5102.6|5099.8|5104.6|5101.8|5101.6|5098.8|88
1610078400000|2021-01-08 04:00:00|5102.9|5100.1|5104.6|5101.8|5104.9|5102.1|5099.9|5097.1|148
1610078700000|2021-01-08 04:05:00|5104.2|5101.4|5100.9|5098.1|5104.9|5102.1|5100.6|5097.8|200
1610079000000|2021-01-08 04:10:00|5101.6|5098.8|5099.9|5097.1|5101.9|5099.1|5099.9|5097.1|94
1610079300000|2021-01-08 04:15:00|5099.6|5096.8|5098.1|5095.3|5099.9|5097.1|5097.9|5095.1|97
1610079600000|2021-01-08 04:20:00|5098.2|5095.4|5100.9|5098.1|5101.1|5098.3|5097.9|5095.1|79
1610079900000|2021-01-08 04:25:00|5101.1|5098.3|5099.9|5097.1|5104.7|5099.8|5099.6|5094|114
1610080200000|2021-01-08 04:30:00|5100.1|5097.3|5098.9|5096.1|5100.6|5097.8|5097.9|5095.1|87
1610080500000|2021-01-08 04:35:00|5098.6|5095.8|5100.9|5098.1|5101.9|5099.1|5098.6|5095.8|31
1610080800000|2021-01-08 04:40:00|5101.6|5098.8|5101.6|5098.8|5101.9|5099.1|5099.9|5097.1|46
1610081100000|2021-01-08 04:45:00|5101.9|5099.1|5103.6|5100.8|5104.6|5101.8|5101.6|5098.8|149
1610081400000|2021-01-08 04:50:00|5103.9|5101.1|5099.9|5097.1|5103.9|5101.1|5099.9|5097.1|84
1610081700000|2021-01-08 04:55:00|5100.1|5097.3|5100.9|5098.1|5102.2|5099.4|5099.9|5097.1|58
1610082000000|2021-01-08 05:00:00|5101.6|5098.8|5100.6|5097.8|5102.9|5100.1|5100.6|5097.8|113
1610082300000|2021-01-08 05:05:00|5100.9|5098.1|5106.9|5104.1|5107.9|5105.1|5099.9|5097.1|176
1610082600000|2021-01-08 05:10:00|5107.1|5104.3|5107.6|5104.8|5109.6|5106.8|5106.2|5103.4|337
1610082900000|2021-01-08 05:15:00|5107.9|5105.1|5108.6|5105.8|5108.6|5105.8|5105.6|5102.8|197
1610083200000|2021-01-08 05:20:00|5108.2|5105.4|5108.6|5105.8|5108.6|5105.8|5107.6|5104.8|55
1610083500000|2021-01-08 05:25:00|5108.4|5105.6|5109.6|5106.8|5110.6|5107.8|5107.6|5104.8|130
1610083800000|2021-01-08 05:30:00|5109.9|5107.1|5103.6|5100.8|5112.6|5109.8|5100.6|5097.8|496
1610084100000|2021-01-08 05:35:00|5103.9|5101.1|5098.6|5095.8|5103.9|5101.1|5098.4|5095.6|281
1610084400000|2021-01-08 05:40:00|5098.4|5095.6|5098.6|5095.8|5098.9|5096.1|5094.6|5091.8|307
1610084700000|2021-01-08 05:45:00|5098.2|5095.4|5101.9|5099.1|5102.6|5099.8|5097.9|5095.1|170
1610085000000|2021-01-08 05:50:00|5101.6|5098.8|5102.6|5099.8|5102.6|5099.8|5099.9|5097.1|152
1610085300000|2021-01-08 05:55:00|5102.1|5099.3|5103.9|5101.1|5104.6|5101.8|5099.6|5096.8|277
1610085600000|2021-01-08 06:00:00|5103.7|5100.9|5104.6|5101.8|5108.6|5105.8|5101.6|5098.8|588
1610085900000|2021-01-08 06:05:00|5104.9|5102.1|5111.9|5109.1|5113.6|5110.8|5104.6|5101.8|409
1610086200000|2021-01-08 06:10:00|5112.1|5109.3|5111.6|5108.8|5113.6|5110.8|5109.9|5107.1|288
1610086500000|2021-01-08 06:15:00|5111.4|5108.6|5115.6|5112.8|5117.6|5114.8|5110.6|5107.8|393
1610086800000|2021-01-08 06:20:00|5115.9|5113.1|5117.6|5114.8|5120.6|5117.8|5115.9|5113.1|365
1610087100000|2021-01-08 06:25:00|5117.4|5114.6|5117.6|5114.8|5117.9|5115.1|5113.6|5110.8|286
1610087400000|2021-01-08 06:30:00|5118.2|5115.4|5117.9|5115.1|5119.9|5117.1|5116.6|5113.8|326
1610087700000|2021-01-08 06:35:00|5117.6|5114.8|5118.9|5116.1|5122.6|5119.8|5117.6|5114.8|425
1610088000000|2021-01-08 06:40:00|5118.6|5115.8|5117.9|5115.1|5123.6|5120.8|5116.6|5113.8|585
1610088300000|2021-01-08 06:45:00|5118.2|5115.4|5122.6|5119.8|5123.6|5120.8|5117.6|5114.8|439
1610088600000|2021-01-08 06:50:00|5122.9|5120.1|5123.6|5120.8|5126.2|5123.4|5121.9|5119.1|674
1610088900000|2021-01-08 06:55:00|5123.9|5121.1|5120.6|5117.8|5124.9|5122.1|5119.6|5116.8|295
1610089200000|2021-01-08 07:00:00|5120.2|5117.4|5118.6|5115.8|5120.9|5118.1|5117.9|5115.1|272
1610089500000|2021-01-08 07:05:00|5118.9|5116.1|5117.9|5115.1|5120.6|5117.8|5117.6|5114.8|321
1610089800000|2021-01-08 07:10:00|5117.6|5114.8|5130.9|5128.1|5131.9|5129.1|5114.6|5111.8|1392
1610090100000|2021-01-08 07:15:00|5131.1|5128.3|5132.9|5130.1|5137.6|5134.8|5131.1|5128.3|1146
1610090400000|2021-01-08 07:20:00|5132.6|5129.8|5128.9|5126.1|5135.6|5132.8|5128.6|5125.8|606
1610090700000|2021-01-08 07:25:00|5129.1|5126.3|5128.6|5125.8|5131.2|5128.4|5127.9|5125.1|537
1610091000000|2021-01-08 07:30:00|5128.9|5126.1|5130.6|5127.8|5133.1|5130.3|5125.6|5122.8|750
1610091300000|2021-01-08 07:35:00|5130.4|5127.6|5127.9|5125.1|5131.6|5128.8|5123.9|5121.1|522
1610091600000|2021-01-08 07:40:00|5127.2|5124.4|5126.7|5123.9|5129.2|5126.4|5123.2|5120.4|1670
1610091900000|2021-01-08 07:45:00|5126.6|5123.8|5124.6|5121.8|5127.6|5124.8|5123.6|5120.8|456
1610092200000|2021-01-08 07:50:00|5124.1|5121.3|5122.6|5119.8|5124.9|5122.1|5119.2|5116.4|591
1610092500000|2021-01-08 07:55:00|5122.9|5120.1|5120.2|5117.4|5122.9|5120.1|5119.2|5116.4|481
1610092800000|2021-01-08 08:00:00|5119.9|5117.1|5114.9|5112.1|5122.9|5120.1|5110.6|5107.8|2217
1610093100000|2021-01-08 08:05:00|5115.2|5112.4|5110.2|5107.4|5118.2|5115.4|5107.6|5104.8|1262
1610093400000|2021-01-08 08:10:00|5109.9|5107.1|5102.2|5099.4|5111.6|5108.8|5098.2|5095.4|2353
1610093700000|2021-01-08 08:15:00|5101.9|5099.1|5117.9|5115.1|5118.9|5116.1|5101.4|5098.6|1199
1610094000000|2021-01-08 08:20:00|5118.2|5115.4|5117.2|5114.4|5118.7|5115.9|5113.2|5110.4|785
1610094300000|2021-01-08 08:25:00|5116.9|5114.1|5117.9|5115.1|5119.2|5116.4|5111.9|5109.1|1243
1610094600000|2021-01-08 08:30:00|5117.7|5114.9|5121.9|5119.1|5123.2|5120.4|5113.6|5110.8|1745
1610094900000|2021-01-08 08:35:00|5122.2|5119.4|5126.9|5124.1|5127.6|5124.8|5120.2|5117.4|1205
1610095200000|2021-01-08 08:40:00|5127.1|5124.3|5126.6|5123.8|5128.2|5125.4|5123.9|5121.1|666
1610095500000|2021-01-08 08:45:00|5125.9|5123.1|5125.6|5122.8|5128.6|5125.8|5124.6|5121.8|450
1610095800000|2021-01-08 08:50:00|5125.1|5122.3|5125.9|5123.1|5133.9|5131.1|5122.6|5119.8|1537
1610096100000|2021-01-08 08:55:00|5125.4|5122.6|5121.2|5118.4|5126.6|5123.8|5117.9|5115.1|915
1610096400000|2021-01-08 09:00:00|5120.9|5118.1|5106.9|5104.1|5123.9|5121.1|5106.2|5103.4|2414
1610096700000|2021-01-08 09:05:00|5107.2|5104.4|5113.9|5111.1|5114.2|5111.4|5106.2|5103.4|1107
1610097000000|2021-01-08 09:10:00|5113.6|5110.8|5120.2|5117.4|5120.2|5117.4|5109.9|5107.1|584
1610097300000|2021-01-08 09:15:00|5120.7|5117.9|5129.4|5126.6|5130.9|5128.1|5120.2|5117.4|1025
1610097600000|2021-01-08 09:20:00|5129.2|5126.4|5119.9|5117.1|5131.6|5128.8|5118.9|5116.1|850
1610097900000|2021-01-08 09:25:00|5120.2|5117.4|5113.2|5110.4|5120.2|5117.4|5112.2|5109.4|777
1610098200000|2021-01-08 09:30:00|5113.4|5110.6|5118.7|5115.9|5120.2|5117.4|5112.2|5109.4|576
1610098500000|2021-01-08 09:35:00|5118.9|5116.1|5120.2|5117.4|5122.9|5120.1|5115.2|5112.4|499
1610098800000|2021-01-08 09:40:00|5121.2|5118.4|5118.2|5115.4|5121.9|5119.1|5115.2|5112.4|453
1610099100000|2021-01-08 09:45:00|5118.6|5115.8|5118.8|5116|5122.2|5119.4|5117.2|5114.4|374
1610099400000|2021-01-08 09:50:00|5118.6|5115.8|5118.9|5116.1|5122.3|5119.5|5117.3|5114.5|487
1610099700000|2021-01-08 09:55:00|5119.3|5116.5|5115.9|5113.1|5119.9|5117.1|5111.9|5109.1|581
1610100000000|2021-01-08 10:00:00|5116.3|5113.5|5122.9|5120.1|5124.9|5122.1|5113.9|5111.1|658
1610100300000|2021-01-08 10:05:00|5123.2|5120.4|5117.9|5115.1|5125.3|5122.5|5116.9|5114.1|483
1610100600000|2021-01-08 10:10:00|5117.6|5114.8|5121.9|5119.1|5122.3|5119.5|5116.6|5113.8|363
1610100900000|2021-01-08 10:15:00|5122.3|5119.5|5111.1|5108.3|5122.6|5119.8|5108.9|5106.1|3201
1610101200000|2021-01-08 10:20:00|5111.3|5108.5|5121.6|5118.8|5121.6|5118.8|5109.6|5106.8|751
1610101500000|2021-01-08 10:25:00|5121.9|5119.1|5119.3|5116.5|5123.6|5120.8|5118.8|5116|477
1610101800000|2021-01-08 10:30:00|5118.6|5115.8|5121.6|5118.8|5124.3|5121.5|5117.6|5114.8|540
1610102100000|2021-01-08 10:35:00|5121.8|5119|5124.6|5121.8|5127.3|5124.5|5121.3|5118.5|544
1610102400000|2021-01-08 10:40:00|5124.8|5122|5120.9|5118.1|5125.3|5122.5|5118.9|5116.1|387
1610102700000|2021-01-08 10:45:00|5120.6|5117.8|5127.6|5124.8|5128.3|5125.5|5118.9|5116.1|615
1610103000000|2021-01-08 10:50:00|5127.9|5125.1|5129.6|5126.8|5130.9|5128.1|5124.3|5121.5|1203
1610103300000|2021-01-08 10:55:00|5129.3|5126.5|5131.3|5128.5|5133.6|5130.8|5129.3|5126.5|1228
1610103600000|2021-01-08 11:00:00|5130.9|5128.1|5130.9|5128.1|5131.3|5128.5|5126.3|5123.5|582
1610103900000|2021-01-08 11:05:00|5131.3|5128.5|5128.6|5125.8|5131.9|5129.1|5127.3|5124.5|315
1610104200000|2021-01-08 11:10:00|5128.3|5125.5|5137.3|5134.5|5137.3|5134.5|5128.3|5125.5|1054
1610104500000|2021-01-08 11:15:00|5137.1|5134.3|5132.3|5129.5|5137.3|5134.5|5131.3|5128.5|542
1610104800000|2021-01-08 11:20:00|5132.6|5129.8|5134.6|5131.8|5136.3|5133.5|5131.6|5128.8|375
1610105100000|2021-01-08 11:25:00|5134.8|5132|5151.9|5149.1|5152.3|5149.5|5134.3|5131.5|2956
1610105400000|2021-01-08 11:30:00|5151.6|5148.8|5145.9|5143.1|5152.3|5149.5|5144.9|5142.1|1041
1610105700000|2021-01-08 11:35:00|5145.6|5142.8|5151.3|5148.5|5152.9|5150.1|5145.3|5142.5|1196
1610106000000|2021-01-08 11:40:00|5151.6|5148.8|5157.9|5155.1|5158.6|5155.8|5151.6|5148.8|1601
1610106300000|2021-01-08 11:45:00|5157.6|5154.8|5153.9|5151.1|5157.9|5155.1|5151.9|5149.1|872
1610106600000|2021-01-08 11:50:00|5153.6|5150.8|5152.9|5150.1|5160.9|5158.1|5148.3|5145.5|1463
1610106900000|2021-01-08 11:55:00|5153.3|5150.5|5157.9|5155.1|5161.9|5159.1|5150.9|5148.1|856
1610107200000|2021-01-08 12:00:00|5158.6|5155.8|5150.9|5148.1|5160.6|5157.8|5150.9|5148.1|917
1610107500000|2021-01-08 12:05:00|5151.3|5148.5|5164.3|5161.5|5164.6|5161.8|5146.3|5143.5|7170
1610107800000|2021-01-08 12:10:00|5163.9|5161.1|5160.1|5157.3|5168.9|5166.1|5153.3|5150.5|2168
1610108100000|2021-01-08 12:15:00|5160.3|5157.5|5158.6|5155.8|5167.6|5164.8|5157.6|5154.8|1173
1610108400000|2021-01-08 12:20:00|5158.9|5156.1|5152.9|5150.1|5163.6|5160.8|5146.9|5144.1|1473
1610108700000|2021-01-08 12:25:00|5152.6|5149.8|5150.9|5148.1|5158.3|5155.5|5149.9|5147.1|955
1610109000000|2021-01-08 12:30:00|5151.3|5148.5|5150.9|5148.1|5153.9|5151.1|5144.9|5142.1|771
1610109300000|2021-01-08 12:35:00|5151.3|5148.5|5149.9|5147.1|5153.9|5151.1|5147.6|5144.8|513
1610109600000|2021-01-08 12:40:00|5150.6|5147.8|5152.9|5150.1|5153.6|5150.8|5149.9|5147.1|455
1610109900000|2021-01-08 12:45:00|5153.3|5150.5|5154.6|5151.8|5156.3|5153.5|5151.6|5148.8|616
1610110200000|2021-01-08 12:50:00|5154.9|5152.1|5154.6|5151.8|5155.6|5152.8|5147.6|5144.8|1390
1610110500000|2021-01-08 12:55:00|5154.9|5152.1|5158.4|5155.6|5159.6|5156.8|5153.6|5150.8|739
1610110800000|2021-01-08 13:00:00|5157.9|5155.1|5177.3|5174.5|5178.3|5175.5|5156.6|5153.8|4128
1610111100000|2021-01-08 13:05:00|5177.6|5174.8|5168.9|5166.1|5179.6|5176.8|5165.9|5163.1|2877
1610111400000|2021-01-08 13:10:00|5169.6|5166.8|5178.9|5176.1|5180.9|5178.1|5167.9|5165.1|3229
1610111700000|2021-01-08 13:15:00|5179.3|5176.5|5182.6|5179.8|5185.3|5182.5|5176.3|5173.5|2943
1610112000000|2021-01-08 13:20:00|5182.1|5179.3|5179.6|5176.8|5182.9|5180.1|5176.3|5173.5|1096
1610112300000|2021-01-08 13:25:00|5179.3|5176.5|5163.3|5160.5|5181.6|5178.8|5163.3|5160.5|1273
1610112600000|2021-01-08 13:30:00|5162.9|5160.1|5162.3|5159.5|5171.6|5168.8|5159.6|5156.8|2760
1610112900000|2021-01-08 13:35:00|5162.6|5159.8|5155.9|5153.1|5166.3|5163.5|5154.3|5151.5|2612
1610113200000|2021-01-08 13:40:00|5156.9|5154.1|5154.3|5151.5|5166.6|5163.8|5151.6|5148.8|4248
1610113500000|2021-01-08 13:45:00|5154.6|5151.8|5168.3|5165.5|5170.6|5167.8|5153.9|5151.1|3591
1610113800000|2021-01-08 13:50:00|5168.6|5165.8|5159.6|5156.8|5170.3|5167.5|5159.3|5156.5|2078
1610114100000|2021-01-08 13:55:00|5160.3|5157.5|5159.9|5157.1|5166.1|5163.3|5157.3|5154.5|1535
1610114400000|2021-01-08 14:00:00|5159.3|5156.5|5160.3|5157.5|5179.3|5176.5|5158.9|5156.1|4730
1610114700000|2021-01-08 14:05:00|5160.6|5157.8|5172.3|5169.5|5173.9|5171.1|5154.3|5151.5|3374
1610115000000|2021-01-08 14:10:00|5173.1|5170.3|5175.6|5172.8|5176.4|5173.6|5168.6|5165.8|5256
1610115300000|2021-01-08 14:15:00|5175.9|5173.1|5161.9|5159.1|5178.9|5176.1|5161.3|5158.5|3585
1610115600000|2021-01-08 14:20:00|5161.6|5158.8|5169.6|5166.8|5171.6|5168.8|5161.6|5158.8|1634
1610115900000|2021-01-08 14:25:00|5169.9|5167.1|5168.3|5165.5|5171.9|5169.1|5166.3|5163.5|1557
1610116200000|2021-01-08 14:30:00|5167.9|5165.1|5170.6|5167.8|5171.6|5168.8|5163.3|5160.5|2241
1610116500000|2021-01-08 14:35:00|5170.3|5167.5|5149.9|5147.1|5172.6|5169.8|5144.9|5142.1|4211
1610116800000|2021-01-08 14:40:00|5150.3|5147.5|5162.9|5160.1|5164.9|5162.1|5141.3|5138.5|4103
1610117100000|2021-01-08 14:45:00|5163.2|5160.4|5149.3|5146.5|5163.6|5160.8|5149.3|5146.5|2688
1610117400000|2021-01-08 14:50:00|5149.6|5146.8|5138.6|5135.8|5155.3|5152.5|5135.9|5133.1|9560
1610117700000|2021-01-08 14:55:00|5138.9|5136.1|5148.6|5145.8|5149.3|5146.5|5134.6|5131.8|8233
1610118000000|2021-01-08 15:00:00|5148.9|5146.1|5158.6|5155.8|5159.6|5156.8|5145.6|5142.8|4085
1610118300000|2021-01-08 15:05:00|5158.9|5156.1|5159.9|5157.1|5160.3|5157.5|5148.9|5146.1|5098
1610118600000|2021-01-08 15:10:00|5159.6|5156.8|5158.9|5156.1|5163.9|5161.1|5158.9|5156.1|5111
1610118900000|2021-01-08 15:15:00|5159.6|5156.8|5156.9|5154.1|5161.3|5158.5|5152.8|5150|3173
1610119200000|2021-01-08 15:20:00|5157.3|5154.5|5150.9|5148.1|5158.9|5156.1|5149.6|5146.8|3391
1610119500000|2021-01-08 15:25:00|5151.6|5148.8|5154.3|5151.5|5161.3|5158.5|5150.9|5148.1|3940
1610119800000|2021-01-08 15:30:00|5154.9|5152.1|5159.9|5157.1|5164.6|5161.8|5154.9|5152.1|2218
1610120100000|2021-01-08 15:35:00|5160.3|5157.5|5157.6|5154.8|5162.9|5160.1|5154.6|5151.8|2008
1610120400000|2021-01-08 15:40:00|5157.9|5155.1|5167.3|5164.5|5168.3|5165.5|5156.3|5153.5|2357
1610120700000|2021-01-08 15:45:00|5166.9|5164.1|5170.3|5167.5|5170.3|5167.5|5163.3|5160.5|2073
1610121000000|2021-01-08 15:50:00|5169.9|5167.1|5169.3|5166.5|5170.9|5168.1|5164.3|5161.5|1334
1610121300000|2021-01-08 15:55:00|5169.8|5167|5172.3|5169.5|5179.4|5176.6|5165.4|5162.6|3176
1610121600000|2021-01-08 16:00:00|5172.6|5169.8|5177.3|5174.5|5180.3|5177.5|5172.6|5169.8|2204
1610121900000|2021-01-08 16:05:00|5176.9|5174.1|5174.3|5171.5|5177.6|5174.8|5167.6|5164.8|1852
1610122200000|2021-01-08 16:10:00|5173.9|5171.1|5171.6|5168.8|5175.3|5172.5|5168.9|5166.1|1408
1610122500000|2021-01-08 16:15:00|5171.9|5169.1|5173.3|5170.5|5174.9|5172.1|5166.4|5163.6|1435
1610122800000|2021-01-08 16:20:00|5173.4|5170.6|5177.9|5175.1|5179.6|5176.8|5173.3|5170.5|4245
1610123100000|2021-01-08 16:25:00|5178.3|5175.5|5173.9|5171.1|5182.6|5179.8|5173.4|5170.6|3060
1610123400000|2021-01-08 16:30:00|5174.3|5171.5|5170.3|5167.5|5175.6|5172.8|5165.6|5162.8|3582
1610123700000|2021-01-08 16:35:00|5170.6|5167.8|5170.6|5167.8|5174.3|5171.5|5169.3|5166.5|960
1610124000000|2021-01-08 16:40:00|5170.9|5168.1|5166.3|5163.5|5171.6|5168.8|5163.6|5160.8|1885
1610124300000|2021-01-08 16:45:00|5166.6|5163.8|5167.3|5164.5|5171.6|5168.8|5165.3|5162.5|2097
1610124600000|2021-01-08 16:50:00|5166.6|5163.8|5162.6|5159.8|5167.3|5164.5|5160.3|5157.5|1570
1610124900000|2021-01-08 16:55:00|5162.9|5160.1|5165.9|5163.1|5167.6|5164.8|5161.9|5159.1|1238
1610125200000|2021-01-08 17:00:00|5165.3|5162.5|5149.9|5147.1|5166.9|5164.1|5146.9|5144.1|2463
1610125500000|2021-01-08 17:05:00|5150.3|5147.5|5161.9|5159.1|5162.9|5160.1|5149.3|5146.5|2437
1610125800000|2021-01-08 17:10:00|5162.3|5159.5|5164.3|5161.5|5166.9|5164.1|5158.9|5156.1|3445
1610126100000|2021-01-08 17:15:00|5164.9|5162.1|5167.9|5165.1|5168.9|5166.1|5161.6|5158.8|1280
1610126400000|2021-01-08 17:20:00|5168.1|5165.3|5170.3|5167.5|5173.3|5170.5|5167.9|5165.1|1072
1610126700000|2021-01-08 17:25:00|5170.6|5167.8|5172.3|5169.5|5173.9|5171.1|5169.6|5166.8|1110
1610127000000|2021-01-08 17:30:00|5171.8|5169|5173.6|5170.8|5175.9|5173.1|5171.3|5168.5|1138
1610127300000|2021-01-08 17:35:00|5174.3|5171.5|5176.9|5174.1|5176.9|5174.1|5172.3|5169.5|1289
1610127600000|2021-01-08 17:40:00|5177.3|5174.5|5175.3|5172.5|5177.9|5175.1|5169.9|5167.1|1977
1610127900000|2021-01-08 17:45:00|5175.6|5172.8|5179.3|5176.5|5179.9|5177.1|5172.3|5169.5|1530
1610128200000|2021-01-08 17:50:00|5179.6|5176.8|5182.6|5179.8|5182.8|5180|5176.3|5173.5|1661
1610128500000|2021-01-08 17:55:00|5182.9|5180.1|5183.3|5180.5|5184.9|5182.1|5179.3|5176.5|1315
1610128800000|2021-01-08 18:00:00|5183.6|5180.8|5179.3|5176.5|5183.9|5181.1|5179.3|5176.5|1618
1610129100000|2021-01-08 18:05:00|5179.6|5176.8|5180.6|5177.8|5183.3|5180.5|5179.3|5176.5|975
1610129400000|2021-01-08 18:10:00|5180.3|5177.5|5177.3|5174.5|5183.1|5180.3|5174.9|5172.1|1081
1610129700000|2021-01-08 18:15:00|5178.3|5175.5|5169.3|5166.5|5180.3|5177.5|5168.3|5165.5|2216
1610130000000|2021-01-08 18:20:00|5168.9|5166.1|5161.3|5158.5|5168.9|5166.1|5159.3|5156.5|3806
1610130300000|2021-01-08 18:25:00|5160.6|5157.8|5172.9|5170.1|5173.6|5170.8|5160.3|5157.5|1844
1610130600000|2021-01-08 18:30:00|5172.3|5169.5|5167.3|5164.5|5175.3|5172.5|5167.3|5164.5|1151
1610130900000|2021-01-08 18:35:00|5167.6|5164.8|5174.3|5171.5|5176.3|5173.5|5167.6|5164.8|1456
1610131200000|2021-01-08 18:40:00|5174.1|5171.3|5174.3|5171.5|5174.6|5171.8|5168.6|5165.8|1821
1610131500000|2021-01-08 18:45:00|5173.9|5171.1|5177.6|5174.8|5179.9|5177.1|5173.3|5170.5|1786
1610131800000|2021-01-08 18:50:00|5177.9|5175.1|5181.3|5178.5|5182.3|5179.5|5177.9|5175.1|1077
1610132100000|2021-01-08 18:55:00|5181.1|5178.3|5190.3|5187.5|5190.9|5188.1|5179.9|5177.1|3425
1610132400000|2021-01-08 19:00:00|5189.9|5187.1|5191.3|5188.5|5194.3|5191.5|5186.3|5183.5|3331
1610132700000|2021-01-08 19:05:00|5192.3|5189.5|5193.9|5191.1|5198.3|5195.5|5191.3|5188.5|2833
1610133000000|2021-01-08 19:10:00|5193.6|5190.8|5198.3|5195.5|5204.3|5201.5|5193.6|5190.8|2649
1610133300000|2021-01-08 19:15:00|5199.3|5196.5|5203.3|5200.5|5207.3|5204.5|5193.9|5191.1|3000
1610133600000|2021-01-08 19:20:00|5203.6|5200.8|5214.3|5211.5|5214.3|5211.5|5195.9|5193.1|9547
1610133900000|2021-01-08 19:25:00|5213.9|5211.1|5228.3|5225.5|5235.3|5232.5|5201.9|5199.1|18943
1610134200000|2021-01-08 19:30:00|5228.6|5225.8|5224.6|5221.8|5231.6|5228.8|5221.9|5219.1|6951
1610134500000|2021-01-08 19:35:00|5224.9|5222.1|5224.9|5222.1|5228.1|5225.3|5223.9|5221.1|3339
1610134800000|2021-01-08 19:40:00|5225.6|5222.8|5219.6|5216.8|5225.6|5222.8|5217.9|5215.1|1581
1610135100000|2021-01-08 19:45:00|5219.2|5216.4|5218.9|5216.1|5220.6|5217.8|5210.2|5207.4|1759
1610135400000|2021-01-08 19:50:00|5218.7|5215.9|5218.9|5216.1|5224.9|5222.1|5217.9|5215.1|8862
1610135700000|2021-01-08 19:55:00|5219.2|5216.4|5225.9|5223.1|5227.6|5224.8|5218.9|5216.1|1586
1610136000000|2021-01-08 20:00:00|5225.6|5222.8|5231.2|5228.4|5231.3|5228.5|5222.2|5219.4|1407
1610136300000|2021-01-08 20:05:00|5230.6|5227.8|5238.9|5236.1|5242.2|5239.4|5230.2|5227.4|1510
1610136600000|2021-01-08 20:10:00|5238.7|5235.9|5238.9|5236.1|5240.9|5238.1|5234.9|5232.1|726
1610136900000|2021-01-08 20:15:00|5239.9|5237.1|5240.9|5238.1|5240.9|5238.1|5227.9|5225.1|1894
1610137200000|2021-01-08 20:20:00|5241.6|5238.8|5241.9|5239.1|5243.9|5241.1|5238.2|5235.4|1161
1610137500000|2021-01-08 20:25:00|5242.2|5239.4|5238.6|5235.8|5242.6|5239.8|5238.6|5235.8|595
1610137800000|2021-01-08 20:30:00|5238.2|5235.4|5240.2|5237.4|5241.2|5238.4|5234.2|5231.4|452
1610138100000|2021-01-08 20:35:00|5240.5|5237.7|5242.7|5239.9|5243.2|5240.4|5238.2|5235.4|471
1610138400000|2021-01-08 20:40:00|5242.9|5240.1|5252.2|5249.4|5252.2|5249.4|5241.2|5238.4|1252
1610138700000|2021-01-08 20:45:00|5251.2|5248.4|5254.2|5251.4|5257.9|5255.1|5248.2|5245.4|4497
1610139000000|2021-01-08 20:50:00|5254.5|5251.7|5253.2|5250.4|5256.2|5253.4|5247.2|5244.4|792
1610139300000|2021-01-08 20:55:00|5252.9|5250.1|5251.9|5249.1|5252.9|5250.1|5249.2|5246.4|639
1610139600000|2021-01-08 21:00:00|5251.6|5248.8|5261.2|5258.4|5265.2|5262.4|5250.2|5247.4|1486
1610139900000|2021-01-08 21:05:00|5260.6|5257.8|5263.9|5261.1|5263.9|5261.1|5259.2|5256.4|450
1610140200000|2021-01-08 21:10:00|5264.2|5261.4|5274.2|5271.4|5274.2|5271.4|5263.6|5260.8|801
1610140500000|2021-01-08 21:15:00|5274.1|5271.3|5273.9|5271.1|5274.9|5272.1|5269.6|5266.8|432
1610140800000|2021-01-08 21:20:00|5274.1|5271.3|5272.2|5269.4|5274.1|5271.3|5269.2|5266.4|297
1610141100000|2021-01-08 21:25:00|5272.9|5270.1|5266.6|5263.8|5273.6|5270.8|5266.6|5263.8|304
1610141400000|2021-01-08 21:30:00|5266.2|5263.4|5262.6|5259.8|5267.2|5264.4|5261.6|5258.8|630
1610141700000|2021-01-08 21:35:00|5262.2|5259.4|5261.9|5259.1|5265.9|5263.1|5261.9|5259.1|1390
1610142000000|2021-01-08 21:40:00|5262.1|5259.3|5263.6|5260.8|5264.9|5262.1|5258.9|5256.1|329
1610142300000|2021-01-08 21:45:00|5263.9|5261.1|5267.6|5264.8|5269.2|5266.4|5261.2|5258.4|582
1610142600000|2021-01-08 21:50:00|5267.4|5264.6|5267.2|5264.4|5270.2|5267.4|5266.2|5263.4|326
1610142900000|2021-01-08 21:55:00|5266.9|5264.1|5276|5266|5277.7|5272.1|5264.9|5262.1|607
1610319600000|2021-01-10 23:00:00|5259.9|5257.1|5260.4|5257.6|5271.8|5268.4|5251|5248.1|1194
1610319900000|2021-01-10 23:05:00|5260.3|5257.5|5251|5248.2|5261.2|5258.4|5242.9|5237.6|931
1610320200000|2021-01-10 23:10:00|5251.4|5248.6|5245.5|5242.7|5255.2|5252.4|5245.4|5242.6|532
1610320500000|2021-01-10 23:15:00|5246.5|5243.7|5242.5|5239.7|5247|5244.2|5231.9|5229.1|718
1610320800000|2021-01-10 23:20:00|5242.7|5239.9|5242.5|5239.7|5244|5241.2|5240.5|5237.7|153
1610321100000|2021-01-10 23:25:00|5242.2|5239.4|5245.5|5242.7|5245.9|5243.1|5242.2|5239.4|99
1610321400000|2021-01-10 23:30:00|5245.2|5242.4|5241.5|5238.7|5245.2|5242.4|5239.9|5237.1|167
1610321700000|2021-01-10 23:35:00|5241.2|5238.4|5239.5|5236.7|5243.9|5241.1|5239.5|5236.7|123
1610322000000|2021-01-10 23:40:00|5240.3|5237.5|5233.3|5230.5|5240.7|5237.9|5233.3|5230.5|689
1610322300000|2021-01-10 23:45:00|5233.4|5230.6|5228.9|5226.1|5235.9|5233.1|5227.7|5224.9|485
1610322600000|2021-01-10 23:50:00|5228.3|5225.5|5226.3|5223.5|5230.3|5227.5|5224.7|5221.9|320
1610322900000|2021-01-10 23:55:00|5226.7|5223.9|5231.9|5229.1|5231.9|5229.1|5224.3|5221.5|208
1610323200000|2021-01-11 00:00:00|5230.9|5228.1|5235.3|5232.5|5237.9|5235.1|5230.9|5228.1|484
1610323500000|2021-01-11 00:05:00|5234.9|5232.1|5234.9|5232.1|5235.4|5232.6|5231.9|5229.1|136
1610323800000|2021-01-11 00:10:00|5234.2|5231.4|5234.5|5231.7|5234.9|5232.1|5232.3|5229.5|188
1610324100000|2021-01-11 00:15:00|5234.9|5232.1|5229.3|5226.5|5234.9|5232.1|5228.9|5226.1|230
1610324400000|2021-01-11 00:20:00|5228.9|5226.1|5234.3|5231.5|5235.3|5232.5|5227.9|5225.1|130
1610324700000|2021-01-11 00:25:00|5234.2|5231.4|5231.3|5228.5|5234.3|5231.5|5230.9|5228.1|354
1610325000000|2021-01-11 00:30:00|5230.9|5228.1|5228.9|5226.1|5231.9|5229.1|5227.9|5225.1|290
1610325300000|2021-01-11 00:35:00|5229.9|5227.1|5232.3|5229.5|5234.3|5231.5|5227.9|5225.1|162
1610325600000|2021-01-11 00:40:00|5231.9|5229.1|5226.9|5224.1|5232.9|5230.1|5226.4|5223.6|349
1610325900000|2021-01-11 00:45:00|5226.4|5223.6|5227.9|5225.1|5227.9|5225.1|5225.9|5223.1|174
1610326200000|2021-01-11 00:50:00|5227.3|5224.5|5227.9|5225.1|5227.9|5225.1|5226.9|5224.1|341
1610326500000|2021-01-11 00:55:00|5227.5|5224.7|5222.3|5219.5|5227.9|5225.1|5221.9|5219.1|977
1610326800000|2021-01-11 01:00:00|5222.5|5219.7|5238.5|5235.7|5239.5|5236.7|5218.9|5216.1|1240
1610327100000|2021-01-11 01:05:00|5238.3|5235.5|5230.9|5228.1|5238.3|5235.5|5224.9|5222.1|1580
1610327400000|2021-01-11 01:10:00|5231|5228.2|5236.5|5233.7|5237.5|5234.7|5228.3|5225.5|1441
1610327700000|2021-01-11 01:15:00|5236.9|5234.1|5224.5|5221.7|5236.9|5234.1|5221.5|5218.7|1310
1610328000000|2021-01-11 01:20:00|5224.9|5222.1|5226.5|5223.7|5228.5|5225.7|5222.2|5219.4|598
1610328300000|2021-01-11 01:25:00|5226.9|5224.1|5225|5222.2|5228.5|5225.7|5222.5|5219.7|366
1610328600000|2021-01-11 01:30:00|5224.9|5222.1|5218.9|5216.1|5228.5|5225.7|5218.9|5216.1|1585
1610328900000|2021-01-11 01:35:00|5217.5|5214.7|5205.3|5202.5|5217.5|5214.7|5203.7|5200.9|1204
1610329200000|2021-01-11 01:40:00|5205.4|5202.6|5203.3|5200.5|5209.3|5206.5|5200.9|5198.1|839
1610329500000|2021-01-11 01:45:00|5203.9|5201.1|5213.3|5210.5|5213.9|5211.1|5198.3|5195.5|752
1610329800000|2021-01-11 01:50:00|5213|5210.2|5206.3|5203.5|5213.7|5210.9|5202.9|5200.1|983
1610330100000|2021-01-11 01:55:00|5205.9|5203.1|5211.3|5208.5|5211.7|5208.9|5202.9|5200.1|690
1610330400000|2021-01-11 02:00:00|5211.7|5208.9|5202.3|5199.5|5212.7|5209.9|5200.3|5197.5|695
1610330700000|2021-01-11 02:05:00|5202.5|5199.7|5196.3|5193.5|5209.3|5206.5|5194.9|5192.1|1429
1610331000000|2021-01-11 02:10:00|5195.7|5192.9|5198.3|5195.5|5204.9|5202.1|5194.7|5191.9|526
1610331300000|2021-01-11 02:15:00|5197.9|5195.1|5202.3|5199.5|5203.3|5200.5|5195.3|5192.5|262
1610331600000|2021-01-11 02:20:00|5202.4|5199.6|5199.4|5196.6|5205.3|5202.5|5197.7|5194.9|481
1610331900000|2021-01-11 02:25:00|5199.5|5196.7|5201.5|5198.7|5206.2|5203.4|5196.9|5194.1|613
1610332200000|2021-01-11 02:30:00|5201.9|5199.1|5205.3|5202.5|5208.9|5206.1|5199.4|5196.6|647
1610332500000|2021-01-11 02:35:00|5205.7|5202.9|5204.3|5201.5|5208.7|5205.9|5204.3|5201.5|381
1610332800000|2021-01-11 02:40:00|5203.9|5201.1|5208.7|5205.9|5210.7|5207.9|5202.9|5200.1|401
1610333100000|2021-01-11 02:45:00|5208.8|5206|5216.7|5213.9|5216.7|5213.9|5205.9|5203.1|587
1610333400000|2021-01-11 02:50:00|5217|5214.2|5206.7|5203.9|5217.7|5214.9|5205.9|5203.1|576
1610333700000|2021-01-11 02:55:00|5206.3|5203.5|5214.8|5212|5214.8|5212|5200.9|5198.1|1239
1610334000000|2021-01-11 03:00:00|5214.9|5212.1|5206.3|5203.5|5214.9|5212.1|5203.3|5200.5|507
1610334300000|2021-01-11 03:05:00|5205.8|5203|5203.3|5200.5|5207.7|5204.9|5201.9|5199.1|230
1610334600000|2021-01-11 03:10:00|5201.7|5198.9|5194.3|5191.5|5202.7|5199.9|5193.9|5191.1|522
1610334900000|2021-01-11 03:15:00|5193.9|5191.1|5192.3|5189.5|5201.3|5198.5|5191.3|5188.5|749
1610335200000|2021-01-11 03:20:00|5191.8|5189|5177.8|5175|5194.3|5191.5|5177.3|5174.5|961
1610335500000|2021-01-11 03:25:00|5177.4|5174.6|5175.9|5173.1|5182.3|5179.5|5172.9|5170.1|840
1610335800000|2021-01-11 03:30:00|5175.8|5173|5183.3|5180.5|5183.3|5180.5|5175.3|5172.5|484
1610336100000|2021-01-11 03:35:00|5182.9|5180.1|5182.3|5179.5|5184.7|5181.9|5180.3|5177.5|237
1610336400000|2021-01-11 03:40:00|5182.5|5179.7|5178.9|5176.1|5187.3|5184.5|5175.9|5173.1|374
1610336700000|2021-01-11 03:45:00|5178.7|5175.9|5173.3|5170.5|5178.9|5176.1|5169.9|5167.1|695
1610337000000|2021-01-11 03:50:00|5173.7|5170.9|5176.9|5174.1|5177.9|5175.1|5172.9|5170.1|310
1610337300000|2021-01-11 03:55:00|5176.5|5173.7|5177.9|5175.1|5179.9|5177.1|5176.4|5173.6|193
1610337600000|2021-01-11 04:00:00|5178|5175.2|5181.9|5179.1|5181.9|5179.1|5176.1|5173.3|263
1610337900000|2021-01-11 04:05:00|5181.8|5179|5184.9|5182.1|5184.9|5182.1|5180.3|5177.5|239
1610338200000|2021-01-11 04:10:00|5185.3|5182.5|5184.3|5181.5|5185.9|5183.1|5182.3|5179.5|171
1610338500000|2021-01-11 04:15:00|5183.9|5181.1|5182.7|5179.9|5186.9|5184.1|5182.3|5179.5|296
1610338800000|2021-01-11 04:20:00|5182.8|5180|5182.3|5179.5|5183.7|5180.9|5179.8|5177|272
1610339100000|2021-01-11 04:25:00|5182.4|5179.6|5180.3|5177.5|5183.3|5180.5|5179.7|5176.9|183
1610339400000|2021-01-11 04:30:00|5180.4|5177.6|5183.3|5180.5|5183.7|5180.9|5180.4|5177.6|179
1610339700000|2021-01-11 04:35:00|5183.7|5180.9|5182.3|5179.5|5183.7|5180.9|5182.3|5179.5|46
1610340000000|2021-01-11 04:40:00|5181.9|5179.1|5182.7|5179.9|5183.7|5180.9|5181.3|5178.5|91
1610340300000|2021-01-11 04:45:00|5178.2|5175.4|5179.7|5176.9|5181.3|5178.5|5178.2|5175.4|204
1610340600000|2021-01-11 04:50:00|5179.9|5177.1|5180.3|5177.5|5180.3|5177.5|5177|5174.2|308
1610340900000|2021-01-11 04:55:00|5180.2|5177.4|5180.3|5177.5|5180.7|5177.9|5178.3|5175.5|104
1610341200000|2021-01-11 05:00:00|5179.9|5177.1|5185.3|5182.5|5185.7|5182.9|5179.3|5176.5|124
1610341500000|2021-01-11 05:05:00|5185.4|5182.6|5190.8|5188|5192.3|5189.5|5185.4|5182.6|433
1610341800000|2021-01-11 05:10:00|5190.7|5187.9|5193.7|5190.9|5193.7|5190.9|5188.7|5185.9|388
1610342100000|2021-01-11 05:15:00|5193.3|5190.5|5190.3|5187.5|5194.3|5191.5|5189.7|5186.9|464
1610342400000|2021-01-11 05:20:00|5190.7|5187.9|5194.2|5191.4|5194.7|5191.9|5189.3|5186.5|166
1610342700000|2021-01-11 05:25:00|5194.3|5191.5|5196.3|5193.5|5196.3|5193.5|5191|5188.2|373
1610343000000|2021-01-11 05:30:00|5196.5|5193.7|5190.3|5187.5|5196.9|5194.1|5184.7|5181.9|583
1610343300000|2021-01-11 05:35:00|5190.2|5187.4|5194.8|5192|5195.3|5192.5|5186.3|5183.5|502
1610343600000|2021-01-11 05:40:00|5195.3|5192.5|5186.3|5183.5|5195.3|5192.5|5186.3|5183.5|319
1610343900000|2021-01-11 05:45:00|5185.9|5183.1|5187.7|5184.9|5191.3|5188.5|5184.9|5182.1|640
1610344200000|2021-01-11 05:50:00|5187.3|5184.5|5186.3|5183.5|5190.3|5187.5|5183.7|5180.9|399
1610344500000|2021-01-11 05:55:00|5185.9|5183.1|5185.3|5182.5|5189.3|5186.5|5184.9|5182.1|198
1610344800000|2021-01-11 06:00:00|5184.7|5181.9|5178.9|5176.1|5185.3|5182.5|5178.9|5176.1|1032
1610345100000|2021-01-11 06:05:00|5178.8|5176|5180.3|5177.5|5184.9|5182.1|5178.3|5175.5|241
1610345400000|2021-01-11 06:10:00|5179.9|5177.1|5180.9|5178.1|5181.3|5178.5|5176.8|5174|353
1610345700000|2021-01-11 06:15:00|5181.9|5179.1|5183.3|5180.5|5188.3|5185.5|5180.3|5177.5|519
1610346000000|2021-01-11 06:20:00|5182.9|5180.1|5176.9|5174.1|5182.9|5180.1|5169.9|5167.1|1050
1610346300000|2021-01-11 06:25:00|5176.7|5173.9|5166.9|5164.1|5176.7|5173.9|5162.9|5160.1|1058
1610346600000|2021-01-11 06:30:00|5166.7|5163.9|5172.3|5169.5|5173.7|5170.9|5165.3|5162.5|1306
1610346900000|2021-01-11 06:35:00|5172.7|5169.9|5172.9|5170.1|5182.8|5180|5170.7|5167.9|497
1610347200000|2021-01-11 06:40:00|5172.7|5169.9|5170.3|5167.5|5173.3|5170.5|5167.3|5164.5|380
1610347500000|2021-01-11 06:45:00|5170.7|5167.9|5165.3|5162.5|5176.8|5174|5164.9|5162.1|389
1610347800000|2021-01-11 06:50:00|5165.9|5163.1|5168.7|5165.9|5170.9|5168.1|5164.8|5162|1135
1610348100000|2021-01-11 06:55:00|5168.3|5165.5|5164.8|5162|5172.7|5169.9|5164.3|5161.5|937
1610348400000|2021-01-11 07:00:00|5164.7|5161.9|5177.7|5174.9|5178.7|5175.9|5164.3|5161.5|590
1610348700000|2021-01-11 07:05:00|5177.8|5175|5181.3|5178.5|5183.3|5180.5|5174.9|5172.1|592
1610349000000|2021-01-11 07:10:00|5181.4|5178.6|5176.5|5173.7|5185.2|5182.4|5175.9|5173.1|410
1610349300000|2021-01-11 07:15:00|5177.3|5174.5|5172.7|5169.9|5177.3|5174.5|5172.3|5169.5|383
1610349600000|2021-01-11 07:20:00|5172.9|5170.1|5173.7|5170.9|5174.8|5172|5170.7|5167.9|303
1610349900000|2021-01-11 07:25:00|5173.8|5171|5175.7|5172.9|5177.3|5174.5|5173.8|5171|310
1610350200000|2021-01-11 07:30:00|5175.3|5172.5|5172.3|5169.5|5177.9|5175.1|5171.3|5168.5|305
1610350500000|2021-01-11 07:35:00|5172.2|5169.4|5162.7|5159.9|5172.2|5169.4|5162.7|5159.9|582
1610350800000|2021-01-11 07:40:00|5163.3|5160.5|5163.3|5160.5|5166.3|5163.5|5156.9|5154.1|1070
1610351100000|2021-01-11 07:45:00|5162.3|5159.5|5168.9|5166.1|5169.9|5167.1|5161.9|5159.1|386
1610351400000|2021-01-11 07:50:00|5169.3|5166.5|5174.7|5171.9|5175.7|5172.9|5168.7|5165.9|519
1610351700000|2021-01-11 07:55:00|5174.8|5172|5175.7|5172.9|5176.7|5173.9|5171.9|5169.1|944
1610352000000|2021-01-11 08:00:00|5175.3|5172.5|5179.7|5176.9|5193.2|5190.4|5174.9|5172.1|1866
1610352300000|2021-01-11 08:05:00|5179.3|5176.5|5195.9|5193.1|5196.9|5194.1|5177.3|5174.5|972
1610352600000|2021-01-11 08:10:00|5196.3|5193.5|5196.3|5193.5|5199.7|5196.9|5194.3|5191.5|816
1610352900000|2021-01-11 08:15:00|5196.7|5193.9|5201.3|5198.5|5204.9|5202.1|5192.3|5189.5|832
1610353200000|2021-01-11 08:20:00|5201.7|5198.9|5196.3|5193.5|5202.3|5199.5|5193.7|5190.9|615
1610353500000|2021-01-11 08:25:00|5196.7|5193.9|5200.9|5198.1|5202.9|5200.1|5191.7|5188.9|1232
1610353800000|2021-01-11 08:30:00|5201.3|5198.5|5191.7|5188.9|5205.3|5202.5|5189.9|5187.1|1232
1610354100000|2021-01-11 08:35:00|5191.3|5188.5|5202.3|5199.5|5204.9|5202.1|5186.7|5183.9|961
1610354400000|2021-01-11 08:40:00|5202|5199.2|5197.3|5194.5|5203.3|5200.5|5194.3|5191.5|1803
1610354700000|2021-01-11 08:45:00|5197.9|5195.1|5193.1|5190.3|5199.9|5197.1|5192.5|5189.7|639
1610355000000|2021-01-11 08:50:00|5193.5|5190.7|5196.5|5193.7|5197.5|5194.7|5192.6|5189.8|909
1610355300000|2021-01-11 08:55:00|5195.9|5193.1|5197.5|5194.7|5205.5|5202.7|5192.5|5189.7|932
1610355600000|2021-01-11 09:00:00|5197.3|5194.5|5209.5|5206.7|5214.5|5211.7|5195.9|5193.1|1845
1610355900000|2021-01-11 09:05:00|5209.9|5207.1|5203.1|5200.3|5213.1|5210.3|5202.5|5199.7|1258
1610356200000|2021-01-11 09:10:00|5202.9|5200.1|5197.9|5195.1|5209.5|5206.7|5197.5|5194.7|1358
1610356500000|2021-01-11 09:15:00|5198|5195.2|5192.5|5189.7|5199.9|5197.1|5192.5|5189.7|527
1610356800000|2021-01-11 09:20:00|5192.1|5189.3|5200|5197.2|5201.9|5199.1|5192.1|5189.3|1034
1610357100000|2021-01-11 09:25:00|5199.9|5197.1|5197.1|5194.3|5200.1|5197.3|5190.9|5188.1|1916
1610357400000|2021-01-11 09:30:00|5197.5|5194.7|5185.5|5182.7|5199.5|5196.7|5185.5|5182.7|2734
1610357700000|2021-01-11 09:35:00|5185.8|5183|5179.1|5176.3|5188.1|5185.3|5177.1|5174.3|2071
1610358000000|2021-01-11 09:40:00|5179.5|5176.7|5172.9|5170.1|5183.5|5180.7|5172.1|5169.3|2287
1610358300000|2021-01-11 09:45:00|5172.5|5169.7|5176.5|5173.7|5176.5|5173.7|5172.5|5169.7|585
1610358600000|2021-01-11 09:50:00|5176.1|5173.3|5172.3|5169.5|5176.9|5174.1|5170.1|5167.3|450
1610358900000|2021-01-11 09:55:00|5172.4|5169.6|5168.3|5165.5|5173.7|5170.9|5168.3|5165.5|705
1610359200000|2021-01-11 10:00:00|5167.9|5165.1|5170.5|5167.7|5172.5|5169.7|5163.3|5160.5|1248
1610359500000|2021-01-11 10:05:00|5170.9|5168.1|5174.9|5172.1|5178.9|5176.1|5169.5|5166.7|1357
1610359800000|2021-01-11 10:10:00|5175.1|5172.3|5181.9|5179.1|5183.1|5180.3|5174.9|5172.1|727
1610360100000|2021-01-11 10:15:00|5182.1|5179.3|5179.5|5176.7|5182.9|5180.1|5175.9|5173.1|762
1610360400000|2021-01-11 10:20:00|5179.9|5177.1|5179.5|5176.7|5184|5181.2|5178.9|5176.1|487
1610360700000|2021-01-11 10:25:00|5179.9|5177.1|5182.5|5179.7|5184.5|5181.7|5178.9|5176.1|448
1610361000000|2021-01-11 10:30:00|5182.1|5179.3|5180.5|5177.7|5183.1|5180.3|5175.9|5173.1|354
1610361300000|2021-01-11 10:35:00|5180.8|5178|5187.5|5184.7|5190.1|5187.3|5178.9|5176.1|874
1610361600000|2021-01-11 10:40:00|5187.1|5184.3|5175.5|5172.7|5189.1|5186.3|5170.9|5168.1|1409
1610361900000|2021-01-11 10:45:00|5175.9|5173.1|5183.5|5180.7|5183.9|5181.1|5175.9|5173.1|377
1610362200000|2021-01-11 10:50:00|5183.4|5180.6|5181.5|5178.7|5184.5|5181.7|5180.9|5178.1|167
1610362500000|2021-01-11 10:55:00|5181.4|5178.6|5182.5|5179.7|5184.9|5182.1|5179.9|5177.1|623
1610362800000|2021-01-11 11:00:00|5181.9|5179.1|5182.5|5179.7|5188.5|5185.7|5177.9|5175.1|693
1610363100000|2021-01-11 11:05:00|5182.9|5180.1|5177.9|5175.1|5183.5|5180.7|5175.9|5173.1|377
1610363400000|2021-01-11 11:10:00|5178.3|5175.5|5176.5|5173.7|5183.5|5180.7|5175.1|5172.3|622
1610363700000|2021-01-11 11:15:00|5175.9|5173.1|5181.5|5178.7|5182.5|5179.7|5175.5|5172.7|394
1610364000000|2021-01-11 11:20:00|5181.1|5178.3|5181.5|5178.7|5182.5|5179.7|5178.9|5176.1|204
1610364300000|2021-01-11 11:25:00|5181.4|5178.6|5180.5|5177.7|5181.5|5178.7|5177.9|5175.1|240
1610364600000|2021-01-11 11:30:00|5180.1|5177.3|5184.5|5181.7|5185.1|5182.3|5177.9|5175.1|303
1610364900000|2021-01-11 11:35:00|5184.1|5181.3|5187.1|5184.3|5189.1|5186.3|5183.1|5180.3|496
1610365200000|2021-01-11 11:40:00|5187|5184.2|5191.9|5189.1|5193.5|5190.7|5182.5|5179.7|1500
1610365500000|2021-01-11 11:45:00|5191.1|5188.3|5186.9|5184.1|5192.5|5189.7|5185.9|5183.1|447
1610365800000|2021-01-11 11:50:00|5187.1|5184.3|5184.5|5181.7|5188.9|5186.1|5183.5|5180.7|225
1610366100000|2021-01-11 11:55:00|5184.1|5181.3|5188.3|5185.5|5188.4|5185.6|5181.1|5178.3|479
1610366400000|2021-01-11 12:00:00|5188.5|5185.7|5198.5|5195.7|5198.9|5196.1|5188.5|5185.7|1223
1610366700000|2021-01-11 12:05:00|5198.9|5196.1|5198.9|5196.1|5199.9|5197.1|5196.9|5194.1|485
1610367000000|2021-01-11 12:10:00|5199|5196.2|5198.8|5196|5199.9|5197.1|5194.9|5192.1|2028
1610367300000|2021-01-11 12:15:00|5198.5|5195.7|5193.8|5191|5200.8|5198|5192.4|5189.6|670
1610367600000|2021-01-11 12:20:00|5193.5|5190.7|5191.1|5188.3|5194.5|5191.7|5189.8|5187|1342
1610367900000|2021-01-11 12:25:00|5191.3|5188.5|5196.1|5193.3|5198.1|5195.3|5191.1|5188.3|802
1610368200000|2021-01-11 12:30:00|5195.8|5193|5193.5|5190.7|5199.1|5196.3|5192.5|5189.7|419
1610368500000|2021-01-11 12:35:00|5193.8|5191|5194.9|5192.1|5196.1|5193.3|5192.1|5189.3|340
1610368800000|2021-01-11 12:40:00|5194.5|5191.7|5195.5|5192.7|5197.1|5194.3|5192.1|5189.3|709
1610369100000|2021-01-11 12:45:00|5195.1|5192.3|5193.1|5190.3|5196.5|5193.7|5192.1|5189.3|691
1610369400000|2021-01-11 12:50:00|5192.5|5189.7|5189.1|5186.3|5194.1|5191.3|5189.1|5186.3|631
1610369700000|2021-01-11 12:55:00|5189.5|5186.7|5189.9|5187.1|5191.5|5188.7|5187|5184.2|875
1610370000000|2021-01-11 13:00:00|5190|5187.2|5186.1|5183.3|5190.1|5187.3|5181.9|5179.1|2798
1610370300000|2021-01-11 13:05:00|5186.3|5183.5|5175.9|5173.1|5186.5|5183.7|5175.5|5172.7|2349
1610370600000|2021-01-11 13:10:00|5176.5|5173.7|5180.9|5178.1|5184.1|5181.3|5175.9|5173.1|1307
1610370900000|2021-01-11 13:15:00|5180.5|5177.7|5177.9|5175.1|5184.9|5182.1|5177.1|5174.3|825
1610371200000|2021-01-11 13:20:00|5177.4|5174.6|5181|5178.2|5183|5180.2|5177.1|5174.3|645
1610371500000|2021-01-11 13:25:00|5180.9|5178.1|5180.5|5177.7|5182|5179.2|5177.1|5174.3|668
1610371800000|2021-01-11 13:30:00|5180.1|5177.3|5180.1|5177.3|5181.9|5179.1|5176.9|5174.1|1350
1610372100000|2021-01-11 13:35:00|5179.9|5177.1|5173.4|5170.6|5179.9|5177.1|5171.4|5168.6|5077
1610372400000|2021-01-11 13:40:00|5173.1|5170.3|5174.6|5171.8|5178.1|5175.3|5168.7|5165.9|3233
1610372700000|2021-01-11 13:45:00|5173.7|5170.9|5169.7|5166.9|5174.6|5171.8|5168.4|5165.6|1275
1610373000000|2021-01-11 13:50:00|5169.6|5166.8|5168.7|5165.9|5172.7|5169.9|5167.1|5164.3|1275
1610373300000|2021-01-11 13:55:00|5168.6|5165.8|5170.6|5167.8|5175.7|5172.9|5168.3|5165.5|1978
1610373600000|2021-01-11 14:00:00|5170.4|5167.6|5163.4|5160.6|5185.8|5183|5162.6|5159.8|5809
1610373900000|2021-01-11 14:05:00|5163.1|5160.3|5175.3|5172.5|5188.7|5185.9|5160.4|5157.6|4909
1610374200000|2021-01-11 14:10:00|5175.7|5172.9|5173.9|5171.1|5183.7|5180.9|5171.9|5169.1|4667
1610374500000|2021-01-11 14:15:00|5173.7|5170.9|5168.3|5165.5|5179.3|5176.5|5167.1|5164.3|1428
1610374800000|2021-01-11 14:20:00|5167.7|5164.9|5166.3|5163.5|5171.3|5168.5|5163.9|5161.1|2208
1610375100000|2021-01-11 14:25:00|5165.9|5163.1|5162.3|5159.5|5169.7|5166.9|5159.7|5156.9|1570
1610375400000|2021-01-11 14:30:00|5162.7|5159.9|5175.9|5173.1|5176.9|5174.1|5151.9|5149.1|3541
1610375700000|2021-01-11 14:35:00|5175.7|5172.9|5167.7|5164.9|5180.3|5177.5|5163.7|5160.9|3642
1610376000000|2021-01-11 14:40:00|5167.3|5164.5|5167.7|5164.9|5170.9|5168.1|5164.7|5161.9|1810
1610376300000|2021-01-11 14:45:00|5167.9|5165.1|5163.7|5160.9|5175.7|5172.9|5162.9|5160.1|2742
1610376600000|2021-01-11 14:50:00|5163.3|5160.5|5164.3|5161.5|5165.7|5162.9|5159.9|5157.1|1457
1610376900000|2021-01-11 14:55:00|5164.7|5161.9|5179.9|5177.1|5182.7|5179.9|5163.9|5161.1|2576
1610377200000|2021-01-11 15:00:00|5179.7|5176.9|5184.7|5181.9|5186.9|5184.1|5169.9|5167.1|3860
1610377500000|2021-01-11 15:05:00|5184.8|5182|5182.7|5179.9|5187.7|5184.9|5180.9|5178.1|2227
1610377800000|2021-01-11 15:10:00|5183.3|5180.5|5182.3|5179.5|5186.9|5184.1|5178.9|5176.1|1423
1610378100000|2021-01-11 15:15:00|5182.7|5179.9|5192.3|5189.5|5195.9|5193.1|5177.7|5174.9|2683
1610378400000|2021-01-11 15:20:00|5192.4|5189.6|5195.7|5192.9|5202.7|5199.9|5192.4|5189.6|4057
1610378700000|2021-01-11 15:25:00|5195.3|5192.5|5200.9|5198.1|5204.3|5201.5|5194.9|5192.1|1864
1610379000000|2021-01-11 15:30:00|5201.9|5199.1|5203.9|5201.1|5204.9|5202.1|5195.9|5193.1|2234
1610379300000|2021-01-11 15:35:00|5203.7|5200.9|5202.3|5199.5|5206.9|5204.1|5197.7|5194.9|1562
1610379600000|2021-01-11 15:40:00|5202.8|5200|5208.3|5205.5|5211.9|5209.1|5200.9|5198.1|1680
1610379900000|2021-01-11 15:45:00|5207.9|5205.1|5209.9|5207.1|5213.7|5210.9|5204.9|5202.1|1758
1610380200000|2021-01-11 15:50:00|5209.3|5206.5|5198.3|5195.5|5211.9|5209.1|5196.9|5194.1|1736
1610380500000|2021-01-11 15:55:00|5198.1|5195.3|5209.3|5206.5|5209.9|5207.1|5196.9|5194.1|1169
1610380800000|2021-01-11 16:00:00|5209.9|5207.1|5204.7|5201.9|5210.9|5208.1|5200.9|5198.1|1186
1610381100000|2021-01-11 16:05:00|5204.9|5202.1|5207.7|5204.9|5213.7|5210.9|5203.9|5201.1|1360
1610381400000|2021-01-11 16:10:00|5207.8|5205|5204.9|5202.1|5208.3|5205.5|5197.7|5194.9|2084
1610381700000|2021-01-11 16:15:00|5204.8|5202|5207.9|5205.1|5209.9|5207.1|5201.3|5198.5|1353
1610382000000|2021-01-11 16:20:00|5208.7|5205.9|5210.7|5207.9|5213.9|5211.1|5206.7|5203.9|1492
1610382300000|2021-01-11 16:25:00|5210.8|5208|5212.9|5210.1|5218.9|5216.1|5203.7|5200.9|3453
1610382600000|2021-01-11 16:30:00|5212.7|5209.9|5212.9|5210.1|5214.9|5212.1|5201.9|5199.1|1950
1610382900000|2021-01-11 16:35:00|5212.5|5209.7|5212.9|5210.1|5214.9|5212.1|5209.3|5206.5|1150
1610383200000|2021-01-11 16:40:00|5213.1|5210.3|5212.9|5210.1|5215.9|5213.1|5210.3|5207.5|1326
1610383500000|2021-01-11 16:45:00|5213.3|5210.5|5213.9|5211.1|5215.7|5212.9|5209.9|5207.1|1145
1610383800000|2021-01-11 16:50:00|5214.9|5212.1|5211.3|5208.5|5214.9|5212.1|5210.7|5207.9|1437
1610384100000|2021-01-11 16:55:00|5211.7|5208.9|5211.9|5209.1|5213.9|5211.1|5205.9|5203.1|1136
1610384400000|2021-01-11 17:00:00|5212.3|5209.5|5209.9|5207.1|5216.9|5214.1|5209.7|5206.9|2595
1610384700000|2021-01-11 17:05:00|5209.8|5207|5202.9|5200.1|5211.9|5209.1|5201.9|5199.1|1982
1610385000000|2021-01-11 17:10:00|5203.3|5200.5|5203.3|5200.5|5208.9|5206.1|5199.3|5196.5|1573
1610385300000|2021-01-11 17:15:00|5203.7|5200.9|5200.9|5198.1|5205.3|5202.5|5198.7|5195.9|1149
1610385600000|2021-01-11 17:20:00|5201.9|5199.1|5199.3|5196.5|5201.9|5199.1|5197.9|5195.1|1728
1610385900000|2021-01-11 17:25:00|5199.7|5196.9|5205.7|5202.9|5207.7|5204.9|5197.9|5195.1|1072
1610386200000|2021-01-11 17:30:00|5204.9|5202.1|5213.9|5211.1|5214.1|5211.3|5204.7|5201.9|1414
1610386500000|2021-01-11 17:35:00|5213.8|5211|5229.8|5227|5232.9|5230.1|5212.9|5210.1|3610
1610386800000|2021-01-11 17:40:00|5229.9|5227.1|5235.3|5232.5|5241.9|5239.1|5229.3|5226.5|2608
1610387100000|2021-01-11 17:45:00|5235.7|5232.9|5231.3|5228.5|5239.7|5236.9|5229.7|5226.9|1321
1610387400000|2021-01-11 17:50:00|5231.7|5228.9|5229.9|5227.1|5233.7|5230.9|5227.7|5224.9|1080
1610387700000|2021-01-11 17:55:00|5230.3|5227.5|5226.7|5223.9|5232.9|5230.1|5225.7|5222.9|926
1610388000000|2021-01-11 18:00:00|5226.8|5224|5235.7|5232.9|5236.7|5233.9|5226.7|5223.9|1407
1610388300000|2021-01-11 18:05:00|5236.7|5233.9|5232.7|5229.9|5236.7|5233.9|5229.7|5226.9|718
1610388600000|2021-01-11 18:10:00|5232.9|5230.1|5235.7|5232.9|5239.7|5236.9|5232.9|5230.1|871
1610388900000|2021-01-11 18:15:00|5235.9|5233.1|5225.3|5222.5|5239.7|5236.9|5224.9|5222.1|1382
1610389200000|2021-01-11 18:20:00|5224.9|5222.1|5222.3|5219.5|5227.9|5225.1|5221.7|5218.9|1196
1610389500000|2021-01-11 18:25:00|5222.2|5219.4|5213.7|5210.9|5222.7|5219.9|5210.7|5207.9|1739
1610389800000|2021-01-11 18:30:00|5213.3|5210.5|5208.7|5205.9|5215.7|5212.9|5207.9|5205.1|1336
1610390100000|2021-01-11 18:35:00|5208.3|5205.5|5208.3|5205.5|5213.3|5210.5|5207.3|5204.5|2045
1610390400000|2021-01-11 18:40:00|5207.9|5205.1|5209.3|5206.5|5209.7|5206.9|5204.7|5201.9|2655
1610390700000|2021-01-11 18:45:00|5208.9|5206.1|5211.1|5208.3|5214.3|5211.5|5206.7|5203.9|2875
1610391000000|2021-01-11 18:50:00|5211.3|5208.5|5222.6|5219.8|5226.1|5223.3|5211.3|5208.5|3492
1610391300000|2021-01-11 18:55:00|5222.7|5219.9|5217.1|5214.3|5225.5|5222.7|5213.7|5210.9|1518
1610391600000|2021-01-11 19:00:00|5216.7|5213.9|5234.7|5231.9|5236.5|5233.7|5216.1|5213.3|2927
1610391900000|2021-01-11 19:05:00|5234.6|5231.8|5233.1|5230.3|5234.7|5231.9|5228.7|5225.9|2372
1610392200000|2021-01-11 19:10:00|5233.5|5230.7|5231.7|5228.9|5239.7|5236.9|5229.2|5226.4|2339
1610392500000|2021-01-11 19:15:00|5232.1|5229.3|5222.1|5219.3|5235.7|5232.9|5218.7|5215.9|2856
1610392800000|2021-01-11 19:20:00|5221.5|5218.7|5227.7|5224.9|5228.5|5225.7|5216.7|5213.9|3195
1610393100000|2021-01-11 19:25:00|5228.1|5225.3|5222.5|5219.7|5232.5|5229.7|5218.7|5215.9|15426
1610393400000|2021-01-11 19:30:00|5222.7|5219.9|5210.1|5207.3|5222.7|5219.9|5206.5|5203.7|4134
1610393700000|2021-01-11 19:35:00|5209.7|5206.9|5209.5|5206.7|5212.1|5209.3|5207.1|5204.3|3515
1610394000000|2021-01-11 19:40:00|5209.7|5206.9|5211.7|5208.9|5215.5|5212.7|5208.7|5205.9|1319
1610394300000|2021-01-11 19:45:00|5212.1|5209.3|5213.1|5210.3|5213.1|5210.3|5206.7|5203.9|986
1610394600000|2021-01-11 19:50:00|5212.7|5209.9|5212.1|5209.3|5213.1|5210.3|5209.1|5206.3|346
1610394900000|2021-01-11 19:55:00|5212.5|5209.7|5211.1|5208.3|5217.5|5214.7|5209.7|5206.9|608
1610395200000|2021-01-11 20:00:00|5211.5|5208.7|5206.1|5203.3|5214.7|5211.9|5205.5|5202.7|1381
1610395500000|2021-01-11 20:05:00|5206.5|5203.7|5201.1|5198.3|5209.5|5206.7|5200.7|5197.9|609
1610395800000|2021-01-11 20:10:00|5200.7|5197.9|5207.7|5204.9|5208.1|5205.3|5199.5|5196.7|704
1610396100000|2021-01-11 20:15:00|5207.5|5204.7|5202.1|5199.3|5209.1|5206.3|5200.6|5197.8|402
1610396400000|2021-01-11 20:20:00|5201.7|5198.9|5203.7|5200.9|5204.1|5201.3|5199.7|5196.9|294
1610396700000|2021-01-11 20:25:00|5204.1|5201.3|5208.7|5205.9|5209.5|5206.7|5203.7|5200.9|1240
1610397000000|2021-01-11 20:30:00|5209.1|5206.3|5208.7|5205.9|5211.7|5208.9|5206.7|5203.9|556
1610397300000|2021-01-11 20:35:00|5208.5|5205.7|5205.7|5202.9|5213.7|5210.9|5204.7|5201.9|382
1610397600000|2021-01-11 20:40:00|5205.6|5202.8|5205.7|5202.9|5208.7|5205.9|5204.1|5201.3|315
1610397900000|2021-01-11 20:45:00|5205.1|5202.3|5206.7|5203.9|5207.7|5204.9|5204.1|5201.3|173
1610398200000|2021-01-11 20:50:00|5206.5|5203.7|5210.7|5207.9|5213.7|5210.9|5204.7|5201.9|291
1610398500000|2021-01-11 20:55:00|5210.9|5208.1|5212.6|5209.8|5212.7|5209.9|5207.3|5204.5|523
1610398800000|2021-01-11 21:00:00|5212.5|5209.7|5211.1|5208.3|5214.7|5211.9|5210.1|5207.3|295
1610399100000|2021-01-11 21:05:00|5210.7|5207.9|5218.1|5215.3|5218.7|5215.9|5209.7|5206.9|274
1610399400000|2021-01-11 21:10:00|5218.5|5215.7|5218.1|5215.3|5219.5|5216.7|5216.7|5213.9|416
1610399700000|2021-01-11 21:15:00|5217.7|5214.9|5222.7|5219.9|5223.7|5220.9|5217.7|5214.9|504
1610400000000|2021-01-11 21:20:00|5222.6|5219.8|5220.1|5217.3|5224.5|5221.7|5219.5|5216.7|278
1610400300000|2021-01-11 21:25:00|5220|5217.2|5221.5|5218.7|5221.5|5218.7|5218.5|5215.7|189
1610400600000|2021-01-11 21:30:00|5221.1|5218.3|5220.1|5217.3|5222.1|5219.3|5217.7|5214.9|421
1610400900000|2021-01-11 21:35:00|5219.7|5216.9|5216.6|5213.8|5219.7|5216.9|5214.7|5211.7|109
1610401200000|2021-01-11 21:40:00|5216.5|5213.7|5215.7|5212.9|5216.7|5213.9|5214.7|5211.9|199
1610401500000|2021-01-11 21:45:00|5216.1|5213.3|5221.1|5218.3|5223.2|5220.4|5215.7|5212.9|331
1610401800000|2021-01-11 21:50:00|5220.7|5217.9|5221.5|5218.7|5222.1|5219.3|5220.2|5217.4|1098
1610402100000|2021-01-11 21:55:00|5221.6|5218.8|5220.5|5217.7|5225.7|5222.9|5219.5|5216.7|568
1610406000000|2021-01-11 23:00:00|5220|5217.2|5214.6|5211.8|5223.5|5220.7|5214.1|5211.3|578
1610406300000|2021-01-11 23:05:00|5215.1|5212.3|5211.1|5208.3|5216.6|5213.8|5210.1|5207.3|167
1610406600000|2021-01-11 23:10:00|5211.6|5208.8|5217.5|5214.7|5217.5|5214.7|5211|5208.2|130
1610406900000|2021-01-11 23:15:00|5218|5215.2|5218.1|5215.3|5218.1|5215.3|5215.7|5212.9|50
1610407200000|2021-01-11 23:20:00|5217.5|5214.7|5217.7|5214.9|5218.5|5215.7|5216.6|5213.8|52
1610407500000|2021-01-11 23:25:00|5218.1|5215.3|5218.1|5215.3|5218.1|5215.3|5217.1|5214.3|38
1610407800000|2021-01-11 23:30:00|5218.7|5215.9|5220.5|5217.7|5221.7|5218.9|5218.7|5215.9|171
1610408100000|2021-01-11 23:35:00|5220.6|5217.8|5221.1|5218.3|5221.1|5218.3|5219.7|5216.9|43
1610408400000|2021-01-11 23:40:00|5221.3|5218.5|5213.1|5210.3|5223.1|5220.3|5211.7|5208.9|237
1610408700000|2021-01-11 23:45:00|5213.5|5210.7|5211.7|5208.9|5215.1|5212.3|5209.7|5206.9|269
1610409000000|2021-01-11 23:50:00|5212.1|5209.3|5216.1|5213.3|5216.1|5213.3|5211.7|5208.9|167
1610409300000|2021-01-11 23:55:00|5215.3|5212.5|5214.1|5211.3|5215.3|5212.5|5211.7|5208.9|242
1610409600000|2021-01-12 00:00:00|5213.7|5210.9|5217.1|5214.3|5217.1|5214.3|5210.6|5207.8|405
1610409900000|2021-01-12 00:05:00|5218.3|5215.5|5215.1|5212.3|5219.7|5216.9|5213.1|5210.3|555
1610410200000|2021-01-12 00:10:00|5215|5212.2|5217.1|5214.3|5218.1|5215.3|5213.1|5210.3|255
1610410500000|2021-01-12 00:15:00|5217.2|5214.4|5214.5|5211.7|5217.5|5214.7|5214.5|5211.7|317
1610410800000|2021-01-12 00:20:00|5214.1|5211.3|5216.1|5213.3|5216.7|5213.9|5210.1|5207.3|646
1610411100000|2021-01-12 00:25:00|5216.2|5213.4|5216.1|5213.3|5217.1|5214.3|5215.1|5212.3|57
1610411400000|2021-01-12 00:30:00|5216.5|5213.7|5215.1|5212.3|5217.1|5214.3|5215.1|5212.3|75
1610411700000|2021-01-12 00:35:00|5215.5|5212.7|5220.1|5217.3|5220.7|5217.9|5214.1|5211.3|307
1610412000000|2021-01-12 00:40:00|5219.7|5216.9|5224.1|5221.3|5224.1|5221.3|5218.5|5215.7|352
1610412300000|2021-01-12 00:45:00|5224.5|5221.7|5230.1|5227.3|5233.7|5230.9|5224.5|5221.7|934
1610412600000|2021-01-12 00:50:00|5230.7|5227.9|5230.7|5227.9|5233.1|5230.3|5228.1|5225.3|407
1610412900000|2021-01-12 00:55:00|5230.1|5227.3|5227.1|5224.3|5230.7|5227.9|5227.1|5224.3|197
1610413200000|2021-01-12 01:00:00|5227.3|5224.5|5228.1|5225.3|5231.7|5228.9|5223.7|5220.9|1052
1610413500000|2021-01-12 01:05:00|5227.9|5225.1|5232.7|5229.9|5232.7|5229.9|5224.7|5221.9|1047
1610413800000|2021-01-12 01:10:00|5233.1|5230.3|5232.5|5229.7|5237.1|5234.3|5231.1|5228.3|808
1610414100000|2021-01-12 01:15:00|5232.7|5229.9|5234.1|5231.3|5235.5|5232.7|5230.5|5227.7|727
1610414400000|2021-01-12 01:20:00|5234.5|5231.7|5227.5|5224.7|5234.5|5231.7|5227.1|5224.3|840
1610414700000|2021-01-12 01:25:00|5227.9|5225.1|5221.1|5218.3|5228.1|5225.3|5221.1|5218.3|575
1610415000000|2021-01-12 01:30:00|5221.5|5218.7|5219.1|5216.3|5226.7|5223.9|5217.5|5214.7|1124
1610415300000|2021-01-12 01:35:00|5218.1|5215.3|5221.1|5218.3|5223.5|5220.7|5217.5|5214.7|769
1610415600000|2021-01-12 01:40:00|5221.3|5218.5|5222.5|5219.7|5223.1|5220.3|5219.7|5216.9|270
1610415900000|2021-01-12 01:45:00|5222.1|5219.3|5221.7|5218.9|5222.7|5219.9|5220.1|5217.3|129
1610416200000|2021-01-12 01:50:00|5221.5|5218.7|5224.1|5221.3|5225.1|5222.3|5220.7|5217.9|158
1610416500000|2021-01-12 01:55:00|5223.7|5220.9|5225.1|5222.3|5226.5|5223.7|5221.5|5218.7|281
1610416800000|2021-01-12 02:00:00|5225.2|5222.4|5225.1|5222.3|5227.7|5224.9|5223.7|5220.9|447
1610417100000|2021-01-12 02:05:00|5225.5|5222.7|5228.1|5225.3|5228.5|5225.7|5224.1|5221.3|148
1610417400000|2021-01-12 02:10:00|5227.7|5224.9|5226.1|5223.3|5227.7|5224.9|5225.5|5222.7|153
1610417700000|2021-01-12 02:15:00|5226.5|5223.7|5228.1|5225.3|5228.3|5225.5|5225.5|5222.7|112
1610418000000|2021-01-12 02:20:00|5227.7|5224.9|5227.6|5224.8|5228.1|5225.3|5226.1|5223.3|110
1610418300000|2021-01-12 02:25:00|5227.7|5224.9|5227.1|5224.3|5228.1|5225.3|5226.1|5223.3|91
1610418600000|2021-01-12 02:30:00|5227.5|5224.7|5230.1|5227.3|5232.5|5229.7|5226.1|5223.3|998
1610418900000|2021-01-12 02:35:00|5230.5|5227.7|5229.7|5226.9|5230.6|5227.8|5227.5|5224.7|371
1610419200000|2021-01-12 02:40:00|5229.5|5226.7|5228.1|5225.3|5229.6|5226.8|5224.5|5221.7|267
1610419500000|2021-01-12 02:45:00|5227.7|5224.9|5224.1|5221.3|5228.1|5225.3|5222.7|5219.9|324
1610419800000|2021-01-12 02:50:00|5223.7|5220.9|5227.7|5224.9|5228.1|5225.3|5222.7|5219.9|125
1610420100000|2021-01-12 02:55:00|5227.6|5224.8|5223.7|5220.9|5229.5|5226.7|5223.5|5220.7|166
1610420400000|2021-01-12 03:00:00|5224.1|5221.3|5226.1|5223.3|5226.7|5223.9|5223.7|5220.9|195
1610420700000|2021-01-12 03:05:00|5225.7|5222.9|5224.7|5221.9|5226.7|5223.9|5222.7|5219.9|144
1610421000000|2021-01-12 03:10:00|5224.6|5221.8|5223.7|5220.9|5225.1|5222.3|5223.1|5220.3|82
1610421300000|2021-01-12 03:15:00|5224.1|5221.3|5222.7|5219.9|5224.1|5221.3|5221.7|5218.9|220
1610421600000|2021-01-12 03:20:00|5221.7|5218.9|5222.7|5219.9|5223.6|5220.8|5220.7|5217.9|228
1610421900000|2021-01-12 03:25:00|5223.1|5220.3|5223.7|5220.9|5223.7|5220.9|5222.7|5219.9|131
1610422200000|2021-01-12 03:30:00|5223.5|5220.7|5225.7|5222.9|5226.5|5223.7|5223.1|5220.3|120
1610422500000|2021-01-12 03:35:00|5226.1|5223.3|5226.1|5223.3|5226.7|5223.9|5225.1|5222.3|58
1610422800000|2021-01-12 03:40:00|5225.7|5222.9|5226.7|5223.9|5226.7|5223.9|5225.7|5222.9|45
1610423100000|2021-01-12 03:45:00|5226.3|5223.5|5226.7|5223.9|5226.7|5223.9|5225.5|5222.7|80
1610423400000|2021-01-12 03:50:00|5227.1|5224.3|5227.1|5224.3|5227.7|5224.9|5226.7|5223.9|85
1610423700000|2021-01-12 03:55:00|5227.3|5224.5|5226.7|5223.9|5227.7|5224.9|5226.7|5223.9|65
1610424000000|2021-01-12 04:00:00|5226.5|5223.7|5223.7|5220.9|5226.7|5223.9|5223.7|5220.9|219
1610424300000|2021-01-12 04:05:00|5223.5|5220.7|5219.7|5216.9|5223.7|5220.9|5219.7|5216.9|133
1610424600000|2021-01-12 04:10:00|5220.5|5217.7|5221.7|5218.9|5222.7|5219.9|5220.5|5217.7|49
1610424900000|2021-01-12 04:15:00|5221.8|5219|5222.7|5219.9|5222.7|5219.9|5221.7|5218.9|54
1610425200000|2021-01-12 04:20:00|5222.2|5219.4|5220.7|5217.9|5222.7|5219.9|5220.7|5217.9|73
1610425500000|2021-01-12 04:25:00|5221.1|5218.3|5219.1|5216.3|5222.1|5219.3|5218.1|5215.3|144
1610425800000|2021-01-12 04:30:00|5218.7|5215.9|5217.1|5214.3|5220.5|5217.7|5216.7|5213.9|117
1610426100000|2021-01-12 04:35:00|5216.7|5213.9|5218.1|5215.3|5219.1|5216.3|5216.7|5213.9|93
1610426400000|2021-01-12 04:40:00|5217.7|5214.9|5218.7|5215.9|5219.5|5216.7|5216.7|5213.9|94
1610426700000|2021-01-12 04:45:00|5218.6|5215.8|5220.7|5217.9|5222.1|5219.3|5218.6|5215.8|99
1610427000000|2021-01-12 04:50:00|5220.5|5217.7|5219.1|5216.3|5221.1|5218.3|5219.1|5216.3|59
1610427300000|2021-01-12 04:55:00|5219.5|5216.7|5220.5|5217.7|5220.7|5217.9|5217.7|5214.9|81
1610427600000|2021-01-12 05:00:00|5220.6|5217.8|5216.7|5213.9|5221.1|5218.3|5215.7|5212.9|196
1610427900000|2021-01-12 05:05:00|5217.1|5214.3|5218.1|5215.3|5220.7|5217.9|5216.5|5213.7|144
1610428200000|2021-01-12 05:10:00|5218.3|5215.5|5220.1|5217.3|5220.1|5217.3|5216.5|5213.7|65
1610428500000|2021-01-12 05:15:00|5219.7|5216.9|5218.6|5215.8|5220.1|5217.3|5217.7|5214.9|69
1610428800000|2021-01-12 05:20:00|5218.7|5215.9|5218.7|5215.9|5219.1|5216.3|5217.7|5214.9|25
1610429100000|2021-01-12 05:25:00|5219.1|5216.3|5219.7|5216.9|5219.7|5216.9|5218.7|5215.9|143
1610429400000|2021-01-12 05:30:00|5220.5|5217.7|5228.1|5225.3|5228.6|5225.8|5219.7|5216.9|511
1610429700000|2021-01-12 05:35:00|5227.7|5224.9|5231.1|5228.3|5231.7|5228.9|5227.1|5224.3|522
1610430000000|2021-01-12 05:40:00|5231.5|5228.7|5240.6|5237.8|5241.5|5238.7|5228.8|5226|562
1610430300000|2021-01-12 05:45:00|5241.1|5238.3|5249.5|5246.7|5249.6|5246.8|5240.5|5237.7|1041
1610430600000|2021-01-12 05:50:00|5249.6|5246.8|5251.5|5248.7|5252.5|5249.7|5249.1|5246.3|593
1610430900000|2021-01-12 05:55:00|5251.1|5248.3|5242.6|5239.8|5252.5|5249.7|5242.1|5239.3|717
1610431200000|2021-01-12 06:00:00|5242.5|5239.7|5238.7|5235.9|5243.1|5240.3|5237.1|5234.3|719
1610431500000|2021-01-12 06:05:00|5238.5|5235.7|5240.1|5237.3|5244.5|5241.7|5238.1|5235.3|451
1610431800000|2021-01-12 06:10:00|5240.3|5237.5|5243.1|5240.3|5249.1|5246.3|5240.3|5237.5|482
1610432100000|2021-01-12 06:15:00|5243.5|5240.7|5243.1|5240.3|5243.5|5240.7|5239.1|5236.3|255
1610432400000|2021-01-12 06:20:00|5243|5240.2|5240.1|5237.3|5243|5240.2|5239.7|5236.9|180
1610432700000|2021-01-12 06:25:00|5240.5|5237.7|5243.5|5240.7|5243.7|5240.9|5240.5|5237.7|97
1610433000000|2021-01-12 06:30:00|5243.6|5240.8|5250.7|5247.9|5251.5|5248.7|5243.6|5240.8|552
1610433300000|2021-01-12 06:35:00|5251.1|5248.3|5255.5|5252.7|5255.5|5252.7|5245.5|5242.7|553
1610433600000|2021-01-12 06:40:00|5255.1|5252.3|5250.5|5247.7|5255.5|5252.7|5243.7|5240.9|746
1610433900000|2021-01-12 06:45:00|5250.1|5247.3|5250.1|5247.3|5252.7|5249.9|5247.5|5244.7|321
1610434200000|2021-01-12 06:50:00|5249.7|5246.9|5252.5|5249.7|5256.1|5253.3|5247.5|5244.7|481
1610434500000|2021-01-12 06:55:00|5252.1|5249.3|5252.1|5249.3|5254.5|5251.7|5250.7|5247.9|199
1610434800000|2021-01-12 07:00:00|5252.5|5249.7|5256.7|5253.9|5256.7|5253.9|5249.5|5246.7|387
1610435100000|2021-01-12 07:05:00|5256.5|5253.7|5263.1|5260.3|5265.1|5262.3|5256.5|5253.7|704
1610435400000|2021-01-12 07:10:00|5263.6|5260.8|5265.7|5262.9|5272.5|5269.7|5261.7|5258.9|1232
1610435700000|2021-01-12 07:15:00|5265.1|5262.3|5267.5|5264.7|5272.6|5269.8|5261.7|5258.9|828
1610436000000|2021-01-12 07:20:00|5268.1|5265.3|5265.7|5262.9|5269.1|5266.3|5264.1|5261.3|325
1610436300000|2021-01-12 07:25:00|5266.1|5263.3|5272.1|5269.3|5275.1|5272.3|5266.1|5263.3|448
1610436600000|2021-01-12 07:30:00|5272.3|5269.5|5271.7|5268.9|5279.5|5276.7|5271.7|5268.9|862
1610436900000|2021-01-12 07:35:00|5271.1|5268.3|5268.1|5265.3|5274.5|5271.7|5265.5|5262.7|619
1610437200000|2021-01-12 07:40:00|5268.7|5265.9|5269.1|5266.3|5270.5|5267.7|5266.6|5263.8|538
1610437500000|2021-01-12 07:45:00|5269.7|5266.9|5267.1|5264.3|5272.5|5269.7|5263.7|5260.9|883
1610437800000|2021-01-12 07:50:00|5267.5|5264.7|5265.7|5262.9|5268.5|5265.7|5265.1|5262.3|320
1610438100000|2021-01-12 07:55:00|5265.6|5262.8|5268.1|5265.3|5271.7|5268.9|5264.1|5261.3|650
1610438400000|2021-01-12 08:00:00|5267.7|5264.9|5276.5|5273.7|5277.1|5274.3|5266.5|5263.7|853
1610438700000|2021-01-12 08:05:00|5276.1|5273.3|5274.7|5271.9|5276.5|5273.7|5266.1|5263.3|950
1610439000000|2021-01-12 08:10:00|5274.6|5271.8|5271.7|5268.9|5276.5|5273.7|5268.7|5265.9|517
1610439300000|2021-01-12 08:15:00|5271.6|5268.8|5262.1|5259.3|5271.7|5268.9|5260.1|5257.3|931
1610439600000|2021-01-12 08:20:00|5261.7|5258.9|5262.7|5259.9|5267.5|5264.7|5259.5|5256.7|592
1610439900000|2021-01-12 08:25:00|5263.1|5260.3|5261.1|5258.3|5263.7|5260.9|5255.7|5252.9|1672
1610440200000|2021-01-12 08:30:00|5261.7|5258.9|5268.7|5265.9|5269.7|5266.9|5259.7|5256.9|1139
1610440500000|2021-01-12 08:35:00|5268.5|5265.7|5267.1|5264.3|5272.5|5269.7|5265.7|5262.9|656
1610440800000|2021-01-12 08:40:00|5266.9|5264.1|5266.7|5263.9|5268.7|5265.9|5258.1|5255.3|1162
1610441100000|2021-01-12 08:45:00|5267.1|5264.3|5260.1|5257.3|5267.1|5264.3|5258.7|5255.9|460
1610441400000|2021-01-12 08:50:00|5260.5|5257.7|5263.1|5260.3|5264.1|5261.3|5254.5|5251.7|902
1610441700000|2021-01-12 08:55:00|5262.7|5259.9|5266.7|5263.9|5267.5|5264.7|5260.1|5257.3|1572
1610442000000|2021-01-12 09:00:00|5267.5|5264.7|5266.7|5263.9|5267.7|5264.9|5261.5|5258.7|1005
1610442300000|2021-01-12 09:05:00|5266.5|5263.7|5267.1|5264.3|5270.7|5267.9|5261.5|5258.7|941
1610442600000|2021-01-12 09:10:00|5266.6|5263.8|5289.7|5286.9|5293.7|5290.9|5265|5262.2|2632
1610442900000|2021-01-12 09:15:00|5289.6|5286.8|5292.1|5289.3|5294.7|5291.9|5283.1|5280.3|1847
1610443200000|2021-01-12 09:20:00|5292|5289.2|5296.7|5293.9|5298.5|5295.7|5291.5|5288.7|1331
1610443500000|2021-01-12 09:25:00|5297.1|5294.3|5292.1|5289.3|5297.7|5294.9|5283.7|5280.9|1262
1610443800000|2021-01-12 09:30:00|5292.5|5289.7|5295.1|5292.3|5300.7|5297.9|5292.5|5289.7|1390
1610444100000|2021-01-12 09:35:00|5294.7|5291.9|5293.1|5290.3|5297.1|5294.3|5292.5|5289.7|482
1610444400000|2021-01-12 09:40:00|5293.5|5290.7|5310.7|5307.9|5313.1|5310.3|5287.1|5284.3|3090
1610444700000|2021-01-12 09:45:00|5311.1|5308.3|5311.7|5308.9|5314.1|5311.3|5305.7|5302.9|1373
1610445000000|2021-01-12 09:50:00|5311.6|5308.8|5314.1|5311.3|5316.7|5313.9|5310.1|5307.3|796
1610445300000|2021-01-12 09:55:00|5314.2|5311.4|5315.7|5312.9|5318.7|5315.9|5310.5|5307.7|1178
1610445600000|2021-01-12 10:00:00|5316.7|5313.9|5321.7|5318.9|5327.7|5324.9|5314.7|5311.9|2193
1610445900000|2021-01-12 10:05:00|5321.1|5318.3|5307.7|5304.9|5322.7|5319.9|5302.7|5299.9|1954
1610446200000|2021-01-12 10:10:00|5307.6|5304.8|5297.1|5294.3|5307.7|5304.9|5291.5|5288.7|1786
1610446500000|2021-01-12 10:15:00|5297.5|5294.7|5297.1|5294.3|5300.1|5297.3|5290.5|5287.7|929
1610446800000|2021-01-12 10:20:00|5297.5|5294.7|5307.6|5304.8|5308.7|5305.9|5296.1|5293.3|645
1610447100000|2021-01-12 10:25:00|5307.7|5304.9|5305.1|5302.3|5308.5|5305.7|5302.7|5299.9|426
1610447400000|2021-01-12 10:30:00|5305.5|5302.7|5296.1|5293.3|5307.7|5304.9|5295.6|5292.8|530
1610447700000|2021-01-12 10:35:00|5296.5|5293.7|5296.1|5293.3|5298.5|5295.7|5294.7|5291.9|450
1610448000000|2021-01-12 10:40:00|5296.2|5293.4|5304.1|5301.3|5306.1|5303.3|5294.7|5291.9|526
1610448300000|2021-01-12 10:45:00|5304.5|5301.7|5304.7|5301.9|5308.7|5305.9|5301.7|5298.9|481
1610448600000|2021-01-12 10:50:00|5305.1|5302.3|5302.1|5299.3|5305.1|5302.3|5295.5|5292.7|478
1610448900000|2021-01-12 10:55:00|5302.5|5299.7|5301.1|5298.3|5305.7|5302.9|5299.1|5296.3|356
1610449200000|2021-01-12 11:00:00|5300.7|5297.9|5294.1|5291.3|5302.5|5299.7|5293.1|5290.3|376
1610449500000|2021-01-12 11:05:00|5294.5|5291.7|5294.5|5291.7|5296.1|5293.3|5287.7|5284.9|1018
1610449800000|2021-01-12 11:10:00|5294.7|5291.9|5300.1|5297.3|5300.5|5297.7|5292.1|5289.3|367
1610450100000|2021-01-12 11:15:00|5300|5297.2|5309.5|5306.7|5311.6|5308.8|5299.1|5296.3|751
1610450400000|2021-01-12 11:20:00|5309.1|5306.3|5311.5|5308.7|5313.7|5310.9|5309.1|5306.3|516
1610450700000|2021-01-12 11:25:00|5311.7|5308.9|5307.7|5304.9|5314.1|5311.3|5307.1|5304.3|431
1610451000000|2021-01-12 11:30:00|5307.5|5304.7|5309.1|5306.3|5316.1|5313.3|5306.7|5303.9|653
1610451300000|2021-01-12 11:35:00|5308.7|5305.9|5313.1|5310.3|5315.1|5312.3|5307.1|5304.3|382
1610451600000|2021-01-12 11:40:00|5312.7|5309.9|5301.5|5298.7|5312.7|5309.9|5298.7|5295.9|971
1610451900000|2021-01-12 11:45:00|5301.1|5298.3|5296.5|5293.7|5302.5|5299.7|5296.5|5293.7|612
1610452200000|2021-01-12 11:50:00|5296.6|5293.8|5300.1|5297.3|5300.7|5297.9|5296.5|5293.7|312
1610452500000|2021-01-12 11:55:00|5299.9|5297.1|5294.5|5291.7|5300.1|5297.3|5294.5|5291.7|433
1610452800000|2021-01-12 12:00:00|5295.1|5292.3|5301.1|5298.3|5301.5|5298.7|5293.7|5290.9|555
1610453100000|2021-01-12 12:05:00|5300.7|5297.9|5300.1|5297.3|5303.7|5300.9|5298.7|5295.9|1028
1610453400000|2021-01-12 12:10:00|5299.7|5296.9|5295.7|5292.9|5301.1|5298.3|5292.7|5289.9|786
1610453700000|2021-01-12 12:15:00|5296.1|5293.3|5293.1|5290.3|5299.7|5296.9|5290.5|5287.7|789
1610454000000|2021-01-12 12:20:00|5293.5|5290.7|5302.7|5299.9|5304.7|5301.9|5292.1|5289.3|886
1610454300000|2021-01-12 12:25:00|5302.6|5299.8|5305.7|5302.9|5309.7|5306.9|5300.7|5297.9|881
1610454600000|2021-01-12 12:30:00|5306.7|5303.9|5302.7|5299.9|5307.7|5304.9|5302.1|5299.3|366
1610454900000|2021-01-12 12:35:00|5303.1|5300.3|5305.7|5302.9|5306.7|5303.9|5302.7|5299.9|498
1610455200000|2021-01-12 12:40:00|5306.1|5303.3|5308.1|5305.3|5309.6|5306.8|5301.1|5298.3|1129
1610455500000|2021-01-12 12:45:00|5308.5|5305.7|5316.6|5313.8|5318.7|5315.9|5306.7|5303.9|1205
1610455800000|2021-01-12 12:50:00|5316.7|5313.9|5305.5|5302.7|5322.1|5319.3|5305.5|5302.7|1272
1610456100000|2021-01-12 12:55:00|5305.6|5302.8|5293.7|5290.9|5307.5|5304.7|5293.7|5290.9|1100
1610456400000|2021-01-12 13:00:00|5293.6|5290.8|5292.9|5290.1|5299.9|5297.1|5291.5|5288.7|1805
1610456700000|2021-01-12 13:05:00|5293.5|5290.7|5301.5|5298.7|5304.3|5301.5|5288.9|5286.1|2601
1610457000000|2021-01-12 13:10:00|5301.3|5298.5|5287.3|5284.5|5301.3|5298.5|5286.3|5283.5|1673
1610457300000|2021-01-12 13:15:00|5287.5|5284.7|5293.9|5291.1|5295.5|5292.7|5286.3|5283.5|1511
1610457600000|2021-01-12 13:20:00|5293.8|5291|5287.3|5284.5|5293.9|5291.1|5282.3|5279.5|1530
1610457900000|2021-01-12 13:25:00|5287.9|5285.1|5291.3|5288.5|5291.5|5288.7|5286.9|5284.1|696
1610458200000|2021-01-12 13:30:00|5291.5|5288.7|5285.3|5282.5|5297.3|5294.5|5284.3|5281.5|1246
1610458500000|2021-01-12 13:35:00|5286.4|5283.6|5284.3|5281.5|5288.3|5285.5|5280.5|5277.7|2103
1610458800000|2021-01-12 13:40:00|5285.3|5282.5|5286.5|5283.7|5287.4|5284.6|5283.3|5280.5|916
1610459100000|2021-01-12 13:45:00|5286.9|5284.1|5289.5|5286.7|5292.5|5289.7|5285.5|5282.7|1578
1610459400000|2021-01-12 13:50:00|5289.3|5286.5|5289.5|5286.7|5293.5|5290.7|5285.9|5283.1|985
1610459700000|2021-01-12 13:55:00|5289.9|5287.1|5278.5|5275.7|5290.9|5288.1|5277.5|5274.7|2157
1610460000000|2021-01-12 14:00:00|5278.6|5275.8|5280.9|5278.1|5292.3|5289.5|5275.3|5272.5|1978
1610460300000|2021-01-12 14:05:00|5281.3|5278.5|5279.3|5276.5|5283.5|5280.7|5268.3|5265.5|3878
1610460600000|2021-01-12 14:10:00|5278.9|5276.1|5280.3|5277.5|5292.5|5289.7|5278.3|5275.5|2475
1610460900000|2021-01-12 14:15:00|5279.9|5277.1|5285.5|5282.7|5288.9|5286.1|5278.5|5275.7|1662
1610461200000|2021-01-12 14:20:00|5285.4|5282.6|5281.9|5279.1|5288.5|5285.7|5278.3|5275.5|3802
1610461500000|2021-01-12 14:25:00|5281.5|5278.7|5271.9|5269.1|5281.9|5279.1|5269.9|5267.1|1411
1610461800000|2021-01-12 14:30:00|5271.5|5268.7|5278.9|5276.1|5282.5|5279.7|5271.5|5268.7|3697
1610462100000|2021-01-12 14:35:00|5279.3|5276.5|5272.3|5269.5|5279.3|5276.5|5270.9|5268.1|2483
1610462400000|2021-01-12 14:40:00|5272.9|5270.1|5267.5|5264.7|5275.9|5273.1|5262.9|5260.1|4281
1610462700000|2021-01-12 14:45:00|5268.3|5265.5|5261.3|5258.5|5273.5|5270.7|5260.5|5257.7|2807
1610463000000|2021-01-12 14:50:00|5261.4|5258.6|5262.9|5260.1|5264.3|5261.5|5256.3|5253.5|2985
1610463300000|2021-01-12 14:55:00|5262.5|5259.7|5264.9|5262.1|5266.5|5263.7|5258.3|5255.5|1773
1610463600000|2021-01-12 15:00:00|5265.3|5262.5|5271.9|5269.1|5273.4|5270.6|5262.3|5259.5|2426
1610463900000|2021-01-12 15:05:00|5272.4|5269.6|5274.5|5271.7|5281.5|5278.7|5269.3|5266.5|2564
1610464200000|2021-01-12 15:10:00|5274.9|5272.1|5282.9|5280.1|5288.3|5285.5|5274.9|5272.1|6602
1610464500000|2021-01-12 15:15:00|5283.3|5280.5|5285.9|5283.1|5291.5|5288.7|5280.5|5277.7|1776
1610464800000|2021-01-12 15:20:00|5286.3|5283.5|5297.5|5294.7|5298.5|5295.7|5283.5|5280.7|1920
1610465100000|2021-01-12 15:25:00|5296.4|5293.6|5290.3|5287.5|5300.5|5297.7|5287.9|5285.1|4680
1610465400000|2021-01-12 15:30:00|5290.4|5287.6|5297.9|5295.1|5300.3|5297.5|5290.4|5287.6|6099
1610465700000|2021-01-12 15:35:00|5297.3|5294.5|5295.3|5292.5|5299.9|5297.1|5291.5|5288.7|1498
1610466000000|2021-01-12 15:40:00|5295.5|5292.7|5295.5|5292.7|5300.5|5297.7|5291.3|5288.5|1531
1610466300000|2021-01-12 15:45:00|5295.9|5293.1|5306.3|5303.5|5307.3|5304.5|5291.5|5288.7|2040
1610466600000|2021-01-12 15:50:00|5306.1|5303.3|5306.9|5304.1|5308.9|5306.1|5298.5|5295.7|1376
1610466900000|2021-01-12 15:55:00|5307.3|5304.5|5305.9|5303.1|5310.3|5307.5|5302.5|5299.7|1512
1610467200000|2021-01-12 16:00:00|5305.5|5302.7|5303.9|5301.1|5308.9|5306.1|5302.3|5299.5|1821
1610467500000|2021-01-12 16:05:00|5304.3|5301.5|5308.9|5306.1|5310.3|5307.5|5302.5|5299.7|1274
1610467800000|2021-01-12 16:10:00|5309.1|5306.3|5309.3|5306.5|5310.3|5307.5|5302.3|5299.5|1470
1610468100000|2021-01-12 16:15:00|5308.9|5306.1|5308.3|5305.5|5317.4|5314.6|5307.9|5305.1|2501
1610468400000|2021-01-12 16:20:00|5308.5|5305.7|5315.9|5313.1|5315.9|5313.1|5308.3|5305.5|1501
1610468700000|2021-01-12 16:25:00|5316.3|5313.5|5314.3|5311.5|5318.3|5315.5|5309.5|5306.7|6876
1610469000000|2021-01-12 16:30:00|5313.9|5311.1|5317.9|5315.1|5318.4|5315.6|5307.5|5304.7|2191
1610469300000|2021-01-12 16:35:00|5317.5|5314.7|5311.8|5309|5319.5|5316.7|5307.3|5304.5|2069
1610469600000|2021-01-12 16:40:00|5311.9|5309.1|5310.9|5308.1|5313.9|5311.1|5308.3|5305.5|1212
1610469900000|2021-01-12 16:45:00|5311.3|5308.5|5313.5|5310.7|5318.5|5315.7|5309.9|5307.1|1235
1610470200000|2021-01-12 16:50:00|5313.9|5311.1|5302.9|5300.1|5314.5|5311.7|5297.3|5294.5|2554
1610470500000|2021-01-12 16:55:00|5302.3|5299.5|5308.5|5305.7|5311.7|5308.7|5301.9|5299.1|1630
1610470800000|2021-01-12 17:00:00|5309.3|5306.5|5299.3|5296.5|5311.5|5308.7|5298.9|5296.1|1569
1610471100000|2021-01-12 17:05:00|5298.9|5296.1|5301.5|5298.7|5302.5|5299.7|5293.3|5290.5|2186
1610471400000|2021-01-12 17:10:00|5301.9|5299.1|5292.9|5290.1|5301.9|5299.1|5292.3|5289.5|1394
1610471700000|2021-01-12 17:15:00|5293.3|5290.5|5299.3|5296.5|5301.3|5298.5|5286.5|5283.7|2095
1610472000000|2021-01-12 17:20:00|5298.3|5295.5|5296.9|5294.1|5301.9|5299.1|5294.4|5291.6|918
1610472300000|2021-01-12 17:25:00|5297.3|5294.5|5305.9|5303.1|5306.3|5303.5|5296.3|5293.5|1470
1610472600000|2021-01-12 17:30:00|5306.3|5303.5|5305.9|5303.1|5307.9|5305.1|5303.5|5300.7|1134
1610472900000|2021-01-12 17:35:00|5305.5|5302.7|5306.9|5304.1|5308.5|5305.7|5301.5|5298.7|1198
1610473200000|2021-01-12 17:40:00|5307.1|5304.3|5306.5|5303.7|5308.9|5306.1|5303.9|5301.1|993
1610473500000|2021-01-12 17:45:00|5306.3|5303.5|5301.3|5298.5|5307.4|5304.6|5299.3|5296.5|817
1610473800000|2021-01-12 17:50:00|5300.5|5297.7|5303.9|5301.1|5306.5|5303.7|5300.5|5297.7|1110
1610474100000|2021-01-12 17:55:00|5303.5|5300.7|5300.9|5298.1|5306.5|5303.7|5300.3|5297.5|3872
1610474400000|2021-01-12 18:00:00|5301.3|5298.5|5301.9|5299.1|5306.4|5303.6|5299.3|5296.5|1378
1610474700000|2021-01-12 18:05:00|5302.3|5299.5|5305.3|5302.5|5306.5|5303.7|5300.9|5298.1|852
1610475000000|2021-01-12 18:10:00|5305.4|5302.6|5309.3|5306.5|5311.3|5308.5|5302.3|5299.5|1081
1610475300000|2021-01-12 18:15:00|5309.4|5306.6|5295.9|5293.1|5309.5|5306.7|5294.5|5291.7|1568
1610475600000|2021-01-12 18:20:00|5296.3|5293.5|5290.9|5288.1|5296.4|5293.6|5288.3|5285.5|1362
1610475900000|2021-01-12 18:25:00|5291.3|5288.5|5297.5|5294.7|5300.1|5297.3|5287.5|5284.7|1593
1610476200000|2021-01-12 18:30:00|5297.3|5294.5|5302.3|5299.5|5304.5|5301.7|5293.9|5291.1|1691
1610476500000|2021-01-12 18:35:00|5301.9|5299.1|5301.3|5298.5|5302.5|5299.7|5299.3|5296.5|956
1610476800000|2021-01-12 18:40:00|5300.3|5297.5|5299.5|5296.7|5302.4|5299.6|5297.5|5294.7|868
1610477100000|2021-01-12 18:45:00|5299.9|5297.1|5302.9|5300.1|5305.5|5302.7|5298.5|5295.7|973
1610477400000|2021-01-12 18:50:00|5303.3|5300.5|5307.3|5304.5|5307.4|5304.6|5297.9|5295.1|1072
1610477700000|2021-01-12 18:55:00|5306.9|5304.1|5310.3|5307.5|5314.5|5311.7|5306.9|5304.1|1343
1610478000000|2021-01-12 19:00:00|5310.4|5307.6|5312.5|5309.7|5315.5|5312.7|5308.3|5305.5|1549
1610478300000|2021-01-12 19:05:00|5312.9|5310.1|5303.9|5301.1|5312.9|5310.1|5302.4|5299.6|1397
1610478600000|2021-01-12 19:10:00|5303.3|5300.5|5313.3|5310.5|5313.3|5310.5|5303.3|5300.5|1384
1610478900000|2021-01-12 19:15:00|5312.9|5310.1|5318.5|5315.7|5323.3|5320.5|5308.9|5306.1|2827
1610479200000|2021-01-12 19:20:00|5318.9|5316.1|5328.4|5325.6|5329.5|5326.7|5313.5|5310.7|5967
1610479500000|2021-01-12 19:25:00|5328|5325.2|5323.3|5320.5|5330.3|5327.5|5320.5|5317.7|15262
1610479800000|2021-01-12 19:30:00|5323.5|5320.7|5320.9|5318.1|5327.5|5324.7|5320.5|5317.7|5908
1610480100000|2021-01-12 19:35:00|5321.3|5318.5|5318.5|5315.7|5321.3|5318.5|5316.3|5313.5|2037
1610480400000|2021-01-12 19:40:00|5319.3|5316.5|5317.3|5314.5|5320.1|5317.3|5316.3|5313.5|500
1610480700000|2021-01-12 19:45:00|5316.9|5314.1|5317.3|5314.5|5318.3|5315.5|5314.3|5311.5|727
1610481000000|2021-01-12 19:50:00|5316.9|5314.1|5315.9|5313.1|5317.3|5314.5|5314.9|5312.1|566
1610481300000|2021-01-12 19:55:00|5315.5|5312.7|5319.3|5316.5|5319.3|5316.5|5315.5|5312.7|2777
1610481600000|2021-01-12 20:00:00|5319.4|5316.6|5321.3|5318.5|5321.3|5318.5|5316.3|5313.5|8799
1610481900000|2021-01-12 20:05:00|5321.4|5318.6|5320.5|5317.7|5321.5|5318.7|5318.3|5315.5|1276
1610482200000|2021-01-12 20:10:00|5320.9|5318.1|5318.3|5315.5|5321.3|5318.5|5317.3|5314.5|252
1610482500000|2021-01-12 20:15:00|5318.5|5315.7|5317.3|5314.5|5319.3|5316.5|5316.5|5313.7|224
1610482800000|2021-01-12 20:20:00|5317.5|5314.7|5317.5|5314.7|5319.5|5316.7|5317.3|5314.5|4808
1610483100000|2021-01-12 20:25:00|5317.4|5314.6|5318.5|5315.7|5318.5|5315.7|5316.1|5313.3|316
1610483400000|2021-01-12 20:30:00|5318.9|5316.1|5318.9|5316.1|5320.9|5318.1|5317.5|5314.7|302
1610483700000|2021-01-12 20:35:00|5319.3|5316.5|5317.3|5314.5|5321.5|5318.7|5316.3|5313.5|399
1610484000000|2021-01-12 20:40:00|5317.5|5314.7|5319.3|5316.5|5320.3|5317.5|5317.3|5314.5|195
1610484300000|2021-01-12 20:45:00|5318.5|5315.7|5319.9|5317.1|5320.5|5317.7|5318.3|5315.5|512
1610484600000|2021-01-12 20:50:00|5320.3|5317.5|5316.5|5313.7|5320.3|5317.5|5316.5|5313.7|671
1610484900000|2021-01-12 20:55:00|5315.6|5312.8|5315.5|5312.7|5317.5|5314.7|5314.5|5311.7|618
1610485200000|2021-01-12 21:00:00|5316.3|5313.5|5318.9|5316.1|5320.3|5317.5|5315.5|5312.7|315
1610485500000|2021-01-12 21:05:00|5319.3|5316.5|5318.5|5315.7|5319.5|5316.7|5318.3|5315.5|3384
1610485800000|2021-01-12 21:10:00|5318.1|5315.3|5319.5|5316.7|5319.7|5316.9|5318.1|5315.3|271
1610486100000|2021-01-12 21:15:00|5319.1|5316.3|5319.5|5316.7|5321.5|5318.7|5317.7|5314.9|199
1610486400000|2021-01-12 21:20:00|5320.1|5317.3|5322.5|5319.7|5322.5|5319.7|5318.1|5315.3|155
1610486700000|2021-01-12 21:25:00|5321.5|5318.7|5322.1|5318.1|5323.5|5320.7|5320.6|5317.8|267
1610487000000|2021-01-12 21:30:00|5323.1|5319.1|5339.5|5336.7|5347.6|5343.4|5323.1|5315.6|2709
1610487300000|2021-01-12 21:35:00|5339.1|5336.3|5338.1|5335.3|5341.1|5338.3|5337.7|5334.9|331
1610487600000|2021-01-12 21:40:00|5338.2|5335.4|5334.1|5331.3|5340.5|5337.7|5333.7|5330.9|326
1610487900000|2021-01-12 21:45:00|5334.5|5331.7|5339.7|5336.9|5339.7|5336.9|5328.5|5325.7|856
1610488200000|2021-01-12 21:50:00|5339.2|5336.4|5333.1|5330.3|5339.2|5336.4|5329.5|5326.7|633
1610488500000|2021-01-12 21:55:00|5333.5|5330.7|5331.4|5328.6|5334.5|5331.7|5328.5|5325.7|762
1610492400000|2021-01-12 23:00:00|5336.1|5333.3|5333.1|5330.3|5340|5337.2|5331.6|5328.6|411
1610492700000|2021-01-12 23:05:00|5333.5|5330.7|5332.6|5329.8|5334.5|5331.7|5331.1|5328.3|101
1610493000000|2021-01-12 23:10:00|5332.5|5329.7|5336.5|5333.7|5336.5|5333.7|5331.1|5328.3|184
1610493300000|2021-01-12 23:15:00|5336.1|5333.3|5338.1|5335.3|5341.5|5338.7|5335.7|5332.9|236
1610493600000|2021-01-12 23:20:00|5337.6|5334.8|5332.7|5329.9|5339.1|5336.3|5332.7|5329.9|134
1610493900000|2021-01-12 23:25:00|5331.7|5328.9|5337.1|5334.3|5337.1|5334.3|5331.1|5328.3|142
1610494200000|2021-01-12 23:30:00|5336.6|5333.8|5335.5|5332.7|5337|5334.2|5332.6|5329.8|215
1610494500000|2021-01-12 23:35:00|5336.1|5333.3|5334.1|5331.3|5336.1|5333.3|5332.5|5329.7|132
1610494800000|2021-01-12 23:40:00|5334.5|5331.7|5335.5|5332.7|5335.5|5332.7|5333.5|5330.7|51
1610495100000|2021-01-12 23:45:00|5335.6|5332.8|5336.1|5333.3|5336.7|5333.9|5335.6|5332.8|47
1610495400000|2021-01-12 23:50:00|5336|5333.2|5335.5|5332.7|5336.5|5333.7|5335.5|5332.7|51
1610495700000|2021-01-12 23:55:00|5336|5333.2|5340.1|5337.3|5340.5|5337.7|5335.7|5332.9|119
1610496000000|2021-01-13 00:00:00|5340.2|5337.4|5341.1|5338.3|5341.7|5338.9|5340.1|5337.3|142
1610496300000|2021-01-13 00:05:00|5341.5|5338.7|5341.5|5338.7|5341.5|5338.7|5340.5|5337.7|54
1610496600000|2021-01-13 00:10:00|5341.9|5339.1|5341.5|5338.7|5342.5|5339.7|5338.5|5335.7|239
1610496900000|2021-01-13 00:15:00|5342|5339.2|5341.5|5338.7|5342.5|5339.7|5341.5|5338.7|66
1610497200000|2021-01-13 00:20:00|5341.7|5338.9|5342.5|5339.7|5342.5|5339.7|5341.5|5338.7|68
1610497500000|2021-01-13 00:25:00|5342.6|5339.8|5347.1|5344.3|5348.1|5345.3|5342.6|5339.8|443
1610497800000|2021-01-13 00:30:00|5347.5|5344.7|5350.1|5347.3|5350.7|5347.9|5346.1|5343.3|192
1610498100000|2021-01-13 00:35:00|5349.7|5346.9|5352.1|5349.3|5357.5|5354.7|5349.7|5346.9|550
1610498400000|2021-01-13 00:40:00|5352|5349.2|5348.1|5345.3|5353.1|5350.3|5347.7|5344.9|231
1610498700000|2021-01-13 00:45:00|5347.7|5344.9|5349.1|5346.3|5349.5|5346.7|5347.7|5344.9|106
1610499000000|2021-01-13 00:50:00|5349|5346.2|5350.1|5347.3|5352.7|5349.9|5346.5|5343.7|638
1610499300000|2021-01-13 00:55:00|5350.5|5347.7|5347.1|5344.3|5351.1|5348.3|5345.5|5342.7|742
1610499600000|2021-01-13 01:00:00|5347.5|5344.7|5356|5353.2|5358.5|5355.7|5346.1|5343.3|1429
1610499900000|2021-01-13 01:05:00|5355.9|5353.1|5358.1|5355.3|5360.5|5357.7|5355.5|5352.7|552
1610500200000|2021-01-13 01:10:00|5358.7|5355.9|5360.1|5357.3|5364.5|5361.7|5357.5|5354.7|616
1610500500000|2021-01-13 01:15:00|5360.5|5357.7|5366.5|5363.7|5368.7|5365.9|5359.5|5356.7|584
1610500800000|2021-01-13 01:20:00|5366.7|5363.9|5365.5|5362.7|5367.5|5364.7|5362.1|5359.3|471
1610501100000|2021-01-13 01:25:00|5365.6|5362.8|5374.5|5371.7|5374.5|5371.7|5362.7|5359.9|763
1610501400000|2021-01-13 01:30:00|5374.4|5371.6|5376.1|5373.3|5377.5|5374.7|5365.1|5361.4|792
1610501700000|2021-01-13 01:35:00|5375.5|5372.7|5369.7|5366.9|5379.6|5376.8|5369.5|5366.7|548
1610502000000|2021-01-13 01:40:00|5369.5|5366.7|5362.7|5359.9|5371.1|5368.3|5361.7|5358.9|454
1610502300000|2021-01-13 01:45:00|5363.1|5360.3|5366.1|5363.3|5368.7|5365.9|5360.1|5357.3|377
1610502600000|2021-01-13 01:50:00|5366.7|5363.9|5361.7|5358.9|5368.7|5365.9|5361.1|5358.3|304
1610502900000|2021-01-13 01:55:00|5362.1|5359.3|5365.2|5362.4|5367.1|5364.3|5362.1|5359.3|260
1610503200000|2021-01-13 02:00:00|5365.1|5362.3|5367.1|5364.3|5369.7|5366.9|5364.7|5361.9|248
1610503500000|2021-01-13 02:05:00|5366.7|5363.9|5367.1|5364.3|5368.5|5365.7|5365.1|5362.3|132
1610503800000|2021-01-13 02:10:00|5367.2|5364.4|5372.7|5369.9|5373.5|5370.7|5365.7|5362.9|188
1610504100000|2021-01-13 02:15:00|5372.5|5369.7|5370.5|5367.7|5376.5|5373.7|5369.7|5366.9|396
1610504400000|2021-01-13 02:20:00|5369.5|5366.7|5371.2|5368.4|5372.1|5369.3|5367.5|5364.7|294
1610504700000|2021-01-13 02:25:00|5371.1|5368.3|5376.5|5373.7|5376.5|5373.7|5370.1|5367.3|178
1610505000000|2021-01-13 02:30:00|5375.7|5372.9|5375.1|5372.3|5376.7|5373.9|5371.5|5368.7|308
1610505300000|2021-01-13 02:35:00|5375.7|5372.9|5371.5|5368.7|5376.1|5373.3|5370.7|5367.9|139
1610505600000|2021-01-13 02:40:00|5371.1|5368.3|5375.5|5372.7|5378.7|5375.9|5370.5|5367.7|434
1610505900000|2021-01-13 02:45:00|5375.7|5372.9|5377.5|5374.7|5379.5|5376.7|5374.5|5371.7|311
1610506200000|2021-01-13 02:50:00|5377.1|5374.3|5375.1|5372.3|5378.1|5375.3|5374.5|5371.7|395
1610506500000|2021-01-13 02:55:00|5375|5372.2|5374.6|5371.8|5376.5|5373.7|5369.7|5366.9|357
1610506800000|2021-01-13 03:00:00|5374.7|5371.9|5373.5|5370.7|5375.5|5372.7|5370.5|5367.7|936
1610507100000|2021-01-13 03:05:00|5373.6|5370.8|5377.1|5374.3|5377.5|5374.7|5373.5|5370.7|278
1610507400000|2021-01-13 03:10:00|5377.5|5374.7|5385.5|5382.7|5386.5|5383.7|5377.5|5374.7|794
1610507700000|2021-01-13 03:15:00|5386|5383.2|5387.1|5384.3|5388.7|5385.9|5383.1|5380.3|560
1610508000000|2021-01-13 03:20:00|5386.5|5383.7|5386.1|5383.3|5388.5|5385.7|5383.5|5380.7|381
1610508300000|2021-01-13 03:25:00|5385.7|5382.9|5387.1|5384.3|5388.7|5385.9|5385.5|5382.7|305
1610508600000|2021-01-13 03:30:00|5386.7|5383.9|5388.5|5385.7|5388.7|5385.9|5386.5|5383.7|217
1610508900000|2021-01-13 03:35:00|5388.7|5385.9|5383.7|5380.9|5393.7|5390.9|5383.5|5380.7|735
1610509200000|2021-01-13 03:40:00|5384.5|5381.7|5384.7|5381.9|5385.6|5382.8|5384.1|5381.3|220
1610509500000|2021-01-13 03:45:00|5385.1|5382.3|5389.1|5386.3|5389.7|5386.9|5384.5|5381.7|188
1610509800000|2021-01-13 03:50:00|5388.7|5385.9|5390.1|5387.3|5392.3|5389.5|5388.7|5385.9|211
1610510100000|2021-01-13 03:55:00|5390.7|5387.9|5392.1|5389.3|5392.7|5389.9|5389.7|5386.9|209
1610510400000|2021-01-13 04:00:00|5392.5|5389.7|5394.5|5391.7|5395.5|5392.7|5390.7|5387.9|321
1610510700000|2021-01-13 04:05:00|5394.1|5391.3|5392|5389.2|5394.7|5391.9|5391.5|5388.7|218
1610511000000|2021-01-13 04:10:00|5391.5|5388.7|5386.5|5383.7|5392.5|5389.7|5385.7|5382.9|320
1610511300000|2021-01-13 04:15:00|5385.6|5382.8|5388.1|5385.3|5390.7|5387.9|5385.6|5382.8|262
1610511600000|2021-01-13 04:20:00|5387.7|5384.9|5389.7|5386.9|5389.7|5386.9|5385.7|5382.9|226
1610511900000|2021-01-13 04:25:00|5389.5|5386.7|5388.1|5385.3|5389.7|5386.9|5387.1|5384.3|101
1610512200000|2021-01-13 04:30:00|5387.7|5384.9|5390.7|5387.9|5392.1|5389.3|5387.1|5384.3|225
1610512500000|2021-01-13 04:35:00|5391.1|5388.3|5391.7|5388.9|5392.1|5389.3|5390.7|5387.9|55
1610512800000|2021-01-13 04:40:00|5392.1|5389.3|5388.7|5385.9|5392.7|5389.9|5386.7|5383.9|164
1610513100000|2021-01-13 04:45:00|5389.1|5386.3|5390.7|5387.9|5391.3|5388.5|5388.7|5385.9|176
1610513400000|2021-01-13 04:50:00|5391.1|5388.3|5388.7|5385.9|5391.7|5388.9|5387.7|5384.9|96
1610513700000|2021-01-13 04:55:00|5388.5|5385.7|5383.7|5380.9|5388.7|5385.9|5383.7|5380.9|212
1610514000000|2021-01-13 05:00:00|5384.1|5381.3|5382.7|5379.9|5386.7|5383.9|5382.1|5379.3|332
1610514300000|2021-01-13 05:05:00|5382.6|5379.8|5381.1|5378.3|5382.6|5379.8|5380.1|5377.3|186
1610514600000|2021-01-13 05:10:00|5380.5|5377.7|5379.1|5376.3|5381.5|5378.7|5377.1|5374.3|638
1610514900000|2021-01-13 05:15:00|5379.7|5376.9|5379.7|5376.9|5380.7|5377.9|5378.7|5375.9|119
1610515200000|2021-01-13 05:20:00|5380.1|5377.3|5379.7|5376.9|5382.1|5379.3|5379.1|5376.3|166
1610515500000|2021-01-13 05:25:00|5380.1|5377.3|5379.7|5376.9|5381.7|5378.9|5379.7|5376.9|101
1610515800000|2021-01-13 05:30:00|5380.1|5377.3|5376.7|5373.9|5381.1|5378.3|5373.7|5370.9|527
1610516100000|2021-01-13 05:35:00|5376.5|5373.7|5377.1|5374.3|5378.7|5375.9|5374.6|5371.8|563
1610516400000|2021-01-13 05:40:00|5377.2|5374.4|5377.1|5374.3|5377.7|5374.9|5374.7|5371.9|490
1610516700000|2021-01-13 05:45:00|5377.2|5374.4|5378.1|5375.3|5378.7|5375.9|5375.5|5372.7|598
1610517000000|2021-01-13 05:50:00|5377.7|5374.9|5379.7|5376.9|5381.1|5378.3|5377.5|5374.7|314
1610517300000|2021-01-13 05:55:00|5380.1|5377.3|5381.7|5378.9|5382.1|5379.3|5379.2|5376.4|277
1610517600000|2021-01-13 06:00:00|5381.5|5378.7|5382.5|5379.7|5383.5|5380.7|5378.1|5375.3|384
1610517900000|2021-01-13 06:05:00|5382.7|5379.9|5381.1|5378.3|5384.7|5381.9|5380.7|5377.9|378
1610518200000|2021-01-13 06:10:00|5381.5|5378.7|5379.5|5376.7|5383.5|5380.7|5379.5|5376.7|194
1610518500000|2021-01-13 06:15:00|5379.6|5376.8|5382.7|5379.9|5383.6|5380.8|5376.7|5373.9|285
1610518800000|2021-01-13 06:20:00|5382.5|5379.7|5384.1|5381.3|5385.7|5382.9|5381.7|5378.9|239
1610519100000|2021-01-13 06:25:00|5384.5|5381.7|5378.1|5375.3|5384.5|5381.7|5377.7|5374.9|306
1610519400000|2021-01-13 06:30:00|5377.7|5374.9|5374.7|5371.9|5378.1|5375.3|5374.1|5371.3|307
1610519700000|2021-01-13 06:35:00|5374.5|5371.7|5375.1|5372.3|5376.6|5373.8|5373.6|5370.8|168
1610520000000|2021-01-13 06:40:00|5375.5|5372.7|5371.5|5368.7|5375.5|5372.7|5366.5|5363.7|632
1610520300000|2021-01-13 06:45:00|5371.6|5368.8|5381.1|5378.3|5381.1|5378.3|5371.5|5368.7|534
1610520600000|2021-01-13 06:50:00|5381.6|5378.8|5377.6|5374.8|5382.1|5379.3|5376.1|5373.3|183
1610520900000|2021-01-13 06:55:00|5377.7|5374.9|5379.1|5376.3|5380.1|5377.3|5375.5|5372.7|315
1610521200000|2021-01-13 07:00:00|5378.7|5375.9|5374.5|5371.7|5382.7|5379.9|5372.7|5369.9|627
1610521500000|2021-01-13 07:05:00|5374.1|5371.3|5369.5|5366.7|5374.7|5371.9|5368.1|5365.3|334
1610521800000|2021-01-13 07:10:00|5369.1|5366.3|5373.1|5370.3|5373.7|5370.9|5369.1|5366.3|333
1610522100000|2021-01-13 07:15:00|5372.7|5369.9|5366.7|5363.9|5373.1|5370.3|5365.7|5362.9|503
1610522400000|2021-01-13 07:20:00|5366.5|5363.7|5358.1|5355.3|5366.5|5363.7|5355.7|5352.9|979
1610522700000|2021-01-13 07:25:00|5357.7|5354.9|5358.7|5355.9|5360.6|5357.8|5356.7|5353.9|482
1610523000000|2021-01-13 07:30:00|5358.6|5355.8|5363.5|5360.7|5364.1|5361.3|5358.5|5355.7|697
1610523300000|2021-01-13 07:35:00|5363.1|5360.3|5360.7|5357.9|5363.7|5360.9|5349.5|5346.7|1518
1610523600000|2021-01-13 07:40:00|5360.6|5357.8|5361.7|5358.9|5362.7|5359.9|5353.6|5350.8|1058
1610523900000|2021-01-13 07:45:00|5361.1|5358.3|5363.1|5360.3|5363.7|5360.9|5360.1|5357.3|412
1610524200000|2021-01-13 07:50:00|5362.7|5359.9|5366.6|5363.8|5367.7|5364.9|5359.7|5356.9|389
1610524500000|2021-01-13 07:55:00|5366.7|5363.9|5360.1|5357.3|5368.1|5365.3|5359.1|5356.3|467
1610524800000|2021-01-13 08:00:00|5360.6|5357.8|5357.6|5354.8|5372.7|5369.9|5356.7|5353.9|955
1610525100000|2021-01-13 08:05:00|5357.7|5354.9|5365.6|5362.8|5366.1|5363.3|5353.7|5350.9|627
1610525400000|2021-01-13 08:10:00|5365.3|5362.5|5366.6|5363.8|5370.7|5367.9|5364.7|5361.9|452
1610525700000|2021-01-13 08:15:00|5366.1|5363.3|5365.6|5362.8|5368.7|5365.9|5360.7|5357.9|505
1610526000000|2021-01-13 08:20:00|5365.5|5362.7|5359.1|5356.3|5366.6|5363.8|5357.6|5354.8|355
1610526300000|2021-01-13 08:25:00|5358.7|5355.9|5353.6|5350.8|5361.7|5358.9|5351.7|5348.9|862
1610526600000|2021-01-13 08:30:00|5353.1|5350.3|5352.1|5349.3|5354.1|5351.3|5345.6|5342.8|1337
1610526900000|2021-01-13 08:35:00|5351.7|5348.9|5344.6|5341.8|5354.1|5351.3|5343.7|5340.9|1185
1610527200000|2021-01-13 08:40:00|5344.1|5341.3|5344.6|5341.8|5347.1|5344.3|5340.6|5337.8|944
1610527500000|2021-01-13 08:45:00|5344.1|5341.3|5338.6|5335.8|5345.1|5342.3|5336.6|5333.8|1064
1610527800000|2021-01-13 08:50:00|5338.7|5335.9|5348.6|5345.8|5348.7|5345.9|5338.7|5335.9|728
1610528100000|2021-01-13 08:55:00|5347.6|5344.8|5347.6|5344.8|5349.6|5346.8|5346.1|5343.3|549
1610528400000|2021-01-13 09:00:00|5348.5|5345.7|5339.6|5336.8|5349.6|5346.8|5335.6|5332.8|1036
1610528700000|2021-01-13 09:05:00|5339.7|5336.9|5344.1|5341.3|5346.6|5343.8|5339.6|5336.8|454
1610529000000|2021-01-13 09:10:00|5344.6|5341.8|5340.1|5337.3|5347.6|5344.8|5340.1|5337.3|679
1610529300000|2021-01-13 09:15:00|5340.6|5337.8|5340.7|5337.9|5345.6|5342.8|5340.1|5337.3|402
1610529600000|2021-01-13 09:20:00|5340.6|5337.8|5354.7|5351.9|5355.7|5352.9|5339.7|5336.9|1134
1610529900000|2021-01-13 09:25:00|5354.6|5351.8|5353.1|5350.3|5355.6|5352.8|5351.7|5348.9|554
1610530200000|2021-01-13 09:30:00|5352.7|5349.9|5356.6|5353.8|5357.1|5354.3|5352.1|5349.3|484
1610530500000|2021-01-13 09:35:00|5356.1|5353.3|5356.1|5353.3|5357.6|5354.8|5352.7|5349.9|350
1610530800000|2021-01-13 09:40:00|5356.6|5353.8|5353.1|5350.3|5362.7|5359.9|5346.6|5343.8|1044
1610531100000|2021-01-13 09:45:00|5353|5350.2|5343.1|5340.3|5354.6|5351.8|5340.6|5337.8|501
1610531400000|2021-01-13 09:50:00|5343.6|5340.8|5342.6|5339.8|5347.6|5344.8|5337.6|5334.8|985
1610531700000|2021-01-13 09:55:00|5342.7|5339.9|5342.1|5339.3|5347.7|5344.9|5340.6|5337.8|379
1610532000000|2021-01-13 10:00:00|5341.6|5338.8|5344.7|5341.9|5348.1|5345.3|5336.1|5333.3|656
1610532300000|2021-01-13 10:05:00|5344.6|5341.8|5341.1|5338.3|5345.1|5342.3|5340.1|5337.3|304
1610532600000|2021-01-13 10:10:00|5340.7|5337.9|5333.1|5330.3|5341.1|5338.3|5332.6|5329.8|959
1610532900000|2021-01-13 10:15:00|5333.3|5330.5|5331.1|5328.3|5337.7|5334.9|5329.7|5326.9|792
1610533200000|2021-01-13 10:20:00|5331.6|5328.8|5336.7|5333.9|5339.6|5336.8|5327.6|5324.8|919
1610533500000|2021-01-13 10:25:00|5336.6|5333.8|5330.1|5327.3|5337.2|5334.4|5327.1|5324.3|637
1610533800000|2021-01-13 10:30:00|5330.6|5327.8|5326.1|5323.3|5334.7|5331.9|5324.6|5321.8|1512
1610534100000|2021-01-13 10:35:00|5326.6|5323.8|5329.1|5326.3|5329.7|5326.9|5323.7|5320.9|520
1610534400000|2021-01-13 10:40:00|5328.6|5325.8|5338.6|5335.8|5339.1|5336.3|5328.6|5325.8|840
1610534700000|2021-01-13 10:45:00|5338.7|5335.9|5341.7|5338.9|5341.7|5338.9|5336.6|5333.8|496
1610535000000|2021-01-13 10:50:00|5341.6|5338.8|5340.7|5337.9|5342.1|5339.3|5338.1|5335.3|697
1610535300000|2021-01-13 10:55:00|5341.1|5338.3|5340.7|5337.9|5341.1|5338.3|5336.6|5333.8|327
1610535600000|2021-01-13 11:00:00|5340.6|5337.8|5336.7|5333.9|5343.6|5340.8|5335.7|5332.9|463
1610535900000|2021-01-13 11:05:00|5337.1|5334.3|5340.1|5337.3|5341.7|5338.9|5335.7|5332.9|312
1610536200000|2021-01-13 11:10:00|5340.6|5337.8|5340.6|5337.8|5341.1|5338.3|5336.6|5333.8|344
1610536500000|2021-01-13 11:15:00|5340.2|5337.4|5346.1|5343.3|5346.6|5343.8|5339.7|5336.9|485
1610536800000|2021-01-13 11:20:00|5346.6|5343.8|5345.1|5342.3|5346.7|5343.9|5339.7|5336.9|417
1610537100000|2021-01-13 11:25:00|5345.6|5342.8|5341.1|5338.3|5345.7|5342.9|5340.7|5337.9|479
1610537400000|2021-01-13 11:30:00|5341.6|5338.8|5335.6|5332.8|5341.7|5338.9|5330.1|5327.3|760
1610537700000|2021-01-13 11:35:00|5335.1|5332.3|5333.6|5330.8|5336.6|5333.8|5330.7|5327.9|542
1610538000000|2021-01-13 11:40:00|5333.1|5330.3|5335.6|5332.8|5336.7|5333.9|5332.7|5329.9|1257
1610538300000|2021-01-13 11:45:00|5335.1|5332.3|5337.7|5334.9|5343.7|5340.9|5334.6|5331.8|681
1610538600000|2021-01-13 11:50:00|5338.6|5335.8|5341.1|5338.3|5343.1|5340.3|5334.7|5331.9|598
1610538900000|2021-01-13 11:55:00|5341.6|5338.8|5341.1|5338.3|5348.1|5345.3|5339.7|5336.9|835
1610539200000|2021-01-13 12:00:00|5340.7|5337.9|5343.6|5340.8|5345.7|5342.9|5340.1|5337.3|337
1610539500000|2021-01-13 12:05:00|5343.1|5340.3|5344.6|5341.8|5347.1|5344.3|5342.7|5339.9|725
1610539800000|2021-01-13 12:10:00|5344.7|5341.9|5342.6|5339.8|5346.6|5343.8|5341.7|5338.9|491
1610540100000|2021-01-13 12:15:00|5342.7|5339.9|5343.7|5340.9|5345.7|5342.9|5341.6|5338.8|235
1610540400000|2021-01-13 12:20:00|5344.1|5341.3|5345.6|5342.8|5346.7|5343.9|5343.6|5340.8|545
1610540700000|2021-01-13 12:25:00|5346.1|5343.3|5343.6|5340.8|5346.1|5343.3|5338.7|5335.9|712
1610541000000|2021-01-13 12:30:00|5343.1|5340.3|5342.1|5339.3|5344.6|5341.8|5337.7|5334.9|424
1610541300000|2021-01-13 12:35:00|5341.7|5338.9|5344.6|5341.8|5345.6|5342.8|5341.1|5338.3|158
1610541600000|2021-01-13 12:40:00|5344.7|5341.9|5347.6|5344.8|5349.6|5346.8|5344.1|5341.3|583
1610541900000|2021-01-13 12:45:00|5347.1|5344.3|5348.1|5345.3|5349.6|5346.8|5346.6|5343.8|306
1610542200000|2021-01-13 12:50:00|5348.6|5345.8|5346.6|5343.8|5348.6|5345.8|5342.6|5339.8|463
1610542500000|2021-01-13 12:55:00|5347.6|5344.8|5339.6|5336.8|5347.6|5344.8|5339.6|5336.8|589
1610542800000|2021-01-13 13:00:00|5339.7|5336.9|5341.6|5338.8|5344.1|5341.3|5338.6|5335.8|919
1610543100000|2021-01-13 13:05:00|5341.1|5338.3|5341.7|5338.9|5345.6|5342.8|5340.7|5337.9|1333
1610543400000|2021-01-13 13:10:00|5342.6|5339.8|5347.7|5344.9|5348.6|5345.8|5342.3|5339.5|1125
1610543700000|2021-01-13 13:15:00|5348.6|5345.8|5351.7|5348.9|5351.9|5349.1|5344.1|5341.3|4442
1610544000000|2021-01-13 13:20:00|5350.7|5347.9|5351.7|5348.9|5352.7|5349.9|5347.7|5344.9|849
1610544300000|2021-01-13 13:25:00|5351.8|5349|5352.8|5350|5353.3|5350.5|5349.7|5346.9|549
1610544600000|2021-01-13 13:30:00|5352.9|5350.1|5346.2|5343.4|5353.9|5351.1|5346.2|5343.4|7263
1610544900000|2021-01-13 13:35:00|5346.6|5343.8|5353.7|5350.9|5355.2|5352.4|5345.2|5342.4|1189
1610545200000|2021-01-13 13:40:00|5354.2|5351.4|5365.9|5363.1|5365.9|5363.1|5351.7|5348.9|4701
1610545500000|2021-01-13 13:45:00|5365.7|5362.9|5363.3|5360.5|5366.9|5364.1|5358.9|5356.1|1090
1610545800000|2021-01-13 13:50:00|5362.9|5360.1|5357.9|5355.1|5363.9|5361.1|5356.7|5353.9|808
1610546100000|2021-01-13 13:55:00|5358.3|5355.5|5358.7|5355.9|5362.9|5360.1|5355.7|5352.9|1704
1610546400000|2021-01-13 14:00:00|5359.6|5356.8|5355.7|5352.9|5361.7|5358.9|5345.6|5342.8|2576
1610546700000|2021-01-13 14:05:00|5356.6|5353.8|5348.7|5345.9|5363.7|5360.9|5348.6|5345.8|1583
1610547000000|2021-01-13 14:10:00|5349.2|5346.4|5330|5327.2|5351.7|5348.9|5327.6|5324.8|3672
1610547300000|2021-01-13 14:15:00|5330.4|5327.6|5294.6|5291.8|5330.6|5327.8|5292.4|5289.6|6928
1610547600000|2021-01-13 14:20:00|5294|5291.2|5297.4|5294.6|5299.6|5296.8|5276.4|5273.6|4861
1610547900000|2021-01-13 14:25:00|5297.5|5294.7|5286.6|5283.8|5298.6|5295.8|5285.6|5282.8|2014
1610548200000|2021-01-13 14:30:00|5286.5|5283.7|5276.6|5273.8|5294.6|5291.8|5276.6|5273.8|3993
1610548500000|2021-01-13 14:35:00|5276.4|5273.6|5271.6|5268.8|5282.6|5279.8|5261.6|5258.8|4868
1610548800000|2021-01-13 14:40:00|5272|5269.2|5270.4|5267.6|5280.4|5277.6|5266.4|5263.6|5066
1610549100000|2021-01-13 14:45:00|5270.6|5267.8|5267|5264.2|5273|5270.2|5266|5263.2|2236
1610549400000|2021-01-13 14:50:00|5266.6|5263.8|5278|5275.2|5286.4|5283.6|5266.6|5263.8|2953
1610549700000|2021-01-13 14:55:00|5278.4|5275.6|5281|5278.2|5288.4|5285.6|5276.4|5273.6|2745
1610550000000|2021-01-13 15:00:00|5281.4|5278.6|5284.9|5282.1|5291.4|5288.6|5278.6|5275.8|2585
1610550300000|2021-01-13 15:05:00|5284.8|5282|5301.6|5298.8|5303|5300.2|5283.6|5280.8|2590
1610550600000|2021-01-13 15:10:00|5301.5|5298.7|5305|5302.2|5309.6|5306.8|5301|5298.2|2705
1610550900000|2021-01-13 15:15:00|5305.4|5302.6|5312.6|5309.8|5315.6|5312.8|5303.4|5300.6|2190
1610551200000|2021-01-13 15:20:00|5312|5309.2|5317.4|5314.6|5319.4|5316.6|5309|5306.2|1698
1610551500000|2021-01-13 15:25:00|5316.4|5313.6|5314.2|5311.4|5318|5315.2|5309.7|5306.9|1886
1610551800000|2021-01-13 15:30:00|5315.6|5312.8|5330|5327.2|5334.6|5331.8|5283.7|5278.9|8678
1610552100000|2021-01-13 15:35:00|5329.4|5326.6|5341|5338.2|5342.6|5339.8|5329.4|5326.6|5150
1610552400000|2021-01-13 15:40:00|5340.6|5337.8|5322.6|5319.8|5342.6|5339.8|5320.4|5317.6|2902
1610552700000|2021-01-13 15:45:00|5322.4|5319.6|5330.4|5327.6|5334.4|5331.6|5319.6|5316.8|2590
1610553000000|2021-01-13 15:50:00|5330.5|5327.7|5333.6|5330.8|5339|5336.2|5329|5326.2|2221
1610553300000|2021-01-13 15:55:00|5333.4|5330.6|5333.6|5330.8|5340.4|5337.6|5332.4|5329.6|1716
1610553600000|2021-01-13 16:00:00|5334.6|5331.8|5314.4|5311.6|5339.4|5336.6|5313.5|5310.7|2919
1610553900000|2021-01-13 16:05:00|5313.6|5310.8|5320.4|5317.6|5336.6|5333.8|5312|5309.2|3598
1610554200000|2021-01-13 16:10:00|5320|5317.2|5309|5306.2|5323.4|5320.6|5307.6|5304.8|2533
1610554500000|2021-01-13 16:15:00|5308.6|5305.8|5314|5311.2|5316.4|5313.6|5303.4|5300.6|2448
1610554800000|2021-01-13 16:20:00|5313.6|5310.8|5324.4|5321.6|5325.1|5322.3|5307.6|5304.8|2099
1610555100000|2021-01-13 16:25:00|5324.5|5321.7|5322.6|5319.8|5329.4|5326.6|5317.6|5314.8|2312
1610555400000|2021-01-13 16:30:00|5323|5320.2|5320|5317.2|5326.4|5323.6|5316.5|5313.7|2066
1610555700000|2021-01-13 16:35:00|5319.6|5316.8|5316.4|5313.6|5321.6|5318.8|5310.6|5307.8|1986
1610556000000|2021-01-13 16:40:00|5316.2|5313.4|5306.2|5303.4|5316.2|5313.4|5305.4|5302.6|9062
1610556300000|2021-01-13 16:45:00|5306.4|5303.6|5311.8|5309|5316.2|5313.4|5305.2|5302.4|1688
1610556600000|2021-01-13 16:50:00|5312.2|5309.4|5311.2|5308.4|5312.4|5309.6|5307.2|5304.4|1056
1610556900000|2021-01-13 16:55:00|5310.4|5307.6|5309.2|5306.4|5311.3|5308.5|5304.4|5301.6|5440
1610557200000|2021-01-13 17:00:00|5309.3|5306.5|5297.4|5294.6|5310.8|5308|5296.8|5294|1942
1610557500000|2021-01-13 17:05:00|5297.3|5294.5|5291.4|5288.6|5300.2|5297.4|5291.2|5288.4|1836
1610557800000|2021-01-13 17:10:00|5291.8|5289|5283.2|5280.4|5294.4|5291.6|5283.2|5280.4|2652
1610558100000|2021-01-13 17:15:00|5282.4|5279.6|5283.2|5280.4|5287.4|5284.6|5278.6|5275.8|2626
1610558400000|2021-01-13 17:20:00|5283.3|5280.5|5281.2|5278.4|5287.8|5285|5280.2|5277.4|1495
1610558700000|2021-01-13 17:25:00|5281.8|5279|5293.2|5290.4|5293.3|5290.5|5281.8|5279|1992
1610559000000|2021-01-13 17:30:00|5293.3|5290.5|5287.4|5284.6|5293.3|5290.5|5282.2|5279.4|1655
1610559300000|2021-01-13 17:35:00|5288.2|5285.4|5296.4|5293.6|5299.2|5296.4|5287.8|5285|1254
1610559600000|2021-01-13 17:40:00|5296.8|5294|5298.2|5295.4|5302.2|5299.4|5296.3|5293.5|2884
1610559900000|2021-01-13 17:45:00|5297.8|5295|5292.2|5289.4|5300.2|5297.4|5292.2|5289.4|1061
1610560200000|2021-01-13 17:50:00|5291.8|5289|5292.8|5290|5295.3|5292.5|5289.2|5286.4|1259
1610560500000|2021-01-13 17:55:00|5292.4|5289.6|5289.4|5286.6|5295.2|5292.4|5288.2|5285.4|1004
1610560800000|2021-01-13 18:00:00|5289.8|5287|5299.2|5296.4|5299.2|5296.4|5288.4|5285.6|1111
1610561100000|2021-01-13 18:05:00|5298.8|5296|5294.8|5292|5298.8|5296|5289.2|5286.4|1036
1610561400000|2021-01-13 18:10:00|5294.4|5291.6|5298.4|5295.6|5298.4|5295.6|5290.2|5287.4|909
1610561700000|2021-01-13 18:15:00|5298.3|5295.5|5306.3|5303.5|5306.4|5303.6|5294.3|5291.5|1145
1610562000000|2021-01-13 18:20:00|5306.4|5303.6|5306.4|5303.6|5309.3|5306.5|5302.4|5299.6|849
1610562300000|2021-01-13 18:25:00|5306.8|5304|5306.4|5303.6|5309.4|5306.6|5304.3|5301.5|1190
1610562600000|2021-01-13 18:30:00|5306.3|5303.5|5302.8|5300|5307.3|5304.5|5300.4|5297.6|1147
1610562900000|2021-01-13 18:35:00|5303.3|5300.5|5296.3|5293.5|5305.4|5302.6|5295.4|5292.6|2005
1610563200000|2021-01-13 18:40:00|5295.8|5293|5294.3|5291.5|5295.8|5293|5290.3|5287.5|880
1610563500000|2021-01-13 18:45:00|5293.8|5291|5297.4|5294.6|5298.3|5295.5|5292.3|5289.5|2178
1610563800000|2021-01-13 18:50:00|5297.8|5295|5308.7|5305.9|5309.7|5306.9|5297.8|5295|10578
1610564100000|2021-01-13 18:55:00|5308.3|5305.5|5305.1|5302.3|5310.1|5307.3|5303.7|5300.9|1879
1610564400000|2021-01-13 19:00:00|5305.3|5302.5|5310.3|5307.5|5310.3|5307.5|5301.3|5298.5|2506
1610564700000|2021-01-13 19:05:00|5310.1|5307.3|5316.3|5313.5|5317.1|5314.3|5306.7|5303.9|5481
1610565000000|2021-01-13 19:10:00|5316.2|5313.4|5309.7|5306.9|5316.2|5313.4|5305.7|5302.9|1928
1610565300000|2021-01-13 19:15:00|5309.3|5306.5|5314.7|5311.9|5315.1|5312.3|5306.1|5303.3|2697
1610565600000|2021-01-13 19:20:00|5315.3|5312.5|5305.1|5302.3|5316.7|5313.9|5302.9|5300.1|8524
1610565900000|2021-01-13 19:25:00|5304.9|5302.1|5298.1|5295.3|5309.5|5306.7|5292.9|5290.1|24006
1610566200000|2021-01-13 19:30:00|5297.7|5294.9|5294.7|5291.9|5304.1|5301.3|5294.3|5291.5|2926
1610566500000|2021-01-13 19:35:00|5295.1|5292.3|5301.7|5298.9|5304.1|5301.3|5293.3|5290.5|2246
1610566800000|2021-01-13 19:40:00|5302.1|5299.3|5300.1|5297.3|5304.1|5301.3|5297.7|5294.9|605
1610567100000|2021-01-13 19:45:00|5300.7|5297.9|5299.7|5296.9|5302.1|5299.3|5295.7|5292.9|707
1610567400000|2021-01-13 19:50:00|5300.1|5297.3|5299.7|5296.9|5300.1|5297.3|5297.1|5294.3|777
1610567700000|2021-01-13 19:55:00|5300.1|5297.3|5300.7|5297.9|5301.7|5298.9|5297.1|5294.3|682
1610568000000|2021-01-13 20:00:00|5300.5|5297.7|5299.2|5296.4|5301.1|5298.3|5295.1|5292.3|594
1610568300000|2021-01-13 20:05:00|5299.3|5296.5|5296.1|5293.3|5300.3|5297.5|5296.1|5293.3|312
1610568600000|2021-01-13 20:10:00|5296.3|5293.5|5298.1|5295.3|5298.1|5295.3|5294.3|5291.5|929
1610568900000|2021-01-13 20:15:00|5298.3|5295.5|5291.7|5288.9|5298.3|5295.5|5291.1|5288.3|727
1610569200000|2021-01-13 20:20:00|5291.5|5288.7|5291.1|5288.3|5296.1|5293.3|5291.1|5288.3|889
1610569500000|2021-01-13 20:25:00|5290.7|5287.9|5292.1|5289.3|5294.3|5291.5|5290.1|5287.3|625
1610569800000|2021-01-13 20:30:00|5292.3|5289.5|5297.1|5294.3|5300.1|5297.3|5292.3|5289.5|704
1610570100000|2021-01-13 20:35:00|5296.7|5293.9|5298.1|5295.3|5298.2|5295.4|5295.7|5292.9|649
1610570400000|2021-01-13 20:40:00|5298.2|5295.4|5304.1|5301.3|5304.7|5301.9|5298.1|5295.3|569
1610570700000|2021-01-13 20:45:00|5303.7|5300.9|5301.1|5298.3|5304.1|5301.3|5299.1|5296.3|275
1610571000000|2021-01-13 20:50:00|5300.3|5297.5|5297.1|5294.3|5301.3|5298.5|5296.3|5293.5|426
1610571300000|2021-01-13 20:55:00|5296.7|5293.9|5292.1|5289.3|5298.1|5295.3|5292.1|5289.3|993
1610571600000|2021-01-13 21:00:00|5292.3|5289.5|5295.1|5292.3|5295.3|5292.5|5291.7|5288.9|422
1610571900000|2021-01-13 21:05:00|5295.3|5292.5|5295.1|5292.3|5296.3|5293.5|5294.3|5291.5|506
1610572200000|2021-01-13 21:10:00|5294.7|5291.9|5295.1|5292.3|5296.1|5293.3|5294.1|5291.3|105
1610572500000|2021-01-13 21:15:00|5294.7|5291.9|5294.7|5291.9|5296.3|5293.5|5293.7|5290.9|179
1610572800000|2021-01-13 21:20:00|5294.3|5291.5|5293.7|5290.9|5295.1|5292.3|5293.1|5290.3|124
1610573100000|2021-01-13 21:25:00|5294.1|5291.3|5293.3|5290.5|5294.3|5291.5|5293.1|5290.3|129
1610573400000|2021-01-13 21:30:00|5293.7|5290.9|5293.1|5290.3|5293.7|5290.9|5292.7|5289.9|131
1610573700000|2021-01-13 21:35:00|5293.2|5290.4|5294.1|5291.3|5294.3|5291.5|5293.1|5290.3|138
1610574000000|2021-01-13 21:40:00|5293.7|5290.9|5292.3|5289.5|5294.1|5291.3|5292.3|5289.5|123
1610574300000|2021-01-13 21:45:00|5292.1|5289.3|5293.3|5290.5|5294.3|5291.5|5291.3|5288.5|559
1610574600000|2021-01-13 21:50:00|5293.2|5290.4|5291.3|5288.5|5294.1|5291.3|5291.3|5288.5|107
1610574900000|2021-01-13 21:55:00|5291.1|5288.3|5291.7|5288.9|5292.7|5289.9|5290.7|5287.9|741
1610578800000|2021-01-13 23:00:00|5290.6|5287.8|5292.7|5289.9|5296.1|5293.3|5286.7|5283.9|418
1610579100000|2021-01-13 23:05:00|5292.2|5289.4|5285.7|5282.9|5292.3|5289.5|5282.3|5279.5|267
1610579400000|2021-01-13 23:10:00|5285.8|5283|5288.3|5285.5|5289.8|5287|5285.8|5283|84
1610579700000|2021-01-13 23:15:00|5287.9|5285.1|5278.3|5275.5|5287.9|5285.1|5278.1|5275.3|293
1610580000000|2021-01-13 23:20:00|5277.7|5274.9|5283.7|5280.9|5284.3|5281.5|5277.7|5274.9|129
1610580300000|2021-01-13 23:25:00|5283.8|5281|5285.7|5282.9|5285.7|5282.9|5283.3|5280.5|102
1610580600000|2021-01-13 23:30:00|5285.2|5282.4|5283.7|5280.9|5285.7|5282.9|5283.3|5280.5|42
1610580900000|2021-01-13 23:35:00|5283.3|5280.5|5281.7|5278.9|5284.3|5281.5|5281.3|5278.5|75
1610581200000|2021-01-13 23:40:00|5281.6|5278.8|5280.7|5277.9|5282.1|5279.3|5280.2|5277.4|60
1610581500000|2021-01-13 23:45:00|5280.1|5277.3|5279.7|5276.9|5281.7|5278.9|5279.1|5276.3|93
1610581800000|2021-01-13 23:50:00|5280.3|5277.5|5277.3|5274.5|5281.7|5278.9|5276.7|5273.9|148
1610582100000|2021-01-13 23:55:00|5277.7|5274.9|5279.7|5276.9|5281.1|5278.3|5277.7|5274.9|56
1610582400000|2021-01-14 00:00:00|5279.6|5276.8|5282.1|5279.3|5282.1|5279.3|5278.3|5275.5|57
1610582700000|2021-01-14 00:05:00|5282.5|5279.7|5283.7|5280.9|5285.7|5282.9|5279.7|5276.9|525
1610583000000|2021-01-14 00:10:00|5284.1|5281.3|5282.7|5279.9|5285.6|5282.8|5282.3|5279.5|110
1610583300000|2021-01-14 00:15:00|5282.1|5279.3|5282.3|5279.5|5285.7|5282.9|5280.2|5277.4|325
1610583600000|2021-01-14 00:20:00|5282.2|5279.4|5291.7|5288.9|5292.1|5289.3|5281.3|5278.5|597
1610583900000|2021-01-14 00:25:00|5291.3|5288.5|5283.2|5280.4|5292.3|5289.5|5280.7|5277.9|1238
1610584200000|2021-01-14 00:30:00|5283.6|5280.8|5281.7|5278.9|5285.3|5282.5|5281.1|5278.3|167
1610584500000|2021-01-14 00:35:00|5281.5|5278.7|5280.7|5277.9|5281.7|5278.9|5277.7|5274.9|284
1610584800000|2021-01-14 00:40:00|5280.6|5277.8|5282.7|5279.9|5282.7|5279.9|5279.7|5276.9|157
1610585100000|2021-01-14 00:45:00|5283.3|5280.5|5283.1|5280.3|5284.7|5281.9|5281.7|5278.9|276
1610585400000|2021-01-14 00:50:00|5282.7|5279.9|5286.7|5283.9|5286.7|5283.9|5282.7|5279.9|138
1610585700000|2021-01-14 00:55:00|5286.6|5283.8|5284.7|5281.9|5286.7|5283.9|5284.7|5281.9|145
1610586000000|2021-01-14 01:00:00|5285.1|5282.3|5284.7|5281.9|5294.1|5291.3|5281.3|5278.5|706
1610586300000|2021-01-14 01:05:00|5284.2|5281.4|5289.7|5286.9|5290.7|5287.9|5283.7|5280.9|297
1610586600000|2021-01-14 01:10:00|5290.1|5287.3|5292.7|5289.9|5296.7|5293.9|5289.7|5286.9|389
1610586900000|2021-01-14 01:15:00|5293.2|5290.4|5298.1|5295.3|5299.7|5296.9|5291.2|5288.4|358
1610587200000|2021-01-14 01:20:00|5297.7|5294.9|5295.1|5292.3|5298.1|5295.3|5294.1|5291.3|150
1610587500000|2021-01-14 01:25:00|5294.1|5291.3|5293.7|5290.9|5294.2|5291.4|5291.1|5288.3|119
1610587800000|2021-01-14 01:30:00|5293.6|5290.8|5295.7|5292.9|5296.7|5293.9|5291.7|5288.9|170
1610588100000|2021-01-14 01:35:00|5295.6|5292.8|5290.1|5287.3|5295.6|5292.8|5289.1|5286.3|769
1610588400000|2021-01-14 01:40:00|5290.3|5287.5|5293.6|5290.8|5293.7|5290.9|5289.7|5286.9|187
1610588700000|2021-01-14 01:45:00|5293.7|5290.9|5288.7|5285.9|5295.1|5292.3|5288.7|5285.9|379
1610589000000|2021-01-14 01:50:00|5288.6|5285.8|5287.6|5284.8|5291.1|5288.3|5286.3|5283.5|246
1610589300000|2021-01-14 01:55:00|5287.7|5284.9|5287.7|5284.9|5290.1|5287.3|5287.7|5284.9|114
1610589600000|2021-01-14 02:00:00|5288.1|5285.3|5290.1|5287.3|5291.1|5288.3|5287.3|5284.5|93
1610589900000|2021-01-14 02:05:00|5289.6|5286.8|5286.3|5283.5|5290.6|5287.8|5286.2|5283.4|156
1610590200000|2021-01-14 02:10:00|5286.2|5283.4|5286.7|5283.9|5288.2|5285.4|5284.3|5281.5|308
1610590500000|2021-01-14 02:15:00|5287.2|5284.4|5286.3|5283.5|5289.3|5286.5|5285.8|5283|50
1610590800000|2021-01-14 02:20:00|5286.1|5283.3|5286.3|5283.5|5287.3|5284.5|5284.7|5281.9|104
1610591100000|2021-01-14 02:25:00|5286.7|5283.9|5288.2|5285.4|5288.3|5285.5|5285.3|5282.5|74
1610591400000|2021-01-14 02:30:00|5288.3|5285.5|5286.1|5283.3|5288.3|5285.5|5283.3|5280.5|241
1610591700000|2021-01-14 02:35:00|5285.7|5282.9|5290.7|5287.9|5291.7|5288.9|5284.3|5281.5|124
1610592000000|2021-01-14 02:40:00|5290.2|5287.4|5290.7|5287.9|5292.1|5289.3|5288.3|5285.5|174
1610592300000|2021-01-14 02:45:00|5290.3|5287.5|5287.1|5284.3|5290.7|5287.9|5286.3|5283.5|153
1610592600000|2021-01-14 02:50:00|5287.2|5284.4|5288.2|5285.4|5288.2|5285.4|5285.1|5282.3|108
1610592900000|2021-01-14 02:55:00|5288.1|5285.3|5283.7|5280.9|5288.1|5285.3|5281.3|5278.5|528
1610593200000|2021-01-14 03:00:00|5283.3|5280.5|5282.1|5279.3|5284.1|5281.3|5280.3|5277.5|370
1610593500000|2021-01-14 03:05:00|5281.7|5278.9|5280.1|5277.3|5282.2|5279.4|5280.1|5277.3|131
1610593800000|2021-01-14 03:10:00|5279.7|5276.9|5282.7|5279.9|5283.2|5280.4|5279.1|5276.3|525
1610594100000|2021-01-14 03:15:00|5283.1|5280.3|5283.1|5280.3|5284.1|5281.3|5281.9|5279.1|642
1610594400000|2021-01-14 03:20:00|5282.7|5279.9|5285.1|5282.3|5287.1|5284.3|5281.7|5278.9|790
1610594700000|2021-01-14 03:25:00|5284.7|5281.9|5288.1|5285.3|5289.1|5286.3|5284.3|5281.5|304
1610595000000|2021-01-14 03:30:00|5287.7|5284.9|5287.6|5284.8|5289.1|5286.3|5286.1|5283.3|172
1610595300000|2021-01-14 03:35:00|5287.7|5284.9|5289.2|5286.4|5290.1|5287.3|5287.6|5284.8|80
1610595600000|2021-01-14 03:40:00|5289.3|5286.5|5290.3|5287.5|5290.3|5287.5|5289.1|5286.3|117
1610595900000|2021-01-14 03:45:00|5290.7|5287.9|5290.7|5287.9|5292.3|5289.5|5290.3|5287.5|171
1610596200000|2021-01-14 03:50:00|5291.1|5288.3|5287.7|5284.9|5291.1|5288.3|5287.3|5284.5|198
1610596500000|2021-01-14 03:55:00|5287.3|5284.5|5283.3|5280.5|5288.3|5285.5|5279.3|5276.5|714
1610596800000|2021-01-14 04:00:00|5283.7|5280.9|5287.8|5285|5289.2|5286.4|5283.3|5280.5|135
1610597100000|2021-01-14 04:05:00|5288.2|5285.4|5287.3|5284.5|5288.2|5285.4|5286.3|5283.5|42
1610597400000|2021-01-14 04:10:00|5287.7|5284.9|5286.3|5283.5|5287.7|5284.9|5285.3|5282.5|36
1610597700000|2021-01-14 04:15:00|5286.7|5283.9|5286.7|5283.9|5288.3|5285.5|5286.3|5283.5|39
1610598000000|2021-01-14 04:20:00|5286.3|5283.5|5285.3|5282.5|5286.7|5283.9|5284.2|5281.4|88
1610598300000|2021-01-14 04:25:00|5285.2|5282.4|5286.3|5283.5|5286.3|5283.5|5283.2|5280.4|70
1610598600000|2021-01-14 04:30:00|5286.2|5283.4|5286.3|5283.5|5286.3|5283.5|5285.3|5282.5|29
1610598900000|2021-01-14 04:35:00|5286.2|5283.4|5288.3|5285.5|5289.7|5286.9|5286.2|5283.4|159
1610599200000|2021-01-14 04:40:00|5288.2|5285.4|5287.3|5284.5|5288.3|5285.5|5286.3|5283.5|56
1610599500000|2021-01-14 04:45:00|5286.8|5284|5288.7|5285.9|5288.7|5285.9|5285.7|5282.9|233
1610599800000|2021-01-14 04:50:00|5289.2|5286.4|5286.7|5283.9|5289.3|5286.5|5286.3|5283.5|43
1610600100000|2021-01-14 04:55:00|5287.2|5284.4|5292.3|5289.5|5292.7|5289.9|5286.7|5283.9|187
1610600400000|2021-01-14 05:00:00|5292.2|5289.4|5288.3|5285.5|5292.3|5289.5|5287.3|5284.5|147
1610600700000|2021-01-14 05:05:00|5288.7|5285.9|5290.3|5287.5|5291.3|5288.5|5288.7|5285.9|32
1610601000000|2021-01-14 05:10:00|5289.3|5286.5|5287.8|5285|5290.3|5287.5|5287.7|5284.9|82
1610601300000|2021-01-14 05:15:00|5287.7|5284.9|5284.8|5282|5289.2|5286.4|5284.3|5281.5|130
1610601600000|2021-01-14 05:20:00|5284.3|5281.5|5285.3|5282.5|5287.7|5284.9|5284.3|5281.5|59
1610601900000|2021-01-14 05:25:00|5285.7|5282.9|5289.7|5286.9|5290.2|5287.4|5285.2|5282.4|57
1610602200000|2021-01-14 05:30:00|5290.2|5287.4|5290.2|5287.4|5290.3|5287.5|5287.2|5284.4|97
1610602500000|2021-01-14 05:35:00|5290.3|5287.5|5297.2|5294.4|5297.2|5294.4|5290.3|5287.5|226
1610602800000|2021-01-14 05:40:00|5296.2|5293.4|5296.7|5293.9|5297.3|5294.5|5295.3|5292.5|218
1610603100000|2021-01-14 05:45:00|5297.2|5294.4|5299.7|5296.9|5301.3|5298.5|5297.2|5294.4|281
1610603400000|2021-01-14 05:50:00|5299.3|5296.5|5293.8|5291|5300.7|5297.9|5288.3|5285.5|738
1610603700000|2021-01-14 05:55:00|5294.2|5291.4|5289.3|5286.5|5294.2|5291.4|5288.3|5285.5|148
1610604000000|2021-01-14 06:00:00|5289.2|5286.4|5285.7|5282.9|5289.3|5286.5|5283.3|5280.5|298
1610604300000|2021-01-14 06:05:00|5286.3|5283.5|5289.2|5286.4|5289.3|5286.5|5286.3|5283.5|173
1610604600000|2021-01-14 06:10:00|5288.7|5285.9|5289.7|5286.9|5291.3|5288.5|5288.7|5285.9|72
1610604900000|2021-01-14 06:15:00|5289.8|5287|5292.8|5290|5294.2|5291.4|5288.3|5285.5|255
1610605200000|2021-01-14 06:20:00|5292.7|5289.9|5288.7|5285.9|5294.3|5291.5|5288.7|5285.9|98
1610605500000|2021-01-14 06:25:00|5289.2|5286.4|5291.8|5289|5294.2|5291.4|5289.2|5286.4|120
1610605800000|2021-01-14 06:30:00|5292.2|5289.4|5295.3|5292.5|5297.3|5294.5|5290.3|5287.5|259
1610606100000|2021-01-14 06:35:00|5295.5|5292.7|5300.3|5297.5|5300.3|5297.5|5295.5|5292.7|370
1610606400000|2021-01-14 06:40:00|5300.2|5297.4|5297.7|5294.9|5301.2|5298.4|5297.2|5294.4|451
1610606700000|2021-01-14 06:45:00|5298.2|5295.4|5299.2|5296.4|5300.7|5297.9|5297.3|5294.5|224
1610607000000|2021-01-14 06:50:00|5299.3|5296.5|5292.2|5289.4|5299.7|5296.9|5292.2|5289.4|349
1610607300000|2021-01-14 06:55:00|5292.3|5289.5|5295.2|5292.4|5295.3|5292.5|5292.2|5289.4|112
1610607600000|2021-01-14 07:00:00|5294.3|5291.5|5295.2|5292.4|5297.2|5294.4|5292.2|5289.4|153
1610607900000|2021-01-14 07:05:00|5295.3|5292.5|5296.2|5293.4|5300.7|5297.9|5295.2|5292.4|146
1610608200000|2021-01-14 07:10:00|5295.7|5292.9|5294.3|5291.5|5296.2|5293.4|5293.2|5290.4|123
1610608500000|2021-01-14 07:15:00|5294.7|5291.9|5294.3|5291.5|5296.7|5293.9|5291.2|5288.4|157
1610608800000|2021-01-14 07:20:00|5294.7|5291.9|5301.2|5298.4|5301.3|5298.5|5294.3|5291.5|120
1610609100000|2021-01-14 07:25:00|5300.7|5297.9|5309.2|5306.4|5309.2|5306.4|5300.3|5297.5|611
1610609400000|2021-01-14 07:30:00|5308.7|5305.9|5310.3|5307.5|5312.2|5309.4|5305.3|5302.5|369
1610609700000|2021-01-14 07:35:00|5310.7|5307.9|5314.2|5311.4|5315.3|5312.5|5308.3|5305.5|405
1610610000000|2021-01-14 07:40:00|5314.3|5311.5|5314.7|5311.9|5317.3|5314.5|5314.2|5311.4|409
1610610300000|2021-01-14 07:45:00|5315.2|5312.4|5316.3|5313.5|5316.3|5313.5|5312.7|5309.9|196
1610610600000|2021-01-14 07:50:00|5315.9|5313.1|5318.7|5315.9|5318.7|5315.9|5314.3|5311.5|310
1610610900000|2021-01-14 07:55:00|5318.3|5315.5|5321.2|5318.4|5324.3|5321.5|5318.3|5315.5|772
1610611200000|2021-01-14 08:00:00|5320.7|5317.9|5328.2|5325.4|5330.3|5327.5|5319.3|5316.5|856
1610611500000|2021-01-14 08:05:00|5328.3|5325.5|5326.3|5323.5|5329.3|5326.5|5324.2|5321.4|341
1610611800000|2021-01-14 08:10:00|5326.7|5323.9|5321.8|5319|5333.8|5331|5321.4|5318.6|697
1610612100000|2021-01-14 08:15:00|5322.3|5319.5|5328.8|5326|5331.3|5328.5|5321.8|5319|823
1610612400000|2021-01-14 08:20:00|5329.3|5326.5|5319.3|5316.5|5329.3|5326.5|5318.3|5315.5|602
1610612700000|2021-01-14 08:25:00|5319.2|5316.4|5316.3|5313.5|5324.3|5321.5|5315.2|5312.4|1564
1610613000000|2021-01-14 08:30:00|5316.2|5313.4|5317.8|5315|5318.3|5315.5|5311.2|5308.4|1009
1610613300000|2021-01-14 08:35:00|5317.3|5314.5|5311.8|5309|5317.3|5314.5|5311.2|5308.4|353
1610613600000|2021-01-14 08:40:00|5311.3|5308.5|5307.3|5304.5|5320.3|5317.5|5307.2|5304.4|705
1610613900000|2021-01-14 08:45:00|5307.8|5305|5314.3|5311.5|5317.8|5315|5305.8|5303|525
1610614200000|2021-01-14 08:50:00|5315.2|5312.4|5307.8|5305|5315.2|5312.4|5305.2|5302.4|634
1610614500000|2021-01-14 08:55:00|5307.3|5304.5|5303.8|5301|5311.8|5309|5303.2|5300.4|461
1610614800000|2021-01-14 09:00:00|5304.2|5301.4|5292.3|5289.5|5304.3|5301.5|5289.8|5287|1194
1610615100000|2021-01-14 09:05:00|5292.8|5290|5273.3|5270.5|5293.3|5290.5|5271.8|5269|1506
1610615400000|2021-01-14 09:10:00|5273.2|5270.4|5258.2|5255.4|5274.2|5271.4|5255.3|5252.5|2812
1610615700000|2021-01-14 09:15:00|5257.8|5255|5274.2|5271.4|5276.2|5273.4|5255.8|5253|1504
1610616000000|2021-01-14 09:20:00|5273.8|5271|5271.2|5268.4|5279.3|5276.5|5270.2|5267.4|912
1610616300000|2021-01-14 09:25:00|5271.3|5268.5|5273.2|5270.4|5279.8|5277|5271.2|5268.4|487
1610616600000|2021-01-14 09:30:00|5272.3|5269.5|5277.2|5274.4|5278.2|5275.4|5267.3|5264.5|511
1610616900000|2021-01-14 09:35:00|5278.2|5275.4|5282.2|5279.4|5283.3|5280.5|5276.8|5274|611
1610617200000|2021-01-14 09:40:00|5282.3|5279.5|5283.2|5280.4|5287.2|5284.4|5282.2|5279.4|482
1610617500000|2021-01-14 09:45:00|5283.3|5280.5|5292.8|5290|5295.3|5292.5|5283.2|5280.4|961
1610617800000|2021-01-14 09:50:00|5292.3|5289.5|5290.3|5287.5|5294.8|5292|5287.8|5285|482
1610618100000|2021-01-14 09:55:00|5291.3|5288.5|5295.8|5293|5296.8|5294|5290.8|5288|507
1610618400000|2021-01-14 10:00:00|5296.2|5293.4|5290.8|5288|5296.2|5293.4|5287.3|5284.5|408
1610618700000|2021-01-14 10:05:00|5290.3|5287.5|5289.3|5286.5|5293.3|5290.5|5286.3|5283.5|403
1610619000000|2021-01-14 10:10:00|5289.8|5287|5290.3|5287.5|5294.3|5291.5|5289.3|5286.5|333
1610619300000|2021-01-14 10:15:00|5290.8|5288|5291.3|5288.5|5295.3|5292.5|5290.3|5287.5|233
1610619600000|2021-01-14 10:20:00|5291.8|5289|5293.3|5290.5|5293.3|5290.5|5290.2|5287.4|176
1610619900000|2021-01-14 10:25:00|5292.8|5290|5293.3|5290.5|5296.2|5293.4|5282.9|5280.1|637
1610620200000|2021-01-14 10:30:00|5292.3|5289.5|5296.3|5293.5|5300.3|5297.5|5292.2|5289.4|396
1610620500000|2021-01-14 10:35:00|5295.8|5293|5287.3|5284.5|5295.8|5293|5286.3|5283.5|355
1610620800000|2021-01-14 10:40:00|5287.8|5285|5308.2|5305.4|5309.3|5306.5|5287.8|5285|835
1610621100000|2021-01-14 10:45:00|5307.8|5305|5306.8|5304|5309.3|5306.5|5304.2|5301.4|366
1610621400000|2021-01-14 10:50:00|5307.2|5304.4|5306.8|5304|5310.3|5307.5|5298.3|5295.5|731
1610621700000|2021-01-14 10:55:00|5306.7|5303.9|5309.2|5306.4|5310.2|5307.4|5305.3|5302.5|213
1610622000000|2021-01-14 11:00:00|5308.3|5305.5|5298.8|5296|5309.3|5306.5|5297.3|5294.5|958
1610622300000|2021-01-14 11:05:00|5299.2|5296.4|5301.2|5298.4|5305.8|5303|5298.2|5295.4|385
1610622600000|2021-01-14 11:10:00|5300.8|5298|5295.3|5292.5|5301.2|5298.4|5292.3|5289.5|453
1610622900000|2021-01-14 11:15:00|5295.2|5292.4|5287.8|5285|5297.2|5294.4|5287.8|5285|627
1610623200000|2021-01-14 11:20:00|5288.2|5285.4|5297.3|5294.5|5298.3|5295.5|5286.8|5284|538
1610623500000|2021-01-14 11:25:00|5296.3|5293.5|5292.8|5290|5297.3|5294.5|5291.2|5288.4|329
1610623800000|2021-01-14 11:30:00|5292.3|5289.5|5289.8|5287|5292.8|5290|5286.3|5283.5|298
1610624100000|2021-01-14 11:35:00|5289.3|5286.5|5285.3|5282.5|5296.8|5294|5285.3|5282.5|325
1610624400000|2021-01-14 11:40:00|5285.8|5283|5291.3|5288.5|5292.3|5289.5|5285.8|5283|282
1610624700000|2021-01-14 11:45:00|5291.8|5289|5285.8|5283|5291.8|5289|5283.3|5280.5|255
1610625000000|2021-01-14 11:50:00|5286.2|5283.4|5286.3|5283.5|5287.5|5284.7|5284.3|5281.5|213
1610625300000|2021-01-14 11:55:00|5286.5|5283.7|5283.2|5280.4|5287.8|5285|5273.2|5270.4|1886
1610625600000|2021-01-14 12:00:00|5282.8|5280|5275.2|5272.4|5284.2|5281.4|5272.3|5269.5|636
1610625900000|2021-01-14 12:05:00|5274.8|5272|5279.2|5276.4|5280.2|5277.4|5274.2|5271.4|257
1610626200000|2021-01-14 12:10:00|5278.2|5275.4|5276.2|5273.4|5278.2|5275.4|5273.2|5270.4|408
1610626500000|2021-01-14 12:15:00|5276.7|5273.9|5281.2|5278.4|5281.2|5278.4|5274.2|5271.4|338
1610626800000|2021-01-14 12:20:00|5280.8|5278|5283.3|5280.5|5286.3|5283.5|5280.7|5277.9|647
1610627100000|2021-01-14 12:25:00|5284.2|5281.4|5285.2|5282.4|5288.2|5285.4|5283.2|5280.4|387
1610627400000|2021-01-14 12:30:00|5284.2|5281.4|5278.8|5276|5284.3|5281.5|5278.8|5276|326
1610627700000|2021-01-14 12:35:00|5279.2|5276.4|5268.3|5265.5|5279.2|5276.4|5267.3|5264.5|1102
1610628000000|2021-01-14 12:40:00|5269.3|5266.5|5270.3|5267.5|5274.2|5271.4|5268.2|5265.4|536
1610628300000|2021-01-14 12:45:00|5270.2|5267.4|5270.3|5267.5|5271.3|5268.5|5263.3|5260.5|898
1610628600000|2021-01-14 12:50:00|5270.2|5267.4|5277.3|5274.5|5279.8|5277|5269.3|5266.5|818
1610628900000|2021-01-14 12:55:00|5277.8|5275|5274.3|5271.5|5279.2|5276.4|5274.2|5271.4|431
1610629200000|2021-01-14 13:00:00|5274.2|5271.4|5264.6|5261.8|5275.3|5272.5|5262.6|5259.8|4149
1610629500000|2021-01-14 13:05:00|5264.2|5261.4|5268.6|5265.8|5269.6|5266.8|5262.1|5259.3|1106
1610629800000|2021-01-14 13:10:00|5268.5|5265.7|5269.1|5266.3|5272.1|5269.3|5267.1|5264.3|1637
1610630100000|2021-01-14 13:15:00|5268.6|5265.8|5264.1|5261.3|5271.2|5268.4|5264.1|5261.3|660
1610630400000|2021-01-14 13:20:00|5263.6|5260.8|5273.2|5270.4|5273.3|5270.5|5262.1|5259.3|1221
1610630700000|2021-01-14 13:25:00|5272.2|5269.4|5270.7|5267.9|5273.7|5270.9|5267.2|5264.4|891
1610631000000|2021-01-14 13:30:00|5270.3|5267.5|5267.2|5264.4|5272.4|5269.6|5263.2|5260.4|773
1610631300000|2021-01-14 13:35:00|5266.8|5264|5259.6|5256.8|5272.8|5270|5259.1|5256.3|1944
1610631600000|2021-01-14 13:40:00|5260.1|5257.3|5245.1|5242.3|5260.6|5257.8|5236.2|5233.4|3857
1610631900000|2021-01-14 13:45:00|5245.2|5242.4|5243.6|5240.8|5253.1|5250.3|5238.1|5235.3|1688
1610632200000|2021-01-14 13:50:00|5244.1|5241.3|5233.1|5230.3|5247.6|5244.8|5231.1|5228.3|2570
1610632500000|2021-01-14 13:55:00|5232.2|5229.4|5236.2|5233.4|5241.1|5238.3|5231.2|5228.4|1919
1610632800000|2021-01-14 14:00:00|5236.6|5233.8|5257.8|5255|5260.4|5257.6|5235.1|5232.3|8117
1610633100000|2021-01-14 14:05:00|5257.4|5254.6|5254.6|5251.8|5258.1|5255.3|5248.2|5245.4|5726
1610633400000|2021-01-14 14:10:00|5254.2|5251.4|5260.6|5257.8|5265.2|5262.4|5254.2|5251.4|1892
1610633700000|2021-01-14 14:15:00|5261.1|5258.3|5263.2|5260.4|5264.1|5261.3|5258.1|5255.3|1507
1610634000000|2021-01-14 14:20:00|5263.6|5260.8|5272.2|5269.4|5273.1|5270.3|5261.1|5258.3|1212
1610634300000|2021-01-14 14:25:00|5272.1|5269.3|5268.2|5265.4|5276.2|5273.4|5266.1|5263.3|1677
1610634600000|2021-01-14 14:30:00|5267.8|5265|5270.2|5267.4|5276.1|5273.3|5266.6|5263.8|1673
1610634900000|2021-01-14 14:35:00|5269.4|5266.6|5286.2|5283.4|5290.2|5287.4|5267.2|5264.4|2945
1610635200000|2021-01-14 14:40:00|5286.7|5283.9|5272.2|5269.4|5290.2|5287.4|5271.2|5268.4|1739
1610635500000|2021-01-14 14:45:00|5272.4|5269.6|5283.2|5280.4|5284.2|5281.4|5269.2|5266.4|1522
1610635800000|2021-01-14 14:50:00|5283.7|5280.9|5290.2|5287.4|5292.2|5289.4|5279.2|5276.4|1512
1610636100000|2021-01-14 14:55:00|5289.2|5286.4|5293.2|5290.4|5295.2|5292.4|5281.7|5278.9|1750
1610636400000|2021-01-14 15:00:00|5294.1|5291.3|5291.4|5288.6|5300.2|5297.4|5288.4|5285.6|8901
1610636700000|2021-01-14 15:05:00|5289.6|5286.8|5295.2|5292.4|5298.4|5295.6|5287.2|5284.4|9439
1610637000000|2021-01-14 15:10:00|5295.3|5292.5|5299.9|5297.1|5308.9|5306.1|5291.4|5288.6|9556
1610637300000|2021-01-14 15:15:00|5299.4|5296.6|5293.4|5290.6|5305.4|5302.6|5291.2|5288.4|2978
1610637600000|2021-01-14 15:20:00|5293.8|5291|5280.2|5277.4|5294.4|5291.6|5278.2|5275.4|3774
1610637900000|2021-01-14 15:25:00|5279.4|5276.6|5272.2|5269.4|5283.4|5280.6|5270.2|5267.4|1749
1610638200000|2021-01-14 15:30:00|5272.3|5269.5|5276.4|5273.6|5278.2|5275.4|5271.2|5268.4|1391
1610638500000|2021-01-14 15:35:00|5277.4|5274.6|5269.4|5266.6|5279.4|5276.6|5264.2|5261.4|2128
1610638800000|2021-01-14 15:40:00|5269.8|5267|5265.2|5262.4|5271.4|5268.6|5262.4|5259.6|1644
1610639100000|2021-01-14 15:45:00|5265.4|5262.6|5263.8|5261|5269.2|5266.4|5260.4|5257.6|1119
1610639400000|2021-01-14 15:50:00|5264.2|5261.4|5264.2|5261.4|5266.4|5263.6|5262.4|5259.6|743
1610639700000|2021-01-14 15:55:00|5263.8|5261|5266.3|5263.5|5267.4|5264.6|5262.2|5259.4|779
1610640000000|2021-01-14 16:00:00|5266.4|5263.6|5274.8|5272|5280.4|5277.6|5266.2|5263.4|2533
1610640300000|2021-01-14 16:05:00|5275.2|5272.4|5278.4|5275.6|5278.4|5275.6|5268.4|5265.6|3194
1610640600000|2021-01-14 16:10:00|5278.3|5275.5|5280.4|5277.6|5281.4|5278.6|5274.4|5271.6|1520
1610640900000|2021-01-14 16:15:00|5279.4|5276.6|5289.4|5286.6|5291.4|5288.6|5279.4|5276.6|2863
1610641200000|2021-01-14 16:20:00|5290.4|5287.6|5289.4|5286.6|5292.4|5289.6|5285.4|5282.6|989
1610641500000|2021-01-14 16:25:00|5288.9|5286.1|5292.4|5289.6|5294.4|5291.6|5282.4|5279.6|5128
1610641800000|2021-01-14 16:30:00|5292.3|5289.5|5296.4|5293.6|5298.4|5295.6|5286.8|5284|4307
1610642100000|2021-01-14 16:35:00|5296.5|5293.7|5285.8|5283|5300.4|5297.6|5284.8|5282|6045
1610642400000|2021-01-14 16:40:00|5286.2|5283.4|5284.4|5281.6|5291.2|5288.4|5282.4|5279.6|2274
1610642700000|2021-01-14 16:45:00|5284.8|5282|5287.4|5284.6|5290.8|5288|5283.2|5280.4|778
1610643000000|2021-01-14 16:50:00|5288.2|5285.4|5285.8|5283|5289.4|5286.6|5280.2|5277.4|893
1610643300000|2021-01-14 16:55:00|5286.2|5283.4|5296.8|5294|5298.2|5295.4|5285.8|5283|1056
1610643600000|2021-01-14 17:00:00|5296.4|5293.6|5300.4|5297.6|5304.2|5301.4|5293.4|5290.6|1224
1610643900000|2021-01-14 17:05:00|5301.2|5298.4|5301.4|5298.6|5304.2|5301.4|5299.4|5296.6|983
1610644200000|2021-01-14 17:10:00|5301.3|5298.5|5298.2|5295.4|5301.3|5298.5|5293.2|5290.4|955
1610644500000|2021-01-14 17:15:00|5298.4|5295.6|5294.4|5291.6|5300.4|5297.6|5292.4|5289.6|1089
1610644800000|2021-01-14 17:20:00|5295.4|5292.6|5297.4|5294.6|5298.8|5296|5289.4|5286.6|938
1610645100000|2021-01-14 17:25:00|5298.4|5295.6|5300.4|5297.6|5303.3|5300.5|5298.4|5295.6|736
1610645400000|2021-01-14 17:30:00|5300.5|5297.7|5305.3|5302.5|5306.4|5303.6|5296.2|5293.4|1383
1610645700000|2021-01-14 17:35:00|5305.4|5302.6|5314.4|5311.6|5316.4|5313.6|5304.2|5301.4|1901
1610646000000|2021-01-14 17:40:00|5314.8|5312|5318.4|5315.6|5322.4|5319.6|5313.4|5310.6|2797
1610646300000|2021-01-14 17:45:00|5318.2|5315.4|5316.4|5313.6|5318.7|5315.9|5309.3|5306.5|1581
1610646600000|2021-01-14 17:50:00|5316.2|5313.4|5328.8|5326|5330.9|5328.1|5316.2|5313.4|2857
1610646900000|2021-01-14 17:55:00|5328.4|5325.6|5332.2|5329.4|5332.4|5329.6|5325.4|5322.6|1137
1610647200000|2021-01-14 18:00:00|5331.4|5328.6|5339.4|5336.6|5342.4|5339.6|5329.4|5326.6|1708
1610647500000|2021-01-14 18:05:00|5339.3|5336.5|5350.5|5347.7|5351.5|5348.7|5334.2|5331.4|3140
1610647800000|2021-01-14 18:10:00|5350.4|5347.6|5339.4|5336.6|5352.5|5349.7|5337.5|5334.7|1791
1610648100000|2021-01-14 18:15:00|5338.9|5336.1|5339.4|5336.6|5343.5|5340.7|5335.4|5332.6|4242
1610648400000|2021-01-14 18:20:00|5339.8|5337|5337.4|5334.6|5342.2|5339.4|5335.9|5333.1|917
1610648700000|2021-01-14 18:25:00|5338.2|5335.4|5334.4|5331.6|5339.2|5336.4|5330.4|5327.6|863
1610649000000|2021-01-14 18:30:00|5335.2|5332.4|5337.4|5334.6|5339.4|5336.6|5332.4|5329.6|724
1610649300000|2021-01-14 18:35:00|5337.8|5335|5338.4|5335.6|5339.4|5336.6|5336.2|5333.4|589
1610649600000|2021-01-14 18:40:00|5338.2|5335.4|5340.4|5337.6|5340.4|5337.6|5334.2|5331.4|625
1610649900000|2021-01-14 18:45:00|5341.4|5338.6|5335.4|5332.6|5341.4|5338.6|5333.4|5330.6|3717
1610650200000|2021-01-14 18:50:00|5335.9|5333.1|5331.4|5328.6|5337.4|5334.6|5329.4|5326.6|856
1610650500000|2021-01-14 18:55:00|5331.3|5328.5|5333.8|5331|5337.4|5334.6|5328.2|5325.4|1174
1610650800000|2021-01-14 19:00:00|5333.4|5330.6|5344.9|5342.1|5345.9|5343.1|5333.4|5330.6|2387
1610651100000|2021-01-14 19:05:00|5345.4|5342.6|5340.4|5337.6|5346.5|5343.7|5338.2|5335.4|1687
1610651400000|2021-01-14 19:10:00|5340.8|5338|5350.4|5347.6|5351.4|5348.6|5336.2|5333.4|5259
1610651700000|2021-01-14 19:15:00|5349.5|5346.7|5353.4|5350.6|5355.5|5352.7|5349.2|5346.4|3474
1610652000000|2021-01-14 19:20:00|5353.8|5351|5354.9|5352.1|5361.4|5358.6|5349.4|5346.6|7548
1610652300000|2021-01-14 19:25:00|5354.5|5351.7|5364.3|5361.5|5365.8|5363|5349.3|5346.5|14598
1610652600000|2021-01-14 19:30:00|5364.4|5361.6|5377.3|5374.5|5377.3|5374.5|5361.4|5358.6|5704
1610652900000|2021-01-14 19:35:00|5377.4|5374.6|5369.4|5366.6|5377.4|5374.6|5368.8|5366|1629
1610653200000|2021-01-14 19:40:00|5368.8|5366|5361.4|5358.6|5368.8|5366|5361.4|5358.6|1464
1610653500000|2021-01-14 19:45:00|5361.8|5359|5359.8|5357|5365.4|5362.6|5358.4|5355.6|844
1610653800000|2021-01-14 19:50:00|5359.4|5356.6|5362.4|5359.6|5362.8|5360|5356.4|5353.6|1091
1610654100000|2021-01-14 19:55:00|5362.3|5359.5|5364.4|5361.6|5366.4|5363.6|5357.4|5354.6|1422
1610654400000|2021-01-14 20:00:00|5365.4|5362.6|5367.4|5364.6|5368.4|5365.6|5363.4|5360.6|340
1610654700000|2021-01-14 20:05:00|5367.8|5365|5365.4|5362.6|5368.4|5365.6|5364.4|5361.6|540
1610655000000|2021-01-14 20:10:00|5364.9|5362.1|5367.4|5364.6|5367.4|5364.6|5364.4|5361.6|268
1610655300000|2021-01-14 20:15:00|5367.3|5364.5|5366.4|5363.6|5368.4|5365.6|5365.4|5362.6|1004
1610655600000|2021-01-14 20:20:00|5366.5|5363.7|5370.4|5367.6|5372.4|5369.6|5366.4|5363.6|1240
1610655900000|2021-01-14 20:25:00|5369.4|5366.6|5368.4|5365.6|5371.4|5368.6|5368|5365.2|613
1610656200000|2021-01-14 20:30:00|5368.8|5366|5368.4|5365.6|5370.4|5367.6|5367.4|5364.6|654
1610656500000|2021-01-14 20:35:00|5367.4|5364.6|5367.4|5364.6|5369.4|5366.6|5366.4|5363.6|489
1610656800000|2021-01-14 20:40:00|5367.8|5365|5366.4|5363.6|5369.4|5366.6|5366.4|5363.6|700
1610657100000|2021-01-14 20:45:00|5366.9|5364.1|5370|5367.2|5372.5|5369.7|5362.4|5359.6|7957
1610657400000|2021-01-14 20:50:00|5370.4|5367.6|5362.5|5359.7|5370.5|5367.7|5362.4|5359.6|1398
1610657700000|2021-01-14 20:55:00|5363|5360.2|5368.5|5365.7|5370.5|5367.7|5362.5|5359.7|1084
1610658000000|2021-01-14 21:00:00|5369.4|5366.6|5366.4|5363.6|5370.5|5367.7|5363.5|5360.7|274
1610658300000|2021-01-14 21:05:00|5366.5|5363.7|5365.5|5362.7|5368.5|5365.7|5365.5|5362.7|110
1610658600000|2021-01-14 21:10:00|5366.5|5363.7|5365.5|5362.7|5367.5|5364.7|5364.4|5361.6|386
1610658900000|2021-01-14 21:15:00|5366|5363.2|5367.5|5364.7|5367.5|5364.7|5365|5362.2|219
1610659200000|2021-01-14 21:20:00|5367.4|5364.6|5365.5|5362.7|5368.4|5365.6|5365.4|5362.6|204
1610659500000|2021-01-14 21:25:00|5366|5363.2|5365.5|5362.7|5367.5|5364.7|5365.5|5362.7|167
1610659800000|2021-01-14 21:30:00|5366|5363.2|5369.5|5366.7|5369.5|5366.7|5365.5|5362.7|115
1610660100000|2021-01-14 21:35:00|5370|5367.2|5370.4|5367.6|5371.5|5368.7|5368.5|5365.7|117
1610660400000|2021-01-14 21:40:00|5370.5|5367.7|5371|5368.2|5372.5|5369.7|5368.5|5365.7|142
1610660700000|2021-01-14 21:45:00|5370.5|5367.7|5378|5375.2|5378.4|5375.6|5369|5366.2|247
1610661000000|2021-01-14 21:50:00|5377.5|5374.7|5374.5|5371.7|5379|5376.2|5370.5|5367.7|155
1610661300000|2021-01-14 21:55:00|5374.4|5371.6|5376|5373.2|5376|5373.2|5373.4|5370.6|511
1610665200000|2021-01-14 23:00:00|5379.5|5376.7|5379|5376.2|5384.4|5381.6|5372.5|5369.7|386
1610665500000|2021-01-14 23:05:00|5378.5|5375.7|5381.9|5379.1|5387|5384.2|5378.5|5375.7|266
1610665800000|2021-01-14 23:10:00|5381.4|5378.6|5379.4|5376.6|5381.4|5378.6|5375.5|5372.7|119
1610666100000|2021-01-14 23:15:00|5379|5376.2|5379.5|5376.7|5380.5|5377.7|5377|5374.2|28
1610666400000|2021-01-14 23:20:00|5380|5377.2|5378.5|5375.7|5380.4|5377.6|5377.5|5374.7|18
1610666700000|2021-01-14 23:25:00|5378.9|5376.1|5380|5377.2|5381.4|5378.6|5377.5|5374.7|54
1610667000000|2021-01-14 23:30:00|5380.1|5377.3|5383.4|5380.6|5383.4|5380.6|5379.5|5376.7|46
1610667300000|2021-01-14 23:35:00|5382.5|5379.7|5380.5|5377.7|5383.4|5380.6|5379.5|5376.7|10
1610667600000|2021-01-14 23:40:00|5381|5378.2|5382.3|5379.5|5382.5|5379.7|5380.4|5377.6|2147
1610667900000|2021-01-14 23:45:00|5382.4|5379.6|5384.3|5381.5|5384.3|5381.5|5381.3|5378.5|33
1610668200000|2021-01-14 23:50:00|5384.4|5381.6|5384.3|5381.5|5385.3|5382.5|5383.4|5380.6|164
1610668500000|2021-01-14 23:55:00|5384.4|5381.6|5383.4|5380.6|5384.5|5381.7|5383.4|5380.6|521
1610668800000|2021-01-15 00:00:00|5383.5|5380.7|5383.5|5380.7|5383.5|5380.7|5382.5|5379.7|53
1610669100000|2021-01-15 00:05:00|5384.4|5381.6|5383.4|5380.6|5384.4|5381.6|5382.5|5379.7|22
1610669400000|2021-01-15 00:10:00|5383.5|5380.7|5387|5384.2|5387.5|5384.7|5383|5380.2|194
1610669700000|2021-01-15 00:15:00|5386.5|5383.7|5383.4|5380.6|5386.5|5383.7|5383.4|5380.6|76
1610670000000|2021-01-15 00:20:00|5383.5|5380.7|5374.4|5371.6|5383.5|5380.7|5372.5|5369.7|148
1610670300000|2021-01-15 00:25:00|5374.5|5371.7|5374.4|5371.6|5375.5|5372.7|5373.4|5370.6|71
1610670600000|2021-01-15 00:30:00|5374.5|5371.7|5367.5|5364.7|5375.4|5372.6|5365.4|5362.6|175
1610670900000|2021-01-15 00:35:00|5367.4|5364.6|5370.4|5367.6|5371.4|5368.6|5367.4|5364.6|85
1610671200000|2021-01-15 00:40:00|5370.5|5367.7|5372.4|5369.6|5373.4|5370.6|5369|5366.2|152
1610671500000|2021-01-15 00:45:00|5371.4|5368.6|5373.4|5370.6|5373.4|5370.6|5368.4|5365.6|210
1610671800000|2021-01-15 00:50:00|5373.5|5370.7|5373.4|5370.6|5374.4|5371.6|5372.4|5369.6|36
1610672100000|2021-01-15 00:55:00|5373.5|5370.7|5371.4|5368.6|5374.4|5371.6|5368.5|5365.7|243
1610672400000|2021-01-15 01:00:00|5371.5|5368.7|5365.5|5362.7|5379.4|5376.6|5364.4|5361.6|281
1610672700000|2021-01-15 01:05:00|5365.4|5362.6|5367|5364.2|5369.5|5366.7|5363.4|5360.6|233
1610673000000|2021-01-15 01:10:00|5367.5|5364.7|5367.5|5364.7|5368.5|5365.7|5363.5|5360.7|500
1610673300000|2021-01-15 01:15:00|5368.4|5365.6|5370.5|5367.7|5371.5|5368.7|5367|5364.2|350
1610673600000|2021-01-15 01:20:00|5370|5367.2|5369.5|5366.7|5372.5|5369.7|5368.5|5365.7|90
1610673900000|2021-01-15 01:25:00|5370.5|5367.7|5374.5|5371.7|5376.7|5373.9|5368.5|5365.7|1835
1610674200000|2021-01-15 01:30:00|5374.6|5371.8|5373.5|5370.7|5376.6|5373.8|5371.5|5368.7|92
1610674500000|2021-01-15 01:35:00|5372.6|5369.8|5371.6|5368.8|5372.7|5369.9|5369.7|5366.9|69
1610674800000|2021-01-15 01:40:00|5371.5|5368.7|5369.6|5366.8|5373.5|5370.7|5369.5|5366.7|69
1610675100000|2021-01-15 01:45:00|5369.5|5366.7|5368.6|5365.8|5372.7|5369.9|5367.6|5364.8|56
1610675400000|2021-01-15 01:50:00|5368.7|5365.9|5372.1|5369.3|5372.5|5369.7|5367.6|5364.8|40
1610675700000|2021-01-15 01:55:00|5372.5|5369.7|5371.5|5368.7|5373.6|5370.8|5371.1|5368.3|107
1610676000000|2021-01-15 02:00:00|5371.6|5368.8|5368.7|5365.9|5374.5|5371.7|5368.7|5365.9|102
1610676300000|2021-01-15 02:05:00|5369.5|5366.7|5368.7|5365.9|5370.6|5367.8|5368.5|5365.7|98
1610676600000|2021-01-15 02:10:00|5369.1|5366.3|5367.6|5364.8|5369.7|5366.9|5366.5|5363.7|67
1610676900000|2021-01-15 02:15:00|5367.5|5364.7|5366.6|5363.8|5368.7|5365.9|5366.5|5363.7|32
1610677200000|2021-01-15 02:20:00|5366.5|5363.7|5362.5|5359.7|5366.7|5363.9|5362.5|5359.7|81
1610677500000|2021-01-15 02:25:00|5362.6|5359.8|5358.5|5355.7|5363.5|5360.7|5357.5|5354.7|168
1610677800000|2021-01-15 02:30:00|5358.1|5355.3|5360.6|5357.8|5362.5|5359.7|5357.5|5354.7|230
1610678100000|2021-01-15 02:35:00|5361.5|5358.7|5362.6|5359.8|5364.5|5361.7|5360.1|5357.3|106
1610678400000|2021-01-15 02:40:00|5362.7|5359.9|5360.6|5357.8|5363.6|5360.8|5360.5|5357.7|67
1610678700000|2021-01-15 02:45:00|5360.5|5357.7|5355.7|5352.9|5363|5357.7|5353.7|5350.9|120
1610679000000|2021-01-15 02:50:00|5356.1|5353.3|5359.6|5356.8|5361.7|5358.9|5354.7|5351.9|83
1610679300000|2021-01-15 02:55:00|5359.7|5356.9|5357.6|5354.8|5360.6|5357.8|5356.5|5353.7|73
1610679600000|2021-01-15 03:00:00|5357.5|5354.7|5364.1|5361.3|5364.7|5361.9|5357.5|5354.7|108
1610679900000|2021-01-15 03:05:00|5363.7|5360.9|5364.7|5361.9|5366.7|5363.9|5362.7|5359.9|69
1610680200000|2021-01-15 03:10:00|5365.5|5362.7|5361.6|5358.8|5366.7|5363.9|5361.5|5358.7|73
1610680500000|2021-01-15 03:15:00|5360.7|5357.9|5359.7|5356.9|5362.6|5359.8|5359.6|5356.8|90
1610680800000|2021-01-15 03:20:00|5360.5|5357.7|5358.6|5355.8|5362.5|5359.7|5358.5|5355.7|230
1610681100000|2021-01-15 03:25:00|5358.5|5355.7|5356.6|5353.8|5358.7|5355.9|5355.6|5352.8|124
1610681400000|2021-01-15 03:30:00|5356.5|5353.7|5359.7|5356.9|5359.7|5356.9|5356.5|5353.7|51
1610681700000|2021-01-15 03:35:00|5360.5|5357.7|5358.5|5355.7|5360.7|5357.9|5358.5|5355.7|179
1610682000000|2021-01-15 03:40:00|5357.7|5354.9|5357.6|5354.8|5359.6|5356.8|5356.7|5353.9|178
1610682300000|2021-01-15 03:45:00|5357.5|5354.7|5361.5|5358.7|5363.6|5360.8|5357.5|5354.7|121
1610682600000|2021-01-15 03:50:00|5360.7|5357.9|5361.5|5358.7|5362.1|5359.3|5360.5|5357.7|80
1610682900000|2021-01-15 03:55:00|5360.7|5357.9|5358.5|5355.7|5363.5|5360.7|5358.5|5355.7|144
1610683200000|2021-01-15 04:00:00|5358.6|5355.8|5356.1|5353.3|5359.5|5356.7|5355.5|5352.7|204
1610683500000|2021-01-15 04:05:00|5355.7|5352.9|5357.5|5354.7|5358.5|5355.7|5355.5|5352.7|219
1610683800000|2021-01-15 04:10:00|5357|5354.2|5351.5|5348.7|5358.5|5355.7|5350.1|5347.3|420
1610684100000|2021-01-15 04:15:00|5350.7|5347.9|5351.5|5348.7|5353.5|5350.7|5349.7|5346.9|122
1610684400000|2021-01-15 04:20:00|5351.7|5348.9|5352.7|5349.9|5353.5|5350.7|5351.5|5348.7|32
1610684700000|2021-01-15 04:25:00|5352.6|5349.8|5350.5|5347.7|5352.6|5349.8|5349.5|5346.7|75
1610685000000|2021-01-15 04:30:00|5350.6|5347.8|5352.5|5349.7|5353.5|5350.7|5350.5|5347.7|114
1610685300000|2021-01-15 04:35:00|5352.6|5349.8|5352.5|5349.7|5353.5|5350.7|5351.6|5348.8|125
1610685600000|2021-01-15 04:40:00|5351.6|5348.8|5352.5|5349.7|5353.5|5350.7|5351.5|5348.7|157
1610685900000|2021-01-15 04:45:00|5352.1|5349.3|5353.5|5350.7|5353.5|5350.7|5351.6|5348.8|89
1610686200000|2021-01-15 04:50:00|5353.1|5350.3|5353.5|5350.7|5355.5|5352.7|5352.7|5349.9|109
1610686500000|2021-01-15 04:55:00|5353.6|5350.8|5353.6|5350.8|5355.6|5352.8|5352.7|5349.9|139
1610686800000|2021-01-15 05:00:00|5353.5|5350.7|5349.5|5346.7|5353.7|5350.9|5348.5|5345.7|88
1610687100000|2021-01-15 05:05:00|5350.1|5347.3|5348.7|5345.9|5350.7|5347.9|5348.7|5345.9|60
1610687400000|2021-01-15 05:10:00|5347.7|5344.9|5351.6|5348.8|5352.6|5349.8|5347.6|5344.8|36
1610687700000|2021-01-15 05:15:00|5351.7|5348.9|5345.6|5342.8|5352.6|5349.8|5343.6|5340.8|136
1610688000000|2021-01-15 05:20:00|5344.7|5341.9|5342.1|5339.3|5345.1|5342.3|5340.6|5337.8|178
1610688300000|2021-01-15 05:25:00|5341.7|5338.9|5344.1|5341.3|5345.6|5342.8|5341.6|5338.8|109
1610688600000|2021-01-15 05:30:00|5344.6|5341.8|5337.7|5334.9|5345.6|5342.8|5336.1|5333.3|355
1610688900000|2021-01-15 05:35:00|5337.6|5334.8|5331.6|5328.8|5339.7|5336.9|5330.7|5327.9|159
1610689200000|2021-01-15 05:40:00|5330.7|5327.9|5332.6|5329.8|5335.6|5332.8|5329.7|5326.9|228
1610689500000|2021-01-15 05:45:00|5332.1|5329.3|5309.7|5306.9|5332.7|5329.9|5309.7|5306.9|798
1610689800000|2021-01-15 05:50:00|5308.7|5305.9|5306.6|5303.8|5313.7|5310.9|5304.6|5301.8|1173
1610690100000|2021-01-15 05:55:00|5306.4|5303.6|5315.6|5312.8|5315.6|5312.8|5304.6|5301.8|363
1610690400000|2021-01-15 06:00:00|5315.4|5312.6|5300.6|5297.8|5317.4|5314.6|5299.6|5296.8|703
1610690700000|2021-01-15 06:05:00|5300.5|5297.7|5321.5|5318.7|5323.6|5320.8|5300.5|5297.7|631
1610691000000|2021-01-15 06:10:00|5321.4|5318.6|5321.4|5318.6|5322.6|5319.8|5315.6|5312.8|222
1610691300000|2021-01-15 06:15:00|5321.6|5318.8|5319.6|5316.8|5326.6|5323.8|5315.5|5312.7|674
1610691600000|2021-01-15 06:20:00|5319.5|5316.7|5325.4|5322.6|5327.4|5324.6|5319.5|5316.7|280
1610691900000|2021-01-15 06:25:00|5325|5322.2|5327.5|5324.7|5331.5|5326.6|5324.4|5321.5|360
1610692200000|2021-01-15 06:30:00|5327.4|5324.6|5318.6|5315.8|5330.6|5327.8|5316.5|5313.7|332
1610692500000|2021-01-15 06:35:00|5318.5|5315.7|5315.6|5312.8|5322.6|5319.8|5311.6|5308.8|164
1610692800000|2021-01-15 06:40:00|5316|5313.2|5313.6|5310.8|5316.6|5313.8|5308.6|5305.8|93
1610693100000|2021-01-15 06:45:00|5313.5|5310.7|5312.5|5309.7|5314.5|5311.7|5311.6|5308.8|72
1610693400000|2021-01-15 06:50:00|5311.6|5308.8|5307.5|5304.7|5311.6|5308.8|5302.4|5299.6|387
1610693700000|2021-01-15 06:55:00|5307.6|5304.8|5313.5|5310.7|5314.5|5311.7|5307.1|5304.3|698
1610694000000|2021-01-15 07:00:00|5313.6|5310.8|5315.6|5312.8|5317.6|5314.8|5311.5|5308.7|315
1610694300000|2021-01-15 07:05:00|5315|5312.2|5311.6|5308.8|5315.6|5312.8|5311.6|5308.8|114
1610694600000|2021-01-15 07:10:00|5311.5|5308.7|5312.5|5309.7|5313.6|5310.8|5311.5|5308.7|80
1610694900000|2021-01-15 07:15:00|5312.6|5309.8|5307.6|5304.8|5313.6|5310.8|5305.6|5302.8|99
1610695200000|2021-01-15 07:20:00|5307.5|5304.7|5306.6|5303.8|5307.6|5304.8|5304.6|5301.8|135
1610695500000|2021-01-15 07:25:00|5306.4|5303.6|5307.6|5304.8|5316.5|5313.7|5305.5|5302.7|208
1610695800000|2021-01-15 07:30:00|5307.5|5304.7|5316.4|5313.6|5316.5|5313.7|5307.5|5304.7|248
1610696100000|2021-01-15 07:35:00|5315.6|5312.8|5316.6|5313.8|5318.4|5315.6|5312.4|5309.6|235
1610696400000|2021-01-15 07:40:00|5316.5|5313.7|5313.6|5310.8|5317.6|5314.8|5312.6|5309.8|167
1610696700000|2021-01-15 07:45:00|5313.4|5310.6|5314.6|5311.8|5315|5312.2|5310.4|5307.6|300
1610697000000|2021-01-15 07:50:00|5314.5|5311.7|5309.6|5306.8|5314.5|5311.7|5308.6|5305.8|132
1610697300000|2021-01-15 07:55:00|5308.6|5305.8|5314.6|5311.8|5316.6|5313.8|5308.5|5305.7|478
1610697600000|2021-01-15 08:00:00|5314.5|5311.7|5313.6|5310.8|5321.6|5318.8|5312.4|5309.6|295
1610697900000|2021-01-15 08:05:00|5314.4|5311.6|5315.4|5312.6|5322.9|5320.1|5313.4|5310.6|252
1610698200000|2021-01-15 08:10:00|5315.5|5312.7|5316.5|5313.7|5317.5|5314.7|5311.4|5308.6|120
1610698500000|2021-01-15 08:15:00|5316.4|5313.6|5315.4|5312.6|5317.4|5314.6|5310.4|5307.6|1830
1610698800000|2021-01-15 08:20:00|5315.3|5312.5|5318.9|5316.1|5320.4|5317.6|5313.4|5310.6|1167
1610699100000|2021-01-15 08:25:00|5318.4|5315.6|5315.4|5312.6|5320.4|5317.6|5312.5|5309.7|515
1610699400000|2021-01-15 08:30:00|5314.5|5311.7|5319.4|5316.6|5320.4|5317.6|5310.4|5307.6|348
1610699700000|2021-01-15 08:35:00|5319.3|5316.5|5317.4|5314.6|5319.4|5316.6|5315.4|5312.6|158
1610700000000|2021-01-15 08:40:00|5317.3|5314.5|5315.4|5312.6|5319.5|5316.7|5314.5|5311.7|147
1610700300000|2021-01-15 08:45:00|5315.3|5312.5|5314.5|5311.7|5315.3|5312.5|5310.5|5307.7|235
1610700600000|2021-01-15 08:50:00|5314.4|5311.6|5303.5|5300.7|5314.5|5311.7|5303.4|5300.6|315
1610700900000|2021-01-15 08:55:00|5304.4|5301.6|5292.5|5289.7|5306.5|5303.7|5292.3|5289.5|617
1610701200000|2021-01-15 09:00:00|5293.5|5290.7|5301.9|5299.1|5304.3|5301.5|5289.5|5286.7|462
1610701500000|2021-01-15 09:05:00|5301.4|5298.6|5309.5|5306.7|5309.5|5306.7|5300.9|5298.1|259
1610701800000|2021-01-15 09:10:00|5309.3|5306.5|5313.3|5310.5|5313.5|5310.7|5306.5|5303.7|147
1610702100000|2021-01-15 09:15:00|5312.5|5309.7|5314.3|5311.5|5316.5|5313.7|5310.5|5307.7|408
1610702400000|2021-01-15 09:20:00|5313.5|5310.7|5309.3|5306.5|5314.3|5311.5|5307.3|5304.5|3690
1610702700000|2021-01-15 09:25:00|5309.2|5306.4|5289.4|5286.6|5310.3|5307.5|5289.4|5286.6|529
1610703000000|2021-01-15 09:30:00|5289.3|5286.5|5292.5|5289.7|5296.4|5293.6|5289.3|5286.5|220
1610703300000|2021-01-15 09:35:00|5292.3|5289.5|5290.5|5287.7|5295.3|5292.5|5289.5|5286.7|211
1610703600000|2021-01-15 09:40:00|5290.9|5288.1|5292.5|5289.7|5294.5|5291.7|5288.3|5285.5|203
1610703900000|2021-01-15 09:45:00|5292.9|5290.1|5291.3|5288.5|5293.5|5290.7|5289.3|5286.5|143
1610704200000|2021-01-15 09:50:00|5290.3|5287.5|5286.5|5283.7|5292.3|5289.5|5285.5|5282.7|193
1610704500000|2021-01-15 09:55:00|5285.5|5282.7|5287.4|5284.6|5289.3|5286.5|5280.5|5277.7|317
1610704800000|2021-01-15 10:00:00|5287.3|5284.5|5294.4|5291.6|5295.5|5292.7|5286.4|5283.6|212
1610705100000|2021-01-15 10:05:00|5294.5|5291.7|5291.3|5288.5|5297.5|5294.7|5290.3|5287.5|133
1610705400000|2021-01-15 10:10:00|5290.4|5287.6|5287.5|5284.7|5294.3|5291.5|5287.4|5284.6|59
1610705700000|2021-01-15 10:15:00|5287.3|5284.5|5278.3|5275.5|5287.3|5284.5|5277.3|5274.5|1053
1610706000000|2021-01-15 10:20:00|5279.2|5276.4|5278.4|5275.6|5281.2|5278.4|5273.3|5270.5|402
1610706300000|2021-01-15 10:25:00|5278.3|5275.5|5283.4|5280.6|5285.4|5282.6|5277.4|5274.6|198
1610706600000|2021-01-15 10:30:00|5283.5|5280.7|5289.3|5286.5|5290.4|5287.6|5282.4|5279.6|130
1610706900000|2021-01-15 10:35:00|5288.9|5286.1|5286.5|5283.7|5291.5|5288.7|5285.5|5282.7|158
1610707200000|2021-01-15 10:40:00|5286.4|5283.6|5285.9|5283.1|5292.3|5289.5|5285.4|5282.6|143
1610707500000|2021-01-15 10:45:00|5286.3|5283.5|5286.4|5283.6|5288.4|5285.6|5285.4|5282.6|59
1610707800000|2021-01-15 10:50:00|5286.5|5283.7|5278.4|5275.6|5286.5|5283.7|5277.9|5275.1|188
1610708100000|2021-01-15 10:55:00|5277.5|5274.7|5280.5|5277.7|5282.9|5280.1|5275.4|5272.6|207
1610708400000|2021-01-15 11:00:00|5280.4|5277.6|5280.4|5277.6|5282.5|5279.7|5276.4|5273.6|310
1610708700000|2021-01-15 11:05:00|5279.5|5276.7|5283.5|5280.7|5284.4|5281.6|5277.5|5274.7|157
1610709000000|2021-01-15 11:10:00|5283.4|5280.6|5284.4|5281.6|5284.5|5281.7|5277.5|5274.7|52
1610709300000|2021-01-15 11:15:00|5284.5|5281.7|5277.4|5274.6|5286.5|5283.7|5276.4|5273.6|203
1610709600000|2021-01-15 11:20:00|5277.8|5275|5279.4|5276.6|5280.4|5277.6|5277.4|5274.6|95
1610709900000|2021-01-15 11:25:00|5278.4|5275.6|5284.3|5281.5|5284.4|5281.6|5277.4|5274.6|167
1610710200000|2021-01-15 11:30:00|5284.2|5281.4|5288.4|5285.6|5288.4|5285.6|5281.4|5278.6|146
1610710500000|2021-01-15 11:35:00|5288.3|5285.5|5291.4|5288.6|5292.4|5289.6|5287.2|5284.4|241
1610710800000|2021-01-15 11:40:00|5291.2|5288.4|5289.3|5286.5|5292.2|5289.4|5287.4|5284.6|90
1610711100000|2021-01-15 11:45:00|5289.4|5286.6|5285.3|5282.5|5291.4|5288.6|5285.2|5282.4|117
1610711400000|2021-01-15 11:50:00|5285.2|5282.4|5287.4|5284.6|5291.2|5288.4|5285.2|5282.4|91
1610711700000|2021-01-15 11:55:00|5287.3|5284.5|5291.4|5288.6|5291.4|5288.6|5286.4|5283.6|144
1610712000000|2021-01-15 12:00:00|5291.3|5288.5|5296.3|5293.5|5303.2|5300.4|5290.4|5287.6|348
1610712300000|2021-01-15 12:05:00|5296.2|5293.4|5284.4|5281.6|5296.4|5293.6|5284.4|5281.6|255
1610712600000|2021-01-15 12:10:00|5284.8|5282|5293.3|5290.5|5293.4|5290.6|5281.8|5279|310
1610712900000|2021-01-15 12:15:00|5292.4|5289.6|5299.8|5297|5302.3|5299.5|5289.8|5287|532
1610713200000|2021-01-15 12:20:00|5299.4|5296.6|5308.3|5305.5|5312.3|5309.5|5297.8|5295|1709
1610713500000|2021-01-15 12:25:00|5308.4|5305.6|5307.3|5304.5|5308.8|5306|5304.4|5301.6|125
1610713800000|2021-01-15 12:30:00|5307.4|5304.6|5308.3|5305.5|5309.3|5306.5|5304.4|5301.6|149
1610714100000|2021-01-15 12:35:00|5307.8|5305|5312.3|5309.5|5314.3|5311.5|5307.3|5304.5|208
1610714400000|2021-01-15 12:40:00|5311.8|5309|5301.8|5299|5313.3|5310.5|5300.3|5297.5|485
1610714700000|2021-01-15 12:45:00|5302.3|5299.5|5302.4|5299.6|5308.3|5305.5|5298.8|5296|191
1610715000000|2021-01-15 12:50:00|5302.8|5300|5301.3|5298.5|5310.3|5307.5|5299.4|5296.6|792
1610715300000|2021-01-15 12:55:00|5300.4|5297.6|5306.3|5303.5|5308.3|5305.5|5299.4|5296.6|119
1610715600000|2021-01-15 13:00:00|5306.4|5303.6|5302.8|5300|5308.4|5305.6|5301.3|5298.5|253
1610715900000|2021-01-15 13:05:00|5302.4|5299.6|5306.3|5303.5|5307.3|5304.5|5300.3|5297.5|240
1610716200000|2021-01-15 13:10:00|5306.4|5303.6|5306.3|5303.5|5308.3|5305.5|5303.3|5300.5|103
1610716500000|2021-01-15 13:15:00|5306.4|5303.6|5309.3|5306.5|5313.3|5310.5|5303.3|5300.5|221
1610716800000|2021-01-15 13:20:00|5308.4|5305.6|5312.3|5309.5|5318.3|5315.5|5306.3|5303.5|403
1610717100000|2021-01-15 13:25:00|5311.8|5309|5308.8|5306|5315.3|5312.5|5307.4|5304.6|425
1610717400000|2021-01-15 13:30:00|5308.4|5305.6|5297.4|5294.6|5309.3|5306.5|5297.3|5294.5|397
1610717700000|2021-01-15 13:35:00|5298.3|5295.5|5305.3|5302.5|5307.3|5304.5|5298.3|5295.5|310
1610718000000|2021-01-15 13:40:00|5305.4|5302.6|5305.3|5302.5|5310.4|5307.6|5302.3|5299.5|801
1610718300000|2021-01-15 13:45:00|5305.4|5302.6|5296.4|5293.6|5307.4|5304.6|5296.4|5293.6|535
1610718600000|2021-01-15 13:50:00|5295.4|5292.6|5283.3|5280.5|5298.3|5295.5|5282.4|5279.6|614
1610718900000|2021-01-15 13:55:00|5283.4|5280.6|5291.4|5288.6|5294.3|5291.5|5281.9|5279.1|960
1610719200000|2021-01-15 14:00:00|5291.3|5288.5|5282.4|5279.6|5294.4|5291.6|5272.4|5269.6|1988
1610719500000|2021-01-15 14:05:00|5282.3|5279.5|5282.3|5279.5|5288.3|5285.5|5279.4|5276.6|1019
1610719800000|2021-01-15 14:10:00|5282.4|5279.6|5283.4|5280.6|5285.4|5282.6|5277.4|5274.6|516
1610720100000|2021-01-15 14:15:00|5283.3|5280.5|5285.4|5282.6|5290.4|5287.6|5280.4|5277.6|537
1610720400000|2021-01-15 14:20:00|5286.3|5283.5|5287.4|5284.6|5292.4|5289.6|5284.4|5281.6|585
1610720700000|2021-01-15 14:25:00|5287.3|5284.5|5283.4|5280.6|5289.4|5286.6|5282.4|5279.6|339
1610721000000|2021-01-15 14:30:00|5283.3|5280.5|5292.4|5289.6|5294.4|5291.6|5278.4|5275.6|635
1610721300000|2021-01-15 14:35:00|5293.3|5290.5|5292.4|5289.6|5297.3|5294.5|5288.4|5285.6|1270
1610721600000|2021-01-15 14:40:00|5292.5|5289.7|5293.4|5290.6|5296.4|5293.6|5288.4|5285.6|365
1610721900000|2021-01-15 14:45:00|5293.5|5290.7|5298.4|5295.6|5300.4|5297.6|5287.4|5284.6|772
1610722200000|2021-01-15 14:50:00|5298.5|5295.7|5293.4|5290.6|5298.5|5295.7|5288.4|5285.6|597
1610722500000|2021-01-15 14:55:00|5293.9|5291.1|5297.4|5294.6|5297.4|5294.6|5290.4|5287.6|275
1610722800000|2021-01-15 15:00:00|5297.3|5294.5|5275.4|5272.6|5298.4|5295.6|5274.4|5271.6|914
1610723100000|2021-01-15 15:05:00|5274.4|5271.6|5239.4|5236.6|5275.4|5272.6|5238.4|5235.6|3680
1610723400000|2021-01-15 15:10:00|5237.9|5235.1|5249.3|5246.5|5251.3|5248.5|5224.4|5221.6|2226
1610723700000|2021-01-15 15:15:00|5249.2|5246.4|5225.4|5222.6|5254.4|5251.6|5225.4|5222.6|1367
1610724000000|2021-01-15 15:20:00|5225.3|5222.5|5202.3|5199.5|5231.3|5228.5|5199.3|5196.5|2775
1610724300000|2021-01-15 15:25:00|5202.2|5199.4|5209.4|5206.6|5216.4|5213.6|5200.3|5197.5|1165
1610724600000|2021-01-15 15:30:00|5209.3|5206.5|5230.3|5227.5|5230.4|5227.6|5197.4|5194.6|1836
1610724900000|2021-01-15 15:35:00|5230.4|5227.6|5223.3|5220.5|5235.3|5232.5|5220.3|5217.5|1282
1610725200000|2021-01-15 15:40:00|5223.4|5220.6|5218.3|5215.5|5224.4|5221.6|5215.4|5212.6|850
1610725500000|2021-01-15 15:45:00|5218.4|5215.6|5202.4|5199.6|5224.3|5221.5|5201.4|5198.6|908
1610725800000|2021-01-15 15:50:00|5202.3|5199.5|5202.3|5199.5|5208.4|5205.6|5199.3|5196.5|564
1610726100000|2021-01-15 15:55:00|5201.8|5199|5217.4|5214.6|5218.3|5215.5|5199.3|5196.5|540
1610726400000|2021-01-15 16:00:00|5218.3|5215.5|5201.4|5198.6|5218.4|5215.6|5197.4|5194.6|559
1610726700000|2021-01-15 16:05:00|5201.3|5198.5|5196.4|5193.6|5203.4|5200.6|5190.3|5187.5|820
1610727000000|2021-01-15 16:10:00|5197.3|5194.5|5205.3|5202.5|5206.3|5203.5|5194.3|5191.5|623
1610727300000|2021-01-15 16:15:00|5205.4|5202.6|5209.4|5206.6|5211.4|5208.6|5197.4|5194.6|1413
1610727600000|2021-01-15 16:20:00|5209.5|5206.7|5225.4|5222.6|5228.3|5225.5|5209.4|5206.6|1376
1610727900000|2021-01-15 16:25:00|5225.8|5223|5228.4|5225.6|5229.5|5226.7|5220.4|5217.6|1798
1610728200000|2021-01-15 16:30:00|5228.5|5225.7|5244.5|5241.7|5244.5|5241.7|5228.4|5225.6|1881
1610728500000|2021-01-15 16:35:00|5244.4|5241.6|5247.4|5244.6|5250.4|5247.6|5240.5|5237.7|895
1610728800000|2021-01-15 16:40:00|5248.4|5245.6|5243.5|5240.7|5251.5|5248.7|5243.5|5240.7|660
1610729100000|2021-01-15 16:45:00|5244.4|5241.6|5249.9|5247.1|5253.5|5250.7|5239.4|5236.6|852
1610729400000|2021-01-15 16:50:00|5250.4|5247.6|5245.5|5242.7|5250.5|5247.7|5243.4|5240.6|615
1610729700000|2021-01-15 16:55:00|5246.4|5243.6|5246.5|5243.7|5249.5|5246.7|5238.4|5235.6|1846
1610730000000|2021-01-15 17:00:00|5245.5|5242.7|5248.5|5245.7|5248.5|5245.7|5239.4|5236.6|391
1610730300000|2021-01-15 17:05:00|5248.4|5245.6|5240.4|5237.6|5249.5|5246.7|5238.4|5235.6|429
1610730600000|2021-01-15 17:10:00|5239.9|5237.1|5228.5|5225.7|5241.5|5238.7|5227.5|5224.7|601
1610730900000|2021-01-15 17:15:00|5229.4|5226.6|5224.4|5221.6|5231.5|5228.7|5222.5|5219.7|692
1610731200000|2021-01-15 17:20:00|5224.5|5221.7|5216.4|5213.6|5226.5|5223.7|5212.5|5209.7|1017
1610731500000|2021-01-15 17:25:00|5215.5|5212.7|5221.4|5218.6|5224.5|5221.7|5209.5|5206.7|3879
1610731800000|2021-01-15 17:30:00|5222.4|5219.6|5224.4|5221.6|5232.4|5229.6|5221.4|5218.6|999
1610732100000|2021-01-15 17:35:00|5224.3|5221.5|5232.4|5229.6|5233.3|5230.5|5224.3|5221.5|239
1610732400000|2021-01-15 17:40:00|5231.4|5228.6|5231.4|5228.6|5236.4|5233.6|5227.4|5224.6|195
1610732700000|2021-01-15 17:45:00|5230.4|5227.6|5233.3|5230.5|5236.4|5233.6|5229.3|5226.5|451
1610733000000|2021-01-15 17:50:00|5232.4|5229.6|5236.4|5233.6|5240.4|5237.6|5229.4|5226.6|243
1610733300000|2021-01-15 17:55:00|5237.3|5234.5|5235.4|5232.6|5237.9|5235.1|5228.3|5225.5|628
1610733600000|2021-01-15 18:00:00|5237.3|5234.5|5232.3|5229.5|5241.3|5238.5|5226.4|5223.6|355
1610733900000|2021-01-15 18:05:00|5231.8|5229|5230.4|5227.6|5236.3|5233.5|5227.4|5224.6|154
1610734200000|2021-01-15 18:10:00|5231.4|5228.6|5230.4|5227.6|5233.4|5230.6|5228.3|5225.5|297
1610734500000|2021-01-15 18:15:00|5230.3|5227.5|5239.3|5236.5|5243.3|5240.5|5227.3|5224.5|886
1610734800000|2021-01-15 18:20:00|5239.4|5236.6|5237.3|5234.5|5241.4|5238.6|5233.4|5230.6|198
1610735100000|2021-01-15 18:25:00|5237.4|5234.6|5240.3|5237.5|5242.4|5239.6|5234.3|5231.5|643
1610735400000|2021-01-15 18:30:00|5240.4|5237.6|5235.4|5232.6|5241.4|5238.6|5234.4|5231.6|2471
1610735700000|2021-01-15 18:35:00|5235.5|5232.7|5236.4|5233.6|5237.4|5234.6|5230.4|5227.6|1449
1610736000000|2021-01-15 18:40:00|5236.3|5233.5|5232.4|5229.6|5237.4|5234.6|5229.4|5226.6|505
1610736300000|2021-01-15 18:45:00|5232.3|5229.5|5229.3|5226.5|5234.3|5231.5|5229.3|5226.5|703
1610736600000|2021-01-15 18:50:00|5229.4|5226.6|5235.4|5232.6|5237.4|5234.6|5228.3|5225.5|415
1610736900000|2021-01-15 18:55:00|5235.3|5232.5|5235.4|5232.6|5237.3|5234.5|5229.4|5226.6|368
1610737200000|2021-01-15 19:00:00|5235.5|5232.7|5230.4|5227.6|5236.4|5233.6|5229.4|5226.6|541
1610737500000|2021-01-15 19:05:00|5231.3|5228.5|5231.4|5228.6|5241.3|5238.5|5230.4|5227.6|1051
1610737800000|2021-01-15 19:10:00|5232.3|5229.5|5231.4|5228.6|5236.4|5233.6|5227.3|5224.5|822
1610738100000|2021-01-15 19:15:00|5231.3|5228.5|5236.4|5233.6|5238.3|5235.5|5230.4|5227.6|1075
1610738400000|2021-01-15 19:20:00|5236.8|5234|5240.4|5237.6|5246.3|5243.5|5234.3|5231.5|1418
1610738700000|2021-01-15 19:25:00|5240.3|5237.5|5245.2|5242.4|5247.2|5244.4|5229.3|5226.5|8727
1610739000000|2021-01-15 19:30:00|5244.3|5241.5|5236.3|5233.5|5244.3|5241.5|5235.2|5232.4|557
1610739300000|2021-01-15 19:35:00|5236.2|5233.4|5237.3|5234.5|5240.3|5237.5|5234.9|5232.1|1865
1610739600000|2021-01-15 19:40:00|5236.4|5233.6|5238.3|5235.5|5240.3|5237.5|5236.3|5233.5|847
1610739900000|2021-01-15 19:45:00|5237.4|5234.6|5239.3|5236.5|5239.3|5236.5|5236.4|5233.6|184
1610740200000|2021-01-15 19:50:00|5238.9|5236.1|5241.3|5238.5|5242.3|5239.5|5238.3|5235.5|90
1610740500000|2021-01-15 19:55:00|5240.9|5238.1|5241.4|5238.6|5244.3|5241.5|5240.3|5237.5|218
1610740800000|2021-01-15 20:00:00|5241.3|5238.5|5234.4|5231.6|5242.3|5239.5|5234.3|5231.5|282
1610741100000|2021-01-15 20:05:00|5234.3|5231.5|5232.4|5229.6|5235.4|5232.6|5231.4|5228.6|239
1610741400000|2021-01-15 20:10:00|5232.9|5230.1|5236.4|5233.6|5238.3|5235.5|5232.9|5230.1|151
1610741700000|2021-01-15 20:15:00|5237.3|5234.5|5233.4|5230.6|5237.3|5234.5|5232.4|5229.6|285
1610742000000|2021-01-15 20:20:00|5233.3|5230.5|5228.4|5225.6|5233.4|5230.6|5226.4|5223.6|213
1610742300000|2021-01-15 20:25:00|5228.3|5225.5|5223.4|5220.6|5228.4|5225.6|5222.4|5219.6|1046
1610742600000|2021-01-15 20:30:00|5223.3|5220.5|5222.4|5219.6|5223.4|5220.6|5220.3|5217.5|273
1610742900000|2021-01-15 20:35:00|5222.3|5219.5|5222.4|5219.6|5225.4|5222.6|5220.4|5217.6|436
1610743200000|2021-01-15 20:40:00|5223.4|5220.6|5214.4|5211.6|5223.4|5220.6|5212.4|5209.6|400
1610743500000|2021-01-15 20:45:00|5214.3|5211.5|5214.4|5211.6|5220.3|5217.5|5212.3|5209.5|228
1610743800000|2021-01-15 20:50:00|5215.3|5212.5|5220.3|5217.5|5221.4|5218.6|5215.3|5212.5|124
1610744100000|2021-01-15 20:55:00|5220.4|5217.6|5225.3|5222.5|5226.3|5223.5|5217.3|5214.5|333
1610744400000|2021-01-15 21:00:00|5225.8|5223|5222.3|5219.5|5225.9|5223.1|5219.9|5217.1|460
1610744700000|2021-01-15 21:05:00|5221.4|5218.6|5221.4|5218.6|5222.4|5219.6|5220.3|5217.5|43
1610745000000|2021-01-15 21:10:00|5221.9|5219.1|5221.3|5218.5|5222.4|5219.6|5219.9|5217.1|77
1610745300000|2021-01-15 21:15:00|5221.4|5218.6|5223.3|5220.5|5223.4|5220.6|5219.9|5217.1|163
1610745600000|2021-01-15 21:20:00|5223.4|5220.6|5222.4|5219.6|5223.4|5220.6|5222.4|5219.6|25
1610745900000|2021-01-15 21:25:00|5222.5|5219.7|5220.3|5217.5|5224.3|5221.5|5219.4|5216.6|91
1610746200000|2021-01-15 21:30:00|5219.8|5217|5218.4|5215.6|5220.5|5217.6|5218.4|5215.6|82
1610746500000|2021-01-15 21:35:00|5218.8|5216|5218.3|5215.5|5219.9|5217|5216.4|5213.6|62
1610746800000|2021-01-15 21:40:00|5217.4|5214.6|5219.4|5216.6|5220.3|5217.5|5217.3|5214|66
1610747100000|2021-01-15 21:45:00|5218.4|5215.6|5211.3|5208.5|5221.4|5218.6|5209.4|5206.6|113
1610747400000|2021-01-15 21:50:00|5210.4|5207.6|5212.4|5209.6|5214.5|5211.6|5210.3|5207.5|74
1610747700000|2021-01-15 21:55:00|5213.4|5210.6|5216|5206|5217|5212|5211.9|5205.5|92
1610924400000|2021-01-17 23:00:00|5205.2|5202.4|5224.2|5221.4|5226.7|5223.9|5205.2|5202.3|374
1610924700000|2021-01-17 23:05:00|5224.7|5221.9|5219.8|5215.8|5227.3|5223.9|5218.7|5215.8|90
1610925000000|2021-01-17 23:10:00|5219.7|5216.9|5223.2|5220.4|5223.7|5220.9|5215.7|5212.3|58
1610925300000|2021-01-17 23:15:00|5222.7|5219.9|5230.2|5227.4|5230.7|5227.9|5221.7|5218.8|107
1610925600000|2021-01-17 23:20:00|5229.8|5227|5229.8|5227|5232.7|5229.9|5226.7|5223.9|96
1610925900000|2021-01-17 23:25:00|5230.2|5227.4|5234.8|5232|5235.3|5232.5|5227.7|5224.9|31
1610926200000|2021-01-17 23:30:00|5234.7|5231.9|5236.2|5233.4|5237.3|5234.5|5233.8|5231|51
1610926500000|2021-01-17 23:35:00|5235.8|5233|5235.7|5232.9|5237.7|5234.9|5232.7|5229.9|51
1610926800000|2021-01-17 23:40:00|5234.7|5231.9|5232.2|5229.4|5238.7|5235.9|5232.2|5229.4|44
1610927100000|2021-01-17 23:45:00|5231.8|5229|5227.7|5224.9|5234.7|5231.9|5226.7|5223.8|57
1610927400000|2021-01-17 23:50:00|5228.2|5225.4|5229.7|5226.9|5232.7|5229.9|5227.7|5224.3|64
1610927700000|2021-01-17 23:55:00|5230.7|5227.9|5221.7|5218.9|5231.7|5228.9|5221.7|5218.8|90
1610928000000|2021-01-18 00:00:00|5221.8|5219|5214.2|5211.4|5222.7|5219.9|5212.8|5210|9065
1610928300000|2021-01-18 00:05:00|5213.8|5211|5218.8|5216|5220.2|5217.4|5211.8|5209|526
1610928600000|2021-01-18 00:10:00|5218.7|5215.9|5221.8|5219|5221.8|5219|5217.7|5214.9|400
1610928900000|2021-01-18 00:15:00|5221.7|5218.9|5222.2|5219.4|5222.7|5219.9|5216.7|5213.9|199
1610929200000|2021-01-18 00:20:00|5221.8|5219|5222.7|5219.9|5228.7|5225.9|5221.7|5218.9|484
1610929500000|2021-01-18 00:25:00|5221.8|5219|5226.7|5223.9|5228.8|5226|5221.7|5218.9|171
1610929800000|2021-01-18 00:30:00|5226.2|5223.4|5225.8|5223|5226.7|5223.9|5223.7|5220.9|101
1610930100000|2021-01-18 00:35:00|5226.2|5223.4|5221.8|5219|5226.2|5223.4|5221.7|5218.9|104
1610930400000|2021-01-18 00:40:00|5221.7|5218.9|5223.8|5221|5223.8|5221|5218.7|5215.9|258
1610930700000|2021-01-18 00:45:00|5223.7|5220.9|5226.7|5223.9|5229.8|5227|5223.7|5220.9|222
1610931000000|2021-01-18 00:50:00|5226.8|5224|5228.7|5225.9|5228.7|5225.9|5225.7|5222.9|137
1610931300000|2021-01-18 00:55:00|5228.3|5225.5|5228.7|5225.9|5229.8|5227|5226.7|5223.9|129
1610931600000|2021-01-18 01:00:00|5229.3|5226.5|5215.7|5212.9|5231.7|5228.9|5211.7|5208.9|825
1610931900000|2021-01-18 01:05:00|5215.3|5212.5|5210.7|5207.9|5215.3|5212.5|5207.8|5205|421
1610932200000|2021-01-18 01:10:00|5210.8|5208|5199.7|5196.9|5210.8|5208|5199.7|5196.9|479
1610932500000|2021-01-18 01:15:00|5199.3|5196.5|5203.7|5200.9|5204.7|5201.9|5198.7|5195.9|409
1610932800000|2021-01-18 01:20:00|5203.3|5200.5|5195.7|5192.9|5204.8|5202|5193.8|5191|421
1610933100000|2021-01-18 01:25:00|5195.2|5192.4|5191.7|5188.9|5195.7|5192.9|5186.2|5183.4|856
1610933400000|2021-01-18 01:30:00|5191.8|5189|5185.8|5183|5192.8|5190|5185.7|5182.9|407
1610933700000|2021-01-18 01:35:00|5186.7|5183.9|5190.7|5187.9|5190.8|5188|5183.3|5180.5|78530
1610934000000|2021-01-18 01:40:00|5190.8|5188|5188.7|5185.9|5192.2|5189.4|5185.7|5182.9|513
1610934300000|2021-01-18 01:45:00|5189.2|5186.4|5193.7|5190.9|5195.8|5193|5188.7|5185.9|325
1610934600000|2021-01-18 01:50:00|5193.2|5190.4|5199.7|5196.9|5199.7|5196.9|5189.7|5186.9|463
1610934900000|2021-01-18 01:55:00|5198.8|5196|5196.7|5193.9|5200.7|5197.9|5194.7|5191.9|299
1610935200000|2021-01-18 02:00:00|5195.8|5193|5198.7|5195.9|5200.7|5197.9|5193.7|5190.9|390
1610935500000|2021-01-18 02:05:00|5197.7|5194.9|5199.7|5196.9|5200.7|5197.9|5194.7|5191.9|303
1610935800000|2021-01-18 02:10:00|5198.8|5196|5204.7|5201.9|5205.7|5202.9|5196.7|5193.9|424
1610936100000|2021-01-18 02:15:00|5204.8|5202|5202.7|5199.9|5205.2|5202.4|5200.7|5197.9|265
1610936400000|2021-01-18 02:20:00|5202.2|5199.4|5197.7|5194.9|5202.8|5200|5197.7|5194.9|161
1610936700000|2021-01-18 02:25:00|5197.8|5195|5200.8|5198|5200.8|5198|5197.7|5194.9|148
1610937000000|2021-01-18 02:30:00|5201.3|5198.5|5203.8|5201|5205.8|5203|5200.7|5197.9|293
1610937300000|2021-01-18 02:35:00|5203.7|5200.9|5207.8|5205|5207.8|5205|5200.7|5197.9|374
1610937600000|2021-01-18 02:40:00|5207.7|5204.9|5208.8|5206|5211.7|5208.9|5204.8|5202|440
1610937900000|2021-01-18 02:45:00|5209.7|5206.9|5207.8|5205|5211.8|5209|5206.8|5204|271
1610938200000|2021-01-18 02:50:00|5208.2|5205.4|5207.8|5205|5211.7|5208.9|5206.7|5203.9|205
1610938500000|2021-01-18 02:55:00|5206.8|5204|5206.8|5204|5208.7|5205.9|5206.7|5203.9|129
1610938800000|2021-01-18 03:00:00|5206.7|5203.9|5202.8|5200|5206.8|5204|5200.2|5197.4|254
1610939100000|2021-01-18 03:05:00|5203.8|5201|5197.8|5195|5205.3|5202.5|5196.7|5193.9|250
1610939400000|2021-01-18 03:10:00|5198.7|5195.9|5202.8|5200|5202.8|5200|5197.8|5195|245
1610939700000|2021-01-18 03:15:00|5202.3|5199.5|5204.8|5202|5205.7|5202.9|5201.7|5198.9|178
1610940000000|2021-01-18 03:20:00|5205.3|5202.5|5201.7|5198.9|5205.8|5203|5197.7|5194.9|229
1610940300000|2021-01-18 03:25:00|5201.8|5199|5200.8|5198|5204.7|5201.9|5199.8|5197|203
1610940600000|2021-01-18 03:30:00|5200.7|5197.9|5202.8|5200|5204.8|5202|5199.8|5197|125
1610940900000|2021-01-18 03:35:00|5202.7|5199.9|5202.8|5200|5203.8|5201|5201.7|5198.9|105
1610941200000|2021-01-18 03:40:00|5203.8|5201|5205.8|5203|5205.8|5203|5203.3|5200.5|113
1610941500000|2021-01-18 03:45:00|5205.3|5202.5|5202.8|5200|5205.8|5203|5200.8|5198|133
1610941800000|2021-01-18 03:50:00|5202.7|5199.9|5199.8|5197|5203.7|5200.9|5199.8|5197|92
1610942100000|2021-01-18 03:55:00|5200.7|5197.9|5199.7|5196.9|5200.8|5198|5197.8|5195|109
1610942400000|2021-01-18 04:00:00|5199.8|5197|5198.7|5195.9|5200.7|5197.9|5198.7|5195.9|95
1610942700000|2021-01-18 04:05:00|5198.2|5195.4|5199.8|5197|5200.3|5197.5|5197.7|5194.9|98
1610943000000|2021-01-18 04:10:00|5199.3|5196.5|5198.8|5196|5200.8|5198|5196.8|5194|202
1610943300000|2021-01-18 04:15:00|5199.8|5197|5198.8|5196|5200.8|5198|5197.8|5195|96
1610943600000|2021-01-18 04:20:00|5197.8|5195|5199.8|5197|5200.3|5197.5|5197.8|5195|50
1610943900000|2021-01-18 04:25:00|5200.2|5197.4|5199.8|5197|5200.3|5197.5|5194.8|5192|212
1610944200000|2021-01-18 04:30:00|5200.3|5197.5|5200.8|5198|5200.8|5198|5198.8|5196|65
1610944500000|2021-01-18 04:35:00|5200.3|5197.5|5200.8|5198|5200.8|5198|5198.8|5196|95
1610944800000|2021-01-18 04:40:00|5201.8|5199|5201.8|5199|5203.8|5201|5200.8|5198|68
1610945100000|2021-01-18 04:45:00|5202.8|5200|5205.8|5203|5206.8|5204|5201.8|5199|113
1610945400000|2021-01-18 04:50:00|5205.3|5202.5|5204.8|5202|5206.8|5204|5202.8|5200|105
1610945700000|2021-01-18 04:55:00|5205.3|5202.5|5206.8|5204|5206.8|5204|5204.8|5202|48
1610946000000|2021-01-18 05:00:00|5205.8|5203|5202.8|5200|5206.8|5204|5202.8|5200|118
1610946300000|2021-01-18 05:05:00|5203.8|5201|5200.8|5198|5203.8|5201|5198.8|5196|119
1610946600000|2021-01-18 05:10:00|5201.3|5198.5|5201.8|5199|5201.8|5199|5199.8|5197|90
1610946900000|2021-01-18 05:15:00|5201.3|5198.5|5200.8|5198|5202.8|5200|5200.8|5198|105
1610947200000|2021-01-18 05:20:00|5201.3|5198.5|5196.8|5194|5201.8|5199|5195.8|5193|327
1610947500000|2021-01-18 05:25:00|5197.3|5194.5|5195.8|5193|5197.8|5195|5195.8|5193|181
1610947800000|2021-01-18 05:30:00|5194.8|5192|5203.8|5201|5203.8|5201|5194.8|5192|266
1610948100000|2021-01-18 05:35:00|5204.7|5201.9|5210.8|5208|5213.8|5211|5202.8|5200|585
1610948400000|2021-01-18 05:40:00|5211.3|5208.5|5209.8|5207|5211.8|5209|5209.8|5207|185
1610948700000|2021-01-18 05:45:00|5210.7|5207.9|5209.8|5207|5210.8|5208|5205.8|5203|186
1610949000000|2021-01-18 05:50:00|5208.8|5206|5213.8|5211|5214.8|5212|5208.8|5206|263
1610949300000|2021-01-18 05:55:00|5214.3|5211.5|5212.8|5210|5216.3|5213.5|5211.8|5209|294
1610949600000|2021-01-18 06:00:00|5213.3|5210.5|5214.3|5211.5|5214.8|5212|5212.8|5210|208
1610949900000|2021-01-18 06:05:00|5214.8|5212|5209.8|5207|5214.8|5212|5208.8|5206|249
1610950200000|2021-01-18 06:10:00|5208.8|5206|5208.8|5206|5212.8|5210|5207.8|5205|197
1610950500000|2021-01-18 06:15:00|5209.8|5207|5214.8|5212|5215.8|5213|5208.8|5206|204
1610950800000|2021-01-18 06:20:00|5215.8|5213|5219.8|5217|5221.8|5219|5214.8|5212|413
1610951100000|2021-01-18 06:25:00|5218.8|5216|5225.3|5222.5|5225.8|5223|5217.8|5215|304
1610951400000|2021-01-18 06:30:00|5224.8|5222|5224.8|5222|5226.8|5224|5221.8|5219|469
1610951700000|2021-01-18 06:35:00|5223.8|5221|5223.8|5221|5229.8|5227|5220.8|5218|372
1610952000000|2021-01-18 06:40:00|5222.8|5220|5223.8|5221|5225.8|5223|5221.8|5219|162
1610952300000|2021-01-18 06:45:00|5224.3|5221.5|5232.8|5230|5232.8|5230|5223.8|5221|524
1610952600000|2021-01-18 06:50:00|5233.8|5231|5231.8|5229|5234.8|5232|5226.8|5224|425
1610952900000|2021-01-18 06:55:00|5230.8|5228|5230.3|5227.5|5232.8|5230|5228.8|5226|127
1610953200000|2021-01-18 07:00:00|5229.8|5227|5228.8|5226|5230.8|5228|5224.8|5222|283
1610953500000|2021-01-18 07:05:00|5227.8|5225|5223.8|5221|5227.8|5225|5219.3|5216.5|385
1610953800000|2021-01-18 07:10:00|5224.3|5221.5|5222.8|5220|5225.8|5223|5218.8|5216|221
1610954100000|2021-01-18 07:15:00|5221.8|5219|5222.8|5220|5226.8|5224|5221.8|5219|199
1610954400000|2021-01-18 07:20:00|5221.8|5219|5224.8|5222|5226.8|5224|5221.8|5219|148
1610954700000|2021-01-18 07:25:00|5225.3|5222.5|5226.8|5224|5227.8|5225|5224.8|5222|203
1610955000000|2021-01-18 07:30:00|5226.3|5223.5|5226.8|5224|5227.8|5225|5220.8|5218|338
1610955300000|2021-01-18 07:35:00|5226.3|5223.5|5227.8|5225|5229.8|5227|5225.8|5223|330
1610955600000|2021-01-18 07:40:00|5227.3|5224.5|5223.8|5221|5227.8|5225|5216.8|5214|412
1610955900000|2021-01-18 07:45:00|5224.8|5222|5228.8|5226|5229.8|5227|5223.8|5221|232
1610956200000|2021-01-18 07:50:00|5228.3|5225.5|5226.8|5224|5230.3|5227.5|5225.8|5223|183
1610956500000|2021-01-18 07:55:00|5225.8|5223|5220.8|5218|5226.8|5224|5220.8|5218|332
1610956800000|2021-01-18 08:00:00|5219.8|5217|5225.3|5222.5|5225.8|5223|5212.8|5210|1221
1610957100000|2021-01-18 08:05:00|5225.8|5223|5211.8|5209|5226.3|5223.5|5209.8|5207|931
1610957400000|2021-01-18 08:10:00|5211.3|5208.5|5208.8|5206|5213.8|5211|5206.8|5204|762
1610957700000|2021-01-18 08:15:00|5209.8|5207|5211.8|5209|5214.8|5212|5207.8|5205|352
1610958000000|2021-01-18 08:20:00|5211.3|5208.5|5208.8|5206|5213.8|5211|5205.8|5203|570
1610958300000|2021-01-18 08:25:00|5209.8|5207|5201.8|5199|5209.8|5207|5196.8|5194|1472
1610958600000|2021-01-18 08:30:00|5201.3|5198.5|5206.8|5204|5208.3|5205.5|5198.8|5196|1145
1610958900000|2021-01-18 08:35:00|5207.8|5205|5213.8|5211|5216.8|5214|5206.8|5204|819
1610959200000|2021-01-18 08:40:00|5212.8|5210|5212.8|5210|5217.8|5215|5211.3|5208.5|418
1610959500000|2021-01-18 08:45:00|5212.3|5209.5|5220.8|5218|5223.8|5221|5212.3|5209.5|783
1610959800000|2021-01-18 08:50:00|5221.8|5219|5223.8|5221|5225.8|5223|5221.8|5219|566
1610960100000|2021-01-18 08:55:00|5224.8|5222|5227.8|5225|5228.8|5226|5219.8|5217|620
1610960400000|2021-01-18 09:00:00|5226.8|5224|5226.8|5224|5229.8|5227|5224.8|5222|672
1610960700000|2021-01-18 09:05:00|5226.3|5223.5|5243.8|5241|5247.8|5245|5226.3|5223.5|1886
1610961000000|2021-01-18 09:10:00|5242.8|5240|5243.8|5241|5250.8|5248|5239.8|5237|2130
1610961300000|2021-01-18 09:15:00|5244.3|5241.5|5241.8|5239|5249.8|5247|5241.8|5239|645
1610961600000|2021-01-18 09:20:00|5242.8|5240|5239.8|5237|5244.8|5242|5236.8|5234|872
1610961900000|2021-01-18 09:25:00|5240.8|5238|5239.8|5237|5244.8|5242|5238.8|5236|489
1610962200000|2021-01-18 09:30:00|5240.8|5238|5238.8|5236|5241.8|5239|5236.8|5234|427
1610962500000|2021-01-18 09:35:00|5237.8|5235|5252.8|5250|5253.8|5251|5237.8|5235|845
1610962800000|2021-01-18 09:40:00|5253.3|5250.5|5244.8|5242|5253.8|5251|5243.8|5241|937
1610963100000|2021-01-18 09:45:00|5245.3|5242.5|5231.8|5229|5245.8|5243|5228.8|5226|986
1610963400000|2021-01-18 09:50:00|5232.3|5229.5|5235.8|5233|5239.8|5237|5231.8|5229|618
1610963700000|2021-01-18 09:55:00|5236.3|5233.5|5235.8|5233|5237.8|5235|5232.8|5230|370
1610964000000|2021-01-18 10:00:00|5235.3|5232.5|5234.8|5232|5237.8|5235|5232.8|5230|341
1610964300000|2021-01-18 10:05:00|5234.3|5231.5|5232.3|5229.5|5240.8|5238|5230.8|5228|518
1610964600000|2021-01-18 10:10:00|5232.8|5230|5239.8|5237|5244.8|5242|5226.8|5224|951
1610964900000|2021-01-18 10:15:00|5240.3|5237.5|5246.8|5244|5248.8|5246|5236.8|5234|677
1610965200000|2021-01-18 10:20:00|5245.8|5243|5238.8|5236|5246.8|5244|5238.8|5236|647
1610965500000|2021-01-18 10:25:00|5239.8|5237|5244.8|5242|5245.8|5243|5239.8|5237|375
1610965800000|2021-01-18 10:30:00|5245.8|5243|5231.8|5229|5245.8|5243|5229.8|5227|1024
1610966100000|2021-01-18 10:35:00|5230.8|5228|5227.8|5225|5235.8|5233|5224.8|5222|727
1610966400000|2021-01-18 10:40:00|5226.8|5224|5232.8|5230|5234.8|5232|5225.8|5223|525
1610966700000|2021-01-18 10:45:00|5233.8|5231|5242.8|5240|5244.8|5242|5232.8|5230|577
1610967000000|2021-01-18 10:50:00|5242.3|5239.5|5240.8|5238|5242.8|5240|5239.8|5237|301
1610967300000|2021-01-18 10:55:00|5241.8|5239|5239.8|5237|5241.8|5239|5237.8|5235|423
1610967600000|2021-01-18 11:00:00|5240.8|5238|5241.8|5239|5242.8|5240|5238.8|5236|581
1610967900000|2021-01-18 11:05:00|5240.8|5238|5248.8|5246|5250.8|5248|5240.8|5238|637
1610968200000|2021-01-18 11:10:00|5247.8|5245|5257.8|5255|5261.8|5259|5247.8|5245|1597
1610968500000|2021-01-18 11:15:00|5256.8|5254|5255.8|5253|5257.8|5255|5253.8|5251|823
1610968800000|2021-01-18 11:20:00|5256.8|5254|5251.8|5249|5258.8|5256|5250.8|5248|1050
1610969100000|2021-01-18 11:25:00|5252.8|5250|5247.8|5245|5252.8|5250|5247.8|5245|430
1610969400000|2021-01-18 11:30:00|5248.8|5246|5247.8|5245|5251.8|5249|5246.8|5244|436
1610969700000|2021-01-18 11:35:00|5247.3|5244.5|5247.8|5245|5252.8|5250|5246.3|5243.5|246
1610970000000|2021-01-18 11:40:00|5247.3|5244.5|5239.8|5237|5248.8|5246|5239.8|5237|702
1610970300000|2021-01-18 11:45:00|5239.3|5236.5|5228.8|5226|5239.8|5237|5228.8|5226|829
1610970600000|2021-01-18 11:50:00|5229.8|5227|5227.8|5225|5230.8|5228|5221.8|5219|1094
1610970900000|2021-01-18 11:55:00|5226.8|5224|5228.8|5226|5229.3|5226.5|5224.8|5222|385
1610971200000|2021-01-18 12:00:00|5229.3|5226.5|5236.8|5234|5238.3|5235.5|5229.3|5226.5|798
1610971500000|2021-01-18 12:05:00|5237.3|5234.5|5237.8|5235|5239.8|5237|5236.8|5234|365
1610971800000|2021-01-18 12:10:00|5238.3|5235.5|5225.8|5223|5239.8|5237|5225.8|5223|715
1610972100000|2021-01-18 12:15:00|5226.3|5223.5|5226.8|5224|5229.8|5227|5225.8|5223|522
1610972400000|2021-01-18 12:20:00|5227.8|5225|5228.8|5226|5229.8|5227|5223.8|5221|394
1610972700000|2021-01-18 12:25:00|5228.3|5225.5|5227.8|5225|5229.8|5227|5224.8|5222|236
1610973000000|2021-01-18 12:30:00|5228.8|5226|5224.8|5222|5229.8|5227|5222.8|5220|777
1610973300000|2021-01-18 12:35:00|5224.3|5221.5|5226.8|5224|5227.8|5225|5222.8|5220|357
1610973600000|2021-01-18 12:40:00|5227.8|5225|5225.8|5223|5227.8|5225|5222.8|5220|292
1610973900000|2021-01-18 12:45:00|5224.8|5222|5218.8|5216|5226.8|5224|5217.8|5215|2039
1610974200000|2021-01-18 12:50:00|5217.8|5215|5218.8|5216|5220.8|5218|5216.8|5214|380
1610974500000|2021-01-18 12:55:00|5219.3|5216.5|5225.8|5223|5226.8|5224|5218.8|5216|407
1610974800000|2021-01-18 13:00:00|5224.8|5222|5232.8|5230|5235.8|5233|5220.8|5218|1191
1610975100000|2021-01-18 13:05:00|5233.8|5231|5231.8|5229|5235.8|5233|5229.8|5227|513
1610975400000|2021-01-18 13:10:00|5231.3|5228.5|5228.3|5225.5|5231.8|5229|5223.8|5221|1839
1610975700000|2021-01-18 13:15:00|5228.8|5226|5237.8|5235|5238.8|5236|5225.8|5223|1184
1610976000000|2021-01-18 13:20:00|5236.8|5234|5225.8|5223|5242.8|5240|5223.8|5221|1093
1610976300000|2021-01-18 13:25:00|5226.3|5223.5|5232.8|5230|5235.8|5233|5223.8|5221|1232
1610976600000|2021-01-18 13:30:00|5233.3|5230.5|5228.8|5226|5235.8|5233|5227.8|5225|642
1610976900000|2021-01-18 13:35:00|5229.3|5226.5|5229.8|5227|5231.8|5229|5227.8|5225|429
1610977200000|2021-01-18 13:40:00|5230.8|5228|5228.8|5226|5231.8|5229|5228.3|5225.5|282
1610977500000|2021-01-18 13:45:00|5229.8|5227|5237.8|5235|5239.8|5237|5229.8|5227|1322
1610977800000|2021-01-18 13:50:00|5238.8|5236|5236.8|5234|5238.8|5236|5226.8|5224|1912
1610978100000|2021-01-18 13:55:00|5237.3|5234.5|5238.8|5236|5241.8|5239|5236.8|5234|695
1610978400000|2021-01-18 14:00:00|5239.8|5237|5236.8|5234|5242.8|5240|5231.8|5229|1302
1610978700000|2021-01-18 14:05:00|5235.8|5233|5241.8|5239|5241.8|5239|5234.8|5232|491
1610979000000|2021-01-18 14:10:00|5240.8|5238|5237.8|5235|5240.8|5238|5234.8|5232|607
1610979300000|2021-01-18 14:15:00|5238.8|5236|5235.3|5232.5|5238.8|5236|5232.8|5230|774
1610979600000|2021-01-18 14:20:00|5234.8|5232|5234.8|5232|5236.8|5234|5226.8|5224|696
1610979900000|2021-01-18 14:25:00|5233.8|5231|5237.8|5235|5238.8|5236|5231.8|5229|370
1610980200000|2021-01-18 14:30:00|5236.8|5234|5241.8|5239|5243.8|5241|5236.8|5234|1133
1610980500000|2021-01-18 14:35:00|5242.3|5239.5|5240.8|5238|5243.8|5241|5238.8|5236|1705
1610980800000|2021-01-18 14:40:00|5239.8|5237|5230.8|5228|5240.8|5238|5230.8|5228|605
1610981100000|2021-01-18 14:45:00|5231.3|5228.5|5240.8|5238|5240.8|5238|5230.8|5228|639
1610981400000|2021-01-18 14:50:00|5241.8|5239|5242.8|5240|5242.8|5240|5236.8|5234|723
1610981700000|2021-01-18 14:55:00|5242.3|5239.5|5249.8|5247|5250.8|5248|5241.8|5239|1151
1610982000000|2021-01-18 15:00:00|5248.8|5246|5242.8|5240|5248.8|5246|5241.8|5239|512
1610982300000|2021-01-18 15:05:00|5241.8|5239|5244.8|5242|5245.8|5243|5241.8|5239|344
1610982600000|2021-01-18 15:10:00|5245.3|5242.5|5245.8|5243|5247.8|5245|5242.3|5239.5|544
1610982900000|2021-01-18 15:15:00|5246.3|5243.5|5237.8|5235|5246.8|5244|5234.8|5232|899
1610983200000|2021-01-18 15:20:00|5238.8|5236|5236.8|5234|5239.8|5237|5235.8|5233|738
1610983500000|2021-01-18 15:25:00|5237.8|5235|5232.8|5230|5239.8|5237|5230.8|5228|1240
1610983800000|2021-01-18 15:30:00|5233.8|5231|5234.8|5232|5234.9|5232.1|5230.8|5228|612
1610984100000|2021-01-18 15:35:00|5233.9|5231.1|5234.8|5232|5235.9|5233.1|5233.8|5231|290
1610984400000|2021-01-18 15:40:00|5233.9|5231.1|5237.8|5235|5238.8|5236|5233.9|5231.1|1964
1610984700000|2021-01-18 15:45:00|5236.8|5234|5233.8|5231|5237.8|5235|5231.8|5229|406
1610985000000|2021-01-18 15:50:00|5232.9|5230.1|5234.8|5232|5235.9|5233.1|5230.8|5228|366
1610985300000|2021-01-18 15:55:00|5234.9|5232.1|5234.8|5232|5238.8|5236|5234.8|5232|457
1610985600000|2021-01-18 16:00:00|5234.9|5232.1|5231.8|5229|5235.8|5233|5229.9|5227.1|103332
1610985900000|2021-01-18 16:05:00|5231.9|5229.1|5228.8|5226|5232.8|5230|5226.9|5224.1|573
1610986200000|2021-01-18 16:10:00|5227.9|5225.1|5232.8|5230|5234.9|5232.1|5226.9|5224.1|462
1610986500000|2021-01-18 16:15:00|5231.9|5229.1|5232.9|5230.1|5238.9|5236.1|5231.9|5229.1|633
1610986800000|2021-01-18 16:20:00|5233.8|5231|5235.9|5233.1|5237.8|5235|5232.8|5230|438
1610987100000|2021-01-18 16:25:00|5235.8|5233|5238.9|5236.1|5241.8|5239|5234.9|5232.1|1299
1610987400000|2021-01-18 16:30:00|5238.8|5236|5240.8|5238|5243.9|5241.1|5235.9|5233.1|841
1610987700000|2021-01-18 16:35:00|5240.4|5237.6|5239.9|5237.1|5241.8|5239|5238.8|5236|322
1610988000000|2021-01-18 16:40:00|5239.8|5237|5238.8|5236|5240.8|5238|5238.8|5236|436
1610988300000|2021-01-18 16:45:00|5238.4|5235.6|5232.8|5230|5238.8|5236|5232.8|5230|409
1610988600000|2021-01-18 16:50:00|5232.9|5230.1|5231.8|5229|5233.4|5230.6|5227.8|5225|436
1610988900000|2021-01-18 16:55:00|5231.9|5229.1|5235.9|5233.1|5236.9|5234.1|5231.9|5229.1|285
1610989200000|2021-01-18 17:00:00|5236.4|5233.6|5234.9|5232.1|5236.9|5234.1|5232.9|5230.1|450
1610989500000|2021-01-18 17:05:00|5235.9|5233.1|5230.9|5228.1|5236.9|5234.1|5229.9|5227.1|505
1610989800000|2021-01-18 17:10:00|5231.9|5229.1|5223.9|5221.1|5231.9|5229.1|5223.9|5221.1|2341
1610990100000|2021-01-18 17:15:00|5224.9|5222.1|5223.9|5221.1|5225.9|5223.1|5220.9|5218.1|1089
1610990400000|2021-01-18 17:20:00|5224.4|5221.6|5221.9|5219.1|5225.9|5223.1|5221.9|5219.1|261
1610990700000|2021-01-18 17:25:00|5222.4|5219.6|5215.9|5213.1|5224.9|5222.1|5215.9|5213.1|968
1610991000000|2021-01-18 17:30:00|5216.4|5213.6|5220.9|5218.1|5221.9|5219.1|5216.4|5213.6|719
1610991300000|2021-01-18 17:35:00|5219.9|5217.1|5218.9|5216.1|5219.9|5217.1|5215.9|5213.1|551
1610991600000|2021-01-18 17:40:00|5218.4|5215.6|5217.9|5215.1|5220.9|5218.1|5216.9|5214.1|640
1610991900000|2021-01-18 17:45:00|5217.4|5214.6|5214.4|5211.6|5218.9|5216.1|5213.9|5211.1|421
1610992200000|2021-01-18 17:50:00|5214.9|5212.1|5211.9|5209.1|5216.9|5214.1|5210.9|5208.1|494
1610992500000|2021-01-18 17:55:00|5212.9|5210.1|5215.4|5212.6|5216.5|5212.6|5207.9|5204|578
1611010800000|2021-01-18 23:00:00|5221.9|5219.1|5221.9|5219.1|5225.9|5223.1|5220.9|5218.1|704
1611011100000|2021-01-18 23:05:00|5222.4|5219.6|5227.9|5225.1|5229.9|5227.1|5222.4|5219.6|193
1611011400000|2021-01-18 23:10:00|5226.9|5224.1|5228.9|5226.1|5229.9|5227.1|5226.9|5224.1|154
1611011700000|2021-01-18 23:15:00|5228.4|5225.6|5225.9|5223.1|5228.9|5226.1|5224.9|5222.1|150
1611012000000|2021-01-18 23:20:00|5224.9|5222.1|5229.9|5227.1|5229.9|5227.1|5224.9|5222.1|198
1611012300000|2021-01-18 23:25:00|5230.9|5228.1|5235.9|5233.1|5238.9|5236.1|5229.9|5227.1|405
1611012600000|2021-01-18 23:30:00|5234.9|5232.1|5232.9|5230.1|5234.9|5232.1|5230.9|5228.1|315
1611012900000|2021-01-18 23:35:00|5232.4|5229.6|5231.9|5229.1|5236.9|5234.1|5230.9|5228.1|189
1611013200000|2021-01-18 23:40:00|5232.4|5229.6|5232.9|5230.1|5235.9|5233.1|5231.9|5229.1|97
1611013500000|2021-01-18 23:45:00|5232.4|5229.6|5240.9|5238.1|5241.9|5239.1|5232.4|5229.6|471
1611013800000|2021-01-18 23:50:00|5239.9|5237.1|5236.9|5234.1|5239.9|5237.1|5236.9|5234.1|105
1611014100000|2021-01-18 23:55:00|5237.4|5234.6|5236.9|5234.1|5237.9|5235.1|5236.9|5234.1|40
1611014400000|2021-01-19 00:00:00|5237.9|5235.1|5240.9|5238.1|5242.9|5240.1|5236.9|5234.1|251
1611014700000|2021-01-19 00:05:00|5239.9|5237.1|5237.9|5235.1|5239.9|5237.1|5237.9|5235.1|160
1611015000000|2021-01-19 00:10:00|5236.9|5234.1|5235.9|5233.1|5237.9|5235.1|5234.9|5232.1|147
1611015300000|2021-01-19 00:15:00|5236.9|5234.1|5238.9|5236.1|5238.9|5236.1|5236.4|5233.6|424
1611015600000|2021-01-19 00:20:00|5236.9|5234.1|5236.9|5234.1|5238.9|5236.1|5236.9|5234.1|106
1611015900000|2021-01-19 00:25:00|5235.9|5233.1|5235.9|5233.1|5236.9|5234.1|5235.9|5233.1|44
1611016200000|2021-01-19 00:30:00|5234.9|5232.1|5235.9|5233.1|5236.9|5234.1|5234.9|5232.1|116
1611016500000|2021-01-19 00:35:00|5236.4|5233.6|5240.9|5238.1|5240.9|5238.1|5235.9|5233.1|200
1611016800000|2021-01-19 00:40:00|5241.9|5239.1|5240.9|5238.1|5243.9|5241.1|5240.9|5238.1|304
1611017100000|2021-01-19 00:45:00|5241.4|5238.6|5241.9|5239.1|5241.9|5239.1|5239.9|5237.1|73
1611017400000|2021-01-19 00:50:00|5242.4|5239.6|5241.9|5239.1|5242.4|5239.6|5239.9|5237.1|77
1611017700000|2021-01-19 00:55:00|5241.4|5238.6|5241.9|5239.1|5242.9|5240.1|5239.9|5237.1|201
1611018000000|2021-01-19 01:00:00|5240.9|5238.1|5247.9|5245.1|5248.9|5246.1|5237.9|5235.1|1449
1611018300000|2021-01-19 01:05:00|5247.4|5244.6|5243.9|5241.1|5250.4|5247.6|5241.9|5239.1|676
1611018600000|2021-01-19 01:10:00|5244.9|5242.1|5240.9|5238.1|5246.9|5244.1|5240.9|5238.1|524
1611018900000|2021-01-19 01:15:00|5239.9|5237.1|5239.9|5237.1|5241.9|5239.1|5234.9|5232.1|739
1611019200000|2021-01-19 01:20:00|5240.4|5237.6|5240.9|5238.1|5241.9|5239.1|5239.9|5237.1|187
1611019500000|2021-01-19 01:25:00|5239.9|5237.1|5236.9|5234.1|5239.9|5237.1|5235.9|5233.1|254
1611019800000|2021-01-19 01:30:00|5237.9|5235.1|5242.9|5240.1|5242.9|5240.1|5236.9|5234.1|331
1611020100000|2021-01-19 01:35:00|5241.9|5239.1|5237.9|5235.1|5242.9|5240.1|5237.9|5235.1|228
1611020400000|2021-01-19 01:40:00|5238.4|5235.6|5236.9|5234.1|5240.9|5238.1|5236.9|5234.1|152
1611020700000|2021-01-19 01:45:00|5235.9|5233.1|5230.9|5228.1|5237.9|5235.1|5230.9|5228.1|475
1611021000000|2021-01-19 01:50:00|5229.9|5227.1|5234.9|5232.1|5234.9|5232.1|5229.9|5227.1|346
1611021300000|2021-01-19 01:55:00|5233.9|5231.1|5237.9|5235.1|5239.9|5237.1|5232.9|5230.1|353
1611021600000|2021-01-19 02:00:00|5238.9|5236.1|5239.9|5237.1|5241.9|5239.1|5237.9|5235.1|383
1611021900000|2021-01-19 02:05:00|5239.4|5236.6|5235.9|5233.1|5239.9|5237.1|5235.4|5232.6|286
1611022200000|2021-01-19 02:10:00|5234.9|5232.1|5239.9|5237.1|5240.9|5238.1|5234.9|5232.1|285
1611022500000|2021-01-19 02:15:00|5240.4|5237.6|5239.9|5237.1|5240.9|5238.1|5236.9|5234.1|205
1611022800000|2021-01-19 02:20:00|5238.9|5236.1|5234.9|5232.1|5242|5237.1|5233.9|5231|344
1611023100000|2021-01-19 02:25:00|5234.4|5231.6|5235.9|5233.1|5236.9|5234.1|5233.9|5231.1|129
1611023400000|2021-01-19 02:30:00|5234.9|5232.1|5230.9|5228.1|5236.9|5234.1|5230.9|5228.1|335
1611023700000|2021-01-19 02:35:00|5231.4|5228.6|5230.9|5228.1|5232.9|5230.1|5229.9|5227.1|309
1611024000000|2021-01-19 02:40:00|5231.9|5229.1|5232.9|5230.1|5233.9|5231.1|5231.9|5229.1|201
1611024300000|2021-01-19 02:45:00|5231.9|5229.1|5233.9|5231.1|5233.9|5231.1|5230.9|5228.1|214
1611024600000|2021-01-19 02:50:00|5232.9|5230.1|5234.9|5232.1|5234.9|5232.1|5232.4|5229.6|170
1611024900000|2021-01-19 02:55:00|5235.9|5233.1|5235.9|5233.1|5235.9|5233.1|5234.9|5232.1|194
1611025200000|2021-01-19 03:00:00|5234.9|5232.1|5236.9|5234.1|5238.9|5236.1|5234.9|5232.1|425
1611025500000|2021-01-19 03:05:00|5236.4|5233.6|5234.9|5232.1|5237.9|5235.1|5233.9|5231.1|135
1611025800000|2021-01-19 03:10:00|5235.9|5233.1|5235.9|5233.1|5237.9|5235.1|5234.9|5232.1|201
1611026100000|2021-01-19 03:15:00|5234.9|5232.1|5237.9|5235.1|5237.9|5235.1|5234.9|5232.1|207
1611026400000|2021-01-19 03:20:00|5238.9|5236.1|5239.9|5237.1|5239.9|5237.1|5238.9|5236.1|269
1611026700000|2021-01-19 03:25:00|5239.4|5236.6|5243.9|5241.1|5244.9|5242.1|5238.9|5236.1|407
1611027000000|2021-01-19 03:30:00|5244.4|5241.6|5242.9|5240.1|5244.9|5242.1|5239.4|5236.6|378
1611027300000|2021-01-19 03:35:00|5242.4|5239.6|5236.9|5234.1|5242.9|5240.1|5236.9|5234.1|261
1611027600000|2021-01-19 03:40:00|5237.9|5235.1|5234.9|5232.1|5237.9|5235.1|5234.9|5232.1|224
1611027900000|2021-01-19 03:45:00|5233.9|5231.1|5233.9|5231.1|5234.9|5232.1|5231.9|5229.1|362
1611028200000|2021-01-19 03:50:00|5233.4|5230.6|5233.9|5231.1|5234.9|5232.1|5232.9|5230.1|281
1611028500000|2021-01-19 03:55:00|5234.9|5232.1|5232.9|5230.1|5234.9|5232.1|5231.9|5229.1|153
1611028800000|2021-01-19 04:00:00|5231.9|5229.1|5231.9|5229.1|5232.9|5230.1|5230.9|5228.1|198
1611029100000|2021-01-19 04:05:00|5232.4|5229.6|5232.9|5230.1|5232.9|5230.1|5230.9|5228.1|125
1611029400000|2021-01-19 04:10:00|5232.4|5229.6|5234.9|5232.1|5235.9|5233.1|5231.9|5229.1|245
1611029700000|2021-01-19 04:15:00|5235.4|5232.6|5233.4|5230.6|5235.9|5233.1|5232.9|5230.1|174
1611030000000|2021-01-19 04:20:00|5233.9|5231.1|5234.9|5232.1|5234.9|5232.1|5233.9|5231.1|19
1611030300000|2021-01-19 04:25:00|5234.4|5231.6|5235.9|5233.1|5235.9|5233.1|5233.9|5231.1|63
1611030600000|2021-01-19 04:30:00|5235.4|5232.6|5235.9|5233.1|5236.9|5234.1|5235.4|5232.6|59
1611030900000|2021-01-19 04:35:00|5235.8|5233|5234.9|5232.1|5235.8|5233|5233.9|5231.1|64
1611031200000|2021-01-19 04:40:00|5235.8|5233|5236.8|5234|5237.9|5235.1|5235.8|5233|116
1611031500000|2021-01-19 04:45:00|5236.9|5234.1|5236.8|5234|5237.9|5235.1|5235.9|5233.1|140
1611031800000|2021-01-19 04:50:00|5235.9|5233.1|5234.9|5232.1|5236.3|5233.5|5233.9|5231.1|294
1611032100000|2021-01-19 04:55:00|5233.9|5231.1|5234.9|5232.1|5235.8|5233|5232.9|5230.1|111
1611032400000|2021-01-19 05:00:00|5235.4|5232.6|5233.8|5231|5235.8|5233|5233.8|5231|376
1611032700000|2021-01-19 05:05:00|5233.9|5231.1|5234.8|5232|5234.8|5232|5231.9|5229.1|140
1611033000000|2021-01-19 05:10:00|5235.8|5233|5235.8|5233|5235.8|5233|5234.8|5232|133
1611033300000|2021-01-19 05:15:00|5236.3|5233.5|5237.8|5235|5237.8|5235|5235.8|5233|95
1611033600000|2021-01-19 05:20:00|5238.8|5236|5239.8|5237|5240.3|5237.5|5237.8|5235|141
1611033900000|2021-01-19 05:25:00|5240.8|5238|5237.8|5235|5240.8|5238|5236.8|5234|222
1611034200000|2021-01-19 05:30:00|5236.8|5234|5236.8|5234|5237.8|5235|5235.8|5233|130
1611034500000|2021-01-19 05:35:00|5235.8|5233|5232.8|5230|5236.3|5233.5|5231.8|5229|246
1611034800000|2021-01-19 05:40:00|5232.3|5229.5|5228.8|5226|5232.8|5230|5227.8|5225|324
1611035100000|2021-01-19 05:45:00|5227.8|5225|5225.8|5223|5230.8|5228|5224.8|5222|382
1611035400000|2021-01-19 05:50:00|5225.3|5222.5|5227.8|5225|5227.8|5225|5224.8|5222|343
1611035700000|2021-01-19 05:55:00|5227.3|5224.5|5224.8|5222|5228.8|5226|5222.8|5220|611
1611036000000|2021-01-19 06:00:00|5225.8|5223|5230.8|5228|5230.8|5228|5223.8|5221|514
1611036300000|2021-01-19 06:05:00|5229.8|5227|5229.8|5227|5229.8|5227|5227.8|5225|260
1611036600000|2021-01-19 06:10:00|5228.8|5226|5229.8|5227|5231.3|5228.5|5225.8|5223|254
1611036900000|2021-01-19 06:15:00|5228.8|5226|5228.8|5226|5233.8|5231|5226.8|5224|374
1611037200000|2021-01-19 06:20:00|5228.3|5225.5|5230.8|5228|5231.8|5229|5226.8|5224|186
1611037500000|2021-01-19 06:25:00|5229.8|5227|5232.8|5230|5232.8|5230|5227.8|5225|219
1611037800000|2021-01-19 06:30:00|5231.8|5229|5231.8|5229|5232.8|5230|5229.8|5227|206
1611038100000|2021-01-19 06:35:00|5230.8|5228|5236.8|5234|5239.8|5237|5230.8|5228|733
1611038400000|2021-01-19 06:40:00|5235.8|5233|5231.8|5229|5238.8|5236|5231.8|5229|278
1611038700000|2021-01-19 06:45:00|5232.8|5230|5234.8|5232|5235.8|5233|5230.8|5228|270
1611039000000|2021-01-19 06:50:00|5235.8|5233|5236.8|5234|5239.3|5236.5|5234.8|5232|297
1611039300000|2021-01-19 06:55:00|5237.3|5234.5|5238.3|5235.5|5238.8|5236|5236.8|5234|144
1611039600000|2021-01-19 07:00:00|5237.8|5235|5248.8|5246|5248.8|5246|5237.3|5234.5|1113
1611039900000|2021-01-19 07:05:00|5249.3|5246.5|5247.8|5245|5250.8|5248|5246.8|5244|473
1611040200000|2021-01-19 07:10:00|5248.8|5246|5246.8|5244|5248.8|5246|5245.8|5243|313
1611040500000|2021-01-19 07:15:00|5246.3|5243.5|5248.8|5246|5249.8|5247|5244.8|5242|283
1611040800000|2021-01-19 07:20:00|5249.8|5247|5251.8|5249|5253.9|5251|5246.8|5243.9|1177
1611041100000|2021-01-19 07:25:00|5252.8|5250|5248.8|5246|5252.8|5250|5244.8|5242|693
1611041400000|2021-01-19 07:30:00|5248.3|5245.5|5257.8|5255|5264.3|5261.5|5247.8|5245|1473
1611041700000|2021-01-19 07:35:00|5258.8|5256|5256.8|5254|5260.8|5258|5255.8|5253|922
1611042000000|2021-01-19 07:40:00|5257.3|5254.5|5256.8|5254|5260.8|5258|5254.8|5252|519
1611042300000|2021-01-19 07:45:00|5255.8|5253|5255.8|5253|5259.8|5257|5253.8|5251|683
1611042600000|2021-01-19 07:50:00|5256.3|5253.5|5248.8|5246|5258.8|5256|5247.8|5245|1267
1611042900000|2021-01-19 07:55:00|5247.8|5245|5252.3|5249.5|5254.8|5252|5246.8|5244|661
1611043200000|2021-01-19 08:00:00|5251.8|5249|5259.8|5257|5263.8|5261|5250.8|5248|1063
1611043500000|2021-01-19 08:05:00|5258.8|5256|5262.8|5260|5266.8|5264|5254.8|5252|1174
1611043800000|2021-01-19 08:10:00|5261.8|5259|5255.8|5253|5264.8|5262|5251.8|5249|1058
1611044100000|2021-01-19 08:15:00|5256.3|5253.5|5257.8|5255|5258.8|5256|5252.8|5250|526
1611044400000|2021-01-19 08:20:00|5258.3|5255.5|5259.8|5257|5259.8|5257|5251.8|5249|690
1611044700000|2021-01-19 08:25:00|5258.8|5256|5258.8|5256|5259.8|5257|5254.8|5252|1152
1611045000000|2021-01-19 08:30:00|5259.8|5257|5263.8|5261|5266.8|5264|5257.8|5255|1620
1611045300000|2021-01-19 08:35:00|5262.8|5260|5259.8|5257|5265.8|5263|5257.8|5255|1088
1611045600000|2021-01-19 08:40:00|5260.8|5258|5265.8|5263|5267.8|5265|5259.8|5257|1000
1611045900000|2021-01-19 08:45:00|5264.8|5262|5269.8|5267|5269.8|5267|5260.8|5258|853
1611046200000|2021-01-19 08:50:00|5268.8|5266|5267.8|5265|5271.8|5269|5261.8|5259|1504
1611046500000|2021-01-19 08:55:00|5266.8|5264|5259.8|5257|5269.8|5267|5259.8|5257|813
1611046800000|2021-01-19 09:00:00|5258.8|5256|5254.8|5252|5260.8|5258|5249.8|5247|1762
1611047100000|2021-01-19 09:05:00|5255.8|5253|5245.8|5243|5255.8|5253|5244.8|5242|971
1611047400000|2021-01-19 09:10:00|5244.8|5242|5251.8|5249|5253.3|5250.5|5242.8|5240|771
1611047700000|2021-01-19 09:15:00|5252.8|5250|5249.8|5247|5252.8|5250|5244.8|5242|469
1611048000000|2021-01-19 09:20:00|5250.3|5247.5|5249.8|5247|5252.8|5250|5247.8|5245|295
1611048300000|2021-01-19 09:25:00|5250.3|5247.5|5243.3|5240.5|5250.3|5247.5|5237.8|5235|908
1611048600000|2021-01-19 09:30:00|5242.8|5240|5249.8|5247|5249.8|5247|5240.8|5238|1117
1611048900000|2021-01-19 09:35:00|5248.8|5246|5251.8|5249|5252.8|5250|5245.8|5243|621
1611049200000|2021-01-19 09:40:00|5251.3|5248.5|5259.8|5257|5260.8|5258|5251.3|5248.5|652
1611049500000|2021-01-19 09:45:00|5260.8|5258|5257.8|5255|5264.8|5262|5256.8|5254|872
1611049800000|2021-01-19 09:50:00|5258.8|5256|5262.8|5260|5265.8|5263|5257.3|5254.5|546
1611050100000|2021-01-19 09:55:00|5263.8|5261|5261.8|5259|5266.8|5264|5258.8|5256|733
1611050400000|2021-01-19 10:00:00|5262.3|5259.5|5263.8|5261|5265.8|5263|5261.3|5258.5|596
1611050700000|2021-01-19 10:05:00|5262.8|5260|5261.8|5259|5264.8|5262|5260.8|5258|615
1611051000000|2021-01-19 10:10:00|5262.3|5259.5|5256.8|5254|5263.8|5261|5255.3|5252.5|650
1611051300000|2021-01-19 10:15:00|5257.8|5255|5253.8|5251|5258.8|5256|5253.3|5250.5|642
1611051600000|2021-01-19 10:20:00|5252.8|5250|5253.3|5250.5|5255.8|5253|5251.8|5249|445
1611051900000|2021-01-19 10:25:00|5253.8|5251|5254.8|5252|5255.8|5253|5250.8|5248|386
1611052200000|2021-01-19 10:30:00|5254.3|5251.5|5250.8|5248|5254.8|5252|5249.8|5247|441
1611052500000|2021-01-19 10:35:00|5249.8|5247|5250.8|5248|5252.8|5250|5249.8|5247|712
1611052800000|2021-01-19 10:40:00|5250.3|5247.5|5253.8|5251|5254.8|5252|5247.8|5245|649
1611053100000|2021-01-19 10:45:00|5252.8|5250|5260.8|5258|5262.8|5260|5252.8|5250|561
1611053400000|2021-01-19 10:50:00|5261.3|5258.5|5259.8|5257|5263.8|5261|5259.8|5257|392
1611053700000|2021-01-19 10:55:00|5260.3|5257.5|5261.8|5259|5262.8|5260|5256.8|5254|493
1611054000000|2021-01-19 11:00:00|5260.8|5258|5263.8|5261|5266.8|5264|5259.8|5257|892
1611054300000|2021-01-19 11:05:00|5262.8|5260|5261.8|5259|5262.8|5260|5259.8|5257|362
1611054600000|2021-01-19 11:10:00|5260.8|5258|5283.8|5281|5284.8|5282|5259.8|5257|2031
1611054900000|2021-01-19 11:15:00|5284.8|5282|5279.8|5277|5284.8|5282|5276.8|5274|1436
1611055200000|2021-01-19 11:20:00|5280.8|5278|5275.8|5273|5280.8|5278|5273.8|5271|773
1611055500000|2021-01-19 11:25:00|5276.8|5274|5275.3|5272.5|5277.8|5275|5273.8|5271|404
1611055800000|2021-01-19 11:30:00|5274.8|5272|5272.8|5270|5277.8|5275|5270.8|5268|792
1611056100000|2021-01-19 11:35:00|5271.8|5269|5269.8|5267|5271.8|5269|5268.3|5265.5|532
1611056400000|2021-01-19 11:40:00|5270.8|5268|5271.8|5269|5272.8|5270|5268.8|5266|393
1611056700000|2021-01-19 11:45:00|5272.8|5270|5272.8|5270|5273.8|5271|5269.8|5267|383
1611057000000|2021-01-19 11:50:00|5271.8|5269|5270.8|5268|5271.8|5269|5269.8|5267|243
1611057300000|2021-01-19 11:55:00|5271.3|5268.5|5273.3|5270.5|5273.8|5271|5269.8|5267|332
1611057600000|2021-01-19 12:00:00|5273.8|5271|5260.8|5258|5274.8|5272|5258.8|5256|1041
1611057900000|2021-01-19 12:05:00|5259.8|5257|5265.8|5263|5266.8|5264|5258.8|5256|980
1611058200000|2021-01-19 12:10:00|5266.7|5263.9|5265.8|5263|5268.8|5266|5265.8|5263|515
1611058500000|2021-01-19 12:15:00|5264.8|5262|5260.8|5258|5266.8|5264|5258.8|5256|763
1611058800000|2021-01-19 12:20:00|5261.8|5259|5263.8|5261|5264.8|5262|5260.3|5257.5|311
1611059100000|2021-01-19 12:25:00|5262.8|5260|5264.3|5261.5|5265.8|5263|5260.8|5258|283
1611059400000|2021-01-19 12:30:00|5263.8|5261|5260.8|5258|5264.8|5262|5258.8|5256|518
1611059700000|2021-01-19 12:35:00|5259.8|5257|5257.8|5255|5261.8|5259|5253.8|5251|1259
1611060000000|2021-01-19 12:40:00|5256.8|5254|5256.8|5254|5258.8|5256|5254.8|5252|407
1611060300000|2021-01-19 12:45:00|5255.8|5253|5261.8|5259|5262.8|5260|5255.8|5253|847
1611060600000|2021-01-19 12:50:00|5261.3|5258.5|5258.8|5256|5261.8|5259|5253.8|5251|1201
1611060900000|2021-01-19 12:55:00|5258.7|5255.9|5253.8|5251|5260.8|5258|5253.8|5251|373
1611061200000|2021-01-19 13:00:00|5252.8|5250|5258.8|5256|5259.8|5257|5250.8|5248|1587
1611061500000|2021-01-19 13:05:00|5259.3|5256.5|5263.8|5261|5266.8|5264|5259.3|5256.5|1186
1611061800000|2021-01-19 13:10:00|5264.8|5262|5261.8|5259|5264.8|5262|5261.8|5259|899
1611062100000|2021-01-19 13:15:00|5262.8|5260|5261.8|5259|5263.8|5261|5258.8|5256|996
1611062400000|2021-01-19 13:20:00|5262.8|5260|5261.8|5259|5264.8|5262|5259.8|5257|629
1611062700000|2021-01-19 13:25:00|5260.8|5258|5259.8|5257|5263.8|5261|5258.8|5256|427
1611063000000|2021-01-19 13:30:00|5260.8|5258|5255.3|5252.5|5260.8|5258|5252.8|5250|1824
1611063300000|2021-01-19 13:35:00|5254.8|5252|5259.8|5257|5263.8|5261|5253.8|5251|1503
1611063600000|2021-01-19 13:40:00|5260.8|5258|5250.8|5248|5260.8|5258|5248.8|5246|4283
1611063900000|2021-01-19 13:45:00|5251.8|5249|5249.8|5247|5252.8|5250|5247.8|5245|969
1611064200000|2021-01-19 13:50:00|5248.8|5246|5248.8|5246|5253.8|5251|5247.8|5245|1326
1611064500000|2021-01-19 13:55:00|5247.8|5245|5242.8|5240|5250.8|5248|5239.8|5237|5043
1611064800000|2021-01-19 14:00:00|5243.3|5240.5|5259.8|5257|5268.8|5266|5243.3|5240.5|4846
1611065100000|2021-01-19 14:05:00|5258.8|5256|5285.8|5283|5287.8|5285|5257.8|5255|9313
1611065400000|2021-01-19 14:10:00|5284.8|5282|5297.8|5295|5304.8|5302|5284.8|5282|7390
1611065700000|2021-01-19 14:15:00|5298.8|5296|5294.3|5291.5|5301.8|5299|5287.8|5285|5605
1611066000000|2021-01-19 14:20:00|5293.8|5291|5296.8|5294|5305.8|5303|5292.8|5290|2798
1611066300000|2021-01-19 14:25:00|5295.8|5293|5287.8|5285|5299.8|5297|5287.8|5285|2569
1611066600000|2021-01-19 14:30:00|5288.8|5286|5290.8|5288|5294.8|5292|5283.8|5281|2681
1611066900000|2021-01-19 14:35:00|5290.3|5287.5|5293.8|5291|5294.8|5292|5283.8|5281|5879
1611067200000|2021-01-19 14:40:00|5294.8|5292|5281.8|5279|5294.8|5292|5280.8|5278|2452
1611067500000|2021-01-19 14:45:00|5280.8|5278|5268.8|5266|5288.8|5286|5266.8|5264|3608
1611067800000|2021-01-19 14:50:00|5268.3|5265.5|5259.8|5257|5269.8|5267|5258.8|5256|5505
1611068100000|2021-01-19 14:55:00|5260.3|5257.5|5270.8|5268|5271.8|5269|5256.8|5254|2612
1611068400000|2021-01-19 15:00:00|5271.3|5268.5|5268.8|5266|5276.8|5274|5261.8|5259|3476
1611068700000|2021-01-19 15:05:00|5268.3|5265.5|5272.8|5270|5276.8|5274|5267.8|5265|2091
1611069000000|2021-01-19 15:10:00|5273.8|5271|5276.8|5274|5280.8|5278|5273.8|5271|2200
1611069300000|2021-01-19 15:15:00|5275.8|5273|5283.8|5281|5284.8|5282|5275.8|5273|4137
1611069600000|2021-01-19 15:20:00|5282.8|5280|5290.8|5288|5293.8|5291|5280.8|5278|2212
1611069900000|2021-01-19 15:25:00|5291.8|5289|5289.8|5287|5292.8|5290|5285.8|5283|1708
1611070200000|2021-01-19 15:30:00|5290.7|5287.9|5299.7|5296.9|5299.7|5296.9|5289.8|5287|6786
1611070500000|2021-01-19 15:35:00|5298.8|5296|5309.7|5306.9|5312.7|5309.9|5298.8|5296|4513
1611070800000|2021-01-19 15:40:00|5310.7|5307.9|5306.7|5303.9|5314.7|5311.9|5302.7|5299.9|2959
1611071100000|2021-01-19 15:45:00|5307.7|5304.9|5306.7|5303.9|5311.8|5309|5303.7|5300.9|2192
1611071400000|2021-01-19 15:50:00|5307.7|5304.9|5307.7|5304.9|5315.2|5312.4|5304.7|5301.9|2125
1611071700000|2021-01-19 15:55:00|5308.7|5305.9|5302.7|5299.9|5312.8|5310|5297.8|5295|2460
1611072000000|2021-01-19 16:00:00|5303.7|5300.9|5310.7|5307.9|5310.7|5307.9|5302.7|5299.9|1686
1611072300000|2021-01-19 16:05:00|5311.7|5308.9|5299.7|5296.9|5312.7|5309.9|5298.7|5295.9|3072
1611072600000|2021-01-19 16:10:00|5300.7|5297.9|5308.7|5305.9|5312.7|5309.9|5299.2|5296.4|2110
1611072900000|2021-01-19 16:15:00|5307.7|5304.9|5298.7|5295.9|5313.7|5310.9|5295.7|5292.9|1889
1611073200000|2021-01-19 16:20:00|5297.7|5294.9|5308.7|5305.9|5313.7|5310.9|5295.7|5292.9|3661
1611073500000|2021-01-19 16:25:00|5309.7|5306.9|5312.7|5309.9|5315.7|5312.9|5304.7|5301.9|2715
1611073800000|2021-01-19 16:30:00|5313.7|5310.9|5313.7|5310.9|5316.7|5313.9|5304.7|5301.9|2345
1611074100000|2021-01-19 16:35:00|5314.7|5311.9|5312.7|5309.9|5319.7|5316.9|5311.7|5308.9|2708
1611074400000|2021-01-19 16:40:00|5313.7|5310.9|5299.2|5296.4|5313.7|5310.9|5297.7|5294.9|3632
1611074700000|2021-01-19 16:45:00|5299.7|5296.9|5296.7|5293.9|5303.7|5300.9|5295.7|5292.9|1432
1611075000000|2021-01-19 16:50:00|5295.7|5292.9|5301.7|5298.9|5304.7|5301.9|5295.7|5292.9|1819
1611075300000|2021-01-19 16:55:00|5302.7|5299.9|5303.7|5300.9|5309.7|5306.9|5302.7|5299.9|4453
1611075600000|2021-01-19 17:00:00|5302.7|5299.9|5298.7|5295.9|5303.7|5300.9|5294.7|5291.9|2656
1611075900000|2021-01-19 17:05:00|5297.7|5294.9|5292.7|5289.9|5299.7|5296.9|5291.7|5288.9|2872
1611076200000|2021-01-19 17:10:00|5293.7|5290.9|5294.7|5291.9|5297.7|5294.9|5290.7|5287.9|840
1611076500000|2021-01-19 17:15:00|5295.2|5292.4|5290.7|5287.9|5296.7|5293.9|5288.2|5285.4|1812
1611076800000|2021-01-19 17:20:00|5289.7|5286.9|5294.7|5291.9|5296.7|5293.9|5286.7|5283.9|1687
1611077100000|2021-01-19 17:25:00|5293.7|5290.9|5294.7|5291.9|5294.7|5291.9|5291.7|5288.9|657
1611077400000|2021-01-19 17:30:00|5293.8|5291|5298.7|5295.9|5301.7|5298.9|5291.7|5288.9|1909
1611077700000|2021-01-19 17:35:00|5297.7|5294.9|5300.7|5297.9|5302.7|5299.9|5297.7|5294.9|836
1611078000000|2021-01-19 17:40:00|5300.2|5297.4|5300.7|5297.9|5302.7|5299.9|5296.7|5293.9|1815
1611078300000|2021-01-19 17:45:00|5299.7|5296.9|5304.7|5301.9|5304.7|5301.9|5298.7|5295.9|997
1611078600000|2021-01-19 17:50:00|5303.7|5300.9|5302.7|5299.9|5305.7|5302.9|5301.7|5298.9|1126
1611078900000|2021-01-19 17:55:00|5303.2|5300.4|5300.7|5297.9|5304.7|5301.9|5299.7|5296.9|1006
1611079200000|2021-01-19 18:00:00|5301.7|5298.9|5296.7|5293.9|5301.7|5298.9|5293.7|5290.9|1143
1611079500000|2021-01-19 18:05:00|5296.2|5293.4|5294.7|5291.9|5296.7|5293.9|5292.7|5289.9|1311
1611079800000|2021-01-19 18:10:00|5293.7|5290.9|5291.7|5288.9|5294.7|5291.9|5290.7|5287.9|1130
1611080100000|2021-01-19 18:15:00|5290.7|5287.9|5290.7|5287.9|5293.7|5290.9|5290.7|5287.9|902
1611080400000|2021-01-19 18:20:00|5289.7|5286.9|5289.7|5286.9|5294.7|5291.9|5286.7|5283.9|1446
1611080700000|2021-01-19 18:25:00|5288.7|5285.9|5296.7|5293.9|5296.7|5293.9|5288.7|5285.9|1041
1611081000000|2021-01-19 18:30:00|5295.7|5292.9|5299.7|5296.9|5300.7|5297.9|5293.7|5290.9|1182
1611081300000|2021-01-19 18:35:00|5298.7|5295.9|5299.7|5296.9|5302.7|5299.9|5298.7|5295.9|1762
1611081600000|2021-01-19 18:40:00|5300.7|5297.9|5297.7|5294.9|5304.7|5301.9|5296.7|5293.9|2831
1611081900000|2021-01-19 18:45:00|5296.7|5293.9|5294.7|5291.9|5299.7|5296.9|5291.7|5288.9|1463
1611082200000|2021-01-19 18:50:00|5295.7|5292.9|5292.7|5289.9|5296.7|5293.9|5291.7|5288.9|1390
1611082500000|2021-01-19 18:55:00|5292.2|5289.4|5299.7|5296.9|5299.7|5296.9|5290.7|5287.9|1841
1611082800000|2021-01-19 19:00:00|5300.7|5297.9|5301.7|5298.9|5304.7|5301.9|5298.7|5295.9|4280
1611083100000|2021-01-19 19:05:00|5302.7|5299.9|5302.7|5299.9|5304.7|5301.9|5298.7|5295.9|2448
1611083400000|2021-01-19 19:10:00|5302.2|5299.4|5300.7|5297.9|5302.7|5299.9|5295.7|5292.9|1555
1611083700000|2021-01-19 19:15:00|5301.7|5298.9|5297.7|5294.9|5301.7|5298.9|5295.7|5292.9|2485
1611084000000|2021-01-19 19:20:00|5298.7|5295.9|5296.2|5293.4|5299.7|5296.9|5288.7|5285.9|4649
1611084300000|2021-01-19 19:25:00|5295.7|5292.9|5298.7|5295.9|5302.7|5299.9|5292.7|5289.9|13184
1611084600000|2021-01-19 19:30:00|5298.2|5295.4|5289.7|5286.9|5300.7|5297.9|5288.7|5285.9|4606
1611084900000|2021-01-19 19:35:00|5288.7|5285.9|5291.7|5288.9|5292.7|5289.9|5288.7|5285.9|1359
1611085200000|2021-01-19 19:40:00|5292.7|5289.9|5294.7|5291.9|5295.7|5292.9|5291.7|5288.9|650
1611085500000|2021-01-19 19:45:00|5295.7|5292.9|5297.7|5294.9|5298.7|5295.9|5294.7|5291.9|411
1611085800000|2021-01-19 19:50:00|5296.7|5293.9|5299.7|5296.9|5300.7|5297.9|5296.7|5293.9|530
1611086100000|2021-01-19 19:55:00|5299.2|5296.4|5295.7|5292.9|5299.7|5296.9|5294.7|5291.9|456
1611086400000|2021-01-19 20:00:00|5296.2|5293.4|5300.7|5297.9|5300.7|5297.9|5295.7|5292.9|5445
1611086700000|2021-01-19 20:05:00|5300.6|5297.8|5299.7|5296.9|5300.7|5297.9|5298.7|5295.9|466
1611087000000|2021-01-19 20:10:00|5300.2|5297.4|5302.6|5299.8|5302.7|5299.9|5299.7|5296.9|493
1611087300000|2021-01-19 20:15:00|5301.7|5298.9|5299.7|5296.9|5301.7|5298.9|5299.6|5296.8|257
1611087600000|2021-01-19 20:20:00|5299.6|5296.8|5300.7|5297.9|5300.7|5297.9|5299.6|5296.8|219
1611087900000|2021-01-19 20:25:00|5301.6|5298.8|5301.6|5298.8|5301.7|5298.9|5300.6|5297.8|590
1611088200000|2021-01-19 20:30:00|5300.7|5297.9|5296.6|5293.8|5301.6|5298.8|5294.1|5291.3|2119
1611088500000|2021-01-19 20:35:00|5296.7|5293.9|5295.6|5292.8|5296.7|5293.9|5292.6|5289.8|961
1611088800000|2021-01-19 20:40:00|5294.7|5291.9|5297.6|5294.8|5298.6|5295.8|5294.7|5291.9|145
1611089100000|2021-01-19 20:45:00|5298.6|5295.8|5299.6|5296.8|5299.6|5296.8|5296.7|5293.9|236
1611089400000|2021-01-19 20:50:00|5300.6|5297.8|5301.6|5298.8|5301.6|5298.8|5299.6|5296.8|637
1611089700000|2021-01-19 20:55:00|5301.7|5298.9|5299.6|5296.8|5301.7|5298.9|5298.6|5295.8|886
1611090000000|2021-01-19 21:00:00|5300.6|5297.8|5302.6|5299.8|5302.6|5299.8|5298.7|5295.9|857
1611090300000|2021-01-19 21:05:00|5301.6|5298.8|5302.6|5299.8|5302.6|5299.8|5301.6|5298.8|131
1611090600000|2021-01-19 21:10:00|5303.6|5300.8|5301.6|5298.8|5303.6|5300.8|5301.6|5298.8|1394
1611090900000|2021-01-19 21:15:00|5302.6|5299.8|5301.6|5298.8|5302.6|5299.8|5301.6|5298.8|104
1611091200000|2021-01-19 21:20:00|5302.6|5299.8|5303.6|5300.8|5303.6|5300.8|5301.6|5298.8|112
1611091500000|2021-01-19 21:25:00|5302.6|5299.8|5301.6|5298.8|5302.6|5299.8|5300.6|5297.8|239
1611091800000|2021-01-19 21:30:00|5300.6|5297.8|5303.1|5300.3|5303.6|5300.8|5300.6|5297.8|423
1611092100000|2021-01-19 21:35:00|5302.6|5299.8|5303.6|5300.8|5304.6|5301.8|5302.6|5299.8|189
1611092400000|2021-01-19 21:40:00|5304.1|5301.3|5304.6|5301.8|5305.6|5302.8|5303.6|5300.8|177
1611092700000|2021-01-19 21:45:00|5303.6|5300.8|5309.6|5306.8|5310.6|5307.8|5300.6|5297.8|1079
1611093000000|2021-01-19 21:50:00|5309.1|5306.3|5303.6|5300.8|5310.6|5307.8|5302.6|5299.8|509
1611093300000|2021-01-19 21:55:00|5304.6|5301.8|5301.6|5298.8|5304.6|5301.8|5301.6|5298.8|968
1611097200000|2021-01-19 23:00:00|5307.6|5304.8|5313.1|5310.3|5315.6|5312.8|5306.6|5303.8|375
1611097500000|2021-01-19 23:05:00|5312.6|5309.8|5317.5|5314.7|5319.5|5316.7|5312.6|5309.8|425
1611097800000|2021-01-19 23:10:00|5316.5|5313.7|5313.5|5310.7|5317.5|5314.7|5312.5|5309.7|115
1611098100000|2021-01-19 23:15:00|5313.6|5310.8|5313.6|5310.8|5313.6|5310.8|5311.6|5308.8|69
1611098400000|2021-01-19 23:20:00|5314.5|5311.7|5315|5312.2|5315|5312.2|5313.6|5310.8|51
1611098700000|2021-01-19 23:25:00|5314.5|5311.7|5315.5|5312.7|5317.5|5314.7|5313.5|5310.7|117
1611099000000|2021-01-19 23:30:00|5315.6|5312.8|5316.5|5313.7|5317.5|5314.7|5315.5|5312.7|98
1611099300000|2021-01-19 23:35:00|5317|5314.2|5319.5|5316.7|5322.6|5319.8|5316.5|5313.7|409
1611099600000|2021-01-19 23:40:00|5319.6|5316.8|5318.5|5315.7|5320.5|5317.7|5316.6|5313.8|123
1611099900000|2021-01-19 23:45:00|5319|5316.2|5319.5|5316.7|5320.5|5317.7|5318.5|5315.7|116
1611100200000|2021-01-19 23:50:00|5320|5317.2|5319.5|5316.7|5320.5|5317.7|5319.5|5316.7|68
1611100500000|2021-01-19 23:55:00|5319.6|5316.8|5320.5|5317.7|5320.6|5317.8|5319.5|5316.7|210
1611100800000|2021-01-20 00:00:00|5320.1|5317.3|5316.5|5313.7|5320.1|5317.3|5315.5|5312.7|201
1611101100000|2021-01-20 00:05:00|5313.5|5310.7|5312.5|5309.7|5313.5|5310.7|5310.5|5307.7|226
1611101400000|2021-01-20 00:10:00|5313.5|5310.7|5316.5|5313.7|5316.5|5313.7|5312.5|5309.7|110
1611101700000|2021-01-20 00:15:00|5317.5|5314.7|5316.5|5313.7|5317.5|5314.7|5314.5|5311.7|136
1611102000000|2021-01-20 00:20:00|5317.5|5314.7|5313.5|5310.7|5317.5|5314.7|5313.5|5310.7|77
1611102300000|2021-01-20 00:25:00|5312.6|5309.8|5314.5|5311.7|5315.5|5312.7|5312.5|5309.7|137
1611102600000|2021-01-20 00:30:00|5315.5|5312.7|5316.5|5313.7|5316.5|5313.7|5315.5|5312.7|44
1611102900000|2021-01-20 00:35:00|5316|5313.2|5317.5|5314.7|5317.5|5314.7|5315.5|5312.7|69
1611103200000|2021-01-20 00:40:00|5318.5|5315.7|5319.5|5316.7|5319.5|5316.7|5318.5|5315.7|147
1611103500000|2021-01-20 00:45:00|5320.5|5317.7|5318.5|5315.7|5320.5|5317.7|5318.5|5315.7|62
1611103800000|2021-01-20 00:50:00|5319|5316.2|5317.5|5314.7|5320.5|5317.7|5317.5|5314.7|81
1611104100000|2021-01-20 00:55:00|5318.5|5315.7|5320.5|5317.7|5320.5|5317.7|5318.5|5315.7|122
1611104400000|2021-01-20 01:00:00|5320|5317.2|5321.5|5318.7|5325.5|5322.7|5314.5|5311.7|858
1611104700000|2021-01-20 01:05:00|5322.5|5319.7|5317.5|5314.7|5324.5|5321.7|5316.5|5313.7|356
1611105000000|2021-01-20 01:10:00|5316.5|5313.7|5316.5|5313.7|5322.5|5319.7|5314.5|5311.7|508
1611105300000|2021-01-20 01:15:00|5316|5313.2|5322.5|5319.7|5323.5|5320.7|5315.5|5312.7|345
1611105600000|2021-01-20 01:20:00|5321.5|5318.7|5318.5|5315.7|5323.5|5320.7|5316.5|5313.7|243
1611105900000|2021-01-20 01:25:00|5319.5|5316.7|5317.5|5314.7|5322.5|5319.7|5316.5|5313.7|244
1611106200000|2021-01-20 01:30:00|5318.4|5315.6|5320.5|5317.7|5322|5319.2|5318.4|5315.6|195
1611106500000|2021-01-20 01:35:00|5321|5318.2|5322.5|5319.7|5325.5|5322.7|5320.5|5317.7|363
1611106800000|2021-01-20 01:40:00|5322|5319.2|5320.5|5317.7|5325.5|5322.7|5319.5|5316.7|366
1611107100000|2021-01-20 01:45:00|5321.4|5318.6|5324.5|5321.7|5325.5|5322.7|5321.4|5318.6|172
1611107400000|2021-01-20 01:50:00|5325|5322.2|5330.5|5327.7|5330.5|5327.7|5323.5|5320.7|629
1611107700000|2021-01-20 01:55:00|5329.5|5326.7|5330.5|5327.7|5331.5|5328.7|5327.5|5324.7|243
1611108000000|2021-01-20 02:00:00|5331.5|5328.7|5327.5|5324.7|5331.5|5328.7|5325.5|5322.7|505
1611108300000|2021-01-20 02:05:00|5328.5|5325.7|5331.5|5328.7|5333|5330.2|5326.5|5323.7|317
1611108600000|2021-01-20 02:10:00|5332|5329.2|5332.5|5329.7|5334.5|5331.7|5331.5|5328.7|293
1611108900000|2021-01-20 02:15:00|5332|5329.2|5327.5|5324.7|5332.5|5329.7|5326.5|5323.7|272
1611109200000|2021-01-20 02:20:00|5327|5324.2|5330|5327.2|5330.5|5327.7|5326.5|5323.7|139
1611109500000|2021-01-20 02:25:00|5330.5|5327.7|5333.5|5330.7|5334.5|5331.7|5329.5|5326.7|189
1611109800000|2021-01-20 02:30:00|5334.4|5331.6|5336.5|5333.7|5339.5|5336.7|5333.5|5330.7|472
1611110100000|2021-01-20 02:35:00|5337.4|5334.6|5340.5|5337.7|5340.5|5337.7|5333.5|5330.7|341
1611110400000|2021-01-20 02:40:00|5339.5|5336.7|5340.5|5337.7|5341.5|5338.7|5339.5|5336.7|375
1611110700000|2021-01-20 02:45:00|5341|5338.2|5341.5|5338.7|5342.5|5339.7|5338.5|5335.7|280
1611111000000|2021-01-20 02:50:00|5342|5339.2|5342.5|5339.7|5342.5|5339.7|5340.5|5337.7|248
1611111300000|2021-01-20 02:55:00|5343.4|5340.6|5343.5|5340.7|5344.5|5341.7|5342.5|5339.7|309
1611111600000|2021-01-20 03:00:00|5344.4|5341.6|5337.5|5334.7|5346.4|5343.6|5336.4|5333.6|627
1611111900000|2021-01-20 03:05:00|5338.4|5335.6|5342.5|5339.7|5344.5|5341.7|5337.5|5334.7|283
1611112200000|2021-01-20 03:10:00|5343.4|5340.6|5342.4|5339.6|5343.4|5340.6|5340.4|5337.6|282
1611112500000|2021-01-20 03:15:00|5342|5339.2|5336.9|5334.1|5342.5|5339.7|5335.4|5332.6|325
1611112800000|2021-01-20 03:20:00|5337|5334.2|5339.4|5336.6|5340.4|5337.6|5335.5|5332.7|276
1611113100000|2021-01-20 03:25:00|5338.5|5335.7|5339|5336.2|5340.4|5337.6|5337.4|5334.6|156
1611113400000|2021-01-20 03:30:00|5339.4|5336.6|5338.4|5335.6|5339.4|5336.6|5337.4|5334.6|127
1611113700000|2021-01-20 03:35:00|5338.5|5335.7|5338.4|5335.6|5338.5|5335.7|5337.4|5334.6|90
1611114000000|2021-01-20 03:40:00|5338.5|5335.7|5342|5339.2|5342.4|5339.6|5337.4|5334.6|166
1611114300000|2021-01-20 03:45:00|5342.4|5339.6|5341.4|5338.6|5342.5|5339.7|5340.5|5337.7|144
1611114600000|2021-01-20 03:50:00|5341.5|5338.7|5339.4|5336.6|5342.5|5339.7|5338.5|5335.7|81
1611114900000|2021-01-20 03:55:00|5339|5336.2|5340.4|5337.6|5341.5|5338.7|5338.5|5335.7|95
1611115200000|2021-01-20 04:00:00|5340.5|5337.7|5339.4|5336.6|5341.5|5338.7|5338.5|5335.7|138
1611115500000|2021-01-20 04:05:00|5339|5336.2|5337.4|5334.6|5339.4|5336.6|5336.4|5333.6|245
1611115800000|2021-01-20 04:10:00|5337|5334.2|5337.4|5334.6|5339.4|5336.6|5336.4|5333.6|124
1611116100000|2021-01-20 04:15:00|5338.4|5335.6|5336.4|5333.6|5338.4|5335.6|5335.4|5332.6|175
1611116400000|2021-01-20 04:20:00|5335.4|5332.6|5334.4|5331.6|5335.4|5332.6|5332.4|5329.6|282
1611116700000|2021-01-20 04:25:00|5335.4|5332.6|5333.4|5330.6|5335.9|5333.1|5333.4|5330.6|134
1611117000000|2021-01-20 04:30:00|5332.4|5329.6|5334.4|5331.6|5334.4|5331.6|5332.4|5329.6|116
1611117300000|2021-01-20 04:35:00|5333.9|5331.1|5335.4|5332.6|5336.4|5333.6|5333.9|5331.1|82
1611117600000|2021-01-20 04:40:00|5335.9|5333.1|5335.4|5332.6|5336.4|5333.6|5335.4|5332.6|73
1611117900000|2021-01-20 04:45:00|5336.4|5333.6|5336.4|5333.6|5337.4|5334.6|5335.4|5332.6|43
1611118200000|2021-01-20 04:50:00|5336.9|5334.1|5337.4|5334.6|5337.4|5334.6|5335.4|5332.6|106
1611118500000|2021-01-20 04:55:00|5339.4|5336.6|5338.4|5335.6|5339.4|5336.6|5338.4|5335.6|105
1611118800000|2021-01-20 05:00:00|5337.5|5334.7|5337.4|5334.6|5338.4|5335.6|5336.4|5333.6|125
1611119100000|2021-01-20 05:05:00|5338.4|5335.6|5339.4|5336.6|5340.4|5337.6|5337.4|5334.6|82
1611119400000|2021-01-20 05:10:00|5338.9|5336.1|5338.4|5335.6|5339.4|5336.6|5338.4|5335.6|98
1611119700000|2021-01-20 05:15:00|5338.9|5336.1|5338.4|5335.6|5339.4|5336.6|5338.4|5335.6|74
1611120000000|2021-01-20 05:20:00|5338.9|5336.1|5333.4|5330.6|5339.4|5336.6|5333.4|5330.6|194
1611120300000|2021-01-20 05:25:00|5333.9|5331.1|5333.4|5330.6|5335.4|5332.6|5332.4|5329.6|270
1611120600000|2021-01-20 05:30:00|5332.9|5330.1|5330.4|5327.6|5333.4|5330.6|5329.4|5326.6|558
1611120900000|2021-01-20 05:35:00|5331.4|5328.6|5331.4|5328.6|5334.4|5331.6|5330.4|5327.6|173
1611121200000|2021-01-20 05:40:00|5332.4|5329.6|5332.4|5329.6|5332.9|5330.1|5329.9|5327.1|255
1611121500000|2021-01-20 05:45:00|5331.9|5329.1|5335.4|5332.6|5335.4|5332.6|5330.4|5327.6|283
1611121800000|2021-01-20 05:50:00|5334.4|5331.6|5332.4|5329.6|5335.4|5332.6|5332.4|5329.6|213
1611122100000|2021-01-20 05:55:00|5332.9|5330.1|5332.4|5329.6|5334.4|5331.6|5332.4|5329.6|175
1611122400000|2021-01-20 06:00:00|5333.4|5330.6|5331.4|5328.6|5335.4|5332.6|5329.4|5326.6|331
1611122700000|2021-01-20 06:05:00|5330.4|5327.6|5334.4|5331.6|5336.4|5333.6|5330.4|5327.6|285
1611123000000|2021-01-20 06:10:00|5333.9|5331.1|5334.4|5331.6|5335.4|5332.6|5333.9|5331.1|125
1611123300000|2021-01-20 06:15:00|5335.4|5332.6|5337.4|5334.6|5339.4|5336.6|5334.4|5331.6|241
1611123600000|2021-01-20 06:20:00|5338.4|5335.6|5340.4|5337.6|5340.4|5337.6|5335.4|5332.6|240
1611123900000|2021-01-20 06:25:00|5339.4|5336.6|5340.4|5337.6|5341.4|5338.6|5339.4|5336.6|154
1611124200000|2021-01-20 06:30:00|5341.4|5338.6|5342.4|5339.6|5342.4|5339.6|5339.4|5336.6|190
1611124500000|2021-01-20 06:35:00|5343.4|5340.6|5343.4|5340.6|5344.4|5341.6|5342.4|5339.6|222
1611124800000|2021-01-20 06:40:00|5342.4|5339.6|5342.4|5339.6|5342.4|5339.6|5341.4|5338.6|181
1611125100000|2021-01-20 06:45:00|5343.4|5340.6|5346.4|5343.6|5346.4|5343.6|5342.4|5339.6|316
1611125400000|2021-01-20 06:50:00|5346.9|5344.1|5345.4|5342.6|5347.3|5344.5|5345.4|5342.6|194
1611125700000|2021-01-20 06:55:00|5345.9|5343.1|5345.4|5342.6|5349.4|5346.6|5343.4|5340.6|393
1611126000000|2021-01-20 07:00:00|5344.4|5341.6|5343.4|5340.6|5345.4|5342.6|5341.4|5338.6|290
1611126300000|2021-01-20 07:05:00|5344.3|5341.5|5341.4|5338.6|5344.4|5341.6|5340.4|5337.6|243
1611126600000|2021-01-20 07:10:00|5340.9|5338.1|5347.4|5344.6|5349.4|5346.6|5340.4|5337.6|399
1611126900000|2021-01-20 07:15:00|5346.4|5343.6|5344.4|5341.6|5347.4|5344.6|5342.4|5339.6|276
1611127200000|2021-01-20 07:20:00|5345.4|5342.6|5344.4|5341.6|5347.4|5344.6|5344.4|5341.6|192
1611127500000|2021-01-20 07:25:00|5345.4|5342.6|5340.4|5337.6|5345.4|5342.6|5337.4|5334.6|791
1611127800000|2021-01-20 07:30:00|5341.4|5338.6|5341.4|5338.6|5342.4|5339.6|5340.4|5337.6|220
1611128100000|2021-01-20 07:35:00|5340.9|5338.1|5337.4|5334.6|5340.9|5338.1|5334.4|5331.6|542
1611128400000|2021-01-20 07:40:00|5338.4|5335.6|5338.4|5335.6|5340.4|5337.6|5336.4|5333.6|361
1611128700000|2021-01-20 07:45:00|5339.4|5336.6|5338.4|5335.6|5339.4|5336.6|5336.4|5333.6|349
1611129000000|2021-01-20 07:50:00|5337.9|5335.1|5341.4|5338.6|5341.4|5338.6|5336.4|5333.6|508
1611129300000|2021-01-20 07:55:00|5340.4|5337.6|5342.4|5339.6|5345.4|5342.6|5340.4|5337.6|675
1611129600000|2021-01-20 08:00:00|5341.9|5339.1|5347.4|5344.6|5352.4|5349.6|5341.9|5339.1|1558
1611129900000|2021-01-20 08:05:00|5347.8|5345|5351.4|5348.6|5353.3|5350.5|5347.4|5344.6|625
1611130200000|2021-01-20 08:10:00|5350.4|5347.6|5345.4|5342.6|5352.4|5349.6|5344.3|5341.5|872
1611130500000|2021-01-20 08:15:00|5344.4|5341.6|5351.4|5348.6|5352.4|5349.6|5342.4|5339.6|696
1611130800000|2021-01-20 08:20:00|5350.4|5347.6|5358.4|5355.6|5358.8|5356|5348.4|5345.6|869
1611131100000|2021-01-20 08:25:00|5358.3|5355.5|5360.4|5357.6|5362.3|5359.5|5354.4|5351.6|1361
1611131400000|2021-01-20 08:30:00|5361.3|5358.5|5355.4|5352.6|5362.4|5359.6|5353.4|5350.6|1040
1611131700000|2021-01-20 08:35:00|5354.4|5351.6|5355.3|5352.5|5355.4|5352.6|5352.3|5349.5|745
1611132000000|2021-01-20 08:40:00|5354.4|5351.6|5366.3|5363.5|5368.3|5365.5|5354.4|5351.6|1704
1611132300000|2021-01-20 08:45:00|5367.3|5364.5|5351.3|5348.5|5368.3|5365.5|5350.3|5347.5|1244
1611132600000|2021-01-20 08:50:00|5350.4|5347.6|5349.3|5346.5|5356.8|5354|5347.3|5344.5|1144
1611132900000|2021-01-20 08:55:00|5350.3|5347.5|5342.4|5339.6|5351.3|5348.5|5329.4|5326.6|3299
1611133200000|2021-01-20 09:00:00|5342.3|5339.5|5347.3|5344.5|5350.3|5347.5|5339.4|5336.6|1991
1611133500000|2021-01-20 09:05:00|5348.3|5345.5|5342.3|5339.5|5352.3|5349.5|5341.3|5338.5|1091
1611133800000|2021-01-20 09:10:00|5343.3|5340.5|5346.3|5343.5|5347.3|5344.5|5340.3|5337.5|696
1611134100000|2021-01-20 09:15:00|5345.3|5342.5|5355.3|5352.5|5355.3|5352.5|5345.3|5342.5|1511
1611134400000|2021-01-20 09:20:00|5355.8|5353|5350.3|5347.5|5358.3|5355.5|5348.3|5345.5|916
1611134700000|2021-01-20 09:25:00|5349.8|5347|5354.3|5351.5|5355.3|5352.5|5348.3|5345.5|819
1611135000000|2021-01-20 09:30:00|5354.2|5351.4|5346.3|5343.5|5358.3|5355.5|5346.3|5343.5|1039
1611135300000|2021-01-20 09:35:00|5346.8|5344|5346.3|5343.5|5349.2|5346.4|5341.2|5338.4|722
1611135600000|2021-01-20 09:40:00|5346.2|5343.4|5349.3|5346.5|5351.2|5348.4|5346.2|5343.4|1027
1611135900000|2021-01-20 09:45:00|5348.3|5345.5|5349.2|5346.4|5351.3|5348.5|5347.3|5344.5|582
1611136200000|2021-01-20 09:50:00|5349.3|5346.5|5349.2|5346.4|5351.7|5348.9|5344.2|5341.4|494
1611136500000|2021-01-20 09:55:00|5349.3|5346.5|5352.2|5349.4|5355.3|5352.5|5346.2|5343.4|638
1611136800000|2021-01-20 10:00:00|5351.3|5348.5|5347.3|5344.5|5352.3|5349.5|5345.3|5342.5|589
1611137100000|2021-01-20 10:05:00|5347.2|5344.4|5348.2|5345.4|5351.2|5348.4|5344.3|5341.5|410
1611137400000|2021-01-20 10:10:00|5348.3|5345.5|5346.8|5344|5351.2|5348.4|5346.2|5343.4|261
1611137700000|2021-01-20 10:15:00|5347.2|5344.4|5350.3|5347.5|5354.2|5351.4|5345.3|5342.5|566
1611138000000|2021-01-20 10:20:00|5350.2|5347.4|5346.3|5343.5|5353.2|5350.4|5346.2|5343.4|371
1611138300000|2021-01-20 10:25:00|5347.2|5344.4|5350.3|5347.5|5355.3|5352.5|5346.2|5343.4|607
1611138600000|2021-01-20 10:30:00|5351.2|5348.4|5347.2|5344.4|5352.2|5349.4|5346.2|5343.4|321
1611138900000|2021-01-20 10:35:00|5348.2|5345.4|5353.2|5350.4|5354.2|5351.4|5348.2|5345.4|396
1611139200000|2021-01-20 10:40:00|5354.2|5351.4|5354.2|5351.4|5354.2|5351.4|5351.2|5348.4|348
1611139500000|2021-01-20 10:45:00|5353.3|5350.5|5356.2|5353.4|5357.2|5354.4|5352.2|5349.4|340
1611139800000|2021-01-20 10:50:00|5355.7|5352.9|5355.2|5352.4|5356.7|5353.9|5351.2|5348.4|308
1611140100000|2021-01-20 10:55:00|5356.2|5353.4|5366.2|5363.4|5370.2|5367.4|5355.2|5352.4|1813
1611140400000|2021-01-20 11:00:00|5365.2|5362.4|5364.2|5361.4|5369.2|5366.4|5362.2|5359.4|2658
1611140700000|2021-01-20 11:05:00|5364.7|5361.9|5366.1|5363.3|5367.2|5364.4|5363.2|5360.4|506
1611141000000|2021-01-20 11:10:00|5365.2|5362.4|5369.1|5366.3|5369.1|5366.3|5363.1|5360.3|632
1611141300000|2021-01-20 11:15:00|5368.2|5365.4|5361.1|5358.3|5372.1|5369.3|5358.1|5355.3|1348
1611141600000|2021-01-20 11:20:00|5360.1|5357.3|5361.1|5358.3|5361.1|5358.3|5355.1|5352.3|2324
1611141900000|2021-01-20 11:25:00|5360.7|5357.9|5369.1|5366.3|5369.1|5366.3|5351.1|5348.3|3099
1611142200000|2021-01-20 11:30:00|5368.1|5365.3|5365.1|5362.3|5370.1|5367.3|5363.1|5360.3|632
1611142500000|2021-01-20 11:35:00|5364.2|5361.4|5367.1|5364.3|5368.1|5365.3|5364.1|5361.3|844
1611142800000|2021-01-20 11:40:00|5366.2|5363.4|5361.7|5358.9|5368.1|5365.3|5360.2|5357.4|710
1611143100000|2021-01-20 11:45:00|5361.2|5358.4|5358.1|5355.3|5364.1|5361.3|5357.1|5354.3|799
1611143400000|2021-01-20 11:50:00|5357.2|5354.4|5362.1|5359.3|5363.1|5360.3|5356.1|5353.3|569
1611143700000|2021-01-20 11:55:00|5363.1|5360.3|5361.6|5358.8|5363.1|5360.3|5359.1|5356.3|295
1611144000000|2021-01-20 12:00:00|5362.1|5359.3|5363.1|5360.3|5363.1|5360.3|5361.1|5358.3|238
1611144300000|2021-01-20 12:05:00|5364.1|5361.3|5372.1|5369.3|5373.1|5370.3|5362.1|5359.3|1081
1611144600000|2021-01-20 12:10:00|5372.6|5369.8|5359.6|5356.8|5372.6|5369.8|5354.1|5351.3|1586
1611144900000|2021-01-20 12:15:00|5359.1|5356.3|5355.1|5352.3|5362.1|5359.3|5354.1|5351.3|755
1611145200000|2021-01-20 12:20:00|5354.1|5351.3|5357.1|5354.3|5357.6|5354.8|5351.6|5348.8|691
1611145500000|2021-01-20 12:25:00|5356.1|5353.3|5359.1|5356.3|5362.1|5359.3|5355.1|5352.3|745
1611145800000|2021-01-20 12:30:00|5358.6|5355.8|5361.1|5358.3|5364.1|5361.3|5358.1|5355.3|636
1611146100000|2021-01-20 12:35:00|5362|5359.2|5366.1|5363.3|5366.1|5363.3|5361.1|5358.3|444
1611146400000|2021-01-20 12:40:00|5365.1|5362.3|5363.1|5360.3|5367.1|5364.3|5362.1|5359.3|785
1611146700000|2021-01-20 12:45:00|5362.1|5359.3|5355.1|5352.3|5366.1|5363.3|5353.1|5350.3|1993
1611147000000|2021-01-20 12:50:00|5354.1|5351.3|5345.2|5342.4|5360.1|5357.3|5343.1|5340.3|4623
1611147300000|2021-01-20 12:55:00|5345.6|5342.8|5343.2|5340.4|5348.7|5345.9|5339.2|5336.4|1873
1611147600000|2021-01-20 13:00:00|5344.2|5341.4|5346.2|5343.4|5346.2|5343.4|5335.2|5332.4|3265
1611147900000|2021-01-20 13:05:00|5347.1|5344.3|5350.2|5347.4|5354.2|5351.4|5346.2|5343.4|1870
1611148200000|2021-01-20 13:10:00|5349.7|5346.9|5343.2|5340.4|5353.2|5350.4|5341.3|5338.5|2072
1611148500000|2021-01-20 13:15:00|5342.3|5339.5|5352.2|5349.4|5358.2|5355.4|5340.2|5337.4|2758
1611148800000|2021-01-20 13:20:00|5351.2|5348.4|5355.2|5352.4|5356.2|5353.4|5351.2|5348.4|1006
1611149100000|2021-01-20 13:25:00|5354.7|5351.9|5354.2|5351.4|5356.2|5353.4|5352.2|5349.4|655
1611149400000|2021-01-20 13:30:00|5354.1|5351.3|5352.2|5349.4|5355.2|5352.4|5350.2|5347.4|987
1611149700000|2021-01-20 13:35:00|5352.1|5349.3|5354.1|5351.3|5355.2|5352.4|5349.2|5346.4|1666
1611150000000|2021-01-20 13:40:00|5354.2|5351.4|5356.2|5353.4|5358.1|5355.3|5349.2|5346.4|933
1611150300000|2021-01-20 13:45:00|5356.1|5353.3|5356.2|5353.4|5358.2|5355.4|5351.2|5348.4|2659
1611150600000|2021-01-20 13:50:00|5355.7|5352.9|5359.2|5356.4|5363.2|5360.4|5355.2|5352.4|4474
1611150900000|2021-01-20 13:55:00|5359.3|5356.5|5356.2|5353.4|5361.2|5358.4|5353.2|5350.4|1582
1611151200000|2021-01-20 14:00:00|5355.3|5352.5|5376.1|5373.3|5381.1|5378.3|5355.2|5352.4|9977
1611151500000|2021-01-20 14:05:00|5377.1|5374.3|5377.2|5374.4|5381.2|5378.4|5374.2|5371.4|3146
1611151800000|2021-01-20 14:10:00|5376.2|5373.4|5372.2|5369.4|5383.2|5380.4|5367.3|5364.5|5322
1611152100000|2021-01-20 14:15:00|5373.2|5370.4|5367.2|5364.4|5375.2|5372.4|5364.2|5361.4|2778
1611152400000|2021-01-20 14:20:00|5366.3|5363.5|5366.2|5363.4|5371.2|5368.4|5365.2|5362.4|1371
1611152700000|2021-01-20 14:25:00|5365.2|5362.4|5366.3|5363.5|5370.2|5367.4|5365.2|5362.4|1156
1611153000000|2021-01-20 14:30:00|5367.2|5364.4|5361.3|5358.5|5369.2|5366.4|5360.3|5357.5|1985
1611153300000|2021-01-20 14:35:00|5362.2|5359.4|5364.3|5361.5|5374.2|5371.4|5361.2|5358.4|2739
1611153600000|2021-01-20 14:40:00|5365.2|5362.4|5366.2|5363.4|5367.2|5364.4|5358.2|5355.4|2246
1611153900000|2021-01-20 14:45:00|5365.3|5362.5|5355.2|5352.4|5372.2|5369.4|5354.2|5351.4|2271
1611154200000|2021-01-20 14:50:00|5354.3|5351.5|5342.2|5339.4|5358.3|5355.5|5338.3|5335.5|4632
1611154500000|2021-01-20 14:55:00|5342.3|5339.5|5347.3|5344.5|5352.3|5349.5|5337.3|5334.5|4451
1611154800000|2021-01-20 15:00:00|5347.2|5344.4|5357.2|5354.4|5357.2|5354.4|5342.3|5339.5|3041
1611155100000|2021-01-20 15:05:00|5356.3|5353.5|5359.2|5356.4|5361.2|5358.4|5355.2|5352.4|2363
1611155400000|2021-01-20 15:10:00|5359.7|5356.9|5352.2|5349.4|5360.2|5357.4|5351.2|5348.4|1710
1611155700000|2021-01-20 15:15:00|5351.7|5348.9|5356.2|5353.4|5362.2|5359.4|5351.7|5348.9|2212
1611156000000|2021-01-20 15:20:00|5357.2|5354.4|5346.2|5343.4|5361.2|5358.4|5345.3|5342.5|1856
1611156300000|2021-01-20 15:25:00|5345.7|5342.9|5343.3|5340.5|5346.7|5343.9|5336.3|5333.5|6688
1611156600000|2021-01-20 15:30:00|5343.8|5341|5351.3|5348.5|5354.3|5351.5|5337.3|5334.5|3219
1611156900000|2021-01-20 15:35:00|5351.8|5349|5350.3|5347.5|5352.3|5349.5|5340.3|5337.5|2977
1611157200000|2021-01-20 15:40:00|5351.3|5348.5|5341.3|5338.5|5356.3|5353.5|5340.3|5337.5|2658
1611157500000|2021-01-20 15:45:00|5342.3|5339.5|5331.3|5328.5|5345.3|5342.5|5325.4|5322.6|7460
1611157800000|2021-01-20 15:50:00|5330.4|5327.6|5337.8|5335|5338.3|5335.5|5328.3|5325.5|3439
1611158100000|2021-01-20 15:55:00|5337.3|5334.5|5336.3|5333.5|5341.3|5338.5|5331.3|5328.5|2061
1611158400000|2021-01-20 16:00:00|5335.3|5332.5|5341.2|5338.4|5344.2|5341.4|5334.3|5331.5|3230
1611158700000|2021-01-20 16:05:00|5340.3|5337.5|5342.3|5339.5|5347.3|5344.5|5335.3|5332.5|2518
1611159000000|2021-01-20 16:10:00|5342.2|5339.4|5348.2|5345.4|5348.2|5345.4|5336.2|5333.4|2055
1611159300000|2021-01-20 16:15:00|5347.2|5344.4|5350.2|5347.4|5351.2|5348.4|5342.2|5339.4|2207
1611159600000|2021-01-20 16:20:00|5351.1|5348.3|5349.2|5346.4|5354.2|5351.4|5346.2|5343.4|2389
1611159900000|2021-01-20 16:25:00|5348.2|5345.4|5347.2|5344.4|5353.2|5350.4|5345.2|5342.4|2447
1611160200000|2021-01-20 16:30:00|5346.3|5343.5|5348.2|5345.4|5351.2|5348.4|5344.2|5341.4|1948
1611160500000|2021-01-20 16:35:00|5347.3|5344.5|5344.2|5341.4|5351.1|5348.3|5341.2|5338.4|1300
1611160800000|2021-01-20 16:40:00|5345.2|5342.4|5339.2|5336.4|5346.2|5343.4|5337.2|5334.4|1645
1611161100000|2021-01-20 16:45:00|5340.2|5337.4|5343.2|5340.4|5349.2|5346.4|5338.7|5335.9|2161
1611161400000|2021-01-20 16:50:00|5342.2|5339.4|5338.2|5335.4|5348.2|5345.4|5337.2|5334.4|1107
1611161700000|2021-01-20 16:55:00|5337.2|5334.4|5338.2|5335.4|5342.2|5339.4|5337.2|5334.4|1286
1611162000000|2021-01-20 17:00:00|5339.2|5336.4|5339.2|5336.4|5345.2|5342.4|5337.2|5334.4|1717
1611162300000|2021-01-20 17:05:00|5340.2|5337.4|5340.2|5337.4|5343.2|5340.4|5335.3|5332.5|2451
1611162600000|2021-01-20 17:10:00|5339.3|5336.5|5343.2|5340.4|5344.3|5341.5|5335.3|5332.5|2520
1611162900000|2021-01-20 17:15:00|5343.3|5340.5|5338.3|5335.5|5345.2|5342.4|5337.3|5334.5|831
1611163200000|2021-01-20 17:20:00|5338.8|5336|5337.8|5335|5340.3|5337.5|5335.2|5332.4|1075
1611163500000|2021-01-20 17:25:00|5338.2|5335.4|5337.2|5334.4|5338.3|5335.5|5334.3|5331.5|1041
1611163800000|2021-01-20 17:30:00|5337.3|5334.5|5345.3|5342.5|5346.2|5343.4|5337.2|5334.4|1402
1611164100000|2021-01-20 17:35:00|5345.2|5342.4|5343.2|5340.4|5351.2|5348.4|5341.2|5338.4|2629
1611164400000|2021-01-20 17:40:00|5342.3|5339.5|5343.2|5340.4|5346.2|5343.4|5338.2|5335.4|2533
1611164700000|2021-01-20 17:45:00|5342.2|5339.4|5339.7|5336.9|5344.2|5341.4|5337.2|5334.4|1347
1611165000000|2021-01-20 17:50:00|5339.2|5336.4|5326.2|5323.4|5340.2|5337.4|5316.7|5313.9|5605
1611165300000|2021-01-20 17:55:00|5325.7|5322.9|5334.2|5331.4|5335.2|5332.4|5324.2|5321.4|3028
1611165600000|2021-01-20 18:00:00|5335.1|5332.3|5353.1|5350.3|5354.6|5351.8|5334.2|5331.4|3649
1611165900000|2021-01-20 18:05:00|5354.1|5351.3|5351.2|5348.4|5354.1|5351.3|5345.2|5342.4|1179
1611166200000|2021-01-20 18:10:00|5352.2|5349.4|5350.2|5347.4|5352.2|5349.4|5349.1|5346.3|2352
1611166500000|2021-01-20 18:15:00|5350.1|5347.3|5355.1|5352.3|5355.2|5352.4|5350.1|5347.3|1351
1611166800000|2021-01-20 18:20:00|5354.2|5351.4|5355.1|5352.3|5356.2|5353.4|5349.1|5346.3|1489
1611167100000|2021-01-20 18:25:00|5355.2|5352.4|5357.1|5354.3|5361.2|5358.4|5355.1|5352.3|2134
1611167400000|2021-01-20 18:30:00|5357.6|5354.8|5346.2|5343.4|5359.2|5356.4|5345.2|5342.4|1776
1611167700000|2021-01-20 18:35:00|5345.7|5342.9|5343.2|5340.4|5348.2|5345.4|5342.2|5339.4|1426
1611168000000|2021-01-20 18:40:00|5342.2|5339.4|5346.2|5343.4|5347.2|5344.4|5340.2|5337.4|1174
1611168300000|2021-01-20 18:45:00|5346.7|5343.9|5339.2|5336.4|5347.2|5344.4|5338.2|5335.4|1489
1611168600000|2021-01-20 18:50:00|5338.2|5335.4|5338.2|5335.4|5343.2|5340.4|5337.2|5334.4|898
1611168900000|2021-01-20 18:55:00|5339.1|5336.3|5331.7|5328.9|5339.1|5336.3|5330.2|5327.4|1288
1611169200000|2021-01-20 19:00:00|5331.2|5328.4|5321.2|5318.4|5331.2|5328.4|5320.2|5317.4|3454
1611169500000|2021-01-20 19:05:00|5320.7|5317.9|5332.2|5329.4|5334.2|5331.4|5320.2|5317.4|2809
1611169800000|2021-01-20 19:10:00|5331.2|5328.4|5334.1|5331.3|5335.1|5332.3|5328.2|5325.4|2574
1611170100000|2021-01-20 19:15:00|5333.7|5330.9|5333.2|5330.4|5336.1|5333.3|5332.1|5329.3|1774
1611170400000|2021-01-20 19:20:00|5334.1|5331.3|5328.7|5325.9|5335.1|5332.3|5323.2|5320.4|3117
1611170700000|2021-01-20 19:25:00|5329.2|5326.4|5335.3|5332.5|5337.2|5334.4|5309.3|5306.5|14396
1611171000000|2021-01-20 19:30:00|5336.2|5333.4|5327.2|5324.4|5337.2|5334.4|5326.2|5323.4|4795
1611171300000|2021-01-20 19:35:00|5327.3|5324.5|5322.2|5319.4|5328.3|5325.5|5319.2|5316.4|1278
1611171600000|2021-01-20 19:40:00|5321.7|5318.9|5319.2|5316.4|5322.2|5319.4|5318.2|5315.4|1297
1611171900000|2021-01-20 19:45:00|5318.7|5315.9|5320.2|5317.4|5323.2|5320.4|5317.3|5314.5|704
1611172200000|2021-01-20 19:50:00|5320.3|5317.5|5316.3|5313.5|5320.3|5317.5|5315.3|5312.5|807
1611172500000|2021-01-20 19:55:00|5317.3|5314.5|5315.3|5312.5|5318.3|5315.5|5314.3|5311.5|613
1611172800000|2021-01-20 20:00:00|5316.3|5313.5|5316.3|5313.5|5318.3|5315.5|5312.7|5309.9|916
1611173100000|2021-01-20 20:05:00|5316.2|5313.4|5313.3|5310.5|5317.3|5314.5|5313.3|5310.5|358
1611173400000|2021-01-20 20:10:00|5312.3|5309.5|5312.3|5309.5|5313.3|5310.5|5310.2|5307.4|588
1611173700000|2021-01-20 20:15:00|5313.2|5310.4|5305.2|5302.4|5314.3|5311.5|5305.2|5302.4|965
1611174000000|2021-01-20 20:20:00|5304.2|5301.4|5298.2|5295.4|5305.2|5302.4|5295.2|5292.4|2270
1611174300000|2021-01-20 20:25:00|5297.7|5294.9|5307.2|5304.4|5308.2|5305.4|5297.7|5294.9|1871
1611174600000|2021-01-20 20:30:00|5307.7|5304.9|5306.2|5303.4|5310.2|5307.4|5304.2|5301.4|3696
1611174900000|2021-01-20 20:35:00|5307.1|5304.3|5309.2|5306.4|5311.2|5308.4|5305.2|5302.4|410
1611175200000|2021-01-20 20:40:00|5310.2|5307.4|5315.2|5312.4|5315.2|5312.4|5310.1|5307.3|376
1611175500000|2021-01-20 20:45:00|5315.1|5312.3|5310.1|5307.3|5315.2|5312.4|5309.7|5306.9|445
1611175800000|2021-01-20 20:50:00|5309.2|5306.4|5314.2|5311.4|5315.1|5312.3|5308.2|5305.4|379
1611176100000|2021-01-20 20:55:00|5314.1|5311.3|5314.1|5311.3|5315.1|5312.3|5312.1|5309.3|2808
1611176400000|2021-01-20 21:00:00|5315|5312.2|5323.1|5320.3|5325|5322.2|5313|5310.2|1773
1611176700000|2021-01-20 21:05:00|5323|5320.2|5327|5324.2|5327|5324.2|5323|5320.2|979
1611177000000|2021-01-20 21:10:00|5327.1|5324.3|5328|5325.2|5329.1|5326.3|5325.1|5322.3|333
1611177300000|2021-01-20 21:15:00|5327.5|5324.7|5327|5324.2|5328|5325.2|5326|5323.2|222
1611177600000|2021-01-20 21:20:00|5326.1|5323.3|5326|5323.2|5327|5324.2|5325|5322.2|260
1611177900000|2021-01-20 21:25:00|5325.1|5322.3|5322|5319.2|5327|5324.2|5319|5316.2|707
1611178200000|2021-01-20 21:30:00|5321.1|5318.3|5305.1|5302.3|5324|5321.2|5294.1|5291.3|2581
1611178500000|2021-01-20 21:35:00|5304.6|5301.8|5297.1|5294.3|5304.6|5301.8|5293.7|5290.9|834
1611178800000|2021-01-20 21:40:00|5298|5295.2|5296.1|5293.3|5301.1|5298.3|5296.1|5293.3|541
1611179100000|2021-01-20 21:45:00|5297|5294.2|5285.1|5282.3|5297.1|5294.3|5284.2|5281.4|1044
1611179400000|2021-01-20 21:50:00|5285.2|5282.4|5295.1|5292.3|5299.1|5296.3|5284.7|5281.9|461
1611179700000|2021-01-20 21:55:00|5295.6|5292.8|5296.1|5293.3|5302.2|5296.3|5294.7|5291.5|180
1611183600000|2021-01-20 23:00:00|5294.1|5291.3|5293.1|5290.3|5302.1|5299.3|5290.1|5287.3|699
1611183900000|2021-01-20 23:05:00|5292.6|5289.8|5296|5293.2|5297|5294.2|5292.1|5289.3|197
1611184200000|2021-01-20 23:10:00|5296.1|5293.3|5302|5299.2|5302|5299.2|5295|5292.2|165
1611184500000|2021-01-20 23:15:00|5301.5|5298.7|5302|5299.2|5305|5302.2|5301.5|5298.7|206
1611184800000|2021-01-20 23:20:00|5303|5300.2|5309|5306.2|5309|5306.2|5303|5300.2|198
1611185100000|2021-01-20 23:25:00|5308.5|5305.7|5305|5302.2|5308.5|5305.7|5305|5302.2|127
1611185400000|2021-01-20 23:30:00|5306|5303.2|5302|5299.2|5306|5303.2|5302|5299.2|103
1611185700000|2021-01-20 23:35:00|5301.6|5298.8|5299.1|5296.3|5302|5299.2|5299.1|5296.3|144
1611186000000|2021-01-20 23:40:00|5299.5|5296.7|5299|5296.2|5301|5298.2|5298|5295.2|181
1611186300000|2021-01-20 23:45:00|5300|5297.2|5294.1|5291.3|5300|5297.2|5294.1|5291.3|100
1611186600000|2021-01-20 23:50:00|5293.1|5290.3|5298|5295.2|5300|5297.2|5293|5290.2|430
1611186900000|2021-01-20 23:55:00|5298.1|5295.3|5297|5294.2|5301.1|5297.2|5296|5291.1|417
1611187200000|2021-01-21 00:00:00|5296.1|5293.3|5296|5293.2|5297|5294.2|5293|5290.2|310
1611187500000|2021-01-21 00:05:00|5295.1|5292.3|5300|5297.2|5300.1|5297.3|5295|5292.2|280
1611187800000|2021-01-21 00:10:00|5301|5298.2|5303|5300.2|5305|5302.2|5301|5298.2|270
1611188100000|2021-01-21 00:15:00|5304|5301.2|5301|5298.2|5305|5302.2|5301|5298.2|139
1611188400000|2021-01-21 00:20:00|5301.1|5298.3|5304|5301.2|5304.1|5301.3|5301|5298.2|180
1611188700000|2021-01-21 00:25:00|5304.5|5301.7|5306|5303.2|5307|5304.2|5304|5301.2|154
1611189000000|2021-01-21 00:30:00|5306.5|5303.7|5308|5305.2|5308.1|5305.3|5306|5303.2|172
1611189300000|2021-01-21 00:35:00|5307.1|5304.3|5304|5301.2|5308|5305.2|5304|5301.2|134
1611189600000|2021-01-21 00:40:00|5303.1|5300.3|5304|5301.2|5305|5302.2|5300|5297.2|183
1611189900000|2021-01-21 00:45:00|5304.6|5301.8|5305|5302.2|5306|5303.2|5304|5301.2|88
1611190200000|2021-01-21 00:50:00|5305.1|5302.3|5307|5304.2|5307|5304.2|5305|5302.2|73
1611190500000|2021-01-21 00:55:00|5306.1|5303.3|5306|5303.2|5307|5304.2|5306|5303.2|103
1611190800000|2021-01-21 01:00:00|5306.5|5303.7|5315|5312.2|5317|5314.2|5305|5302.2|1007
1611191100000|2021-01-21 01:05:00|5316|5313.2|5310|5307.2|5317|5314.2|5307|5304.2|610
1611191400000|2021-01-21 01:10:00|5309.5|5306.7|5308|5305.2|5315|5312.2|5308|5305.2|387
1611191700000|2021-01-21 01:15:00|5307.1|5304.3|5306|5303.2|5310|5307.2|5305|5302.2|389
1611192000000|2021-01-21 01:20:00|5307|5304.2|5309|5306.2|5309.5|5306.7|5306|5303.2|183
1611192300000|2021-01-21 01:25:00|5309.1|5306.3|5307|5304.2|5312|5309.2|5307|5304.2|222
1611192600000|2021-01-21 01:30:00|5307.5|5304.7|5310|5307.2|5312|5309.2|5307|5304.2|253
1611192900000|2021-01-21 01:35:00|5310.9|5308.1|5312|5309.2|5313|5310.2|5310|5307.2|204
1611193200000|2021-01-21 01:40:00|5311.1|5308.3|5305|5302.2|5311.9|5309.1|5302|5299.2|394
1611193500000|2021-01-21 01:45:00|5304|5301.2|5304|5301.2|5306|5303.2|5302.5|5299.7|220
1611193800000|2021-01-21 01:50:00|5303.1|5300.3|5308|5305.2|5309|5306.2|5303|5300.2|250
1611194100000|2021-01-21 01:55:00|5307.1|5304.3|5303|5300.2|5308|5305.2|5301|5298.2|264
1611194400000|2021-01-21 02:00:00|5302|5299.2|5299|5296.2|5303|5300.2|5298|5295.2|398
1611194700000|2021-01-21 02:05:00|5299.9|5297.1|5302|5299.2|5303|5300.2|5299|5296.2|292
1611195000000|2021-01-21 02:10:00|5302.5|5299.7|5302|5299.2|5304|5301.2|5301|5298.2|272
1611195300000|2021-01-21 02:15:00|5301|5298.2|5301|5298.2|5303|5300.2|5299|5296.2|215
1611195600000|2021-01-21 02:20:00|5300.5|5297.7|5302.5|5299.7|5303|5300.2|5300|5297.2|206
1611195900000|2021-01-21 02:25:00|5302|5299.2|5307|5304.2|5307|5304.2|5302|5299.2|390
1611196200000|2021-01-21 02:30:00|5306|5303.2|5302|5299.2|5307|5304.2|5301.5|5298.7|368
1611196500000|2021-01-21 02:35:00|5302.5|5299.7|5302|5299.2|5303|5300.2|5301|5298.2|532
1611196800000|2021-01-21 02:40:00|5303|5300.2|5300|5297.2|5304|5301.2|5298|5295.2|398
1611197100000|2021-01-21 02:45:00|5300.5|5297.7|5304|5301.2|5305|5302.2|5299|5296.2|340
1611197400000|2021-01-21 02:50:00|5304.9|5302.1|5308|5305.2|5308.9|5306.1|5304|5301.2|242
1611197700000|2021-01-21 02:55:00|5309|5306.2|5309|5306.2|5310|5307.2|5308|5305.2|246
1611198000000|2021-01-21 03:00:00|5308.9|5306.1|5311|5308.2|5314|5311.2|5308.9|5306.1|400
1611198300000|2021-01-21 03:05:00|5311.5|5308.7|5308|5305.2|5312|5309.2|5308|5305.2|202
1611198600000|2021-01-21 03:10:00|5308.5|5305.7|5309|5306.2|5309|5306.2|5307|5304.2|203
1611198900000|2021-01-21 03:15:00|5308|5305.2|5307|5304.2|5309|5306.2|5307|5304.2|135
1611199200000|2021-01-21 03:20:00|5307.9|5305.1|5308|5305.2|5309|5306.2|5307|5304.2|143
1611199500000|2021-01-21 03:25:00|5308.9|5306.1|5309|5306.2|5310|5307.2|5308|5305.2|122
1611199800000|2021-01-21 03:30:00|5310|5307.2|5311|5308.2|5311|5308.2|5309|5306.2|147
1611200100000|2021-01-21 03:35:00|5310|5307.2|5312|5309.2|5313|5310.2|5310|5307.2|113
1611200400000|2021-01-21 03:40:00|5312.5|5309.7|5313|5310.2|5313|5310.2|5312|5309.2|73
1611200700000|2021-01-21 03:45:00|5313.9|5311.1|5313|5310.2|5313.9|5311.1|5311|5308.2|157
1611201000000|2021-01-21 03:50:00|5312.5|5309.7|5313|5310.2|5313.9|5311.1|5312|5309.2|126
1611201300000|2021-01-21 03:55:00|5312|5309.2|5310|5307.2|5312|5309.2|5310|5307.2|145
1611201600000|2021-01-21 04:00:00|5310.5|5307.7|5312|5309.2|5312|5309.2|5310|5307.2|74
1611201900000|2021-01-21 04:05:00|5311.9|5309.1|5313|5310.2|5313|5310.2|5311|5308.2|232
1611202200000|2021-01-21 04:10:00|5314|5311.2|5314|5311.2|5315|5312.2|5313|5310.2|125
1611202500000|2021-01-21 04:15:00|5313.5|5310.7|5313|5310.2|5314|5311.2|5312|5309.2|163
1611202800000|2021-01-21 04:20:00|5312|5309.2|5314|5311.2|5315|5312.2|5312|5309.2|94
1611203100000|2021-01-21 04:25:00|5313.1|5310.3|5313|5310.2|5314|5311.2|5312.1|5309.3|94
1611203400000|2021-01-21 04:30:00|5312.5|5309.7|5313|5310.2|5313.1|5310.3|5312|5309.2|70
1611203700000|2021-01-21 04:35:00|5312.5|5309.7|5312|5309.2|5312.5|5309.7|5312|5309.2|33
1611204000000|2021-01-21 04:40:00|5311.1|5308.3|5309|5306.2|5312|5309.2|5309|5306.2|138
1611204300000|2021-01-21 04:45:00|5309.1|5306.3|5310|5307.2|5310|5307.2|5309|5306.2|65
1611204600000|2021-01-21 04:50:00|5309.1|5306.3|5309|5306.2|5310|5307.2|5309|5306.2|84
1611204900000|2021-01-21 04:55:00|5308.1|5305.3|5307|5304.2|5308.1|5305.3|5307|5304.2|83
1611205200000|2021-01-21 05:00:00|5307.1|5304.3|5310|5307.2|5310|5307.2|5307|5304.2|156
1611205500000|2021-01-21 05:05:00|5309.1|5306.3|5312|5309.2|5312|5309.2|5309|5306.2|111
1611205800000|2021-01-21 05:10:00|5311.5|5308.7|5312|5309.2|5314|5311.2|5311|5308.2|151
1611206100000|2021-01-21 05:15:00|5311.5|5308.7|5311|5308.2|5312|5309.2|5311|5308.2|50
1611206400000|2021-01-21 05:20:00|5312|5309.2|5313|5310.2|5313|5310.2|5311|5308.2|55
1611206700000|2021-01-21 05:25:00|5313.5|5310.7|5313|5310.2|5315|5312.2|5312|5309.2|173
1611207000000|2021-01-21 05:30:00|5314|5311.2|5315|5312.2|5316|5313.2|5313|5310.2|338
1611207300000|2021-01-21 05:35:00|5314|5311.2|5314|5311.2|5315|5312.2|5313|5310.2|85
1611207600000|2021-01-21 05:40:00|5313.1|5310.3|5316|5313.2|5316|5313.2|5313|5310.2|141
1611207900000|2021-01-21 05:45:00|5315.5|5312.7|5313|5310.2|5316|5313.2|5313|5310.2|185
1611208200000|2021-01-21 05:50:00|5313.5|5310.7|5315|5312.2|5317|5314.2|5313|5310.2|169
1611208500000|2021-01-21 05:55:00|5316|5313.2|5315|5312.2|5316|5313.2|5314|5311.2|127
1611208800000|2021-01-21 06:00:00|5314|5311.2|5317|5314.2|5317|5314.2|5313|5310.2|151
1611209100000|2021-01-21 06:05:00|5316|5313.2|5321|5318.2|5321|5318.2|5315|5312.2|357
1611209400000|2021-01-21 06:10:00|5322|5319.2|5323|5320.2|5324|5321.2|5321|5318.2|408
1611209700000|2021-01-21 06:15:00|5322.5|5319.7|5320|5317.2|5324|5321.2|5320|5317.2|445
1611210000000|2021-01-21 06:20:00|5320.5|5317.7|5320|5317.2|5323|5320.2|5319|5316.2|362
1611210300000|2021-01-21 06:25:00|5319.5|5316.7|5318|5315.2|5319.5|5316.7|5317|5314.2|312
1611210600000|2021-01-21 06:30:00|5320.8|5318|5319|5316.2|5321|5318.2|5318|5315.2|299
1611210900000|2021-01-21 06:35:00|5319.5|5316.7|5322|5319.2|5322|5319.2|5319.5|5316.7|77
1611211200000|2021-01-21 06:40:00|5321.9|5319.1|5322|5319.2|5323.9|5321.1|5320|5317.2|369
1611211500000|2021-01-21 06:45:00|5322.9|5320.1|5317|5314.2|5322.9|5320.1|5316|5313.2|347
1611211800000|2021-01-21 06:50:00|5316.5|5313.7|5323|5320.2|5323|5320.2|5313.9|5311.1|428
1611212100000|2021-01-21 06:55:00|5323.5|5320.7|5321.9|5319.1|5324|5321.2|5321|5318.2|225
1611212400000|2021-01-21 07:00:00|5321|5318.2|5319.5|5316.7|5321.5|5318.7|5316|5313.2|393
1611212700000|2021-01-21 07:05:00|5319|5316.2|5313|5310.2|5322|5319.2|5311.9|5309.1|461
1611213000000|2021-01-21 07:10:00|5313.9|5311.1|5314|5311.2|5316|5313.2|5313|5310.2|261
1611213300000|2021-01-21 07:15:00|5314.4|5311.6|5311|5308.2|5315.9|5313.1|5309.9|5307.1|285
1611213600000|2021-01-21 07:20:00|5311.4|5308.6|5315|5312.2|5317|5314.2|5311|5308.2|227
1611213900000|2021-01-21 07:25:00|5314.9|5312.1|5308|5305.2|5314.9|5312.1|5307.9|5305.1|257
1611214200000|2021-01-21 07:30:00|5307.9|5305.1|5307|5304.2|5310|5307.2|5304.9|5302.1|824
1611214500000|2021-01-21 07:35:00|5308|5305.2|5312|5309.2|5313|5310.2|5308|5305.2|275
1611214800000|2021-01-21 07:40:00|5311.5|5308.7|5311|5308.2|5314|5311.2|5308.9|5306.1|327
1611215100000|2021-01-21 07:45:00|5310|5307.2|5317|5314.2|5317|5314.2|5310|5307.2|352
1611215400000|2021-01-21 07:50:00|5316|5313.2|5314|5311.2|5317.5|5314.7|5313|5310.2|260
1611215700000|2021-01-21 07:55:00|5313.9|5311.1|5312|5309.2|5315|5312.2|5309|5306.2|374
1611216000000|2021-01-21 08:00:00|5311.5|5308.7|5314|5311.2|5317|5314.2|5311|5308.2|586
1611216300000|2021-01-21 08:05:00|5314.5|5311.7|5309|5306.2|5315|5312.2|5307|5304.2|577
1611216600000|2021-01-21 08:10:00|5308|5305.2|5304|5301.2|5311|5308.2|5302|5299.2|1417
1611216900000|2021-01-21 08:15:00|5303|5300.2|5291.5|5288.7|5305|5302.2|5290|5287.2|1500
1611217200000|2021-01-21 08:20:00|5292|5289.2|5297|5294.2|5298|5295.2|5290|5287.2|826
1611217500000|2021-01-21 08:25:00|5298|5295.2|5299|5296.2|5299|5296.2|5295|5292.2|1348
1611217800000|2021-01-21 08:30:00|5298|5295.2|5299|5296.2|5304|5301.2|5295|5292.2|1193
1611218100000|2021-01-21 08:35:00|5298.5|5295.7|5301|5298.2|5302|5299.2|5293|5290.2|779
1611218400000|2021-01-21 08:40:00|5300|5297.2|5300|5297.2|5301|5298.2|5292|5289.2|872
1611218700000|2021-01-21 08:45:00|5301|5298.2|5303|5300.2|5307|5304.2|5299|5296.2|833
1611219000000|2021-01-21 08:50:00|5303.5|5300.7|5294|5291.2|5306|5303.2|5290.9|5288.1|1111
1611219300000|2021-01-21 08:55:00|5294.4|5291.6|5289.9|5287.1|5295.9|5293.1|5282|5279.2|1919
1611219600000|2021-01-21 09:00:00|5289|5286.2|5291.9|5289.1|5295|5292.2|5284|5281.2|922
1611219900000|2021-01-21 09:05:00|5291.4|5288.6|5293.9|5291.1|5294.9|5292.1|5284.9|5282.1|716
1611220200000|2021-01-21 09:10:00|5293|5290.2|5289.9|5287.1|5295.9|5293.1|5289|5286.2|543
1611220500000|2021-01-21 09:15:00|5290|5287.2|5294.9|5292.1|5296.9|5294.1|5289.9|5287.1|642
1611220800000|2021-01-21 09:20:00|5293.9|5291.1|5287.9|5285.1|5294.4|5291.6|5287.9|5285.1|531
1611221100000|2021-01-21 09:25:00|5288.4|5285.6|5290|5287.2|5290.9|5288.1|5282.9|5280.1|761
1611221400000|2021-01-21 09:30:00|5290.9|5288.1|5288|5285.2|5293|5290.2|5287.9|5285.1|343
1611221700000|2021-01-21 09:35:00|5288.9|5286.1|5281|5278.2|5288.9|5286.1|5279|5276.2|1069
1611222000000|2021-01-21 09:40:00|5281.9|5279.1|5285.9|5283.1|5287.9|5285.1|5278|5275.2|773
1611222300000|2021-01-21 09:45:00|5286|5283.2|5290.9|5288.1|5293|5290.2|5285|5282.2|387
1611222600000|2021-01-21 09:50:00|5291|5288.2|5289|5286.2|5291|5288.2|5284.9|5282.1|337
1611222900000|2021-01-21 09:55:00|5289.9|5287.1|5288.9|5286.1|5290.9|5288.1|5285.9|5283.1|528
1611223200000|2021-01-21 10:00:00|5289.9|5287.1|5290.9|5288.1|5291.4|5288.6|5285.9|5283.1|436
1611223500000|2021-01-21 10:05:00|5290|5287.2|5300.8|5298|5303.9|5301.1|5288.9|5286.1|1768
1611223800000|2021-01-21 10:10:00|5300.3|5297.5|5289.9|5287.1|5300.8|5298|5288.9|5286.1|978
1611224100000|2021-01-21 10:15:00|5288.9|5286.1|5276.9|5274.1|5289.9|5287.1|5275|5272.2|1480
1611224400000|2021-01-21 10:20:00|5277|5274.2|5285.9|5283.1|5287|5284.2|5276|5273.2|1106
1611224700000|2021-01-21 10:25:00|5285|5282.2|5287.9|5285.1|5288.9|5286.1|5284.9|5282.1|423
1611225000000|2021-01-21 10:30:00|5287.4|5284.6|5288.9|5286.1|5290.9|5288.1|5285.5|5282.7|501
1611225300000|2021-01-21 10:35:00|5288|5285.2|5279|5276.2|5289.9|5287.1|5277.4|5274.6|737
1611225600000|2021-01-21 10:40:00|5278.9|5276.1|5289.9|5287.1|5289.9|5287.1|5278.9|5276.1|648
1611225900000|2021-01-21 10:45:00|5290.9|5288.1|5295.9|5293.1|5297.9|5295.1|5288.9|5286.1|872
1611226200000|2021-01-21 10:50:00|5296.8|5294|5301.8|5299|5303.9|5301.1|5295.9|5293.1|1240
1611226500000|2021-01-21 10:55:00|5300.9|5298.1|5298.9|5296.1|5302.9|5300.1|5297.8|5295|577
1611226800000|2021-01-21 11:00:00|5298.8|5296|5298.9|5296.1|5302.8|5300|5294.8|5292|676
1611227100000|2021-01-21 11:05:00|5299.8|5297|5298.9|5296.1|5301.9|5299.1|5297.8|5295|291
1611227400000|2021-01-21 11:10:00|5299.4|5296.6|5299.4|5296.6|5300.9|5298.1|5297.8|5295|340
1611227700000|2021-01-21 11:15:00|5299.8|5297|5296.8|5294|5301.9|5299.1|5294.8|5292|369
1611228000000|2021-01-21 11:20:00|5296.9|5294.1|5290.9|5288.1|5297.9|5295.1|5289.8|5287|590
1611228300000|2021-01-21 11:25:00|5291.8|5289|5291.8|5289|5293.9|5291.1|5290.9|5288.1|394
1611228600000|2021-01-21 11:30:00|5290.9|5288.1|5290.8|5288|5294.9|5292.1|5289.8|5287|398
1611228900000|2021-01-21 11:35:00|5291.3|5288.5|5293.8|5291|5293.8|5291|5289.8|5287|348
1611229200000|2021-01-21 11:40:00|5292.9|5290.1|5294.8|5292|5296.9|5294.1|5290.9|5288.1|359
1611229500000|2021-01-21 11:45:00|5294.9|5292.1|5291.9|5289.1|5296.9|5294.1|5290.9|5288.1|744
1611229800000|2021-01-21 11:50:00|5292.9|5290.1|5289.9|5287.1|5292.9|5290.1|5288.9|5286.1|302
1611230100000|2021-01-21 11:55:00|5288.9|5286.1|5296.9|5294.1|5296.9|5294.1|5287.9|5285.1|364
1611230400000|2021-01-21 12:00:00|5297.9|5295.1|5302.9|5300.1|5309.9|5307.1|5297.9|5295.1|1458
1611230700000|2021-01-21 12:05:00|5301.9|5299.1|5299.9|5297.1|5304.9|5302.1|5299.9|5297.1|356
1611231000000|2021-01-21 12:10:00|5298.9|5296.1|5300.9|5298.1|5300.9|5298.1|5295.9|5293.1|650
1611231300000|2021-01-21 12:15:00|5301|5298.2|5304.9|5302.1|5307.9|5305.1|5300.9|5298.1|550
1611231600000|2021-01-21 12:20:00|5304|5301.2|5304.9|5302.1|5305.9|5303.1|5299.9|5297.1|611
1611231900000|2021-01-21 12:25:00|5304.8|5302|5311.9|5309.1|5313.3|5310.5|5303.9|5301.1|892
1611232200000|2021-01-21 12:30:00|5311.8|5309|5306.9|5304.1|5312.8|5310|5306.8|5304|583
1611232500000|2021-01-21 12:35:00|5307.8|5305|5304.8|5302|5308.8|5306|5303.4|5300.6|524
1611232800000|2021-01-21 12:40:00|5304.9|5302.1|5301.9|5299.1|5305.8|5303|5300.8|5298|349
1611233100000|2021-01-21 12:45:00|5301.4|5298.6|5301|5298.2|5301.9|5299.1|5295.9|5293.1|1462
1611233400000|2021-01-21 12:50:00|5301.9|5299.1|5298.9|5296.1|5302|5299.2|5297|5294.2|456
1611233700000|2021-01-21 12:55:00|5299|5296.2|5302|5299.2|5303|5300.2|5298|5295.2|499
1611234000000|2021-01-21 13:00:00|5301|5298.2|5310.9|5308.1|5314.9|5312.1|5299|5296.2|1623
1611234300000|2021-01-21 13:05:00|5311|5308.2|5309.9|5307.1|5313.9|5311.1|5306.9|5304.1|982
1611234600000|2021-01-21 13:10:00|5308.9|5306.1|5312|5309.2|5314.9|5312.1|5307|5304.2|748
1611234900000|2021-01-21 13:15:00|5312.9|5310.1|5314|5311.2|5314.9|5312.1|5306|5303.2|1950
1611235200000|2021-01-21 13:20:00|5315|5312.2|5317|5314.2|5317|5314.2|5312|5309.2|1029
1611235500000|2021-01-21 13:25:00|5316.1|5313.3|5314|5311.2|5317|5314.2|5312|5309.2|594
1611235800000|2021-01-21 13:30:00|5314.5|5311.7|5311|5308.2|5315|5312.2|5311|5308.2|886
1611236100000|2021-01-21 13:35:00|5312|5309.2|5306|5303.2|5314|5311.2|5302.1|5299.3|1113
1611236400000|2021-01-21 13:40:00|5305.5|5302.7|5299|5296.2|5309|5306.2|5299|5296.2|1833
1611236700000|2021-01-21 13:45:00|5300|5297.2|5298.9|5296.1|5305|5302.2|5297.9|5295.1|1525
1611237000000|2021-01-21 13:50:00|5298.4|5295.6|5295|5292.2|5301|5298.2|5290.9|5288.1|1532
1611237300000|2021-01-21 13:55:00|5295.9|5293.1|5292|5289.2|5297.9|5295.1|5292|5289.2|955
1611237600000|2021-01-21 14:00:00|5291.9|5289.1|5290|5287.2|5292.9|5290.1|5279.9|5277.1|5298
1611237900000|2021-01-21 14:05:00|5289.1|5286.3|5286.9|5284.1|5294.9|5292.1|5283.1|5280.3|1939
1611238200000|2021-01-21 14:10:00|5286|5283.2|5298.9|5296.1|5301|5298.2|5285.9|5283.1|1834
1611238500000|2021-01-21 14:15:00|5299|5296.2|5305.9|5303.1|5307.9|5305.1|5295.9|5293.1|2079
1611238800000|2021-01-21 14:20:00|5306.9|5304.1|5310.9|5308.1|5315|5312.2|5303.9|5301.1|2675
1611239100000|2021-01-21 14:25:00|5311.4|5308.6|5315.9|5313.1|5319.9|5317.1|5310.9|5308.1|4108
1611239400000|2021-01-21 14:30:00|5316.8|5314|5330.9|5328.1|5331.9|5329.1|5316.8|5314|6725
1611239700000|2021-01-21 14:35:00|5330.8|5328|5301.9|5299.1|5331.9|5329.1|5300|5297.2|8661
1611240000000|2021-01-21 14:40:00|5301|5298.2|5301|5298.2|5309.9|5307.1|5296.1|5293.3|8035
1611240300000|2021-01-21 14:45:00|5300.1|5297.3|5293.1|5290.3|5303|5300.2|5292|5289.2|2976
1611240600000|2021-01-21 14:50:00|5293.6|5290.8|5292.1|5289.3|5296.1|5293.3|5290.1|5287.3|1916
1611240900000|2021-01-21 14:55:00|5291.1|5288.3|5287.1|5284.3|5292.1|5289.3|5284.1|5281.3|2023
1611241200000|2021-01-21 15:00:00|5288.9|5286.1|5285.2|5282.4|5291.1|5288.3|5278.2|5275.4|6400
1611241500000|2021-01-21 15:05:00|5285.7|5282.9|5286.1|5283.3|5287.1|5284.3|5281.1|5278.3|4276
1611241800000|2021-01-21 15:10:00|5285.1|5282.3|5304.1|5301.3|5306.1|5303.3|5285.1|5282.3|3864
1611242100000|2021-01-21 15:15:00|5305.1|5302.3|5306.1|5303.3|5311.1|5308.3|5303.1|5300.3|2296
1611242400000|2021-01-21 15:20:00|5305.6|5302.8|5306.1|5303.3|5306.6|5303.8|5296.6|5293.8|2173
1611242700000|2021-01-21 15:25:00|5305.1|5302.3|5308.1|5305.3|5309.1|5306.3|5299.1|5296.3|1605
1611243000000|2021-01-21 15:30:00|5309.1|5306.3|5311.1|5308.3|5316.1|5313.3|5308.1|5305.3|4056
1611243300000|2021-01-21 15:35:00|5312|5309.2|5306|5303.2|5312.1|5309.3|5302|5299.2|1591
1611243600000|2021-01-21 15:40:00|5306.5|5303.7|5314|5311.2|5317|5314.2|5306|5303.2|1545
1611243900000|2021-01-21 15:45:00|5314.5|5311.7|5317|5314.2|5320|5317.2|5312|5309.2|2052
1611244200000|2021-01-21 15:50:00|5316|5313.2|5314|5311.2|5317|5314.2|5310|5307.2|1698
1611244500000|2021-01-21 15:55:00|5313.1|5310.3|5320|5317.2|5323|5320.2|5312|5309.2|2456
1611244800000|2021-01-21 16:00:00|5319.1|5316.3|5318|5315.2|5325|5322.2|5315|5312.2|2539
1611245100000|2021-01-21 16:05:00|5317.5|5314.7|5314.1|5311.3|5319|5316.2|5304.1|5301.3|4500
1611245400000|2021-01-21 16:10:00|5315|5312.2|5322|5319.2|5323|5320.2|5309.1|5306.3|2401
1611245700000|2021-01-21 16:15:00|5322.9|5320.1|5334|5331.2|5341|5338.2|5322|5319.2|4881
1611246000000|2021-01-21 16:20:00|5335|5332.2|5318.1|5315.3|5340|5337.2|5317.2|5314.4|5145
1611246300000|2021-01-21 16:25:00|5319.1|5316.3|5314.1|5311.3|5323.1|5320.3|5313.2|5310.4|3211
1611246600000|2021-01-21 16:30:00|5313.2|5310.4|5303.3|5300.5|5318.2|5315.4|5300.3|5297.5|5936
1611246900000|2021-01-21 16:35:00|5303.2|5300.4|5307.2|5304.4|5307.2|5304.4|5298.2|5295.4|2570
1611247200000|2021-01-21 16:40:00|5306.3|5303.5|5302.3|5299.5|5307.2|5304.4|5298.8|5296|2087
1611247500000|2021-01-21 16:45:00|5302.8|5300|5299.3|5296.5|5305.3|5302.5|5294.3|5291.5|5592
1611247800000|2021-01-21 16:50:00|5300.2|5297.4|5296.3|5293.5|5302.3|5299.5|5295.9|5293.1|3705
1611248100000|2021-01-21 16:55:00|5296.4|5293.6|5303.3|5300.5|5305.8|5303|5295.3|5292.5|1385
1611248400000|2021-01-21 17:00:00|5302.4|5299.6|5307.3|5304.5|5308.3|5305.5|5302.3|5299.5|2385
1611248700000|2021-01-21 17:05:00|5307.2|5304.4|5304.2|5301.4|5307.3|5304.5|5303.2|5300.4|1676
1611249000000|2021-01-21 17:10:00|5305.2|5302.4|5296.2|5293.4|5306.3|5303.5|5292.2|5289.4|1965
1611249300000|2021-01-21 17:15:00|5296.3|5293.5|5293.2|5290.4|5298.7|5295.9|5292.3|5289.5|1371
1611249600000|2021-01-21 17:20:00|5294.2|5291.4|5301.3|5298.5|5303.2|5300.4|5293.2|5290.4|1024
1611249900000|2021-01-21 17:25:00|5301.7|5298.9|5300.2|5297.4|5302.7|5299.9|5299.2|5296.4|875
1611250200000|2021-01-21 17:30:00|5299.3|5296.5|5308.2|5305.4|5309.2|5306.4|5298.2|5295.4|1424
1611250500000|2021-01-21 17:35:00|5309.2|5306.4|5304.7|5301.9|5311.2|5308.4|5303.3|5300.5|2174
1611250800000|2021-01-21 17:40:00|5304.3|5301.5|5311.2|5308.4|5313.2|5310.4|5304.3|5301.5|925
1611251100000|2021-01-21 17:45:00|5310.7|5307.9|5316.2|5313.4|5316.2|5313.4|5309.3|5306.5|3409
1611251400000|2021-01-21 17:50:00|5315.2|5312.4|5318.2|5315.4|5319.1|5316.3|5313.2|5310.4|1284
1611251700000|2021-01-21 17:55:00|5318.1|5315.3|5317.1|5314.3|5322|5319.2|5315.2|5312.4|1836
1611252000000|2021-01-21 18:00:00|5316.1|5313.3|5312.2|5309.4|5319.1|5316.3|5310.2|5307.4|2330
1611252300000|2021-01-21 18:05:00|5313.1|5310.3|5320.2|5317.4|5320.2|5317.4|5311.2|5308.4|4292
1611252600000|2021-01-21 18:10:00|5321.1|5318.3|5320.2|5317.4|5322.2|5319.4|5318.2|5315.4|1240
1611252900000|2021-01-21 18:15:00|5320.1|5317.3|5318.1|5315.3|5321.2|5318.4|5311.1|5308.3|1274
1611253200000|2021-01-21 18:20:00|5318.2|5315.4|5321.1|5318.3|5322.2|5319.4|5317.2|5314.4|645
1611253500000|2021-01-21 18:25:00|5321.6|5318.8|5311.1|5308.3|5322.1|5319.3|5309.1|5306.3|3485
1611253800000|2021-01-21 18:30:00|5311.6|5308.8|5307.1|5304.3|5313.6|5310.8|5303.2|5300.4|1659
1611254100000|2021-01-21 18:35:00|5307.2|5304.4|5303.2|5300.4|5308.1|5305.3|5301.2|5298.4|668
1611254400000|2021-01-21 18:40:00|5302.3|5299.5|5307.2|5304.4|5307.2|5304.4|5301.2|5298.4|902
1611254700000|2021-01-21 18:45:00|5305.4|5302.6|5308.1|5305.3|5311.1|5308.3|5305.2|5302.4|1497
1611255000000|2021-01-21 18:50:00|5308.2|5305.4|5311.2|5308.4|5313.1|5310.3|5307.2|5304.4|1214
1611255300000|2021-01-21 18:55:00|5312.1|5309.3|5316|5313.2|5316.1|5313.3|5307.2|5304.4|2350
1611255600000|2021-01-21 19:00:00|5315.1|5312.3|5317.1|5314.3|5318.1|5315.3|5313|5310.2|2139
1611255900000|2021-01-21 19:05:00|5316.1|5313.3|5311.3|5308.5|5316.1|5313.3|5309.2|5306.4|2093
1611256200000|2021-01-21 19:10:00|5311.7|5308.9|5316.7|5313.9|5318.2|5315.4|5311.2|5308.4|1877
1611256500000|2021-01-21 19:15:00|5317.1|5314.3|5320.1|5317.3|5320.1|5317.3|5314.2|5311.4|1447
1611256800000|2021-01-21 19:20:00|5319.2|5316.4|5314.2|5311.4|5320.2|5317.4|5310.7|5307.9|2687
1611257100000|2021-01-21 19:25:00|5314.1|5311.3|5313.2|5310.4|5322.1|5319.3|5309.2|5306.4|7023
1611257400000|2021-01-21 19:30:00|5312.7|5309.9|5314.1|5311.3|5320.1|5317.3|5312.2|5309.4|2809
1611257700000|2021-01-21 19:35:00|5314.2|5311.4|5315.1|5312.3|5318.1|5315.3|5314.1|5311.3|1777
1611258000000|2021-01-21 19:40:00|5314.1|5311.3|5314.1|5311.3|5317|5314.2|5313.2|5310.4|2317
1611258300000|2021-01-21 19:45:00|5313.2|5310.4|5312.1|5309.3|5314.1|5311.3|5311.2|5308.4|293
1611258600000|2021-01-21 19:50:00|5312.2|5309.4|5314.1|5311.3|5316.1|5313.3|5312.1|5309.3|386
1611258900000|2021-01-21 19:55:00|5314.2|5311.4|5309.2|5306.4|5317.2|5314.4|5308.7|5305.9|1421
1611259200000|2021-01-21 20:00:00|5309.1|5306.3|5310.2|5307.4|5311.1|5308.3|5307.2|5304.4|656
1611259500000|2021-01-21 20:05:00|5311.1|5308.3|5308.2|5305.4|5311.2|5308.4|5307.2|5304.4|238
1611259800000|2021-01-21 20:10:00|5308.3|5305.5|5305.2|5302.4|5309.3|5306.5|5305.2|5302.4|424
1611260100000|2021-01-21 20:15:00|5305.3|5302.5|5310.2|5307.4|5310.2|5307.4|5305.2|5302.4|611
1611260400000|2021-01-21 20:20:00|5309.7|5306.9|5310.2|5307.4|5311.3|5308.5|5309.2|5306.4|281
1611260700000|2021-01-21 20:25:00|5309.3|5306.5|5307.2|5304.4|5310.2|5307.4|5305.2|5302.4|357
1611261000000|2021-01-21 20:30:00|5306.3|5303.5|5304.2|5301.4|5309.2|5306.4|5303.3|5300.5|376
1611261300000|2021-01-21 20:35:00|5304.3|5301.5|5302.3|5299.5|5305.2|5302.4|5302.3|5299.5|453
1611261600000|2021-01-21 20:40:00|5302.7|5299.9|5306.3|5303.5|5306.3|5303.5|5302.3|5299.5|155
1611261900000|2021-01-21 20:45:00|5306.2|5303.4|5304.3|5301.5|5306.3|5303.5|5304.2|5301.4|138
1611262200000|2021-01-21 20:50:00|5304.2|5301.4|5303.2|5300.4|5305.3|5302.5|5302.3|5299.5|242
1611262500000|2021-01-21 20:55:00|5303.3|5300.5|5301.2|5298.4|5304.3|5301.5|5300.3|5297.5|550
1611262800000|2021-01-21 21:00:00|5300.3|5297.5|5302.2|5299.4|5302.2|5299.4|5300.2|5297.4|340
1611263100000|2021-01-21 21:05:00|5301.7|5298.9|5303.2|5300.4|5304.2|5301.4|5301.2|5298.4|144
1611263400000|2021-01-21 21:10:00|5303.3|5300.5|5302.3|5299.5|5304.2|5301.4|5302.2|5299.4|129
1611263700000|2021-01-21 21:15:00|5303.2|5300.4|5303.3|5300.5|5304.2|5301.4|5302.2|5299.4|316
1611264000000|2021-01-21 21:20:00|5303.7|5300.9|5301.7|5298.9|5304.2|5301.4|5301.2|5298.4|238
1611264300000|2021-01-21 21:25:00|5301.3|5298.5|5303.2|5300.4|5303.2|5300.4|5301.3|5298.5|140
1611264600000|2021-01-21 21:30:00|5302.3|5299.5|5307.2|5304.4|5307.2|5304.4|5302.2|5299.4|287
1611264900000|2021-01-21 21:35:00|5307.3|5304.5|5307.2|5304.4|5307.3|5304.5|5306.2|5303.4|119
1611265200000|2021-01-21 21:40:00|5306.2|5303.4|5306.2|5303.4|5307.2|5304.4|5306.2|5303.4|43
1611265500000|2021-01-21 21:45:00|5306.7|5303.9|5298.2|5295.4|5306.7|5303.9|5298.2|5295.4|453
1611265800000|2021-01-21 21:50:00|5298.7|5295.9|5303.2|5300.4|5305.2|5302.4|5298.7|5295.9|227
1611266100000|2021-01-21 21:55:00|5303.7|5300.9|5303.2|5300.4|5303.7|5300.9|5302.2|5299.4|139
1611270000000|2021-01-21 23:00:00|5311.2|5308.4|5311.2|5308.4|5316.2|5313.4|5308.7|5305.9|535
1611270300000|2021-01-21 23:05:00|5312.1|5309.3|5309.1|5306.3|5316.2|5313.4|5308.1|5305.3|487
1611270600000|2021-01-21 23:10:00|5309|5306.2|5306.1|5303.3|5309.1|5306.3|5305.1|5302.3|113
1611270900000|2021-01-21 23:15:00|5305.1|5302.3|5303.1|5300.3|5305.1|5302.3|5302.1|5299.3|171
1611271200000|2021-01-21 23:20:00|5303.2|5300.4|5306.1|5303.3|5306.1|5303.3|5302.1|5299.3|140
1611271500000|2021-01-21 23:25:00|5306|5303.2|5305.1|5302.3|5306.1|5303.3|5305.1|5302.3|77
1611271800000|2021-01-21 23:30:00|5305.6|5302.8|5305.1|5302.3|5306.1|5303.3|5304.1|5301.3|79
1611272100000|2021-01-21 23:35:00|5305|5302.2|5305.1|5302.3|5305.1|5302.3|5304.1|5301.3|54
1611272400000|2021-01-21 23:40:00|5304.1|5301.3|5303.1|5300.3|5304.1|5301.3|5303.1|5300.3|59
1611272700000|2021-01-21 23:45:00|5302.1|5299.3|5302.1|5299.3|5303.1|5300.3|5302.1|5299.3|78
1611273000000|2021-01-21 23:50:00|5301.1|5298.3|5302.2|5299.4|5302.2|5299.4|5301.1|5298.3|93
1611273300000|2021-01-21 23:55:00|5302.6|5299.8|5303.1|5300.3|5303.2|5300.4|5302.2|5299.4|67
1611273600000|2021-01-22 00:00:00|5302.2|5299.4|5302.2|5299.4|5303.2|5300.4|5301.1|5298.3|97
1611273900000|2021-01-22 00:05:00|5301.3|5298.5|5304.2|5301.4|5304.2|5301.4|5301.2|5298.4|101
1611274200000|2021-01-22 00:10:00|5304.1|5301.3|5303.2|5300.4|5304.1|5301.3|5302.2|5299.4|59
1611274500000|2021-01-22 00:15:00|5303.7|5300.9|5302.2|5299.4|5305.2|5302.4|5302.2|5299.4|112
1611274800000|2021-01-22 00:20:00|5301.7|5298.9|5302.2|5299.4|5303.1|5300.3|5301.2|5298.4|105
1611275100000|2021-01-22 00:25:00|5302.1|5299.3|5303.1|5300.3|5303.1|5300.3|5302.1|5299.3|173
1611275400000|2021-01-22 00:30:00|5302.2|5299.4|5303.2|5300.4|5304.1|5301.3|5302.1|5299.3|71
1611275700000|2021-01-22 00:35:00|5304.1|5301.3|5303.2|5300.4|5305.2|5302.4|5302.2|5299.4|62
1611276000000|2021-01-22 00:40:00|5303.7|5300.9|5303.2|5300.4|5304.2|5301.4|5303.1|5300.3|30
1611276300000|2021-01-22 00:45:00|5303.1|5300.3|5302.1|5299.3|5303.1|5300.3|5301.2|5298.4|64
1611276600000|2021-01-22 00:50:00|5301.2|5298.4|5297.2|5294.4|5302.1|5299.3|5296.1|5293.3|213
1611276900000|2021-01-22 00:55:00|5297.1|5294.3|5295.1|5292.3|5298.6|5295.8|5295.1|5292.3|164
1611277200000|2021-01-22 01:00:00|5295.2|5292.4|5293.2|5290.4|5301.2|5298.4|5291.2|5288.4|1016
1611277500000|2021-01-22 01:05:00|5294.1|5291.3|5289.2|5286.4|5294.2|5291.4|5288.2|5285.4|421
1611277800000|2021-01-22 01:10:00|5288.7|5285.9|5289.2|5286.4|5290.2|5287.4|5287.2|5284.4|282
1611278100000|2021-01-22 01:15:00|5289.1|5286.3|5282.2|5279.4|5289.1|5286.3|5281.2|5278.4|630
1611278400000|2021-01-22 01:20:00|5282.1|5279.3|5272.3|5269.5|5282.1|5279.3|5268.4|5265.6|1658
1611278700000|2021-01-22 01:25:00|5271.8|5269|5271.3|5268.5|5272.3|5269.5|5264.3|5261.5|729
1611279000000|2021-01-22 01:30:00|5271.2|5268.4|5267.3|5264.5|5271.2|5268.4|5265.3|5262.5|519
1611279300000|2021-01-22 01:35:00|5267.7|5264.9|5260.3|5257.5|5269.3|5266.5|5259.2|5256.4|741
1611279600000|2021-01-22 01:40:00|5260.2|5257.4|5262.3|5259.5|5265.3|5262.5|5257.2|5254.4|548
1611279900000|2021-01-22 01:45:00|5262.2|5259.4|5265.3|5262.5|5269.3|5266.5|5261.3|5258.5|650
1611280200000|2021-01-22 01:50:00|5265.7|5262.9|5264.3|5261.5|5267.3|5264.5|5263.2|5260.4|259
1611280500000|2021-01-22 01:55:00|5264.7|5261.9|5267.2|5264.4|5270.2|5267.4|5264.7|5261.9|370
1611280800000|2021-01-22 02:00:00|5266.3|5263.5|5265.2|5262.4|5268.2|5265.4|5265.2|5262.4|277
1611281100000|2021-01-22 02:05:00|5266.2|5263.4|5259.2|5256.4|5266.2|5263.4|5257.2|5254.4|800
1611281400000|2021-01-22 02:10:00|5258.3|5255.5|5244.7|5241.9|5258.3|5255.5|5244.2|5241.4|1278
1611281700000|2021-01-22 02:15:00|5245.2|5242.4|5252.2|5249.4|5255.7|5252.9|5245.2|5242.4|795
1611282000000|2021-01-22 02:20:00|5252.3|5249.5|5247.7|5244.9|5252.3|5249.5|5243.3|5240.5|715
1611282300000|2021-01-22 02:25:00|5247.3|5244.5|5249.2|5246.4|5250.2|5247.4|5244.2|5241.4|389
1611282600000|2021-01-22 02:30:00|5249.3|5246.5|5252.2|5249.4|5254.3|5251.5|5248.2|5245.4|334
1611282900000|2021-01-22 02:35:00|5251.3|5248.5|5250.2|5247.4|5252.2|5249.4|5248.2|5245.4|264
1611283200000|2021-01-22 02:40:00|5250.3|5247.5|5251.7|5248.9|5253.1|5250.3|5248.2|5245.4|343
1611283500000|2021-01-22 02:45:00|5251.2|5248.4|5245.2|5242.4|5252.2|5249.4|5244.7|5241.9|406
1611283800000|2021-01-22 02:50:00|5245.7|5242.9|5241.6|5238.8|5246.2|5243.4|5234.2|5231.4|1107
1611284100000|2021-01-22 02:55:00|5241.2|5238.4|5233.2|5230.4|5244.1|5241.3|5232.2|5229.4|652
1611284400000|2021-01-22 03:00:00|5232.7|5229.9|5237.2|5234.4|5237.2|5234.4|5223.3|5220.5|1533
1611284700000|2021-01-22 03:05:00|5236.3|5233.5|5240.1|5237.3|5240.2|5237.4|5233.2|5230.4|481
1611285000000|2021-01-22 03:10:00|5239.7|5236.9|5242.1|5239.3|5244.1|5241.3|5239.2|5236.4|492
1611285300000|2021-01-22 03:15:00|5242.2|5239.4|5240.2|5237.4|5242.2|5239.4|5238.2|5235.4|314
1611285600000|2021-01-22 03:20:00|5240.1|5237.3|5245.1|5242.3|5246.1|5243.3|5240.1|5237.3|351
1611285900000|2021-01-22 03:25:00|5244.7|5241.9|5245.1|5242.3|5246.2|5243.4|5244.1|5241.3|285
1611286200000|2021-01-22 03:30:00|5246.1|5243.3|5241.1|5238.3|5246.1|5243.3|5240.2|5237.4|438
1611286500000|2021-01-22 03:35:00|5241.2|5238.4|5243.1|5240.3|5245.2|5242.4|5241.1|5238.3|275
1611286800000|2021-01-22 03:40:00|5242.2|5239.4|5242.1|5239.3|5244.1|5241.3|5242.1|5239.3|153
1611287100000|2021-01-22 03:45:00|5241.2|5238.4|5244.1|5241.3|5244.6|5241.8|5241.1|5238.3|174
1611287400000|2021-01-22 03:50:00|5245|5242.2|5245.1|5242.3|5246.1|5243.3|5243.1|5240.3|241
1611287700000|2021-01-22 03:55:00|5244.7|5241.9|5243.1|5240.3|5245.2|5242.4|5243.1|5240.3|203
1611288000000|2021-01-22 04:00:00|5242.7|5239.9|5244.1|5241.3|5245.1|5242.3|5240.2|5237.4|320
1611288300000|2021-01-22 04:05:00|5244.6|5241.8|5247.6|5244.8|5249.1|5246.3|5243.2|5240.4|340
1611288600000|2021-01-22 04:10:00|5248.1|5245.3|5246.1|5243.3|5248.2|5245.4|5246.1|5243.3|168
1611288900000|2021-01-22 04:15:00|5246.6|5243.8|5249.1|5246.3|5249.2|5246.4|5246.1|5243.3|152
1611289200000|2021-01-22 04:20:00|5249.2|5246.4|5251.1|5248.3|5251.2|5248.4|5248.1|5245.3|300
1611289500000|2021-01-22 04:25:00|5251.2|5248.4|5257.1|5254.3|5257.1|5254.3|5250.1|5247.3|559
1611289800000|2021-01-22 04:30:00|5258.1|5255.3|5259.1|5256.3|5260.1|5257.3|5257.1|5254.3|529
1611290100000|2021-01-22 04:35:00|5259.6|5256.8|5261.1|5258.3|5262.1|5259.3|5259.2|5256.4|257
1611290400000|2021-01-22 04:40:00|5261.2|5258.4|5260.1|5257.3|5263.1|5260.3|5260.1|5257.3|250
1611290700000|2021-01-22 04:45:00|5260.2|5257.4|5257.6|5254.8|5261.2|5258.4|5257.2|5254.4|214
1611291000000|2021-01-22 04:50:00|5257.2|5254.4|5255.1|5252.3|5257.2|5254.4|5253.2|5250.4|209
1611291300000|2021-01-22 04:55:00|5255.2|5252.4|5251.1|5248.3|5255.2|5252.4|5251.1|5248.3|334
1611291600000|2021-01-22 05:00:00|5250.7|5247.9|5252.1|5249.3|5252.2|5249.4|5249.2|5246.4|359
1611291900000|2021-01-22 05:05:00|5251.6|5248.8|5248.2|5245.4|5252.1|5249.3|5248.1|5245.3|247
1611292200000|2021-01-22 05:10:00|5248.1|5245.3|5247.1|5244.3|5249.1|5246.3|5247.1|5244.3|110
1611292500000|2021-01-22 05:15:00|5246.2|5243.4|5245.1|5242.3|5247.2|5244.4|5245.1|5242.3|164
1611292800000|2021-01-22 05:20:00|5245.2|5242.4|5249.1|5246.3|5249.1|5246.3|5245.1|5242.3|128
1611293100000|2021-01-22 05:25:00|5249.2|5246.4|5252.1|5249.3|5252.2|5249.4|5249.1|5246.3|142
1611293400000|2021-01-22 05:30:00|5251.2|5248.4|5245.1|5242.3|5252.1|5249.3|5245.1|5242.3|240
1611293700000|2021-01-22 05:35:00|5246.1|5243.3|5248.1|5245.3|5248.1|5245.3|5245.1|5242.3|122
1611294000000|2021-01-22 05:40:00|5248.2|5245.4|5247.2|5244.4|5250.1|5247.3|5247.1|5244.3|185
1611294300000|2021-01-22 05:45:00|5247.1|5244.3|5244.1|5241.3|5247.2|5244.4|5243.2|5240.4|346
1611294600000|2021-01-22 05:50:00|5244.2|5241.4|5240.1|5237.3|5246.2|5243.4|5240.1|5237.3|268
1611294900000|2021-01-22 05:55:00|5241|5238.2|5241.1|5238.3|5243.2|5240.4|5239.1|5236.3|689
1611295200000|2021-01-22 06:00:00|5241.2|5238.4|5245.1|5242.3|5246.1|5243.3|5238.1|5235.3|481
1611295500000|2021-01-22 06:05:00|5244.2|5241.4|5242.1|5239.3|5245.1|5242.3|5240.1|5237.3|309
1611295800000|2021-01-22 06:10:00|5242.2|5239.4|5241.2|5238.4|5243.2|5240.4|5241.1|5238.3|152
1611296100000|2021-01-22 06:15:00|5242.1|5239.3|5239.1|5236.3|5242.2|5239.4|5238.1|5235.3|282
1611296400000|2021-01-22 06:20:00|5239.2|5236.4|5248.2|5245.4|5249.2|5246.4|5239.1|5236.3|436
1611296700000|2021-01-22 06:25:00|5248.1|5245.3|5249.2|5246.4|5250.2|5247.4|5247.1|5244.3|340
1611297000000|2021-01-22 06:30:00|5249.1|5246.3|5250.2|5247.4|5250.7|5247.9|5244.1|5241.3|325
1611297300000|2021-01-22 06:35:00|5250.6|5247.8|5247.2|5244.4|5251.1|5248.3|5246.2|5243.4|209
1611297600000|2021-01-22 06:40:00|5248.1|5245.3|5247.2|5244.4|5250.1|5247.3|5246.2|5243.4|164
1611297900000|2021-01-22 06:45:00|5248.1|5245.3|5251.1|5248.3|5253.1|5250.3|5247.1|5244.3|365
1611298200000|2021-01-22 06:50:00|5251.2|5248.4|5244.1|5241.3|5252.1|5249.3|5243.2|5240.4|262
1611298500000|2021-01-22 06:55:00|5243.7|5240.9|5241.1|5238.3|5247.2|5244.4|5240.2|5237.4|286
1611298800000|2021-01-22 07:00:00|5241.2|5238.4|5242.6|5239.8|5244.1|5241.3|5238.1|5235.3|381
1611299100000|2021-01-22 07:05:00|5243|5240.2|5246.1|5243.3|5248.1|5245.3|5242.1|5239.3|356
1611299400000|2021-01-22 07:10:00|5245.7|5242.9|5246.2|5243.4|5247.2|5244.4|5244.1|5241.3|190
1611299700000|2021-01-22 07:15:00|5246.1|5243.3|5249.1|5246.3|5249.2|5246.4|5245.1|5242.3|247
1611300000000|2021-01-22 07:20:00|5249.2|5246.4|5254.2|5251.4|5256.2|5253.4|5249.1|5246.3|659
1611300300000|2021-01-22 07:25:00|5254.6|5251.8|5255.1|5252.3|5257.2|5254.4|5254.2|5251.4|378
1611300600000|2021-01-22 07:30:00|5256|5253.2|5249.2|5246.4|5256.1|5253.3|5249.1|5246.3|306
1611300900000|2021-01-22 07:35:00|5249.1|5246.3|5249.2|5246.4|5256.1|5253.3|5248.1|5245.3|477
1611301200000|2021-01-22 07:40:00|5250|5247.2|5251.2|5248.4|5252.1|5249.3|5245.2|5242.4|522
1611301500000|2021-01-22 07:45:00|5251.1|5248.3|5241.1|5238.3|5252|5249.2|5239.7|5236.9|933
1611301800000|2021-01-22 07:50:00|5240.7|5237.9|5233.2|5230.4|5244.2|5241.4|5231.7|5228.9|906
1611302100000|2021-01-22 07:55:00|5234.1|5231.3|5237.2|5234.4|5238.2|5235.4|5231.7|5228.9|829
1611302400000|2021-01-22 08:00:00|5238.1|5235.3|5227.2|5224.4|5238.1|5235.3|5227.2|5224.4|1675
1611302700000|2021-01-22 08:05:00|5226.3|5223.5|5231.2|5228.4|5231.2|5228.4|5226.2|5223.4|1089
1611303000000|2021-01-22 08:10:00|5230.3|5227.5|5235.1|5232.3|5235.1|5232.3|5227.2|5224.4|694
1611303300000|2021-01-22 08:15:00|5235.2|5232.4|5234.2|5231.4|5240.1|5237.3|5231.2|5228.4|1144
1611303600000|2021-01-22 08:20:00|5234.1|5231.3|5238.1|5235.3|5239.1|5236.3|5229.1|5226.3|1228
1611303900000|2021-01-22 08:25:00|5237.2|5234.4|5231.3|5228.5|5238.1|5235.3|5227.1|5224.3|1053
1611304200000|2021-01-22 08:30:00|5231.2|5228.4|5226.1|5223.3|5234.1|5231.3|5225.2|5222.4|1243
1611304500000|2021-01-22 08:35:00|5226.6|5223.8|5231.2|5228.4|5233.2|5230.4|5225.1|5222.3|725
1611304800000|2021-01-22 08:40:00|5232.1|5229.3|5228.1|5225.3|5233.3|5230.5|5223.2|5220.4|1248
1611305100000|2021-01-22 08:45:00|5227.3|5224.5|5223.3|5220.5|5228.2|5225.4|5219.7|5216.9|1352
1611305400000|2021-01-22 08:50:00|5223.2|5220.4|5229.2|5226.4|5230.2|5227.4|5222.1|5219.3|716
1611305700000|2021-01-22 08:55:00|5228.3|5225.5|5239.2|5236.4|5241.1|5238.3|5228.1|5225.3|1152
1611306000000|2021-01-22 09:00:00|5239.1|5236.3|5234.2|5231.4|5239.1|5236.3|5231.1|5228.3|985
1611306300000|2021-01-22 09:05:00|5234.3|5231.5|5236.2|5233.4|5240.3|5237.5|5232.2|5229.4|748
1611306600000|2021-01-22 09:10:00|5237.1|5234.3|5235.2|5232.4|5238.2|5235.4|5232.2|5229.4|532
1611306900000|2021-01-22 09:15:00|5235.6|5232.8|5230.1|5227.3|5237.1|5234.3|5228.1|5225.3|941
1611307200000|2021-01-22 09:20:00|5230.2|5227.4|5226.1|5223.3|5231.1|5228.3|5223.2|5220.4|734
1611307500000|2021-01-22 09:25:00|5226|5223.2|5230.1|5227.3|5230.2|5227.4|5224.1|5221.3|473
1611307800000|2021-01-22 09:30:00|5229.6|5226.8|5229.1|5226.3|5233.1|5230.3|5226.1|5223.3|623
1611308100000|2021-01-22 09:35:00|5228.6|5225.8|5231.2|5228.4|5232.2|5229.4|5228.1|5225.3|378
1611308400000|2021-01-22 09:40:00|5231.1|5228.3|5216.2|5213.4|5233.1|5230.3|5216.1|5213.3|830
1611308700000|2021-01-22 09:45:00|5215.3|5212.5|5218.2|5215.4|5220.2|5217.4|5210.2|5207.4|1855
1611309000000|2021-01-22 09:50:00|5218.1|5215.3|5216.2|5213.4|5220.2|5217.4|5215.2|5212.4|564
1611309300000|2021-01-22 09:55:00|5216.1|5213.3|5212.1|5209.3|5216.2|5213.4|5209.2|5206.4|991
1611309600000|2021-01-22 10:00:00|5212.2|5209.4|5202.2|5199.4|5212.2|5209.4|5199.2|5196.4|1793
1611309900000|2021-01-22 10:05:00|5201.3|5198.5|5210.1|5207.3|5210.1|5207.3|5201.2|5198.4|862
1611310200000|2021-01-22 10:10:00|5209.7|5206.9|5207.2|5204.4|5210.2|5207.4|5202.2|5199.4|636
1611310500000|2021-01-22 10:15:00|5206.7|5203.9|5200.2|5197.4|5208.2|5205.4|5199.1|5196.3|813
1611310800000|2021-01-22 10:20:00|5199.2|5196.4|5196.1|5193.3|5201.1|5198.3|5186.2|5183.4|2475
1611311100000|2021-01-22 10:25:00|5196.2|5193.4|5200.2|5197.4|5202.2|5199.4|5195.2|5192.4|1135
1611311400000|2021-01-22 10:30:00|5200.1|5197.3|5187.2|5184.4|5200.1|5197.3|5186.2|5183.4|1747
1611311700000|2021-01-22 10:35:00|5188.1|5185.3|5188.2|5185.4|5190.2|5187.4|5184.2|5181.4|1475
1611312000000|2021-01-22 10:40:00|5188.1|5185.3|5176.2|5173.4|5193.1|5190.3|5174.2|5171.4|2433
1611312300000|2021-01-22 10:45:00|5175.2|5172.4|5188.2|5185.4|5189.2|5186.4|5174.2|5171.4|1771
1611312600000|2021-01-22 10:50:00|5189.1|5186.3|5180.2|5177.4|5191.2|5188.4|5176.2|5173.4|1479
1611312900000|2021-01-22 10:55:00|5179.3|5176.5|5179.2|5176.4|5185.1|5182.3|5178.1|5175.3|771
1611313200000|2021-01-22 11:00:00|5179.1|5176.3|5179.2|5176.4|5183.2|5180.4|5178.2|5175.4|715
1611313500000|2021-01-22 11:05:00|5179.1|5176.3|5177.2|5174.4|5180.2|5177.4|5177.2|5174.4|618
1611313800000|2021-01-22 11:10:00|5176.3|5173.5|5173.1|5170.3|5177.2|5174.4|5169.2|5166.4|2689
1611314100000|2021-01-22 11:15:00|5172.2|5169.4|5170.2|5167.4|5175.1|5172.3|5169.7|5166.9|731
1611314400000|2021-01-22 11:20:00|5170.1|5167.3|5166.2|5163.4|5174.1|5171.3|5160.2|5157.4|2364
1611314700000|2021-01-22 11:25:00|5166.7|5163.9|5179.2|5176.4|5180.2|5177.4|5162.2|5159.4|1231
1611315000000|2021-01-22 11:30:00|5180.1|5177.3|5180.1|5177.3|5184.1|5181.3|5175.2|5172.4|1626
1611315300000|2021-01-22 11:35:00|5179.2|5176.4|5171.2|5168.4|5183.2|5180.4|5171.2|5168.4|1149
1611315600000|2021-01-22 11:40:00|5172.2|5169.4|5175.2|5172.4|5176.2|5173.4|5171.2|5168.4|547
1611315900000|2021-01-22 11:45:00|5174.3|5171.5|5191.1|5188.3|5193.1|5190.3|5174.2|5171.4|3831
1611316200000|2021-01-22 11:50:00|5190.2|5187.4|5187|5184.2|5193.1|5190.3|5183.1|5180.3|1524
1611316500000|2021-01-22 11:55:00|5187.1|5184.3|5183.1|5180.3|5187.1|5184.3|5181.1|5178.3|879
1611316800000|2021-01-22 12:00:00|5183.9|5181.1|5187.1|5184.3|5188.1|5185.3|5183|5180.2|800
1611317100000|2021-01-22 12:05:00|5188.1|5185.3|5169.2|5166.4|5188.6|5185.8|5166.2|5163.4|1907
1611317400000|2021-01-22 12:10:00|5170.1|5167.3|5184.1|5181.3|5185.1|5182.3|5167.1|5164.3|1861
1611317700000|2021-01-22 12:15:00|5185|5182.2|5187.1|5184.3|5189.1|5186.3|5184.1|5181.3|1355
1611318000000|2021-01-22 12:20:00|5187.2|5184.4|5182.1|5179.3|5189.1|5186.3|5182.1|5179.3|563
1611318300000|2021-01-22 12:25:00|5182.2|5179.4|5183.2|5180.4|5185.1|5182.3|5179.1|5176.3|1051
1611318600000|2021-01-22 12:30:00|5182.7|5179.9|5172.2|5169.4|5188.2|5185.4|5172.2|5169.4|1301
1611318900000|2021-01-22 12:35:00|5171.7|5168.9|5166.2|5163.4|5176.2|5173.4|5166.2|5163.4|1662
1611319200000|2021-01-22 12:40:00|5167.1|5164.3|5175.2|5172.4|5177.2|5174.4|5166.2|5163.4|947
1611319500000|2021-01-22 12:45:00|5176.2|5173.4|5176.2|5173.4|5179.2|5176.4|5174.2|5171.4|656
1611319800000|2021-01-22 12:50:00|5177.1|5174.3|5169.2|5166.4|5178.2|5175.4|5169.2|5166.4|839
1611320100000|2021-01-22 12:55:00|5169.1|5166.3|5171.2|5168.4|5175.2|5172.4|5168.2|5165.4|865
1611320400000|2021-01-22 13:00:00|5172.1|5169.3|5164.2|5161.4|5172.1|5169.3|5160.2|5157.4|2520
1611320700000|2021-01-22 13:05:00|5163.2|5160.4|5163.2|5160.4|5170.2|5167.4|5159.2|5156.4|2980
1611321000000|2021-01-22 13:10:00|5164.1|5161.3|5162.2|5159.4|5164.2|5161.4|5156.2|5153.4|2721
1611321300000|2021-01-22 13:15:00|5161.7|5158.9|5160.2|5157.4|5163.2|5160.4|5156.2|5153.4|1320
1611321600000|2021-01-22 13:20:00|5159.2|5156.4|5152.2|5149.4|5160.7|5157.9|5144.2|5141.4|3698
1611321900000|2021-01-22 13:25:00|5151.7|5148.9|5153.2|5150.4|5155.2|5152.4|5148.2|5145.4|1599
1611322200000|2021-01-22 13:30:00|5152.2|5149.4|5148.2|5145.4|5153.2|5150.4|5146.2|5143.4|1652
1611322500000|2021-01-22 13:35:00|5147.2|5144.4|5153.2|5150.4|5154.2|5151.4|5145.2|5142.4|2004
1611322800000|2021-01-22 13:40:00|5152.7|5149.9|5174.2|5171.4|5175.2|5172.4|5152.2|5149.4|3208
1611323100000|2021-01-22 13:45:00|5174.1|5171.3|5176.2|5173.4|5176.2|5173.4|5167.2|5164.4|1903
1611323400000|2021-01-22 13:50:00|5176.6|5173.8|5178.1|5175.3|5179.1|5176.3|5175.1|5172.3|3946
1611323700000|2021-01-22 13:55:00|5177.2|5174.4|5164.2|5161.4|5177.2|5174.4|5163.1|5160.3|1677
1611324000000|2021-01-22 14:00:00|5163.3|5160.5|5169.2|5166.4|5170.2|5167.4|5153.2|5150.4|4221
1611324300000|2021-01-22 14:05:00|5168.3|5165.5|5157.3|5154.5|5169.1|5166.3|5153.3|5150.5|3451
1611324600000|2021-01-22 14:10:00|5158.3|5155.5|5176.2|5173.4|5182.2|5179.4|5155.3|5152.5|4680
1611324900000|2021-01-22 14:15:00|5177.1|5174.3|5187.2|5184.4|5188.2|5185.4|5176.2|5173.4|2635
1611325200000|2021-01-22 14:20:00|5186.2|5183.4|5173.2|5170.4|5187.2|5184.4|5173.2|5170.4|2040
1611325500000|2021-01-22 14:25:00|5173.7|5170.9|5171.2|5168.4|5178.6|5175.8|5166.3|5163.5|3549
1611325800000|2021-01-22 14:30:00|5172.1|5169.3|5181.2|5178.4|5184|5181.2|5164.3|5161.5|3116
1611326100000|2021-01-22 14:35:00|5181.3|5178.5|5203.2|5200.4|5205.2|5202.4|5181.2|5178.4|4361
1611326400000|2021-01-22 14:40:00|5203.3|5200.5|5212.1|5209.3|5219.2|5216.4|5202.6|5199.8|5103
1611326700000|2021-01-22 14:45:00|5212.6|5209.8|5216|5213.2|5224|5221.2|5205.3|5202.5|5362
1611327000000|2021-01-22 14:50:00|5215.1|5212.3|5212.1|5209.3|5223|5220.2|5210|5207.2|3198
1611327300000|2021-01-22 14:55:00|5212|5209.2|5228|5225.2|5231|5228.2|5211.1|5208.3|5921
1611327600000|2021-01-22 15:00:00|5228.9|5226.1|5240|5237.2|5243.9|5241.1|5223|5220.2|5638
1611327900000|2021-01-22 15:05:00|5239.1|5236.3|5247.9|5245.1|5251.9|5249.1|5239|5236.2|4730
1611328200000|2021-01-22 15:10:00|5248|5245.2|5252|5249.2|5254|5251.2|5242|5239.2|4280
1611328500000|2021-01-22 15:15:00|5252.9|5250.1|5266.6|5263.8|5267.5|5264.7|5252|5249.2|7485
1611328800000|2021-01-22 15:20:00|5267.1|5264.3|5269.1|5266.3|5277.6|5274.8|5258.6|5255.8|5006
1611329100000|2021-01-22 15:25:00|5269.5|5266.7|5265.7|5262.9|5274.6|5271.8|5261.6|5258.8|4573
1611329400000|2021-01-22 15:30:00|5266.6|5263.8|5261.7|5258.9|5278.7|5275.9|5258.7|5255.9|5972
1611329700000|2021-01-22 15:35:00|5262.2|5259.4|5265.6|5262.8|5265.7|5262.9|5257.6|5254.8|2964
1611330000000|2021-01-22 15:40:00|5265.7|5262.9|5261.2|5258.4|5275.6|5272.8|5260.7|5257.9|3228
1611330300000|2021-01-22 15:45:00|5260.7|5257.9|5268.7|5265.9|5271.6|5268.8|5260.7|5257.9|2046
1611330600000|2021-01-22 15:50:00|5268.6|5265.8|5244.8|5242|5269.7|5266.9|5243.7|5240.9|4644
1611330900000|2021-01-22 15:55:00|5245.7|5242.9|5252.8|5250|5256.8|5254|5244.8|5242|2461
1611331200000|2021-01-22 16:00:00|5247.5|5244.7|5244.8|5242|5252.8|5250|5218.4|5215.6|10564
1611331500000|2021-01-22 16:05:00|5245.3|5242.5|5259.8|5257|5262.8|5260|5245.3|5242.5|5446
1611331800000|2021-01-22 16:10:00|5260.7|5257.9|5261.8|5259|5270.3|5267.5|5255.8|5253|3792
1611332100000|2021-01-22 16:15:00|5262.3|5259.5|5243.3|5240.5|5262.7|5259.9|5241.8|5239|3450
1611332400000|2021-01-22 16:20:00|5243.7|5240.9|5250.8|5248|5258.8|5256|5243.3|5240.5|2542
1611332700000|2021-01-22 16:25:00|5249.7|5246.9|5234.9|5232.1|5256.8|5254|5232.4|5229.6|3363
1611333000000|2021-01-22 16:30:00|5235|5232.2|5237|5234.2|5244|5241.2|5232|5229.2|3208
1611333300000|2021-01-22 16:35:00|5237.4|5234.6|5244|5241.2|5246.5|5243.5|5232.9|5230.1|1673
1611333600000|2021-01-22 16:40:00|5243.9|5241.1|5237.9|5235.1|5244.8|5242|5233.1|5230.3|2043
1611333900000|2021-01-22 16:45:00|5238|5235.2|5248.8|5246|5248.8|5246|5238|5235.2|2010
1611334200000|2021-01-22 16:50:00|5247.9|5245.1|5241.9|5239.1|5251.9|5249.1|5240.9|5238.1|1352
1611334500000|2021-01-22 16:55:00|5242.8|5240|5249.8|5247|5249.9|5247.1|5239.9|5237.1|1330
1611334800000|2021-01-22 17:00:00|5249.9|5247.1|5248.9|5246.1|5254.9|5252.1|5245.9|5243.1|1402
1611335100000|2021-01-22 17:05:00|5248|5245.2|5253.8|5251|5255.8|5253|5247.8|5245|1332
1611335400000|2021-01-22 17:10:00|5253.9|5251.1|5253.9|5251.1|5256.8|5254|5251.8|5249|1034
1611335700000|2021-01-22 17:15:00|5254.8|5252|5244.9|5242.1|5257.8|5255|5243.9|5241.1|1557
1611336000000|2021-01-22 17:20:00|5245.4|5242.6|5240.9|5238.1|5246.9|5244.1|5237.8|5235|1677
1611336300000|2021-01-22 17:25:00|5239.9|5237.1|5238.9|5236.1|5240.9|5238.1|5235.8|5233|977
1611336600000|2021-01-22 17:30:00|5237.9|5235.1|5243.9|5241.1|5245.4|5242.1|5233.8|5231|1622
1611336900000|2021-01-22 17:35:00|5244.8|5242|5242.9|5240.1|5247.9|5245.1|5239.9|5237.1|969
1611337200000|2021-01-22 17:40:00|5241.9|5239.1|5243.9|5241.1|5248.9|5246.1|5239.9|5237.1|776
1611337500000|2021-01-22 17:45:00|5244.9|5242.1|5241.9|5239.1|5244.9|5242.1|5239.9|5237.1|832
1611337800000|2021-01-22 17:50:00|5241.8|5239|5238.9|5236.1|5242.9|5240.1|5235.9|5233.1|1232
1611338100000|2021-01-22 17:55:00|5239.8|5237|5238.9|5236.1|5243.9|5241.1|5236.9|5234.1|1027
1611338400000|2021-01-22 18:00:00|5238.4|5235.6|5231.9|5229.1|5241.9|5239.1|5223.9|5221.1|2016
1611338700000|2021-01-22 18:05:00|5232.8|5230|5236.9|5234.1|5239.9|5237.1|5232.8|5230|760
1611339000000|2021-01-22 18:10:00|5236.8|5234|5231.9|5229.1|5238.8|5236|5229.9|5227.1|952
1611339300000|2021-01-22 18:15:00|5232.8|5230|5240.8|5238|5240.8|5238|5232.8|5230|1090
1611339600000|2021-01-22 18:20:00|5239.9|5237.1|5238.8|5236|5241.8|5239|5236.8|5234|842
1611339900000|2021-01-22 18:25:00|5237.9|5235.1|5238.9|5236.1|5240.9|5238.1|5236.8|5234|586
1611340200000|2021-01-22 18:30:00|5238.8|5236|5240.8|5238|5243.9|5241.1|5237.9|5235.1|856
1611340500000|2021-01-22 18:35:00|5240.9|5238.1|5248.9|5246.1|5248.9|5246.1|5239.9|5237.1|828
1611340800000|2021-01-22 18:40:00|5249.8|5247|5246.9|5244.1|5250.9|5248.1|5243.9|5241.1|1141
1611341100000|2021-01-22 18:45:00|5247.8|5245|5244.9|5242.1|5247.9|5245.1|5242.9|5240.1|610
1611341400000|2021-01-22 18:50:00|5244.8|5242|5243.9|5241.1|5246.9|5244.1|5242.9|5240.1|558
1611341700000|2021-01-22 18:55:00|5243.8|5241|5238.9|5236.1|5243.9|5241.1|5238.9|5236.1|861
1611342000000|2021-01-22 19:00:00|5237.9|5235.1|5234.9|5232.1|5240.9|5238.1|5232.9|5230.1|1194
1611342300000|2021-01-22 19:05:00|5233.9|5231.1|5231.9|5229.1|5234.9|5232.1|5228.9|5226.1|1372
1611342600000|2021-01-22 19:10:00|5231.4|5228.6|5224.9|5222.1|5234.9|5232.1|5222.9|5220.1|1798
1611342900000|2021-01-22 19:15:00|5223.9|5221.1|5222|5219.2|5230.9|5228.1|5221|5218.2|3537
1611343200000|2021-01-22 19:20:00|5222.5|5219.7|5211|5208.2|5226|5223.2|5205|5202.2|3292
1611343500000|2021-01-22 19:25:00|5210.5|5207.7|5231.9|5229.1|5233.9|5231.1|5201.9|5199.1|10250
1611343800000|2021-01-22 19:30:00|5232.4|5229.6|5234.9|5232.1|5237.8|5235|5230.9|5228.1|3150
1611344100000|2021-01-22 19:35:00|5234.8|5232|5231|5228.2|5235|5232.2|5230|5227.2|1578
1611344400000|2021-01-22 19:40:00|5230.9|5228.1|5228|5225.2|5232|5229.2|5228|5225.2|530
1611344700000|2021-01-22 19:45:00|5227.9|5225.1|5226|5223.2|5229|5226.2|5225.9|5223.1|490
1611345000000|2021-01-22 19:50:00|5226.9|5224.1|5228|5225.2|5230|5227.2|5226|5223.2|962
1611345300000|2021-01-22 19:55:00|5227.1|5224.3|5222|5219.2|5228|5225.2|5221.9|5219.1|576
1611345600000|2021-01-22 20:00:00|5221.9|5219.1|5225|5222.2|5226|5223.2|5220|5217.2|487
1611345900000|2021-01-22 20:05:00|5224|5221.2|5226|5223.2|5226|5223.2|5223|5220.2|411
1611346200000|2021-01-22 20:10:00|5225.5|5222.7|5222|5219.2|5225.5|5222.7|5221|5218.2|228
1611346500000|2021-01-22 20:15:00|5222.9|5220.1|5215.9|5213.1|5222.9|5220.1|5215|5212.2|924
1611346800000|2021-01-22 20:20:00|5216|5213.2|5212|5209.2|5218|5215.2|5208|5205.2|1827
1611347100000|2021-01-22 20:25:00|5211|5208.2|5214|5211.2|5217|5214.2|5211|5208.2|813
1611347400000|2021-01-22 20:30:00|5214.9|5212.1|5210|5207.2|5215|5212.2|5207|5204.2|760
1611347700000|2021-01-22 20:35:00|5209|5206.2|5207.9|5205.1|5210|5207.2|5205|5202.2|642
1611348000000|2021-01-22 20:40:00|5207|5204.2|5214|5211.2|5214|5211.2|5206|5203.2|673
1611348300000|2021-01-22 20:45:00|5213|5210.2|5212.9|5210.1|5215|5212.2|5209.9|5207.1|727
1611348600000|2021-01-22 20:50:00|5212|5209.2|5216|5213.2|5216.5|5213.7|5212|5209.2|360
1611348900000|2021-01-22 20:55:00|5216.9|5214.1|5212.9|5210.1|5218|5215.2|5212|5209.2|767
1611349200000|2021-01-22 21:00:00|5213.3|5210.5|5208|5205.2|5214|5211.2|5206|5203.2|425
1611349500000|2021-01-22 21:05:00|5207.9|5205.1|5211|5208.2|5212|5209.2|5207|5204.2|249
1611349800000|2021-01-22 21:10:00|5211.5|5208.7|5209|5206.2|5213|5210.2|5208|5205.2|381
1611350100000|2021-01-22 21:15:00|5208.9|5206.1|5208|5205.2|5209|5206.2|5206|5203.2|273
1611350400000|2021-01-22 21:20:00|5207.1|5204.3|5210|5207.2|5210.9|5208.1|5207|5204.2|293
1611350700000|2021-01-22 21:25:00|5209.9|5207.1|5207.9|5205.1|5210.8|5208|5207.9|5205.1|477
1611351000000|2021-01-22 21:30:00|5208|5205.2|5204.9|5202.1|5208.9|5206.1|5202.9|5200.1|1781
1611351300000|2021-01-22 21:35:00|5204.8|5202|5204.8|5202|5205|5202.2|5202.9|5200.1|347
1611351600000|2021-01-22 21:40:00|5204.4|5201.6|5208.8|5206|5209.8|5207|5201.8|5199|428
1611351900000|2021-01-22 21:45:00|5207.9|5205.1|5193.8|5191|5210.9|5208.1|5188.9|5186.1|1032
1611352200000|2021-01-22 21:50:00|5193.9|5191.1|5204|5201.2|5206.8|5201.2|5193.9|5191.1|365
1611352500000|2021-01-22 21:55:00|5203.1|5200.3|5199.4|5196.6|5203.5|5200.7|5198.8|5196|418
1611529200000|2021-01-24 23:00:00|5210.9|5206.9|5227.8|5225|5227.8|5225|5204.3|5199.3|1084
1611529500000|2021-01-24 23:05:00|5227.9|5225.1|5222.3|5219.5|5234.3|5231.5|5219.3|5216.5|977
1611529800000|2021-01-24 23:10:00|5221.9|5219.1|5231.2|5228.4|5231.2|5228.4|5217.8|5215|1109
1611530100000|2021-01-24 23:15:00|5231.1|5228.3|5226.3|5223.5|5231.2|5228.4|5224|5221.2|249
1611530400000|2021-01-24 23:20:00|5227.1|5224.3|5232.6|5229.8|5234.2|5231.4|5227.1|5224.3|220
1611530700000|2021-01-24 23:25:00|5233|5230.2|5226.3|5223.5|5235.2|5232.4|5226.3|5223.5|381
1611531000000|2021-01-24 23:30:00|5226.7|5223.9|5228.1|5225.3|5228.2|5225.4|5225.2|5222.4|457
1611531300000|2021-01-24 23:35:00|5228.2|5225.4|5230.1|5227.3|5230.1|5227.3|5225.2|5222.4|180
1611531600000|2021-01-24 23:40:00|5229.9|5225.9|5231.1|5228.3|5232.7|5229.9|5228.3|5225.5|149
1611531900000|2021-01-24 23:45:00|5231.5|5228.7|5231.1|5228.3|5234.5|5229.3|5229.2|5224.5|118
1611532200000|2021-01-24 23:50:00|5230.7|5227.9|5227.1|5224.3|5230.7|5227.9|5227.1|5224.3|102
1611532500000|2021-01-24 23:55:00|5227|5224.2|5229.1|5226.3|5229.1|5226.3|5225.2|5222.4|115
1611532800000|2021-01-25 00:00:00|5229|5226.2|5223.3|5220.5|5229|5226.2|5221.3|5218.5|361
1611533100000|2021-01-25 00:05:00|5224.1|5221.3|5223.3|5220.5|5224.3|5221.5|5220.9|5218.1|201
1611533400000|2021-01-25 00:10:00|5223.2|5220.4|5222.3|5219.5|5223.3|5220.5|5219.3|5216.5|216
1611533700000|2021-01-25 00:15:00|5221.3|5218.5|5221.2|5218.4|5223.3|5220.5|5220.3|5217.5|104
1611534000000|2021-01-25 00:20:00|5221.3|5218.5|5224.3|5221.5|5226.3|5223.5|5221.3|5218.5|151
1611534300000|2021-01-25 00:25:00|5223.4|5220.6|5224.3|5221.5|5225.4|5222.6|5219.3|5216.5|170
1611534600000|2021-01-25 00:30:00|5223.9|5221.1|5232.7|5229.9|5233.2|5230.4|5223.3|5220.5|687
1611534900000|2021-01-25 00:35:00|5233.1|5230.3|5229.3|5226.5|5233.2|5230.4|5229.2|5226.4|175
1611535200000|2021-01-25 00:40:00|5229.7|5226.9|5230.3|5227.5|5231.7|5228.9|5227.3|5224.5|207
1611535500000|2021-01-25 00:45:00|5230.7|5227.9|5227.2|5224.4|5231.3|5228.5|5225.8|5220.6|337
1611535800000|2021-01-25 00:50:00|5226.3|5223.5|5230.2|5227.4|5230.2|5227.4|5226.2|5223.4|86
1611536100000|2021-01-25 00:55:00|5231.2|5228.4|5234.2|5231.4|5234.2|5231.4|5229.2|5226.4|480
1611536400000|2021-01-25 01:00:00|5234.6|5231.8|5222.1|5219.3|5241.9|5239.1|5221.1|5218.3|917
1611536700000|2021-01-25 01:05:00|5222.5|5219.7|5222.1|5219.3|5226.1|5223.3|5220.1|5217.3|518
1611537000000|2021-01-25 01:10:00|5223|5220.2|5228.1|5225.3|5232.1|5229.3|5222.1|5219.3|666
1611537300000|2021-01-25 01:15:00|5229|5226.2|5228.2|5225.4|5232.1|5229.3|5227|5224.2|671
1611537600000|2021-01-25 01:20:00|5228.6|5225.8|5223.1|5220.3|5229|5226.2|5223.1|5220.3|456
1611537900000|2021-01-25 01:25:00|5223.5|5220.7|5223|5220.2|5226|5223.2|5221.1|5218.3|218
1611538200000|2021-01-25 01:30:00|5223.4|5220.6|5223|5220.2|5225.5|5222.7|5221.1|5218.3|339
1611538500000|2021-01-25 01:35:00|5223.4|5220.6|5223|5220.2|5226|5223.2|5221|5218.2|260
1611538800000|2021-01-25 01:40:00|5223.5|5220.7|5223|5220.2|5226.9|5224.1|5222.2|5219.4|234
1611539100000|2021-01-25 01:45:00|5222.6|5219.8|5222|5219.2|5225|5222.2|5220|5217.2|237
1611539400000|2021-01-25 01:50:00|5221.1|5218.3|5220|5217.2|5226|5223.2|5220|5217.2|211
1611539700000|2021-01-25 01:55:00|5219.2|5216.4|5219|5216.2|5219.2|5216.4|5215.2|5212.4|494
1611540000000|2021-01-25 02:00:00|5218.9|5216.1|5214|5211.2|5219|5216.2|5212.5|5209.7|450
1611540300000|2021-01-25 02:05:00|5214.9|5212.1|5220|5217.2|5220|5217.2|5214.5|5211.7|234
1611540600000|2021-01-25 02:10:00|5220.1|5217.3|5217|5214.2|5221|5218.2|5215.9|5213.1|238
1611540900000|2021-01-25 02:15:00|5216.6|5213.8|5221|5218.2|5222|5219.2|5216.1|5213.3|250
1611541200000|2021-01-25 02:20:00|5221.1|5218.3|5223.1|5220.3|5224.1|5221.3|5220.1|5217.3|201
1611541500000|2021-01-25 02:25:00|5223.5|5220.7|5222|5219.2|5224.1|5221.3|5220|5217.2|191
1611541800000|2021-01-25 02:30:00|5221.2|5218.4|5219|5216.2|5222|5219.2|5217.9|5215.1|257
1611542100000|2021-01-25 02:35:00|5219.5|5216.7|5225.1|5222.3|5226|5223.2|5219|5216.2|228
1611542400000|2021-01-25 02:40:00|5225|5222.2|5231.1|5228.3|5231.8|5229|5224.1|5221.3|452
1611542700000|2021-01-25 02:45:00|5231.9|5229.1|5225|5222.2|5232|5229.2|5224|5221.2|494
1611543000000|2021-01-25 02:50:00|5224.6|5221.8|5219|5216.2|5224.6|5221.8|5218|5215.2|612
1611543300000|2021-01-25 02:55:00|5218.9|5216.1|5220|5217.2|5220|5217.2|5217|5214.2|190
1611543600000|2021-01-25 03:00:00|5219.9|5217.1|5221|5218.2|5222|5219.2|5218|5215.2|155
1611543900000|2021-01-25 03:05:00|5221.1|5218.3|5217|5214.2|5221.1|5218.3|5217|5214.2|106
1611544200000|2021-01-25 03:10:00|5217.1|5214.3|5218|5215.2|5219|5216.2|5217|5214.2|140
1611544500000|2021-01-25 03:15:00|5218.1|5215.3|5220|5217.2|5220|5217.2|5216|5213.2|123
1611544800000|2021-01-25 03:20:00|5220.1|5217.3|5220|5217.2|5224.1|5221.3|5219|5216.2|188
1611545100000|2021-01-25 03:25:00|5219.6|5216.8|5221|5218.2|5221.1|5218.3|5218|5215.2|121
1611545400000|2021-01-25 03:30:00|5221.1|5218.3|5218|5215.2|5221.1|5218.3|5218|5215.2|113
1611545700000|2021-01-25 03:35:00|5218.1|5215.3|5218|5215.2|5220|5217.2|5218|5215.2|56
1611546000000|2021-01-25 03:40:00|5219|5216.2|5218|5215.2|5220|5217.2|5216.1|5213.3|139
1611546300000|2021-01-25 03:45:00|5217.6|5214.8|5217|5214.2|5218|5215.2|5216|5213.2|75
1611546600000|2021-01-25 03:50:00|5217.1|5214.3|5217|5214.2|5218|5215.2|5216.1|5213.3|71
1611546900000|2021-01-25 03:55:00|5217.6|5214.8|5216|5213.2|5217.9|5215.1|5215|5212.2|94
1611547200000|2021-01-25 04:00:00|5216.1|5213.3|5220.6|5217.8|5221.1|5218.3|5216.1|5213.3|181
1611547500000|2021-01-25 04:05:00|5220.1|5217.3|5220.1|5217.3|5222.1|5219.3|5220.1|5217.3|81
1611547800000|2021-01-25 04:10:00|5220.2|5217.4|5222.1|5219.3|5222.1|5219.3|5220.1|5217.3|59
1611548100000|2021-01-25 04:15:00|5222|5219.2|5222.1|5219.3|5223|5220.2|5221.1|5218.3|73
1611548400000|2021-01-25 04:20:00|5222|5219.2|5223.1|5220.3|5223.1|5220.3|5222|5219.2|49
1611548700000|2021-01-25 04:25:00|5223|5220.2|5226.1|5223.3|5226.1|5223.3|5223|5220.2|132
1611549000000|2021-01-25 04:30:00|5226.6|5223.8|5227.1|5224.3|5227.1|5224.3|5226.1|5223.3|210
1611549300000|2021-01-25 04:35:00|5226.1|5223.3|5224|5221.2|5226.1|5223.3|5223.1|5220.3|124
1611549600000|2021-01-25 04:40:00|5224.1|5221.3|5223.1|5220.3|5224.1|5221.3|5222.2|5219.4|64
1611549900000|2021-01-25 04:45:00|5223|5220.2|5223|5220.2|5223.1|5220.3|5222.1|5219.3|44
1611550200000|2021-01-25 04:50:00|5223.1|5220.3|5224|5221.2|5225.1|5222.3|5222.1|5219.3|92
1611550500000|2021-01-25 04:55:00|5223.6|5220.8|5225|5222.2|5225.1|5222.3|5223.1|5220.3|48
1611550800000|2021-01-25 05:00:00|5224.1|5221.3|5225|5222.2|5225.1|5222.3|5224|5221.2|50
1611551100000|2021-01-25 05:05:00|5225.1|5222.3|5225.1|5222.3|5226|5223.2|5224|5221.2|89
1611551400000|2021-01-25 05:10:00|5225|5222.2|5225|5222.2|5226.1|5223.3|5225|5222.2|31
1611551700000|2021-01-25 05:15:00|5224.2|5221.4|5225.1|5222.3|5226.1|5223.3|5224.1|5221.3|102
1611552000000|2021-01-25 05:20:00|5226|5223.2|5231.1|5228.3|5232.1|5229.3|5226|5223.2|315
1611552300000|2021-01-25 05:25:00|5231|5228.2|5232.6|5229.8|5234|5231.2|5229|5226.2|342
1611552600000|2021-01-25 05:30:00|5232.2|5229.4|5231.1|5228.3|5235.1|5232.3|5230|5227.2|403
1611552900000|2021-01-25 05:35:00|5231|5228.2|5227.1|5224.3|5231.6|5228.8|5224|5221.2|500
1611553200000|2021-01-25 05:40:00|5227|5224.2|5225.5|5222.7|5228.1|5225.3|5224.1|5221.3|257
1611553500000|2021-01-25 05:45:00|5225|5222.2|5226|5223.2|5226.1|5223.3|5224|5221.2|115
1611553800000|2021-01-25 05:50:00|5226.1|5223.3|5228|5225.2|5229|5226.2|5226|5223.2|161
1611554100000|2021-01-25 05:55:00|5227.6|5224.8|5230|5227.2|5232|5229.2|5227|5224.2|162
1611554400000|2021-01-25 06:00:00|5229.9|5227.1|5232|5229.2|5234|5231.2|5229.9|5227.1|338
1611554700000|2021-01-25 06:05:00|5231.6|5228.8|5232|5229.2|5232.9|5230.1|5231|5228.2|157
1611555000000|2021-01-25 06:10:00|5231.6|5228.8|5228|5225.2|5231.6|5228.8|5227|5224.2|216
1611555300000|2021-01-25 06:15:00|5228.1|5225.3|5228|5225.2|5232.1|5229.3|5227.1|5224.3|232
1611555600000|2021-01-25 06:20:00|5227.6|5224.8|5224.1|5221.3|5229|5226.2|5223.9|5221.1|233
1611555900000|2021-01-25 06:25:00|5224|5221.2|5224.1|5221.3|5225.1|5222.3|5223.6|5220.8|112
1611556200000|2021-01-25 06:30:00|5224.2|5221.4|5236|5233.2|5236|5233.2|5224.2|5221.4|502
1611556500000|2021-01-25 06:35:00|5235.9|5233.1|5237|5234.2|5239|5236.2|5234.1|5231.3|558
1611556800000|2021-01-25 06:40:00|5236.9|5234.1|5239.1|5236.3|5240|5237.2|5236.9|5234.1|329
1611557100000|2021-01-25 06:45:00|5239|5236.2|5236.1|5233.3|5240.1|5237.3|5236|5233.2|309
1611557400000|2021-01-25 06:50:00|5236.5|5233.7|5239|5236.2|5239.9|5237.1|5235|5232.2|212
1611557700000|2021-01-25 06:55:00|5238.2|5235.4|5238|5235.2|5238.9|5236.1|5235|5232.2|123
1611558000000|2021-01-25 07:00:00|5237.1|5234.3|5254|5251.2|5255|5252.2|5237|5234.2|1123
1611558300000|2021-01-25 07:05:00|5254.4|5251.6|5254|5251.2|5257.9|5255.1|5252.9|5250.1|437
1611558600000|2021-01-25 07:10:00|5254.4|5251.6|5251|5248.2|5255|5252.2|5248|5245.2|460
1611558900000|2021-01-25 07:15:00|5250|5247.2|5252|5249.2|5255|5252.2|5248|5245.2|389
1611559200000|2021-01-25 07:20:00|5251.2|5248.4|5258|5255.2|5258|5255.2|5251|5248.2|412
1611559500000|2021-01-25 07:25:00|5257.2|5254.4|5262|5259.2|5265.2|5261.2|5255|5252.2|595
1611559800000|2021-01-25 07:30:00|5262.8|5260|5259|5256.2|5263|5260.2|5257|5254.2|326
1611560100000|2021-01-25 07:35:00|5258.1|5255.3|5260|5257.2|5262.1|5259.3|5257.9|5255.1|383
1611560400000|2021-01-25 07:40:00|5259|5256.2|5260.1|5257.3|5262|5259.2|5257|5254.2|266
1611560700000|2021-01-25 07:45:00|5260|5257.2|5258|5255.2|5262|5259.2|5254.9|5252.1|498
1611561000000|2021-01-25 07:50:00|5257.6|5254.8|5262|5259.2|5262|5259.2|5255|5252.2|467
1611561300000|2021-01-25 07:55:00|5262.1|5259.3|5263|5260.2|5264|5261.2|5258.1|5255.3|472
1611561600000|2021-01-25 08:00:00|5262.2|5259.4|5258|5255.2|5268.8|5266|5255.6|5252.8|1017
1611561900000|2021-01-25 08:05:00|5257.6|5254.8|5253|5250.2|5261|5258.2|5250.2|5247.4|759
1611562200000|2021-01-25 08:10:00|5252.9|5250.1|5255.1|5252.3|5256|5253.2|5250|5247.2|443
1611562500000|2021-01-25 08:15:00|5255|5252.2|5255.6|5252.8|5263|5260.2|5255|5252.2|920
1611562800000|2021-01-25 08:20:00|5255.1|5252.3|5257.6|5254.8|5260.1|5257.3|5252.1|5249.3|560
1611563100000|2021-01-25 08:25:00|5257.1|5254.3|5257.6|5254.8|5259|5256.2|5252|5249.2|706
1611563400000|2021-01-25 08:30:00|5257.5|5254.7|5264.1|5261.3|5266.1|5263.3|5256.1|5253.3|1291
1611563700000|2021-01-25 08:35:00|5264|5261.2|5262|5259.2|5265.1|5262.3|5261|5258.2|562
1611564000000|2021-01-25 08:40:00|5262.5|5259.7|5260|5257.2|5264.9|5262.1|5256.1|5253.3|653
1611564300000|2021-01-25 08:45:00|5260.1|5257.3|5265|5262.2|5266.1|5263.3|5258|5255.2|559
1611564600000|2021-01-25 08:50:00|5264.1|5261.3|5267.1|5264.3|5271.1|5268.3|5264.1|5261.3|808
1611564900000|2021-01-25 08:55:00|5267|5264.2|5264|5261.2|5267|5264.2|5258|5255.2|576
1611565200000|2021-01-25 09:00:00|5264.1|5261.3|5254|5251.2|5266.1|5263.3|5254|5251.2|917
1611565500000|2021-01-25 09:05:00|5253.8|5251|5268.9|5266.1|5271.8|5269|5253.1|5250.3|895
1611565800000|2021-01-25 09:10:00|5269.1|5266.3|5275.4|5272.6|5277.9|5275.1|5266.9|5264.1|1204
1611566100000|2021-01-25 09:15:00|5275.1|5272.3|5267.9|5265.1|5276.1|5273.3|5263.9|5261.1|704
1611566400000|2021-01-25 09:20:00|5268.1|5265.3|5262.9|5260.1|5268.8|5266|5260.9|5258.1|633
1611566700000|2021-01-25 09:25:00|5263.4|5260.6|5273.4|5270.6|5273.9|5271.1|5258.8|5256|847
1611567000000|2021-01-25 09:30:00|5273.8|5271|5269|5266.2|5274|5271.2|5268|5265.2|535
1611567300000|2021-01-25 09:35:00|5269.8|5267|5266.9|5264.1|5272.9|5270.1|5264.9|5262.1|430
1611567600000|2021-01-25 09:40:00|5266.8|5264|5266.4|5263.6|5268.8|5266|5265.8|5263|308
1611567900000|2021-01-25 09:45:00|5266|5263.2|5265.9|5263.1|5268|5265.2|5264.8|5262|301
1611568200000|2021-01-25 09:50:00|5266|5263.2|5264.9|5262.1|5266|5263.2|5263.9|5261.1|232
1611568500000|2021-01-25 09:55:00|5265|5262.2|5264|5261.2|5266|5263.2|5263|5260.2|310
1611568800000|2021-01-25 10:00:00|5263.9|5261.1|5265.9|5263.1|5266.8|5264|5261.4|5258.6|533
1611569100000|2021-01-25 10:05:00|5266|5263.2|5264.9|5262.1|5269|5266.2|5262.4|5259.6|550
1611569400000|2021-01-25 10:10:00|5264|5261.2|5257.9|5255.1|5264.9|5262.1|5255|5252.2|731
1611569700000|2021-01-25 10:15:00|5257.8|5255|5261.4|5258.6|5264|5261.2|5255.8|5253|481
1611570000000|2021-01-25 10:20:00|5261|5258.2|5263.9|5261.1|5267.8|5265|5261|5258.2|459
1611570300000|2021-01-25 10:25:00|5263.8|5261|5264.9|5262.1|5270|5267.2|5263.8|5261|462
1611570600000|2021-01-25 10:30:00|5265.9|5263.1|5261.8|5259|5266.9|5264.1|5259.8|5257|339
1611570900000|2021-01-25 10:35:00|5261.9|5259.1|5266.9|5264.1|5266.9|5264.1|5260.9|5258.1|314
1611571200000|2021-01-25 10:40:00|5267.7|5264.9|5267.9|5265.1|5268.9|5266.1|5263.8|5261|353
1611571500000|2021-01-25 10:45:00|5268|5265.2|5270.8|5268|5271|5268.2|5265|5262.2|369
1611571800000|2021-01-25 10:50:00|5270.7|5267.9|5277.9|5275.1|5280.8|5276.1|5268.8|5266|734
1611572100000|2021-01-25 10:55:00|5278|5275.2|5277.9|5275.1|5283.8|5281|5276|5273.2|1505
1611572400000|2021-01-25 11:00:00|5277|5274.2|5278.9|5276.1|5279.9|5277.1|5275.9|5273.1|631
1611572700000|2021-01-25 11:05:00|5278.8|5276|5281|5278.2|5283|5280.2|5278|5275.2|554
1611573000000|2021-01-25 11:10:00|5281.8|5279|5283.8|5281|5287.8|5285|5280.9|5278.1|986
1611573300000|2021-01-25 11:15:00|5283.9|5281.1|5279.8|5277|5284.8|5282|5278.8|5276|466
1611573600000|2021-01-25 11:20:00|5279.9|5277.1|5271.9|5269.1|5279.9|5277.1|5271.8|5269|663
1611573900000|2021-01-25 11:25:00|5272.7|5269.9|5271.8|5269|5275.8|5273|5270.8|5268|483
1611574200000|2021-01-25 11:30:00|5272.6|5269.8|5267.8|5265|5273.9|5271.1|5267.8|5265|544
1611574500000|2021-01-25 11:35:00|5267.9|5265.1|5267.9|5265.1|5269.8|5267|5264.8|5262|710
1611574800000|2021-01-25 11:40:00|5267.8|5265|5265.8|5263|5268.7|5265.9|5265|5262.2|543
1611575100000|2021-01-25 11:45:00|5265.9|5263.1|5262.9|5260.1|5266.8|5264|5251|5248.2|2398
1611575400000|2021-01-25 11:50:00|5263|5260.2|5255.9|5253.1|5266.9|5264.1|5253|5250.2|881
1611575700000|2021-01-25 11:55:00|5255|5252.2|5246.9|5244.1|5256.8|5254|5240.5|5237.7|1751
1611576000000|2021-01-25 12:00:00|5246.8|5244|5230|5227.2|5249|5246.2|5229|5226.2|2379
1611576300000|2021-01-25 12:05:00|5229|5226.2|5231.1|5228.3|5234|5231.2|5228|5225.2|1797
1611576600000|2021-01-25 12:10:00|5231.9|5229.1|5237.9|5235.1|5239|5236.2|5230.1|5227.3|1341
1611576900000|2021-01-25 12:15:00|5237.1|5234.3|5243|5240.2|5245.1|5242.3|5235.9|5233.1|1942
1611577200000|2021-01-25 12:20:00|5242.6|5239.8|5240.1|5237.3|5244.5|5241.7|5239.1|5236.3|618
1611577500000|2021-01-25 12:25:00|5240|5237.2|5238|5235.2|5240.1|5237.3|5234.1|5231.3|816
1611577800000|2021-01-25 12:30:00|5237.2|5234.4|5234.1|5231.3|5241.1|5238.3|5232.6|5229.8|844
1611578100000|2021-01-25 12:35:00|5234.2|5231.4|5233.1|5230.3|5236.1|5233.3|5230|5227.2|702
1611578400000|2021-01-25 12:40:00|5233.9|5231.1|5236.1|5233.3|5240|5237.2|5232.1|5229.3|613
1611578700000|2021-01-25 12:45:00|5236.5|5233.7|5236|5233.2|5239|5236.2|5233|5230.2|446
1611579000000|2021-01-25 12:50:00|5236.1|5233.3|5224|5221.2|5236.1|5233.3|5216.1|5213.3|2455
1611579300000|2021-01-25 12:55:00|5224.1|5221.3|5222.1|5219.3|5225|5222.2|5218.2|5215.4|821
1611579600000|2021-01-25 13:00:00|5221.2|5218.4|5231.1|5228.3|5234.6|5231.8|5216.1|5213.3|2164
1611579900000|2021-01-25 13:05:00|5231.9|5229.1|5227.1|5224.3|5233.9|5231.1|5223.1|5220.3|1331
1611580200000|2021-01-25 13:10:00|5227|5224.2|5220|5217.2|5228|5225.2|5216|5213.2|1179
1611580500000|2021-01-25 13:15:00|5219.6|5216.8|5220.1|5217.3|5223.1|5220.3|5215|5212.2|1238
1611580800000|2021-01-25 13:20:00|5220|5217.2|5223.1|5220.3|5226|5223.2|5209|5206.2|2697
1611581100000|2021-01-25 13:25:00|5223.5|5220.7|5222|5219.2|5230.1|5227.3|5220.2|5217.4|2074
1611581400000|2021-01-25 13:30:00|5222.1|5219.3|5219|5216.2|5227|5224.2|5217|5214.2|1616
1611581700000|2021-01-25 13:35:00|5219.5|5216.7|5220.1|5217.3|5225|5222.2|5215.6|5212.8|1263
1611582000000|2021-01-25 13:40:00|5220.5|5217.7|5210.1|5207.3|5222.1|5219.3|5204.1|5201.3|2968
1611582300000|2021-01-25 13:45:00|5210|5207.2|5207.1|5204.3|5215|5212.2|5207|5204.2|1199
1611582600000|2021-01-25 13:50:00|5207.9|5205.1|5215|5212.2|5217.1|5214.3|5205|5202.2|1516
1611582900000|2021-01-25 13:55:00|5214.6|5211.8|5220.4|5217.6|5222.8|5220|5213.1|5210.3|2715
1611583200000|2021-01-25 14:00:00|5220|5217.2|5228.9|5226.1|5233.8|5231|5214.5|5211.7|2996
1611583500000|2021-01-25 14:05:00|5229|5226.2|5217.9|5215.1|5230.9|5228.1|5215.9|5213.1|1845
1611583800000|2021-01-25 14:10:00|5218|5215.2|5218.8|5216|5221.9|5219.1|5212|5209.2|1514
1611584100000|2021-01-25 14:15:00|5218.9|5216.1|5214.9|5212.1|5221.8|5219|5213|5210.2|1223
1611584400000|2021-01-25 14:20:00|5214.8|5212|5208.4|5205.6|5215.9|5213.1|5207.9|5205.1|2513
1611584700000|2021-01-25 14:25:00|5208.8|5206|5199.9|5197.1|5211|5208.2|5192|5189.2|4417
1611585000000|2021-01-25 14:30:00|5199.8|5197|5197.9|5195.1|5209.9|5207.1|5191.9|5189.1|3476
1611585300000|2021-01-25 14:35:00|5197.8|5195|5197.8|5195|5201.8|5199|5191.9|5189.1|2329
1611585600000|2021-01-25 14:40:00|5196.9|5194.1|5232|5229.2|5233|5230.2|5195.9|5193.1|4545
1611585900000|2021-01-25 14:45:00|5232.5|5229.7|5220.9|5218.1|5237|5234.2|5219.9|5217.1|5239
1611586200000|2021-01-25 14:50:00|5221|5218.2|5219|5216.2|5223|5220.2|5216|5213.2|1847
1611586500000|2021-01-25 14:55:00|5219.1|5216.3|5232.9|5230.1|5236|5233.2|5219.1|5216.3|2488
1611586800000|2021-01-25 15:00:00|5233|5230.2|5245|5242.2|5246|5243.2|5229.4|5226.6|3184
1611587100000|2021-01-25 15:05:00|5245.8|5243|5245|5242.2|5248|5245.2|5240.9|5238.1|2328
1611587400000|2021-01-25 15:10:00|5245.4|5242.6|5234.9|5232.1|5246.4|5243.6|5230.9|5228.1|2934
1611587700000|2021-01-25 15:15:00|5234.1|5231.3|5235|5232.2|5240|5237.2|5233|5230.2|1864
1611588000000|2021-01-25 15:20:00|5234.9|5232.1|5240|5237.2|5245.4|5242.6|5234|5231.2|1771
1611588300000|2021-01-25 15:25:00|5241|5238.2|5242|5239.2|5244|5241.2|5235.8|5233|1769
1611588600000|2021-01-25 15:30:00|5242.8|5240|5240|5237.2|5243.9|5241.1|5235.9|5233.1|1893
1611588900000|2021-01-25 15:35:00|5240.2|5237.4|5242.9|5240.1|5247|5244.2|5236|5233.2|1995
1611589200000|2021-01-25 15:40:00|5242|5239.2|5244|5241.2|5248.4|5245.6|5241|5238.2|1600
1611589500000|2021-01-25 15:45:00|5243.9|5241.1|5230.2|5227.4|5248|5245.2|5229.2|5226.4|4290
1611589800000|2021-01-25 15:50:00|5230.1|5227.3|5231.2|5228.4|5233.2|5230.4|5225.1|5222.3|2410
1611590100000|2021-01-25 15:55:00|5230.6|5227.8|5218.1|5215.3|5234.2|5231.4|5216.1|5213.3|2740
1611590400000|2021-01-25 16:00:00|5217.2|5214.4|5213|5210.2|5226.2|5223.4|5210.1|5207.3|3193
1611590700000|2021-01-25 16:05:00|5213.1|5210.3|5186.3|5183.5|5213.2|5210.4|5184.4|5181.6|6471
1611591000000|2021-01-25 16:10:00|5186.4|5183.6|5197.1|5194.3|5201.1|5198.3|5181.4|5178.6|5829
1611591300000|2021-01-25 16:15:00|5197.9|5195.1|5209.2|5206.4|5210.1|5207.3|5191.2|5188.4|2826
1611591600000|2021-01-25 16:20:00|5210|5207.2|5213.1|5210.3|5221|5218.2|5207.3|5204.5|2129
1611591900000|2021-01-25 16:25:00|5213.2|5210.4|5210.3|5207.5|5216.2|5213.4|5197.8|5195|4431
1611592200000|2021-01-25 16:30:00|5210.2|5207.4|5214.2|5211.4|5220.1|5217.3|5206.2|5203.4|5031
1611592500000|2021-01-25 16:35:00|5214|5211.2|5222.2|5219.4|5223.2|5220.4|5213.1|5210.3|1074
1611592800000|2021-01-25 16:40:00|5222.1|5219.3|5224.2|5221.4|5226.2|5223.4|5220.1|5217.3|1375
1611593100000|2021-01-25 16:45:00|5224.1|5221.3|5228.2|5225.4|5229.2|5226.4|5221.2|5218.4|1502
1611593400000|2021-01-25 16:50:00|5229.1|5226.3|5227.2|5224.4|5233.2|5230.4|5225.2|5222.4|2654
1611593700000|2021-01-25 16:55:00|5227.4|5224.6|5233.2|5230.4|5236|5233.2|5227|5224.2|2220
1611594000000|2021-01-25 17:00:00|5234|5231.2|5237|5234.2|5239.2|5236.4|5233|5230.2|1567
1611594300000|2021-01-25 17:05:00|5237.1|5234.3|5234.2|5231.4|5240|5237.2|5233.2|5230.4|1020
1611594600000|2021-01-25 17:10:00|5234.6|5231.8|5229.2|5226.4|5236.1|5233.3|5228.2|5225.4|1089
1611594900000|2021-01-25 17:15:00|5229.1|5226.3|5228.2|5225.4|5231.1|5228.3|5220.2|5217.4|1501
1611595200000|2021-01-25 17:20:00|5229.1|5226.3|5222.2|5219.4|5233.1|5230.3|5221.2|5218.4|1244
1611595500000|2021-01-25 17:25:00|5222|5219.2|5223.2|5220.4|5226.2|5223.4|5221.2|5218.4|869
1611595800000|2021-01-25 17:30:00|5224|5221.2|5230.2|5227.4|5232.2|5229.4|5221|5218.2|1015
1611596100000|2021-01-25 17:35:00|5229.4|5226.6|5231.2|5228.4|5235.1|5232.3|5229.1|5226.3|768
1611596400000|2021-01-25 17:40:00|5231.9|5229.1|5234.1|5231.3|5239.9|5237.1|5231.9|5229.1|1030
1611596700000|2021-01-25 17:45:00|5233.7|5230.9|5238.9|5236.1|5240.9|5238.1|5233.2|5230.4|5285
1611597000000|2021-01-25 17:50:00|5239.8|5237|5240.7|5237.9|5241.7|5238.9|5235.9|5233.1|1154
1611597300000|2021-01-25 17:55:00|5240.8|5238|5237.8|5235|5240.9|5238.1|5237.8|5235|799
1611597600000|2021-01-25 18:00:00|5237.7|5234.9|5236.8|5234|5239.8|5237|5235.3|5232.5|813
1611597900000|2021-01-25 18:05:00|5236.9|5234.1|5235.7|5232.9|5237.7|5234.9|5231.8|5229|2206
1611598200000|2021-01-25 18:10:00|5234.9|5232.1|5247.1|5244.3|5255.7|5252.9|5234.7|5231.9|4019
1611598500000|2021-01-25 18:15:00|5247.2|5244.4|5246.8|5244|5250.7|5247.9|5243.8|5241|3261
1611598800000|2021-01-25 18:20:00|5246.9|5244.1|5250.6|5247.8|5255.3|5252.5|5246.8|5244|1819
1611599100000|2021-01-25 18:25:00|5250.7|5247.9|5254.7|5251.9|5254.7|5251.9|5249.6|5246.8|1647
1611599400000|2021-01-25 18:30:00|5255.5|5252.7|5255.6|5252.8|5259.5|5256.7|5252.5|5249.7|1853
1611599700000|2021-01-25 18:35:00|5255.5|5252.7|5263.6|5260.8|5264.6|5261.8|5255.5|5252.7|1869
1611600000000|2021-01-25 18:40:00|5262.7|5259.9|5259.6|5256.8|5263.5|5260.7|5258.7|5255.9|1253
1611600300000|2021-01-25 18:45:00|5259.5|5256.7|5257.5|5254.7|5260.6|5257.8|5252.7|5249.9|1414
1611600600000|2021-01-25 18:50:00|5256.7|5253.9|5251.7|5248.9|5257.7|5254.9|5249.7|5246.9|993
1611600900000|2021-01-25 18:55:00|5252.5|5249.7|5252.8|5250|5256.1|5253.3|5248.7|5245.9|3162
1611601200000|2021-01-25 19:00:00|5252.7|5249.9|5250.7|5247.9|5252.9|5250.1|5247.8|5245|1339
1611601500000|2021-01-25 19:05:00|5249.8|5247|5250.9|5248.1|5254.7|5251.9|5249.7|5246.9|1018
1611601800000|2021-01-25 19:10:00|5251.3|5248.5|5258.7|5255.9|5258.7|5255.9|5245.7|5242.9|1804
1611602100000|2021-01-25 19:15:00|5257.8|5255|5257.7|5254.9|5261.7|5258.9|5254.7|5251.9|1848
1611602400000|2021-01-25 19:20:00|5257.9|5255.1|5264.7|5261.9|5265.7|5262.9|5256.8|5254|2174
1611602700000|2021-01-25 19:25:00|5263.9|5261.1|5276.7|5273.9|5280.5|5277.7|5263.8|5261|13692
1611603000000|2021-01-25 19:30:00|5276.8|5274|5275.7|5272.9|5277.6|5274.8|5270.8|5268|2593
1611603300000|2021-01-25 19:35:00|5274.8|5272|5274.9|5272.1|5274.9|5272.1|5272.7|5269.9|523
1611603600000|2021-01-25 19:40:00|5274.8|5272|5279.9|5277.1|5280.8|5278|5273.7|5270.9|850
1611603900000|2021-01-25 19:45:00|5279.8|5277|5279.7|5276.9|5283.7|5280.9|5279.7|5276.9|1582
1611604200000|2021-01-25 19:50:00|5280.1|5277.3|5273.7|5270.9|5280.5|5277.7|5272.7|5269.9|1202
1611604500000|2021-01-25 19:55:00|5273.8|5271|5271.8|5269|5274.7|5271.9|5271.7|5268.9|657
1611604800000|2021-01-25 20:00:00|5271.7|5268.9|5273.7|5270.9|5275.7|5272.9|5271.7|5268.9|566
1611605100000|2021-01-25 20:05:00|5273.8|5271|5275.7|5272.9|5276.7|5273.9|5273.8|5271|473
1611605400000|2021-01-25 20:10:00|5275.8|5273|5273.8|5271|5277.7|5274.9|5271.8|5269|829
1611605700000|2021-01-25 20:15:00|5274.6|5271.8|5273.7|5270.9|5276.7|5273.9|5272.7|5269.9|611
1611606000000|2021-01-25 20:20:00|5272.9|5270.1|5272.7|5269.9|5273.7|5270.9|5270.9|5268.1|387
1611606300000|2021-01-25 20:25:00|5272.9|5270.1|5274.5|5271.7|5274.6|5271.8|5270.7|5267.9|584
1611606600000|2021-01-25 20:30:00|5274.7|5271.9|5275.7|5272.9|5275.7|5272.9|5270.7|5267.9|488
1611606900000|2021-01-25 20:35:00|5275.6|5272.8|5274.6|5271.8|5277.1|5274.3|5273.6|5270.8|359
1611607200000|2021-01-25 20:40:00|5274.7|5271.9|5275.6|5272.8|5276.6|5273.8|5273.7|5270.9|252
1611607500000|2021-01-25 20:45:00|5275.7|5272.9|5278.5|5275.7|5278.6|5275.8|5274.6|5271.8|339
1611607800000|2021-01-25 20:50:00|5277.7|5274.9|5274.5|5271.7|5279.5|5276.7|5273.5|5270.7|598
1611608100000|2021-01-25 20:55:00|5274.6|5271.8|5274.7|5271.9|5278.6|5275.8|5274.5|5271.7|555
1611608400000|2021-01-25 21:00:00|5274.9|5272.1|5280.6|5277.8|5280.7|5277.9|5274.9|5272.1|429
1611608700000|2021-01-25 21:05:00|5280.5|5277.7|5280.6|5277.8|5281.7|5278.9|5278.7|5275.9|365
1611609000000|2021-01-25 21:10:00|5280.7|5277.9|5276.6|5273.8|5280.7|5277.9|5275.7|5272.9|262
1611609300000|2021-01-25 21:15:00|5276.7|5273.9|5275.7|5272.9|5278.6|5275.8|5275.6|5272.8|159
1611609600000|2021-01-25 21:20:00|5274.7|5271.9|5276.6|5273.8|5277.5|5274.7|5272.7|5269.9|556
1611609900000|2021-01-25 21:25:00|5275.7|5272.9|5278.6|5275.8|5278.7|5275.9|5275.6|5272.8|115
1611610200000|2021-01-25 21:30:00|5278.5|5275.7|5278.5|5275.7|5279.5|5276.7|5277.5|5274.7|158
1611610500000|2021-01-25 21:35:00|5278.6|5275.8|5279.7|5276.9|5280.5|5277.7|5277.5|5274.7|196
1611610800000|2021-01-25 21:40:00|5280.1|5277.3|5280.6|5277.8|5280.7|5277.9|5279.5|5276.7|115
1611611100000|2021-01-25 21:45:00|5280.7|5277.9|5291.6|5288.8|5293.7|5290.9|5278.7|5275.9|1158
1611611400000|2021-01-25 21:50:00|5291.7|5288.9|5289.6|5286.8|5292.6|5289.8|5288.5|5285.7|561
1611611700000|2021-01-25 21:55:00|5289.7|5286.9|5286.6|5283.8|5290.7|5287.9|5285.7|5282.9|450
1611615600000|2021-01-25 23:00:00|5288.5|5285.7|5293.5|5290.7|5294.1|5291.3|5286.5|5283.7|384
1611615900000|2021-01-25 23:05:00|5292.8|5290|5286.5|5283.7|5292.8|5290|5286.5|5282.4|305
1611616200000|2021-01-25 23:10:00|5287.3|5284.5|5288.5|5285.7|5288.5|5285.7|5286.5|5283.7|105
1611616500000|2021-01-25 23:15:00|5288.7|5285.9|5288.7|5285.9|5289.7|5286.9|5288.5|5285.7|66
1611616800000|2021-01-25 23:20:00|5289|5286.2|5286.7|5283.9|5289|5286.2|5286.7|5283.9|99
1611617100000|2021-01-25 23:25:00|5286.5|5283.7|5286.5|5283.7|5286.5|5283.7|5286.5|5283.7|119
1611617400000|2021-01-25 23:30:00|5286.7|5283.9|5286.5|5283.7|5287.9|5285.1|5285.5|5282.7|202
1611617700000|2021-01-25 23:35:00|5285.8|5283|5283.5|5280.7|5285.8|5283|5283.2|5280.4|171
1611618000000|2021-01-25 23:40:00|5284.3|5281.5|5286.7|5283.9|5288.4|5285.6|5284.3|5281.5|91
1611618300000|2021-01-25 23:45:00|5285.5|5282.7|5286.6|5283.8|5286.7|5283.9|5285.5|5282.7|144
1611618600000|2021-01-25 23:50:00|5286.5|5283.7|5285.6|5282.8|5287.6|5284.8|5285.6|5282.8|104
1611618900000|2021-01-25 23:55:00|5284.9|5282.1|5284.8|5282|5284.9|5282.1|5284.6|5281.8|53
1611619200000|2021-01-26 00:00:00|5284.6|5281.8|5286.5|5283.7|5286.5|5283.7|5282.5|5279.7|149
1611619500000|2021-01-26 00:05:00|5286.1|5283.3|5287.5|5284.7|5287.5|5284.7|5284.5|5281.7|117
1611619800000|2021-01-26 00:10:00|5286.8|5284|5285.5|5282.7|5289.6|5286.8|5284.6|5281.8|239
1611620100000|2021-01-26 00:15:00|5285.1|5282.3|5284.5|5281.7|5285.6|5282.8|5284.5|5281.7|39
1611620400000|2021-01-26 00:20:00|5284.6|5281.8|5284.5|5281.7|5285.5|5282.7|5282.5|5279.7|145
1611620700000|2021-01-26 00:25:00|5283.6|5280.8|5282.5|5279.7|5283.6|5280.8|5281.6|5278.8|159
1611621000000|2021-01-26 00:30:00|5281.6|5278.8|5281.6|5278.8|5282.6|5279.8|5281.6|5278.8|113
1611621300000|2021-01-26 00:35:00|5281.8|5279|5283.8|5281|5284.6|5281.8|5281.6|5278.8|129
1611621600000|2021-01-26 00:40:00|5283.6|5280.8|5280.8|5278|5283.8|5281|5279.8|5277|98
1611621900000|2021-01-26 00:45:00|5281.1|5278.3|5281.7|5278.9|5281.8|5279|5280.2|5277.4|164
1611622200000|2021-01-26 00:50:00|5281.4|5278.6|5282.6|5279.8|5282.7|5279.9|5281.4|5278.6|94
1611622500000|2021-01-26 00:55:00|5283.4|5280.6|5283.5|5280.7|5284.6|5281.8|5282.6|5279.8|154
1611622800000|2021-01-26 01:00:00|5283.6|5280.8|5281.6|5278.8|5285.6|5282.8|5276.6|5273.8|517
1611623100000|2021-01-26 01:05:00|5282.4|5279.6|5281.5|5278.7|5286.5|5283.7|5280.6|5277.8|488
1611623400000|2021-01-26 01:10:00|5281.4|5278.6|5278.5|5275.7|5281.9|5279.1|5276.6|5273.8|428
1611623700000|2021-01-26 01:15:00|5279.3|5276.5|5269.5|5266.7|5281.5|5278.7|5269.5|5266.7|578
1611624000000|2021-01-26 01:20:00|5270.5|5267.7|5270.5|5267.7|5272.6|5269.8|5269.6|5266.8|433
1611624300000|2021-01-26 01:25:00|5270.4|5267.6|5268.5|5265.7|5271.5|5268.7|5268.5|5265.7|350
1611624600000|2021-01-26 01:30:00|5268.6|5265.8|5269.5|5266.7|5269.5|5266.7|5265.5|5262.7|393
1611624900000|2021-01-26 01:35:00|5269.6|5266.8|5268.5|5265.7|5271|5268.2|5267.5|5264.7|196
1611625200000|2021-01-26 01:40:00|5268.6|5265.8|5267.5|5264.7|5268.6|5265.8|5266.5|5263.7|155
1611625500000|2021-01-26 01:45:00|5267.4|5264.6|5267.5|5264.7|5267.5|5264.7|5264.4|5261.6|270
1611625800000|2021-01-26 01:50:00|5266.7|5263.9|5268.6|5265.8|5271.4|5268.6|5265.5|5262.7|301
1611626100000|2021-01-26 01:55:00|5269|5266.2|5267.5|5264.7|5270.5|5267.7|5264.5|5261.7|145
1611626400000|2021-01-26 02:00:00|5267.6|5264.8|5269.6|5266.8|5270.6|5267.8|5267.5|5264.7|221
1611626700000|2021-01-26 02:05:00|5269.5|5266.7|5268.5|5265.7|5269.6|5266.8|5266.5|5263.7|176
1611627000000|2021-01-26 02:10:00|5268.6|5265.8|5268.5|5265.7|5269.5|5266.7|5267.5|5264.7|112
1611627300000|2021-01-26 02:15:00|5268.6|5265.8|5269|5266.2|5270.6|5267.8|5268.5|5265.7|214
1611627600000|2021-01-26 02:20:00|5269.4|5266.6|5266.6|5263.8|5269.5|5266.7|5264.6|5261.8|263
1611627900000|2021-01-26 02:25:00|5266.5|5263.7|5266.1|5263.3|5266.6|5263.8|5264.6|5261.8|70
1611628200000|2021-01-26 02:30:00|5266.5|5263.7|5253.6|5250.8|5266.5|5263.7|5251.5|5248.7|916
1611628500000|2021-01-26 02:35:00|5254.4|5251.6|5251.6|5248.8|5256|5253.2|5250.5|5247.7|497
1611628800000|2021-01-26 02:40:00|5250.8|5248|5245.6|5242.8|5251.7|5248.9|5244.8|5242|609
1611629100000|2021-01-26 02:45:00|5244.7|5241.9|5247.5|5244.7|5248.6|5245.8|5243.5|5240.7|496
1611629400000|2021-01-26 02:50:00|5247.6|5244.8|5248.5|5245.7|5250.6|5247.8|5246.5|5243.7|275
1611629700000|2021-01-26 02:55:00|5248.6|5245.8|5247.6|5244.8|5248.6|5245.8|5246.5|5243.7|149
1611630000000|2021-01-26 03:00:00|5247.1|5244.3|5249.6|5246.8|5249.7|5246.9|5246.1|5243.3|363
1611630300000|2021-01-26 03:05:00|5249.5|5246.7|5247.6|5244.8|5249.6|5246.8|5246.5|5243.7|375
1611630600000|2021-01-26 03:10:00|5248.5|5245.7|5252.1|5249.3|5253.6|5250.8|5248.5|5245.7|456
1611630900000|2021-01-26 03:15:00|5252.5|5249.7|5252.6|5249.8|5253.7|5250.9|5251.6|5248.8|299
1611631200000|2021-01-26 03:20:00|5252.2|5249.4|5249.6|5246.8|5254.6|5251.8|5249.6|5246.8|310
1611631500000|2021-01-26 03:25:00|5249.7|5246.9|5247.7|5244.9|5250.6|5247.8|5247.5|5244.7|344
1611631800000|2021-01-26 03:30:00|5248.6|5245.8|5248.6|5245.8|5250.6|5247.8|5247.6|5244.8|143
1611632100000|2021-01-26 03:35:00|5248.7|5245.9|5248.7|5245.9|5251.6|5248.8|5247.6|5244.8|149
1611632400000|2021-01-26 03:40:00|5248.6|5245.8|5251.7|5248.9|5251.7|5248.9|5248.2|5245.4|90
1611632700000|2021-01-26 03:45:00|5251.6|5248.8|5252.5|5249.7|5252.6|5249.8|5250.6|5247.8|130
1611633000000|2021-01-26 03:50:00|5252.6|5249.8|5254.6|5251.8|5255.4|5252.6|5251.5|5248.7|258
1611633300000|2021-01-26 03:55:00|5254.5|5251.7|5255.5|5252.7|5255.6|5252.8|5254.4|5251.6|91
1611633600000|2021-01-26 04:00:00|5255.4|5252.6|5254.5|5251.7|5255.5|5252.7|5254.5|5251.7|81
1611633900000|2021-01-26 04:05:00|5254.4|5251.6|5257.5|5254.7|5258.4|5255.6|5254.4|5251.6|174
1611634200000|2021-01-26 04:10:00|5257.4|5254.6|5257.4|5254.6|5257.5|5254.7|5256.4|5253.6|67
1611634500000|2021-01-26 04:15:00|5256.4|5253.6|5256.5|5253.7|5257.4|5254.6|5254.5|5251.7|257
1611634800000|2021-01-26 04:20:00|5256.6|5253.8|5256.5|5253.7|5256.6|5253.8|5255.6|5252.8|158
1611635100000|2021-01-26 04:25:00|5256.4|5253.6|5255.6|5252.8|5257.6|5254.8|5255.6|5252.8|362
1611635400000|2021-01-26 04:30:00|5255.5|5252.7|5249.5|5246.7|5255.6|5252.8|5249.5|5246.7|407
1611635700000|2021-01-26 04:35:00|5249.6|5246.8|5244.5|5241.7|5250.4|5247.6|5243.6|5240.8|434
1611636000000|2021-01-26 04:40:00|5244.6|5241.8|5243.6|5240.8|5245.6|5242.8|5242.6|5239.8|421
1611636300000|2021-01-26 04:45:00|5243.5|5240.7|5243.6|5240.8|5243.6|5240.8|5241.6|5238.8|228
1611636600000|2021-01-26 04:50:00|5242.8|5240|5243.6|5240.8|5243.6|5240.8|5241.6|5238.8|162
1611636900000|2021-01-26 04:55:00|5243.5|5240.7|5240.5|5237.7|5243.5|5240.7|5239.5|5236.7|301
1611637200000|2021-01-26 05:00:00|5241.3|5238.5|5242.5|5239.7|5243.3|5240.5|5240.5|5237.7|147
1611637500000|2021-01-26 05:05:00|5243.2|5240.4|5242.5|5239.7|5243.6|5240.8|5241.5|5238.7|152
1611637800000|2021-01-26 05:10:00|5242.6|5239.8|5247.5|5244.7|5247.5|5244.7|5242.6|5239.8|359
1611638100000|2021-01-26 05:15:00|5246.7|5243.9|5244.5|5241.7|5247|5244.2|5243.6|5240.8|112
1611638400000|2021-01-26 05:20:00|5244.1|5241.3|5242.6|5239.8|5244.1|5241.3|5239.6|5236.8|164
1611638700000|2021-01-26 05:25:00|5242.5|5239.7|5242.6|5239.8|5244.5|5241.7|5241.5|5238.7|123
1611639000000|2021-01-26 05:30:00|5243.3|5240.5|5235.6|5232.8|5243.6|5240.8|5235.5|5232.7|588
1611639300000|2021-01-26 05:35:00|5235.5|5232.7|5239.6|5236.8|5239.6|5236.8|5234.6|5231.8|230
1611639600000|2021-01-26 05:40:00|5238.6|5235.8|5234.6|5231.8|5239.6|5236.8|5233.6|5230.8|392
1611639900000|2021-01-26 05:45:00|5234.5|5231.7|5239.6|5236.8|5240.6|5237.8|5234.5|5231.7|300
1611640200000|2021-01-26 05:50:00|5239.7|5236.9|5239.6|5236.8|5241.6|5238.8|5239.6|5236.8|206
1611640500000|2021-01-26 05:55:00|5238.6|5235.8|5235.6|5232.8|5239.5|5236.7|5235.4|5232.6|146
1611640800000|2021-01-26 06:00:00|5235.7|5232.9|5233.6|5230.8|5238.7|5235.9|5233.4|5230.6|279
1611641100000|2021-01-26 06:05:00|5233.4|5230.6|5231.6|5228.8|5233.9|5231.1|5228.6|5225.8|441
1611641400000|2021-01-26 06:10:00|5231.4|5228.6|5237.4|5234.6|5237.6|5234.8|5230.6|5227.8|479
1611641700000|2021-01-26 06:15:00|5237.6|5234.8|5240.4|5237.6|5241.4|5238.6|5237.4|5234.6|401
1611642000000|2021-01-26 06:20:00|5239.7|5236.9|5241.6|5238.8|5242.6|5239.8|5239.6|5236.8|227
1611642300000|2021-01-26 06:25:00|5240.8|5238|5243.4|5240.6|5243.7|5240.9|5240.6|5237.8|248
1611642600000|2021-01-26 06:30:00|5243.1|5240.3|5239.7|5236.9|5243.6|5240.8|5237.6|5234.8|243
1611642900000|2021-01-26 06:35:00|5239.6|5236.8|5234.4|5231.6|5239.7|5236.9|5232.6|5229.8|360
1611643200000|2021-01-26 06:40:00|5233.7|5230.9|5234.6|5231.8|5236.3|5233.5|5230.4|5227.6|438
1611643500000|2021-01-26 06:45:00|5234.4|5231.6|5237.4|5234.6|5237.6|5234.8|5234.4|5231.6|257
1611643800000|2021-01-26 06:50:00|5237.6|5234.8|5238.4|5235.6|5239.6|5236.8|5235.6|5232.8|308
1611644100000|2021-01-26 06:55:00|5238.6|5235.8|5239.4|5236.6|5240.4|5237.6|5236.1|5233.3|238
1611644400000|2021-01-26 07:00:00|5238.6|5235.8|5250.6|5247.8|5252.6|5249.8|5238.4|5235.6|1130
1611644700000|2021-01-26 07:05:00|5251.4|5248.6|5245.3|5242.5|5251.6|5248.8|5242.4|5239.6|558
1611645000000|2021-01-26 07:10:00|5244.6|5241.8|5246.4|5243.6|5249.5|5246.7|5242.6|5239.8|403
1611645300000|2021-01-26 07:15:00|5247.2|5244.4|5249.4|5246.6|5251.4|5248.6|5247.2|5244.4|384
1611645600000|2021-01-26 07:20:00|5249.5|5246.7|5249.4|5246.6|5254.3|5251.5|5249.4|5246.6|442
1611645900000|2021-01-26 07:25:00|5249.5|5246.7|5254.4|5251.6|5256.4|5253.6|5248.5|5245.7|474
1611646200000|2021-01-26 07:30:00|5255.4|5252.6|5249.4|5246.6|5256.4|5253.6|5248.4|5245.6|417
1611646500000|2021-01-26 07:35:00|5249.5|5246.7|5247.4|5244.6|5251.5|5248.7|5244.4|5241.6|498
1611646800000|2021-01-26 07:40:00|5247.5|5244.7|5248.4|5245.6|5249.4|5246.6|5246.4|5243.6|231
1611647100000|2021-01-26 07:45:00|5248.3|5245.5|5248.5|5245.7|5250.5|5247.7|5243.4|5240.6|519
1611647400000|2021-01-26 07:50:00|5249.4|5246.6|5247.4|5244.6|5250.4|5247.6|5245.4|5242.6|323
1611647700000|2021-01-26 07:55:00|5247.3|5244.5|5242.4|5239.6|5247.3|5244.5|5237.5|5234.7|734
1611648000000|2021-01-26 08:00:00|5243.4|5240.6|5245.4|5242.6|5251.4|5248.6|5241.4|5238.6|655
1611648300000|2021-01-26 08:05:00|5245.3|5242.5|5250.4|5247.6|5252.4|5249.6|5242.4|5239.6|756
1611648600000|2021-01-26 08:10:00|5250.5|5247.7|5260.4|5257.6|5262.5|5259.7|5249.4|5246.6|1154
1611648900000|2021-01-26 08:15:00|5260.5|5257.7|5259.4|5256.6|5265.5|5262.7|5257.4|5254.6|799
1611649200000|2021-01-26 08:20:00|5260.3|5257.5|5253.5|5250.7|5260.4|5257.6|5253.4|5250.6|562
1611649500000|2021-01-26 08:25:00|5253.4|5250.6|5257.4|5254.6|5260.4|5257.6|5249.5|5246.7|1117
1611649800000|2021-01-26 08:30:00|5257.5|5254.7|5257.4|5254.6|5261.9|5259.1|5252.4|5249.6|1146
1611650100000|2021-01-26 08:35:00|5256.9|5254.1|5263.5|5260.7|5267.5|5264.7|5256.5|5253.7|928
1611650400000|2021-01-26 08:40:00|5263.4|5260.6|5264.4|5261.6|5266.4|5263.6|5261.3|5258.5|504
1611650700000|2021-01-26 08:45:00|5264.5|5261.7|5270.4|5267.6|5270.5|5267.7|5264.4|5261.6|1037
1611651000000|2021-01-26 08:50:00|5270.5|5267.7|5271.4|5268.6|5274.5|5271.7|5269.4|5266.6|645
1611651300000|2021-01-26 08:55:00|5271.5|5268.7|5277.4|5274.6|5278.4|5275.6|5270.4|5267.6|874
1611651600000|2021-01-26 09:00:00|5276.5|5273.7|5277.4|5274.6|5281.3|5278.5|5276.5|5273.7|980
1611651900000|2021-01-26 09:05:00|5277.5|5274.7|5279.4|5276.6|5283.4|5280.6|5276.3|5273.5|861
1611652200000|2021-01-26 09:10:00|5279.3|5276.5|5273.4|5270.6|5279.5|5276.7|5272.5|5269.7|659
1611652500000|2021-01-26 09:15:00|5273.5|5270.7|5273.5|5270.7|5279.3|5276.5|5271.5|5268.7|612
1611652800000|2021-01-26 09:20:00|5273.9|5271.1|5277.5|5274.7|5278.4|5275.6|5273.4|5270.6|494
1611653100000|2021-01-26 09:25:00|5277.6|5274.8|5280.4|5277.6|5280.4|5277.6|5274.3|5271.5|499
1611653400000|2021-01-26 09:30:00|5280.3|5277.5|5286.4|5283.6|5287.5|5284.7|5279.5|5276.7|1285
1611653700000|2021-01-26 09:35:00|5287.3|5284.5|5302.3|5299.5|5304.3|5301.5|5287.3|5284.5|3008
1611654000000|2021-01-26 09:40:00|5303.2|5300.4|5308.2|5305.4|5309.3|5306.5|5303.2|5300.4|1639
1611654300000|2021-01-26 09:45:00|5308.3|5305.5|5308.3|5305.5|5309.3|5306.5|5305.2|5302.4|914
1611654600000|2021-01-26 09:50:00|5308.2|5305.4|5300.3|5297.5|5309.2|5306.4|5297.4|5294.6|2500
1611654900000|2021-01-26 09:55:00|5301|5298.2|5302.3|5299.5|5302.3|5299.5|5294.2|5291.4|1337
1611655200000|2021-01-26 10:00:00|5302.2|5299.4|5295.3|5292.5|5302.3|5299.5|5292.4|5289.6|985
1611655500000|2021-01-26 10:05:00|5295.8|5293|5299.3|5296.5|5301|5298.2|5294.3|5291.5|689
1611655800000|2021-01-26 10:10:00|5299.2|5296.4|5307.3|5304.5|5308.2|5305.4|5297.3|5294.5|722
1611656100000|2021-01-26 10:15:00|5307.1|5304.3|5309.1|5306.3|5312.1|5309.3|5303.3|5300.5|1074
1611656400000|2021-01-26 10:20:00|5309.3|5306.5|5306.1|5303.3|5312.3|5309.5|5305.1|5302.3|819
1611656700000|2021-01-26 10:25:00|5306|5303.2|5299.3|5296.5|5306.1|5303.3|5299|5296.2|904
1611657000000|2021-01-26 10:30:00|5299.6|5296.8|5297.1|5294.3|5300.3|5297.5|5295.1|5292.3|722
1611657300000|2021-01-26 10:35:00|5296.4|5293.6|5295.3|5292.5|5298.3|5295.5|5292.3|5289.5|690
1611657600000|2021-01-26 10:40:00|5295.1|5292.3|5293.1|5290.3|5295.3|5292.5|5292.1|5289.3|337
1611657900000|2021-01-26 10:45:00|5293.3|5290.5|5291.1|5288.3|5293.3|5290.5|5286|5283.2|789
1611658200000|2021-01-26 10:50:00|5291.6|5288.8|5296.1|5293.3|5297|5294.2|5290.3|5287.5|580
1611658500000|2021-01-26 10:55:00|5296.3|5293.5|5301.1|5298.3|5302.1|5299.3|5295.3|5292.5|807
1611658800000|2021-01-26 11:00:00|5301|5298.2|5304.1|5301.3|5306|5303.2|5300.1|5297.3|592
1611659100000|2021-01-26 11:05:00|5304|5301.2|5306.1|5303.3|5308.1|5305.3|5303|5300.2|409
1611659400000|2021-01-26 11:10:00|5306.3|5303.5|5320.3|5317.5|5322.3|5319.5|5306.1|5303.3|2399
1611659700000|2021-01-26 11:15:00|5320.6|5317.8|5314.1|5311.3|5322|5319.2|5311.1|5308.3|1200
1611660000000|2021-01-26 11:20:00|5314.9|5312.1|5315.3|5312.5|5317.3|5314.5|5312.6|5309.8|788
1611660300000|2021-01-26 11:25:00|5315.6|5312.8|5314.3|5311.5|5315.6|5312.8|5310.3|5307.5|498
1611660600000|2021-01-26 11:30:00|5314.6|5311.8|5305.1|5302.3|5317.1|5314.3|5304.2|5301.4|857
1611660900000|2021-01-26 11:35:00|5305|5302.2|5300.1|5297.3|5306.2|5303.4|5299|5296.2|588
1611661200000|2021-01-26 11:40:00|5300|5297.2|5306|5303.2|5306|5303.2|5299.2|5296.4|891
1611661500000|2021-01-26 11:45:00|5305|5302.2|5304.9|5302.1|5306|5303.2|5301|5298.2|719
1611661800000|2021-01-26 11:50:00|5304.8|5302|5307.1|5304.3|5309.1|5306.3|5303.9|5301.1|1320
1611662100000|2021-01-26 11:55:00|5307.5|5304.7|5299.1|5296.3|5309.5|5306.7|5298.2|5295.4|1131
1611662400000|2021-01-26 12:00:00|5299.6|5296.8|5298.2|5295.4|5301.1|5298.3|5295|5292.2|879
1611662700000|2021-01-26 12:05:00|5299|5296.2|5304|5301.2|5305.1|5302.3|5298.1|5295.3|889
1611663000000|2021-01-26 12:10:00|5304.1|5301.3|5296.9|5294.1|5304.1|5301.3|5291|5288.2|1888
1611663300000|2021-01-26 12:15:00|5297|5294.2|5303.1|5300.3|5305.1|5302.3|5297|5294.2|632
1611663600000|2021-01-26 12:20:00|5303.9|5301.1|5306.9|5304.1|5309.9|5307.1|5303.9|5301.1|762
1611663900000|2021-01-26 12:25:00|5307|5304.2|5301|5298.2|5307|5304.2|5300.9|5298.1|442
1611664200000|2021-01-26 12:30:00|5300.9|5298.1|5305.9|5303.1|5307|5304.2|5299.1|5296.3|822
1611664500000|2021-01-26 12:35:00|5305.7|5302.9|5309.7|5306.9|5311|5308.2|5304.9|5302.1|1332
1611664800000|2021-01-26 12:40:00|5309|5306.2|5315.9|5313.1|5317|5314.2|5308.9|5306.1|1062
1611665100000|2021-01-26 12:45:00|5316|5313.2|5317.9|5315.1|5318|5315.2|5312.7|5309.9|833
1611665400000|2021-01-26 12:50:00|5317.7|5314.9|5320.7|5317.9|5322.7|5319.9|5317.7|5314.9|1234
1611665700000|2021-01-26 12:55:00|5320.9|5318.1|5313.9|5311.1|5321.7|5318.9|5312.7|5309.9|1609
1611666000000|2021-01-26 13:00:00|5314.7|5311.9|5318.7|5315.9|5320.9|5318.1|5313.7|5310.9|1757
1611666300000|2021-01-26 13:05:00|5317.9|5315.1|5313.9|5311.1|5321.7|5318.9|5313.9|5311.1|1703
1611666600000|2021-01-26 13:10:00|5314|5311.2|5305.2|5302.4|5315.9|5313.1|5302|5299.2|2792
1611666900000|2021-01-26 13:15:00|5305.1|5302.3|5307.1|5304.3|5307.6|5304.8|5301.2|5298.4|1136
1611667200000|2021-01-26 13:20:00|5307|5304.2|5301.2|5298.4|5308.1|5305.3|5301.1|5298.3|1466
1611667500000|2021-01-26 13:25:00|5301.3|5298.5|5296.3|5293.5|5303.1|5300.3|5294.5|5291.7|3263
1611667800000|2021-01-26 13:30:00|5296.2|5293.4|5286.5|5283.7|5296.3|5293.5|5284.5|5281.7|2621
1611668100000|2021-01-26 13:35:00|5286.1|5283.3|5293.2|5290.4|5296.2|5293.4|5284.7|5281.9|1954
1611668400000|2021-01-26 13:40:00|5292.8|5290|5300.2|5297.4|5300.3|5297.5|5291.3|5288.5|1546
1611668700000|2021-01-26 13:45:00|5299.8|5297|5302.5|5299.7|5304.3|5301.5|5298.2|5295.4|1281
1611669000000|2021-01-26 13:50:00|5302.8|5300|5305.5|5302.7|5307.5|5304.7|5302.5|5299.7|819
1611669300000|2021-01-26 13:55:00|5305.8|5303|5306.5|5303.7|5307.5|5304.7|5304.5|5301.7|883
1611669600000|2021-01-26 14:00:00|5306.8|5304|5299.6|5296.8|5311.2|5308.4|5297.7|5294.9|3521
1611669900000|2021-01-26 14:05:00|5300.3|5297.5|5295.6|5292.8|5305.7|5302.9|5293.5|5290.7|2091
1611670200000|2021-01-26 14:10:00|5294.7|5291.9|5289.7|5286.9|5299.5|5296.7|5289.6|5286.8|1737
1611670500000|2021-01-26 14:15:00|5290.5|5287.7|5291.7|5288.9|5294.7|5291.9|5288.7|5285.9|1177
1611670800000|2021-01-26 14:20:00|5290.7|5287.9|5286.7|5283.9|5291.7|5288.9|5285.7|5282.9|3467
1611671100000|2021-01-26 14:25:00|5286.6|5283.8|5290.7|5287.9|5291.5|5288.7|5282.7|5279.9|2995
1611671400000|2021-01-26 14:30:00|5291.1|5288.3|5299.6|5296.8|5303.5|5300.7|5290.7|5287.9|2763
1611671700000|2021-01-26 14:35:00|5299.7|5296.9|5301.6|5298.8|5303.7|5300.9|5296.6|5293.8|1280
1611672000000|2021-01-26 14:40:00|5301.2|5298.4|5296.7|5293.9|5303.4|5300.6|5294.8|5292|1451
1611672300000|2021-01-26 14:45:00|5297.4|5294.6|5282.6|5279.8|5300.7|5297.9|5279.7|5276.9|3751
1611672600000|2021-01-26 14:50:00|5282.3|5279.5|5271.8|5269|5282.7|5279.9|5267.8|5265|4801
1611672900000|2021-01-26 14:55:00|5271.9|5269.1|5288.7|5285.9|5289.6|5286.8|5269.9|5267.1|3193
1611673200000|2021-01-26 15:00:00|5288.6|5285.8|5287.6|5284.8|5292.7|5289.9|5281.2|5278.4|2616
1611673500000|2021-01-26 15:05:00|5287.7|5284.9|5281.7|5278.9|5288.6|5285.8|5280.6|5277.8|1418
1611673800000|2021-01-26 15:10:00|5282.4|5279.6|5258.8|5256|5283.6|5280.8|5254.9|5252.1|5898
1611674100000|2021-01-26 15:15:00|5258.4|5255.6|5269.8|5267|5270.8|5268|5250.8|5248|3797
1611674400000|2021-01-26 15:20:00|5269.7|5266.9|5263.8|5261|5274.9|5272.1|5262.9|5260.1|2405
1611674700000|2021-01-26 15:25:00|5263.4|5260.6|5274.9|5272.1|5275.9|5273.1|5261.9|5259.1|2231
1611675000000|2021-01-26 15:30:00|5274.8|5272|5267.9|5265.1|5275.8|5273|5264.9|5262.1|1935
1611675300000|2021-01-26 15:35:00|5268.7|5265.9|5263.3|5260.5|5271.9|5269.1|5261.9|5259.1|1200
1611675600000|2021-01-26 15:40:00|5262.9|5260.1|5257.9|5255.1|5264.8|5262|5256.9|5254.1|1900
1611675900000|2021-01-26 15:45:00|5258.7|5255.9|5258.8|5256|5260.9|5258.1|5255.9|5253.1|1645
1611676200000|2021-01-26 15:50:00|5258.7|5255.9|5260.8|5258|5260.8|5258|5249.9|5247.1|2325
1611676500000|2021-01-26 15:55:00|5259.9|5257.1|5255.8|5253|5262.7|5259.9|5249.9|5247.1|2210
1611676800000|2021-01-26 16:00:00|5254.9|5252.1|5250.9|5248.1|5258.8|5256|5245.9|5243.1|2076
1611677100000|2021-01-26 16:05:00|5251.7|5248.9|5246.9|5244.1|5256.9|5254.1|5243.9|5241.1|2286
1611677400000|2021-01-26 16:10:00|5246.8|5244|5250.7|5247.9|5252.8|5250|5245.8|5243|1499
1611677700000|2021-01-26 16:15:00|5250.8|5248|5257.8|5255|5260.9|5258.1|5250.8|5248|2010
1611678000000|2021-01-26 16:20:00|5258.7|5255.9|5256.9|5254.1|5260.7|5257.9|5254.7|5251.9|973
1611678300000|2021-01-26 16:25:00|5257.7|5254.9|5256.9|5254.1|5262.7|5259.9|5255.8|5253|1910
1611678600000|2021-01-26 16:30:00|5256.8|5254|5257.9|5255.1|5259.7|5256.9|5252.8|5250|1305
1611678900000|2021-01-26 16:35:00|5258.3|5255.5|5252.9|5250.1|5261.9|5259.1|5251.9|5249.1|1641
1611679200000|2021-01-26 16:40:00|5252|5249.2|5247.8|5245|5252.7|5249.9|5244.9|5242.1|1808
1611679500000|2021-01-26 16:45:00|5247.9|5245.1|5245.9|5243.1|5248.7|5245.9|5244.9|5242.1|1047
1611679800000|2021-01-26 16:50:00|5246.4|5243.6|5246.7|5243.9|5247.9|5245.1|5244.8|5242|874
1611680100000|2021-01-26 16:55:00|5246.8|5244|5244.9|5242.1|5252.9|5250.1|5244.8|5242|1298
1611680400000|2021-01-26 17:00:00|5244.8|5242|5243.9|5241.1|5251.5|5248.7|5242.9|5240.1|3526
1611680700000|2021-01-26 17:05:00|5244.3|5241.5|5242.9|5240.1|5244.3|5241.5|5238.9|5236.1|936
1611681000000|2021-01-26 17:10:00|5243.3|5240.5|5251.9|5249.1|5252.8|5250|5242.8|5240|1789
1611681300000|2021-01-26 17:15:00|5251.8|5249|5247.9|5245.1|5251.8|5249|5246.9|5244.1|735
1611681600000|2021-01-26 17:20:00|5248.7|5245.9|5252.9|5250.1|5254.9|5252.1|5246.9|5244.1|1219
1611681900000|2021-01-26 17:25:00|5253.7|5250.9|5262.7|5259.9|5262.7|5259.9|5252.9|5250.1|2378
1611682200000|2021-01-26 17:30:00|5261.9|5259.1|5260.7|5257.9|5263.2|5260.4|5259.7|5256.9|832
1611682500000|2021-01-26 17:35:00|5261.7|5258.9|5260.7|5257.9|5261.7|5258.9|5257.7|5254.9|986
1611682800000|2021-01-26 17:40:00|5261.4|5258.6|5257.9|5255.1|5261.4|5258.6|5254.9|5252.1|1990
1611683100000|2021-01-26 17:45:00|5257.8|5255|5258.9|5256.1|5260.8|5258|5255.8|5253|789
1611683400000|2021-01-26 17:50:00|5258.8|5256|5254.9|5252.1|5259.8|5257|5254.9|5252.1|786
1611683700000|2021-01-26 17:55:00|5255.8|5253|5253.9|5251.1|5258.9|5256.1|5252.8|5250|1001
1611684000000|2021-01-26 18:00:00|5254.8|5252|5251.8|5249|5255.9|5253.1|5249.9|5247.1|1224
1611684300000|2021-01-26 18:05:00|5251.4|5248.6|5248.9|5246.1|5253.9|5251.1|5248.8|5246|929
1611684600000|2021-01-26 18:10:00|5249.8|5247|5261.7|5258.9|5261.7|5258.9|5249|5246.2|1032
1611684900000|2021-01-26 18:15:00|5261.8|5259|5258.9|5256.1|5263.8|5261|5258.7|5255.9|1261
1611685200000|2021-01-26 18:20:00|5259.7|5256.9|5253.8|5251|5259.9|5257.1|5253.6|5250.8|582
1611685500000|2021-01-26 18:25:00|5253.9|5251.1|5255.8|5253|5258.8|5256|5253.8|5251|598
1611685800000|2021-01-26 18:30:00|5255.9|5253.1|5254.9|5252.1|5256.6|5253.8|5251.9|5249.1|690
1611686100000|2021-01-26 18:35:00|5254.8|5252|5254.9|5252.1|5256.9|5254.1|5252.9|5250.1|722
1611686400000|2021-01-26 18:40:00|5254.8|5252|5250.9|5248.1|5255.6|5252.8|5249.9|5247.1|757
1611686700000|2021-01-26 18:45:00|5251.8|5249|5252.8|5250|5253.9|5251.1|5249.9|5247.1|467
1611687000000|2021-01-26 18:50:00|5252.9|5250.1|5257.9|5255.1|5258.8|5256|5251.9|5249.1|1152
1611687300000|2021-01-26 18:55:00|5257.8|5255|5259.8|5257|5259.9|5257.1|5255.4|5252.6|1686
1611687600000|2021-01-26 19:00:00|5259.6|5256.8|5261.6|5258.8|5261.6|5258.8|5253.9|5251.1|5493
1611687900000|2021-01-26 19:05:00|5261.5|5258.7|5265.6|5262.8|5267.6|5264.8|5260.5|5257.7|2579
1611688200000|2021-01-26 19:10:00|5265.5|5262.7|5265.4|5262.6|5266.6|5263.8|5262.5|5259.7|1013
1611688500000|2021-01-26 19:15:00|5265|5262.2|5262.4|5259.6|5266.5|5263.7|5261.5|5258.7|1246
1611688800000|2021-01-26 19:20:00|5261.6|5258.8|5263.5|5260.7|5264.6|5261.8|5257.4|5254.6|1773
1611689100000|2021-01-26 19:25:00|5263.6|5260.8|5260.5|5257.7|5264.6|5261.8|5257.6|5254.8|5973
1611689400000|2021-01-26 19:30:00|5261.5|5258.7|5256.5|5253.7|5263.5|5260.7|5254.6|5251.8|3083
1611689700000|2021-01-26 19:35:00|5256.4|5253.6|5258.5|5255.7|5259.5|5256.7|5255.5|5252.7|1034
1611690000000|2021-01-26 19:40:00|5258.6|5255.8|5252.5|5249.7|5258.6|5255.8|5251.6|5248.8|702
1611690300000|2021-01-26 19:45:00|5252.6|5249.8|5253.6|5250.8|5253.6|5250.8|5251.5|5248.7|707
1611690600000|2021-01-26 19:50:00|5253.5|5250.7|5253.5|5250.7|5253.6|5250.8|5252.5|5249.7|349
1611690900000|2021-01-26 19:55:00|5252.6|5249.8|5254.4|5251.6|5254.6|5251.8|5252.6|5249.8|404
1611691200000|2021-01-26 20:00:00|5253.6|5250.8|5253.6|5250.8|5255.6|5252.8|5252.5|5249.7|395
1611691500000|2021-01-26 20:05:00|5253.5|5250.7|5253.6|5250.8|5254.5|5251.7|5252.5|5249.7|294
1611691800000|2021-01-26 20:10:00|5253.5|5250.7|5252.6|5249.8|5254.6|5251.8|5252.5|5249.7|253
1611692100000|2021-01-26 20:15:00|5251.6|5248.8|5252.5|5249.7|5253|5250.2|5250.6|5247.8|450
1611692400000|2021-01-26 20:20:00|5252.6|5249.8|5252.6|5249.8|5253.6|5250.8|5251.5|5248.7|202
1611692700000|2021-01-26 20:25:00|5252.1|5249.3|5254.6|5251.8|5254.6|5251.8|5250.6|5247.8|414
1611693000000|2021-01-26 20:30:00|5254.5|5251.7|5248.6|5245.8|5255.4|5252.6|5245.6|5242.8|2182
1611693300000|2021-01-26 20:35:00|5248.8|5246|5247.6|5244.8|5250.6|5247.8|5246.6|5243.8|410
1611693600000|2021-01-26 20:40:00|5247.1|5244.3|5248.7|5245.9|5249.6|5246.8|5246.6|5243.8|446
1611693900000|2021-01-26 20:45:00|5248.6|5245.8|5248.7|5245.9|5250.7|5247.9|5248.6|5245.8|259
1611694200000|2021-01-26 20:50:00|5248.9|5246.1|5249.7|5246.9|5250.7|5247.9|5248.6|5245.8|326
1611694500000|2021-01-26 20:55:00|5249.9|5247.1|5249.6|5246.8|5251.6|5248.8|5248.4|5245.6|1304
1611694800000|2021-01-26 21:00:00|5249.5|5246.7|5251.5|5248.7|5252.5|5249.7|5247.6|5244.8|696
1611695100000|2021-01-26 21:05:00|5251.6|5248.8|5249.6|5246.8|5252.6|5249.8|5249.6|5246.8|228
1611695400000|2021-01-26 21:10:00|5250|5247.2|5250.6|5247.8|5253.4|5250.6|5249.6|5246.8|272
1611695700000|2021-01-26 21:15:00|5251.4|5248.6|5253.6|5250.8|5254.6|5251.8|5251.4|5248.6|287
1611696000000|2021-01-26 21:20:00|5253.5|5250.7|5254.6|5251.8|5254.6|5251.8|5252.5|5249.7|139
1611696300000|2021-01-26 21:25:00|5254.5|5251.7|5256.1|5253.3|5257.4|5254.6|5254.5|5251.7|384
1611696600000|2021-01-26 21:30:00|5257.1|5253.1|5268.7|5265.9|5279.1|5276.3|5255|5252.1|3418
1611696900000|2021-01-26 21:35:00|5268.4|5265.6|5275.4|5272.6|5276.4|5273.6|5264.4|5261.6|710
1611697200000|2021-01-26 21:40:00|5275.2|5272.4|5271.2|5268.4|5275.2|5272.4|5269|5264.7|580
1611697500000|2021-01-26 21:45:00|5271.4|5268.6|5270.2|5267.4|5274.4|5271.6|5268.1|5265.3|746
1611697800000|2021-01-26 21:50:00|5269.5|5266.7|5272.2|5269.4|5273.6|5270.5|5268.6|5265.8|365
1611698100000|2021-01-26 21:55:00|5271.9|5269.1|5274.1|5271.3|5275.6|5272.7|5269.2|5266.4|1097
1611702000000|2021-01-26 23:00:00|5277.5|5274.7|5284.2|5281.4|5284.7|5281.9|5274.2|5271.4|1277
1611702300000|2021-01-26 23:05:00|5283.2|5280.4|5278.2|5275.4|5283.2|5280.4|5278.2|5275.4|168
1611702600000|2021-01-26 23:10:00|5278.3|5275.5|5281.3|5278.5|5282.3|5279.5|5274.1|5271.3|272
1611702900000|2021-01-26 23:15:00|5282.8|5280|5281.3|5278.5|5285.2|5282.4|5280.2|5277.4|264
1611703200000|2021-01-26 23:20:00|5282.2|5279.4|5282.2|5279.4|5282.3|5279.5|5281.3|5278.5|60
1611703500000|2021-01-26 23:25:00|5282.3|5279.5|5280.3|5277.5|5282.3|5279.5|5280.2|5277.4|93
1611703800000|2021-01-26 23:30:00|5281.1|5278.3|5278.2|5275.4|5281.2|5278.4|5277.3|5274.5|142
1611704100000|2021-01-26 23:35:00|5277.8|5275|5276.2|5273.4|5278.2|5275.4|5275.3|5272.5|144
1611704400000|2021-01-26 23:40:00|5276.3|5273.5|5276.3|5273.5|5277.2|5274.4|5276.2|5273.4|78
1611704700000|2021-01-26 23:45:00|5276.5|5273.7|5276.3|5273.5|5277.2|5274.4|5276.3|5273.5|96
1611705000000|2021-01-26 23:50:00|5276.2|5273.4|5276.2|5273.4|5276.3|5273.5|5275.2|5272.4|59
1611705300000|2021-01-26 23:55:00|5276.8|5274|5276.2|5273.4|5277.2|5274.4|5275.3|5272.5|76
1611705600000|2021-01-27 00:00:00|5276.3|5273.5|5281.2|5278.4|5282.2|5279.4|5276.2|5273.4|215
1611705900000|2021-01-27 00:05:00|5280.8|5278|5279.2|5276.4|5281.2|5278.4|5278.2|5275.4|142
1611706200000|2021-01-27 00:10:00|5278.9|5276.1|5278.2|5275.4|5279.9|5277.1|5278.2|5275.4|66
1611706500000|2021-01-27 00:15:00|5278.8|5276|5278.2|5275.4|5279.2|5276.4|5277.2|5274.4|67
1611706800000|2021-01-27 00:20:00|5278.3|5275.5|5278.2|5275.4|5279.2|5276.4|5277.3|5274.5|55
1611707100000|2021-01-27 00:25:00|5278.9|5276.1|5279.2|5276.4|5280.2|5277.4|5278.9|5276.1|73
1611707400000|2021-01-27 00:30:00|5279.3|5276.5|5278.2|5275.4|5280.1|5277.3|5278.2|5275.4|30
1611707700000|2021-01-27 00:35:00|5278.3|5275.5|5279.2|5276.4|5279.6|5276.8|5278.2|5275.4|50
1611708000000|2021-01-27 00:40:00|5278.8|5276|5275.4|5272.6|5279.2|5276.4|5274.9|5272.1|505
1611708300000|2021-01-27 00:45:00|5274.9|5272.1|5276.8|5274|5277.3|5274.5|5274.9|5272.1|86
1611708600000|2021-01-27 00:50:00|5276.4|5273.6|5276.4|5273.6|5277.3|5274.5|5275.4|5272.6|37
1611708900000|2021-01-27 00:55:00|5276.3|5273.5|5277.4|5274.6|5277.4|5274.6|5276.3|5273.5|98
1611709200000|2021-01-27 01:00:00|5277.3|5274.5|5275.4|5272.6|5280.3|5277.5|5274.3|5271.5|892
1611709500000|2021-01-27 01:05:00|5276.2|5273.4|5266.3|5263.5|5276.4|5273.6|5266.3|5263.5|817
1611709800000|2021-01-27 01:10:00|5266.4|5263.6|5271.9|5269.1|5272.4|5269.6|5264.6|5261.8|424
1611710100000|2021-01-27 01:15:00|5271.6|5268.8|5269.4|5266.6|5272.3|5269.5|5266.3|5263.5|357
1611710400000|2021-01-27 01:20:00|5269.3|5266.5|5269.4|5266.6|5270.4|5267.6|5267.4|5264.6|170
1611710700000|2021-01-27 01:25:00|5269.3|5266.5|5273.4|5270.6|5273.4|5270.6|5269.3|5266.5|203
1611711000000|2021-01-27 01:30:00|5273.3|5270.5|5274.3|5271.5|5275.4|5272.6|5272.4|5269.6|173
1611711300000|2021-01-27 01:35:00|5273.6|5270.8|5275.3|5272.5|5275.4|5272.6|5272.4|5269.6|219
1611711600000|2021-01-27 01:40:00|5275.4|5272.6|5277.4|5274.6|5279.4|5276.6|5275.3|5272.5|329
1611711900000|2021-01-27 01:45:00|5278.2|5275.4|5272.4|5269.6|5279.4|5276.6|5271.4|5268.6|725
1611712200000|2021-01-27 01:50:00|5272.6|5269.8|5273.4|5270.6|5275.2|5272.4|5270.3|5267.5|306
1611712500000|2021-01-27 01:55:00|5273.3|5270.5|5273.4|5270.6|5275.4|5272.6|5271.4|5268.6|200
1611712800000|2021-01-27 02:00:00|5273.3|5270.5|5268.4|5265.6|5274.4|5271.6|5267.4|5264.6|459
1611713100000|2021-01-27 02:05:00|5268.9|5266.1|5270.3|5267.5|5272.6|5269.8|5268.3|5265.5|247
1611713400000|2021-01-27 02:10:00|5271.3|5268.5|5268.4|5265.6|5273.3|5270.5|5268.4|5265.6|323
1611713700000|2021-01-27 02:15:00|5266.9|5264.1|5270.2|5267.4|5270.2|5267.4|5264.6|5261.8|1803
1611714000000|2021-01-27 02:20:00|5269.4|5266.6|5269.2|5266.4|5270.2|5267.4|5268.3|5265.5|147
1611714300000|2021-01-27 02:25:00|5269.5|5266.7|5271.2|5268.4|5271.3|5268.5|5269.2|5266.4|99
1611714600000|2021-01-27 02:30:00|5271.3|5268.5|5274.2|5271.4|5276.3|5273.5|5271.3|5268.5|353
1611714900000|2021-01-27 02:35:00|5273.8|5271|5273.2|5270.4|5276|5273.2|5272.3|5269.5|285
1611715200000|2021-01-27 02:40:00|5273.3|5270.5|5272|5269.2|5274.2|5271.4|5271.2|5268.4|142
1611715500000|2021-01-27 02:45:00|5272.2|5269.4|5271.3|5268.5|5273.2|5270.4|5271.2|5268.4|142
1611715800000|2021-01-27 02:50:00|5272|5269.2|5271.3|5268.5|5273.2|5270.4|5271.3|5268.5|161
1611716100000|2021-01-27 02:55:00|5271.7|5268.9|5270.3|5267.5|5274.2|5271.4|5270.3|5267.5|202
1611716400000|2021-01-27 03:00:00|5270.2|5267.4|5274.2|5271.4|5274.2|5271.4|5268.3|5265.5|306
1611716700000|2021-01-27 03:05:00|5274.3|5271.5|5274.2|5271.4|5276.3|5273.5|5274|5271.2|289
1611717000000|2021-01-27 03:10:00|5274|5271.2|5277.3|5274.5|5277.3|5274.5|5273.3|5270.5|135
1611717300000|2021-01-27 03:15:00|5277.1|5274.3|5282.3|5279.5|5283.3|5280.5|5277.1|5274.3|680
1611717600000|2021-01-27 03:20:00|5282.1|5279.3|5280.1|5277.3|5282.3|5279.5|5280.1|5277.3|145
1611717900000|2021-01-27 03:25:00|5280.3|5277.5|5282.3|5279.5|5283.3|5280.5|5280.1|5277.3|297
1611718200000|2021-01-27 03:30:00|5281.3|5278.5|5283.1|5280.3|5283.8|5281|5281.3|5278.5|161
1611718500000|2021-01-27 03:35:00|5283.3|5280.5|5283.1|5280.3|5284.1|5281.3|5282.1|5279.3|268
1611718800000|2021-01-27 03:40:00|5282.4|5279.6|5283.3|5280.5|5284.1|5281.3|5282.1|5279.3|172
1611719100000|2021-01-27 03:45:00|5283.1|5280.3|5284.1|5281.3|5284.1|5281.3|5281.3|5278.5|132
1611719400000|2021-01-27 03:50:00|5284.3|5281.5|5284.1|5281.3|5286|5283.2|5284|5281.2|259
1611719700000|2021-01-27 03:55:00|5283.8|5281|5283.3|5280.5|5285|5282.2|5283.1|5280.3|90
1611720000000|2021-01-27 04:00:00|5283.1|5280.3|5285.1|5282.3|5285.1|5282.3|5283.1|5280.3|87
1611720300000|2021-01-27 04:05:00|5285|5282.2|5286|5283.2|5286|5283.2|5284.1|5281.3|102
1611720600000|2021-01-27 04:10:00|5285.3|5282.5|5284.1|5281.3|5285.6|5282.8|5284.1|5281.3|80
1611720900000|2021-01-27 04:15:00|5284.3|5281.5|5282.3|5279.5|5284.3|5281.5|5282.1|5279.3|106
1611721200000|2021-01-27 04:20:00|5282.1|5279.3|5280.1|5277.3|5282.1|5279.3|5280.1|5277.3|152
1611721500000|2021-01-27 04:25:00|5280.3|5277.5|5280.3|5277.5|5281.3|5278.5|5279.3|5276.5|125
1611721800000|2021-01-27 04:30:00|5280.1|5277.3|5279.3|5276.5|5280.3|5277.5|5279.1|5276.3|83
1611722100000|2021-01-27 04:35:00|5279.1|5276.3|5280.1|5277.3|5280.3|5277.5|5279.1|5276.3|100
1611722400000|2021-01-27 04:40:00|5279.4|5276.6|5279.3|5276.5|5280.3|5277.5|5279.3|5276.5|80
1611722700000|2021-01-27 04:45:00|||||||||34
1611723000000|2021-01-27 04:50:00|5280|5277.2|5278.1|5275.3|5280.3|5277.5|5278.1|5275.3|100
1611723300000|2021-01-27 04:55:00|5278.3|5275.5|5279.1|5276.3|5280|5277.2|5278|5275.2|151
1611723600000|2021-01-27 05:00:00|5279|5276.2|5283.1|5280.3|5283.1|5280.3|5279|5276.2|139
1611723900000|2021-01-27 05:05:00|5283.3|5280.5|5285.1|5282.3|5286.3|5283.5|5283.3|5280.5|470
1611724200000|2021-01-27 05:10:00|5285.3|5282.5|5284.3|5281.5|5286|5283.2|5284.3|5281.5|130
1611724500000|2021-01-27 05:15:00|5285|5282.2|5293.3|5290.5|5294.3|5291.5|5285|5282.2|974
1611724800000|2021-01-27 05:20:00|5293.6|5290.8|5292.1|5289.3|5294.3|5291.5|5291.3|5288.5|282
1611725100000|2021-01-27 05:25:00|5292.3|5289.5|5292.1|5289.3|5293.3|5290.5|5290.3|5287.5|144
1611725400000|2021-01-27 05:30:00|5292.3|5289.5|5292.1|5289.3|5294.3|5291.5|5290|5287.2|394
1611725700000|2021-01-27 05:35:00|5292.2|5289.4|5294.2|5291.4|5294.2|5291.4|5292|5289.2|199
1611726000000|2021-01-27 05:40:00|5294.1|5291.3|5297.2|5294.4|5297.2|5294.4|5292.2|5289.4|352
1611726300000|2021-01-27 05:45:00|5296.2|5293.4|5296.2|5293.4|5297.2|5294.4|5294.2|5291.4|236
1611726600000|2021-01-27 05:50:00|5297.1|5294.3|5298.1|5295.3|5298.1|5295.3|5295.2|5292.4|312
1611726900000|2021-01-27 05:55:00|5298|5295.2|5298.1|5295.3|5298.1|5295.3|5296.1|5293.3|191
1611727200000|2021-01-27 06:00:00|5297.4|5294.6|5298.1|5295.3|5300|5297.2|5297.1|5294.3|388
1611727500000|2021-01-27 06:05:00|5298.2|5295.4|5295.2|5292.4|5299.1|5296.3|5295.2|5292.4|241
1611727800000|2021-01-27 06:10:00|5295.6|5292.8|5296.1|5293.3|5297.1|5294.3|5294.1|5291.3|337
1611728100000|2021-01-27 06:15:00|5296|5293.2|5298.2|5295.4|5300.1|5297.3|5296|5293.2|364
1611728400000|2021-01-27 06:20:00|5298.1|5295.3|5297.1|5294.3|5300|5297.2|5296.2|5293.4|99
1611728700000|2021-01-27 06:25:00|5296.2|5293.4|5296.2|5293.4|5297.2|5294.4|5296.1|5293.3|180
1611729000000|2021-01-27 06:30:00|5296.1|5293.3|5297.1|5294.3|5298|5295.2|5296.1|5293.3|120
1611729300000|2021-01-27 06:35:00|5296.7|5293.9|5297.2|5294.4|5298.1|5295.3|5295.6|5292.8|209
1611729600000|2021-01-27 06:40:00|5297.1|5294.3|5298.1|5295.3|5298.2|5295.4|5296.2|5293.4|64
1611729900000|2021-01-27 06:45:00|5297.2|5294.4|5295.1|5292.3|5298.1|5295.3|5295.1|5292.3|120
1611730200000|2021-01-27 06:50:00|5295.2|5292.4|5296.1|5293.3|5298.2|5295.4|5294.7|5291.9|258
1611730500000|2021-01-27 06:55:00|5295.4|5292.6|5299.1|5296.3|5299.2|5296.4|5294.1|5291.3|316
1611730800000|2021-01-27 07:00:00|5298.2|5295.4|5298.1|5295.3|5298.2|5295.4|5294.1|5291.3|238
1611731100000|2021-01-27 07:05:00|5297.7|5294.9|5295.1|5292.3|5297.7|5294.9|5294.1|5291.3|197
1611731400000|2021-01-27 07:10:00|5295.5|5292.7|5298.1|5295.3|5299.1|5296.3|5295.1|5292.3|250
1611731700000|2021-01-27 07:15:00|5297.4|5294.6|5302.1|5299.3|5304.2|5301.4|5297.1|5294.3|420
1611732000000|2021-01-27 07:20:00|5303|5300.2|5301.1|5298.3|5303.2|5300.4|5301|5298.2|310
1611732300000|2021-01-27 07:25:00|5301|5298.2|5302.1|5299.3|5302.1|5299.3|5300.1|5297.3|212
1611732600000|2021-01-27 07:30:00|5302|5299.2|5298.1|5295.3|5302.1|5299.3|5298.1|5295.3|203
1611732900000|2021-01-27 07:35:00|5298.2|5295.4|5293.1|5290.3|5299.1|5296.3|5293.1|5290.3|347
1611733200000|2021-01-27 07:40:00|5293.2|5290.4|5292.2|5289.4|5295.1|5292.3|5291.1|5288.3|366
1611733500000|2021-01-27 07:45:00|5292.6|5289.8|5298.1|5295.3|5300.1|5297.3|5292.2|5289.4|483
1611733800000|2021-01-27 07:50:00|5297.4|5294.6|5297.1|5294.3|5298.1|5295.3|5295.1|5292.3|312
1611734100000|2021-01-27 07:55:00|5296.7|5293.9|5296.1|5293.3|5298.2|5295.4|5294.1|5291.3|246
1611734400000|2021-01-27 08:00:00|5295.9|5293.1|5287.1|5284.3|5295.9|5293.1|5284.9|5282.1|1377
1611734700000|2021-01-27 08:05:00|5286.9|5284.1|5295.1|5292.3|5298.2|5295.4|5285.2|5282.4|893
1611735000000|2021-01-27 08:10:00|5295.2|5292.4|5300.1|5297.3|5304.1|5301.3|5293.1|5290.3|1152
1611735300000|2021-01-27 08:15:00|5299.6|5296.8|5302.1|5299.3|5303.9|5301.1|5298.1|5295.3|655
1611735600000|2021-01-27 08:20:00|5301.9|5299.1|5303.2|5300.4|5304.9|5302.1|5301.1|5298.3|837
1611735900000|2021-01-27 08:25:00|5303.1|5300.3|5304.2|5301.4|5307.1|5304.3|5299.1|5296.3|1418
1611736200000|2021-01-27 08:30:00|5304.1|5301.3|5304.2|5301.4|5310.2|5307.4|5301.1|5298.3|1411
1611736500000|2021-01-27 08:35:00|5304.1|5301.3|5301.7|5298.9|5305.1|5302.3|5301.1|5298.3|623
1611736800000|2021-01-27 08:40:00|5302.1|5299.3|5303.9|5301.1|5304.2|5301.4|5299.9|5297.1|547
1611737100000|2021-01-27 08:45:00|5304.1|5301.3|5301.1|5298.3|5304.1|5301.3|5299.2|5296.4|537
1611737400000|2021-01-27 08:50:00|5301.2|5298.4|5298.1|5295.3|5301.2|5298.4|5296.1|5293.3|529
1611737700000|2021-01-27 08:55:00|5297.2|5294.4|5292.2|5289.4|5298.1|5295.3|5292.1|5289.3|610
1611738000000|2021-01-27 09:00:00|5292.6|5289.8|5303.2|5300.4|5303.9|5301.1|5292.6|5289.8|934
1611738300000|2021-01-27 09:05:00|5303.1|5300.3|5300.9|5298.1|5303.9|5301.1|5300.1|5297.3|364
1611738600000|2021-01-27 09:10:00|5300.2|5297.4|5302.9|5300.1|5305.9|5303.1|5299.1|5296.3|795
1611738900000|2021-01-27 09:15:00|5302.2|5299.4|5306.1|5303.3|5307.9|5305.1|5301.1|5298.3|508
1611739200000|2021-01-27 09:20:00|5305.9|5303.1|5301.1|5298.3|5306.2|5303.4|5300.1|5297.3|511
1611739500000|2021-01-27 09:25:00|5301.2|5298.4|5296.1|5293.3|5303.1|5300.3|5294.2|5291.4|537
1611739800000|2021-01-27 09:30:00|5295.6|5292.8|5300.1|5297.3|5300.2|5297.4|5294.1|5291.3|507
1611740100000|2021-01-27 09:35:00|5300.2|5297.4|5295.1|5292.3|5302.1|5299.3|5293.9|5291.1|440
1611740400000|2021-01-27 09:40:00|5295.9|5293.1|5295.9|5293.1|5297.9|5295.1|5294.6|5291.8|361
1611740700000|2021-01-27 09:45:00|5296.1|5293.3|5290.1|5287.3|5296.2|5293.4|5289.9|5287.1|632
1611741000000|2021-01-27 09:50:00|5290.9|5288.1|5287.9|5285.1|5290.9|5288.1|5287.1|5284.3|698
1611741300000|2021-01-27 09:55:00|5287.6|5284.8|5286.9|5284.1|5289.1|5286.3|5286.2|5283.4|392
1611741600000|2021-01-27 10:00:00|5286.6|5283.8|5284.1|5281.3|5288.1|5285.3|5283.9|5281.1|653
1611741900000|2021-01-27 10:05:00|5283.6|5280.8|5287.2|5284.4|5288.1|5285.3|5282.5|5279.7|584
1611742200000|2021-01-27 10:10:00|5287.1|5284.3|5288.1|5285.3|5288.9|5286.1|5283.1|5280.3|581
1611742500000|2021-01-27 10:15:00|5288.2|5285.4|5285|5282.2|5288.2|5285.4|5284|5281.2|317
1611742800000|2021-01-27 10:20:00|5284.2|5281.4|5287|5284.2|5289.9|5287.1|5284|5281.2|375
1611743100000|2021-01-27 10:25:00|5287.2|5284.4|5287|5284.2|5287.2|5284.4|5283.9|5281.1|176
1611743400000|2021-01-27 10:30:00|5286.2|5283.4|5294|5291.2|5295.9|5293.1|5285|5282.2|513
1611743700000|2021-01-27 10:35:00|5293.9|5291.1|5297|5294.2|5298|5295.2|5292.5|5289.7|561
1611744000000|2021-01-27 10:40:00|5297.2|5294.4|5296.2|5293.4|5297.9|5295.1|5295|5292.2|355
1611744300000|2021-01-27 10:45:00|5296|5293.2|5295|5292.2|5299|5296.2|5295|5292.2|361
1611744600000|2021-01-27 10:50:00|5294.9|5292.1|5294|5291.2|5297|5294.2|5293.9|5291.1|463
1611744900000|2021-01-27 10:55:00|5294.2|5291.4|5292|5289.2|5295|5292.2|5290.9|5288.1|506
1611745200000|2021-01-27 11:00:00|5291.3|5288.5|5282|5279.2|5292.2|5289.4|5280.2|5277.4|1111
1611745500000|2021-01-27 11:05:00|5282.2|5279.4|5285|5282.2|5285.2|5282.4|5281|5278.2|907
1611745800000|2021-01-27 11:10:00|5285.2|5282.4|5283|5280.2|5286|5283.2|5279|5276.2|972
1611746100000|2021-01-27 11:15:00|5282.9|5280.1|5287.2|5284.4|5288.2|5285.4|5281.9|5279.1|549
1611746400000|2021-01-27 11:20:00|5287|5284.2|5285.2|5282.4|5288.2|5285.4|5283.9|5281.1|374
1611746700000|2021-01-27 11:25:00|5285|5282.2|5276|5273.2|5285.2|5282.4|5274.2|5271.4|968
1611747000000|2021-01-27 11:30:00|5276.2|5273.4|5272.2|5269.4|5282|5279.2|5271.2|5268.4|1098
1611747300000|2021-01-27 11:35:00|5272.5|5269.7|5263|5260.2|5272.5|5269.7|5257.2|5254.4|1948
1611747600000|2021-01-27 11:40:00|5262|5259.2|5262|5259.2|5264|5261.2|5258.2|5255.4|992
1611747900000|2021-01-27 11:45:00|5261.9|5259.1|5253.2|5250.4|5262.2|5259.4|5248.2|5245.4|2041
1611748200000|2021-01-27 11:50:00|5253|5250.2|5264.2|5261.4|5267.2|5264.4|5249|5246.2|1687
1611748500000|2021-01-27 11:55:00|5264|5261.2|5260.2|5257.4|5264|5261.2|5257|5254.2|1430
1611748800000|2021-01-27 12:00:00|5260.5|5257.7|5263|5260.2|5265|5262.2|5259.2|5256.4|831
1611749100000|2021-01-27 12:05:00|5262.3|5259.5|5261.2|5258.4|5265|5262.2|5259.2|5256.4|636
1611749400000|2021-01-27 12:10:00|5261|5258.2|5259.3|5256.5|5263.2|5260.4|5254.4|5251.6|3560
1611749700000|2021-01-27 12:15:00|5259.4|5256.6|5258.8|5256|5263.3|5260.5|5255.3|5252.5|1027
1611750000000|2021-01-27 12:20:00|5259.2|5256.4|5266.3|5263.5|5266.3|5263.5|5257.3|5254.5|764
1611750300000|2021-01-27 12:25:00|5265.4|5262.6|5265.2|5262.4|5266.3|5263.5|5262.3|5259.5|736
1611750600000|2021-01-27 12:30:00|5264.3|5261.5|5266.3|5263.5|5268.3|5265.5|5261.2|5258.4|898
1611750900000|2021-01-27 12:35:00|5266.7|5263.9|5263.3|5260.5|5267.4|5264.6|5260.2|5257.4|458
1611751200000|2021-01-27 12:40:00|5263.4|5260.6|5257.4|5254.6|5265.3|5262.5|5256.3|5253.5|953
1611751500000|2021-01-27 12:45:00|5257.3|5254.5|5266.3|5263.5|5267.3|5264.5|5255.3|5252.5|964
1611751800000|2021-01-27 12:50:00|5266.2|5263.4|5261.3|5258.5|5266.4|5263.6|5260.4|5257.6|559
1611752100000|2021-01-27 12:55:00|5261.4|5258.6|5250.6|5247.8|5261.4|5258.6|5249.7|5246.9|1356
1611752400000|2021-01-27 13:00:00|5250.1|5247.3|5247.4|5244.6|5250.7|5247.9|5240.4|5237.6|2873
1611752700000|2021-01-27 13:05:00|5247.6|5244.8|5236.6|5233.8|5247.6|5244.8|5234|5231.2|2172
1611753000000|2021-01-27 13:10:00|5235.8|5233|5242.6|5239.8|5242.6|5239.8|5234.7|5231.9|1563
1611753300000|2021-01-27 13:15:00|5242.4|5239.6|5256.1|5253.3|5257.4|5254.6|5240.6|5237.8|3015
1611753600000|2021-01-27 13:20:00|5256.3|5253.5|5260.3|5257.5|5261.3|5258.5|5255.1|5252.3|1458
1611753900000|2021-01-27 13:25:00|5260.4|5257.6|5257.3|5254.5|5262.8|5260|5256.4|5253.6|987
1611754200000|2021-01-27 13:30:00|5257.1|5254.3|5249.3|5246.5|5259.1|5256.3|5246.1|5243.3|1247
1611754500000|2021-01-27 13:35:00|5249.4|5246.6|5248.3|5245.5|5250.3|5247.5|5245.3|5242.5|1072
1611754800000|2021-01-27 13:40:00|5247.4|5244.6|5251.3|5248.5|5252.3|5249.5|5245.4|5242.6|935
1611755100000|2021-01-27 13:45:00|5250.6|5247.8|5248.6|5245.8|5253.3|5250.5|5248.4|5245.6|1614
1611755400000|2021-01-27 13:50:00|5249.3|5246.5|5251.3|5248.5|5253.1|5250.3|5248.6|5245.8|1047
1611755700000|2021-01-27 13:55:00|5251.4|5248.6|5246.8|5244|5252.3|5249.5|5244.4|5241.6|1658
1611756000000|2021-01-27 14:00:00|5246.4|5243.6|5259.1|5256.3|5265.3|5262.5|5245.4|5242.6|3417
1611756300000|2021-01-27 14:05:00|5258.8|5256|5235.5|5232.7|5260.1|5257.3|5233.7|5230.9|7397
1611756600000|2021-01-27 14:10:00|5234.7|5231.9|5252.3|5249.5|5254.3|5251.5|5233.7|5230.9|2863
1611756900000|2021-01-27 14:15:00|5252.4|5249.6|5248.3|5245.5|5252.4|5249.6|5242.3|5239.5|1651
1611757200000|2021-01-27 14:20:00|5248.4|5245.6|5243.3|5240.5|5253|5250.2|5243.3|5240.5|1498
1611757500000|2021-01-27 14:25:00|5242.5|5239.7|5247.4|5244.6|5249.4|5246.6|5237.4|5234.6|2287
1611757800000|2021-01-27 14:30:00|5247.5|5244.7|5230.4|5227.6|5248.3|5245.5|5222.3|5219.5|7825
1611758100000|2021-01-27 14:35:00|5231.3|5228.5|5218.4|5215.6|5231.3|5228.5|5215.5|5212.7|5857
1611758400000|2021-01-27 14:40:00|5217.7|5214.9|5204.5|5201.7|5220.4|5217.6|5203.5|5200.7|6235
1611758700000|2021-01-27 14:45:00|5203.8|5201|5198.5|5195.7|5209.5|5206.7|5197.7|5194.9|4987
1611759000000|2021-01-27 14:50:00|5198.7|5195.9|5189.5|5186.7|5199.7|5196.9|5184.2|5181.4|6084
1611759300000|2021-01-27 14:55:00|5188.7|5185.9|5218.4|5215.6|5222.4|5219.6|5188.7|5185.9|5907
1611759600000|2021-01-27 15:00:00|5217.7|5214.9|5232.7|5229.9|5235.5|5232.7|5215.5|5212.7|4001
1611759900000|2021-01-27 15:05:00|5233.2|5230.4|5224.7|5221.9|5234.7|5231.9|5220.7|5217.9|2829
1611760200000|2021-01-27 15:10:00|5225|5222.2|5218.5|5215.7|5229.4|5226.6|5216.5|5213.7|1715
1611760500000|2021-01-27 15:15:00|5218.4|5215.6|5225.5|5222.7|5227.7|5224.9|5216.5|5213.7|2279
1611760800000|2021-01-27 15:20:00|5226.5|5223.7|5245.3|5242.5|5245.5|5242.7|5226.5|5223.7|3463
1611761100000|2021-01-27 15:25:00|5246|5243.2|5251.3|5248.5|5253.1|5250.3|5245.4|5242.6|3202
1611761400000|2021-01-27 15:30:00|5251.8|5249|5278|5275.2|5292.3|5289.5|5251.8|5249|16764
1611761700000|2021-01-27 15:35:00|5278.7|5275.9|5280.7|5277.9|5289.6|5286.8|5274.8|5272|6363
1611762000000|2021-01-27 15:40:00|5281.1|5278.3|5309.6|5306.8|5310.6|5307.8|5279.8|5277|9832
1611762300000|2021-01-27 15:45:00|5310.3|5307.5|5301.6|5298.8|5311.4|5308.6|5289.8|5287|6625
1611762600000|2021-01-27 15:50:00|5302.3|5299.5|5304.6|5301.8|5307.3|5304.5|5291.6|5288.8|5336
1611762900000|2021-01-27 15:55:00|5304.4|5301.6|5314.3|5311.5|5317.4|5314.6|5303.4|5300.6|3850
1611763200000|2021-01-27 16:00:00|5313.6|5310.8|5296.7|5293.9|5317.5|5314.7|5296.5|5293.7|4207
1611763500000|2021-01-27 16:05:00|5296.5|5293.7|5304.7|5301.9|5310.4|5307.6|5296.5|5293.7|2576
1611763800000|2021-01-27 16:10:00|5304.5|5301.7|5306.7|5303.9|5327.3|5324.5|5302.7|5299.9|5369
1611764100000|2021-01-27 16:15:00|5307.5|5304.7|5293.5|5290.7|5309.7|5306.9|5292.5|5289.7|4126
1611764400000|2021-01-27 16:20:00|5293.7|5290.9|5302.4|5299.6|5308.4|5305.6|5291.5|5288.7|2885
1611764700000|2021-01-27 16:25:00|5302.5|5299.7|5307.5|5304.7|5319.3|5316.5|5300.5|5297.7|3397
1611765000000|2021-01-27 16:30:00|5307.8|5305|5311.4|5308.6|5315.3|5312.5|5302.5|5299.7|3000
1611765300000|2021-01-27 16:35:00|5312.3|5309.5|5309.7|5306.9|5320.3|5317.5|5308.7|5305.9|3976
1611765600000|2021-01-27 16:40:00|5310.4|5307.6|5314.4|5311.6|5318.3|5315.5|5308.5|5305.7|1820
1611765900000|2021-01-27 16:45:00|5314.3|5311.5|5312.9|5310.1|5322.3|5319.5|5312.4|5309.6|2244
1611766200000|2021-01-27 16:50:00|5313.3|5310.5|5309.5|5306.7|5321.3|5318.5|5309.5|5306.7|2404
1611766500000|2021-01-27 16:55:00|5309.4|5306.6|5301.5|5298.7|5311.7|5308.9|5299.5|5296.7|2149
1611766800000|2021-01-27 17:00:00|5301.2|5298.4|5303.7|5300.9|5305.5|5302.7|5295.5|5292.7|3142
1611767100000|2021-01-27 17:05:00|5303.5|5300.7|5312.7|5309.9|5315.5|5312.7|5303.5|5300.7|2166
1611767400000|2021-01-27 17:10:00|5312.5|5309.7|5318.5|5315.7|5319.2|5316.4|5310.5|5307.7|2762
1611767700000|2021-01-27 17:15:00|5317.8|5315|5313.4|5310.6|5321.5|5318.7|5311.7|5308.9|3383
1611768000000|2021-01-27 17:20:00|5313.5|5310.7|5307.8|5305|5317.5|5314.7|5306.7|5303.9|1877
1611768300000|2021-01-27 17:25:00|5307.7|5304.9|5306.5|5303.7|5308.5|5305.7|5301.8|5299|1666
1611768600000|2021-01-27 17:30:00|5307.5|5304.7|5303.7|5300.9|5307.5|5304.7|5301.2|5298.4|974
1611768900000|2021-01-27 17:35:00|5304.5|5301.7|5307.5|5304.7|5310.5|5307.7|5301.5|5298.7|1585
1611769200000|2021-01-27 17:40:00|5307.4|5304.6|5315.2|5312.4|5315.5|5312.7|5306.7|5303.9|2166
1611769500000|2021-01-27 17:45:00|5315.4|5312.6|5313.4|5310.6|5316.2|5313.4|5310.4|5307.6|1089
1611769800000|2021-01-27 17:50:00|5313.2|5310.4|5316.4|5313.6|5317.4|5314.6|5311.2|5308.4|896
1611770100000|2021-01-27 17:55:00|5315.5|5312.7|5318.4|5315.6|5321.5|5318.7|5314.4|5311.6|1697
1611770400000|2021-01-27 18:00:00|5319.2|5316.4|5312.4|5309.6|5321.2|5318.4|5312.4|5309.6|1144
1611770700000|2021-01-27 18:05:00|5311.9|5309.1|5315.5|5312.7|5318.4|5315.6|5311.5|5308.7|1956
1611771000000|2021-01-27 18:10:00|5314.1|5311.3|5308.7|5305.9|5315.5|5312.7|5306.5|5303.7|2580
1611771300000|2021-01-27 18:15:00|5309.4|5306.6|5303.7|5300.9|5310.7|5307.9|5303.5|5300.7|1726
1611771600000|2021-01-27 18:20:00|5303.8|5301|5285.7|5282.9|5303.8|5301|5285.7|5282.9|2794
1611771900000|2021-01-27 18:25:00|5285.8|5283|5294.5|5291.7|5295.5|5292.7|5285.5|5282.7|2075
1611772200000|2021-01-27 18:30:00|5294.7|5291.9|5293.7|5290.9|5295.7|5292.9|5291.5|5288.7|1193
1611772500000|2021-01-27 18:35:00|5293.5|5290.7|5287.6|5284.8|5294.6|5291.8|5286.6|5283.8|1335
1611772800000|2021-01-27 18:40:00|5287.5|5284.7|5283.5|5280.7|5289.6|5286.8|5283.5|5280.7|1585
1611773100000|2021-01-27 18:45:00|5283.4|5280.6|5277.6|5274.8|5283.4|5280.6|5275.5|5272.7|1452
1611773400000|2021-01-27 18:50:00|5277.5|5274.7|5285.5|5282.7|5286.5|5283.7|5275.5|5272.7|1553
1611773700000|2021-01-27 18:55:00|5286.5|5283.7|5277.6|5274.8|5286.5|5283.7|5276.6|5273.8|1216
1611774000000|2021-01-27 19:00:00|5277.1|5274.3|5287.6|5284.8|5290|5287.2|5276.6|5273.8|2397
1611774300000|2021-01-27 19:05:00|5287.5|5284.7|5285.6|5282.8|5288.5|5285.7|5281.5|5278.7|1567
1611774600000|2021-01-27 19:10:00|5285.8|5283|5283.6|5280.8|5289|5286.2|5282.5|5279.7|1346
1611774900000|2021-01-27 19:15:00|5283.8|5281|5274.6|5271.8|5284.6|5281.8|5273.8|5271|1827
1611775200000|2021-01-27 19:20:00|5274.1|5271.3|5283.5|5280.7|5283.5|5280.7|5273.5|5270.7|3853
1611775500000|2021-01-27 19:25:00|5282.6|5279.8|5282.4|5279.6|5287.5|5284.7|5278.5|5275.7|12944
1611775800000|2021-01-27 19:30:00|5282.2|5279.4|5266.5|5263.7|5282.2|5279.4|5264.5|5261.7|5085
1611776100000|2021-01-27 19:35:00|5266.4|5263.6|5268.6|5265.8|5269.6|5266.8|5261.6|5258.8|1698
1611776400000|2021-01-27 19:40:00|5268.5|5265.7|5270.6|5267.8|5272.5|5269.7|5266.6|5263.8|1468
1611776700000|2021-01-27 19:45:00|5271|5268.2|5261.6|5258.8|5271.5|5268.7|5258.8|5256|1284
1611777000000|2021-01-27 19:50:00|5261.5|5258.7|5254.6|5251.8|5265.6|5262.8|5251.8|5249|2000
1611777300000|2021-01-27 19:55:00|5254.5|5251.7|5257.5|5254.7|5258.6|5255.8|5251.8|5249|886
1611777600000|2021-01-27 20:00:00|5257.1|5254.3|5258.8|5256|5261.5|5258.7|5253.6|5250.8|829
1611777900000|2021-01-27 20:05:00|5258.6|5255.8|5256.5|5253.7|5260.6|5257.8|5255.5|5252.7|936
1611778200000|2021-01-27 20:10:00|5256.6|5253.8|5262.5|5259.7|5263.5|5260.7|5253.5|5250.7|1198
1611778500000|2021-01-27 20:15:00|5262.3|5259.5|5260.3|5257.5|5263.6|5260.8|5258.6|5255.8|1225
1611778800000|2021-01-27 20:20:00|5260.7|5257.9|5258.5|5255.7|5262.3|5259.5|5258.3|5255.5|475
1611779100000|2021-01-27 20:25:00|5258.3|5255.5|5256.5|5253.7|5265.5|5262.7|5252.2|5249.4|907
1611779400000|2021-01-27 20:30:00|5256.3|5253.5|5250.5|5247.7|5258|5255.2|5250.5|5247.7|1786
1611779700000|2021-01-27 20:35:00|5250.6|5247.8|5255.8|5253|5256.5|5253.7|5250.5|5247.7|727
1611780000000|2021-01-27 20:40:00|5254.8|5252|5257.3|5254.5|5264.2|5261.4|5252.5|5249.7|2514
1611780300000|2021-01-27 20:45:00|5257.2|5254.4|5262.3|5259.5|5263.3|5260.5|5256.2|5253.4|509
1611780600000|2021-01-27 20:50:00|5262.2|5259.4|5264.3|5261.5|5268.3|5265.5|5261.2|5258.4|963
1611780900000|2021-01-27 20:55:00|5265|5262.2|5264.5|5261.7|5265.8|5263|5262.5|5259.7|1098
1611781200000|2021-01-27 21:00:00|5264.8|5262|5265.2|5262.4|5267.2|5264.4|5262.5|5259.7|782
1611781500000|2021-01-27 21:05:00|5265.3|5262.5|5260.2|5257.4|5266.5|5263.7|5255.5|5252.7|915
1611781800000|2021-01-27 21:10:00|5260.3|5257.5|5252.5|5249.7|5260.3|5257.5|5252.2|5249.4|992
1611782100000|2021-01-27 21:15:00|5253.2|5250.4|5252.3|5249.5|5254.3|5251.5|5250.6|5247.8|304
1611782400000|2021-01-27 21:20:00|5252.5|5249.7|5255.7|5252.9|5256.2|5253.4|5251.8|5249|305
1611782700000|2021-01-27 21:25:00|5255.3|5252.5|5257.5|5254.7|5258.2|5255.4|5254.2|5251.4|232
1611783000000|2021-01-27 21:30:00|5258.3|5255.5|5263.8|5261|5264.5|5261.7|5254.2|5251.4|998
1611783300000|2021-01-27 21:35:00|5264.2|5261.4|5263.2|5260.4|5264.2|5261.4|5262.2|5259.4|225
1611783600000|2021-01-27 21:40:00|5263.3|5260.5|5261.3|5258.5|5264.2|5261.4|5259.5|5256.7|355
1611783900000|2021-01-27 21:45:00|5261.2|5258.4|5255.5|5252.7|5261.5|5258.7|5255.5|5252.7|3733
1611784200000|2021-01-27 21:50:00|5254.6|5251.8|5261.5|5258.7|5262.5|5259.7|5254.5|5251.7|581
1611784500000|2021-01-27 21:55:00|5262.5|5259.7|5260.6|5257.8|5266.5|5263.7|5259.5|5256.7|397
1611788400000|2021-01-27 23:00:00|5264|5260|5254.1|5251.3|5264.5|5261.1|5253.6|5250.8|392
1611788700000|2021-01-27 23:05:00|5254.4|5251.6|5249.6|5246.8|5254.6|5251.8|5249.4|5246.6|239
1611789000000|2021-01-27 23:10:00|5249.2|5246.4|5252.6|5249.8|5252.9|5250.1|5249.1|5246.3|153
1611789300000|2021-01-27 23:15:00|5251.9|5249.1|5241.6|5238.8|5252.6|5249.8|5239.7|5236.9|449
1611789600000|2021-01-27 23:20:00|5241.4|5238.6|5243.6|5240.8|5245.6|5242.8|5239.6|5236.8|419
1611789900000|2021-01-27 23:25:00|5244.3|5241.5|5248.6|5245.8|5249.6|5246.8|5243.6|5240.8|222
1611790200000|2021-01-27 23:30:00|5248.4|5245.6|5245.6|5242.8|5251.6|5248.8|5245.6|5242.8|167
1611790500000|2021-01-27 23:35:00|5245.1|5242.3|5241.6|5238.8|5245.6|5242.8|5237.6|5234.8|471
1611790800000|2021-01-27 23:40:00|5241.4|5238.6|5242.6|5239.8|5243.6|5240.8|5237.6|5234.8|210
1611791100000|2021-01-27 23:45:00|5242.2|5239.4|5244.6|5241.8|5247.6|5244.8|5242.2|5239.4|163
1611791400000|2021-01-27 23:50:00|5244.3|5241.5|5240.6|5237.8|5245.6|5242.8|5240.6|5237.8|179
1611791700000|2021-01-27 23:55:00|5241.3|5238.5|5239.6|5236.8|5242.6|5239.8|5233.6|5230.8|366
1611792000000|2021-01-28 00:00:00|5240.3|5237.5|5242.9|5240.1|5244.6|5241.8|5237.6|5234.8|423
1611792300000|2021-01-28 00:05:00|5243.1|5240.3|5240.6|5237.8|5244.1|5241.3|5237.6|5234.8|312
1611792600000|2021-01-28 00:10:00|5240.7|5237.9|5237.6|5234.8|5241.4|5238.6|5236.4|5233.6|247
1611792900000|2021-01-28 00:15:00|5237.1|5234.3|5235.4|5232.6|5239.4|5236.6|5233.6|5230.8|310
1611793200000|2021-01-28 00:20:00|5235.1|5232.3|5233.4|5230.6|5235.7|5232.6|5230.4|5225|411
1611793500000|2021-01-28 00:25:00|5233.1|5230.3|5232.6|5229.8|5235.4|5232.6|5231.6|5228.8|259
1611793800000|2021-01-28 00:30:00|5232.4|5229.6|5235.6|5232.8|5238.4|5235.6|5231.6|5228.8|347
1611794100000|2021-01-28 00:35:00|5235.9|5233.1|5237.6|5234.8|5238.6|5235.8|5234.6|5231.8|260
1611794400000|2021-01-28 00:40:00|5237.1|5234.3|5239.4|5236.6|5241.7|5236.8|5235.7|5231.2|222
1611794700000|2021-01-28 00:45:00|5239.1|5236.3|5239.6|5236.8|5239.6|5236.8|5237.6|5234.8|151
1611795000000|2021-01-28 00:50:00|5239.4|5236.6|5239.6|5236.8|5240.6|5237.8|5238.7|5235.9|100
1611795300000|2021-01-28 00:55:00|5240.3|5237.5|5240.6|5237.8|5240.6|5237.8|5238|5235.2|163
1611795600000|2021-01-28 01:00:00|5240.7|5237.9|5247.4|5244.6|5250.4|5247.6|5239.4|5236.6|1168
1611795900000|2021-01-28 01:05:00|5246.5|5243.7|5247.5|5244.7|5249.8|5247|5245.7|5242.9|593
1611796200000|2021-01-28 01:10:00|5248.5|5245.7|5252.5|5249.7|5253.8|5251|5247|5244.2|598
1611796500000|2021-01-28 01:15:00|5252.7|5249.9|5261.7|5258.9|5262.5|5259.7|5250.5|5247.7|890
1611796800000|2021-01-28 01:20:00|5261.5|5258.7|5258.7|5255.9|5261.5|5258.7|5258.7|5255.9|404
1611797100000|2021-01-28 01:25:00|5258.5|5255.7|5258.5|5255.7|5260.5|5257.7|5256.7|5253.9|655
1611797400000|2021-01-28 01:30:00|5259|5256.2|5259.5|5256.7|5263.5|5260.7|5257.5|5254.7|680
1611797700000|2021-01-28 01:35:00|5259|5256.2|5262.5|5259.7|5263.4|5260.6|5258.4|5255.6|200
1611798000000|2021-01-28 01:40:00|5262.4|5259.6|5271.5|5268.7|5273.5|5270.7|5260.7|5257.9|664
1611798300000|2021-01-28 01:45:00|5271.4|5268.6|5274.5|5271.7|5275.4|5272.6|5268.5|5265.7|535
1611798600000|2021-01-28 01:50:00|5274|5271.2|5272.5|5269.7|5275.5|5272.7|5271.5|5268.7|435
1611798900000|2021-01-28 01:55:00|5272.4|5269.6|5268.5|5265.7|5274.7|5271.9|5268.4|5265.6|352
1611799200000|2021-01-28 02:00:00|5269.2|5266.4|5271.4|5268.6|5273.9|5271.1|5268.4|5265.6|472
1611799500000|2021-01-28 02:05:00|5271.2|5268.4|5271.4|5268.6|5272.4|5269.6|5269.5|5266.7|413
1611799800000|2021-01-28 02:10:00|5271|5268.2|5270.5|5267.7|5272.4|5269.6|5269.7|5266.9|251
1611800100000|2021-01-28 02:15:00|5271.4|5268.6|5270.5|5267.7|5273.4|5270.6|5269.7|5266.9|183
1611800400000|2021-01-28 02:20:00|5270.4|5267.6|5272.5|5269.7|5277.5|5274.7|5270.4|5267.6|549
1611800700000|2021-01-28 02:25:00|5272.4|5269.6|5270.5|5267.7|5272.5|5269.7|5269.7|5266.9|267
1611801000000|2021-01-28 02:30:00|5270.4|5267.6|5269.5|5266.7|5270.7|5267.9|5265.7|5262.9|495
1611801300000|2021-01-28 02:35:00|5269.4|5266.6|5266.5|5263.7|5270.5|5267.7|5265.5|5262.7|364
1611801600000|2021-01-28 02:40:00|5266.7|5263.9|5263.5|5260.7|5268.5|5265.7|5262.5|5259.7|392
1611801900000|2021-01-28 02:45:00|5262.5|5259.7|5259.5|5256.7|5264.4|5261.6|5258.5|5255.7|385
1611802200000|2021-01-28 02:50:00|5259.4|5256.6|5259.5|5256.7|5259.5|5256.7|5256.5|5253.7|523
1611802500000|2021-01-28 02:55:00|5259.2|5256.4|5264.5|5261.7|5265.7|5262.9|5257.4|5254.6|439
1611802800000|2021-01-28 03:00:00|5264.4|5261.6|5260.5|5257.7|5264.5|5261.7|5259.4|5256.6|290
1611803100000|2021-01-28 03:05:00|5260.4|5257.6|5258.5|5255.7|5261.5|5258.7|5256.5|5253.7|341
1611803400000|2021-01-28 03:10:00|5258.7|5255.9|5258.5|5255.7|5260.4|5257.6|5257.4|5254.6|208
1611803700000|2021-01-28 03:15:00|5258.7|5255.9|5263.5|5260.7|5264.5|5261.7|5258.7|5255.9|294
1611804000000|2021-01-28 03:20:00|5263.7|5260.9|5260.7|5257.9|5264.5|5261.7|5260.7|5257.9|322
1611804300000|2021-01-28 03:25:00|5261.4|5258.6|5259.5|5256.7|5262.5|5259.7|5259.5|5256.7|234
1611804600000|2021-01-28 03:30:00|5259.7|5256.9|5260.5|5257.7|5264.4|5261.6|5259.5|5256.7|293
1611804900000|2021-01-28 03:35:00|5260.7|5257.9|5259.5|5256.7|5261.2|5258.4|5257.5|5254.7|151
1611805200000|2021-01-28 03:40:00|5259.4|5256.6|5258.5|5255.7|5261.5|5258.7|5257.4|5254.6|170
1611805500000|2021-01-28 03:45:00|5258.7|5255.9|5258.5|5255.7|5259.7|5256.9|5257.5|5254.7|128
1611805800000|2021-01-28 03:50:00|5258.4|5255.6|5256.5|5253.7|5259.4|5256.6|5256.5|5253.7|165
1611806100000|2021-01-28 03:55:00|5255.8|5253|5257.5|5254.7|5257.7|5254.9|5254.4|5251.6|181
1611806400000|2021-01-28 04:00:00|5257.7|5254.9|5258.5|5255.7|5258.5|5255.7|5256.5|5253.7|146
1611806700000|2021-01-28 04:05:00|5258.4|5255.6|5259.4|5256.6|5260.5|5257.7|5258.4|5255.6|184
1611807000000|2021-01-28 04:10:00|5259.5|5256.7|5258.4|5255.6|5259.5|5256.7|5257.5|5254.7|101
1611807300000|2021-01-28 04:15:00|5257.5|5254.7|5257.5|5254.7|5259.4|5256.6|5257.4|5254.6|134
1611807600000|2021-01-28 04:20:00|5257.4|5254.6|5254.5|5251.7|5257.5|5254.7|5253.5|5250.7|205
1611807900000|2021-01-28 04:25:00|5254.1|5251.3|5255.5|5252.7|5255.6|5252.8|5252.5|5249.7|325
1611808200000|2021-01-28 04:30:00|5255.6|5252.8|5252.5|5249.7|5256.5|5253.7|5252.5|5249.7|185
1611808500000|2021-01-28 04:35:00|5252.6|5249.8|5251.3|5248.5|5253.5|5250.7|5250.5|5247.7|197
1611808800000|2021-01-28 04:40:00|5251.5|5248.7|5250.5|5247.7|5252.3|5249.5|5249.6|5246.8|212
1611809100000|2021-01-28 04:45:00|5250.3|5247.5|5252.3|5249.5|5253.3|5250.5|5250.3|5247.5|179
1611809400000|2021-01-28 04:50:00|5252.5|5249.7|5251.5|5248.7|5252.5|5249.7|5249.5|5246.7|192
1611809700000|2021-01-28 04:55:00|5251.3|5248.5|5250.5|5247.7|5251.5|5248.7|5249.6|5246.8|195
1611810000000|2021-01-28 05:00:00|5251.3|5248.5|5254.5|5251.7|5254.5|5251.7|5250.3|5247.5|147
1611810300000|2021-01-28 05:05:00|5254.3|5251.5|5255.5|5252.7|5258.3|5255.5|5253.5|5250.7|289
1611810600000|2021-01-28 05:10:00|5254.5|5251.7|5258.5|5255.7|5259.3|5256.5|5254.5|5251.7|296
1611810900000|2021-01-28 05:15:00|5258.3|5255.5|5258.3|5255.5|5259.5|5256.7|5257.3|5254.5|126
1611811200000|2021-01-28 05:20:00|5259|5256.2|5261.5|5258.7|5261.6|5258.8|5258.3|5255.5|255
1611811500000|2021-01-28 05:25:00|5261.6|5258.8|5262.5|5259.7|5264.5|5261.7|5260.6|5257.8|272
1611811800000|2021-01-28 05:30:00|5262.6|5259.8|5258.3|5255.5|5263.5|5260.7|5257.3|5254.5|395
1611812100000|2021-01-28 05:35:00|5257.5|5254.7|5256.5|5253.7|5257.5|5254.7|5254.3|5251.5|313
1611812400000|2021-01-28 05:40:00|5256.6|5253.8|5254.5|5251.7|5257.3|5254.5|5254.3|5251.5|256
1611812700000|2021-01-28 05:45:00|5254.6|5251.8|5251.5|5248.7|5255.3|5252.5|5251.3|5248.5|260
1611813000000|2021-01-28 05:50:00|5251.3|5248.5|5247.5|5244.7|5251.5|5248.7|5246.3|5243.5|485
1611813300000|2021-01-28 05:55:00|5247.3|5244.5|5246.5|5243.7|5250.2|5247.4|5246.3|5243.5|313
1611813600000|2021-01-28 06:00:00|5246.8|5244|5244.5|5241.7|5247.3|5244.5|5242.3|5239.5|589
1611813900000|2021-01-28 06:05:00|5244.8|5242|5246.3|5243.5|5248.3|5245.5|5244.5|5241.7|385
1611814200000|2021-01-28 06:10:00|5246|5243.2|5246.5|5243.7|5248.3|5245.5|5244.3|5241.5|382
1611814500000|2021-01-28 06:15:00|5247.3|5244.5|5246.5|5243.7|5247.5|5244.7|5246.3|5243.5|123
1611814800000|2021-01-28 06:20:00|5246.3|5243.5|5248.5|5245.7|5248.5|5245.7|5246.3|5243.5|162
1611815100000|2021-01-28 06:25:00|5247.8|5245|5250.5|5247.7|5251.3|5248.5|5247.5|5244.7|273
1611815400000|2021-01-28 06:30:00|5250.3|5247.5|5251.3|5248.5|5254.3|5251.5|5250.3|5247.5|456
1611815700000|2021-01-28 06:35:00|5250.3|5247.5|5248.5|5245.7|5251.5|5248.7|5247.5|5244.7|249
1611816000000|2021-01-28 06:40:00|5249.3|5246.5|5247.5|5244.7|5249.5|5246.7|5246.3|5243.5|194
1611816300000|2021-01-28 06:45:00|5248.3|5245.5|5247.5|5244.7|5248.5|5245.7|5244.5|5241.7|278
1611816600000|2021-01-28 06:50:00|5247.3|5244.5|5250.3|5247.5|5250.5|5247.7|5246.5|5243.7|253
1611816900000|2021-01-28 06:55:00|5249.6|5246.8|5250.5|5247.7|5252.5|5249.7|5248.3|5245.5|366
1611817200000|2021-01-28 07:00:00|5250.3|5247.5|5241.3|5238.5|5251.8|5249|5239.5|5236.7|942
1611817500000|2021-01-28 07:05:00|5240.5|5237.7|5236.5|5233.7|5241.5|5238.7|5234.3|5231.5|747
1611817800000|2021-01-28 07:10:00|5237.3|5234.5|5241.8|5239|5243.3|5240.5|5234.5|5231.7|585
1611818100000|2021-01-28 07:15:00|5242.2|5239.4|5242.3|5239.5|5247.3|5244.5|5239.5|5236.7|862
1611818400000|2021-01-28 07:20:00|5242|5239.2|5238.3|5235.5|5242.5|5239.7|5237.5|5234.7|317
1611818700000|2021-01-28 07:25:00|5238.5|5235.7|5238.5|5235.7|5242.5|5239.7|5238.5|5235.7|243
1611819000000|2021-01-28 07:30:00|5239.3|5236.5|5239.3|5236.5|5242.5|5239.7|5236.4|5233.6|537
1611819300000|2021-01-28 07:35:00|5238.4|5235.6|5246.3|5243.5|5247.3|5244.5|5238.3|5235.5|755
1611819600000|2021-01-28 07:40:00|5246.1|5243.3|5245.4|5242.6|5247.4|5244.6|5244.3|5241.5|500
1611819900000|2021-01-28 07:45:00|5246.3|5243.5|5254.3|5251.5|5258.3|5255.5|5245.4|5242.6|1235
1611820200000|2021-01-28 07:50:00|5254.1|5251.3|5255.3|5252.5|5257.3|5254.5|5252.4|5249.6|401
1611820500000|2021-01-28 07:55:00|5255.4|5252.6|5254.4|5251.6|5258.3|5255.5|5251.4|5248.6|645
1611820800000|2021-01-28 08:00:00|5254.3|5251.5|5247.4|5244.6|5261|5258.2|5244.4|5241.6|1277
1611821100000|2021-01-28 08:05:00|5247.6|5244.8|5257.4|5254.6|5259.4|5256.6|5246.4|5243.6|1011
1611821400000|2021-01-28 08:10:00|5257.3|5254.5|5254.4|5251.6|5257.3|5254.5|5247.4|5244.6|783
1611821700000|2021-01-28 08:15:00|5253.7|5250.9|5244.4|5241.6|5255.1|5252.3|5244.3|5241.5|915
1611822000000|2021-01-28 08:20:00|5243.9|5241.1|5247.4|5244.6|5251.4|5248.6|5243.3|5240.5|826
1611822300000|2021-01-28 08:25:00|5248.1|5245.3|5245.4|5242.6|5250.3|5247.5|5242.4|5239.6|867
1611822600000|2021-01-28 08:30:00|5245.3|5242.5|5246.3|5243.5|5249.4|5246.6|5242.4|5239.6|1326
1611822900000|2021-01-28 08:35:00|5246.4|5243.6|5239.4|5236.6|5246.4|5243.6|5236.6|5233.8|872
1611823200000|2021-01-28 08:40:00|5239.1|5236.3|5236.6|5233.8|5243.4|5240.6|5234.3|5231.5|911
1611823500000|2021-01-28 08:45:00|5236.9|5234.1|5234.4|5231.6|5240.4|5237.6|5233.6|5230.8|753
1611823800000|2021-01-28 08:50:00|5234.6|5231.8|5244.4|5241.6|5247.4|5244.6|5233.4|5230.6|933
1611824100000|2021-01-28 08:55:00|5244.8|5242|5240.4|5237.6|5245.4|5242.6|5240.4|5237.6|589
1611824400000|2021-01-28 09:00:00|5240.3|5237.5|5249.4|5246.6|5249.6|5246.8|5236.9|5234.1|675
1611824700000|2021-01-28 09:05:00|5249.3|5246.5|5242.4|5239.6|5251.4|5248.6|5242.4|5239.6|725
1611825000000|2021-01-28 09:10:00|5242.9|5240.1|5239.4|5236.6|5243.6|5240.8|5234.4|5231.6|1238
1611825300000|2021-01-28 09:15:00|5239.3|5236.5|5242.4|5239.6|5249.3|5246.5|5238.4|5235.6|961
1611825600000|2021-01-28 09:20:00|5241.7|5238.9|5233.4|5230.6|5245.9|5243.1|5232.6|5229.8|883
1611825900000|2021-01-28 09:25:00|5233.6|5230.8|5223.6|5220.8|5237.4|5234.6|5223.6|5220.8|1754
1611826200000|2021-01-28 09:30:00|5223.4|5220.6|5234.4|5231.6|5235.4|5232.6|5220.6|5217.8|1280
1611826500000|2021-01-28 09:35:00|5234.3|5231.5|5230.3|5227.5|5234.4|5231.6|5228.4|5225.6|813
1611826800000|2021-01-28 09:40:00|5229.4|5226.6|5236.4|5233.6|5238.4|5235.6|5226.4|5223.6|935
1611827100000|2021-01-28 09:45:00|5235.9|5233.1|5241.1|5238.3|5242.6|5239.8|5232.4|5229.6|674
1611827400000|2021-01-28 09:50:00|5241.4|5238.6|5261.4|5258.6|5263.3|5260.5|5241.4|5238.6|2145
1611827700000|2021-01-28 09:55:00|5261.3|5258.5|5266.4|5263.6|5268.3|5265.5|5259.4|5256.6|1553
1611828000000|2021-01-28 10:00:00|5266.8|5264|5261.4|5258.6|5267.4|5264.6|5256.7|5253.9|1258
1611828300000|2021-01-28 10:05:00|5261.8|5259|5266.6|5263.8|5268.4|5265.6|5261.4|5258.6|797
1611828600000|2021-01-28 10:10:00|5266.9|5264.1|5260.4|5257.6|5267.4|5264.6|5258.4|5255.6|650
1611828900000|2021-01-28 10:15:00|5260.3|5257.5|5269.3|5266.5|5269.3|5266.5|5259.3|5256.5|729
1611829200000|2021-01-28 10:20:00|5269.4|5266.6|5276.1|5273.3|5277.3|5274.5|5265.4|5262.6|1323
1611829500000|2021-01-28 10:25:00|5276.3|5273.5|5272.1|5269.3|5278.3|5275.5|5270.3|5267.5|847
1611829800000|2021-01-28 10:30:00|5272.3|5269.5|5276.3|5273.5|5278.1|5275.3|5271.8|5269|709
1611830100000|2021-01-28 10:35:00|5276.6|5273.8|5277.1|5274.3|5278.1|5275.3|5272.9|5270.1|531
1611830400000|2021-01-28 10:40:00|5276.9|5274.1|5276.2|5273.4|5277.9|5275.1|5275.1|5272.3|369
1611830700000|2021-01-28 10:45:00|5276.1|5273.3|5272.1|5269.3|5277.1|5274.3|5269.9|5267.1|523
1611831000000|2021-01-28 10:50:00|5271.4|5268.6|5268.1|5265.3|5274.9|5272.1|5266.2|5263.4|764
1611831300000|2021-01-28 10:55:00|5268.2|5265.4|5266.9|5264.1|5271.1|5268.3|5265.9|5263.1|439
1611831600000|2021-01-28 11:00:00|5267.1|5264.3|5267.1|5264.3|5270.1|5267.3|5266.2|5263.4|483
1611831900000|2021-01-28 11:05:00|5267.2|5264.4|5273.1|5270.3|5274.1|5271.3|5261.9|5259.1|660
1611832200000|2021-01-28 11:10:00|5273.2|5270.4|5275.1|5272.3|5275.4|5272.6|5270.9|5268.1|532
1611832500000|2021-01-28 11:15:00|5274.9|5272.1|5281.1|5278.3|5283.1|5280.3|5272.1|5269.3|1252
1611832800000|2021-01-28 11:20:00|5280.9|5278.1|5275.1|5272.3|5281.1|5278.3|5275.1|5272.3|593
1611833100000|2021-01-28 11:25:00|5275.4|5272.6|5275.2|5272.4|5277.1|5274.3|5273.1|5270.3|356
1611833400000|2021-01-28 11:30:00|5275.1|5272.3|5272.2|5269.4|5277.2|5274.4|5272.1|5269.3|537
1611833700000|2021-01-28 11:35:00|5272.1|5269.3|5272.2|5269.4|5275.2|5272.4|5270.2|5267.4|341
1611834000000|2021-01-28 11:40:00|5272.1|5269.3|5272.9|5270.1|5274.1|5271.3|5271.2|5268.4|275
1611834300000|2021-01-28 11:45:00|5273.1|5270.3|5275.1|5272.3|5276.1|5273.3|5272.1|5269.3|320
1611834600000|2021-01-28 11:50:00|5274.9|5272.1|5274.1|5271.3|5279.2|5276.4|5272.1|5269.3|609
1611834900000|2021-01-28 11:55:00|5274.2|5271.4|5264.4|5261.6|5274.4|5271.6|5264.4|5261.6|1232
1611835200000|2021-01-28 12:00:00|5265.2|5262.4|5266.4|5263.6|5266.4|5263.6|5260.5|5257.7|867
1611835500000|2021-01-28 12:05:00|5266.5|5263.7|5268.4|5265.6|5270.4|5267.6|5264.2|5261.4|522
1611835800000|2021-01-28 12:10:00|5268.2|5265.4|5274.4|5271.6|5276.2|5273.4|5267.4|5264.6|784
1611836100000|2021-01-28 12:15:00|5275.2|5272.4|5275.4|5272.6|5275.4|5272.6|5272.2|5269.4|469
1611836400000|2021-01-28 12:20:00|5275.2|5272.4|5268.4|5265.6|5276.2|5273.4|5268.2|5265.4|438
1611836700000|2021-01-28 12:25:00|5269.1|5266.3|5271.4|5268.6|5274.2|5271.4|5269.1|5266.3|504
1611837000000|2021-01-28 12:30:00|5271.2|5268.4|5269.4|5266.6|5271.4|5268.6|5266.2|5263.4|508
1611837300000|2021-01-28 12:35:00|5269.2|5266.4|5264.5|5261.7|5272.4|5269.6|5264.4|5261.6|580
1611837600000|2021-01-28 12:40:00|5264.9|5262.1|5265.4|5262.6|5265.5|5262.7|5261.4|5258.6|434
1611837900000|2021-01-28 12:45:00|5265.5|5262.7|5266.5|5263.7|5267.5|5264.7|5259.4|5256.6|824
1611838200000|2021-01-28 12:50:00|5266.9|5264.1|5264.5|5261.7|5269.5|5266.7|5262.5|5259.7|458
1611838500000|2021-01-28 12:55:00|5264.4|5261.6|5266.5|5263.7|5269|5266.2|5263.4|5260.6|418
1611838800000|2021-01-28 13:00:00|5266.4|5263.6|5258.4|5255.6|5268.4|5265.6|5255.5|5252.7|1317
1611839100000|2021-01-28 13:05:00|5257.5|5254.7|5270.4|5267.6|5271.5|5268.7|5256.5|5253.7|1347
1611839400000|2021-01-28 13:10:00|5270.5|5267.7|5263.4|5260.6|5272.4|5269.6|5262.4|5259.6|963
1611839700000|2021-01-28 13:15:00|5264.2|5261.4|5268.4|5265.6|5269.4|5266.6|5261.4|5258.6|666
1611840000000|2021-01-28 13:20:00|5268.2|5265.4|5273.4|5270.6|5275.2|5272.4|5267.4|5264.6|923
1611840300000|2021-01-28 13:25:00|5272.5|5269.7|5274.4|5271.6|5275.2|5272.4|5272.4|5269.6|472
1611840600000|2021-01-28 13:30:00|5274|5271.2|5298.2|5295.4|5298.9|5296.1|5273.4|5270.6|3279
1611840900000|2021-01-28 13:35:00|5298.5|5295.7|5303|5300.2|5306|5303.2|5294|5291.2|3017
1611841200000|2021-01-28 13:40:00|5303.9|5301.1|5314|5311.2|5315.9|5313.1|5303|5300.2|2741
1611841500000|2021-01-28 13:45:00|5314.4|5311.6|5314.9|5312.1|5319.4|5316.6|5314|5311.2|3840
1611841800000|2021-01-28 13:50:00|5315|5312.2|5337.7|5334.9|5341.6|5338.8|5313.4|5310.6|6846
1611842100000|2021-01-28 13:55:00|5337.9|5335.1|5337.6|5334.8|5349|5346.2|5331.4|5328.6|6959
1611842400000|2021-01-28 14:00:00|5336.9|5334.1|5344.6|5341.8|5353.9|5351.1|5336.9|5334.1|5211
1611842700000|2021-01-28 14:05:00|5344.7|5341.9|5335.7|5332.9|5352.7|5349.9|5329.7|5326.9|5259
1611843000000|2021-01-28 14:10:00|5336.6|5333.8|5331.7|5328.9|5341.6|5338.8|5331.6|5328.6|3352
1611843300000|2021-01-28 14:15:00|5331.9|5329.1|5329.6|5326.8|5336.6|5333.8|5326.9|5324.1|2026
1611843600000|2021-01-28 14:20:00|5330.3|5327.5|5337.6|5334.8|5338.6|5335.8|5329.6|5326.8|2813
1611843900000|2021-01-28 14:25:00|5338.3|5335.5|5334.6|5331.8|5343.7|5340.9|5332.7|5329.9|2146
1611844200000|2021-01-28 14:30:00|5334.9|5332.1|5335.7|5332.9|5347.6|5344.8|5328.7|5325.9|3272
1611844500000|2021-01-28 14:35:00|5335.9|5333.1|5328.6|5325.8|5343.9|5341.1|5328.6|5325.8|5555
1611844800000|2021-01-28 14:40:00|5328.7|5325.9|5340.7|5337.9|5345.7|5342.9|5327.7|5324.9|3084
1611845100000|2021-01-28 14:45:00|5341.4|5338.6|5331.7|5328.9|5344.7|5341.9|5328.6|5325.8|2585
1611845400000|2021-01-28 14:50:00|5330.7|5327.9|5334.7|5331.9|5337.9|5335.1|5330.7|5327.9|1764
1611845700000|2021-01-28 14:55:00|5333.7|5330.9|5318.7|5315.9|5334.6|5331.8|5314.6|5311.8|5270
1611846000000|2021-01-28 15:00:00|5318.9|5316.1|5320.9|5318.1|5331.9|5329.1|5318.6|5315.8|3725
1611846300000|2021-01-28 15:05:00|5321.6|5318.8|5322.7|5319.9|5328.6|5325.8|5319.9|5317.1|2536
1611846600000|2021-01-28 15:10:00|5322.9|5320.1|5320.7|5317.9|5330.6|5327.8|5320.6|5317.8|2508
1611846900000|2021-01-28 15:15:00|5320.6|5317.8|5315.9|5313.1|5325.7|5322.9|5314.9|5312.1|2482
1611847200000|2021-01-28 15:20:00|5315|5312.2|5313.7|5310.9|5318.9|5316.1|5312.9|5310.1|2057
1611847500000|2021-01-28 15:25:00|5313.9|5311.1|5306.7|5303.9|5315.7|5312.9|5305.9|5303.1|2844
1611847800000|2021-01-28 15:30:00|5306.9|5304.1|5285|5282.2|5309.9|5307.1|5283.9|5281.1|6316
1611848100000|2021-01-28 15:35:00|5284.9|5282.1|5272|5269.2|5288.7|5285.9|5271|5268.2|4814
1611848400000|2021-01-28 15:40:00|5271.9|5269.1|5271.3|5268.5|5274|5271.2|5259.3|5256.5|6785
1611848700000|2021-01-28 15:45:00|5271.7|5268.9|5275.3|5272.5|5277.9|5275.1|5260.3|5257.5|6612
1611849000000|2021-01-28 15:50:00|5275.2|5272.4|5268.3|5265.5|5281.3|5278.5|5266.3|5263.5|3584
1611849300000|2021-01-28 15:55:00|5268.5|5265.7|5274.3|5271.5|5278.5|5275.7|5264.5|5261.7|2438
1611849600000|2021-01-28 16:00:00|5274.5|5271.7|5273.5|5270.7|5279.5|5276.7|5269.3|5266.5|2615
1611849900000|2021-01-28 16:05:00|5272.8|5270|5265.5|5262.7|5272.8|5270|5260.5|5257.7|2771
1611850200000|2021-01-28 16:10:00|5266.2|5263.4|5261.5|5258.7|5270.2|5267.4|5258.5|5255.7|2089
1611850500000|2021-01-28 16:15:00|5261.3|5258.5|5263.5|5260.7|5269.3|5266.5|5258.3|5255.5|2367
1611850800000|2021-01-28 16:20:00|5262.6|5259.8|5247.5|5244.7|5263.5|5260.7|5242.5|5239.7|3657
1611851100000|2021-01-28 16:25:00|5247.3|5244.5|5243.5|5240.7|5248.2|5245.4|5240.5|5237.7|3629
1611851400000|2021-01-28 16:30:00|5243.3|5240.5|5254.6|5251.8|5256.5|5253.7|5234.1|5231.3|5704
1611851700000|2021-01-28 16:35:00|5254.8|5252|5245.6|5242.8|5256.8|5254|5242.8|5240|2394
1611852000000|2021-01-28 16:40:00|5245.8|5243|5241.8|5239|5246.8|5244|5237.8|5235|2129
1611852300000|2021-01-28 16:45:00|5241.6|5238.8|5240.8|5238|5243.8|5241|5237.8|5235|1603
1611852600000|2021-01-28 16:50:00|5240.1|5237.3|5248.8|5246|5250.6|5247.8|5240.1|5237.3|1262
1611852900000|2021-01-28 16:55:00|5249.5|5246.7|5242.8|5240|5251.8|5249|5242.6|5239.8|1824
1611853200000|2021-01-28 17:00:00|5243.1|5240.3|5249.8|5247|5252.6|5249.8|5239.8|5237|2016
1611853500000|2021-01-28 17:05:00|5249.6|5246.8|5241.8|5239|5251.5|5248.7|5239.8|5237|2471
1611853800000|2021-01-28 17:10:00|5242.1|5239.3|5225.9|5223.1|5242.6|5239.8|5224.1|5221.3|4491
1611854100000|2021-01-28 17:15:00|5226.1|5223.3|5243.9|5241.1|5243.9|5241.1|5219.1|5216.3|6434
1611854400000|2021-01-28 17:20:00|5243.8|5241|5253.8|5251|5254.8|5252|5239.1|5236.3|6125
1611854700000|2021-01-28 17:25:00|5253.1|5250.3|5245.8|5243|5254.8|5252|5245.6|5242.8|2085
1611855000000|2021-01-28 17:30:00|5245.6|5242.8|5245.8|5243|5247.8|5245|5242.8|5240|1741
1611855300000|2021-01-28 17:35:00|5246.5|5243.7|5237.6|5234.8|5246.8|5244|5236.6|5233.8|1399
1611855600000|2021-01-28 17:40:00|5237.3|5234.5|5236.8|5234|5237.8|5235|5233.8|5231|1119
1611855900000|2021-01-28 17:45:00|5236.6|5233.8|5233.1|5230.3|5236.8|5234|5231.1|5228.3|3463
1611856200000|2021-01-28 17:50:00|5232.9|5230.1|5229.9|5227.1|5235.8|5233|5228.4|5225.6|1570
1611856500000|2021-01-28 17:55:00|5229.6|5226.8|5232.1|5229.3|5233.1|5230.3|5229.1|5226.3|1131
1611856800000|2021-01-28 18:00:00|5231.9|5229.1|5233.1|5230.3|5235.1|5232.3|5231.9|5229.1|1223
1611857100000|2021-01-28 18:05:00|5232.9|5230.1|5237.1|5234.3|5237.1|5234.3|5226.1|5223.3|2209
1611857400000|2021-01-28 18:10:00|5236.9|5234.1|5233.1|5230.3|5237.1|5234.3|5227.1|5224.3|3117
1611857700000|2021-01-28 18:15:00|5232.8|5230|5238.9|5236.1|5241.1|5238.3|5230.9|5228.1|985
1611858000000|2021-01-28 18:20:00|5239.1|5236.3|5243.9|5241.1|5246.6|5243.8|5236.1|5233.3|1103
1611858300000|2021-01-28 18:25:00|5243.2|5240.4|5245.1|5242.3|5248.1|5245.3|5243.1|5240.3|1161
1611858600000|2021-01-28 18:30:00|5245.8|5243|5248.8|5246|5250.6|5247.8|5245.1|5242.3|1429
1611858900000|2021-01-28 18:35:00|5249.1|5246.3|5250.8|5248|5252.8|5250|5248.8|5246|1880
1611859200000|2021-01-28 18:40:00|5251.8|5249|5252.7|5249.9|5253.4|5250.6|5250.7|5247.9|788
1611859500000|2021-01-28 18:45:00|5252.6|5249.8|5254.6|5251.8|5254.6|5251.8|5248.1|5245.3|1936
1611859800000|2021-01-28 18:50:00|5254.9|5252.1|5263.4|5260.6|5265.7|5262.9|5251.6|5248.8|1734
1611860100000|2021-01-28 18:55:00|5263.1|5260.3|5258.7|5255.9|5263.4|5260.6|5257.7|5254.9|1183
1611860400000|2021-01-28 19:00:00|5258.6|5255.8|5252.6|5249.8|5263.7|5260.9|5251.7|5248.9|1218
1611860700000|2021-01-28 19:05:00|5253.4|5250.6|5256.4|5253.6|5263.4|5260.6|5252.7|5249.9|1781
1611861000000|2021-01-28 19:10:00|5256.6|5253.8|5243.6|5240.8|5256.7|5253.9|5241.7|5238.9|2012
1611861300000|2021-01-28 19:15:00|5243.7|5240.9|5243.7|5240.9|5245.4|5242.6|5239.6|5236.8|1717
1611861600000|2021-01-28 19:20:00|5243.6|5240.8|5241.6|5238.8|5246.6|5243.8|5238.4|5235.6|1897
1611861900000|2021-01-28 19:25:00|5241.4|5238.6|5227.4|5224.6|5246.7|5243.9|5225.7|5222.9|10065
1611862200000|2021-01-28 19:30:00|5226.7|5223.9|5230.6|5227.8|5232.6|5229.8|5224.6|5221.8|2673
1611862500000|2021-01-28 19:35:00|5230.7|5227.9|5227.7|5224.9|5231.6|5228.8|5226.7|5223.9|1096
1611862800000|2021-01-28 19:40:00|5226.9|5224.1|5229.6|5226.8|5229.7|5226.9|5225.6|5222.8|1101
1611863100000|2021-01-28 19:45:00|5229.7|5226.9|5229.7|5226.9|5230.7|5227.9|5226.6|5223.8|1000
1611863400000|2021-01-28 19:50:00|5228.7|5225.9|5229.6|5226.8|5233.7|5230.9|5227.7|5224.9|581
1611863700000|2021-01-28 19:55:00|5229.7|5226.9|5232.7|5229.9|5233.7|5230.9|5228.6|5225.8|425
1611864000000|2021-01-28 20:00:00|5232.6|5229.8|5230.4|5227.6|5232.7|5229.9|5228.6|5225.8|492
1611864300000|2021-01-28 20:05:00|5229.7|5226.9|5231.4|5228.6|5231.6|5228.8|5227.6|5224.8|408
1611864600000|2021-01-28 20:10:00|5230.7|5227.9|5231.6|5228.8|5232.6|5229.8|5230.4|5227.6|414
1611864900000|2021-01-28 20:15:00|5231.4|5228.6|5231.6|5228.8|5232.4|5229.6|5229.6|5226.8|399
1611865200000|2021-01-28 20:20:00|5231.7|5228.9|5233.4|5230.6|5234.4|5231.6|5230.6|5227.8|363
1611865500000|2021-01-28 20:25:00|5232.7|5229.9|5230.6|5227.8|5235.4|5232.6|5230.1|5227.3|630
1611865800000|2021-01-28 20:30:00|5230.4|5227.6|5228.6|5225.8|5232.6|5229.8|5227.7|5224.9|577
1611866100000|2021-01-28 20:35:00|5228.7|5225.9|5228.6|5225.8|5229.1|5226.3|5226.7|5223.9|319
1611866400000|2021-01-28 20:40:00|5228.2|5225.4|5225.7|5222.9|5228.7|5225.9|5224.7|5221.9|784
1611866700000|2021-01-28 20:45:00|5225.9|5223.1|5229.6|5226.8|5230.4|5227.6|5224.6|5221.8|432
1611867000000|2021-01-28 20:50:00|5229.2|5226.4|5228.6|5225.8|5230.7|5227.9|5228.4|5225.6|345
1611867300000|2021-01-28 20:55:00|5228.4|5225.6|5225.6|5222.8|5228.6|5225.8|5224.6|5221.8|463
1611867600000|2021-01-28 21:00:00|5224.9|5222.1|5226.6|5223.8|5228.4|5225.6|5224.7|5221.9|420
1611867900000|2021-01-28 21:05:00|5226.7|5223.9|5225.7|5222.9|5226.7|5223.9|5224.1|5221.3|274
1611868200000|2021-01-28 21:10:00|5226.1|5223.3|5223.7|5220.9|5226.1|5223.3|5220.7|5217.9|1460
1611868500000|2021-01-28 21:15:00|5223.6|5220.8|5226.6|5223.8|5226.7|5223.9|5223.6|5220.8|437
1611868800000|2021-01-28 21:20:00|5226.2|5223.4|5223.7|5220.9|5226.6|5223.8|5223.7|5220.9|207
1611869100000|2021-01-28 21:25:00|5223.6|5220.8|5223.7|5220.9|5224.7|5221.9|5222.7|5219.9|153
1611869400000|2021-01-28 21:30:00|5223.6|5220.8|5220.7|5217.9|5223.7|5220.9|5219.7|5216.9|318
1611869700000|2021-01-28 21:35:00|5221.2|5218.4|5221.7|5218.9|5222.7|5219.9|5220.7|5217.9|89
1611870000000|2021-01-28 21:40:00|5222.4|5219.6|5222.7|5219.9|5222.7|5219.9|5220.7|5217.9|139
1611870300000|2021-01-28 21:45:00|5221.7|5218.9|5210.7|5207.9|5221.7|5218.9|5210.5|5207.7|1702
1611870600000|2021-01-28 21:50:00|5210.5|5207.7|5211.7|5208.9|5212.7|5209.9|5209|5206.2|368
1611870900000|2021-01-28 21:55:00|5211.5|5208.7|5207.5|5204.7|5212.7|5209.9|5202.7|5199.9|718
1611874800000|2021-01-28 23:00:00|5210|5207.2|5213.5|5210.7|5218.7|5215.9|5209|5206.1|551
1611875100000|2021-01-28 23:05:00|5212.7|5209.9|5214.4|5211.6|5215.4|5212.6|5212.5|5209.7|283
1611875400000|2021-01-28 23:10:00|5214.7|5211.9|5215.9|5213.1|5216.7|5213.9|5214.7|5211.9|126
1611875700000|2021-01-28 23:15:00|5216.4|5213.6|5219.2|5216.4|5219.5|5216.7|5214.7|5211.9|154
1611876000000|2021-01-28 23:20:00|5219|5216.2|5224.5|5221.7|5225.4|5222.6|5217.7|5214.9|223
1611876300000|2021-01-28 23:25:00|5224.9|5222.1|5226.7|5223.9|5226.7|5223.9|5224.5|5221.7|140
1611876600000|2021-01-28 23:30:00|5225.7|5222.9|5221.5|5218.7|5225.7|5222.9|5217.5|5214.7|573
1611876900000|2021-01-28 23:35:00|5221.4|5218.6|5218.5|5215.7|5222.5|5219.7|5218.5|5215.7|98
1611877200000|2021-01-28 23:40:00|5218.9|5216.1|5218.5|5215.7|5219.5|5216.7|5213.4|5210.6|142
1611877500000|2021-01-28 23:45:00|5218.7|5215.9|5222.7|5219.9|5228.4|5225.6|5218.2|5215.4|307
1611877800000|2021-01-28 23:50:00|5222.2|5219.4|5220.5|5217.7|5222.5|5219.7|5219.4|5216.6|96
1611878100000|2021-01-28 23:55:00|5219.5|5216.7|5220.5|5217.7|5220.7|5217.9|5217.5|5214.7|120
1611878400000|2021-01-29 00:00:00|5220.7|5217.9|5220.5|5217.7|5222.5|5219.7|5220.5|5217.7|143
1611878700000|2021-01-29 00:05:00|5221.5|5218.7|5221.5|5218.7|5221.5|5218.7|5214.7|5211.9|480
1611879000000|2021-01-29 00:10:00|5221.4|5218.6|5219.5|5216.7|5224.5|5221.7|5218.8|5216|360
1611879300000|2021-01-29 00:15:00|5219.2|5216.4|5220.5|5217.7|5222.2|5219.4|5218.5|5215.7|108
1611879600000|2021-01-29 00:20:00|5220.2|5217.4|5221.5|5218.7|5221.5|5218.7|5219.5|5216.7|189
1611879900000|2021-01-29 00:25:00|5221.4|5218.6|5220.5|5217.7|5221.5|5218.7|5219.5|5216.7|114
1611880200000|2021-01-29 00:30:00|5220.3|5217.5|5222.5|5219.7|5224.5|5221.7|5219.5|5216.7|148
1611880500000|2021-01-29 00:35:00|5222|5219.2|5221.5|5218.7|5224.3|5221.5|5221.5|5218.7|98
1611880800000|2021-01-29 00:40:00|5221.3|5218.5|5218.5|5215.7|5221.5|5218.7|5217.5|5214.7|241
1611881100000|2021-01-29 00:45:00|5218.3|5215.5|5221.5|5218.7|5222.7|5219.9|5217.7|5214.9|86
1611881400000|2021-01-29 00:50:00|5221.2|5218.4|5220.5|5217.7|5221.7|5218.9|5219.7|5216.9|56
1611881700000|2021-01-29 00:55:00|5220|5217.2|5221.5|5218.7|5222.5|5219.7|5219.2|5216.4|102
1611882000000|2021-01-29 01:00:00|5222.5|5219.7|5234.2|5231.4|5234.5|5231.7|5219.3|5216.5|924
1611882300000|2021-01-29 01:05:00|5233.7|5230.9|5231.7|5228.9|5234.5|5231.7|5229.7|5226.9|562
1611882600000|2021-01-29 01:10:00|5231.5|5228.7|5233.5|5230.7|5236.7|5233.9|5230.5|5227.7|613
1611882900000|2021-01-29 01:15:00|5234.2|5231.4|5233.5|5230.7|5234.5|5231.7|5230.7|5227.9|512
1611883200000|2021-01-29 01:20:00|5233.7|5230.9|5236.5|5233.7|5242|5239.2|5233.5|5230.7|943
1611883500000|2021-01-29 01:25:00|5235.8|5233|5237.5|5234.7|5238.7|5235.9|5233.7|5230.9|412
1611883800000|2021-01-29 01:30:00|5237.7|5234.9|5234.5|5231.7|5240.5|5237.7|5234.5|5231.7|331
1611884100000|2021-01-29 01:35:00|5234.7|5231.9|5231.5|5228.7|5235.3|5232.5|5229.5|5226.7|478
1611884400000|2021-01-29 01:40:00|5230.8|5228|5235.7|5232.9|5237.7|5234.9|5229.5|5226.7|507
1611884700000|2021-01-29 01:45:00|5235.5|5232.7|5231.5|5228.7|5235.5|5232.7|5230.7|5227.9|398
1611885000000|2021-01-29 01:50:00|5231.3|5228.5|5226.7|5223.9|5231.5|5228.7|5224.7|5221.9|638
1611885300000|2021-01-29 01:55:00|5226.5|5223.7|5223.5|5220.7|5229.3|5226.5|5222.7|5219.9|452
1611885600000|2021-01-29 02:00:00|5223.7|5220.9|5232.5|5229.7|5233.5|5230.7|5223.5|5220.7|546
1611885900000|2021-01-29 02:05:00|5232.7|5229.9|5236.8|5234|5238.8|5236|5232.5|5229.7|923
1611886200000|2021-01-29 02:10:00|5237|5234.2|5235.8|5233|5239|5236.2|5233.8|5231|505
1611886500000|2021-01-29 02:15:00|5235.6|5232.8|5234.8|5232|5235.8|5233|5230.6|5227.8|531
1611886800000|2021-01-29 02:20:00|5235.6|5232.8|5230.8|5228|5236.8|5234|5228.8|5226|558
1611887100000|2021-01-29 02:25:00|5230.6|5227.8|5231.6|5228.8|5233.5|5230.7|5230|5227.2|225
1611887400000|2021-01-29 02:30:00|5231.3|5228.5|5234.8|5232|5234.8|5232|5229|5226.2|307
1611887700000|2021-01-29 02:35:00|5234|5231.2|5224.8|5222|5235.6|5232.8|5224|5221.2|442
1611888000000|2021-01-29 02:40:00|5224|5221.2|5226.6|5223.8|5226.8|5224|5221.6|5218.8|577
1611888300000|2021-01-29 02:45:00|5226|5223.2|5228.6|5225.8|5228.8|5226|5224.6|5221.8|264
1611888600000|2021-01-29 02:50:00|5228.5|5225.7|5227.8|5225|5228.8|5226|5226.8|5224|133
1611888900000|2021-01-29 02:55:00|5227.6|5224.8|5228.6|5225.8|5228.8|5226|5226.8|5224|188
1611889200000|2021-01-29 03:00:00|5229|5226.2|5227.8|5225|5231|5228.2|5226.8|5224|244
1611889500000|2021-01-29 03:05:00|5228|5225.2|5230.8|5228|5232|5229.2|5227.8|5225|309
1611889800000|2021-01-29 03:10:00|5230.6|5227.8|5230|5227.2|5232|5229.2|5228|5225.2|267
1611890100000|2021-01-29 03:15:00|5229|5226.2|5231.8|5229|5232.8|5230|5228.8|5226|286
1611890400000|2021-01-29 03:20:00|5232|5229.2|5224.8|5222|5232.8|5230|5221.6|5218.8|647
1611890700000|2021-01-29 03:25:00|5225.3|5222.5|5228|5225.2|5229|5226.2|5225|5222.2|381
1611891000000|2021-01-29 03:30:00|5227.8|5225|5221|5218.2|5230.8|5228|5218|5215.2|846
1611891300000|2021-01-29 03:35:00|5220.8|5218|5223|5220.2|5226|5223.2|5219.1|5216.3|288
1611891600000|2021-01-29 03:40:00|5223.1|5220.3|5224|5221.2|5224.8|5222|5220.6|5217.8|220
1611891900000|2021-01-29 03:45:00|5223.8|5221|5224|5221.2|5224.8|5222|5221.8|5219|250
1611892200000|2021-01-29 03:50:00|5223.8|5221|5226.8|5224|5227|5224.2|5223.8|5221|134
1611892500000|2021-01-29 03:55:00|5227|5224.2|5220|5217.2|5227|5224.2|5219.8|5217|233
1611892800000|2021-01-29 04:00:00|5220.6|5217.8|5221.8|5219|5223|5220.2|5220|5217.2|211
1611893100000|2021-01-29 04:05:00|5222|5219.2|5216.8|5214|5224|5221.2|5216|5213.2|676
1611893400000|2021-01-29 04:10:00|5217|5214.2|5216|5213.2|5218|5215.2|5215.8|5213|291
1611893700000|2021-01-29 04:15:00|5215.8|5213|5214.9|5212.1|5218.6|5215.8|5213.9|5211.1|315
1611894000000|2021-01-29 04:20:00|5214.8|5212|5219.8|5217|5220.6|5217.8|5214.8|5212|354
1611894300000|2021-01-29 04:25:00|5219.9|5217.1|5215.8|5213|5220.8|5218|5213.8|5207.2|593
1611894600000|2021-01-29 04:30:00|5215.6|5212.8|5216.9|5214.1|5219.6|5216.8|5214.8|5212|316
1611894900000|2021-01-29 04:35:00|5217.3|5214.5|5217.8|5215|5219.6|5216.8|5215.9|5213.1|180
1611895200000|2021-01-29 04:40:00|5217.6|5214.8|5216.8|5214|5220.3|5217.5|5215.9|5213.1|266
1611895500000|2021-01-29 04:45:00|5216.9|5214.1|5221.6|5218.8|5221.8|5219|5216.8|5214|242
1611895800000|2021-01-29 04:50:00|5221.8|5219|5219.8|5217|5221.8|5219|5219.6|5216.8|144
1611896100000|2021-01-29 04:55:00|5219.6|5216.8|5217.9|5215.1|5220.8|5218|5217.8|5215|140
1611896400000|2021-01-29 05:00:00|5217.8|5215|5218.9|5216.1|5219.6|5216.8|5215.8|5213|211
1611896700000|2021-01-29 05:05:00|5218.8|5216|5220.9|5218.1|5221.9|5219.1|5218.8|5216|252
1611897000000|2021-01-29 05:10:00|5221.8|5219|5225.8|5223|5225.8|5223|5219.9|5217.1|395
1611897300000|2021-01-29 05:15:00|5225.9|5223.1|5225.8|5223|5227.8|5225|5224.8|5222|222
1611897600000|2021-01-29 05:20:00|5225.1|5222.3|5225.9|5223.1|5226.6|5223.8|5222.9|5220.1|254
1611897900000|2021-01-29 05:25:00|5225.8|5223|5216.6|5213.8|5227.9|5225.1|5216.6|5213.8|658
1611898200000|2021-01-29 05:30:00|5216.8|5214|5201.8|5199|5217.8|5215|5200.8|5198|1935
1611898500000|2021-01-29 05:35:00|5201.9|5199.1|5199.9|5197.1|5204.3|5201.5|5195.9|5193.1|1030
1611898800000|2021-01-29 05:40:00|5199.6|5196.8|5206.8|5204|5207.9|5205.1|5198.1|5195.3|691
1611899100000|2021-01-29 05:45:00|5206.9|5204.1|5207.9|5205.1|5208.9|5206.1|5205.4|5202.6|665
1611899400000|2021-01-29 05:50:00|5207.8|5205|5210.8|5208|5211.6|5208.8|5206.9|5204.1|289
1611899700000|2021-01-29 05:55:00|5210.6|5207.8|5214.8|5212|5217.6|5214.8|5210.6|5207.8|517
1611900000000|2021-01-29 06:00:00|5214.1|5211.3|5210.8|5208|5215.8|5213|5209.9|5207.1|473
1611900300000|2021-01-29 06:05:00|5210.9|5208.1|5212.8|5210|5213.6|5210.8|5209.1|5206.3|435
1611900600000|2021-01-29 06:10:00|5212.1|5209.3|5211.9|5209.1|5214.1|5211.3|5208.9|5206.1|546
1611900900000|2021-01-29 06:15:00|5211.8|5209|5210.4|5207.6|5215.9|5213.1|5209.9|5207.1|366
1611901200000|2021-01-29 06:20:00|5210.8|5208|5210.8|5208|5211.9|5209.1|5208.8|5206|271
1611901500000|2021-01-29 06:25:00|5211.9|5209.1|5207.8|5205|5214.9|5212.1|5206.9|5204.1|336
1611901800000|2021-01-29 06:30:00|5206.9|5204.1|5214.9|5212.1|5215.9|5213.1|5206.8|5204|330
1611902100000|2021-01-29 06:35:00|5214.8|5212|5220.9|5218.1|5224.9|5222.1|5213.9|5211.1|725
1611902400000|2021-01-29 06:40:00|5221.6|5218.8|5220.9|5218.1|5221.8|5219|5214.6|5211.8|392
1611902700000|2021-01-29 06:45:00|5220.8|5218|5218.8|5216|5222.6|5219.8|5216.8|5214|345
1611903000000|2021-01-29 06:50:00|5218.4|5215.6|5226.6|5223.8|5227.6|5224.8|5214.9|5212.1|711
1611903300000|2021-01-29 06:55:00|5226.3|5223.5|5222.8|5220|5226.6|5223.8|5221.8|5219|433
1611903600000|2021-01-29 07:00:00|5222.3|5219.5|5223.8|5221|5226.9|5224.1|5221.8|5219|343
1611903900000|2021-01-29 07:05:00|5222.9|5220.1|5217.7|5214.9|5223.9|5221.1|5215.7|5212.9|501
1611904200000|2021-01-29 07:10:00|5217.4|5214.6|5217.7|5214.9|5221.9|5219.1|5215.7|5212.9|460
1611904500000|2021-01-29 07:15:00|5218.7|5215.9|5216.7|5213.9|5221.6|5218.8|5215.1|5212.3|372
1611904800000|2021-01-29 07:20:00|5217.1|5214.3|5212.7|5209.9|5217.7|5214.9|5211.9|5209.1|347
1611905100000|2021-01-29 07:25:00|5212.6|5209.8|5212.9|5210.1|5214.7|5211.9|5211.7|5208.9|337
1611905400000|2021-01-29 07:30:00|5212.7|5209.9|5199.4|5196.6|5214.9|5212.1|5198.9|5196.1|1119
1611905700000|2021-01-29 07:35:00|5199.7|5196.9|5207.9|5205.1|5209.7|5206.9|5197.9|5195.1|914
1611906000000|2021-01-29 07:40:00|5208.1|5205.3|5207.7|5204.9|5212.9|5210.1|5207.7|5204.9|519
1611906300000|2021-01-29 07:45:00|5207.4|5204.6|5209.9|5207.1|5213.9|5211.1|5205.7|5202.9|361
1611906600000|2021-01-29 07:50:00|5209.7|5206.9|5209.7|5206.9|5214.9|5212.1|5207.7|5204.9|611
1611906900000|2021-01-29 07:55:00|5209.9|5207.1|5210.9|5208.1|5214.9|5212.1|5206.9|5204.1|668
1611907200000|2021-01-29 08:00:00|5210.7|5207.9|5201.7|5198.9|5210.9|5208.1|5197.9|5195.1|1930
1611907500000|2021-01-29 08:05:00|5201.4|5198.6|5192.9|5190.1|5203.7|5200.9|5191.9|5189.1|1351
1611907800000|2021-01-29 08:10:00|5192.7|5189.9|5205.9|5203.1|5209.7|5206.9|5192.7|5189.9|1457
1611908100000|2021-01-29 08:15:00|5205.7|5202.9|5207.9|5205.1|5211.7|5208.9|5202.4|5199.6|838
1611908400000|2021-01-29 08:20:00|5207.7|5204.9|5214.9|5212.1|5217.2|5214.4|5206.6|5203.8|902
1611908700000|2021-01-29 08:25:00|5214.7|5211.9|5218.9|5216.1|5219.9|5217.1|5209.9|5207.1|1323
1611909000000|2021-01-29 08:30:00|5219.6|5216.8|5219.4|5216.6|5223.9|5221.1|5217.9|5215.1|1727
1611909300000|2021-01-29 08:35:00|5219.7|5216.9|5225.7|5222.9|5226.7|5223.9|5215.9|5213.1|759
1611909600000|2021-01-29 08:40:00|5225.9|5223.1|5231.7|5228.9|5234.7|5231.9|5225.9|5223.1|1289
1611909900000|2021-01-29 08:45:00|5231.9|5229.1|5233.7|5230.9|5235.9|5233.1|5230.7|5227.9|810
1611910200000|2021-01-29 08:50:00|5233.9|5231.1|5230.7|5227.9|5234.9|5232.1|5226.7|5223.9|679
1611910500000|2021-01-29 08:55:00|5229.9|5227.1|5243.2|5240.4|5246|5242.9|5229.7|5226.9|1576
1611910800000|2021-01-29 09:00:00|5243.4|5240.6|5238.6|5235.8|5244.4|5241.6|5236.4|5233.6|1388
1611911100000|2021-01-29 09:05:00|5238.4|5235.6|5247.6|5244.8|5250.6|5247.8|5236.4|5233.6|1828
1611911400000|2021-01-29 09:10:00|5247.9|5245.1|5243.6|5240.8|5250.4|5247.6|5243.4|5240.6|593
1611911700000|2021-01-29 09:15:00|5244.2|5241.4|5231.4|5228.6|5245.4|5242.6|5230.6|5227.8|1142
1611912000000|2021-01-29 09:20:00|5231.2|5228.4|5233.6|5230.8|5234.4|5231.6|5225.7|5222.9|1367
1611912300000|2021-01-29 09:25:00|5233.4|5230.6|5241.4|5238.6|5242.6|5239.8|5231.6|5228.8|827
1611912600000|2021-01-29 09:30:00|5240.7|5237.9|5246.6|5243.8|5247.4|5244.6|5236.6|5233.8|810
1611912900000|2021-01-29 09:35:00|5247.4|5244.6|5246.4|5243.6|5253.4|5250.6|5245.5|5242.7|1221
1611913200000|2021-01-29 09:40:00|5246.5|5243.7|5241.4|5238.6|5247.4|5244.6|5238.4|5235.6|605
1611913500000|2021-01-29 09:45:00|5241.2|5238.4|5245.4|5242.6|5247.5|5244.7|5236.4|5233.6|705
1611913800000|2021-01-29 09:50:00|5245.5|5242.7|5243.4|5240.6|5249.2|5246.4|5241|5238.2|630
1611914100000|2021-01-29 09:55:00|5243.5|5240.7|5243.9|5241.1|5248.9|5246.1|5242.4|5239.6|752
1611914400000|2021-01-29 10:00:00|5243.5|5240.7|5238.5|5235.7|5244.5|5241.7|5235|5232.2|727
1611914700000|2021-01-29 10:05:00|5238.9|5236.1|5240.4|5237.6|5244.4|5241.6|5236.4|5233.6|467
1611915000000|2021-01-29 10:10:00|5240.5|5237.7|5244.5|5241.7|5244.5|5241.7|5237.4|5234.6|478
1611915300000|2021-01-29 10:15:00|5244.4|5241.6|5241.4|5238.6|5249.5|5246.7|5239.4|5236.6|1040
1611915600000|2021-01-29 10:20:00|5241.5|5238.7|5250.4|5247.6|5251.5|5248.7|5241.5|5238.7|662
1611915900000|2021-01-29 10:25:00|5250|5247.2|5247.5|5244.7|5253.5|5250.7|5245.7|5242.9|820
1611916200000|2021-01-29 10:30:00|5248.2|5245.4|5247.5|5244.7|5250.4|5247.6|5242.4|5239.6|1076
1611916500000|2021-01-29 10:35:00|5248.2|5245.4|5248.5|5245.7|5252.5|5249.7|5247.5|5244.7|536
1611916800000|2021-01-29 10:40:00|5248.4|5245.6|5251.4|5248.6|5254.2|5251.4|5248.4|5245.6|720
1611917100000|2021-01-29 10:45:00|5252|5249.2|5252.5|5249.7|5254.2|5251.4|5248.4|5245.6|438
1611917400000|2021-01-29 10:50:00|5252.4|5249.6|5255.5|5252.7|5257.2|5254.4|5252.2|5249.4|564
1611917700000|2021-01-29 10:55:00|5256.2|5253.4|5253.4|5250.6|5257.2|5254.4|5252.2|5249.4|569
1611918000000|2021-01-29 11:00:00|5252.7|5249.9|5246.5|5243.7|5255.5|5252.7|5244.5|5241.7|670
1611918300000|2021-01-29 11:05:00|5246.4|5243.6|5239.4|5236.6|5250.4|5247.6|5238.4|5235.6|746
1611918600000|2021-01-29 11:10:00|5239.5|5236.7|5240.5|5237.7|5242.4|5239.6|5239.4|5236.6|704
1611918900000|2021-01-29 11:15:00|5241.2|5238.4|5243.9|5241.1|5244.5|5241.7|5240.4|5237.6|529
1611919200000|2021-01-29 11:20:00|5244|5241.2|5238.5|5235.7|5244.4|5241.6|5238.5|5235.7|398
1611919500000|2021-01-29 11:25:00|5237.5|5234.7|5240.5|5237.7|5244.9|5242.1|5234.7|5231.9|1392
1611919800000|2021-01-29 11:30:00|5240.2|5237.4|5244.7|5241.9|5244.7|5241.9|5233.9|5231.1|1096
1611920100000|2021-01-29 11:35:00|5245.4|5242.6|5253.4|5250.6|5256.2|5253.4|5245.4|5242.6|1332
1611920400000|2021-01-29 11:40:00|5253|5250.2|5258.4|5255.6|5261.4|5258.6|5252.5|5249.7|1185
1611920700000|2021-01-29 11:45:00|5258.5|5255.7|5259|5256.2|5261.5|5258.7|5255.5|5252.7|686
1611921000000|2021-01-29 11:50:00|5258.5|5255.7|5255.3|5252.5|5260.4|5257.6|5254.7|5251.9|459
1611921300000|2021-01-29 11:55:00|5255.2|5252.4|5258.3|5255.5|5259.3|5256.5|5254.3|5251.5|492
1611921600000|2021-01-29 12:00:00|5258.5|5255.7|5258.3|5255.5|5259.5|5256.7|5256.2|5253.4|384
1611921900000|2021-01-29 12:05:00|5258.5|5255.7|5255.5|5252.7|5260.3|5257.5|5254.3|5251.5|707
1611922200000|2021-01-29 12:10:00|5256.2|5253.4|5256.3|5253.5|5258.5|5255.7|5253.5|5250.7|565
1611922500000|2021-01-29 12:15:00|5256.5|5253.7|5256.8|5254|5260.5|5257.7|5255.2|5252.4|493
1611922800000|2021-01-29 12:20:00|5256.3|5253.5|5254.8|5252|5258.3|5255.5|5252.3|5249.5|474
1611923100000|2021-01-29 12:25:00|5255.2|5252.4|5252.5|5249.7|5260.5|5257.7|5248.5|5245.7|1225
1611923400000|2021-01-29 12:30:00|5252.8|5250|5250.5|5247.7|5257.5|5254.7|5248.5|5245.7|966
1611923700000|2021-01-29 12:35:00|5251.3|5248.5|5246.5|5243.7|5251.5|5248.7|5242.8|5240|975
1611924000000|2021-01-29 12:40:00|5246.3|5243.5|5252.5|5249.7|5254.3|5251.5|5244.3|5241.5|693
1611924300000|2021-01-29 12:45:00|5252.8|5250|5256.3|5253.5|5257.5|5254.7|5248.5|5245.7|971
1611924600000|2021-01-29 12:50:00|5256.2|5253.4|5253.3|5250.5|5257.3|5254.5|5251.5|5248.7|655
1611924900000|2021-01-29 12:55:00|5253.5|5250.7|5259.5|5256.7|5260.5|5257.7|5252.2|5249.4|835
1611925200000|2021-01-29 13:00:00|5259.3|5256.5|5259.3|5256.5|5269.5|5266.7|5223.7|5220.9|8139
1611925500000|2021-01-29 13:05:00|5259.5|5256.7|5242.7|5239.9|5260.5|5257.7|5239.3|5236.5|2986
1611925800000|2021-01-29 13:10:00|5243.3|5240.5|5266.3|5263.5|5267.3|5264.5|5241.7|5238.9|2739
1611926100000|2021-01-29 13:15:00|5267.2|5264.4|5268.5|5265.7|5275.3|5272.5|5265.5|5262.7|3595
1611926400000|2021-01-29 13:20:00|5268.3|5265.5|5263.3|5260.5|5269.7|5266.9|5258.3|5255.5|1881
1611926700000|2021-01-29 13:25:00|5263.5|5260.7|5256.3|5253.5|5264.7|5261.9|5255.3|5252.5|967
1611927000000|2021-01-29 13:30:00|5256.7|5253.9|5268.5|5265.7|5273.3|5270.5|5256.3|5253.5|1958
1611927300000|2021-01-29 13:35:00|5268.8|5266|5280.3|5277.5|5283.8|5281|5268.3|5265.5|3334
1611927600000|2021-01-29 13:40:00|5280.8|5278|5286.3|5283.5|5289.3|5286.5|5279.3|5276.5|2259
1611927900000|2021-01-29 13:45:00|5286.5|5283.7|5286.3|5283.5|5290.3|5287.5|5282.8|5280|1773
1611928200000|2021-01-29 13:50:00|5286.5|5283.7|5280.3|5277.5|5287.3|5284.5|5275.5|5272.7|2075
1611928500000|2021-01-29 13:55:00|5280.5|5277.7|5282.3|5279.5|5285.5|5282.7|5278.3|5275.5|1354
1611928800000|2021-01-29 14:00:00|5282.5|5279.7|5315|5312.2|5317|5314.2|5281.5|5278.7|8112
1611929100000|2021-01-29 14:05:00|5315.8|5313|5310.8|5308|5316.8|5314|5303.8|5301|4246
1611929400000|2021-01-29 14:10:00|5311|5308.2|5317|5314.2|5321.8|5319|5310.8|5308|3218
1611929700000|2021-01-29 14:15:00|5317.6|5314.8|5299|5296.2|5321.8|5319|5298.8|5296|3467
1611930000000|2021-01-29 14:20:00|5298.8|5296|5297.1|5294.3|5304.8|5302|5293.1|5290.3|3259
1611930300000|2021-01-29 14:25:00|5297.8|5295|5288|5285.2|5300.8|5298|5283.8|5281|5662
1611930600000|2021-01-29 14:30:00|5288.1|5285.3|5295.8|5293|5299.8|5297|5280.8|5278|4776
1611930900000|2021-01-29 14:35:00|5296|5293.2|5298.1|5295.3|5301.8|5299|5290.1|5287.3|3013
1611931200000|2021-01-29 14:40:00|5298|5295.2|5293.1|5290.3|5298.8|5296|5288|5285.2|2175
1611931500000|2021-01-29 14:45:00|5293|5290.2|5288.1|5285.3|5297|5294.2|5285.8|5283|4105
1611931800000|2021-01-29 14:50:00|5287.5|5284.7|5287.8|5285|5291.1|5288.3|5283.1|5280.3|2180
1611932100000|2021-01-29 14:55:00|5288|5285.2|5290.6|5287.8|5305.8|5303|5287.8|5285|4583
1611932400000|2021-01-29 15:00:00|5291.3|5288.5|5288.1|5285.3|5296.6|5293.8|5283.8|5281|3577
1611932700000|2021-01-29 15:05:00|5288|5285.2|5283|5280.2|5288|5285.2|5273.8|5271|2935
1611933000000|2021-01-29 15:10:00|5283.1|5280.3|5286|5283.2|5292.8|5290|5283|5280.2|2077
1611933300000|2021-01-29 15:15:00|5286.1|5283.3|5286|5283.2|5290|5287.2|5281.8|5279|1253
1611933600000|2021-01-29 15:20:00|5285.3|5282.5|5291.6|5288.8|5292.8|5290|5284|5281.2|1254
1611933900000|2021-01-29 15:25:00|5291.8|5289|5286.6|5283.8|5292.8|5290|5281.5|5278.7|3465
1611934200000|2021-01-29 15:30:00|5287.3|5284.5|5292.6|5289.8|5295.4|5292.6|5286.8|5284|1605
1611934500000|2021-01-29 15:35:00|5293.4|5290.6|5292.8|5290|5296.4|5293.6|5290.6|5287.8|1321
1611934800000|2021-01-29 15:40:00|5293.4|5290.6|5284|5281.2|5294.6|5291.8|5282.8|5280|3572
1611935100000|2021-01-29 15:45:00|5283.8|5281|5277|5274.2|5285|5282.2|5276.8|5274|2108
1611935400000|2021-01-29 15:50:00|5276.8|5274|5263.1|5260.3|5278|5275.2|5262.1|5259.3|2614
1611935700000|2021-01-29 15:55:00|5263.8|5261|5269.1|5266.3|5275.9|5273.1|5263.1|5260.3|2025
1611936000000|2021-01-29 16:00:00|5269.8|5267|5257.9|5255.1|5270.8|5268|5256.8|5254|2494
1611936300000|2021-01-29 16:05:00|5258.4|5255.6|5260.1|5257.3|5266.8|5264|5256.1|5253.3|3048
1611936600000|2021-01-29 16:10:00|5260.6|5257.8|5252.1|5249.3|5260.9|5258.1|5246.8|5244|3357
1611936900000|2021-01-29 16:15:00|5251.8|5249|5247.9|5245.1|5254.1|5251.3|5246.9|5244.1|1727
1611937200000|2021-01-29 16:20:00|5248.1|5245.3|5239.1|5236.3|5248.8|5246|5223.5|5220.7|4471
1611937500000|2021-01-29 16:25:00|5238.1|5235.3|5242.9|5240.1|5243.3|5240.5|5233.8|5231|2816
1611937800000|2021-01-29 16:30:00|5242.8|5240|5242.1|5239.3|5247.9|5245.1|5237.1|5234.3|2989
1611938100000|2021-01-29 16:35:00|5242.8|5240|5236.1|5233.3|5245.1|5242.3|5231.1|5228.3|2710
1611938400000|2021-01-29 16:40:00|5236.8|5234|5233.9|5231.1|5246.4|5243.6|5228.1|5225.3|2008
1611938700000|2021-01-29 16:45:00|5233.8|5231|5237.9|5235.1|5239.3|5236.5|5226.6|5223.8|2230
1611939000000|2021-01-29 16:50:00|5238.1|5235.3|5239.1|5236.3|5240.9|5238.1|5233.1|5230.3|1585
1611939300000|2021-01-29 16:55:00|5239.9|5237.1|5247.1|5244.3|5248.1|5245.3|5237.1|5234.3|1483
1611939600000|2021-01-29 17:00:00|5246.9|5244.1|5248.1|5245.3|5248.4|5245.6|5239.1|5236.3|1357
1611939900000|2021-01-29 17:05:00|5248.4|5245.6|5244.8|5242|5249.1|5246.3|5243.1|5240.3|1199
1611940200000|2021-01-29 17:10:00|5244.9|5242.1|5242.1|5239.3|5248.9|5246.1|5241.1|5238.3|967
1611940500000|2021-01-29 17:15:00|5242.8|5240|5231.1|5228.3|5243.9|5241.1|5229.1|5226.3|2234
1611940800000|2021-01-29 17:20:00|5230.9|5228.1|5215.8|5213|5232.1|5229.3|5215.8|5213|4288
1611941100000|2021-01-29 17:25:00|5216.8|5214|5215.4|5212.6|5222.4|5219.6|5212.5|5209.7|3725
1611941400000|2021-01-29 17:30:00|5215.6|5212.8|5218.4|5215.6|5221.4|5218.6|5212.8|5210|1898
1611941700000|2021-01-29 17:35:00|5219.4|5216.6|5202.6|5199.8|5219.4|5216.6|5200.8|5198|3043
1611942000000|2021-01-29 17:40:00|5202|5199.2|5204.6|5201.8|5210.4|5207.6|5201.8|5199|2995
1611942300000|2021-01-29 17:45:00|5203.8|5201|5204.6|5201.8|5208.6|5205.8|5198.8|5196|2496
1611942600000|2021-01-29 17:50:00|5203.8|5201|5225.9|5223.1|5227.4|5224.6|5202.6|5199.8|4396
1611942900000|2021-01-29 17:55:00|5226.1|5223.3|5212.4|5209.6|5226.3|5223.5|5211.4|5208.6|1734
1611943200000|2021-01-29 18:00:00|5212.1|5209.3|5220.3|5217.5|5228.4|5225.6|5207.4|5204.6|2957
1611943500000|2021-01-29 18:05:00|5219.4|5216.6|5222.3|5219.5|5224.3|5221.5|5215.1|5212.3|1546
1611943800000|2021-01-29 18:10:00|5222.1|5219.3|5220.3|5217.5|5225.3|5222.5|5218.3|5215.5|2124
1611944100000|2021-01-29 18:15:00|5220.1|5217.3|5216.4|5213.6|5222.4|5219.6|5215.3|5212.5|1460
1611944400000|2021-01-29 18:20:00|5216.6|5213.8|5222.3|5219.5|5231.1|5228.3|5216.4|5213.6|2008
1611944700000|2021-01-29 18:25:00|5222.1|5219.3|5238.1|5235.3|5238.1|5235.3|5220.4|5217.6|2556
1611945000000|2021-01-29 18:30:00|5238.3|5235.5|5236.3|5233.5|5246.9|5244.1|5233.3|5230.5|3188
1611945300000|2021-01-29 18:35:00|5236.9|5234.1|5238.3|5235.5|5241.1|5238.3|5234.3|5231.5|1864
1611945600000|2021-01-29 18:40:00|5238.1|5235.3|5237.1|5234.3|5241.3|5238.5|5232.1|5229.3|1796
1611945900000|2021-01-29 18:45:00|5236.4|5233.6|5230.3|5227.5|5238.4|5235.6|5228.1|5225.3|1162
1611946200000|2021-01-29 18:50:00|5231.1|5228.3|5230.3|5227.5|5234.1|5231.3|5227.4|5224.6|1288
1611946500000|2021-01-29 18:55:00|5230.6|5227.8|5222.2|5219.4|5231.8|5229|5222.2|5219.4|1375
1611946800000|2021-01-29 19:00:00|5222.1|5219.3|5231.2|5228.4|5234.4|5231.6|5222.1|5219.3|1865
1611947100000|2021-01-29 19:05:00|5231.4|5228.6|5227.2|5224.4|5231.4|5228.6|5225.2|5222.4|1258
1611947400000|2021-01-29 19:10:00|5227.4|5224.6|5220.4|5217.6|5228.4|5225.6|5219.2|5216.4|1301
1611947700000|2021-01-29 19:15:00|5220.7|5217.9|5224.1|5221.3|5228.1|5225.3|5219.4|5216.6|1553
1611948000000|2021-01-29 19:20:00|5224.2|5221.4|5225.4|5222.6|5225.4|5222.6|5221.4|5218.6|1427
1611948300000|2021-01-29 19:25:00|5225.2|5222.4|5215.5|5212.7|5225.4|5222.6|5214.7|5211.9|9507
1611948600000|2021-01-29 19:30:00|5215.7|5212.9|5213.7|5210.9|5221.7|5218.9|5210.7|5207.9|4210
1611948900000|2021-01-29 19:35:00|5213.1|5210.3|5211.9|5209.1|5216.7|5213.9|5210.7|5207.9|1577
1611949200000|2021-01-29 19:40:00|5211.1|5208.3|5209.9|5207.1|5216.1|5213.3|5204.9|5202.1|1191
1611949500000|2021-01-29 19:45:00|5210.1|5207.3|5210.7|5207.9|5212.9|5210.1|5207.4|5204.6|464
1611949800000|2021-01-29 19:50:00|5210.1|5207.3|5211.9|5209.1|5214.7|5211.9|5209.7|5206.9|1002
1611950100000|2021-01-29 19:55:00|5211.7|5208.9|5217.7|5214.9|5220.7|5217.9|5211.7|5208.9|1487
1611950400000|2021-01-29 20:00:00|5216.9|5214.1|5227.7|5224.9|5230.1|5227.3|5216.9|5214.1|1764
1611950700000|2021-01-29 20:05:00|5227.1|5224.3|5230.9|5228.1|5231.1|5228.3|5226.1|5223.3|601
1611951000000|2021-01-29 20:10:00|5230.7|5227.9|5231.4|5228.6|5235.7|5232.9|5229.7|5226.9|1218
1611951300000|2021-01-29 20:15:00|5231.2|5228.4|5230.5|5227.7|5233|5230.2|5228.7|5225.9|761
1611951600000|2021-01-29 20:20:00|5230.4|5227.6|5231.4|5228.6|5232.5|5229.7|5229.4|5226.6|612
1611951900000|2021-01-29 20:25:00|5230.7|5227.9|5227.4|5224.6|5231.7|5228.9|5224.7|5221.9|665
1611952200000|2021-01-29 20:30:00|5227.5|5224.7|5228.5|5225.7|5231.5|5228.7|5226.5|5223.7|802
1611952500000|2021-01-29 20:35:00|5227.7|5224.9|5221.4|5218.6|5228.5|5225.7|5221.4|5218.6|578
1611952800000|2021-01-29 20:40:00|5221.5|5218.7|5215.3|5212.5|5223.5|5220.7|5212.7|5209.9|1980
1611953100000|2021-01-29 20:45:00|5214.7|5211.9|5216.3|5213.5|5219.7|5216.9|5214.3|5211.5|871
1611953400000|2021-01-29 20:50:00|5216.7|5213.9|5219.5|5216.7|5222.5|5219.7|5216.5|5213.7|701
1611953700000|2021-01-29 20:55:00|5219.3|5216.5|5216.3|5213.5|5222.3|5219.5|5215.5|5212.7|744
1611954000000|2021-01-29 21:00:00|5215.7|5212.9|5216.7|5213.9|5220.3|5217.5|5215.7|5212.9|304
1611954300000|2021-01-29 21:05:00|5217|5214.2|5216.3|5213.5|5217.7|5214.9|5214|5211.2|470
1611954600000|2021-01-29 21:10:00|5215.7|5212.9|5215.3|5212.5|5216|5213.2|5213.3|5210.5|207
1611954900000|2021-01-29 21:15:00|5215.7|5212.9|5214.5|5211.7|5215.7|5212.9|5213.5|5210.7|325
1611955200000|2021-01-29 21:20:00|5214.3|5211.5|5212.5|5209.7|5215.7|5212.9|5212.3|5209.5|173
1611955500000|2021-01-29 21:25:00|5212.8|5210|5213.3|5210.5|5213.5|5210.7|5211.3|5208.5|154
1611955800000|2021-01-29 21:30:00|5213.5|5210.7|5219.7|5216.9|5221.8|5217.4|5211.7|5208.9|240
1611956100000|2021-01-29 21:35:00|5219.5|5216.7|5214.3|5211.5|5221.3|5216.7|5214.3|5211.3|144
1611956400000|2021-01-29 21:40:00|5214.8|5212|5215.7|5212.9|5216.5|5213.7|5213.3|5210.5|89
1611956700000|2021-01-29 21:45:00|5215.5|5212.7|5207.8|5205|5216.3|5213.5|5205.2|5202.1|244
1611957000000|2021-01-29 21:50:00|5207.7|5204.9|5212.7|5209.9|5213.7|5210.9|5206.8|5204|209
1611957300000|2021-01-29 21:55:00|5213.2|5210.4|5212.3|5208.3|5214.8|5211.7|5209.7|5206.9|357
1612134000000|2021-01-31 23:00:00|5202.7|5199.9|5166.6|5163.8|5211.2|5208.4|5161.7|5157|3233
1612134300000|2021-01-31 23:05:00|5166.8|5164|5178.1|5175.3|5191.1|5188.3|5166.1|5163.3|1642
1612134600000|2021-01-31 23:10:00|5178.6|5175.8|5172.1|5169.3|5181.1|5178.3|5168.3|5165.5|622
1612134900000|2021-01-31 23:15:00|5172.5|5169.7|5174.1|5171.3|5179.1|5176.3|5170.3|5167.5|512
1612135200000|2021-01-31 23:20:00|5173.9|5171.1|5182.1|5179.3|5185.4|5182.6|5171.3|5168.5|655
1612135500000|2021-01-31 23:25:00|5181.9|5179.1|5184.1|5181.3|5184.1|5181.3|5179.3|5176.5|957
1612135800000|2021-01-31 23:30:00|5184.3|5181.5|5189.3|5186.5|5191.3|5188.5|5183.1|5180.3|648
1612136100000|2021-01-31 23:35:00|5189.1|5186.3|5190.1|5187.3|5190.6|5187.8|5186.3|5183.5|614
1612136400000|2021-01-31 23:40:00|5189.8|5187|5191.1|5188.3|5192.3|5189.5|5186.3|5183.5|692
1612136700000|2021-01-31 23:45:00|5190.8|5188|5190.3|5187.5|5192.1|5189.3|5186.3|5183.5|660
1612137000000|2021-01-31 23:50:00|5190.5|5187.7|5185.3|5182.5|5191.3|5188.5|5181.8|5179|461
1612137300000|2021-01-31 23:55:00|5185.6|5182.8|5194.1|5191.3|5194.3|5191.5|5185.6|5182.8|529
1612137600000|2021-02-01 00:00:00|5193.9|5191.1|5197.3|5194.5|5203.1|5200.3|5193.1|5190.3|826
1612137900000|2021-02-01 00:05:00|5198.1|5195.3|5191.1|5188.3|5198.3|5195.5|5188.1|5185.3|594
1612138200000|2021-02-01 00:10:00|5191.6|5188.8|5195.1|5192.3|5202.3|5199.5|5191.3|5188.5|870
1612138500000|2021-02-01 00:15:00|5195.3|5192.5|5204.1|5201.3|5205.1|5202.3|5194.5|5191.7|503
1612138800000|2021-02-01 00:20:00|5204.3|5201.5|5204.1|5201.3|5208|5203.1|5203.1|5197.5|261
1612139100000|2021-02-01 00:25:00|5204.3|5201.5|5205.1|5202.3|5206.3|5203.5|5204.1|5201.3|256
1612139400000|2021-02-01 00:30:00|5204.1|5201.3|5200.1|5197.3|5205.1|5202.3|5199.1|5196.3|419
1612139700000|2021-02-01 00:35:00|5200.3|5197.5|5197.1|5194.3|5202.1|5199.3|5192.3|5189.5|336
1612140000000|2021-02-01 00:40:00|5196.8|5194|5199.3|5196.5|5201.1|5198.3|5196.1|5193.3|229
1612140300000|2021-02-01 00:45:00|5199.1|5196.3|5197.1|5194.3|5202.3|5199.5|5196.3|5193.5|290
1612140600000|2021-02-01 00:50:00|5196.3|5193.5|5199.1|5196.3|5199.3|5196.5|5196.1|5193.3|226
1612140900000|2021-02-01 00:55:00|5199.3|5196.5|5201.1|5198.3|5201.3|5198.5|5198.1|5195.3|239
1612141200000|2021-02-01 01:00:00|5201.3|5198.5|5201.3|5198.5|5207.1|5204.3|5195.1|5192.3|710
1612141500000|2021-02-01 01:05:00|5201.1|5198.3|5193.1|5190.3|5202.3|5199.5|5191.1|5188.3|457
1612141800000|2021-02-01 01:10:00|5192.8|5190|5189.3|5186.5|5193.3|5190.5|5184.9|5182.1|625
1612142100000|2021-02-01 01:15:00|5189.1|5186.3|5197.9|5195.1|5197.9|5195.1|5187.1|5184.3|492
1612142400000|2021-02-01 01:20:00|5197.6|5194.8|5198.3|5195.5|5200.1|5197.3|5195.1|5192.3|291
1612142700000|2021-02-01 01:25:00|5198.1|5195.3|5210.1|5207.3|5210.8|5208|5198.1|5195.3|682
1612143000000|2021-02-01 01:30:00|5210.3|5207.5|5214.3|5211.5|5215.3|5212.5|5205.1|5202.3|757
1612143300000|2021-02-01 01:35:00|5214.8|5212|5220.3|5217.5|5220.3|5217.5|5214.3|5211.5|683
1612143600000|2021-02-01 01:40:00|5220.1|5217.3|5218.3|5215.5|5222.3|5219.5|5217.3|5214.5|600
1612143900000|2021-02-01 01:45:00|5218|5215.2|5216.3|5213.5|5220.3|5217.5|5212.3|5209.5|703
1612144200000|2021-02-01 01:50:00|5216.8|5214|5215.3|5212.5|5218.3|5215.5|5214.3|5211.5|167
1612144500000|2021-02-01 01:55:00|5215.1|5212.3|5209.3|5206.5|5216.3|5213.5|5207.3|5203|368
1612144800000|2021-02-01 02:00:00|5209.1|5206.3|5215.1|5212.3|5215.8|5213|5207.3|5204.5|292
1612145100000|2021-02-01 02:05:00|5215.3|5212.5|5211|5208.2|5215.3|5212.5|5210|5207.2|208
1612145400000|2021-02-01 02:10:00|5210.8|5208|5214|5211.2|5215.3|5212.5|5209.5|5206.7|271
1612145700000|2021-02-01 02:15:00|5213.8|5211|5213|5210.2|5216|5213.2|5211.3|5208.5|282
1612146000000|2021-02-01 02:20:00|5213.6|5210.8|5217|5214.2|5219.8|5217|5213|5210.2|461
1612146300000|2021-02-01 02:25:00|5217.3|5214.5|5215.3|5212.5|5218.3|5215.5|5213|5210.2|194
1612146600000|2021-02-01 02:30:00|5215|5212.2|5214|5211.2|5218|5215.2|5214|5211.2|345
1612146900000|2021-02-01 02:35:00|5213.8|5211|5214|5211.2|5216.3|5213.5|5213|5210.2|245
1612147200000|2021-02-01 02:40:00|5214.3|5211.5|5219.5|5216.7|5221.3|5218.5|5213.3|5210.5|339
1612147500000|2021-02-01 02:45:00|5219.8|5217|5218|5215.2|5220.3|5217.5|5216|5213.2|267
1612147800000|2021-02-01 02:50:00|5217|5214.2|5216|5213.2|5219|5216.2|5215|5212.2|257
1612148100000|2021-02-01 02:55:00|5216.8|5214|5219|5216.2|5219|5216.2|5215|5212.2|168
1612148400000|2021-02-01 03:00:00|5218.5|5215.7|5222|5219.2|5225.8|5223|5217.2|5214.4|439
1612148700000|2021-02-01 03:05:00|5222.2|5219.4|5226.2|5223.4|5227.8|5225|5222.2|5219.4|504
1612149000000|2021-02-01 03:10:00|5226|5223.2|5231.2|5228.4|5232.2|5229.4|5225|5222.2|489
1612149300000|2021-02-01 03:15:00|5231|5228.2|5237.2|5234.4|5238|5235.2|5228|5225.2|701
1612149600000|2021-02-01 03:20:00|5237.8|5235|5237|5234.2|5238.2|5235.4|5233|5230.2|492
1612149900000|2021-02-01 03:25:00|5237.2|5234.4|5242|5239.2|5242|5239.2|5236|5233.2|768
1612150200000|2021-02-01 03:30:00|5241.8|5239|5243|5240.2|5244|5241.2|5235.2|5232.4|545
1612150500000|2021-02-01 03:35:00|5242.7|5239.9|5239|5236.2|5243.2|5240.4|5237.5|5234.7|508
1612150800000|2021-02-01 03:40:00|5239.2|5236.4|5241|5238.2|5242|5239.2|5238.2|5235.4|222
1612151100000|2021-02-01 03:45:00|5241.2|5238.4|5238.2|5235.4|5242.2|5239.4|5238.2|5235.4|223
1612151400000|2021-02-01 03:50:00|5238|5235.2|5238.2|5235.4|5240.2|5237.4|5237.2|5234.4|156
1612151700000|2021-02-01 03:55:00|5238|5235.2|5239|5236.2|5239.2|5236.4|5237.2|5234.4|114
1612152000000|2021-02-01 04:00:00|5238.7|5235.9|5239|5236.2|5239.2|5236.4|5236.2|5233.4|310
1612152300000|2021-02-01 04:05:00|5238.4|5235.6|5235|5232.2|5240|5237.2|5234.2|5231.4|278
1612152600000|2021-02-01 04:10:00|5234.8|5232|5234.2|5231.4|5235.2|5232.4|5233|5230.2|170
1612152900000|2021-02-01 04:15:00|5234|5231.2|5236|5233.2|5236.2|5233.4|5232.2|5229.4|147
1612153200000|2021-02-01 04:20:00|5236.2|5233.4|5240.2|5237.4|5241.2|5238.4|5235.8|5233|290
1612153500000|2021-02-01 04:25:00|5240|5237.2|5240|5237.2|5243.2|5240.4|5239|5236.2|327
1612153800000|2021-02-01 04:30:00|5240.2|5237.4|5237|5234.2|5240.2|5237.4|5236|5233.2|118
1612154100000|2021-02-01 04:35:00|5237.2|5234.4|5237.7|5234.9|5238.2|5235.4|5236.2|5233.4|79
1612154400000|2021-02-01 04:40:00|5237.4|5234.6|5237.2|5234.4|5240|5237.2|5237|5234.2|115
1612154700000|2021-02-01 04:45:00|5237.5|5234.7|5240|5237.2|5240.2|5237.4|5237.5|5234.7|193
1612155000000|2021-02-01 04:50:00|5239.7|5236.9|5239.2|5236.4|5240.2|5237.4|5239.2|5236.4|130
1612155300000|2021-02-01 04:55:00|5238.8|5236|5240.2|5237.4|5241.2|5238.4|5238.2|5235.4|125
1612155600000|2021-02-01 05:00:00|5241|5238.2|5243|5240.2|5245.2|5242.4|5239.2|5236.4|379
1612155900000|2021-02-01 05:05:00|5243.2|5240.4|5242.2|5239.4|5243.2|5240.4|5242.2|5239.4|130
1612156200000|2021-02-01 05:10:00|5243|5240.2|5243|5240.2|5245.2|5242.4|5242.2|5239.4|142
1612156500000|2021-02-01 05:15:00|5242.7|5239.9|5243|5240.2|5243.2|5240.4|5241|5238.2|181
1612156800000|2021-02-01 05:20:00|5242.7|5239.9|5243.2|5240.4|5244.2|5241.4|5242|5239.2|91
1612157100000|2021-02-01 05:25:00|5242.2|5239.4|5237.2|5234.4|5242.2|5239.4|5237.2|5234.4|261
1612157400000|2021-02-01 05:30:00|5237.8|5235|5244|5241.2|5245.8|5243|5237.8|5235|509
1612157700000|2021-02-01 05:35:00|5244.2|5241.4|5244.2|5241.4|5248.8|5246|5243.2|5240.4|430
1612158000000|2021-02-01 05:40:00|5244.5|5241.7|5242.2|5239.4|5246.2|5243.4|5240.2|5237.4|376
1612158300000|2021-02-01 05:45:00|5242.8|5240|5242.2|5239.4|5247.2|5244.4|5242|5239.2|328
1612158600000|2021-02-01 05:50:00|5242.5|5239.7|5244.2|5241.4|5246.2|5243.4|5242.2|5239.4|245
1612158900000|2021-02-01 05:55:00|5244.4|5241.6|5246|5243.2|5247.8|5245|5244.2|5241.4|246
1612159200000|2021-02-01 06:00:00|5246.2|5243.4|5243.2|5240.4|5247|5244.2|5241.2|5238.4|253
1612159500000|2021-02-01 06:05:00|5243|5240.2|5240.2|5237.4|5243.8|5241|5238.8|5236|279
1612159800000|2021-02-01 06:10:00|5240.5|5237.7|5243.2|5240.4|5245.2|5242.4|5239.2|5236.4|311
1612160100000|2021-02-01 06:15:00|5244|5241.2|5245.2|5242.4|5246|5243.2|5243.2|5240.4|238
1612160400000|2021-02-01 06:20:00|5245.4|5242.6|5246.2|5243.4|5247.2|5244.4|5245.2|5242.4|142
1612160700000|2021-02-01 06:25:00|5246|5243.2|5238|5235.2|5246.2|5243.4|5237.2|5234.4|527
1612161000000|2021-02-01 06:30:00|5238.2|5235.4|5238|5235.2|5241|5238.2|5237|5234.2|312
1612161300000|2021-02-01 06:35:00|5238.2|5235.4|5237.2|5234.4|5239|5236.2|5234.9|5232.1|534
1612161600000|2021-02-01 06:40:00|5237|5234.2|5244.2|5241.4|5245.2|5242.4|5237|5234.2|313
1612161900000|2021-02-01 06:45:00|5244|5241.2|5246.2|5243.4|5246.2|5243.4|5244|5241.2|283
1612162200000|2021-02-01 06:50:00|5246|5243.2|5239.7|5236.9|5248.2|5245.4|5239.2|5236.4|294
1612162500000|2021-02-01 06:55:00|5240.2|5237.4|5239|5236.2|5241.2|5238.4|5237.2|5234.4|262
1612162800000|2021-02-01 07:00:00|5239.2|5236.4|5238.2|5235.4|5242.8|5240|5237|5234.2|476
1612163100000|2021-02-01 07:05:00|5239|5236.2|5231|5228.2|5239.2|5236.4|5230.7|5227.9|589
1612163400000|2021-02-01 07:10:00|5231.2|5228.4|5233|5230.2|5234|5231.2|5231|5228.2|328
1612163700000|2021-02-01 07:15:00|5233.2|5230.4|5242.2|5239.4|5242.2|5239.4|5232.2|5229.4|505
1612164000000|2021-02-01 07:20:00|5242|5239.2|5254|5251.2|5254.8|5252|5242|5239.2|1166
1612164300000|2021-02-01 07:25:00|5254.2|5251.4|5257.2|5254.4|5264.2|5261.4|5254.2|5251.4|1471
1612164600000|2021-02-01 07:30:00|5257.5|5254.7|5259|5256.2|5263.2|5260.4|5257.5|5254.7|904
1612164900000|2021-02-01 07:35:00|5259.2|5256.4|5260.2|5257.4|5262|5259.2|5257.2|5254.4|555
1612165200000|2021-02-01 07:40:00|5260.5|5257.7|5261.2|5258.4|5262.2|5259.4|5259.2|5256.4|337
1612165500000|2021-02-01 07:45:00|5261|5258.2|5263.2|5260.4|5266.5|5263.7|5259.2|5256.4|738
1612165800000|2021-02-01 07:50:00|5263|5260.2|5258.4|5255.6|5265|5262.2|5256.2|5253.4|620
1612166100000|2021-02-01 07:55:00|5258.2|5255.4|5257.2|5254.4|5260.2|5257.4|5253.2|5250.4|628
1612166400000|2021-02-01 08:00:00|5258|5255.2|5256.6|5253.8|5261.4|5258.6|5250.4|5247.6|2353
1612166700000|2021-02-01 08:05:00|5257.2|5254.4|5260.6|5257.8|5266.9|5264.1|5254.4|5251.6|1338
1612167000000|2021-02-01 08:10:00|5260.9|5258.1|5261|5258.2|5266.2|5263.4|5258.2|5255.4|1053
1612167300000|2021-02-01 08:15:00|5261.2|5258.4|5261.2|5258.4|5264.2|5261.4|5257|5254.2|482
1612167600000|2021-02-01 08:20:00|5262|5259.2|5259.2|5256.4|5267|5264.2|5259.2|5256.4|1101
1612167900000|2021-02-01 08:25:00|5259|5256.2|5260.2|5257.4|5262.2|5259.4|5254|5251.2|1160
1612168200000|2021-02-01 08:30:00|5260.7|5257.9|5250.9|5248.1|5261.2|5258.4|5249.9|5247.1|1193
1612168500000|2021-02-01 08:35:00|5250.7|5247.9|5254.2|5251.4|5256.2|5253.4|5247.2|5244.4|1109
1612168800000|2021-02-01 08:40:00|5254.7|5251.9|5260.2|5257.4|5263.9|5261.1|5253.2|5250.4|906
1612169100000|2021-02-01 08:45:00|5260.9|5258.1|5259.9|5257.1|5265.7|5262.9|5257.2|5254.4|1050
1612169400000|2021-02-01 08:50:00|5260.2|5257.4|5263.9|5261.1|5267.2|5264.4|5256.9|5254.1|821
1612169700000|2021-02-01 08:55:00|5264.2|5261.4|5258.2|5255.4|5265.9|5263.1|5258.2|5255.4|726
1612170000000|2021-02-01 09:00:00|5257.9|5255.1|5256.2|5253.4|5260.2|5257.4|5253.2|5250.4|962
1612170300000|2021-02-01 09:05:00|5255.9|5253.1|5250.2|5247.4|5257.9|5255.1|5243.2|5240.4|2202
1612170600000|2021-02-01 09:10:00|5249.2|5246.4|5259.2|5256.4|5261.2|5258.4|5249.2|5246.4|701
1612170900000|2021-02-01 09:15:00|5259.7|5256.9|5259.4|5256.6|5264.2|5261.4|5256.2|5253.4|767
1612171200000|2021-02-01 09:20:00|5259.2|5256.4|5254.4|5251.6|5262.4|5259.6|5253.2|5250.4|663
1612171500000|2021-02-01 09:25:00|5254.2|5251.4|5249.2|5246.4|5255.2|5252.4|5248.2|5245.4|597
1612171800000|2021-02-01 09:30:00|5249.4|5246.6|5250.4|5247.6|5255.9|5253.1|5249.4|5246.6|447
1612172100000|2021-02-01 09:35:00|5250.2|5247.4|5248.1|5245.3|5252.6|5249.8|5242.4|5239.6|816
1612172400000|2021-02-01 09:40:00|5248.4|5245.6|5248.1|5245.3|5250.4|5247.6|5245.6|5242.8|527
1612172700000|2021-02-01 09:45:00|5247.4|5244.6|5246.4|5243.6|5250.1|5247.3|5242.8|5240|653
1612173000000|2021-02-01 09:50:00|5245.6|5242.8|5242.4|5239.6|5248.4|5245.6|5242.1|5239.3|507
1612173300000|2021-02-01 09:55:00|5242.6|5239.8|5242.4|5239.6|5244.9|5242.1|5241.1|5238.3|406
1612173600000|2021-02-01 10:00:00|5242.1|5239.3|5249.1|5246.3|5249.4|5246.6|5241.4|5238.6|562
1612173900000|2021-02-01 10:05:00|5248.6|5245.8|5247.4|5244.6|5250.4|5247.6|5244.1|5241.3|373
1612174200000|2021-02-01 10:10:00|5247.6|5244.8|5246.1|5243.3|5249.4|5246.6|5245.1|5242.3|502
1612174500000|2021-02-01 10:15:00|5246.4|5243.6|5245.6|5242.8|5247.4|5244.6|5243.1|5240.3|352
1612174800000|2021-02-01 10:20:00|5246.1|5243.3|5246.1|5243.3|5251.6|5248.8|5244.1|5241.3|535
1612175100000|2021-02-01 10:25:00|5245.6|5242.8|5244.4|5241.6|5249.4|5246.6|5244.4|5241.6|383
1612175400000|2021-02-01 10:30:00|5245.1|5242.3|5234.6|5231.8|5245.1|5242.3|5233.4|5230.6|1531
1612175700000|2021-02-01 10:35:00|5235.1|5232.3|5236.4|5233.6|5238.6|5235.8|5233.6|5230.8|706
1612176000000|2021-02-01 10:40:00|5236.6|5233.8|5237.6|5234.8|5244.4|5241.6|5235.1|5232.3|1018
1612176300000|2021-02-01 10:45:00|5238.1|5235.3|5237.1|5234.3|5239.9|5237.1|5235.1|5232.3|436
1612176600000|2021-02-01 10:50:00|5237.3|5234.5|5235.3|5232.5|5238.6|5235.8|5232.1|5229.3|518
1612176900000|2021-02-01 10:55:00|5236.1|5233.3|5236.3|5233.5|5237.1|5234.3|5232.1|5229.3|495
1612177200000|2021-02-01 11:00:00|5236.6|5233.8|5233.1|5230.3|5237.3|5234.5|5232.6|5229.8|300
1612177500000|2021-02-01 11:05:00|5233.3|5230.5|5236.3|5233.5|5238.6|5235.8|5233.1|5230.3|418
1612177800000|2021-02-01 11:10:00|5236.6|5233.8|5242.1|5239.3|5244.1|5241.3|5235.3|5232.5|758
1612178100000|2021-02-01 11:15:00|5242.3|5239.5|5258.3|5255.5|5258.6|5255.8|5242.3|5239.5|1352
1612178400000|2021-02-01 11:20:00|5258.1|5255.3|5259.3|5256.5|5268.3|5265.5|5258.1|5255.3|1830
1612178700000|2021-02-01 11:25:00|5259.9|5257.1|5269.1|5266.3|5270.1|5267.3|5259.6|5256.8|2140
1612179000000|2021-02-01 11:30:00|5269.9|5267.1|5266.3|5263.5|5272.1|5269.3|5266.1|5263.3|2092
1612179300000|2021-02-01 11:35:00|5267.3|5264.5|5262.3|5259.5|5267.6|5264.8|5261.1|5258.3|782
1612179600000|2021-02-01 11:40:00|5262.1|5259.3|5264.1|5261.3|5265.6|5262.8|5262.1|5259.3|356
1612179900000|2021-02-01 11:45:00|5264.3|5261.5|5269.6|5266.8|5271.3|5268.5|5264.3|5261.5|670
1612180200000|2021-02-01 11:50:00|5269.8|5267|5270.3|5267.5|5274.6|5271.8|5269.3|5266.5|871
1612180500000|2021-02-01 11:55:00|5270.6|5267.8|5264.3|5261.5|5270.6|5267.8|5263.3|5260.5|775
1612180800000|2021-02-01 12:00:00|5264.1|5261.3|5266.3|5263.5|5268.5|5265.7|5263.6|5260.8|549
1612181100000|2021-02-01 12:05:00|5266.5|5263.7|5270.3|5267.5|5272.5|5269.7|5266.5|5263.7|472
1612181400000|2021-02-01 12:10:00|5270.1|5267.3|5275.1|5272.3|5275.5|5272.7|5270.1|5267.3|659
1612181700000|2021-02-01 12:15:00|5275.3|5272.5|5272.1|5269.3|5277.5|5274.7|5271.1|5268.3|772
1612182000000|2021-02-01 12:20:00|5272.3|5269.5|5273.8|5271|5275.1|5272.3|5271.3|5268.5|414
1612182300000|2021-02-01 12:25:00|5273.5|5270.7|5274.3|5271.5|5277.1|5274.3|5270.5|5267.7|848
1612182600000|2021-02-01 12:30:00|5274.5|5271.7|5272.5|5269.7|5274.5|5271.7|5268.3|5265.5|1126
1612182900000|2021-02-01 12:35:00|5272.8|5270|5268.5|5265.7|5276.5|5273.7|5268.5|5265.7|769
1612183200000|2021-02-01 12:40:00|5268.8|5266|5264.5|5261.7|5271.5|5268.7|5263.3|5260.5|895
1612183500000|2021-02-01 12:45:00|5264.3|5261.5|5255.1|5252.3|5265.8|5263|5254.5|5251.7|954
1612183800000|2021-02-01 12:50:00|5255.3|5252.5|5257.3|5254.5|5257.5|5254.7|5251.3|5248.5|1224
1612184100000|2021-02-01 12:55:00|5257.5|5254.7|5260.3|5257.5|5260.5|5257.7|5252.3|5249.5|1110
1612184400000|2021-02-01 13:00:00|5261.1|5258.3|5260.5|5257.7|5263.9|5261.1|5257.5|5254.7|1388
1612184700000|2021-02-01 13:05:00|5260.3|5257.5|5255.1|5252.3|5261.3|5258.5|5253.1|5250.3|1076
1612185000000|2021-02-01 13:10:00|5255.3|5252.5|5254.3|5251.5|5256.3|5253.5|5251.3|5248.5|742
1612185300000|2021-02-01 13:15:00|5254.5|5251.7|5258.3|5255.5|5258.5|5255.7|5251.5|5248.7|1315
1612185600000|2021-02-01 13:20:00|5258.5|5255.7|5252.5|5249.7|5259.5|5256.7|5248.5|5245.7|1571
1612185900000|2021-02-01 13:25:00|5253.1|5250.3|5252.8|5250|5253.5|5250.7|5246.5|5243.7|904
1612186200000|2021-02-01 13:30:00|5252.5|5249.7|5251.5|5248.7|5256.5|5253.7|5250.5|5247.7|1070
1612186500000|2021-02-01 13:35:00|5252.5|5249.7|5255.3|5252.5|5256.5|5253.7|5252.5|5249.7|816
1612186800000|2021-02-01 13:40:00|5255.5|5252.7|5253.5|5250.7|5256.5|5253.7|5253.3|5250.5|772
1612187100000|2021-02-01 13:45:00|5254.3|5251.5|5248.5|5245.7|5255.5|5252.7|5240.5|5237.7|1573
1612187400000|2021-02-01 13:50:00|5248.3|5245.5|5238.3|5235.5|5251.5|5248.7|5234.5|5231.7|1848
1612187700000|2021-02-01 13:55:00|5238.5|5235.7|5248.3|5245.5|5249.3|5246.5|5237.8|5235|1126
1612188000000|2021-02-01 14:00:00|5248|5245.2|5269.9|5267.1|5270.6|5267.8|5248|5245.2|5780
1612188300000|2021-02-01 14:05:00|5270.1|5267.3|5262.3|5259.5|5270.9|5268.1|5257.3|5254.5|2572
1612188600000|2021-02-01 14:10:00|5262.1|5259.3|5270.1|5267.3|5271.1|5268.3|5260.5|5257.7|1546
1612188900000|2021-02-01 14:15:00|5270.3|5267.5|5274.9|5272.1|5275.1|5272.3|5264.9|5262.1|3453
1612189200000|2021-02-01 14:20:00|5274.1|5271.3|5295.6|5292.8|5297.6|5294.8|5273.6|5270.8|5359
1612189500000|2021-02-01 14:25:00|5296.6|5293.8|5303.6|5300.8|5311.6|5308.8|5295.9|5293.1|8073
1612189800000|2021-02-01 14:30:00|5303.4|5300.6|5294.4|5291.6|5308.2|5305.4|5292.6|5289.8|4028
1612190100000|2021-02-01 14:35:00|5294.2|5291.4|5295.4|5292.6|5307.9|5305.1|5292.4|5289.6|3926
1612190400000|2021-02-01 14:40:00|5295.6|5292.8|5279.1|5276.3|5297.6|5294.8|5277.9|5275.1|6930
1612190700000|2021-02-01 14:45:00|5279.4|5276.6|5258.3|5255.5|5280.4|5277.6|5255.5|5252.7|7496
1612191000000|2021-02-01 14:50:00|5257.5|5254.7|5241.3|5238.5|5262.5|5259.7|5237.5|5234.7|4529
1612191300000|2021-02-01 14:55:00|5240.6|5237.8|5246.5|5243.7|5248.1|5245.3|5236.1|5233.3|3281
1612191600000|2021-02-01 15:00:00|5247.3|5244.5|5254.1|5251.3|5256.6|5253.8|5220.5|5217.7|9198
1612191900000|2021-02-01 15:05:00|5255.1|5252.3|5253.1|5250.3|5257.1|5254.3|5248.1|5245.3|3515
1612192200000|2021-02-01 15:10:00|5253.3|5250.5|5271.8|5269|5277.1|5274.3|5247.8|5245|3830
1612192500000|2021-02-01 15:15:00|5272.6|5269.8|5276.3|5273.5|5278.6|5275.8|5270.8|5268|2285
1612192800000|2021-02-01 15:20:00|5276.6|5273.8|5279.6|5276.8|5279.6|5276.8|5270.8|5268|2217
1612193100000|2021-02-01 15:25:00|5279.8|5277|5271.1|5268.3|5282.6|5279.8|5271.1|5268.3|1879
1612193400000|2021-02-01 15:30:00|5270.8|5268|5280.6|5277.8|5283.6|5280.8|5270.6|5267.8|2245
1612193700000|2021-02-01 15:35:00|5280.1|5277.3|5269.6|5266.8|5283.6|5280.8|5269.6|5266.8|2131
1612194000000|2021-02-01 15:40:00|5269.9|5267.1|5273.6|5270.8|5275.6|5272.8|5262.6|5259.8|1966
1612194300000|2021-02-01 15:45:00|5273.3|5270.5|5255.8|5253|5273.3|5270.5|5255.6|5252.8|3571
1612194600000|2021-02-01 15:50:00|5255.1|5252.3|5250.6|5247.8|5255.8|5253|5241.6|5238.8|3114
1612194900000|2021-02-01 15:55:00|5250.1|5247.3|5262.2|5259.4|5263.2|5260.4|5249.6|5246.8|2110
1612195200000|2021-02-01 16:00:00|5261.4|5258.6|5255.8|5253|5265.2|5262.4|5249.1|5246.3|2361
1612195500000|2021-02-01 16:05:00|5255.1|5252.3|5259.8|5257|5265.8|5263|5253.8|5251|1723
1612195800000|2021-02-01 16:10:00|5260.1|5257.3|5264.6|5261.8|5272.6|5269.8|5259.8|5257|2027
1612196100000|2021-02-01 16:15:00|5265.1|5262.3|5277.8|5275|5277.8|5275|5261.1|5258.3|1968
1612196400000|2021-02-01 16:20:00|5277.6|5274.8|5287.2|5284.4|5287.2|5284.4|5273.6|5270.8|4073
1612196700000|2021-02-01 16:25:00|5286.9|5284.1|5288.6|5285.8|5291.6|5288.8|5284.6|5281.8|3529
1612197000000|2021-02-01 16:30:00|5289.6|5286.8|5285|5282.2|5290.2|5287.4|5285|5282.2|2253
1612197300000|2021-02-01 16:35:00|5285.3|5282.5|5294|5291.2|5295|5292.2|5284|5281.2|2141
1612197600000|2021-02-01 16:40:00|5294.8|5292|5307.2|5304.4|5307.4|5304.6|5293.8|5291|4797
1612197900000|2021-02-01 16:45:00|5307.4|5304.6|5311.2|5308.4|5312.2|5309.4|5306.2|5303.4|4372
1612198200000|2021-02-01 16:50:00|5310.9|5308.1|5306.2|5303.4|5312.2|5309.4|5301.9|5299.1|4666
1612198500000|2021-02-01 16:55:00|5306.4|5303.6|5297.2|5294.4|5309.2|5306.4|5297.2|5294.4|1396
1612198800000|2021-02-01 17:00:00|5297.4|5294.6|5297.4|5294.6|5303.2|5300.4|5296.2|5293.4|2453
1612199100000|2021-02-01 17:05:00|5297.2|5294.4|5291.2|5288.4|5298.2|5295.4|5291.2|5288.4|1147
1612199400000|2021-02-01 17:10:00|5291.9|5289.1|5288.2|5285.4|5292.6|5289.8|5287.2|5284.4|1226
1612199700000|2021-02-01 17:15:00|5288.4|5285.6|5292.2|5289.4|5293.4|5290.6|5288.2|5285.4|1301
1612200000000|2021-02-01 17:20:00|5292.4|5289.6|5298.9|5296.1|5299.7|5296.9|5290.2|5287.4|2313
1612200300000|2021-02-01 17:25:00|5298.7|5295.9|5300.9|5298.1|5302.1|5299.3|5296.7|5293.9|1928
1612200600000|2021-02-01 17:30:00|5301.1|5298.3|5305.7|5302.9|5307.7|5304.9|5299.7|5296.9|1823
1612200900000|2021-02-01 17:35:00|5305.1|5302.3|5303.1|5300.3|5305.9|5303.1|5299.1|5296.3|1025
1612201200000|2021-02-01 17:40:00|5302.9|5300.1|5300.7|5297.9|5306.1|5303.3|5300.1|5297.3|750
1612201500000|2021-02-01 17:45:00|5300.9|5298.1|5304.9|5302.1|5305.7|5302.9|5300.9|5298.1|1268
1612201800000|2021-02-01 17:50:00|5305.1|5302.3|5300.9|5298.1|5306.7|5303.9|5299.1|5296.3|962
1612202100000|2021-02-01 17:55:00|5301.1|5298.3|5304.1|5301.3|5306.7|5303.9|5300.9|5298.1|1091
1612202400000|2021-02-01 18:00:00|5304.7|5301.9|5308.1|5305.3|5310.1|5307.3|5301.9|5299.1|1331
1612202700000|2021-02-01 18:05:00|5308.4|5305.6|5316.1|5313.3|5316.7|5313.9|5305.7|5302.9|3702
1612203000000|2021-02-01 18:10:00|5316.7|5313.9|5324.9|5322.1|5332.1|5329.3|5314.1|5311.3|3282
1612203300000|2021-02-01 18:15:00|5325.1|5322.3|5334.9|5332.1|5338.7|5335.9|5323.1|5320.3|2577
1612203600000|2021-02-01 18:20:00|5334.7|5331.9|5337.7|5334.9|5340.7|5337.9|5331.9|5329.1|2179
1612203900000|2021-02-01 18:25:00|5338|5335.2|5333.9|5331.1|5339.7|5336.9|5332.7|5329.9|1371
1612204200000|2021-02-01 18:30:00|5334.4|5331.6|5336.7|5333.9|5339.7|5336.9|5334.4|5331.6|1434
1612204500000|2021-02-01 18:35:00|5336.1|5333.3|5333.9|5331.1|5337.1|5334.3|5330.9|5328.1|1017
1612204800000|2021-02-01 18:40:00|5334.1|5331.3|5333.7|5330.9|5335.1|5332.3|5331.7|5328.9|883
1612205100000|2021-02-01 18:45:00|5333.4|5330.6|5332.9|5330.1|5334.7|5331.9|5330.7|5327.9|992
1612205400000|2021-02-01 18:50:00|5332.7|5329.9|5330.7|5327.9|5333.7|5330.9|5329.7|5326.9|969
1612205700000|2021-02-01 18:55:00|5330.9|5328.1|5334.7|5331.9|5334.7|5331.9|5329.7|5326.9|940
1612206000000|2021-02-01 19:00:00|5335.7|5332.9|5338.7|5335.9|5338.7|5335.9|5332.7|5329.9|1501
1612206300000|2021-02-01 19:05:00|5337.7|5334.9|5334.7|5331.9|5338.7|5335.9|5332.9|5330.1|1320
1612206600000|2021-02-01 19:10:00|5334.9|5332.1|5337.7|5334.9|5337.7|5334.9|5333.7|5330.9|1044
1612206900000|2021-02-01 19:15:00|5336.7|5333.9|5349.1|5346.3|5350.1|5347.3|5335.7|5332.9|2669
1612207200000|2021-02-01 19:20:00|5349.7|5346.9|5345.9|5343.1|5352.9|5350.1|5341.9|5339.1|2812
1612207500000|2021-02-01 19:25:00|5345.7|5342.9|5351.9|5349.1|5352.7|5349.9|5343.1|5340.3|9219
1612207800000|2021-02-01 19:30:00|5351.1|5348.3|5351.7|5348.9|5352.7|5349.9|5345.7|5342.9|3050
1612208100000|2021-02-01 19:35:00|5352.7|5349.9|5358.9|5356.1|5359.9|5357.1|5351.4|5348.6|2377
1612208400000|2021-02-01 19:40:00|5358.7|5355.9|5362.1|5359.3|5365.7|5362.9|5358.7|5355.9|2652
1612208700000|2021-02-01 19:45:00|5361.9|5359.1|5357.9|5355.1|5364.7|5361.9|5357.7|5354.9|968
1612209000000|2021-02-01 19:50:00|5357.7|5354.9|5360.9|5358.1|5360.9|5358.1|5357.7|5354.9|582
1612209300000|2021-02-01 19:55:00|5360.7|5357.9|5362.9|5360.1|5363.7|5360.9|5357.7|5354.9|916
1612209600000|2021-02-01 20:00:00|5363.7|5360.9|5364.7|5361.9|5364.9|5362.1|5360.9|5358.1|901
1612209900000|2021-02-01 20:05:00|5364.1|5361.3|5367.1|5364.3|5367.7|5364.9|5362.9|5360.1|844
1612210200000|2021-02-01 20:10:00|5366.9|5364.1|5366.7|5363.9|5367.7|5364.9|5363.7|5360.9|814
1612210500000|2021-02-01 20:15:00|5366.9|5364.1|5364.1|5361.3|5368.7|5365.9|5362.7|5359.9|1290
1612210800000|2021-02-01 20:20:00|5364.7|5361.9|5359.9|5357.1|5364.9|5362.1|5359.6|5356.8|761
1612211100000|2021-02-01 20:25:00|5360.1|5357.3|5358.2|5355.4|5362.6|5359.8|5358.2|5355.4|1356
1612211400000|2021-02-01 20:30:00|5357.6|5354.8|5355.2|5352.4|5358.2|5355.4|5355.2|5352.4|501
1612211700000|2021-02-01 20:35:00|5354.6|5351.8|5356.4|5353.6|5356.9|5354.1|5354.2|5351.4|465
1612212000000|2021-02-01 20:40:00|5356.2|5353.4|5359.2|5356.4|5360.2|5357.4|5355.6|5352.8|435
1612212300000|2021-02-01 20:45:00|5358.6|5355.8|5357.6|5354.8|5359.2|5356.4|5357.2|5354.4|167
1612212600000|2021-02-01 20:50:00|5357.2|5354.4|5362.2|5359.4|5362.4|5359.6|5356.6|5353.8|373
1612212900000|2021-02-01 20:55:00|5362.4|5359.6|5359.6|5356.8|5364.4|5361.6|5359.4|5356.6|870
1612213200000|2021-02-01 21:00:00|5359.4|5356.6|5361.6|5358.8|5363.6|5360.8|5358.4|5355.6|326
1612213500000|2021-02-01 21:05:00|5361.9|5359.1|5362.4|5359.6|5362.6|5359.8|5360.6|5357.8|262
1612213800000|2021-02-01 21:10:00|5362.6|5359.8|5361.6|5358.8|5364.6|5361.8|5361.4|5358.6|123
1612214100000|2021-02-01 21:15:00|5361.4|5358.6|5355.4|5352.6|5361.6|5358.8|5353.2|5350.4|921
1612214400000|2021-02-01 21:20:00|5356|5353.2|5354.4|5351.6|5357.6|5354.8|5349.4|5346.6|988
1612214700000|2021-02-01 21:25:00|5355|5352.2|5349.4|5346.6|5355.4|5352.6|5345.2|5342.4|526
1612215000000|2021-02-01 21:30:00|5347.6|5344.8|5343.4|5340.6|5349.7|5346.9|5340.4|5337.6|592
1612215300000|2021-02-01 21:35:00|5344|5341.2|5338.4|5335.6|5347.5|5342.4|5335.9|5333.1|855
1612215600000|2021-02-01 21:40:00|5338.7|5335.9|5336.2|5333.4|5345.4|5342.6|5333.7|5330.9|1156
1612215900000|2021-02-01 21:45:00|5337|5334.2|5352.2|5349.4|5352.6|5349.8|5335.2|5332.4|760
1612216200000|2021-02-01 21:50:00|5351.9|5349.1|5350.4|5347.6|5352.4|5349.6|5346.2|5343.4|407
1612216500000|2021-02-01 21:55:00|5350.2|5347.4|5348.2|5345.4|5351.7|5348.9|5347.4|5344.6|1300
1612220400000|2021-02-01 23:00:00|5342.4|5339.6|5349.4|5346.6|5351.6|5348.8|5341.4|5338.6|367
1612220700000|2021-02-01 23:05:00|5349.1|5346.3|5358.4|5355.6|5358.4|5355.6|5348.6|5345.8|319
1612221000000|2021-02-01 23:10:00|5357.8|5355|5357.4|5354.6|5362.4|5359.6|5355.4|5352.6|812
1612221300000|2021-02-01 23:15:00|5358.4|5355.6|5358.4|5355.6|5359.1|5356.3|5357.4|5354.6|103
1612221600000|2021-02-01 23:20:00|5359.1|5356.3|5358.4|5355.6|5359.1|5356.3|5358.4|5355.6|43
1612221900000|2021-02-01 23:25:00|5359.4|5356.6|5355.4|5352.6|5359.4|5356.6|5355.4|5352.6|59
1612222200000|2021-02-01 23:30:00|5355.1|5352.3|5359.1|5356.3|5359.4|5356.6|5355.1|5352.3|100
1612222500000|2021-02-01 23:35:00|5358.9|5356.1|5358.1|5355.3|5358.9|5356.1|5356.1|5353.3|97
1612222800000|2021-02-01 23:40:00|5357.9|5355.1|5362.4|5359.6|5362.4|5359.6|5357.1|5354.3|175
1612223100000|2021-02-01 23:45:00|5363.1|5360.3|5358.4|5355.6|5364.4|5361.6|5358.4|5355.6|224
1612223400000|2021-02-01 23:50:00|5358.6|5355.8|5354.4|5351.6|5359.4|5356.6|5354.1|5351.3|182
1612223700000|2021-02-01 23:55:00|5354.6|5351.8|5354.4|5351.6|5356.1|5353.3|5354.1|5351.3|89
1612224000000|2021-02-02 00:00:00|5354.1|5351.3|5347.4|5344.6|5354.4|5351.6|5346.4|5343.6|372
1612224300000|2021-02-02 00:05:00|5347.1|5344.3|5347.4|5344.6|5348.4|5345.6|5346.1|5343.3|165
1612224600000|2021-02-02 00:10:00|5346.4|5343.6|5344.4|5341.6|5346.4|5343.6|5341.4|5338.6|371
1612224900000|2021-02-02 00:15:00|5344.9|5342.1|5349.1|5346.3|5349.4|5346.6|5343.4|5340.6|216
1612225200000|2021-02-02 00:20:00|5348.4|5345.6|5345.3|5342.5|5350.4|5347.6|5345.1|5342.3|163
1612225500000|2021-02-02 00:25:00|5345.6|5342.8|5347.1|5344.3|5349.1|5346.3|5345.6|5342.8|181
1612225800000|2021-02-02 00:30:00|5346.6|5343.8|5349.3|5346.5|5350.1|5347.3|5346.6|5343.8|93
1612226100000|2021-02-02 00:35:00|5349.1|5346.3|5351.3|5348.5|5351.3|5348.5|5349.1|5346.3|68
1612226400000|2021-02-02 00:40:00|5351.1|5348.3|5351.6|5348.8|5352.3|5349.5|5349.1|5346.3|124
1612226700000|2021-02-02 00:45:00|5351.3|5348.5|5351.1|5348.3|5351.3|5348.5|5349.1|5346.3|86
1612227000000|2021-02-02 00:50:00|5351.4|5348.6|5351.3|5348.5|5352.3|5349.5|5351.1|5348.3|73
1612227300000|2021-02-02 00:55:00|5351.1|5348.3|5356.3|5353.5|5356.3|5353.5|5351.1|5348.3|283
1612227600000|2021-02-02 01:00:00|5356.9|5354.1|5354.3|5351.5|5362.7|5359.9|5352.1|5349.3|1440
1612227900000|2021-02-02 01:05:00|5354.6|5351.8|5367.1|5364.3|5367.3|5364.5|5353.1|5350.3|665
1612228200000|2021-02-02 01:10:00|5366.8|5364|5385.3|5382.5|5386.6|5383.8|5364.6|5361.8|2422
1612228500000|2021-02-02 01:15:00|5385.8|5383|5400.3|5397.5|5409.1|5406.3|5383.6|5380.8|3266
1612228800000|2021-02-02 01:20:00|5400.6|5397.8|5402.3|5399.5|5404.1|5401.3|5397.3|5394.5|741
1612229100000|2021-02-02 01:25:00|5402.6|5399.8|5398.1|5395.3|5405.3|5402.5|5397.1|5394.3|547
1612229400000|2021-02-02 01:30:00|5398.3|5395.5|5401.3|5398.5|5403.1|5400.3|5396.3|5393.5|717
1612229700000|2021-02-02 01:35:00|5401.1|5398.3|5393.3|5390.5|5405.6|5402.8|5393.1|5390.3|868
1612230000000|2021-02-02 01:40:00|5393.6|5390.8|5394.3|5391.5|5394.6|5391.8|5390.3|5387.5|736
1612230300000|2021-02-02 01:45:00|5394.5|5391.7|5390.3|5387.5|5395.1|5392.3|5389.5|5386.7|424
1612230600000|2021-02-02 01:50:00|5390.5|5387.7|5390.3|5387.5|5399.3|5396.5|5382.1|5379.3|1200
1612230900000|2021-02-02 01:55:00|5391.3|5388.5|5393.3|5390.5|5394.3|5391.5|5389.5|5386.7|353
1612231200000|2021-02-02 02:00:00|5394.1|5391.3|5396.3|5393.5|5396.3|5393.5|5393.1|5390.3|378
1612231500000|2021-02-02 02:05:00|5396.9|5394.1|5399.3|5396.5|5402.1|5399.3|5395.3|5392.5|383
1612231800000|2021-02-02 02:10:00|5399.5|5396.7|5396.3|5393.5|5402.3|5399.5|5395.3|5392.5|293
1612232100000|2021-02-02 02:15:00|5396.5|5393.7|5403.3|5400.5|5404.1|5401.3|5396.3|5393.5|435
1612232400000|2021-02-02 02:20:00|5403.6|5400.8|5406.1|5403.3|5406.1|5403.3|5403.1|5400.3|343
1612232700000|2021-02-02 02:25:00|5405.3|5402.5|5403.3|5400.5|5406.3|5403.5|5403.1|5400.3|233
1612233000000|2021-02-02 02:30:00|5404.1|5401.3|5410.1|5407.3|5411.3|5408.5|5403.3|5400.5|1580
1612233300000|2021-02-02 02:35:00|5409.9|5407.1|5407.8|5405|5412.9|5410.1|5407.8|5405|494
1612233600000|2021-02-02 02:40:00|5407.6|5404.8|5409.6|5406.8|5410.8|5408|5407.6|5404.8|361
1612233900000|2021-02-02 02:45:00|5409.8|5407|5420.3|5417.5|5421.1|5418.3|5409.3|5406.5|1000
1612234200000|2021-02-02 02:50:00|5420.6|5417.8|5422.3|5419.5|5422.8|5420|5416.8|5414|1590
1612234500000|2021-02-02 02:55:00|5422.1|5419.3|5418.1|5415.3|5426.1|5423.3|5416.1|5413.3|630
1612234800000|2021-02-02 03:00:00|5417.8|5415|5418.8|5416|5421.6|5418.8|5417.6|5414.8|693
1612235100000|2021-02-02 03:05:00|5419.1|5416.3|5409.8|5407|5423.8|5421|5409.6|5406.8|657
1612235400000|2021-02-02 03:10:00|5410.1|5407.3|5410.8|5408|5411.8|5409|5404.6|5401.8|533
1612235700000|2021-02-02 03:15:00|5411.1|5408.3|5407.8|5405|5411.6|5408.8|5407.8|5405|313
1612236000000|2021-02-02 03:20:00|5408.1|5405.3|5407.8|5405|5410.3|5407.5|5405.8|5403|588
1612236300000|2021-02-02 03:25:00|5408.1|5405.3|5405.8|5403|5408.8|5406|5404.8|5402|286
1612236600000|2021-02-02 03:30:00|5406.6|5403.8|5404.8|5402|5406.8|5404|5400.6|5397.8|455
1612236900000|2021-02-02 03:35:00|5404.6|5401.8|5403.6|5400.8|5404.8|5402|5400.6|5397.8|248
1612237200000|2021-02-02 03:40:00|5403.8|5401|5404.6|5401.8|5404.6|5401.8|5402.6|5399.8|158
1612237500000|2021-02-02 03:45:00|5404.1|5401.3|5406.6|5403.8|5408.6|5405.8|5403.6|5400.8|285
1612237800000|2021-02-02 03:50:00|5406.8|5404|5406.6|5403.8|5407.6|5404.8|5405.6|5402.8|176
1612238100000|2021-02-02 03:55:00|5406.8|5404|5409.8|5407|5410.8|5408|5405.6|5402.8|614
1612238400000|2021-02-02 04:00:00|5409.6|5406.8|5406.6|5403.8|5411.1|5408.3|5405.8|5403|252
1612238700000|2021-02-02 04:05:00|5406.3|5403.5|5404.6|5401.8|5406.6|5403.8|5404.6|5401.8|126
1612239000000|2021-02-02 04:10:00|5404|5401.2|5403.6|5400.8|5404.6|5401.8|5401|5398.2|321
1612239300000|2021-02-02 04:15:00|5403.3|5400.5|5404.8|5402|5406|5403.2|5402.8|5400|133
1612239600000|2021-02-02 04:20:00|5405|5402.2|5402.8|5400|5405|5402.2|5402.8|5400|102
1612239900000|2021-02-02 04:25:00|5403.1|5400.3|5404.6|5401.8|5404.6|5401.8|5402.3|5399.5|135
1612240200000|2021-02-02 04:30:00|5404|5401.2|5401.8|5399|5404.8|5402|5401.6|5398.8|132
1612240500000|2021-02-02 04:35:00|5402|5399.2|5400.8|5398|5402|5399.2|5400.3|5397.5|135
1612240800000|2021-02-02 04:40:00|5400.6|5397.8|5399.8|5397|5401.8|5399|5399.6|5396.8|153
1612241100000|2021-02-02 04:45:00|5400.3|5397.5|5401.8|5399|5402|5399.2|5399.8|5397|136
1612241400000|2021-02-02 04:50:00|5402|5399.2|5403.8|5401|5404|5401.2|5401.8|5399|65
1612241700000|2021-02-02 04:55:00|5403.6|5400.8|5404.8|5402|5406|5403.2|5403.6|5400.8|191
1612242000000|2021-02-02 05:00:00|5404.6|5401.8|5405|5402.2|5406|5403.2|5403|5400.2|208
1612242300000|2021-02-02 05:05:00|5404.8|5402|5408.6|5405.8|5408.6|5405.8|5403.8|5401|224
1612242600000|2021-02-02 05:10:00|5408.8|5406|5409|5406.2|5410|5407.2|5408|5405.2|278
1612242900000|2021-02-02 05:15:00|5408.5|5405.7|5404|5401.2|5408.5|5405.7|5404|5401.2|210
1612243200000|2021-02-02 05:20:00|5405|5402.2|5406|5403.2|5407|5404.2|5404.8|5402|156
1612243500000|2021-02-02 05:25:00|5405.8|5403|5403.8|5401|5406.8|5404|5401.6|5398.8|131
1612243800000|2021-02-02 05:30:00|5404|5401.2|5405|5402.2|5405.8|5403|5402.6|5399.8|291
1612244100000|2021-02-02 05:35:00|5405.6|5402.8|5403.6|5400.8|5406.8|5404|5403.6|5400.8|506
1612244400000|2021-02-02 05:40:00|5402.8|5400|5402.8|5400|5406|5403.2|5402.8|5400|172
1612244700000|2021-02-02 05:45:00|5402.6|5399.8|5404.6|5401.8|5406.8|5404|5402.6|5399.8|162
1612245000000|2021-02-02 05:50:00|5404.8|5402|5405.8|5403|5407.8|5405|5403.8|5401|210
1612245300000|2021-02-02 05:55:00|5406|5403.2|5412.8|5410|5412.8|5410|5405.6|5402.8|336
1612245600000|2021-02-02 06:00:00|5412.6|5409.8|5420.8|5418|5420.8|5418|5410.5|5407.7|837
1612245900000|2021-02-02 06:05:00|5420|5417.2|5421.5|5418.7|5424.5|5421.7|5419.8|5417|799
1612246200000|2021-02-02 06:10:00|5421.8|5419|5419.5|5416.7|5422.8|5420|5418|5415.2|474
1612246500000|2021-02-02 06:15:00|5419.3|5416.5|5411.8|5409|5419.3|5416.5|5404.8|5402|996
1612246800000|2021-02-02 06:20:00|5412|5409.2|5408.8|5406|5413.8|5411|5407.8|5405|254
1612247100000|2021-02-02 06:25:00|5409|5406.2|5405.8|5403|5410.5|5407.7|5404.3|5401.5|255
1612247400000|2021-02-02 06:30:00|5406.5|5403.7|5406.8|5404|5410.5|5407.7|5404.8|5402|350
1612247700000|2021-02-02 06:35:00|5407|5404.2|5409.8|5407|5410.3|5407.5|5403.8|5401|316
1612248000000|2021-02-02 06:40:00|5410|5407.2|5412.8|5410|5414|5411.2|5410|5407.2|361
1612248300000|2021-02-02 06:45:00|5412.5|5409.7|5412.5|5409.7|5415|5412.2|5411.8|5409|275
1612248600000|2021-02-02 06:50:00|5412.8|5410|5410.8|5408|5414.5|5411.7|5410.8|5408|311
1612248900000|2021-02-02 06:55:00|5410.5|5407.7|5411.8|5409|5413.8|5411|5408.5|5405.7|323
1612249200000|2021-02-02 07:00:00|5412|5409.2|5401.8|5399|5412.5|5409.7|5400.8|5398|616
1612249500000|2021-02-02 07:05:00|5402.3|5399.5|5412.8|5410|5412.8|5410|5401.8|5399|455
1612249800000|2021-02-02 07:10:00|5412.5|5409.7|5419.8|5417|5420|5417.2|5412.5|5409.7|661
1612250100000|2021-02-02 07:15:00|5419.5|5416.7|5415.3|5412.5|5419.8|5417|5412.5|5409.7|365
1612250400000|2021-02-02 07:20:00|5415.5|5412.7|5408|5405.2|5415.8|5413|5407.8|5405|403
1612250700000|2021-02-02 07:25:00|5408.3|5405.5|5403.7|5400.9|5412.8|5410|5402.7|5399.9|869
1612251000000|2021-02-02 07:30:00|5404|5401.2|5405.7|5402.9|5406.5|5403.7|5401.2|5398.4|868
1612251300000|2021-02-02 07:35:00|5405.5|5402.7|5409.7|5406.9|5412.7|5409.9|5403.7|5400.9|640
1612251600000|2021-02-02 07:40:00|5410|5407.2|5401.5|5398.7|5410|5407.2|5400.5|5397.7|651
1612251900000|2021-02-02 07:45:00|5401.2|5398.4|5401.7|5398.9|5402|5399.2|5387.7|5384.9|1919
1612252200000|2021-02-02 07:50:00|5402.5|5399.7|5405.7|5402.9|5405.7|5402.9|5401|5398.2|602
1612252500000|2021-02-02 07:55:00|5405.2|5402.4|5400.7|5397.9|5405.7|5402.9|5398.5|5395.7|742
1612252800000|2021-02-02 08:00:00|5400.2|5397.4|5416.5|5413.7|5416.5|5413.7|5397.7|5394.9|1790
1612253100000|2021-02-02 08:05:00|5416.2|5413.4|5423|5420.2|5424.5|5421.7|5410.7|5407.9|1652
1612253400000|2021-02-02 08:10:00|5423.5|5420.7|5420.7|5417.9|5424.7|5421.9|5415.7|5412.9|1216
1612253700000|2021-02-02 08:15:00|5420.5|5417.7|5435.7|5432.9|5437.2|5434.4|5415.7|5412.9|2203
1612254000000|2021-02-02 08:20:00|5436.3|5433.5|5429.7|5426.9|5436.7|5433.9|5425.2|5422.4|1657
1612254300000|2021-02-02 08:25:00|5430|5427.2|5428|5425.2|5435.5|5432.7|5427|5424.1|2403
1612254600000|2021-02-02 08:30:00|5429|5426.2|5430.7|5427.9|5437|5434.2|5424|5421.2|2512
1612254900000|2021-02-02 08:35:00|5430.5|5427.7|5418.7|5415.9|5432.7|5429.9|5418.7|5415.9|1652
1612255200000|2021-02-02 08:40:00|5419|5416.2|5415.3|5412.5|5422.5|5419.7|5413.7|5410.9|959
1612255500000|2021-02-02 08:45:00|5415.5|5412.7|5407.7|5404.9|5419.5|5416.7|5406.7|5403.9|1366
1612255800000|2021-02-02 08:50:00|5408|5405.2|5401.5|5398.7|5411.5|5408.7|5400.5|5397.7|1045
1612256100000|2021-02-02 08:55:00|5401.7|5398.9|5412.7|5409.9|5413.7|5410.9|5401.5|5398.7|1003
1612256400000|2021-02-02 09:00:00|5412.5|5409.7|5413.7|5410.9|5418.5|5415.7|5409.7|5406.9|1147
1612256700000|2021-02-02 09:05:00|5414.3|5411.5|5411.5|5408.7|5419.5|5416.7|5410.5|5407.7|856
1612257000000|2021-02-02 09:10:00|5411.7|5408.9|5404.7|5401.9|5413.5|5410.7|5402.9|5400.1|1356
1612257300000|2021-02-02 09:15:00|5404.5|5401.7|5404.5|5401.7|5405.7|5402.9|5402.5|5399.7|783
1612257600000|2021-02-02 09:20:00|5404.7|5401.9|5409.7|5406.9|5415.5|5412.7|5402.5|5399.7|1090
1612257900000|2021-02-02 09:25:00|5409.9|5407.1|5415.7|5412.9|5419.5|5416.7|5405.7|5402.9|776
1612258200000|2021-02-02 09:30:00|5414.7|5411.9|5417.5|5414.7|5419.5|5416.7|5413.5|5410.7|665
1612258500000|2021-02-02 09:35:00|5417.7|5414.9|5425.7|5422.9|5427.7|5424.9|5416.7|5413.9|1473
1612258800000|2021-02-02 09:40:00|5425.5|5422.7|5427.5|5424.7|5431.5|5428.7|5425.5|5422.7|695
1612259100000|2021-02-02 09:45:00|5427.7|5424.9|5431.7|5428.9|5431.9|5429.1|5421.9|5419.1|1181
1612259400000|2021-02-02 09:50:00|5431.5|5428.7|5434.5|5431.7|5436.5|5433.7|5427.9|5425.1|1635
1612259700000|2021-02-02 09:55:00|5434.7|5431.9|5432.5|5429.7|5438.7|5435.9|5432.2|5429.4|1099
1612260000000|2021-02-02 10:00:00|5432.7|5429.9|5438.7|5435.9|5439.5|5436.7|5431.5|5428.7|1022
1612260300000|2021-02-02 10:05:00|5439.5|5436.7|5465.5|5462.7|5467.2|5464.4|5439.5|5436.7|4038
1612260600000|2021-02-02 10:10:00|5465.2|5462.4|5462.5|5459.7|5468.5|5465.7|5458.2|5455.4|1849
1612260900000|2021-02-02 10:15:00|5462.7|5459.9|5455.7|5452.9|5463.5|5460.7|5452.5|5449.7|1836
1612261200000|2021-02-02 10:20:00|5455.4|5452.6|5452.7|5449.9|5457.9|5455.1|5451.5|5448.7|1167
1612261500000|2021-02-02 10:25:00|5452.5|5449.7|5458.7|5455.9|5458.9|5456.1|5448.7|5445.9|777
1612261800000|2021-02-02 10:30:00|5459.5|5456.7|5468.5|5465.7|5470.7|5467.9|5458.5|5455.7|1488
1612262100000|2021-02-02 10:35:00|5469|5466.2|5472.4|5469.6|5476|5473.2|5466.5|5463.7|1510
1612262400000|2021-02-02 10:40:00|5473|5470.2|5476.4|5473.6|5477.2|5474.4|5470.4|5467.6|1031
1612262700000|2021-02-02 10:45:00|5476.7|5473.9|5477.4|5474.6|5484|5481.2|5475|5472.2|1258
1612263000000|2021-02-02 10:50:00|5477.7|5474.9|5473.4|5470.6|5483|5480.2|5470.4|5467.6|1047
1612263300000|2021-02-02 10:55:00|5474.4|5471.6|5473.2|5470.4|5478.2|5475.4|5471.4|5468.6|776
1612263600000|2021-02-02 11:00:00|5473|5470.2|5467.2|5464.4|5478.2|5475.4|5465.9|5463.1|1222
1612263900000|2021-02-02 11:05:00|5467.4|5464.6|5466.7|5463.9|5472.2|5469.4|5464.7|5461.9|1395
1612264200000|2021-02-02 11:10:00|5466.9|5464.1|5466.4|5463.6|5474.2|5471.4|5464.9|5462.1|1681
1612264500000|2021-02-02 11:15:00|5465.7|5462.9|5475.7|5472.9|5475.9|5473.1|5464.4|5461.6|1771
1612264800000|2021-02-02 11:20:00|5475.4|5472.6|5474.9|5472.1|5482.4|5479.6|5469.7|5466.9|1385
1612265100000|2021-02-02 11:25:00|5475.4|5472.6|5475.9|5473.1|5481.7|5478.9|5473.9|5471.1|833
1612265400000|2021-02-02 11:30:00|5475.7|5472.9|5474.2|5471.4|5478.2|5475.4|5472.4|5469.6|490
1612265700000|2021-02-02 11:35:00|5474.7|5471.9|5465.4|5462.6|5474.7|5471.9|5462.7|5459.9|1138
1612266000000|2021-02-02 11:40:00|5465.7|5462.9|5473.7|5470.9|5476.7|5473.9|5465.7|5462.9|799
1612266300000|2021-02-02 11:45:00|5473.4|5470.6|5474.7|5471.9|5476.7|5473.9|5472.7|5469.9|422
1612266600000|2021-02-02 11:50:00|5474.4|5471.6|5471.9|5469.1|5477.9|5475.1|5469.4|5466.6|593
1612266900000|2021-02-02 11:55:00|5471.1|5468.3|5468.7|5465.9|5473.7|5470.9|5464.4|5461.6|617
1612267200000|2021-02-02 12:00:00|5468.4|5465.6|5483.4|5480.6|5485.7|5482.9|5464.7|5461.9|1765
1612267500000|2021-02-02 12:05:00|5483.7|5480.9|5483.4|5480.6|5489.2|5486.4|5482.4|5479.6|1318
1612267800000|2021-02-02 12:10:00|5483.9|5481.1|5482.4|5479.6|5484.4|5481.6|5479.4|5476.6|887
1612268100000|2021-02-02 12:15:00|5481.9|5479.1|5479.4|5476.6|5483.4|5480.6|5477.4|5474.6|716
1612268400000|2021-02-02 12:20:00|5478.6|5475.8|5480.6|5477.8|5483.2|5480.4|5476.9|5474.1|790
1612268700000|2021-02-02 12:25:00|5481.4|5478.6|5477.6|5474.8|5483.4|5480.6|5477.4|5474.6|627
1612269000000|2021-02-02 12:30:00|5477.4|5474.6|5478.4|5475.6|5480.4|5477.6|5474.6|5471.8|602
1612269300000|2021-02-02 12:35:00|5477.9|5475.1|5477.6|5474.8|5480.4|5477.6|5476.4|5473.6|712
1612269600000|2021-02-02 12:40:00|5477.9|5475.1|5477.6|5474.8|5480.6|5477.8|5476.4|5473.6|520
1612269900000|2021-02-02 12:45:00|5477.9|5475.1|5474.6|5471.8|5480.4|5477.6|5470.6|5467.8|3394
1612270200000|2021-02-02 12:50:00|5474.4|5471.6|5473.4|5470.6|5476.6|5473.8|5472.6|5469.8|514
1612270500000|2021-02-02 12:55:00|5473.1|5470.3|5478.4|5475.6|5478.6|5475.8|5472.9|5470.1|840
1612270800000|2021-02-02 13:00:00|5477.9|5475.1|5480.4|5477.6|5483.4|5480.6|5472.9|5470.1|2441
1612271100000|2021-02-02 13:05:00|5481.4|5478.6|5474.4|5471.6|5482.4|5479.6|5470.4|5467.6|1129
1612271400000|2021-02-02 13:10:00|5474.1|5471.3|5489.2|5486.4|5495.2|5492.4|5472.9|5470.1|3932
1612271700000|2021-02-02 13:15:00|5489.4|5486.6|5470.6|5467.8|5491.9|5489.1|5466.9|5464.1|3590
1612272000000|2021-02-02 13:20:00|5470.4|5467.6|5472.6|5469.8|5473.6|5470.8|5467.4|5464.6|2107
1612272300000|2021-02-02 13:25:00|5472.9|5470.1|5483.4|5480.6|5488.2|5485.4|5469.6|5466.8|2667
1612272600000|2021-02-02 13:30:00|5483.2|5480.4|5477.4|5474.6|5483.2|5480.4|5471.9|5469.1|2623
1612272900000|2021-02-02 13:35:00|5477.6|5474.8|5479.6|5476.8|5480.4|5477.6|5471.6|5468.8|1694
1612273200000|2021-02-02 13:40:00|5480.2|5477.4|5488.9|5486.1|5489.1|5486.3|5479.1|5476.3|2249
1612273500000|2021-02-02 13:45:00|5488.1|5485.3|5491.1|5488.3|5491.1|5488.3|5478.1|5475.3|1552
1612273800000|2021-02-02 13:50:00|5490.9|5488.1|5493.4|5490.6|5506.4|5503.6|5490.1|5487.3|3392
1612274100000|2021-02-02 13:55:00|5493.6|5490.8|5484.4|5481.6|5496.1|5493.3|5483.4|5480.6|2023
1612274400000|2021-02-02 14:00:00|5484.9|5482.1|5491.1|5488.3|5498.4|5495.6|5483.9|5481.1|4194
1612274700000|2021-02-02 14:05:00|5490.9|5488.1|5487.9|5485.1|5495.9|5493.1|5479.6|5474.4|6472
1612275000000|2021-02-02 14:10:00|5488.1|5485.3|5496.4|5493.6|5503.9|5501.1|5486.6|5483.8|3726
1612275300000|2021-02-02 14:15:00|5495.6|5492.8|5493.6|5490.8|5495.6|5492.8|5484.8|5482|3250
1612275600000|2021-02-02 14:20:00|5493.4|5490.6|5503.4|5500.6|5505.4|5502.6|5490.6|5487.8|2889
1612275900000|2021-02-02 14:25:00|5503.6|5500.8|5511.9|5509.1|5519.1|5516.3|5503.4|5500.6|9736
1612276200000|2021-02-02 14:30:00|5511.1|5508.3|5506.9|5504.1|5512.8|5510|5492.4|5489.6|5064
1612276500000|2021-02-02 14:35:00|5507.1|5504.3|5498.1|5495.3|5511.9|5509.1|5491.4|5488.6|3164
1612276800000|2021-02-02 14:40:00|5498.4|5495.6|5493.9|5491.1|5506.1|5503.3|5486.9|5484.1|3288
1612277100000|2021-02-02 14:45:00|5494.1|5491.3|5488.6|5485.8|5496.9|5494.1|5475.4|5472.6|5859
1612277400000|2021-02-02 14:50:00|5489.4|5486.6|5479.8|5477|5491.6|5488.8|5474.8|5472|3335
1612277700000|2021-02-02 14:55:00|5479.6|5476.8|5481.4|5478.6|5484.4|5481.6|5477.1|5474.3|3487
1612278000000|2021-02-02 15:00:00|5480.8|5478|5488.6|5485.8|5493.6|5490.8|5480.8|5478|3599
1612278300000|2021-02-02 15:05:00|5488.4|5485.6|5492.4|5489.6|5493.6|5490.8|5486.4|5483.6|2313
1612278600000|2021-02-02 15:10:00|5492.9|5490.1|5498.6|5495.8|5501.4|5498.6|5492.6|5489.8|3035
1612278900000|2021-02-02 15:15:00|5499.1|5496.3|5508.3|5505.5|5510.3|5507.5|5496.4|5493.6|3104
1612279200000|2021-02-02 15:20:00|5509.3|5506.5|5491.3|5488.5|5510.6|5507.8|5490.3|5487.5|2928
1612279500000|2021-02-02 15:25:00|5491.6|5488.8|5485.6|5482.8|5491.6|5488.8|5482.8|5480|3100
1612279800000|2021-02-02 15:30:00|5485.8|5483|5491.8|5489|5497.3|5494.5|5485.8|5483|3999
1612280100000|2021-02-02 15:35:00|5491.1|5488.3|5486.8|5484|5499.3|5496.5|5484.8|5482|2803
1612280400000|2021-02-02 15:40:00|5487.1|5484.3|5496.6|5493.8|5497.3|5494.5|5486.1|5483.3|2196
1612280700000|2021-02-02 15:45:00|5496.3|5493.5|5503.6|5500.8|5503.6|5500.8|5496.3|5493.5|1491
1612281000000|2021-02-02 15:50:00|5503.8|5501|5496.6|5493.8|5507.8|5505|5492.8|5490|2684
1612281300000|2021-02-02 15:55:00|5495.8|5493|5502.3|5499.5|5505.3|5502.5|5495.6|5492.8|1744
1612281600000|2021-02-02 16:00:00|5502.6|5499.8|5507.6|5504.8|5508.8|5506|5498.6|5495.8|1772
1612281900000|2021-02-02 16:05:00|5507.8|5505|5499.8|5497|5509.3|5506.5|5499.1|5496.3|1744
1612282200000|2021-02-02 16:10:00|5500.6|5497.8|5485.6|5482.8|5503.6|5500.8|5484.8|5482|2344
1612282500000|2021-02-02 16:15:00|5485.8|5483|5487.8|5485|5490.6|5487.8|5478.8|5476|3395
1612282800000|2021-02-02 16:20:00|5488|5485.2|5477.8|5475|5490.8|5488|5477.8|5475|2200
1612283100000|2021-02-02 16:25:00|5478|5475.2|5484.8|5482|5490.3|5487.5|5476.3|5473.5|3972
1612283400000|2021-02-02 16:30:00|5485|5482.2|5478.8|5476|5485.8|5483|5474.3|5471.5|3790
1612283700000|2021-02-02 16:35:00|5479|5476.2|5490.8|5488|5493.8|5491|5477.8|5475|2590
1612284000000|2021-02-02 16:40:00|5490.6|5487.8|5493|5490.2|5495.8|5493|5487.8|5485|4013
1612284300000|2021-02-02 16:45:00|5492.5|5489.7|5491|5488.2|5495.8|5493|5486|5483.2|1971
1612284600000|2021-02-02 16:50:00|5491.3|5488.5|5485.3|5482.5|5494.8|5492|5483|5480.2|1944
1612284900000|2021-02-02 16:55:00|5485.5|5482.7|5480.3|5477.5|5490|5487.2|5477.8|5475|1252
1612285200000|2021-02-02 17:00:00|5480|5477.2|5477.8|5475|5482.3|5479.5|5470|5467.2|2542
1612285500000|2021-02-02 17:05:00|5477.3|5474.5|5470.8|5468|5477.3|5474.5|5466|5463.2|2197
1612285800000|2021-02-02 17:10:00|5471|5468.2|5472.8|5470|5473.8|5471|5463|5460.2|2479
1612286100000|2021-02-02 17:15:00|5473|5470.2|5469|5466.2|5473|5470.2|5467|5464.2|1340
1612286400000|2021-02-02 17:20:00|5468.8|5466|5471.5|5468.7|5475.5|5472.7|5467.3|5464.5|2490
1612286700000|2021-02-02 17:25:00|5472.3|5469.5|5467.5|5464.7|5474.3|5471.5|5465.7|5462.9|1820
1612287000000|2021-02-02 17:30:00|5467.7|5464.9|5458.7|5455.9|5468.7|5465.9|5457.2|5454.4|2278
1612287300000|2021-02-02 17:35:00|5459|5456.2|5456.7|5453.9|5460.3|5457.5|5455.5|5452.7|2003
1612287600000|2021-02-02 17:40:00|5457.2|5454.4|5455.7|5452.9|5457.7|5454.9|5453.7|5450.9|2579
1612287900000|2021-02-02 17:45:00|5455.5|5452.7|5457.7|5454.9|5462.5|5459.7|5455.5|5452.7|1872
1612288200000|2021-02-02 17:50:00|5457|5454.2|5463.7|5460.9|5465.5|5462.7|5457|5454.2|1426
1612288500000|2021-02-02 17:55:00|5464.5|5461.7|5465.7|5462.9|5466.7|5463.9|5462.2|5459.4|2146
1612288800000|2021-02-02 18:00:00|5466.2|5463.4|5469.7|5466.9|5469.7|5466.9|5464.5|5461.7|2340
1612289100000|2021-02-02 18:05:00|5470.2|5467.4|5475.2|5472.4|5478|5475.2|5468.7|5465.9|3458
1612289400000|2021-02-02 18:10:00|5475|5472.2|5474.2|5471.4|5477.5|5474.7|5473.2|5470.4|1114
1612289700000|2021-02-02 18:15:00|5473.5|5470.7|5468.2|5465.4|5474.2|5471.4|5467.5|5464.7|1354
1612290000000|2021-02-02 18:20:00|5468|5465.2|5474|5471.2|5477.5|5474.7|5466|5463.2|954
1612290300000|2021-02-02 18:25:00|5474.5|5471.7|5478.2|5475.4|5480|5477.2|5474.5|5471.7|1070
1612290600000|2021-02-02 18:30:00|5478.5|5475.7|5482|5479.2|5482.2|5479.4|5477|5474.2|1832
1612290900000|2021-02-02 18:35:00|5481.8|5479|5478|5475.2|5482|5479.2|5475|5472.2|981
1612291200000|2021-02-02 18:40:00|5478.2|5475.4|5479|5476.2|5482.2|5479.4|5478|5475.2|823
1612291500000|2021-02-02 18:45:00|5478.8|5476|5475.2|5472.4|5480.8|5478|5474.2|5471.4|4576
1612291800000|2021-02-02 18:50:00|5475|5472.2|5478.2|5475.4|5481|5478.2|5475|5472.2|1122
1612292100000|2021-02-02 18:55:00|5478|5475.2|5477.7|5474.9|5478.7|5475.9|5470|5467.2|1117
1612292400000|2021-02-02 19:00:00|5477.2|5474.4|5469.2|5466.4|5478|5475.2|5469.2|5466.4|2208
1612292700000|2021-02-02 19:05:00|5469|5466.2|5474|5471.2|5477.2|5474.4|5468.2|5465.4|1447
1612293000000|2021-02-02 19:10:00|5474.7|5471.9|5475|5472.2|5475.7|5472.9|5468.7|5465.9|1070
1612293300000|2021-02-02 19:15:00|5474.7|5471.9|5468.2|5465.4|5475|5472.2|5462.5|5459.7|2659
1612293600000|2021-02-02 19:20:00|5468.7|5465.9|5468.2|5465.4|5473.2|5470.4|5464.2|5461.4|7028
1612293900000|2021-02-02 19:25:00|5468.5|5465.7|5472.2|5469.4|5486.7|5483.9|5465.2|5462.4|14135
1612294200000|2021-02-02 19:30:00|5472.5|5469.7|5468.2|5465.4|5473.2|5470.4|5455.2|5452.4|4004
1612294500000|2021-02-02 19:35:00|5468.7|5465.9|5473|5470.2|5477|5474.2|5467.7|5464.9|1358
1612294800000|2021-02-02 19:40:00|5472.7|5469.9|5473.2|5470.4|5474.7|5471.9|5470.2|5467.4|588
1612295100000|2021-02-02 19:45:00|5472.7|5469.9|5469.2|5466.4|5473.2|5470.4|5467.7|5464.9|342
1612295400000|2021-02-02 19:50:00|5468.4|5465.6|5466.2|5463.4|5468.4|5465.6|5463.7|5460.9|533
1612295700000|2021-02-02 19:55:00|5465.2|5462.4|5466.2|5463.4|5466.4|5463.6|5461.2|5458.4|633
1612296000000|2021-02-02 20:00:00|5465.4|5462.6|5467.4|5464.6|5468.2|5465.4|5464.2|5461.4|542
1612296300000|2021-02-02 20:05:00|5467.2|5464.4|5470|5467.2|5470|5467.2|5466|5463.2|374
1612296600000|2021-02-02 20:10:00|5469.7|5466.9|5470.2|5467.4|5473|5470.2|5468.2|5465.4|579
1612296900000|2021-02-02 20:15:00|5470.7|5467.9|5470|5467.2|5473.2|5470.4|5469.2|5466.4|307
1612297200000|2021-02-02 20:20:00|5469.2|5466.4|5473.2|5470.4|5474|5471.2|5469.2|5466.4|408
1612297500000|2021-02-02 20:25:00|5473.5|5470.7|5474.2|5471.4|5474.2|5471.4|5471.2|5468.4|513
1612297800000|2021-02-02 20:30:00|5473.4|5470.6|5469|5466.2|5475|5472.2|5469|5466.2|389
1612298100000|2021-02-02 20:35:00|5468.2|5465.4|5473|5470.2|5473.2|5470.4|5467.2|5464.4|349
1612298400000|2021-02-02 20:40:00|5473.2|5470.4|5469|5466.2|5473.2|5470.4|5469|5466.2|257
1612298700000|2021-02-02 20:45:00|5468.7|5465.9|5473|5470.2|5474|5471.2|5468.7|5465.9|352
1612299000000|2021-02-02 20:50:00|5472.5|5469.7|5473.9|5471.1|5475.7|5472.9|5470.7|5467.9|370
1612299300000|2021-02-02 20:55:00|5473.7|5470.9|5473.7|5470.9|5474.7|5471.9|5471.2|5468.4|751
1612299600000|2021-02-02 21:00:00|5473.9|5471.1|5479.9|5477.1|5480.2|5477.4|5473.4|5470.6|611
1612299900000|2021-02-02 21:05:00|5480.2|5477.4|5479.9|5477.1|5482.9|5480.1|5479.2|5476.4|348
1612300200000|2021-02-02 21:10:00|5479.7|5476.9|5479.7|5476.9|5480.2|5477.4|5477.2|5474.4|192
1612300500000|2021-02-02 21:15:00|5478.9|5476.1|5478.7|5475.9|5480.7|5477.9|5476.9|5474.1|407
1612300800000|2021-02-02 21:20:00|5478.2|5475.4|5480.9|5478.1|5482.7|5479.9|5476.7|5473.9|247
1612301100000|2021-02-02 21:25:00|5481.2|5478.4|5484.3|5480.3|5484.9|5482.1|5479.7|5476.8|430
1612301400000|2021-02-02 21:30:00|5483.4|5480.6|5496.7|5493.9|5503.9|5501.1|5482.9|5477|1828
1612301700000|2021-02-02 21:35:00|5496.9|5494.1|5500.9|5498.1|5502|5499.1|5496.9|5494.1|450
1612302000000|2021-02-02 21:40:00|5500.4|5497.6|5498.7|5495.9|5503.9|5501.1|5498.4|5495.6|384
1612302300000|2021-02-02 21:45:00|5498.4|5495.6|5508.4|5505.6|5508.7|5505.9|5496.2|5493.4|989
1612302600000|2021-02-02 21:50:00|5508.7|5505.9|5500.9|5498.1|5508.7|5505.9|5499.9|5497.1|411
1612302900000|2021-02-02 21:55:00|5501.4|5498.6|5499|5495|5502.9|5500.1|5498.4|5495|554
1612306800000|2021-02-02 23:00:00|5504.9|5502.1|5494.9|5492.1|5506.9|5504.1|5494.1|5491.3|410
1612307100000|2021-02-02 23:05:00|5495.1|5492.3|5494.9|5492.1|5497.2|5494.4|5493.7|5490.9|145
1612307400000|2021-02-02 23:10:00|5495.4|5492.6|5496.9|5494.1|5498.7|5495.9|5494.9|5492.1|121
1612307700000|2021-02-02 23:15:00|5497.1|5494.3|5498.9|5496.1|5499.9|5497.1|5496.9|5494.1|117
1612308000000|2021-02-02 23:20:00|5499.4|5496.6|5498.9|5496.1|5500.9|5498.1|5498.9|5496.1|121
1612308300000|2021-02-02 23:25:00|5497.9|5495.1|5498.9|5496.1|5499.9|5497.1|5497.9|5495.1|179
1612308600000|2021-02-02 23:30:00|5499.9|5497.1|5498.9|5496.1|5500.4|5497.6|5496.9|5494.1|140
1612308900000|2021-02-02 23:35:00|5498.7|5495.9|5496.9|5494.1|5498.9|5496.1|5496.9|5494.1|42
1612309200000|2021-02-02 23:40:00|5496.7|5493.9|5495.9|5493.1|5496.7|5493.9|5495.7|5492.9|72
1612309500000|2021-02-02 23:45:00|5495.7|5492.9|5492.9|5490.1|5495.9|5493.1|5492.1|5489.3|332
1612309800000|2021-02-02 23:50:00|5493.4|5490.6|5492.9|5490.1|5495.9|5493.1|5492.1|5489.3|158
1612310100000|2021-02-02 23:55:00|5492.6|5489.8|5489.9|5487.1|5493.9|5491.1|5488.9|5486.1|170
1612310400000|2021-02-03 00:00:00|5490.1|5487.3|5487.9|5485.1|5491.9|5489.1|5487.4|5484.6|310
1612310700000|2021-02-03 00:05:00|5487.6|5484.8|5492.9|5490.1|5493.9|5491.1|5487.6|5484.8|201
1612311000000|2021-02-03 00:10:00|5493.1|5490.3|5492.9|5490.1|5494.9|5492.1|5491.9|5489.1|147
1612311300000|2021-02-03 00:15:00|5492.6|5489.8|5493.9|5491.1|5494.9|5492.1|5492.6|5489.8|138
1612311600000|2021-02-03 00:20:00|5494.1|5491.3|5495.9|5493.1|5496.6|5493.8|5493.6|5490.8|136
1612311900000|2021-02-03 00:25:00|5496.1|5493.3|5498.9|5496.1|5499.1|5496.3|5495.9|5493.1|176
1612312200000|2021-02-03 00:30:00|5499.4|5496.6|5500.9|5498.1|5501.9|5499.1|5498.9|5496.1|147
1612312500000|2021-02-03 00:35:00|5501.1|5498.3|5504.9|5502.1|5505.9|5503.1|5499.6|5496.8|235
1612312800000|2021-02-03 00:40:00|5504.6|5501.8|5501.9|5499.1|5504.9|5502.1|5501.9|5499.1|152
1612313100000|2021-02-03 00:45:00|5502.9|5500.1|5501.9|5499.1|5502.9|5500.1|5500.1|5497.3|117
1612313400000|2021-02-03 00:50:00|5501.6|5498.8|5499.9|5497.1|5501.9|5499.1|5499.9|5497.1|64
1612313700000|2021-02-03 00:55:00|5499.1|5496.3|5499.9|5497.1|5500.9|5498.1|5498.9|5496.1|97
1612314000000|2021-02-03 01:00:00|5499.6|5496.8|5499.9|5497.1|5501.9|5499.1|5494.6|5491.8|877
1612314300000|2021-02-03 01:05:00|5499.6|5496.8|5504.9|5502.1|5505.6|5502.8|5499.6|5496.8|190
1612314600000|2021-02-03 01:10:00|5504.6|5501.8|5500.9|5498.1|5504.9|5502.1|5499.4|5496.6|238
1612314900000|2021-02-03 01:15:00|5500.6|5497.8|5491.9|5489.1|5500.6|5497.8|5490.9|5488.1|534
1612315200000|2021-02-03 01:20:00|5492.1|5489.3|5485.9|5483.1|5493.1|5490.3|5483.1|5480.3|629
1612315500000|2021-02-03 01:25:00|5486.1|5483.3|5479.9|5477.1|5488.6|5485.8|5479.1|5476.3|855
1612315800000|2021-02-03 01:30:00|5480.1|5477.3|5475.9|5473.1|5485.9|5483.1|5475.6|5472.8|747
1612316100000|2021-02-03 01:35:00|5475.6|5472.8|5478.9|5476.1|5480.9|5478.1|5475.1|5472.3|296
1612316400000|2021-02-03 01:40:00|5478.6|5475.8|5482.1|5479.3|5484.1|5481.3|5477.9|5475.1|357
1612316700000|2021-02-03 01:45:00|5481.9|5479.1|5483.9|5481.1|5484.1|5481.3|5478.9|5476.1|238
1612317000000|2021-02-03 01:50:00|5483.6|5480.8|5479.1|5476.3|5485.1|5482.3|5478.1|5475.3|526
1612317300000|2021-02-03 01:55:00|5478.9|5476.1|5487.8|5485|5487.8|5485|5478.6|5475.8|670
1612317600000|2021-02-03 02:00:00|5488.1|5485.3|5483.1|5480.3|5489.6|5486.8|5481.8|5479|518
1612317900000|2021-02-03 02:05:00|5483.4|5480.6|5484.8|5482|5485.8|5483|5480.3|5477.5|338
1612318200000|2021-02-03 02:10:00|5484.6|5481.8|5490.8|5488|5490.8|5488|5484.6|5481.8|285
1612318500000|2021-02-03 02:15:00|5490.6|5487.8|5490.1|5487.3|5491.8|5489|5488.1|5485.3|496
1612318800000|2021-02-03 02:20:00|5489.8|5487|5487.8|5485|5490.8|5488|5485.1|5482.3|304
1612319100000|2021-02-03 02:25:00|5488.1|5485.3|5490.8|5488|5492.8|5490|5487.8|5485|279
1612319400000|2021-02-03 02:30:00|5491.1|5488.3|5494.8|5492|5495.6|5492.8|5489.6|5486.8|447
1612319700000|2021-02-03 02:35:00|5495.1|5492.3|5498.3|5495.5|5499.1|5496.3|5494.8|5492|523
1612320000000|2021-02-03 02:40:00|5498.6|5495.8|5497.8|5495|5499.8|5497|5494.8|5492|470
1612320300000|2021-02-03 02:45:00|5497.6|5494.8|5497.8|5495|5497.8|5495|5494.8|5492|208
1612320600000|2021-02-03 02:50:00|5497.6|5494.8|5496.8|5494|5497.8|5495|5493.8|5491|314
1612320900000|2021-02-03 02:55:00|5496.1|5493.3|5498.1|5495.3|5499.8|5497|5494.8|5492|291
1612321200000|2021-02-03 03:00:00|5498.6|5495.8|5491.6|5488.8|5498.8|5496|5491.6|5488.8|221
1612321500000|2021-02-03 03:05:00|5491.8|5489|5491.8|5489|5493.1|5490.3|5489.8|5487|218
1612321800000|2021-02-03 03:10:00|5492.1|5489.3|5490.8|5488|5493.1|5490.3|5490.6|5487.8|138
1612322100000|2021-02-03 03:15:00|5491.1|5488.3|5490.8|5488|5493.6|5490.8|5490.8|5488|159
1612322400000|2021-02-03 03:20:00|5490.6|5487.8|5489.8|5487|5491.1|5488.3|5489.6|5486.8|79
1612322700000|2021-02-03 03:25:00|5487.6|5484.8|5489.6|5486.8|5490.6|5487.8|5487.1|5484.3|198
1612323000000|2021-02-03 03:30:00|5489.3|5486.5|5487.8|5485|5489.6|5486.8|5487.3|5484.5|142
1612323300000|2021-02-03 03:35:00|5488.1|5485.3|5488.8|5486|5488.8|5486|5487.6|5484.8|87
1612323600000|2021-02-03 03:40:00|5489.1|5486.3|5489.8|5487|5490.8|5488|5488.8|5486|64
1612323900000|2021-02-03 03:45:00|5490.1|5487.3|5489.8|5487|5491.1|5488.3|5489.1|5486.3|121
1612324200000|2021-02-03 03:50:00|5489.6|5486.8|5493.8|5491|5495.1|5492.3|5489.6|5486.8|201
1612324500000|2021-02-03 03:55:00|5494.1|5491.3|5493.1|5490.3|5494.8|5492|5492.6|5489.8|176
1612324800000|2021-02-03 04:00:00|5493.6|5490.8|5493.8|5491|5496.1|5493.3|5492.1|5489.3|420
1612325100000|2021-02-03 04:05:00|5493.6|5490.8|5496.1|5493.3|5498.1|5495.3|5493.1|5490.3|330
1612325400000|2021-02-03 04:10:00|5496.6|5493.8|5496.8|5494|5498.1|5495.3|5496.1|5493.3|294
1612325700000|2021-02-03 04:15:00|5497.1|5494.3|5495|5492.2|5498.1|5495.3|5494|5491.2|182
1612326000000|2021-02-03 04:20:00|5494.8|5492|5493|5490.2|5494.8|5492|5493|5490.2|94
1612326300000|2021-02-03 04:25:00|5492.8|5490|5493|5490.2|5493|5490.2|5491.8|5489|67
1612326600000|2021-02-03 04:30:00|5492.8|5490|5493|5490.2|5494|5491.2|5492.8|5490|64
1612326900000|2021-02-03 04:35:00|5492.8|5490|5493|5490.2|5493|5490.2|5492.8|5490|18
1612327200000|2021-02-03 04:40:00|5492.8|5490|5494.8|5492|5496|5493.2|5492.8|5490|80
1612327500000|2021-02-03 04:45:00|5495|5492.2|5494|5491.2|5495|5492.2|5493|5490.2|52
1612327800000|2021-02-03 04:50:00|5493.8|5491|5493|5490.2|5494|5491.2|5492.8|5490|54
1612328100000|2021-02-03 04:55:00|5492.8|5490|5491.8|5489|5493|5490.2|5491|5488.2|78
1612328400000|2021-02-03 05:00:00|5492|5489.2|5494.8|5492|5495|5492.2|5492|5489.2|138
1612328700000|2021-02-03 05:05:00|5494.5|5491.7|5492|5489.2|5495|5492.2|5492|5489.2|82
1612329000000|2021-02-03 05:10:00|5491.8|5489|5488|5485.2|5492|5489.2|5487|5484.2|219
1612329300000|2021-02-03 05:15:00|5488.3|5485.5|5489.8|5487|5491|5488.2|5488.3|5485.5|109
1612329600000|2021-02-03 05:20:00|5490|5487.2|5491|5488.2|5492|5489.2|5489.5|5486.7|105
1612329900000|2021-02-03 05:25:00|5491.5|5488.7|5493|5490.2|5494|5491.2|5491.3|5488.5|170
1612330200000|2021-02-03 05:30:00|5492.8|5490|5487|5484.2|5493.8|5491|5485|5482.2|559
1612330500000|2021-02-03 05:35:00|5486.8|5484|5486.8|5484|5488|5485.2|5486.5|5483.7|112
1612330800000|2021-02-03 05:40:00|5486.5|5483.7|5485.8|5483|5486.8|5484|5485|5482.2|184
1612331100000|2021-02-03 05:45:00|5485.5|5482.7|5492|5489.2|5492|5489.2|5485|5482.2|355
1612331400000|2021-02-03 05:50:00|5491.8|5489|5493|5490.2|5493.8|5491|5491|5488.2|267
1612331700000|2021-02-03 05:55:00|5492.8|5490|5488|5485.2|5492.8|5490|5487.8|5485|129
1612332000000|2021-02-03 06:00:00|5487.8|5485|5482.8|5480|5488|5485.2|5482|5479.2|339
1612332300000|2021-02-03 06:05:00|5482|5479.2|5485|5482.2|5488.5|5485.7|5482|5479.2|242
1612332600000|2021-02-03 06:10:00|5484|5481.2|5484.5|5481.7|5485.5|5482.7|5483.8|5481|233
1612332900000|2021-02-03 06:15:00|5484.8|5482|5484.8|5482|5485.5|5482.7|5481.5|5478.7|419
1612333200000|2021-02-03 06:20:00|5484.5|5481.7|5484.8|5482|5485.5|5482.7|5483|5480.2|135
1612333500000|2021-02-03 06:25:00|5484.5|5481.7|5484.8|5482|5486|5483.2|5483.5|5480.7|135
1612333800000|2021-02-03 06:30:00|5484.5|5481.7|5488.8|5486|5490.5|5487.7|5484|5481.2|266
1612334100000|2021-02-03 06:35:00|5488.5|5485.7|5488.8|5486|5490.5|5487.7|5487.5|5484.7|160
1612334400000|2021-02-03 06:40:00|5489|5486.2|5495.8|5493|5495.8|5493|5488.8|5486|495
1612334700000|2021-02-03 06:45:00|5495.5|5492.7|5492.5|5489.7|5496.5|5493.7|5491.5|5488.7|282
1612335000000|2021-02-03 06:50:00|5492.8|5490|5493.8|5491|5494.8|5492|5491.5|5488.7|291
1612335300000|2021-02-03 06:55:00|5493|5490.2|5496.5|5493.7|5497.5|5494.7|5491.8|5489|394
1612335600000|2021-02-03 07:00:00|5496.8|5494|5494.8|5492|5496.8|5494|5492|5489.2|356
1612335900000|2021-02-03 07:05:00|5494|5491.2|5494.7|5491.9|5494.8|5492|5491.5|5488.7|235
1612336200000|2021-02-03 07:10:00|5495|5492.2|5496.7|5493.9|5498.5|5495.7|5494|5491.2|249
1612336500000|2021-02-03 07:15:00|5496.5|5493.7|5501.7|5498.9|5506.2|5503.4|5496.5|5493.7|898
1612336800000|2021-02-03 07:20:00|5501|5498.2|5501.7|5498.9|5503|5500.2|5500.5|5497.7|207
1612337100000|2021-02-03 07:25:00|5502|5499.2|5507.5|5504.7|5509.5|5506.7|5500|5497.2|790
1612337400000|2021-02-03 07:30:00|5507.2|5504.4|5507.7|5504.9|5510|5507.2|5504.7|5501.9|599
1612337700000|2021-02-03 07:35:00|5507.5|5504.7|5510|5507.2|5511.7|5508.9|5507|5504.2|469
1612338000000|2021-02-03 07:40:00|5510.5|5507.7|5509|5506.2|5511|5508.2|5508|5505.2|369
1612338300000|2021-02-03 07:45:00|5509.5|5506.7|5510|5507.2|5511.5|5508.7|5508|5505.2|327
1612338600000|2021-02-03 07:50:00|5510.2|5507.4|5516|5513.2|5516|5513.2|5510|5507.2|1058
1612338900000|2021-02-03 07:55:00|5515.7|5512.9|5518|5515.2|5519|5516.2|5514|5511.2|1244
1612339200000|2021-02-03 08:00:00|5517.7|5514.9|5516.7|5513.9|5519|5516.2|5511.7|5508.9|1451
1612339500000|2021-02-03 08:05:00|5517|5514.2|5516.5|5513.7|5517|5514.2|5511|5508.2|741
1612339800000|2021-02-03 08:10:00|5516.7|5513.9|5512|5509.2|5516.7|5513.9|5508|5505.2|1029
1612340100000|2021-02-03 08:15:00|5511.7|5508.9|5507.7|5504.9|5515|5512.2|5507.5|5504.7|1155
1612340400000|2021-02-03 08:20:00|5507.5|5504.7|5502.2|5499.4|5507.7|5504.9|5498|5495.2|2915
1612340700000|2021-02-03 08:25:00|5502.7|5499.9|5509.2|5506.4|5510.7|5507.9|5502.5|5499.7|2386
1612341000000|2021-02-03 08:30:00|5509|5506.2|5509|5506.2|5512.2|5509.4|5505.5|5502.7|1592
1612341300000|2021-02-03 08:35:00|5508.5|5505.7|5507.2|5504.4|5509|5506.2|5503.7|5500.9|417
1612341600000|2021-02-03 08:40:00|5507|5504.2|5501.5|5498.7|5507.2|5504.4|5497|5494.2|828
1612341900000|2021-02-03 08:45:00|5502|5499.2|5500.2|5497.4|5503.2|5500.4|5496.2|5493.4|600
1612342200000|2021-02-03 08:50:00|5500|5497.2|5499.2|5496.4|5505|5502.2|5498.2|5495.4|627
1612342500000|2021-02-03 08:55:00|5499|5496.2|5495|5492.2|5499.2|5496.4|5495|5492.2|777
1612342800000|2021-02-03 09:00:00|5495.5|5492.7|5491.2|5488.4|5495.5|5492.7|5487.2|5484.4|1208
1612343100000|2021-02-03 09:05:00|5491|5488.2|5489.2|5486.4|5492.5|5489.7|5487|5484.2|718
1612343400000|2021-02-03 09:10:00|5489|5486.2|5487.7|5484.9|5492.5|5489.7|5487.2|5484.4|549
1612343700000|2021-02-03 09:15:00|5488|5485.2|5485.2|5482.4|5488.5|5485.7|5482.5|5479.7|635
1612344000000|2021-02-03 09:20:00|5484.5|5481.7|5490.2|5487.4|5492.5|5489.7|5482.5|5479.7|639
1612344300000|2021-02-03 09:25:00|5490.5|5487.7|5488.4|5485.6|5491.2|5488.4|5484.4|5481.6|650
1612344600000|2021-02-03 09:30:00|5489.2|5486.4|5501.2|5498.4|5501.2|5498.4|5488.2|5485.4|1125
1612344900000|2021-02-03 09:35:00|5501.4|5498.6|5501.4|5498.6|5504.4|5501.6|5498.2|5495.4|1064
1612345200000|2021-02-03 09:40:00|5501.2|5498.4|5506.2|5503.4|5508.2|5505.4|5500.2|5497.4|814
1612345500000|2021-02-03 09:45:00|5506.7|5503.9|5507.4|5504.6|5508.2|5505.4|5504.2|5501.4|556
1612345800000|2021-02-03 09:50:00|5507.9|5505.1|5507.2|5504.4|5510.4|5507.6|5506.2|5503.4|511
1612346100000|2021-02-03 09:55:00|5507.4|5504.6|5510.4|5507.6|5512.4|5509.6|5507.2|5504.4|429
1612346400000|2021-02-03 10:00:00|5510.2|5507.4|5518.4|5515.6|5519.4|5516.6|5509.4|5506.6|1374
1612346700000|2021-02-03 10:05:00|5518.2|5515.4|5506.2|5503.4|5518.9|5516.1|5506.2|5503.4|1113
1612347000000|2021-02-03 10:10:00|5506.4|5503.6|5508.4|5505.6|5513.2|5510.4|5505.2|5502.4|788
1612347300000|2021-02-03 10:15:00|5508.7|5505.9|5509.2|5506.4|5511.4|5508.6|5507.2|5504.4|478
1612347600000|2021-02-03 10:20:00|5509.4|5506.6|5507.2|5504.4|5510.2|5507.4|5504.4|5501.6|477
1612347900000|2021-02-03 10:25:00|5506.9|5504.1|5503.4|5500.6|5507.4|5504.6|5502.4|5499.6|634
1612348200000|2021-02-03 10:30:00|5503.9|5501.1|5504.4|5501.6|5505.4|5502.6|5501.4|5498.6|450
1612348500000|2021-02-03 10:35:00|5504.2|5501.4|5508.9|5506.1|5511.9|5509.1|5503.9|5501.1|633
1612348800000|2021-02-03 10:40:00|5508.4|5505.6|5506.2|5503.4|5508.4|5505.6|5502.4|5499.6|329
1612349100000|2021-02-03 10:45:00|5505.9|5503.1|5508.4|5505.6|5508.9|5506.1|5504.2|5501.4|270
1612349400000|2021-02-03 10:50:00|5508.2|5505.4|5506.4|5503.6|5508.9|5506.1|5504.4|5501.6|380
1612349700000|2021-02-03 10:55:00|5506.2|5503.4|5505.4|5502.6|5510.2|5507.4|5505.2|5502.4|355
1612350000000|2021-02-03 11:00:00|5505.2|5502.4|5500.9|5498.1|5506.4|5503.6|5499.4|5496.6|499
1612350300000|2021-02-03 11:05:00|5500.4|5497.6|5501.4|5498.6|5501.4|5498.6|5497.4|5494.6|503
1612350600000|2021-02-03 11:10:00|5501.2|5498.4|5503.2|5500.4|5503.4|5500.6|5499.9|5497.1|350
1612350900000|2021-02-03 11:15:00|5503.4|5500.6|5502.2|5499.4|5504.4|5501.6|5499.4|5496.6|492
1612351200000|2021-02-03 11:20:00|5502.4|5499.6|5506.2|5503.4|5506.4|5503.6|5501.4|5498.6|452
1612351500000|2021-02-03 11:25:00|5506.4|5503.6|5504.4|5501.6|5506.4|5503.6|5503.2|5500.4|502
1612351800000|2021-02-03 11:30:00|5504.2|5501.4|5504.4|5501.6|5507.2|5504.4|5503.4|5500.6|279
1612352100000|2021-02-03 11:35:00|5504.2|5501.4|5503.4|5500.6|5506.2|5503.4|5502.4|5499.6|249
1612352400000|2021-02-03 11:40:00|5503.2|5500.4|5502.2|5499.4|5503.4|5500.6|5501.4|5498.6|226
1612352700000|2021-02-03 11:45:00|5502.4|5499.6|5500.2|5497.4|5502.4|5499.6|5499.4|5496.6|214
1612353000000|2021-02-03 11:50:00|5500.4|5497.6|5502.2|5499.4|5502.4|5499.6|5499.9|5497.1|216
1612353300000|2021-02-03 11:55:00|5502.4|5499.6|5508.4|5505.6|5509.4|5506.6|5501.2|5498.4|527
1612353600000|2021-02-03 12:00:00|5508.2|5505.4|5507.2|5504.4|5510.4|5507.6|5505.4|5502.6|548
1612353900000|2021-02-03 12:05:00|5507.4|5504.6|5507.4|5504.6|5509.2|5506.4|5504.4|5501.6|421
1612354200000|2021-02-03 12:10:00|5508.2|5505.4|5509.2|5506.4|5509.4|5506.6|5503.7|5500.9|786
1612354500000|2021-02-03 12:15:00|5509.4|5506.6|5506.4|5503.6|5509.4|5506.6|5504.4|5501.6|326
1612354800000|2021-02-03 12:20:00|5506.1|5503.3|5510.4|5507.6|5513.1|5510.3|5505.1|5502.3|817
1612355100000|2021-02-03 12:25:00|5510.9|5508.1|5513.1|5510.3|5513.9|5511.1|5508.9|5506.1|720
1612355400000|2021-02-03 12:30:00|5512.9|5510.1|5515.9|5513.1|5516.4|5513.6|5512.1|5509.3|1053
1612355700000|2021-02-03 12:35:00|5516.4|5513.6|5518.4|5515.6|5521.1|5518.3|5515.9|5513.1|1634
1612356000000|2021-02-03 12:40:00|5519.4|5516.6|5512.1|5509.3|5521.1|5518.3|5511.1|5508.3|1086
1612356300000|2021-02-03 12:45:00|5511.9|5509.1|5516.4|5513.6|5518.1|5515.3|5511.4|5508.6|694
1612356600000|2021-02-03 12:50:00|5516.9|5514.1|5512.9|5510.1|5518.9|5516.1|5512.1|5509.3|2503
1612356900000|2021-02-03 12:55:00|5513.1|5510.3|5516.9|5514.1|5517.9|5515.1|5513.1|5510.3|328
1612357200000|2021-02-03 13:00:00|5517.4|5514.6|5527.4|5524.6|5529.4|5526.6|5513.9|5511.1|3693
1612357500000|2021-02-03 13:05:00|5528.4|5525.6|5526.6|5523.8|5528.4|5525.6|5522.4|5519.6|1973
1612357800000|2021-02-03 13:10:00|5526.4|5523.6|5530.6|5527.8|5531.4|5528.6|5524.6|5521.8|1483
1612358100000|2021-02-03 13:15:00|5531.1|5528.3|5532.6|5529.8|5535.6|5532.8|5529.9|5527.1|1239
1612358400000|2021-02-03 13:20:00|5532.1|5529.3|5533.6|5530.8|5534.4|5531.6|5528.6|5525.8|1119
1612358700000|2021-02-03 13:25:00|5533.9|5531.1|5533.6|5530.8|5538.4|5535.6|5532.4|5529.6|1155
1612359000000|2021-02-03 13:30:00|5534.4|5531.6|5539.6|5536.8|5542.9|5540.1|5532.6|5529.8|1325
1612359300000|2021-02-03 13:35:00|5541.4|5538.6|5538.4|5535.6|5544.4|5541.6|5536.6|5533.8|4639
1612359600000|2021-02-03 13:40:00|5537.9|5535.1|5533.6|5530.8|5539.4|5536.6|5530.4|5527.6|934
1612359900000|2021-02-03 13:45:00|5533.4|5530.6|5528.4|5525.6|5533.6|5530.8|5527.4|5524.6|1488
1612360200000|2021-02-03 13:50:00|5528.6|5525.8|5529.4|5526.6|5532.4|5529.6|5527.4|5524.6|1806
1612360500000|2021-02-03 13:55:00|5530.4|5527.6|5529.6|5526.8|5535.4|5532.6|5527.6|5524.8|1983
1612360800000|2021-02-03 14:00:00|5529.4|5526.6|5527.6|5524.8|5532.4|5529.6|5522.4|5519.6|2757
1612361100000|2021-02-03 14:05:00|5527.4|5524.6|5529.4|5526.6|5534.6|5531.8|5526.6|5523.8|1965
1612361400000|2021-02-03 14:10:00|5528.9|5526.1|5529.4|5526.6|5531.9|5529.1|5524.4|5521.6|1615
1612361700000|2021-02-03 14:15:00|5529.9|5527.1|5527.4|5524.6|5532.4|5529.6|5525.4|5522.6|1959
1612362000000|2021-02-03 14:20:00|5527.6|5524.8|5528.4|5525.6|5531.6|5528.8|5526.4|5523.6|1312
1612362300000|2021-02-03 14:25:00|5527.9|5525.1|5533.1|5530.3|5535.1|5532.3|5527.4|5524.6|1971
1612362600000|2021-02-03 14:30:00|5532.9|5530.1|5542.4|5539.6|5542.8|5540|5532.4|5529.6|2970
1612362900000|2021-02-03 14:35:00|5542.8|5540|5560.3|5557.5|5577.8|5575|5537.4|5534.6|14583
1612363200000|2021-02-03 14:40:00|5559.8|5557|5554.8|5552|5567.3|5564.5|5553.8|5551|4933
1612363500000|2021-02-03 14:45:00|5555.1|5552.3|5561.8|5559|5563.3|5560.5|5554.1|5551.3|2659
1612363800000|2021-02-03 14:50:00|5562.1|5559.3|5571.8|5569|5572.6|5569.8|5555.8|5553|4367
1612364100000|2021-02-03 14:55:00|5572.3|5569.5|5572.8|5570|5575.1|5572.3|5567.8|5565|3616
1612364400000|2021-02-03 15:00:00|5573.3|5570.5|5574.8|5572|5575.8|5573|5568.1|5565.3|2796
1612364700000|2021-02-03 15:05:00|5575.1|5572.3|5583.1|5580.3|5588.3|5585.5|5574.8|5572|6801
1612365000000|2021-02-03 15:10:00|5583.6|5580.8|5596.3|5593.5|5599.3|5596.5|5581.8|5579|6535
1612365300000|2021-02-03 15:15:00|5595.6|5592.8|5591.8|5589|5597.3|5594.5|5589.3|5586.5|4743
1612365600000|2021-02-03 15:20:00|5591.3|5588.5|5590.8|5588|5597.8|5595|5587.8|5585|3004
1612365900000|2021-02-03 15:25:00|5591.1|5588.3|5581.1|5578.3|5592.3|5589.5|5580.3|5575.4|3381
1612366200000|2021-02-03 15:30:00|5582.6|5579.8|5566.8|5564|5582.6|5579.8|5550.8|5548|11473
1612366500000|2021-02-03 15:35:00|5567.1|5564.3|5579.8|5577|5580.8|5578|5566.1|5563.3|4293
1612366800000|2021-02-03 15:40:00|5579.1|5576.3|5599.8|5597|5600.8|5598|5574.8|5572|8044
1612367100000|2021-02-03 15:45:00|5599.3|5596.5|5602.3|5599.5|5606.3|5603.5|5597.8|5595|8209
1612367400000|2021-02-03 15:50:00|5601.8|5599|5604.8|5602|5609.3|5606.5|5596.6|5593.8|6228
1612367700000|2021-02-03 15:55:00|5604.1|5601.3|5602.1|5599.3|5617.1|5614.3|5599.8|5597|4664
1612368000000|2021-02-03 16:00:00|5602.8|5600|5611.6|5608.8|5616.6|5613.8|5602.8|5600|3781
1612368300000|2021-02-03 16:05:00|5611.8|5609|5600.6|5597.8|5614.6|5611.8|5599.3|5596.5|2491
1612368600000|2021-02-03 16:10:00|5600.3|5597.5|5585.6|5582.8|5600.8|5598|5583.6|5580.8|3955
1612368900000|2021-02-03 16:15:00|5586.3|5583.5|5584.3|5581.5|5588.3|5585.5|5576.3|5573.5|4044
1612369200000|2021-02-03 16:20:00|5584.6|5581.8|5588.6|5585.8|5590.8|5588|5580.6|5577.8|2441
1612369500000|2021-02-03 16:25:00|5588.3|5585.5|5587.8|5585|5592|5589.2|5580.8|5578|2848
1612369800000|2021-02-03 16:30:00|5588|5585.2|5601.3|5598.5|5601.6|5598.8|5585.3|5582.5|3659
1612370100000|2021-02-03 16:35:00|5600.3|5597.5|5604.3|5601.5|5608.3|5605.5|5600.3|5597.5|2254
1612370400000|2021-02-03 16:40:00|5604.6|5601.8|5610.3|5607.5|5612.6|5609.8|5602.1|5599.3|2019
1612370700000|2021-02-03 16:45:00|5610.5|5607.7|5611.3|5608.5|5612.5|5609.7|5606.5|5603.7|1847
1612371000000|2021-02-03 16:50:00|5611.8|5609|5620.5|5617.7|5625.3|5622.5|5609.5|5606.7|2823
1612371300000|2021-02-03 16:55:00|5621|5618.2|5614.3|5611.5|5621.3|5618.5|5611.3|5608.5|2006
1612371600000|2021-02-03 17:00:00|5613.8|5611|5606.5|5603.7|5614.3|5611.5|5603.3|5600.5|2426
1612371900000|2021-02-03 17:05:00|5607.3|5604.5|5608.3|5605.5|5610.8|5608|5605.5|5602.7|1631
1612372200000|2021-02-03 17:10:00|5608.5|5605.7|5608.3|5605.5|5610.3|5607.5|5605.8|5603|1566
1612372500000|2021-02-03 17:15:00|5608.5|5605.7|5610.5|5607.7|5613.5|5610.7|5605.3|5602.5|2135
1612372800000|2021-02-03 17:20:00|5611.3|5608.5|5602.3|5599.5|5611.3|5608.5|5599.3|5596.5|3412
1612373100000|2021-02-03 17:25:00|5601.5|5598.7|5601.3|5598.5|5607.3|5604.5|5600.3|5597.5|1363
1612373400000|2021-02-03 17:30:00|5600.8|5598|5597.3|5594.5|5603|5600.2|5597.3|5594.5|1923
1612373700000|2021-02-03 17:35:00|5597.5|5594.7|5589.8|5587|5598.3|5595.5|5588.3|5585.5|2727
1612374000000|2021-02-03 17:40:00|5589.5|5586.7|5592.5|5589.7|5595.8|5593|5587.5|5584.7|1714
1612374300000|2021-02-03 17:45:00|5592.8|5590|5590.5|5587.7|5594.8|5592|5590.3|5587.5|2327
1612374600000|2021-02-03 17:50:00|5590.8|5588|5586.8|5584|5594.8|5592|5585.8|5583|3315
1612374900000|2021-02-03 17:55:00|5586|5583.2|5581|5578.2|5589|5586.2|5579.8|5577|2386
1612375200000|2021-02-03 18:00:00|5581.8|5579|5571.3|5568.5|5582|5579.2|5568.8|5566|5074
1612375500000|2021-02-03 18:05:00|5571.5|5568.7|5567.5|5564.7|5576.8|5574|5566.3|5563.5|3211
1612375800000|2021-02-03 18:10:00|5567.3|5564.5|5564.8|5562|5568.5|5565.7|5563.3|5560.5|1788
1612376100000|2021-02-03 18:15:00|5565|5562.2|5558.5|5555.7|5565.3|5562.5|5554.3|5551.5|2529
1612376400000|2021-02-03 18:20:00|5558.8|5556|5557.8|5555|5561.3|5558.5|5554.8|5552|1814
1612376700000|2021-02-03 18:25:00|5557.5|5554.7|5553.8|5551|5558.5|5555.7|5548.8|5546|3151
1612377000000|2021-02-03 18:30:00|5554|5551.2|5554.3|5551.5|5561|5558.2|5552|5549.2|5444
1612377300000|2021-02-03 18:35:00|5554|5551.2|5567.5|5564.7|5567.5|5564.7|5552.3|5549.5|5351
1612377600000|2021-02-03 18:40:00|5566.8|5564|5572.5|5569.7|5573.3|5570.5|5566.8|5564|2155
1612377900000|2021-02-03 18:45:00|5572.3|5569.5|5576.8|5574|5577.3|5574.5|5566.8|5564|1765
1612378200000|2021-02-03 18:50:00|5576.5|5573.7|5573.3|5570.5|5577.8|5575|5570|5567.2|1373
1612378500000|2021-02-03 18:55:00|5573|5570.2|5572.8|5570|5573.8|5571|5566.8|5564|1138
1612378800000|2021-02-03 19:00:00|5573|5570.2|5567.5|5564.7|5573|5570.2|5565.5|5562.7|1270
1612379100000|2021-02-03 19:05:00|5567|5564.2|5567.8|5565|5572.8|5570|5566.5|5563.7|1555
1612379400000|2021-02-03 19:10:00|5567.5|5564.7|5570.8|5568|5572.3|5569.5|5561.8|5559|2592
1612379700000|2021-02-03 19:15:00|5570.5|5567.7|5558.3|5555.5|5572.3|5569.5|5553.8|5551|7705
1612380000000|2021-02-03 19:20:00|5557.8|5555|5561.3|5558.5|5565|5562.2|5555.5|5552.7|2581
1612380300000|2021-02-03 19:25:00|5560.8|5558|5564|5561.2|5568.5|5565.7|5556.5|5553.7|8701
1612380600000|2021-02-03 19:30:00|5563.8|5561|5559.3|5556.5|5566.8|5564|5558.3|5555.5|4740
1612380900000|2021-02-03 19:35:00|5560.3|5557.5|5568|5565.2|5569.3|5566.5|5560|5557.2|923
1612381200000|2021-02-03 19:40:00|5568.3|5565.5|5569.2|5566.4|5570|5567.2|5565.2|5562.4|738
1612381500000|2021-02-03 19:45:00|5569|5566.2|5563.2|5560.4|5569.2|5566.4|5562.7|5559.9|1203
1612381800000|2021-02-03 19:50:00|5563.7|5560.9|5559.2|5556.4|5564.2|5561.4|5558.2|5555.4|894
1612382100000|2021-02-03 19:55:00|5559|5556.2|5557|5554.2|5560.7|5557.9|5556.7|5553.9|430
1612382400000|2021-02-03 20:00:00|5557.2|5554.4|5562.2|5559.4|5563|5560.2|5557|5554.2|458
1612382700000|2021-02-03 20:05:00|5562|5559.2|5563.2|5560.4|5564.7|5561.9|5561.2|5558.4|446
1612383000000|2021-02-03 20:10:00|5562.5|5559.7|5563.2|5560.4|5564|5561.2|5560.2|5557.4|728
1612383300000|2021-02-03 20:15:00|5562.7|5559.9|5558.2|5555.4|5564.2|5561.4|5558.2|5555.4|1256
1612383600000|2021-02-03 20:20:00|5558|5555.2|5561|5558.2|5562.2|5559.4|5556.2|5553.4|433
1612383900000|2021-02-03 20:25:00|5560.7|5557.9|5559.7|5556.9|5564.5|5561.7|5559|5556.2|673
1612384200000|2021-02-03 20:30:00|5560|5557.2|5564.2|5561.4|5565.2|5562.4|5559.7|5556.9|421
1612384500000|2021-02-03 20:35:00|5564|5561.2|5563.7|5560.9|5565|5562.2|5562.2|5559.4|317
1612384800000|2021-02-03 20:40:00|5564|5561.2|5567|5564.2|5568.7|5565.9|5563.7|5560.9|388
1612385100000|2021-02-03 20:45:00|5566.7|5563.9|5576.2|5573.4|5576.5|5573.7|5566.2|5563.4|876
1612385400000|2021-02-03 20:50:00|5574.7|5571.9|5578|5575.2|5578.7|5575.9|5574.2|5571.4|551
1612385700000|2021-02-03 20:55:00|5577.7|5574.9|5566.2|5563.4|5577.7|5574.9|5566.2|5563.4|1287
1612386000000|2021-02-03 21:00:00|5566.7|5563.9|5573.2|5570.4|5574|5571.2|5566.7|5563.9|1094
1612386300000|2021-02-03 21:05:00|5574|5571.2|5574.2|5571.4|5575.2|5572.4|5573|5570.2|247
1612386600000|2021-02-03 21:10:00|5574|5571.2|5575.2|5572.4|5577|5574.2|5573.2|5570.4|1275
1612386900000|2021-02-03 21:15:00|5575|5572.2|5573.2|5570.4|5575.2|5572.4|5572.7|5569.9|136
1612387200000|2021-02-03 21:20:00|5573|5570.2|5574|5571.2|5574.7|5571.9|5570.2|5567.4|364
1612387500000|2021-02-03 21:25:00|5574.2|5571.4|5576.7|5573.9|5577.7|5574.9|5574|5571.2|199
1612387800000|2021-02-03 21:30:00|5577|5574.2|5574|5571.2|5578|5575.2|5573.2|5570.4|445
1612388100000|2021-02-03 21:35:00|5573.7|5570.9|5575|5572.2|5575.2|5572.4|5572.5|5569.7|209
1612388400000|2021-02-03 21:40:00|5574.7|5571.9|5578.2|5575.4|5578.5|5575.7|5573.7|5570.9|307
1612388700000|2021-02-03 21:45:00|5578.7|5575.9|5587.2|5584.4|5588.2|5585.4|5578.2|5575.4|726
1612389000000|2021-02-03 21:50:00|5586.2|5583.4|5584.2|5581.4|5587.2|5584.4|5584.2|5581.4|208
1612389300000|2021-02-03 21:55:00|5584.9|5582.1|5587.9|5585.1|5589.5|5586.4|5584.2|5581.4|739
1612393200000|2021-02-03 23:00:00|5588.9|5586.1|5588.9|5586.1|5590|5587.1|5585.2|5582.4|394
1612393500000|2021-02-03 23:05:00|5589.7|5586.9|5586.9|5584.1|5590.9|5588.1|5586.2|5583.4|192
1612393800000|2021-02-03 23:10:00|5587.4|5584.6|5586.9|5584.1|5587.7|5584.9|5585.7|5582.9|47
1612394100000|2021-02-03 23:15:00|5587.2|5584.4|5587.2|5584.4|5587.9|5585.1|5586.7|5583.9|44
1612394400000|2021-02-03 23:20:00|5587.7|5584.9|5590.2|5587.4|5590.2|5587.4|5587.2|5584.4|51
1612394700000|2021-02-03 23:25:00|5589.9|5587.1|5588.9|5586.1|5590.9|5588.1|5588.9|5586.1|37
1612395000000|2021-02-03 23:30:00|5588.4|5585.6|5588.2|5585.4|5588.9|5586.1|5586.9|5584.1|109
1612395300000|2021-02-03 23:35:00|5587.9|5585.1|5588.9|5586.1|5588.9|5586.1|5587.7|5584.9|56
1612395600000|2021-02-03 23:40:00|5588.4|5585.6|5585.9|5583.1|5588.4|5585.6|5585.9|5583.1|138
1612395900000|2021-02-03 23:45:00|5586.2|5583.4|5581.9|5579.1|5586.2|5583.4|5581.9|5579.1|197
1612396200000|2021-02-03 23:50:00|5580.9|5578.1|5579.9|5577.1|5580.9|5578.1|5579.2|5576.4|117
1612396500000|2021-02-03 23:55:00|5580.4|5577.6|5583.2|5580.4|5583.2|5580.4|5579.6|5576.8|143
1612396800000|2021-02-04 00:00:00|5582.9|5580.1|5578.9|5576.1|5582.9|5580.1|5577.9|5575.1|199
1612397100000|2021-02-04 00:05:00|5579.2|5576.4|5580.9|5578.1|5581.6|5578.8|5578.9|5576.1|110
1612397400000|2021-02-04 00:10:00|5580.6|5577.8|5581.9|5579.1|5583.9|5581.1|5579.9|5577.1|117
1612397700000|2021-02-04 00:15:00|5581.7|5578.9|5582.9|5580.1|5583.2|5580.4|5580.9|5578.1|89
1612398000000|2021-02-04 00:20:00|5583.2|5580.4|5585.9|5583.1|5585.9|5583.1|5582.9|5580.1|97
1612398300000|2021-02-04 00:25:00|5586.2|5583.4|5585.9|5583.1|5588.9|5586.1|5585.6|5582.8|137
1612398600000|2021-02-04 00:30:00|5586.2|5583.4|5586.9|5584.1|5588.9|5586.1|5585.9|5583.1|157
1612398900000|2021-02-04 00:35:00|5587.2|5584.4|5586.9|5584.1|5587.2|5584.4|5585.9|5583.1|57
1612399200000|2021-02-04 00:40:00|5586.6|5583.8|5586.6|5583.8|5586.9|5584.1|5585.9|5583.1|43
1612399500000|2021-02-04 00:45:00|5586.9|5584.1|5582.9|5580.1|5586.9|5584.1|5582.9|5580.1|83
1612399800000|2021-02-04 00:50:00|5583.1|5580.3|5581.9|5579.1|5583.9|5581.1|5581.1|5578.3|122
1612400100000|2021-02-04 00:55:00|5581.6|5578.8|5579.9|5577.1|5582.1|5579.3|5579.9|5577.1|92
1612400400000|2021-02-04 01:00:00|5580.4|5577.6|5573.9|5571.1|5580.9|5578.1|5573.1|5570.3|646
1612400700000|2021-02-04 01:05:00|5574.1|5571.3|5574.9|5572.1|5578.1|5575.3|5570.9|5568.1|407
1612401000000|2021-02-04 01:10:00|5575.1|5572.3|5574.9|5572.1|5575.9|5573.1|5572.9|5570.1|163
1612401300000|2021-02-04 01:15:00|5575.1|5572.3|5575.9|5573.1|5575.9|5573.1|5572.9|5570.1|257
1612401600000|2021-02-04 01:20:00|5575.6|5572.8|5575.9|5573.1|5577.1|5574.3|5572.9|5570.1|209
1612401900000|2021-02-04 01:25:00|5576.1|5573.3|5580.1|5577.3|5582.1|5579.3|5575.1|5572.3|349
1612402200000|2021-02-04 01:30:00|5579.9|5577.1|5580.9|5578.1|5582.1|5579.3|5577.6|5574.8|307
1612402500000|2021-02-04 01:35:00|5581.1|5578.3|5578.9|5576.1|5582.1|5579.3|5578.1|5575.3|141
1612402800000|2021-02-04 01:40:00|5579.6|5576.8|5581.9|5579.1|5582.1|5579.3|5576.9|5574.1|253
1612403100000|2021-02-04 01:45:00|5582.1|5579.3|5583.9|5581.1|5584.9|5582.1|5581.4|5578.6|254
1612403400000|2021-02-04 01:50:00|5584.1|5581.3|5583.9|5581.1|5584.9|5582.1|5582.9|5580.1|167
1612403700000|2021-02-04 01:55:00|5584.6|5581.8|5585.9|5583.1|5586.6|5583.8|5582.9|5580.1|251
1612404000000|2021-02-04 02:00:00|5586.4|5583.6|5591.9|5589.1|5594.1|5591.3|5586.4|5583.6|680
1612404300000|2021-02-04 02:05:00|5592.1|5589.3|5593.9|5591.1|5593.9|5591.1|5589.9|5587.1|267
1612404600000|2021-02-04 02:10:00|5593.6|5590.8|5595.9|5593.1|5595.9|5593.1|5593.1|5590.3|334
1612404900000|2021-02-04 02:15:00|5595.6|5592.8|5594.9|5592.1|5595.9|5593.1|5593.9|5591.1|210
1612405200000|2021-02-04 02:20:00|5594.6|5591.8|5596.9|5594.1|5597.9|5595.1|5594.6|5591.8|251
1612405500000|2021-02-04 02:25:00|5596.6|5593.8|5596.9|5594.1|5597.1|5594.3|5594.9|5592.1|175
1612405800000|2021-02-04 02:30:00|5597.1|5594.3|5599.9|5597.1|5599.9|5597.1|5596.6|5593.8|440
1612406100000|2021-02-04 02:35:00|5600.6|5597.8|5604.8|5602|5604.8|5602|5600.6|5597.8|574
1612406400000|2021-02-04 02:40:00|5604.6|5601.8|5603.1|5600.3|5607.1|5604.3|5602.1|5599.3|598
1612406700000|2021-02-04 02:45:00|5603.6|5600.8|5607.1|5604.3|5610.8|5608|5603.6|5600.8|810
1612407000000|2021-02-04 02:50:00|5606.8|5604|5607.8|5605|5610.1|5607.3|5604.1|5601.3|731
1612407300000|2021-02-04 02:55:00|5608.6|5605.8|5612.8|5610|5613.1|5610.3|5605.3|5602.5|745
1612407600000|2021-02-04 03:00:00|5612.6|5609.8|5609.8|5607|5613.6|5610.8|5608.1|5605.3|617
1612407900000|2021-02-04 03:05:00|5610.1|5607.3|5611.8|5609|5613.6|5610.8|5609.1|5606.3|596
1612408200000|2021-02-04 03:10:00|5612.1|5609.3|5612.8|5610|5617.1|5614.3|5611.1|5608.3|664
1612408500000|2021-02-04 03:15:00|5613.1|5610.3|5611.6|5608.8|5613.8|5611|5610.1|5607.3|603
1612408800000|2021-02-04 03:20:00|5611.8|5609|5610.6|5607.8|5612.6|5609.8|5609.6|5606.8|532
1612409100000|2021-02-04 03:25:00|5609.8|5607|5607.6|5604.8|5609.8|5607|5604.8|5602|612
1612409400000|2021-02-04 03:30:00|5607.1|5604.3|5605.8|5603|5607.1|5604.3|5605.6|5602.8|214
1612409700000|2021-02-04 03:35:00|5605.6|5602.8|5606.8|5604|5610.1|5607.3|5605.6|5602.8|251
1612410000000|2021-02-04 03:40:00|5606.6|5603.8|5604.1|5601.3|5607.1|5604.3|5597.8|5595|509
1612410300000|2021-02-04 03:45:00|5603.8|5601|5602.8|5600|5604.1|5601.3|5600.6|5597.8|236
1612410600000|2021-02-04 03:50:00|5602.6|5599.8|5602.6|5599.8|5603.3|5600.5|5601.8|5599|171
1612410900000|2021-02-04 03:55:00|5602.1|5599.3|5602.6|5599.8|5603.8|5601|5601.8|5599|191
1612411200000|2021-02-04 04:00:00|5602.8|5600|5602.8|5600|5603.1|5600.3|5601.1|5598.3|181
1612411500000|2021-02-04 04:05:00|5602.6|5599.8|5602.6|5599.8|5603.1|5600.3|5601.6|5598.8|239
1612411800000|2021-02-04 04:10:00|5603.6|5600.8|5604.6|5601.8|5606.1|5603.3|5603.6|5600.8|158
1612412100000|2021-02-04 04:15:00|5604.3|5601.5|5599.6|5596.8|5604.6|5601.8|5598.6|5595.8|209
1612412400000|2021-02-04 04:20:00|5599.3|5596.5|5599.8|5597|5601.6|5598.8|5598.1|5595.3|137
1612412700000|2021-02-04 04:25:00|5599.6|5596.8|5600.8|5598|5601.3|5598.5|5598.6|5595.8|90
1612413000000|2021-02-04 04:30:00|5601.3|5598.5|5600.8|5598|5601.6|5598.8|5599.1|5596.3|58
1612413300000|2021-02-04 04:35:00|5600.5|5597.7|5600.5|5597.7|5601.5|5598.7|5599.1|5596.3|104
1612413600000|2021-02-04 04:40:00|5600.8|5598|5602.5|5599.7|5603|5600.2|5600.5|5597.7|270
1612413900000|2021-02-04 04:45:00|5601.8|5599|5602.8|5600|5603.3|5600.5|5600.8|5598|66
1612414200000|2021-02-04 04:50:00|5602.5|5599.7|5597.8|5595|5602.8|5600|5596.8|5594|222
1612414500000|2021-02-04 04:55:00|5597.5|5594.7|5598.5|5595.7|5598.5|5595.7|5596.8|5594|98
1612414800000|2021-02-04 05:00:00|5597.8|5595|5595.8|5593|5599.8|5597|5594.8|5592|307
1612415100000|2021-02-04 05:05:00|5595.5|5592.7|5591.5|5588.7|5595.5|5592.7|5590.5|5587.7|503
1612415400000|2021-02-04 05:10:00|5591.1|5588.3|5591.5|5588.7|5594.5|5591.7|5590.8|5588|275
1612415700000|2021-02-04 05:15:00|5591.3|5588.5|5591.5|5588.7|5592.5|5589.7|5588.5|5585.7|436
1612416000000|2021-02-04 05:20:00|5591.8|5589|5593.8|5591|5594.1|5591.3|5588.5|5585.7|264
1612416300000|2021-02-04 05:25:00|5593.5|5590.7|5591.5|5588.7|5594.5|5591.7|5590.5|5587.7|234
1612416600000|2021-02-04 05:30:00|5591.8|5589|5593.5|5590.7|5593.5|5590.7|5587.5|5584.7|515
1612416900000|2021-02-04 05:35:00|5593.3|5590.5|5596.8|5594|5599.3|5596.5|5587.5|5584.7|559
1612417200000|2021-02-04 05:40:00|5597|5594.2|5600.8|5598|5602.8|5600|5596.8|5594|434
1612417500000|2021-02-04 05:45:00|5601.5|5598.7|5598.8|5596|5601.5|5598.7|5595.5|5592.7|404
1612417800000|2021-02-04 05:50:00|5598.5|5595.7|5601|5598.2|5603|5600.2|5597.8|5595|407
1612418100000|2021-02-04 05:55:00|5601.5|5598.7|5603.5|5600.7|5604.8|5602|5599.5|5596.7|396
1612418400000|2021-02-04 06:00:00|5602.8|5600|5598.5|5595.7|5602.8|5600|5597.5|5594.7|463
1612418700000|2021-02-04 06:05:00|5598|5595.2|5601.8|5599|5602.8|5600|5595.5|5592.7|302
1612419000000|2021-02-04 06:10:00|5602|5599.2|5600.8|5598|5603.8|5601|5600|5597.2|263
1612419300000|2021-02-04 06:15:00|5601|5598.2|5604.5|5601.7|5605.5|5602.7|5598.8|5596|322
1612419600000|2021-02-04 06:20:00|5604.8|5602|5602.5|5599.7|5610|5607.2|5601.5|5598.7|638
1612419900000|2021-02-04 06:25:00|5602.8|5600|5604.5|5601.7|5604.8|5602|5601.5|5598.7|145
1612420200000|2021-02-04 06:30:00|5604.8|5602|5603.8|5601|5607.5|5604.7|5602.8|5600|213
1612420500000|2021-02-04 06:35:00|5604.2|5601.4|5605.8|5603|5607.5|5604.7|5603.5|5600.7|228
1612420800000|2021-02-04 06:40:00|5606|5603.2|5606.5|5603.7|5608.8|5606|5603.8|5601|290
1612421100000|2021-02-04 06:45:00|5606.8|5604|5611.5|5608.7|5611.5|5608.7|5604.5|5601.7|326
1612421400000|2021-02-04 06:50:00|5611.3|5608.5|5609.8|5607|5612.5|5609.7|5608.8|5606|330
1612421700000|2021-02-04 06:55:00|5609.3|5606.5|5608.8|5606|5610.5|5607.7|5607.8|5605|184
1612422000000|2021-02-04 07:00:00|5608.5|5605.7|5604.8|5602|5608.8|5606|5601.8|5599|577
1612422300000|2021-02-04 07:05:00|5604.5|5601.7|5606|5603.2|5613.5|5610.7|5603.8|5601|479
1612422600000|2021-02-04 07:10:00|5606.5|5603.7|5602.8|5600|5608.5|5605.7|5602.8|5600|181
1612422900000|2021-02-04 07:15:00|5602.5|5599.7|5612.8|5610|5613.5|5610.7|5602.5|5599.7|642
1612423200000|2021-02-04 07:20:00|5612.5|5609.7|5611.5|5608.7|5612.8|5610|5609.8|5607|328
1612423500000|2021-02-04 07:25:00|5611.8|5609|5612.5|5609.7|5612.7|5609.9|5609.5|5606.7|299
1612423800000|2021-02-04 07:30:00|5612.7|5609.9|5613.7|5610.9|5614.5|5611.7|5609.7|5606.9|418
1612424100000|2021-02-04 07:35:00|5613.5|5610.7|5614.7|5611.9|5616.7|5613.9|5612.7|5609.9|547
1612424400000|2021-02-04 07:40:00|5614.5|5611.7|5613.5|5610.7|5616.5|5613.7|5612.5|5609.7|300
1612424700000|2021-02-04 07:45:00|5613.7|5610.9|5605.5|5602.7|5618.5|5615.7|5605.2|5602.4|3297
1612425000000|2021-02-04 07:50:00|5605.7|5602.9|5599.5|5596.7|5608.5|5605.7|5597.7|5594.9|1359
1612425300000|2021-02-04 07:55:00|5599.2|5596.4|5601.2|5598.4|5603.2|5600.4|5598.7|5595.9|776
1612425600000|2021-02-04 08:00:00|5601.5|5598.7|5600.7|5597.9|5607.5|5604.7|5596.2|5593.4|1311
1612425900000|2021-02-04 08:05:00|5600.5|5597.7|5597.2|5594.4|5607.5|5604.7|5596.2|5593.4|1000
1612426200000|2021-02-04 08:10:00|5596.7|5593.9|5604.2|5601.4|5606.5|5603.7|5596.5|5593.7|802
1612426500000|2021-02-04 08:15:00|5604.5|5601.7|5610.2|5607.4|5610.5|5607.7|5603.5|5600.7|839
1612426800000|2021-02-04 08:20:00|5610.5|5607.7|5603.2|5600.4|5610.5|5607.7|5598.5|5595.7|574
1612427100000|2021-02-04 08:25:00|5603.5|5600.7|5611.5|5608.7|5611.5|5608.7|5596.5|5593.7|1164
1612427400000|2021-02-04 08:30:00|5612|5609.2|5602.5|5599.7|5612.2|5609.4|5601.2|5598.4|1020
1612427700000|2021-02-04 08:35:00|5602|5599.2|5600.5|5597.7|5608.5|5605.7|5600.2|5597.4|556
1612428000000|2021-02-04 08:40:00|5601.2|5598.4|5595.5|5592.7|5603.2|5600.4|5594.5|5591.7|2713
1612428300000|2021-02-04 08:45:00|5595.9|5593.1|5600.2|5597.4|5602.2|5599.4|5595.5|5592.7|636
1612428600000|2021-02-04 08:50:00|5599.5|5596.7|5603.5|5600.7|5604.5|5601.7|5597.5|5594.7|491
1612428900000|2021-02-04 08:55:00|5603.7|5600.9|5601.5|5598.7|5606.5|5603.7|5598.5|5595.7|635
1612429200000|2021-02-04 09:00:00|5601.7|5598.9|5601.2|5598.4|5603.5|5600.7|5597.7|5594.9|560
1612429500000|2021-02-04 09:05:00|5601|5598.2|5593.2|5590.4|5601.5|5598.7|5591.5|5588.7|949
1612429800000|2021-02-04 09:10:00|5592.7|5589.9|5595.2|5592.4|5595.4|5592.6|5590.2|5587.4|811
1612430100000|2021-02-04 09:15:00|5595.4|5592.6|5586.2|5583.4|5598.2|5595.4|5585|5582.2|1787
1612430400000|2021-02-04 09:20:00|5586.4|5583.6|5588.2|5585.4|5590.2|5587.4|5585.2|5582.4|751
1612430700000|2021-02-04 09:25:00|5588.4|5585.6|5597.2|5594.4|5603.2|5600.4|5588.2|5585.4|1246
1612431000000|2021-02-04 09:30:00|5597.4|5594.6|5595.2|5592.4|5600.2|5597.4|5593.4|5590.6|466
1612431300000|2021-02-04 09:35:00|5595.4|5592.6|5598.2|5595.4|5599.9|5597.1|5593.4|5590.6|409
1612431600000|2021-02-04 09:40:00|5598.4|5595.6|5594.4|5591.6|5598.4|5595.6|5593.2|5590.4|353
1612431900000|2021-02-04 09:45:00|5594.7|5591.9|5596.2|5593.4|5597.2|5594.4|5592.2|5589.4|465
1612432200000|2021-02-04 09:50:00|5595.9|5593.1|5599.2|5596.4|5601.4|5598.6|5592.4|5589.6|447
1612432500000|2021-02-04 09:55:00|5598.2|5595.4|5594.4|5591.6|5599.4|5596.6|5594.2|5591.4|324
1612432800000|2021-02-04 10:00:00|5594.2|5591.4|5600.9|5598.1|5602.2|5599.4|5592.2|5589.4|679
1612433100000|2021-02-04 10:05:00|5600.7|5597.9|5602.2|5599.4|5604.2|5601.4|5598.2|5595.4|662
1612433400000|2021-02-04 10:10:00|5601.9|5599.1|5597.2|5594.4|5601.9|5599.1|5594.4|5591.6|411
1612433700000|2021-02-04 10:15:00|5596.9|5594.1|5594.4|5591.6|5599.2|5596.4|5592.2|5589.4|373
1612434000000|2021-02-04 10:20:00|5594|5591.2|5591.4|5588.6|5594.4|5591.6|5590.4|5587.6|716
1612434300000|2021-02-04 10:25:00|5591.2|5588.4|5601.4|5598.6|5601.4|5598.6|5591.2|5588.4|426
1612434600000|2021-02-04 10:30:00|5601.9|5599.1|5602.4|5599.6|5603.4|5600.6|5596.4|5593.6|449
1612434900000|2021-02-04 10:35:00|5602.2|5599.4|5604.2|5601.4|5606.9|5604.1|5601.4|5598.6|618
1612435200000|2021-02-04 10:40:00|5604.4|5601.6|5603.2|5600.4|5605.7|5602.9|5601.2|5598.4|345
1612435500000|2021-02-04 10:45:00|5603.4|5600.6|5604.4|5601.6|5605.4|5602.6|5594.1|5591.3|742
1612435800000|2021-02-04 10:50:00|5603.9|5601.1|5606.1|5603.3|5606.1|5603.3|5601.9|5599.1|376
1612436100000|2021-02-04 10:55:00|5606.4|5603.6|5606.4|5603.6|5608.1|5605.3|5603.1|5600.3|446
1612436400000|2021-02-04 11:00:00|5606.1|5603.3|5611.1|5608.3|5611.9|5609.1|5604.9|5602.1|559
1612436700000|2021-02-04 11:05:00|5611.4|5608.6|5608.4|5605.6|5612.4|5609.6|5606.1|5603.3|523
1612437000000|2021-02-04 11:10:00|5608.1|5605.3|5609.4|5606.6|5609.9|5607.1|5607.1|5604.3|287
1612437300000|2021-02-04 11:15:00|5609.1|5606.3|5608.4|5605.6|5609.4|5606.6|5605.9|5603.1|366
1612437600000|2021-02-04 11:20:00|5608.1|5605.3|5607.1|5604.3|5609.4|5606.6|5605.1|5602.3|340
1612437900000|2021-02-04 11:25:00|5606.9|5604.1|5605.4|5602.6|5608.4|5605.6|5604.1|5601.3|289
1612438200000|2021-02-04 11:30:00|5605.1|5602.3|5607.4|5604.6|5607.9|5605.1|5602.1|5599.3|470
1612438500000|2021-02-04 11:35:00|5607.1|5604.3|5607.1|5604.3|5608.9|5606.1|5606.4|5603.6|450
1612438800000|2021-02-04 11:40:00|5606.6|5603.8|5602.4|5599.6|5607.1|5604.3|5601.1|5598.3|389
1612439100000|2021-02-04 11:45:00|5602.1|5599.3|5602.1|5599.3|5607.4|5604.6|5601.1|5598.3|285
1612439400000|2021-02-04 11:50:00|5601.7|5598.9|5600.7|5597.9|5602.4|5599.6|5597.4|5594.6|433
1612439700000|2021-02-04 11:55:00|5600.4|5597.6|5596.4|5593.6|5600.7|5597.9|5595.9|5593.1|328
1612440000000|2021-02-04 12:00:00|5596.7|5593.9|5602.9|5600.1|5602.9|5600.1|5595.9|5593.1|517
1612440300000|2021-02-04 12:05:00|5602.7|5599.9|5603.7|5600.9|5607.4|5604.6|5600.7|5597.9|473
1612440600000|2021-02-04 12:10:00|5603.9|5601.1|5604.4|5601.6|5607.4|5604.6|5602.7|5599.9|1391
1612440900000|2021-02-04 12:15:00|5604.6|5601.8|5606.1|5603.3|5606.9|5604.1|5604.4|5601.6|182
1612441200000|2021-02-04 12:20:00|5606.4|5603.6|5603.6|5600.8|5608.6|5605.8|5603.4|5600.6|389
1612441500000|2021-02-04 12:25:00|5603.9|5601.1|5602.6|5599.8|5603.9|5601.1|5601.4|5598.6|452
1612441800000|2021-02-04 12:30:00|5602.9|5600.1|5603.6|5600.8|5606.6|5603.8|5601.9|5599.1|387
1612442100000|2021-02-04 12:35:00|5604.4|5601.6|5601.9|5599.1|5606.6|5603.8|5601.4|5598.6|325
1612442400000|2021-02-04 12:40:00|5602.1|5599.3|5605.6|5602.8|5606.9|5604.1|5601.9|5599.1|376
1612442700000|2021-02-04 12:45:00|5605.4|5602.6|5607.6|5604.8|5608.9|5606.1|5605.4|5602.6|332
1612443000000|2021-02-04 12:50:00|5607.9|5605.1|5606.6|5603.8|5608.6|5605.8|5605.6|5602.8|271
1612443300000|2021-02-04 12:55:00|5606.4|5603.6|5607.6|5604.8|5609.4|5606.6|5605.9|5603.1|241
1612443600000|2021-02-04 13:00:00|5607.9|5605.1|5605.4|5602.6|5607.9|5605.1|5603.4|5600.6|947
1612443900000|2021-02-04 13:05:00|5605.6|5602.8|5604.6|5601.8|5605.6|5602.8|5600.9|5598.1|1366
1612444200000|2021-02-04 13:10:00|5604.9|5602.1|5597.4|5594.6|5605.4|5602.6|5594.6|5591.8|1380
1612444500000|2021-02-04 13:15:00|5597.1|5594.3|5598.6|5595.8|5600.9|5598.1|5595.6|5592.8|1217
1612444800000|2021-02-04 13:20:00|5598.2|5595.4|5590.6|5587.8|5599.6|5596.8|5588.9|5586.1|2052
1612445100000|2021-02-04 13:25:00|5590.9|5588.1|5592.6|5589.8|5593.6|5590.8|5589.9|5587.1|581
1612445400000|2021-02-04 13:30:00|5593.1|5590.3|5596.6|5593.8|5599.9|5597.1|5591.9|5589.1|1163
1612445700000|2021-02-04 13:35:00|5596.4|5593.6|5597.6|5594.8|5601.4|5598.6|5594.9|5592.1|824
1612446000000|2021-02-04 13:40:00|5597.4|5594.6|5593.6|5590.8|5599.6|5596.8|5593.4|5590.6|1948
1612446300000|2021-02-04 13:45:00|5593.2|5590.4|5595.6|5592.8|5597.9|5595.1|5591.9|5589.1|852
1612446600000|2021-02-04 13:50:00|5595.3|5592.5|5601.9|5599.1|5602.9|5600.1|5594.6|5591.8|2381
1612446900000|2021-02-04 13:55:00|5601.4|5598.6|5591.3|5588.5|5601.9|5599.1|5590.3|5587.5|2263
1612447200000|2021-02-04 14:00:00|5591.6|5588.8|5595.9|5593.1|5598.9|5596.1|5581.4|5578.6|5041
1612447500000|2021-02-04 14:05:00|5595.6|5592.8|5592.6|5589.8|5600.3|5597.5|5591.6|5588.8|2237
1612447800000|2021-02-04 14:10:00|5592.9|5590.1|5586.9|5584.1|5596.6|5593.8|5585.9|5583.1|2255
1612448100000|2021-02-04 14:15:00|5587.3|5584.5|5589.6|5586.8|5591.6|5588.8|5583.9|5581.1|2967
1612448400000|2021-02-04 14:20:00|5589.9|5587.1|5595.6|5592.8|5596.3|5593.5|5587.9|5585.1|1050
1612448700000|2021-02-04 14:25:00|5595.9|5593.1|5587.9|5585.1|5597.6|5594.8|5587.9|5585.1|2284
1612449000000|2021-02-04 14:30:00|5588.4|5585.6|5595.3|5592.5|5597.3|5594.5|5576.9|5574.1|5480
1612449300000|2021-02-04 14:35:00|5594.9|5592.1|5572.1|5569.3|5596.6|5593.8|5571.1|5568.3|4974
1612449600000|2021-02-04 14:40:00|5572.4|5569.6|5570.1|5567.3|5578.9|5576.1|5569.4|5566.6|3615
1612449900000|2021-02-04 14:45:00|5570.4|5567.6|5573.1|5570.3|5576.9|5574.1|5567.4|5564.6|2820
1612450200000|2021-02-04 14:50:00|5573.4|5570.6|5568.9|5566.1|5580.6|5577.8|5566.4|5563.6|2628
1612450500000|2021-02-04 14:55:00|5569.1|5566.3|5582.1|5579.3|5582.9|5580.1|5568.1|5565.3|1989
1612450800000|2021-02-04 15:00:00|5582.6|5579.8|5570.4|5567.6|5584.9|5582.1|5568.9|5566.1|2945
1612451100000|2021-02-04 15:05:00|5570.6|5567.8|5566.4|5563.6|5574.4|5571.6|5563.4|5560.6|2424
1612451400000|2021-02-04 15:10:00|5566.1|5563.3|5542.4|5539.6|5570.1|5567.3|5540.4|5537.6|5486
1612451700000|2021-02-04 15:15:00|5543.1|5540.3|5536.1|5533.3|5554.4|5551.6|5530.4|5527.6|5510
1612452000000|2021-02-04 15:20:00|5536.4|5533.6|5540.4|5537.6|5553.4|5550.6|5534.9|5532.1|4876
1612452300000|2021-02-04 15:25:00|5540.9|5538.1|5525.4|5522.6|5547.4|5544.6|5523.9|5521.1|4426
1612452600000|2021-02-04 15:30:00|5525.1|5522.3|5533.4|5530.6|5536.4|5533.6|5524.4|5521.6|2597
1612452900000|2021-02-04 15:35:00|5534.1|5531.3|5547.1|5544.3|5547.4|5544.6|5532.1|5529.3|3405
1612453200000|2021-02-04 15:40:00|5547.4|5544.6|5552.4|5549.6|5554.4|5551.6|5545.1|5542.3|2398
1612453500000|2021-02-04 15:45:00|5552.1|5549.3|5542.4|5539.6|5556.4|5553.6|5539.4|5536.6|2272
1612453800000|2021-02-04 15:50:00|5542.6|5539.8|5543.1|5540.3|5555.4|5552.6|5542.6|5539.8|1545
1612454100000|2021-02-04 15:55:00|5542.8|5540|5545.1|5542.3|5554.8|5552|5541.1|5538.3|1763
1612454400000|2021-02-04 16:00:00|5545.8|5543|5554.4|5551.6|5554.4|5551.6|5542.1|5539.3|1407
1612454700000|2021-02-04 16:05:00|5554.8|5552|5557.1|5554.3|5566.4|5563.6|5553.8|5551|3728
1612455000000|2021-02-04 16:10:00|5556.8|5554|5557.1|5554.3|5560.1|5557.3|5549.6|5546.8|1456
1612455300000|2021-02-04 16:15:00|5557.4|5554.6|5562.1|5559.3|5563.4|5560.6|5556.4|5553.6|3057
1612455600000|2021-02-04 16:20:00|5562.4|5559.6|5566.6|5563.8|5567.3|5564.5|5559.1|5556.3|4095
1612455900000|2021-02-04 16:25:00|5566.3|5563.5|5571.3|5568.5|5574.8|5572|5565.8|5563|5250
1612456200000|2021-02-04 16:30:00|5571.8|5569|5584.6|5581.8|5584.8|5582|5566.6|5563.8|6169
1612456500000|2021-02-04 16:35:00|5584.1|5581.3|5585.3|5582.5|5588.3|5585.5|5581.8|5579|2481
1612456800000|2021-02-04 16:40:00|5585.6|5582.8|5588.6|5585.8|5590.1|5587.3|5583.3|5580.5|1701
1612457100000|2021-02-04 16:45:00|5588.8|5586|5586.3|5583.5|5591.1|5588.3|5584.6|5581.8|1419
1612457400000|2021-02-04 16:50:00|5586.1|5583.3|5592.3|5589.5|5593.3|5590.5|5584.6|5581.8|1231
1612457700000|2021-02-04 16:55:00|5592.1|5589.3|5591.6|5588.8|5598.3|5595.5|5589.6|5586.8|2037
1612458000000|2021-02-04 17:00:00|5591.3|5588.5|5586.5|5583.7|5592.3|5589.5|5584.3|5581.5|1338
1612458300000|2021-02-04 17:05:00|5586.8|5584|5593.5|5590.7|5598.3|5595.5|5586.3|5583.5|1484
1612458600000|2021-02-04 17:10:00|5593.3|5590.5|5597.7|5594.9|5598.3|5595.5|5591.3|5588.5|2085
1612458900000|2021-02-04 17:15:00|5597.3|5594.5|5598.3|5595.5|5602.7|5599.9|5596.7|5593.9|1603
1612459200000|2021-02-04 17:20:00|5598|5595.2|5601.3|5598.5|5603.8|5601|5597.5|5594.7|2860
1612459500000|2021-02-04 17:25:00|5601.7|5598.9|5598.3|5595.5|5602.3|5599.5|5597.3|5594.5|921
1612459800000|2021-02-04 17:30:00|5598.5|5595.7|5602.3|5599.5|5604.3|5601.5|5598.3|5595.5|1571
1612460100000|2021-02-04 17:35:00|5602.5|5599.7|5607|5604.2|5609.3|5606.5|5601.3|5598.5|2059
1612460400000|2021-02-04 17:40:00|5607.3|5604.5|5609.3|5606.5|5611.3|5608.5|5604.7|5601.9|1199
1612460700000|2021-02-04 17:45:00|5609.7|5606.9|5608|5605.2|5611.7|5608.9|5606.3|5603.5|1586
1612461000000|2021-02-04 17:50:00|5608.5|5605.7|5603.3|5600.5|5609.3|5606.5|5602.7|5599.9|1084
1612461300000|2021-02-04 17:55:00|5603|5600.2|5610|5607.2|5610.7|5607.9|5602|5599.2|1729
1612461600000|2021-02-04 18:00:00|5610.3|5607.5|5612|5609.2|5615.7|5612.9|5608|5605.2|2187
1612461900000|2021-02-04 18:05:00|5611.7|5608.9|5623|5620.2|5625|5622.2|5611.7|5608.9|5027
1612462200000|2021-02-04 18:10:00|5623.3|5620.5|5625.7|5622.9|5627.3|5624.5|5622|5619.2|1653
1612462500000|2021-02-04 18:15:00|5626|5623.2|5625.7|5622.9|5629.7|5626.9|5623.3|5620.5|2106
1612462800000|2021-02-04 18:20:00|5626|5623.2|5628.7|5625.9|5629.7|5626.9|5625.7|5622.9|1266
1612463100000|2021-02-04 18:25:00|5629|5626.2|5637|5634.2|5637.2|5634.4|5628.7|5625.9|2362
1612463400000|2021-02-04 18:30:00|5637.2|5634.4|5647|5644.2|5650.7|5647.9|5637.2|5634.4|5725
1612463700000|2021-02-04 18:35:00|5647.7|5644.9|5636|5633.2|5649.2|5646.4|5634.2|5631.4|3629
1612464000000|2021-02-04 18:40:00|5636.2|5633.4|5631.7|5628.9|5638.7|5635.9|5617.2|5614.4|5923
1612464300000|2021-02-04 18:45:00|5632|5629.2|5627.2|5624.4|5632.7|5629.9|5624|5621.2|1504
1612464600000|2021-02-04 18:50:00|5626.2|5623.4|5618.2|5615.4|5627.2|5624.4|5617|5614.2|2137
1612464900000|2021-02-04 18:55:00|5617.7|5614.9|5621|5618.2|5622.2|5619.4|5616.2|5613.4|1738
1612465200000|2021-02-04 19:00:00|5621.2|5618.4|5623.2|5620.4|5623.7|5620.9|5617.7|5614.9|1214
1612465500000|2021-02-04 19:05:00|5623.5|5620.7|5635|5632.2|5636|5633.2|5622.7|5619.9|2567
1612465800000|2021-02-04 19:10:00|5635.2|5632.4|5631.7|5628.9|5639.7|5636.9|5631.7|5628.9|10670
1612466100000|2021-02-04 19:15:00|5630.7|5627.9|5616.5|5613.7|5633.1|5630.3|5616|5613.2|5513
1612466400000|2021-02-04 19:20:00|5616.7|5613.9|5621.2|5618.4|5628.7|5625.9|5609.2|5606.4|5100
1612466700000|2021-02-04 19:25:00|5622|5619.2|5614.2|5611.4|5624.2|5621.4|5611|5608.2|11631
1612467000000|2021-02-04 19:30:00|5613.2|5610.4|5619.2|5616.4|5620.2|5617.4|5610.2|5607.4|3025
1612467300000|2021-02-04 19:35:00|5618.2|5615.4|5618.5|5615.7|5622.7|5619.9|5618.2|5615.4|875
1612467600000|2021-02-04 19:40:00|5618.2|5615.4|5621.2|5618.4|5621.2|5618.4|5615|5612.2|534
1612467900000|2021-02-04 19:45:00|5621|5618.2|5615.7|5612.9|5621.2|5618.4|5614.9|5612.1|667
1612468200000|2021-02-04 19:50:00|5615.9|5613.1|5614.9|5612.1|5616.9|5614.1|5612.7|5609.9|493
1612468500000|2021-02-04 19:55:00|5615.2|5612.4|5618.9|5616.1|5620.2|5617.4|5614.7|5611.9|721
1612468800000|2021-02-04 20:00:00|5619.2|5616.4|5619.9|5617.1|5620.7|5617.9|5617.4|5614.6|458
1612469100000|2021-02-04 20:05:00|5619.7|5616.9|5623.7|5620.9|5626.2|5623.4|5619.7|5616.9|1142
1612469400000|2021-02-04 20:10:00|5622.9|5620.1|5623.7|5620.9|5624.7|5621.9|5621.7|5618.9|163
1612469700000|2021-02-04 20:15:00|5624.7|5621.9|5625.7|5622.9|5626.7|5623.9|5623.7|5620.9|284
1612470000000|2021-02-04 20:20:00|5625.9|5623.1|5623.9|5621.1|5625.9|5623.1|5623.9|5621.1|236
1612470300000|2021-02-04 20:25:00|5624.2|5621.4|5617.9|5615.1|5624.4|5621.6|5617.2|5614.4|856
1612470600000|2021-02-04 20:30:00|5618.2|5615.4|5618.9|5616.1|5619.7|5616.9|5616.9|5614.1|371
1612470900000|2021-02-04 20:35:00|5619.2|5616.4|5619.7|5616.9|5622.7|5619.9|5618.7|5615.9|848
1612471200000|2021-02-04 20:40:00|5619.9|5617.1|5621.2|5618.4|5623.2|5620.4|5619.7|5616.9|433
1612471500000|2021-02-04 20:45:00|5620.9|5618.1|5623.2|5620.4|5623.9|5621.1|5620.7|5617.9|431
1612471800000|2021-02-04 20:50:00|5622.9|5620.1|5625.2|5622.4|5625.2|5622.4|5621.9|5619.1|262
1612472100000|2021-02-04 20:55:00|5624.9|5622.1|5630.2|5627.4|5631.2|5628.4|5624.7|5621.9|762
1612472400000|2021-02-04 21:00:00|5630.4|5627.6|5628.2|5625.4|5631.2|5628.4|5627.9|5625.1|343
1612472700000|2021-02-04 21:05:00|5628.6|5625.8|5627.9|5625.1|5629.2|5626.4|5627.2|5624.4|195
1612473000000|2021-02-04 21:10:00|5628.2|5625.4|5629.9|5627.1|5629.9|5627.1|5627.6|5624.8|222
1612473300000|2021-02-04 21:15:00|5629.6|5626.8|5630.6|5627.8|5632.2|5629.4|5629.2|5626.4|266
1612473600000|2021-02-04 21:20:00|5630.9|5628.1|5629.2|5626.4|5630.9|5628.1|5628.6|5625.8|109
1612473900000|2021-02-04 21:25:00|5629.4|5626.6|5627.9|5625.1|5630.6|5627.8|5627.6|5624.8|92
1612474200000|2021-02-04 21:30:00|5628.6|5625.8|5628.6|5625.8|5631.2|5628.4|5627.6|5624.8|315
1612474500000|2021-02-04 21:35:00|5628.9|5626.1|5629.6|5626.8|5629.9|5627.1|5628.6|5625.8|122
1612474800000|2021-02-04 21:40:00|5629.9|5627.1|5627.9|5625.1|5629.9|5627.1|5627.6|5624.8|54
1612475100000|2021-02-04 21:45:00|5628.1|5625.3|5638.9|5636.1|5639.6|5636.8|5623.6|5620.8|1003
1612475400000|2021-02-04 21:50:00|5638.6|5635.8|5639.1|5636.3|5639.9|5637.1|5636.6|5633.8|736
1612475700000|2021-02-04 21:55:00|5638.9|5636.1|5639.4|5636.6|5639.9|5637.1|5637.6|5634.8|1351
1612479600000|2021-02-04 23:00:00|5640.5|5636.5|5647.3|5644.5|5650.6|5647.8|5639.9|5636.5|955
1612479900000|2021-02-04 23:05:00|5646.9|5644.1|5642.9|5640.1|5646.9|5644.1|5640.3|5637.5|706
1612480200000|2021-02-04 23:10:00|5643.3|5640.5|5645.6|5642.8|5646.1|5643.3|5642.9|5640.1|159
1612480500000|2021-02-04 23:15:00|5645.1|5642.3|5644.6|5641.8|5645.6|5642.8|5644.1|5641.3|137
1612480800000|2021-02-04 23:20:00|5644.4|5641.6|5646.9|5644.1|5646.9|5644.1|5643.6|5640.8|61
1612481100000|2021-02-04 23:25:00|5646.6|5643.8|5644.9|5642.1|5646.6|5643.8|5644.4|5641.6|122
1612481400000|2021-02-04 23:30:00|5644.6|5641.8|5644.9|5642.1|5645.9|5643.1|5643.6|5640.8|77
1612481700000|2021-02-04 23:35:00|5645.6|5642.8|5643.6|5640.8|5645.6|5642.8|5642.9|5640.1|65
1612482000000|2021-02-04 23:40:00|5642.9|5640.1|5643.9|5641.1|5643.9|5641.1|5642.6|5639.8|55
1612482300000|2021-02-04 23:45:00|5643.6|5640.8|5642.9|5640.1|5643.6|5640.8|5641.9|5639.1|45
1612482600000|2021-02-04 23:50:00|5643.1|5640.3|5646.6|5643.8|5647.6|5644.8|5642.9|5640.1|325
1612482900000|2021-02-04 23:55:00|5645.6|5642.8|5645.6|5642.8|5647.6|5644.8|5644.6|5641.8|105
1612483200000|2021-02-05 00:00:00|5645.1|5642.3|5648.6|5645.8|5648.6|5645.8|5644.9|5642.1|323
1612483500000|2021-02-05 00:05:00|5648.3|5645.5|5651.9|5649.1|5654.9|5652.1|5647.6|5644.8|728
1612483800000|2021-02-05 00:10:00|5651.6|5648.8|5650.6|5647.8|5651.9|5649.1|5649.3|5646.5|1435
1612484100000|2021-02-05 00:15:00|5650.3|5647.5|5652.3|5649.5|5652.3|5649.5|5650.3|5647.5|114
1612484400000|2021-02-05 00:20:00|5652.6|5649.8|5651.3|5648.5|5653.3|5650.5|5651.3|5648.5|159
1612484700000|2021-02-05 00:25:00|5651.6|5648.8|5651.3|5648.5|5652.3|5649.5|5651.3|5648.3|157
1612485000000|2021-02-05 00:30:00|5651.8|5649|5651.3|5648.5|5652.6|5649.8|5650.3|5647.5|133
1612485300000|2021-02-05 00:35:00|5651.1|5648.3|5649.6|5646.8|5651.1|5648.3|5648.6|5645.8|211
1612485600000|2021-02-05 00:40:00|5650|5647.2|5653.3|5650.5|5653.6|5650.8|5650|5647.2|126
1612485900000|2021-02-05 00:45:00|5653.6|5650.8|5653.3|5650.5|5653.6|5650.8|5652.6|5649.8|97
1612486200000|2021-02-05 00:50:00|5653|5650.2|5653.3|5650.5|5653.8|5651|5652.3|5649.5|85
1612486500000|2021-02-05 00:55:00|5653.6|5650.8|5653.3|5650.5|5654|5651.2|5653|5650.2|128
1612486800000|2021-02-05 01:00:00|5652.6|5649.8|5651.3|5648.5|5655.3|5652.5|5648.3|5645.5|1025
1612487100000|2021-02-05 01:05:00|5651|5648.2|5650.3|5647.5|5651.3|5648.5|5649|5646.2|457
1612487400000|2021-02-05 01:10:00|5650.6|5647.8|5654.3|5651.5|5654.3|5651.5|5650.3|5647.5|280
1612487700000|2021-02-05 01:15:00|5653.8|5651|5657.3|5654.5|5658.6|5655.8|5653|5650.2|601
1612488000000|2021-02-05 01:20:00|5656.8|5654|5653.6|5650.8|5658.3|5655.5|5653.3|5650.5|312
1612488300000|2021-02-05 01:25:00|5654|5651.2|5660.5|5657.7|5662.5|5658.7|5653.5|5650.7|655
1612488600000|2021-02-05 01:30:00|5660.8|5658|5659.3|5656.5|5662.3|5659.5|5658|5655.2|439
1612488900000|2021-02-05 01:35:00|5659.5|5656.7|5657.5|5654.7|5662.3|5659.5|5656.5|5653.7|341
1612489200000|2021-02-05 01:40:00|5657.8|5655|5658.3|5655.5|5659.5|5656.7|5655.5|5652.7|212
1612489500000|2021-02-05 01:45:00|5658|5655.2|5656.3|5653.5|5658.3|5655.5|5654|5651.2|216
1612489800000|2021-02-05 01:50:00|5656|5653.2|5653|5650.2|5658.3|5655.5|5652.3|5649.5|535
1612490100000|2021-02-05 01:55:00|5653.3|5650.5|5659.5|5656.7|5660|5657.2|5653|5650.2|460
1612490400000|2021-02-05 02:00:00|5659.8|5657|5662.5|5659.7|5663.3|5660.5|5659.3|5656.5|530
1612490700000|2021-02-05 02:05:00|5663.3|5660.5|5665.3|5662.5|5666|5663.2|5662.5|5659.7|403
1612491000000|2021-02-05 02:10:00|5665|5662.2|5663.3|5660.5|5665.3|5662.5|5661.5|5658.7|430
1612491300000|2021-02-05 02:15:00|5663.5|5660.7|5666.5|5663.7|5667.3|5664.5|5662.3|5659.5|398
1612491600000|2021-02-05 02:20:00|5667|5664.2|5669|5666.2|5669|5666.2|5666.3|5663.5|224
1612491900000|2021-02-05 02:25:00|5670|5667.2|5673|5670.2|5675.3|5672.5|5668.3|5665.5|519
1612492200000|2021-02-05 02:30:00|5673.2|5670.4|5672.2|5669.4|5673.2|5670.4|5668|5665.2|500
1612492500000|2021-02-05 02:35:00|5672|5669.2|5669.2|5666.4|5672|5669.2|5668.2|5665.4|217
1612492800000|2021-02-05 02:40:00|5669.5|5666.7|5660|5657.2|5669.5|5666.7|5660|5657.2|528
1612493100000|2021-02-05 02:45:00|5660.4|5657.6|5659.2|5656.4|5663.2|5660.4|5658.2|5655.4|509
1612493400000|2021-02-05 02:50:00|5659|5656.2|5655.2|5652.4|5659.2|5656.4|5654|5651.2|372
1612493700000|2021-02-05 02:55:00|5655|5652.2|5656.2|5653.4|5656.2|5653.4|5652.5|5649.7|458
1612494000000|2021-02-05 03:00:00|5656|5653.2|5660.5|5657.7|5661.2|5658.4|5653.5|5650.7|279
1612494300000|2021-02-05 03:05:00|5661|5658.2|5660.2|5657.4|5661.5|5658.7|5659.5|5656.7|199
1612494600000|2021-02-05 03:10:00|5660|5657.2|5657.2|5654.4|5660.5|5657.7|5657.2|5654.4|218
1612494900000|2021-02-05 03:15:00|5658|5655.2|5651.2|5648.4|5659|5656.2|5650.8|5648|352
1612495200000|2021-02-05 03:20:00|5651.5|5648.7|5654.2|5651.4|5655.5|5652.7|5651.5|5648.7|275
1612495500000|2021-02-05 03:25:00|5653.8|5651|5653.2|5650.4|5654.5|5651.7|5651.9|5649.1|194
1612495800000|2021-02-05 03:30:00|5652.9|5650.1|5653.2|5650.4|5654.5|5651.7|5652.9|5650.1|87
1612496100000|2021-02-05 03:35:00|5653.5|5650.7|5650.2|5647.4|5653.5|5650.7|5648.9|5646.1|368
1612496400000|2021-02-05 03:40:00|5649.9|5647.1|5650.2|5647.4|5651.5|5648.7|5649.9|5647.1|131
1612496700000|2021-02-05 03:45:00|5649.9|5647.1|5649.2|5646.4|5651.5|5648.7|5648.2|5645.4|291
1612497000000|2021-02-05 03:50:00|5649.5|5646.7|5652.2|5649.4|5652.2|5649.4|5649.2|5646.4|88
1612497300000|2021-02-05 03:55:00|5652.5|5649.7|5654.2|5651.4|5654.5|5651.7|5651.9|5649.1|104
1612497600000|2021-02-05 04:00:00|5653.9|5651.1|5654.9|5652.1|5656.2|5653.4|5653.9|5651.1|152
1612497900000|2021-02-05 04:05:00|5654.5|5651.7|5653.9|5651.1|5654.5|5651.7|5651.9|5649.1|188
1612498200000|2021-02-05 04:10:00|5654.2|5651.4|5653.2|5650.4|5654.2|5651.4|5652.9|5650.1|112
1612498500000|2021-02-05 04:15:00|5653.5|5650.7|5655.2|5652.4|5657.2|5654.4|5653.2|5650.4|175
1612498800000|2021-02-05 04:20:00|5655.7|5652.9|5653.9|5651.1|5656.9|5654.1|5653.5|5650.7|176
1612499100000|2021-02-05 04:25:00|5653.7|5650.9|5658.2|5655.4|5659.2|5656.4|5652.9|5650.1|399
1612499400000|2021-02-05 04:30:00|5658.5|5655.7|5661.9|5659.1|5663.9|5661.1|5658.2|5655.4|380
1612499700000|2021-02-05 04:35:00|5662.2|5659.4|5660.5|5657.7|5662.2|5659.4|5658.9|5656.1|197
1612500000000|2021-02-05 04:40:00|5659.9|5657.1|5657.2|5654.4|5660.5|5657.7|5657.2|5654.4|97
1612500300000|2021-02-05 04:45:00|5656.9|5654.1|5653.5|5650.7|5657.9|5655.1|5652.9|5650.1|323
1612500600000|2021-02-05 04:50:00|5653.7|5650.9|5651.5|5648.7|5654.2|5651.4|5651.5|5648.7|212
1612500900000|2021-02-05 04:55:00|5650.9|5648.1|5651.2|5648.4|5651.5|5648.7|5650.5|5647.7|103
1612501200000|2021-02-05 05:00:00|5651.5|5648.7|5648.2|5645.4|5651.5|5648.7|5648.2|5645.4|426
1612501500000|2021-02-05 05:05:00|5648.5|5645.7|5652.2|5649.4|5652.5|5649.7|5647.2|5644.4|274
1612501800000|2021-02-05 05:10:00|5652|5649.2|5650.9|5648.1|5652.2|5649.4|5650.5|5647.7|106
1612502100000|2021-02-05 05:15:00|5651.2|5648.4|5659.2|5656.4|5659.9|5657.1|5650.5|5647.7|520
1612502400000|2021-02-05 05:20:00|5658.7|5655.9|5659.2|5656.4|5662.2|5659.4|5658.2|5655.4|316
1612502700000|2021-02-05 05:25:00|5659.5|5656.7|5663|5660.2|5663.5|5660.7|5659.2|5656.4|321
1612503000000|2021-02-05 05:30:00|5662.5|5659.7|5658.9|5656.1|5663.2|5660.4|5657.9|5655.1|589
1612503300000|2021-02-05 05:35:00|5658.2|5655.4|5660.5|5657.7|5662.2|5659.4|5657.2|5654.4|371
1612503600000|2021-02-05 05:40:00|5660.2|5657.4|5664.5|5661.7|5669.2|5666.4|5659.5|5656.7|719
1612503900000|2021-02-05 05:45:00|5664.9|5662.1|5663.7|5660.9|5666.2|5663.4|5661.9|5659.1|409
1612504200000|2021-02-05 05:50:00|5663.9|5661.1|5665.2|5662.4|5665.7|5662.9|5663.4|5660.6|102
1612504500000|2021-02-05 05:55:00|5664.9|5662.1|5660.2|5657.4|5664.9|5662.1|5659.4|5656.6|406
1612504800000|2021-02-05 06:00:00|5660.4|5657.6|5661.2|5658.4|5661.4|5658.6|5659.9|5657.1|280
1612505100000|2021-02-05 06:05:00|5661.4|5658.6|5657.4|5654.6|5661.4|5658.6|5657.4|5654.6|243
1612505400000|2021-02-05 06:10:00|5657.7|5654.9|5656.4|5653.6|5657.7|5654.9|5655.4|5652.6|222
1612505700000|2021-02-05 06:15:00|5657.2|5654.4|5655.4|5652.6|5658.4|5655.6|5654.7|5651.9|319
1612506000000|2021-02-05 06:20:00|5655.7|5652.9|5654.4|5651.6|5656.4|5653.6|5653.4|5650.6|250
1612506300000|2021-02-05 06:25:00|5654.7|5651.9|5653.4|5650.6|5655.4|5652.6|5653.2|5650.4|262
1612506600000|2021-02-05 06:30:00|5654.2|5651.4|5653.4|5650.6|5655.4|5652.6|5653|5650.2|277
1612506900000|2021-02-05 06:35:00|5652.9|5650.1|5651.4|5648.6|5652.9|5650.1|5650.4|5647.6|347
1612507200000|2021-02-05 06:40:00|5650.4|5647.6|5647.4|5644.6|5651.2|5648.4|5646.2|5643.4|641
1612507500000|2021-02-05 06:45:00|5647.1|5644.3|5646.4|5643.6|5648.4|5645.6|5646.1|5643.3|157
1612507800000|2021-02-05 06:50:00|5646.1|5643.3|5645.4|5642.6|5648.4|5645.6|5645.1|5642.3|207
1612508100000|2021-02-05 06:55:00|5646.1|5643.3|5645.4|5642.6|5647.4|5644.6|5644.9|5642.1|212
1612508400000|2021-02-05 07:00:00|5646.1|5643.3|5651.1|5648.3|5651.4|5648.6|5645.4|5642.6|386
1612508700000|2021-02-05 07:05:00|5651.4|5648.6|5653.1|5650.3|5655.4|5652.6|5650.4|5647.6|340
1612509000000|2021-02-05 07:10:00|5652.4|5649.6|5650.1|5647.3|5652.4|5649.6|5649.4|5646.6|129
1612509300000|2021-02-05 07:15:00|5649.4|5646.6|5643.4|5640.6|5649.4|5646.6|5643.1|5640.3|378
1612509600000|2021-02-05 07:20:00|5643.1|5640.3|5641.4|5638.6|5644.9|5642.1|5641.1|5638.3|431
1612509900000|2021-02-05 07:25:00|5641.1|5638.3|5643.4|5640.6|5647.1|5644.3|5641.1|5638.3|1132
1612510200000|2021-02-05 07:30:00|5643.7|5640.9|5644.4|5641.6|5645.9|5643.1|5641.1|5638.3|291
1612510500000|2021-02-05 07:35:00|5644.1|5641.3|5646.4|5643.6|5649.1|5646.3|5643.4|5640.6|378
1612510800000|2021-02-05 07:40:00|5646.1|5643.3|5645.4|5642.6|5648.4|5645.6|5641.4|5638.6|437
1612511100000|2021-02-05 07:45:00|5645.1|5642.3|5651.4|5648.6|5651.4|5648.6|5645.1|5642.3|360
1612511400000|2021-02-05 07:50:00|5651.1|5648.3|5642.1|5639.3|5651.1|5648.3|5640.4|5637.6|413
1612511700000|2021-02-05 07:55:00|5642.4|5639.6|5654.1|5651.3|5654.4|5651.6|5641.6|5638.8|523
1612512000000|2021-02-05 08:00:00|5654.4|5651.6|5658.4|5655.6|5662.4|5659.6|5653.4|5650.6|1095
1612512300000|2021-02-05 08:05:00|5658.7|5655.9|5666.1|5663.3|5666.4|5663.6|5656.4|5653.6|1056
1612512600000|2021-02-05 08:10:00|5666.4|5663.6|5667.1|5664.3|5668.4|5665.6|5664.1|5661.3|789
1612512900000|2021-02-05 08:15:00|5666.4|5663.6|5662.4|5659.6|5669.4|5666.6|5662.1|5659.3|1220
1612513200000|2021-02-05 08:20:00|5663.1|5660.3|5664.4|5661.6|5667.1|5664.3|5662.4|5659.6|1029
1612513500000|2021-02-05 08:25:00|5663.4|5660.6|5661.4|5658.6|5665.4|5662.6|5657.8|5655|1501
1612513800000|2021-02-05 08:30:00|5662.1|5659.3|5655.7|5652.9|5666.4|5663.6|5655.4|5652.6|1252
1612514100000|2021-02-05 08:35:00|5655.4|5652.6|5659.7|5656.9|5660.7|5657.9|5653.7|5650.9|1068
1612514400000|2021-02-05 08:40:00|5659.4|5656.6|5676.1|5673.3|5677.4|5674.6|5658.7|5655.9|3092
1612514700000|2021-02-05 08:45:00|5675.8|5673|5678.1|5675.3|5681.4|5678.6|5675.7|5672.9|1596
1612515000000|2021-02-05 08:50:00|5677.9|5675.1|5680.4|5677.6|5684.1|5681.3|5677.1|5674.3|1001
1612515300000|2021-02-05 08:55:00|5680.1|5677.3|5682.4|5679.6|5684.4|5681.6|5679.4|5676.6|688
1612515600000|2021-02-05 09:00:00|5682.1|5679.3|5681.4|5678.6|5685.8|5683|5680.4|5677.6|1111
1612515900000|2021-02-05 09:05:00|5681.6|5678.8|5684.1|5681.3|5684.4|5681.6|5679.6|5676.8|700
1612516200000|2021-02-05 09:10:00|5683.4|5680.6|5692.8|5690|5693.8|5691|5683.4|5680.6|1735
1612516500000|2021-02-05 09:15:00|5692.4|5689.6|5688.8|5686|5700.8|5698|5688.4|5685.6|1445
1612516800000|2021-02-05 09:20:00|5689.1|5686.3|5685.6|5682.8|5691.4|5688.6|5685.1|5682.3|971
1612517100000|2021-02-05 09:25:00|5685.4|5682.6|5684.4|5681.6|5686.8|5684|5680.1|5677.3|952
1612517400000|2021-02-05 09:30:00|5684.1|5681.3|5687.8|5685|5689.4|5686.6|5679.4|5676.6|859
1612517700000|2021-02-05 09:35:00|5688.1|5685.3|5692.1|5689.3|5697.4|5694.6|5687.4|5684.6|859
1612518000000|2021-02-05 09:40:00|5691.8|5689|5690.4|5687.6|5694.4|5691.6|5687.6|5684.8|689
1612518300000|2021-02-05 09:45:00|5690.1|5687.3|5685.4|5682.6|5691.4|5688.6|5683.1|5680.3|719
1612518600000|2021-02-05 09:50:00|5685.1|5682.3|5689.4|5686.6|5692.1|5689.3|5685.1|5682.3|521
1612518900000|2021-02-05 09:55:00|5689.6|5686.8|5683.1|5680.3|5691.4|5688.6|5682.1|5679.3|427
1612519200000|2021-02-05 10:00:00|5683.4|5680.6|5681.1|5678.3|5686.4|5683.6|5681.1|5678.3|495
1612519500000|2021-02-05 10:05:00|5680.8|5678|5678.4|5675.6|5681.4|5678.6|5678.1|5675.3|397
1612519800000|2021-02-05 10:10:00|5677.8|5675|5674.3|5671.5|5677.8|5675|5672.3|5669.5|741
1612520100000|2021-02-05 10:15:00|5674.1|5671.3|5674.3|5671.5|5677.1|5674.3|5673.3|5670.5|406
1612520400000|2021-02-05 10:20:00|5674.8|5672|5673.3|5670.5|5679.1|5676.3|5672.3|5669.5|498
1612520700000|2021-02-05 10:25:00|5673.1|5670.3|5672.1|5669.3|5675.3|5672.5|5670.3|5667.5|484
1612521000000|2021-02-05 10:30:00|5672.3|5669.5|5670.1|5667.3|5673.1|5670.3|5668.3|5665.5|439
1612521300000|2021-02-05 10:35:00|5670.3|5667.5|5672.3|5669.5|5674.3|5671.5|5669.3|5666.5|490
1612521600000|2021-02-05 10:40:00|5672.8|5670|5671.3|5668.5|5674.3|5671.5|5670.3|5667.5|457
1612521900000|2021-02-05 10:45:00|5671.1|5668.3|5675.1|5672.3|5678.6|5675.8|5671.1|5668.3|877
1612522200000|2021-02-05 10:50:00|5675.3|5672.5|5673.3|5670.5|5676.1|5673.3|5670.3|5667.5|382
1612522500000|2021-02-05 10:55:00|5672.8|5670|5675.3|5672.5|5678.3|5675.5|5672.3|5669.5|478
1612522800000|2021-02-05 11:00:00|5674.9|5672.1|5671.3|5668.5|5675|5672.2|5670.3|5667.5|431
1612523100000|2021-02-05 11:05:00|5671|5668.2|5675|5672.2|5676|5673.2|5670.3|5667.5|297
1612523400000|2021-02-05 11:10:00|5675.3|5672.5|5670.6|5667.8|5675.3|5672.5|5667.6|5664.8|1817
1612523700000|2021-02-05 11:15:00|5670.9|5668.1|5667.9|5665.1|5671.9|5669.1|5660.9|5658.1|816
1612524000000|2021-02-05 11:20:00|5667.6|5664.8|5670.9|5668.1|5672.6|5669.8|5667.6|5664.8|595
1612524300000|2021-02-05 11:25:00|5671.1|5668.3|5653.9|5651.1|5672.3|5669.5|5653.9|5651.1|924
1612524600000|2021-02-05 11:30:00|5654.3|5651.5|5663.6|5660.8|5664.6|5661.8|5654.3|5651.5|806
1612524900000|2021-02-05 11:35:00|5663.9|5661.1|5666.6|5663.8|5666.9|5664.1|5663.6|5660.8|608
1612525200000|2021-02-05 11:40:00|5666.9|5664.1|5667.6|5664.8|5669.9|5667.1|5663.6|5660.8|687
1612525500000|2021-02-05 11:45:00|5667.4|5664.6|5670.9|5668.1|5671.9|5669.1|5666.6|5663.8|498
1612525800000|2021-02-05 11:50:00|5671.1|5668.3|5670.9|5668.1|5672.9|5670.1|5667.6|5664.8|668
1612526100000|2021-02-05 11:55:00|5670.6|5667.8|5668.6|5665.8|5670.9|5668.1|5666.9|5664.1|227
1612526400000|2021-02-05 12:00:00|5668.1|5665.3|5663.9|5661.1|5668.9|5666.1|5661.9|5659.1|411
1612526700000|2021-02-05 12:05:00|5664.9|5662.1|5665.9|5663.1|5666.6|5663.8|5662.6|5659.8|316
1612527000000|2021-02-05 12:10:00|5665.6|5662.8|5670.6|5667.8|5672.9|5670.1|5664.9|5662.1|650
1612527300000|2021-02-05 12:15:00|5670.3|5667.5|5671.9|5669.1|5674.9|5672.1|5670.3|5667.5|497
1612527600000|2021-02-05 12:20:00|5671.6|5668.8|5667.6|5664.8|5671.9|5669.1|5667.6|5664.8|368
1612527900000|2021-02-05 12:25:00|5667.9|5665.1|5675.9|5673.1|5677.6|5674.8|5667.6|5664.8|437
1612528200000|2021-02-05 12:30:00|5676.3|5673.5|5677.9|5675.1|5678.9|5676.1|5674.6|5671.8|568
1612528500000|2021-02-05 12:35:00|5677.6|5674.8|5676.9|5674.1|5679.9|5677.1|5676.9|5674.1|268
1612528800000|2021-02-05 12:40:00|5677.1|5674.3|5673.9|5671.1|5677.9|5675.1|5672.9|5670.1|457
1612529100000|2021-02-05 12:45:00|5674.9|5672.1|5671.9|5669.1|5674.9|5672.1|5671.6|5668.8|426
1612529400000|2021-02-05 12:50:00|5671.4|5668.6|5670.9|5668.1|5673.9|5671.1|5670.9|5668.1|453
1612529700000|2021-02-05 12:55:00|5671.1|5668.3|5665.9|5663.1|5671.9|5669.1|5665.9|5663.1|543
1612530000000|2021-02-05 13:00:00|5666.4|5663.6|5665.8|5663|5667.9|5665.1|5664.6|5661.8|812
1612530300000|2021-02-05 13:05:00|5665.6|5662.8|5659.8|5657|5666.8|5664|5657.6|5654.8|1235
1612530600000|2021-02-05 13:10:00|5659.6|5656.8|5662.8|5660|5665.8|5663|5659.6|5656.8|877
1612530900000|2021-02-05 13:15:00|5663.3|5660.5|5660.3|5657.5|5666.6|5663.8|5659.8|5657|1038
1612531200000|2021-02-05 13:20:00|5659.8|5657|5662.6|5659.8|5662.8|5660|5656.8|5654|1200
1612531500000|2021-02-05 13:25:00|5663|5660.2|5661.6|5658.8|5663.8|5661|5658.8|5656|651
1612531800000|2021-02-05 13:30:00|5661.8|5659|5654.6|5651.8|5662.8|5660|5650.8|5648|2160
1612532100000|2021-02-05 13:35:00|5655.6|5652.8|5676.6|5673.8|5678.6|5675.8|5654.6|5651.8|2594
1612532400000|2021-02-05 13:40:00|5676.8|5674|5671.6|5668.8|5676.8|5674|5669.6|5666.8|1314
1612532700000|2021-02-05 13:45:00|5671.8|5669|5672.8|5670|5675.6|5672.8|5670.6|5667.8|1211
1612533000000|2021-02-05 13:50:00|5672.5|5669.7|5672.3|5669.5|5676.3|5673.5|5670.3|5667.5|2304
1612533300000|2021-02-05 13:55:00|5671.5|5668.7|5677.5|5674.7|5677.5|5674.7|5669.3|5666.5|1386
1612533600000|2021-02-05 14:00:00|5677.3|5674.5|5690.3|5687.5|5693.3|5690.5|5676.5|5673.7|4985
1612533900000|2021-02-05 14:05:00|5690.5|5687.7|5690.3|5687.5|5692.5|5689.7|5684.3|5681.5|2330
1612534200000|2021-02-05 14:10:00|5690.5|5687.7|5686.3|5683.5|5698.3|5695.5|5684.5|5681.7|3069
1612534500000|2021-02-05 14:15:00|5686|5683.2|5697|5694.2|5699.3|5696.5|5686|5683.2|5364
1612534800000|2021-02-05 14:20:00|5697.3|5694.5|5711|5708.2|5711.3|5708.5|5696|5693.2|4539
1612535100000|2021-02-05 14:25:00|5711.3|5708.5|5710|5707.2|5719.7|5716.9|5705.7|5702.9|4572
1612535400000|2021-02-05 14:30:00|5710.3|5707.5|5712|5709.2|5719.7|5716.9|5707.7|5704.9|4719
1612535700000|2021-02-05 14:35:00|5711.7|5708.9|5705|5702.2|5712.7|5709.9|5700|5697.2|3948
1612536000000|2021-02-05 14:40:00|5705.2|5702.4|5709.2|5706.4|5711|5708.2|5705|5702.2|1663
1612536300000|2021-02-05 14:45:00|5709|5706.2|5706.7|5703.9|5713.7|5710.9|5700.7|5697.9|2356
1612536600000|2021-02-05 14:50:00|5706.2|5703.4|5707.7|5704.9|5713|5710.2|5699.7|5696.9|3052
1612536900000|2021-02-05 14:55:00|5707.2|5704.4|5686.2|5683.4|5709.7|5706.9|5686|5683.2|5039
1612537200000|2021-02-05 15:00:00|5686.7|5683.9|5674.2|5671.4|5691|5688.2|5671.8|5669|7979
1612537500000|2021-02-05 15:05:00|5674.5|5671.7|5667.2|5664.4|5679.2|5676.4|5658.5|5655.7|4615
1612537800000|2021-02-05 15:10:00|5667.5|5664.7|5667.8|5665|5673.5|5670.7|5662.8|5660|3262
1612538100000|2021-02-05 15:15:00|5667.5|5664.7|5654.8|5652|5671.2|5668.4|5653.5|5650.7|3204
1612538400000|2021-02-05 15:20:00|5654.5|5651.7|5666.5|5663.7|5668.2|5665.4|5646.8|5644|4217
1612538700000|2021-02-05 15:25:00|5666.8|5664|5681.5|5678.7|5682.8|5680|5666.2|5663.4|3627
1612539000000|2021-02-05 15:30:00|5681.9|5679.1|5687.5|5684.7|5690.9|5688.1|5681.9|5679.1|2570
1612539300000|2021-02-05 15:35:00|5687.8|5685|5686.5|5683.7|5690.8|5688|5684.2|5681.4|2142
1612539600000|2021-02-05 15:40:00|5687.2|5684.4|5689.5|5686.7|5689.5|5686.7|5684.5|5681.7|1486
1612539900000|2021-02-05 15:45:00|5689.8|5687|5688.7|5685.9|5690.5|5687.7|5682|5679.2|2706
1612540200000|2021-02-05 15:50:00|5689.2|5686.4|5693.6|5690.8|5694.2|5691.4|5685.2|5682.4|2087
1612540500000|2021-02-05 15:55:00|5693.2|5690.4|5690.9|5688.1|5696.9|5694.1|5686.2|5683.4|2077
1612540800000|2021-02-05 16:00:00|5691.2|5688.4|5682.6|5679.8|5691.9|5689.1|5680.6|5677.8|2109
1612541100000|2021-02-05 16:05:00|5682.9|5680.1|5692.9|5690.1|5693.9|5691.1|5682.2|5679.4|1866
1612541400000|2021-02-05 16:10:00|5693.2|5690.4|5694.4|5691.6|5696.6|5693.8|5692.4|5689.6|2281
1612541700000|2021-02-05 16:15:00|5694.6|5691.8|5686.9|5684.1|5694.6|5691.8|5685.6|5682.8|1503
1612542000000|2021-02-05 16:20:00|5687.2|5684.4|5698.9|5696.1|5701.2|5698.4|5686.9|5684.1|3207
1612542300000|2021-02-05 16:25:00|5698.6|5695.8|5702.9|5700.1|5703.2|5700.4|5695.2|5692.4|1984
1612542600000|2021-02-05 16:30:00|5702.6|5699.8|5697.2|5694.4|5703.2|5700.4|5695.6|5692.8|2782
1612542900000|2021-02-05 16:35:00|5696.9|5694.1|5682.2|5679.4|5699.2|5696.4|5682.2|5679.4|8036
1612543200000|2021-02-05 16:40:00|5681.8|5679|5681.2|5678.4|5685.2|5682.4|5678.2|5675.4|1746
1612543500000|2021-02-05 16:45:00|5681.5|5678.7|5674.2|5671.4|5681.8|5679|5674.2|5671.4|1349
1612543800000|2021-02-05 16:50:00|5674.5|5671.7|5670.2|5667.4|5675.2|5672.4|5670.2|5667.4|1619
1612544100000|2021-02-05 16:55:00|5670|5667.2|5671.5|5668.7|5674.2|5671.4|5661.8|5657.9|3935
1612544400000|2021-02-05 17:00:00|5671.9|5669.1|5681.2|5678.4|5681.2|5678.4|5666.8|5664|1863
1612544700000|2021-02-05 17:05:00|5681.5|5678.7|5671.5|5668.7|5682.5|5679.7|5670|5667.2|1990
1612545000000|2021-02-05 17:10:00|5672.2|5669.4|5679.2|5676.4|5680.2|5677.4|5671.2|5668.4|1783
1612545300000|2021-02-05 17:15:00|5678.8|5676|5685.2|5682.4|5685.5|5682.7|5676.5|5673.7|1977
1612545600000|2021-02-05 17:20:00|5685.8|5683|5680.2|5677.4|5686.2|5683.4|5680.2|5677.4|1478
1612545900000|2021-02-05 17:25:00|5679.9|5677.1|5678.5|5675.7|5684.2|5681.4|5677.5|5674.7|1191
1612546200000|2021-02-05 17:30:00|5678.8|5676|5681.5|5678.7|5681.8|5679|5677.2|5674.4|936
1612546500000|2021-02-05 17:35:00|5681.8|5679|5682.2|5679.4|5683.2|5680.4|5678.5|5675.7|702
1612546800000|2021-02-05 17:40:00|5682.5|5679.7|5678.7|5675.9|5683.5|5680.7|5677.7|5674.9|842
1612547100000|2021-02-05 17:45:00|5678.5|5675.7|5676.2|5673.4|5681.2|5678.4|5674.2|5671.4|914
1612547400000|2021-02-05 17:50:00|5675.7|5672.9|5671.7|5668.9|5677.5|5674.7|5671|5668.2|895
1612547700000|2021-02-05 17:55:00|5672|5669.2|5675.5|5672.7|5675.5|5672.7|5668.7|5665.9|1000
1612548000000|2021-02-05 18:00:00|5675.7|5672.9|5671.2|5668.4|5677.2|5674.4|5668.7|5665.9|1048
1612548300000|2021-02-05 18:05:00|5671.7|5668.9|5670.5|5667.7|5673.2|5670.4|5667.5|5664.7|810
1612548600000|2021-02-05 18:10:00|5671.2|5668.4|5668.5|5665.7|5671.2|5668.4|5665.2|5662.4|1586
1612548900000|2021-02-05 18:15:00|5669.2|5666.4|5663|5660.2|5671.2|5668.4|5663|5660.2|1148
1612549200000|2021-02-05 18:20:00|5662.9|5660.1|5673.2|5670.4|5674.2|5671.4|5659.4|5656.6|1639
1612549500000|2021-02-05 18:25:00|5672.7|5669.9|5676.4|5673.6|5676.7|5673.9|5671.2|5668.4|1327
1612549800000|2021-02-05 18:30:00|5676.7|5673.9|5675.2|5672.4|5676.7|5673.9|5673.2|5670.4|686
1612550100000|2021-02-05 18:35:00|5674.7|5671.9|5681.4|5678.6|5684.2|5681.4|5674.7|5671.9|1872
1612550400000|2021-02-05 18:40:00|5681.2|5678.4|5672.2|5669.4|5681.4|5678.6|5670.4|5667.6|1799
1612550700000|2021-02-05 18:45:00|5672.4|5669.6|5673.2|5670.4|5674.2|5671.4|5669.7|5666.9|1004
1612551000000|2021-02-05 18:50:00|5672.9|5670.1|5673.2|5670.4|5677.7|5674.9|5671.7|5668.9|1341
1612551300000|2021-02-05 18:55:00|5673.4|5670.6|5674.4|5671.6|5676.2|5673.4|5673.1|5670.3|883
1612551600000|2021-02-05 19:00:00|5674.7|5671.9|5670.4|5667.6|5677.1|5674.3|5667.7|5664.9|1669
1612551900000|2021-02-05 19:05:00|5670.7|5667.9|5669.1|5666.3|5673.1|5670.3|5666.1|5663.3|3340
1612552200000|2021-02-05 19:10:00|5669.4|5666.6|5669.9|5667.1|5675.1|5672.3|5668.1|5665.3|1945
1612552500000|2021-02-05 19:15:00|5670.1|5667.3|5672.1|5669.3|5675.1|5672.3|5666.4|5663.6|2722
1612552800000|2021-02-05 19:20:00|5672.4|5669.6|5673.4|5670.6|5673.4|5670.6|5664.7|5661.9|2364
1612553100000|2021-02-05 19:25:00|5673.1|5670.3|5681|5678.2|5682.7|5679.9|5664.7|5661.9|20836
1612553400000|2021-02-05 19:30:00|5680.7|5677.9|5689.7|5686.9|5693.1|5690.3|5678.7|5675.9|10713
1612553700000|2021-02-05 19:35:00|5690|5687.2|5692|5689.2|5692.7|5689.9|5688|5685.2|3066
1612554000000|2021-02-05 19:40:00|5691.7|5688.9|5686.7|5683.9|5692.3|5689.5|5685.3|5682.5|1455
1612554300000|2021-02-05 19:45:00|5687|5684.2|5688.7|5685.9|5690.7|5687.9|5686.7|5683.9|836
1612554600000|2021-02-05 19:50:00|5687.7|5684.9|5685.7|5682.9|5688.7|5685.9|5685.7|5682.9|701
1612554900000|2021-02-05 19:55:00|5685.5|5682.7|5686.7|5683.9|5687.7|5684.9|5683.7|5680.9|739
1612555200000|2021-02-05 20:00:00|5685.7|5682.9|5685.7|5682.9|5687.7|5684.9|5683.7|5680.9|1440
1612555500000|2021-02-05 20:05:00|5686.1|5683.3|5684.7|5681.9|5687.7|5684.9|5684.7|5681.9|626
1612555800000|2021-02-05 20:10:00|5685.7|5682.9|5690.7|5687.9|5690.7|5687.9|5685.7|5682.9|405
1612556100000|2021-02-05 20:15:00|5690.3|5687.5|5689.7|5686.9|5691|5688.2|5687.7|5684.9|404
1612556400000|2021-02-05 20:20:00|5690.1|5687.3|5691.7|5688.9|5693.3|5690.5|5690.1|5687.3|1410
1612556700000|2021-02-05 20:25:00|5692|5689.2|5694.7|5691.9|5695.7|5692.9|5691.7|5688.9|469
1612557000000|2021-02-05 20:30:00|5695|5692.2|5692.7|5689.9|5695.7|5692.9|5692.7|5689.9|661
1612557300000|2021-02-05 20:35:00|5693|5690.2|5690.7|5687.9|5694.7|5691.9|5690.7|5687.9|511
1612557600000|2021-02-05 20:40:00|5691|5688.2|5690|5687.2|5691|5688.2|5687.7|5684.9|443
1612557900000|2021-02-05 20:45:00|5689.7|5686.9|5690.7|5687.9|5691|5688.2|5688|5685.2|669
1612558200000|2021-02-05 20:50:00|5691|5688.2|5689.7|5686.9|5691.7|5688.9|5688.7|5685.9|381
1612558500000|2021-02-05 20:55:00|5689.3|5686.5|5689.7|5686.9|5690|5687.2|5687.7|5684.9|889
1612558800000|2021-02-05 21:00:00|5689.1|5686.3|5687.7|5684.9|5690.3|5687.5|5687.7|5684.9|348
1612559100000|2021-02-05 21:05:00|5688.1|5685.3|5687.7|5684.9|5688.7|5685.9|5687.7|5684.9|82
1612559400000|2021-02-05 21:10:00|5688|5685.2|5691|5688.2|5691.7|5688.9|5687.7|5684.9|500
1612559700000|2021-02-05 21:15:00|5690.7|5687.9|5688.7|5685.9|5691.7|5688.9|5688|5685.2|320
1612560000000|2021-02-05 21:20:00|5688.4|5685.6|5687.7|5684.9|5688.4|5685.6|5685.7|5682.9|231
1612560300000|2021-02-05 21:25:00|5687.5|5684.7|5690.7|5687.9|5691.7|5688.9|5687.2|5684.4|275
1612560600000|2021-02-05 21:30:00|5691.1|5688.3|5692|5689.2|5693.7|5690.9|5690.5|5687.7|552
1612560900000|2021-02-05 21:35:00|5691.5|5688.7|5691|5688.2|5694|5691.2|5690.7|5687.9|353
1612561200000|2021-02-05 21:40:00|5690.7|5687.9|5689|5686.2|5691|5688.2|5689|5686.2|158
1612561500000|2021-02-05 21:45:00|5689.2|5686.4|5699|5696.2|5701|5698.2|5689|5686.2|651
1612561800000|2021-02-05 21:50:00|5699.2|5696.4|5694.7|5691.9|5700|5697.2|5694.7|5691.9|357
1612562100000|2021-02-05 21:55:00|5694.9|5692.1|5700|5697.2|5705|5700.1|5694.7|5691.9|527
1612738800000|2021-02-07 23:00:00|5698.1|5695.3|5705.9|5703.1|5708.2|5705.4|5692.2|5688.7|1136
1612739100000|2021-02-07 23:05:00|5705.4|5702.6|5708.9|5706.1|5710.3|5707.5|5702.6|5699.8|494
1612739400000|2021-02-07 23:10:00|5709.1|5706.3|5721.1|5718.3|5723.1|5720.3|5708.9|5706.1|1617
1612739700000|2021-02-07 23:15:00|5721.5|5718.7|5719.9|5717.1|5723.6|5720.8|5716.9|5714.1|424
1612740000000|2021-02-07 23:20:00|5720.4|5717.6|5722.9|5720.1|5722.9|5720.1|5719.6|5716.8|235
1612740300000|2021-02-07 23:25:00|5722.7|5719.9|5720.9|5718.1|5722.7|5719.9|5719.9|5717.1|141
1612740600000|2021-02-07 23:30:00|5719.9|5717.1|5720.6|5717.8|5721.9|5719.1|5719.6|5716.8|226
1612740900000|2021-02-07 23:35:00|5720.4|5717.6|5725.9|5723.1|5725.9|5723.1|5718.9|5716.1|297
1612741200000|2021-02-07 23:40:00|5726.4|5723.6|5727.9|5725.1|5728.2|5725.4|5723.9|5721.1|150
1612741500000|2021-02-07 23:45:00|5727.6|5724.8|5727.6|5724.8|5728.6|5725.8|5726.9|5724.1|202
1612741800000|2021-02-07 23:50:00|5727.2|5724.4|5729.2|5726.4|5729.6|5726.8|5726.6|5723.8|507
1612742100000|2021-02-07 23:55:00|5728.9|5726.1|5730.9|5728.1|5731.9|5729.1|5728.6|5725.8|262
1612742400000|2021-02-08 00:00:00|5730.2|5727.4|5735.9|5733.1|5736.6|5733.8|5729.6|5726.8|578
1612742700000|2021-02-08 00:05:00|5735.5|5732.7|5738.9|5736.1|5740.6|5737.8|5734.6|5731.8|672
1612743000000|2021-02-08 00:10:00|5738.6|5735.8|5732.9|5730.1|5739.6|5736.8|5732.2|5729.4|476
1612743300000|2021-02-08 00:15:00|5732.6|5729.8|5735.9|5733.1|5736.9|5734.1|5732.6|5729.8|281
1612743600000|2021-02-08 00:20:00|5735.2|5732.4|5735.9|5733.1|5737.2|5734.4|5733.6|5730.8|344
1612743900000|2021-02-08 00:25:00|5735.6|5732.8|5732.9|5730.1|5736.1|5733.3|5731.6|5728.8|235
1612744200000|2021-02-08 00:30:00|5732.6|5729.8|5731.6|5728.8|5733.6|5730.8|5731.6|5728.8|216
1612744500000|2021-02-08 00:35:00|5731.9|5729.1|5728.6|5725.8|5731.9|5729.1|5726.6|5723.8|475
1612744800000|2021-02-08 00:40:00|5728.9|5726.1|5729.6|5726.8|5732.9|5730.1|5727.6|5724.8|184
1612745100000|2021-02-08 00:45:00|5729.9|5727.1|5728.9|5726.1|5730.9|5728.1|5728.6|5725.8|97
1612745400000|2021-02-08 00:50:00|5728.6|5725.8|5726.9|5724.1|5728.6|5725.8|5725.2|5722.4|194
1612745700000|2021-02-08 00:55:00|5726.2|5723.4|5725.9|5723.1|5727.2|5724.4|5724.9|5722.1|143
1612746000000|2021-02-08 01:00:00|5725.6|5722.8|5733.9|5731.1|5733.9|5731.1|5722.1|5719.3|807
1612746300000|2021-02-08 01:05:00|5733.6|5730.8|5731.6|5728.8|5736.9|5734.1|5729.6|5726.8|501
1612746600000|2021-02-08 01:10:00|5731.9|5729.1|5734.9|5732.1|5735.9|5733.1|5730.2|5727.4|310
1612746900000|2021-02-08 01:15:00|5734.6|5731.8|5734.6|5731.8|5735.6|5732.8|5731.6|5728.8|343
1612747200000|2021-02-08 01:20:00|5734.9|5732.1|5737.6|5734.8|5738.6|5735.8|5734.6|5731.8|491
1612747500000|2021-02-08 01:25:00|5737.4|5734.6|5737.6|5734.8|5737.9|5735.1|5735.6|5732.8|256
1612747800000|2021-02-08 01:30:00|5737.2|5734.4|5737.5|5734.7|5741.5|5738.7|5735.9|5733.1|540
1612748100000|2021-02-08 01:35:00|5737.9|5735.1|5737.5|5734.7|5739.9|5737.1|5736.5|5733.7|340
1612748400000|2021-02-08 01:40:00|5737.4|5734.6|5737.9|5735.1|5738.5|5735.7|5736.5|5733.7|340
1612748700000|2021-02-08 01:45:00|5737.5|5734.7|5736.5|5733.7|5738.2|5735.4|5734.5|5731.7|355
1612749000000|2021-02-08 01:50:00|5736.2|5733.4|5732.5|5729.7|5736.2|5733.4|5729.5|5726.7|446
1612749300000|2021-02-08 01:55:00|5732.2|5729.4|5728.9|5726.1|5732.2|5729.4|5726.2|5723.4|603
1612749600000|2021-02-08 02:00:00|5728.5|5725.7|5728.9|5726.1|5728.9|5726.1|5725.5|5722.7|166
1612749900000|2021-02-08 02:05:00|5729.2|5726.4|5726.9|5724.1|5729.9|5727.1|5726.2|5723.4|200
1612750200000|2021-02-08 02:10:00|5726.5|5723.7|5727.2|5724.4|5728.4|5725.6|5725.9|5723.1|234
1612750500000|2021-02-08 02:15:00|5726.9|5724.1|5724.9|5722.1|5727.2|5724.4|5723.5|5720.7|228
1612750800000|2021-02-08 02:20:00|5724.5|5721.7|5729.9|5727.1|5730.2|5727.4|5723.9|5721.1|182
1612751100000|2021-02-08 02:25:00|5730.2|5727.4|5727.9|5725.1|5730.9|5728.1|5727.5|5724.7|275
1612751400000|2021-02-08 02:30:00|5727.5|5724.7|5727.5|5724.7|5729.9|5727.1|5726.5|5723.7|180
1612751700000|2021-02-08 02:35:00|5727.9|5725.1|5726.5|5723.7|5728.5|5725.7|5724.5|5721.7|212
1612752000000|2021-02-08 02:40:00|5726.8|5724|5731.8|5729|5733.5|5730.7|5726.5|5723.7|313
1612752300000|2021-02-08 02:45:00|5732.2|5729.4|5731.8|5729|5734.5|5731.7|5731.3|5728.5|266
1612752600000|2021-02-08 02:50:00|5731.5|5728.7|5727.8|5725|5732.2|5729.4|5725.8|5723|392
1612752900000|2021-02-08 02:55:00|5728.2|5725.4|5726.8|5724|5728.2|5725.4|5724.8|5722|132
1612753200000|2021-02-08 03:00:00|5726.5|5723.7|5724.8|5722|5726.8|5724|5723.5|5720.7|220
1612753500000|2021-02-08 03:05:00|5724.5|5721.7|5724.8|5722|5725.5|5722.7|5722.8|5720|247
1612753800000|2021-02-08 03:10:00|5725.2|5722.4|5725.5|5722.7|5726.2|5723.4|5724.8|5722|151
1612754100000|2021-02-08 03:15:00|5725.8|5723|5724.5|5721.7|5726.3|5723.5|5724.2|5721.4|97
1612754400000|2021-02-08 03:20:00|5724.8|5722|5729.2|5726.4|5730.2|5727.4|5724.5|5721.7|139
1612754700000|2021-02-08 03:25:00|5728.8|5726|5725.8|5723|5729.2|5726.4|5724.5|5721.7|210
1612755000000|2021-02-08 03:30:00|5726.2|5723.4|5729.5|5726.7|5729.5|5726.7|5724.8|5722|156
1612755300000|2021-02-08 03:35:00|5729.3|5726.5|5734.8|5732|5734.8|5732|5729.2|5726.4|168
1612755600000|2021-02-08 03:40:00|5735.2|5732.4|5733.5|5730.7|5736.5|5733.7|5733.5|5730.7|217
1612755900000|2021-02-08 03:45:00|5733.8|5731|5731.8|5729|5733.8|5731|5730.8|5728|131
1612756200000|2021-02-08 03:50:00|5732.2|5729.4|5734.8|5732|5735.8|5733|5731.5|5728.7|134
1612756500000|2021-02-08 03:55:00|5735|5732.2|5734.8|5732|5735.8|5733|5733.5|5730.7|166
1612756800000|2021-02-08 04:00:00|5734.5|5731.7|5734.8|5732|5735.5|5732.7|5733.8|5731|166
1612757100000|2021-02-08 04:05:00|5734.5|5731.7|5737.5|5734.7|5738.5|5735.7|5734.5|5731.7|132
1612757400000|2021-02-08 04:10:00|5736.5|5733.7|5736.8|5734|5737.1|5734.3|5735.5|5732.7|62
1612757700000|2021-02-08 04:15:00|5737.1|5734.3|5737.8|5735|5738.3|5735.5|5736.5|5733.7|164
1612758000000|2021-02-08 04:20:00|5738.1|5735.3|5737.1|5734.3|5738.1|5735.3|5736.5|5733.7|52
1612758300000|2021-02-08 04:25:00|5737.5|5734.7|5737.1|5734.3|5737.8|5735|5736.1|5733.3|100
1612758600000|2021-02-08 04:30:00|5736.8|5734|5736.1|5733.3|5737.8|5735|5734.5|5731.7|175
1612758900000|2021-02-08 04:35:00|5735.8|5733|5735.8|5733|5736.1|5733.3|5734.1|5731.3|87
1612759200000|2021-02-08 04:40:00|5735.5|5732.7|5737.8|5735|5738.1|5735.3|5734.8|5732|95
1612759500000|2021-02-08 04:45:00|5737.1|5734.3|5737.8|5735|5738.5|5735.7|5736.8|5734|123
1612759800000|2021-02-08 04:50:00|5737.5|5734.7|5736.8|5734|5737.8|5735|5736.5|5733.7|26
1612760100000|2021-02-08 04:55:00|5737.2|5734.4|5739.5|5736.7|5739.5|5736.7|5736.5|5733.7|165
1612760400000|2021-02-08 05:00:00|5739.8|5737|5738.8|5736|5741.3|5738.5|5738.1|5735.3|334
1612760700000|2021-02-08 05:05:00|5739.1|5736.3|5738.8|5736|5739.1|5736.3|5738.1|5735.3|73
1612761000000|2021-02-08 05:10:00|5738.5|5735.7|5736.8|5734|5738.8|5736|5734.1|5731.3|359
1612761300000|2021-02-08 05:15:00|5736.5|5733.7|5735.8|5733|5738.1|5735.3|5733.8|5731|320
1612761600000|2021-02-08 05:20:00|5735.1|5732.3|5740.1|5737.3|5740.8|5738|5734.5|5731.7|217
1612761900000|2021-02-08 05:25:00|5740.5|5737.7|5744.5|5741.7|5745.5|5742.7|5740.5|5737.7|684
1612762200000|2021-02-08 05:30:00|5744.1|5741.3|5744.8|5742|5747.5|5744.7|5741.5|5738.7|491
1612762500000|2021-02-08 05:35:00|5745.1|5742.3|5739.5|5736.7|5745.5|5742.7|5738.8|5736|475
1612762800000|2021-02-08 05:40:00|5739.1|5736.3|5740.8|5738|5745.5|5742.7|5737.1|5734.3|997
1612763100000|2021-02-08 05:45:00|5740.5|5737.7|5739.5|5736.7|5741.3|5738.5|5736.5|5733.7|248
1612763400000|2021-02-08 05:50:00|5739|5736.2|5732.8|5730|5739.5|5736.7|5731.8|5729|589
1612763700000|2021-02-08 05:55:00|5732.5|5729.7|5729.5|5726.7|5732.8|5730|5728.8|5726|387
1612764000000|2021-02-08 06:00:00|5728.8|5726|5729.1|5726.3|5729.5|5726.7|5727.5|5724.7|360
1612764300000|2021-02-08 06:05:00|5728.5|5725.7|5727.4|5724.6|5728.5|5725.7|5726.8|5724|233
1612764600000|2021-02-08 06:10:00|5727.1|5724.3|5729.4|5726.6|5729.8|5727|5724.4|5721.6|394
1612764900000|2021-02-08 06:15:00|5729.6|5726.8|5732.4|5729.6|5736.4|5733.6|5729.4|5726.6|631
1612765200000|2021-02-08 06:20:00|5732.8|5730|5732.8|5730|5734.4|5731.6|5732.4|5729.6|137
1612765500000|2021-02-08 06:25:00|5732.4|5729.6|5732.8|5730|5734.4|5731.6|5730.4|5727.6|409
1612765800000|2021-02-08 06:30:00|5732.4|5729.6|5730.8|5728|5732.4|5729.6|5729.4|5726.6|143
1612766100000|2021-02-08 06:35:00|5730.1|5727.3|5728.8|5726|5730.1|5727.3|5728.4|5725.6|199
1612766400000|2021-02-08 06:40:00|5729.4|5726.6|5729.8|5727|5730.4|5727.6|5728.3|5725.5|147
1612766700000|2021-02-08 06:45:00|5729.4|5726.6|5724.8|5722|5729.8|5727|5724.4|5721.6|452
1612767000000|2021-02-08 06:50:00|5725.1|5722.3|5725.4|5722.6|5726.8|5724|5723.4|5720.6|431
1612767300000|2021-02-08 06:55:00|5725.3|5722.5|5725.8|5723|5726.4|5723.6|5723.8|5721|153
1612767600000|2021-02-08 07:00:00|5726.4|5723.6|5730.4|5727.6|5731.8|5729|5724.8|5722|413
1612767900000|2021-02-08 07:05:00|5730.1|5727.3|5730.8|5728|5731.8|5729|5729.4|5726.6|243
1612768200000|2021-02-08 07:10:00|5730.4|5727.6|5729.8|5727|5731.8|5729|5726.4|5723.6|292
1612768500000|2021-02-08 07:15:00|5729.4|5726.6|5731.8|5729|5732.1|5729.3|5726.1|5723.3|338
1612768800000|2021-02-08 07:20:00|5731.4|5728.6|5733.8|5731|5733.8|5731|5729.8|5727|209
1612769100000|2021-02-08 07:25:00|5734.1|5731.3|5735.7|5732.9|5737.1|5734.3|5733.1|5730.3|476
1612769400000|2021-02-08 07:30:00|5736.1|5733.3|5736.7|5733.9|5738.7|5735.9|5733.4|5730.6|662
1612769700000|2021-02-08 07:35:00|5737.1|5734.3|5737.1|5734.3|5738.1|5735.3|5735.1|5732.3|489
1612770000000|2021-02-08 07:40:00|5736.7|5733.9|5737.7|5734.9|5738.1|5735.3|5734.7|5731.9|768
1612770300000|2021-02-08 07:45:00|5738.1|5735.3|5745.7|5742.9|5749.8|5747|5737.1|5734.3|2374
1612770600000|2021-02-08 07:50:00|5745.4|5742.6|5747.7|5744.9|5748.7|5745.9|5745.4|5742.6|314
1612770900000|2021-02-08 07:55:00|5747.4|5744.6|5751.4|5748.6|5751.4|5748.6|5744.1|5741.3|788
1612771200000|2021-02-08 08:00:00|5751.1|5748.3|5752.7|5749.9|5753.7|5750.9|5748.7|5745.9|991
1612771500000|2021-02-08 08:05:00|5753.1|5750.3|5754.1|5751.3|5758.4|5755.6|5750.1|5747.3|2927
1612771800000|2021-02-08 08:10:00|5754.4|5751.6|5748.1|5745.3|5754.7|5751.9|5746.1|5743.3|745
1612772100000|2021-02-08 08:15:00|5747.7|5744.9|5743.7|5740.9|5748.1|5745.3|5741.1|5738.3|865
1612772400000|2021-02-08 08:20:00|5744.1|5741.3|5742.7|5739.9|5746.1|5743.3|5739.7|5736.9|788
1612772700000|2021-02-08 08:25:00|5743.1|5740.3|5749.1|5746.3|5749.1|5746.3|5740.1|5737.3|993
1612773000000|2021-02-08 08:30:00|5749.4|5746.6|5753.1|5750.3|5755.1|5752.3|5747.1|5744.3|1481
1612773300000|2021-02-08 08:35:00|5752.7|5749.9|5750.1|5747.3|5753.1|5750.3|5746.7|5743.9|775
1612773600000|2021-02-08 08:40:00|5750.7|5747.9|5753.4|5750.6|5758.1|5755.3|5750.1|5747.3|1068
1612773900000|2021-02-08 08:45:00|5753.7|5750.9|5754.7|5751.9|5758|5755.2|5751.7|5748.9|815
1612774200000|2021-02-08 08:50:00|5755|5752.2|5746|5743.2|5755|5752.2|5744|5741.2|1021
1612774500000|2021-02-08 08:55:00|5745.7|5742.9|5748.7|5745.9|5750|5747.2|5744|5741.2|625
1612774800000|2021-02-08 09:00:00|5748.4|5745.6|5746.7|5743.9|5748.4|5745.6|5744|5741.2|665
1612775100000|2021-02-08 09:05:00|5747|5744.2|5749|5746.2|5749|5746.2|5742|5739.2|738
1612775400000|2021-02-08 09:10:00|5749.4|5746.6|5746.7|5743.9|5749.7|5746.9|5743|5740.2|563
1612775700000|2021-02-08 09:15:00|5746.4|5743.6|5743.7|5740.9|5749|5746.2|5743|5740.2|485
1612776000000|2021-02-08 09:20:00|5743.5|5740.7|5740|5737.2|5743.7|5740.9|5737.7|5734.9|937
1612776300000|2021-02-08 09:25:00|5739.7|5736.9|5735|5732.2|5742|5739.2|5734.7|5731.9|701
1612776600000|2021-02-08 09:30:00|5734.7|5731.9|5741|5738.2|5743|5740.2|5730.7|5727.9|1291
1612776900000|2021-02-08 09:35:00|5741.2|5738.4|5740.7|5737.9|5742|5739.2|5739|5736.2|324
1612777200000|2021-02-08 09:40:00|5741|5738.2|5739.7|5736.9|5744.7|5741.9|5739.4|5736.6|518
1612777500000|2021-02-08 09:45:00|5739.4|5736.6|5742|5739.2|5742.4|5739.6|5737|5734.2|578
1612777800000|2021-02-08 09:50:00|5741|5738.2|5738|5735.2|5742|5739.2|5737.7|5734.9|381
1612778100000|2021-02-08 09:55:00|5737.7|5734.9|5736.7|5733.9|5739|5736.2|5734.7|5731.9|420
1612778400000|2021-02-08 10:00:00|5737|5734.2|5739|5736.2|5743.4|5740.6|5736|5733.2|543
1612778700000|2021-02-08 10:05:00|5740|5737.2|5734|5731.2|5740|5737.2|5733|5730.2|437
1612779000000|2021-02-08 10:10:00|5734.2|5731.4|5735.7|5732.9|5736|5733.2|5734|5731.2|327
1612779300000|2021-02-08 10:15:00|5735|5732.2|5729|5726.2|5735|5732.2|5724.4|5721.6|992
1612779600000|2021-02-08 10:20:00|5729.4|5726.6|5732.7|5729.9|5733.7|5730.9|5727|5724.2|458
1612779900000|2021-02-08 10:25:00|5732|5729.2|5742|5739.2|5744|5741.2|5730.7|5727.9|1051
1612780200000|2021-02-08 10:30:00|5741.7|5738.9|5740.7|5737.9|5741.7|5738.9|5736|5733.2|1415
1612780500000|2021-02-08 10:35:00|5740.4|5737.6|5738.7|5735.9|5740.7|5737.9|5737.7|5734.9|311
1612780800000|2021-02-08 10:40:00|5739|5736.2|5740.7|5737.9|5740.7|5737.9|5737.7|5734.9|863
1612781100000|2021-02-08 10:45:00|5740.4|5737.6|5739.7|5736.9|5742|5739.2|5739|5736.2|347
1612781400000|2021-02-08 10:50:00|5740|5737.2|5743.7|5740.9|5746.3|5743.5|5740|5737.2|601
1612781700000|2021-02-08 10:55:00|5744|5741.2|5745|5742.2|5746|5743.2|5743.7|5740.9|288
1612782000000|2021-02-08 11:00:00|5744.7|5741.9|5745.7|5742.9|5747.7|5744.9|5744|5741.2|479
1612782300000|2021-02-08 11:05:00|5746|5743.2|5747.7|5744.9|5749|5746.2|5745.7|5742.9|305
1612782600000|2021-02-08 11:10:00|5748|5745.2|5750|5747.2|5751.2|5748.4|5747.7|5744.9|571
1612782900000|2021-02-08 11:15:00|5750.2|5747.4|5752|5749.2|5753.3|5750.5|5749|5746.2|594
1612783200000|2021-02-08 11:20:00|5752.2|5749.4|5747.7|5744.9|5753|5750.2|5747|5744.2|476
1612783500000|2021-02-08 11:25:00|5747.3|5744.5|5748.7|5745.9|5749|5746.2|5746.7|5743.9|373
1612783800000|2021-02-08 11:30:00|5749|5746.2|5748|5745.2|5750|5747.2|5747|5744.2|264
1612784100000|2021-02-08 11:35:00|5748.7|5745.9|5746.7|5743.9|5749.7|5746.9|5746|5743.2|304
1612784400000|2021-02-08 11:40:00|5745.7|5742.9|5744.7|5741.9|5745.7|5742.9|5742.3|5739.5|501
1612784700000|2021-02-08 11:45:00|5744.3|5741.5|5746.7|5743.9|5747|5744.2|5743.3|5740.5|198
1612785000000|2021-02-08 11:50:00|5747|5744.2|5747|5744.2|5750|5747.2|5745.3|5742.5|390
1612785300000|2021-02-08 11:55:00|5747.3|5744.5|5748|5745.2|5750|5747.2|5746|5743.2|174
1612785600000|2021-02-08 12:00:00|5749|5746.2|5740.7|5737.9|5749|5746.2|5740|5737.2|631
1612785900000|2021-02-08 12:05:00|5741|5738.2|5741|5738.2|5743.7|5740.9|5740|5737.2|463
1612786200000|2021-02-08 12:10:00|5740.7|5737.9|5743|5740.2|5745|5742.2|5740|5737.2|386
1612786500000|2021-02-08 12:15:00|5742|5739.2|5740.6|5737.8|5743|5740.2|5738.6|5735.8|370
1612786800000|2021-02-08 12:20:00|5741|5738.2|5742|5739.2|5743|5740.2|5739|5736.2|390
1612787100000|2021-02-08 12:25:00|5741.6|5738.8|5740|5737.2|5742|5739.2|5739|5736.2|331
1612787400000|2021-02-08 12:30:00|5739.3|5736.5|5736.6|5733.8|5739.6|5736.8|5735.6|5732.8|692
1612787700000|2021-02-08 12:35:00|5737|5734.2|5736|5733.2|5737.6|5734.8|5734|5731.2|549
1612788000000|2021-02-08 12:40:00|5735.6|5732.8|5734|5731.2|5736|5733.2|5732|5729.2|562
1612788300000|2021-02-08 12:45:00|5733|5730.2|5739.6|5736.8|5740.3|5737.5|5731.6|5728.8|967
1612788600000|2021-02-08 12:50:00|5740|5737.2|5742.6|5739.8|5744.6|5741.8|5739.3|5736.5|914
1612788900000|2021-02-08 12:55:00|5743|5740.2|5740.6|5737.8|5744.3|5741.5|5740.3|5737.5|575
1612789200000|2021-02-08 13:00:00|5741|5738.2|5738|5735.2|5741.3|5738.5|5735|5732.2|1173
1612789500000|2021-02-08 13:05:00|5738.1|5735.3|5739.6|5736.8|5741|5738.2|5735.6|5732.8|685
1612789800000|2021-02-08 13:10:00|5739.3|5736.5|5746|5743.2|5746|5743.2|5738|5735.2|1230
1612790100000|2021-02-08 13:15:00|5746.3|5743.5|5748.3|5745.5|5749.6|5746.8|5745.6|5742.8|955
1612790400000|2021-02-08 13:20:00|5748|5745.2|5753.6|5750.8|5753.6|5750.8|5747|5744.2|973
1612790700000|2021-02-08 13:25:00|5753.3|5750.5|5753|5750.2|5754|5751.2|5748.3|5745.5|697
1612791000000|2021-02-08 13:30:00|5752.6|5749.8|5749|5746.2|5754|5751.2|5747|5744.2|1147
1612791300000|2021-02-08 13:35:00|5749.3|5746.5|5746.6|5743.8|5750|5747.2|5745.3|5742.5|751
1612791600000|2021-02-08 13:40:00|5747|5744.2|5747.6|5744.8|5749.6|5746.8|5745.3|5742.5|1274
1612791900000|2021-02-08 13:45:00|5747.3|5744.5|5745.6|5742.8|5748.6|5745.8|5744.3|5741.5|368
1612792200000|2021-02-08 13:50:00|5745.9|5743.1|5742.9|5740.1|5745.9|5743.1|5739.9|5737.1|864
1612792500000|2021-02-08 13:55:00|5743.1|5740.3|5739.6|5736.8|5745.9|5743.1|5738.9|5736.1|735
1612792800000|2021-02-08 14:00:00|5739.3|5736.5|5746.6|5743.8|5759.3|5756.5|5739.3|5736.5|4414
1612793100000|2021-02-08 14:05:00|5746.9|5744.1|5746.6|5743.8|5749.9|5747.1|5740.3|5737.5|2410
1612793400000|2021-02-08 14:10:00|5746.9|5744.1|5753.6|5750.8|5760.3|5757.5|5746.9|5744.1|3024
1612793700000|2021-02-08 14:15:00|5753.3|5750.5|5747.9|5745.1|5759.3|5756.5|5745.6|5742.8|2564
1612794000000|2021-02-08 14:20:00|5747.6|5744.8|5742.9|5740.1|5748.3|5745.5|5736.9|5734.1|2038
1612794300000|2021-02-08 14:25:00|5742.6|5739.8|5728.9|5726.1|5743.6|5740.8|5725.6|5722.8|2529
1612794600000|2021-02-08 14:30:00|5729.3|5726.5|5734.9|5732.1|5739.9|5737.1|5729.3|5726.5|3543
1612794900000|2021-02-08 14:35:00|5735.6|5732.8|5737.3|5734.5|5742.6|5739.8|5733.9|5731.1|1813
1612795200000|2021-02-08 14:40:00|5736.8|5734|5742.6|5739.8|5743.9|5741.1|5735.6|5732.8|1700
1612795500000|2021-02-08 14:45:00|5742.9|5740.1|5758.6|5755.8|5759.6|5756.8|5741.9|5739.1|3460
1612795800000|2021-02-08 14:50:00|5759.3|5756.5|5764.6|5761.8|5768.1|5765.3|5756.9|5754.1|3553
1612796100000|2021-02-08 14:55:00|5764.9|5762.1|5759.9|5757.1|5767.6|5764.8|5754.9|5752.1|3373
1612796400000|2021-02-08 15:00:00|5760.3|5757.5|5762.6|5759.8|5764.6|5761.8|5755.3|5752.5|2010
1612796700000|2021-02-08 15:05:00|5762.3|5759.5|5763.6|5760.8|5764.6|5761.8|5760.1|5757.3|1332
1612797000000|2021-02-08 15:10:00|5764.3|5761.5|5772.6|5769.8|5773.3|5770.5|5763.3|5760.5|2602
1612797300000|2021-02-08 15:15:00|5772.3|5769.5|5772.6|5769.8|5784.3|5781.5|5767.6|5764.8|5563
1612797600000|2021-02-08 15:20:00|5772.9|5770.1|5769.9|5767.1|5774.9|5772.1|5768.9|5766.1|2637
1612797900000|2021-02-08 15:25:00|5770.4|5767.6|5779.9|5777.1|5784.2|5781.4|5767.3|5764.5|4355
1612798200000|2021-02-08 15:30:00|5779.6|5776.8|5776.6|5773.8|5781.2|5778.4|5771.9|5769.1|2582
1612798500000|2021-02-08 15:35:00|5776.9|5774.1|5777.2|5774.4|5780.9|5778.1|5773.9|5771.1|1581
1612798800000|2021-02-08 15:40:00|5777.6|5774.8|5781.9|5779.1|5782.2|5779.4|5774.2|5771.4|1677
1612799100000|2021-02-08 15:45:00|5781.6|5778.8|5771.6|5768.8|5784.2|5781.4|5770.2|5767.4|2187
1612799400000|2021-02-08 15:50:00|5771.9|5769.1|5771.9|5769.1|5773.2|5770.4|5764.9|5762.1|2543
1612799700000|2021-02-08 15:55:00|5771.6|5768.8|5767.6|5764.8|5772.2|5769.4|5764.2|5761.4|1586
1612800000000|2021-02-08 16:00:00|5767.9|5765.1|5768.9|5766.1|5769.9|5767.1|5765.9|5763.1|1190
1612800300000|2021-02-08 16:05:00|5769.6|5766.8|5767.1|5764.3|5770.9|5768.1|5765.6|5762.8|1194
1612800600000|2021-02-08 16:10:00|5766.9|5764.1|5762.9|5760.1|5767.1|5764.3|5760.9|5758.1|1951
1612800900000|2021-02-08 16:15:00|5763.2|5760.4|5763.6|5760.8|5764.9|5762.1|5757.9|5755.1|2519
1612801200000|2021-02-08 16:20:00|5763.2|5760.4|5778.2|5775.4|5779.6|5776.8|5762.6|5759.8|2447
1612801500000|2021-02-08 16:25:00|5778.6|5775.8|5777.6|5774.8|5788.2|5785.4|5775.9|5773.1|4690
1612801800000|2021-02-08 16:30:00|5777.7|5774.9|5776.2|5773.4|5780.9|5778.1|5772.6|5769.8|2216
1612802100000|2021-02-08 16:35:00|5776.6|5773.8|5776.6|5773.8|5777.2|5774.4|5773.9|5771.1|1263
1612802400000|2021-02-08 16:40:00|5776.2|5773.4|5773.6|5770.8|5777.9|5775.1|5768.9|5766.1|2317
1612802700000|2021-02-08 16:45:00|5773.9|5771.1|5780.6|5777.8|5782.9|5780.1|5773.6|5770.8|1336
1612803000000|2021-02-08 16:50:00|5780.9|5778.1|5779.9|5777.1|5781.2|5778.4|5777.2|5774.4|966
1612803300000|2021-02-08 16:55:00|5780.6|5777.8|5778.9|5776.1|5782.9|5780.1|5777.9|5775.1|1247
1612803600000|2021-02-08 17:00:00|5779.4|5776.6|5781.5|5778.7|5782.5|5779.7|5776.9|5774.1|1412
1612803900000|2021-02-08 17:05:00|5781.9|5779.1|5785.9|5783.1|5786.2|5783.4|5778.9|5776.1|1637
1612804200000|2021-02-08 17:10:00|5786.2|5783.4|5795.2|5792.4|5796.9|5794.1|5783.9|5781.1|4422
1612804500000|2021-02-08 17:15:00|5794.9|5792.1|5798.9|5796.1|5801.9|5799.1|5792.9|5790.1|3726
1612804800000|2021-02-08 17:20:00|5799.2|5796.4|5800.5|5797.7|5805.2|5802.4|5798.2|5795.4|2446
1612805100000|2021-02-08 17:25:00|5800.9|5798.1|5797.9|5795.1|5803.5|5800.7|5797.9|5795.1|1271
1612805400000|2021-02-08 17:30:00|5798.2|5795.4|5795.9|5793.1|5800.9|5798.1|5794.9|5792.1|2337
1612805700000|2021-02-08 17:35:00|5794.9|5792.1|5792.9|5790.1|5797.9|5795.1|5791.9|5789.1|2239
1612806000000|2021-02-08 17:40:00|5793.2|5790.4|5792.2|5789.4|5794.7|5791.9|5780.9|5778.1|4137
1612806300000|2021-02-08 17:45:00|5791.9|5789.1|5794.5|5791.7|5799.5|5796.7|5790.5|5787.7|1800
1612806600000|2021-02-08 17:50:00|5795|5792.2|5795.9|5793.1|5799.9|5797.1|5795|5792.2|972
1612806900000|2021-02-08 17:55:00|5796.2|5793.4|5791.9|5789.1|5796.9|5794.1|5791.9|5789.1|1159
1612807200000|2021-02-08 18:00:00|5792.2|5789.4|5783.9|5781.1|5792.9|5790.1|5783.9|5781.1|3570
1612807500000|2021-02-08 18:05:00|5783.5|5780.7|5782.5|5779.7|5786.9|5784.1|5780.5|5777.7|1278
1612807800000|2021-02-08 18:10:00|5782.9|5780.1|5779.9|5777.1|5785.9|5783.1|5779.9|5777.1|1124
1612808100000|2021-02-08 18:15:00|5779.5|5776.7|5776.9|5774.1|5780.9|5778.1|5775.9|5773.1|1449
1612808400000|2021-02-08 18:20:00|5775.9|5773.1|5780.5|5777.7|5781.2|5778.4|5771.9|5769.1|2789
1612808700000|2021-02-08 18:25:00|5780.9|5778.1|5779.9|5777.1|5782.2|5779.4|5779.9|5777.1|1116
1612809000000|2021-02-08 18:30:00|5780.9|5778.1|5779.9|5777.1|5781.2|5778.4|5778.9|5776.1|1102
1612809300000|2021-02-08 18:35:00|5780.2|5777.4|5776.9|5774.1|5780.9|5778.1|5774.9|5772.1|1108
1612809600000|2021-02-08 18:40:00|5776.5|5773.7|5779.5|5776.7|5781.9|5779.1|5774.5|5771.7|1096
1612809900000|2021-02-08 18:45:00|5778.8|5776|5774.8|5772|5779.8|5777|5771.8|5769|1461
1612810200000|2021-02-08 18:50:00|5775.2|5772.4|5774.8|5772|5780.2|5777.4|5772.8|5770|2075
1612810500000|2021-02-08 18:55:00|5774.5|5771.7|5774.5|5771.7|5776.8|5774|5772.8|5770|1945
1612810800000|2021-02-08 19:00:00|5774.2|5771.4|5766.8|5764|5774.5|5771.7|5765.8|5763|3954
1612811100000|2021-02-08 19:05:00|5766.5|5763.7|5763.8|5761|5766.8|5764|5762.8|5760|2304
1612811400000|2021-02-08 19:10:00|5763.2|5760.4|5769.2|5766.4|5770.8|5768|5761.8|5759|2760
1612811700000|2021-02-08 19:15:00|5769.5|5766.7|5766.5|5763.7|5771.5|5768.7|5766.5|5763.7|2305
1612812000000|2021-02-08 19:20:00|5766.8|5764|5776.8|5774|5777.8|5775|5766.5|5763.7|15624
1612812300000|2021-02-08 19:25:00|5777.8|5775|5789.5|5786.7|5791.8|5789|5772.2|5769.4|23914
1612812600000|2021-02-08 19:30:00|5789.2|5786.4|5790.5|5787.7|5793.5|5790.7|5787.5|5784.7|6435
1612812900000|2021-02-08 19:35:00|5790.8|5788|5791.2|5788.4|5792.5|5789.7|5789.5|5786.7|917
1612813200000|2021-02-08 19:40:00|5791.5|5788.7|5791.2|5788.4|5792.2|5789.4|5790.2|5787.4|1085
1612813500000|2021-02-08 19:45:00|5791.5|5788.7|5787.8|5785|5793.2|5790.4|5787.5|5784.7|1232
1612813800000|2021-02-08 19:50:00|5788.2|5785.4|5788.8|5786|5789.8|5787|5787.2|5784.4|777
1612814100000|2021-02-08 19:55:00|5789.2|5786.4|5790.8|5788|5790.8|5788|5788.3|5785.5|359
1612814400000|2021-02-08 20:00:00|5790.5|5787.7|5786.8|5784|5790.8|5788|5786.5|5783.7|640
1612814700000|2021-02-08 20:05:00|5787.2|5784.4|5783.8|5781|5787.2|5784.4|5782.5|5779.7|1011
1612815000000|2021-02-08 20:10:00|5784.2|5781.4|5787.8|5785|5789.2|5786.4|5783.8|5781|456
1612815300000|2021-02-08 20:15:00|5787.2|5784.4|5784.2|5781.4|5788.3|5785.5|5784.2|5781.4|563
1612815600000|2021-02-08 20:20:00|5784.5|5781.7|5783.2|5780.4|5785.8|5783|5781.8|5779|238
1612815900000|2021-02-08 20:25:00|5782.8|5780|5789.2|5786.4|5789.5|5786.7|5782.8|5780|285
1612816200000|2021-02-08 20:30:00|5788.8|5786|5788.8|5786|5789.5|5786.7|5786.8|5784|292
1612816500000|2021-02-08 20:35:00|5788.5|5785.7|5789.2|5786.4|5791.5|5788.7|5788.5|5785.7|245
1612816800000|2021-02-08 20:40:00|5788.5|5785.7|5790.5|5787.7|5791.5|5788.7|5788.2|5785.4|499
1612817100000|2021-02-08 20:45:00|5790.2|5787.4|5791.8|5789|5792.2|5789.4|5789.5|5786.7|204
1612817400000|2021-02-08 20:50:00|5791.5|5788.7|5792.8|5790|5793.2|5790.4|5790.8|5788|455
1612817700000|2021-02-08 20:55:00|5793.2|5790.4|5796.2|5793.4|5796.8|5794|5792.5|5789.7|1392
1612818000000|2021-02-08 21:00:00|5796.3|5793.5|5797.8|5795|5798.1|5795.3|5795.5|5792.7|451
1612818300000|2021-02-08 21:05:00|5797.5|5794.7|5797.8|5795|5798.5|5795.7|5797.1|5794.3|144
1612818600000|2021-02-08 21:10:00|5798.1|5795.3|5799.8|5797|5800.8|5798|5797.5|5794.7|254
1612818900000|2021-02-08 21:15:00|5799.5|5796.7|5801.5|5798.7|5801.8|5799|5798.5|5795.7|270
1612819200000|2021-02-08 21:20:00|5801.8|5799|5798.8|5796|5802.5|5799.7|5798.8|5796|321
1612819500000|2021-02-08 21:25:00|5799.1|5796.3|5797.1|5794.3|5801.1|5798.3|5796.5|5793.7|453
1612819800000|2021-02-08 21:30:00|5796.8|5794|5796.1|5793.3|5797.1|5794.3|5794.1|5791.3|457
1612820100000|2021-02-08 21:35:00|5796.3|5793.5|5794.5|5791.7|5796.8|5794|5792.5|5789.7|1459
1612820400000|2021-02-08 21:40:00|5794.8|5792|5794.5|5791.7|5795.5|5792.7|5794.5|5791.7|345
1612820700000|2021-02-08 21:45:00|5794.6|5791.8|5800.1|5797.3|5801.1|5798.3|5794.1|5791.3|629
1612821000000|2021-02-08 21:50:00|5800.3|5797.5|5799.1|5796.3|5801.1|5798.3|5798.5|5795.7|508
1612821300000|2021-02-08 21:55:00|5799.3|5796.5|5801.8|5799|5803.1|5800.3|5798.5|5795.7|672
1612825200000|2021-02-08 23:00:00|5802.8|5800|5796.8|5794|5803.3|5800.5|5796.4|5793.6|331
1612825500000|2021-02-08 23:05:00|5797.5|5794.7|5797.8|5795|5797.8|5795|5796.4|5793.6|143
1612825800000|2021-02-08 23:10:00|5797.6|5794.8|5796.4|5793.6|5797.6|5794.8|5796.4|5793.6|142
1612826100000|2021-02-08 23:15:00|5795.8|5793|5793.8|5791|5796.4|5793.6|5792.8|5790|178
1612826400000|2021-02-08 23:20:00|5794.1|5791.3|5793.1|5790.3|5794.1|5791.3|5792.4|5789.6|417
1612826700000|2021-02-08 23:25:00|5792.4|5789.6|5791.4|5788.6|5792.4|5789.6|5790.8|5788|149
1612827000000|2021-02-08 23:30:00|5792.4|5789.6|5795.4|5792.6|5797.1|5794.3|5792.1|5789.3|172
1612827300000|2021-02-08 23:35:00|5795.8|5793|5796.1|5793.3|5796.4|5793.6|5795.8|5793|68
1612827600000|2021-02-08 23:40:00|5796.4|5793.6|5796.1|5793.3|5796.9|5794.1|5796.1|5793.3|66
1612827900000|2021-02-08 23:45:00|5797.1|5794.3|5798.1|5795.3|5799.4|5796.6|5797.1|5794.3|151
1612828200000|2021-02-08 23:50:00|5798.4|5795.6|5798.1|5795.3|5798.4|5795.6|5796.4|5793.6|73
1612828500000|2021-02-08 23:55:00|||||||||43
1612828800000|2021-02-09 00:00:00|5797.8|5795|5795.4|5792.6|5797.8|5795|5793.1|5790.3|272
1612829100000|2021-02-09 00:05:00|5795.1|5792.3|5801.1|5798.3|5801.4|5798.6|5795.1|5792.3|263
1612829400000|2021-02-09 00:10:00|5801.4|5798.6|5811.1|5808.3|5811.3|5808.5|5801.1|5798.3|993
1612829700000|2021-02-09 00:15:00|5811.8|5809|5810.1|5807.3|5811.8|5809|5808.1|5805.3|369
1612830000000|2021-02-09 00:20:00|5809.8|5807|5814.1|5811.3|5815.8|5813|5809.4|5806.6|573
1612830300000|2021-02-09 00:25:00|5813.8|5811|5811.1|5808.3|5813.8|5811|5810.4|5807.6|375
1612830600000|2021-02-09 00:30:00|5810.8|5808|5814.7|5811.9|5816.1|5813.3|5810.8|5808|247
1612830900000|2021-02-09 00:35:00|5815.1|5812.3|5813.7|5810.9|5815.4|5812.6|5812.1|5809.3|245
1612831200000|2021-02-09 00:40:00|5814.1|5811.3|5814.4|5811.6|5815.1|5812.3|5813.7|5810.9|130
1612831500000|2021-02-09 00:45:00|5814.7|5811.9|5814.1|5811.3|5815.1|5812.3|5814.1|5811.3|93
1612831800000|2021-02-09 00:50:00|5814.4|5811.6|5819.7|5816.9|5823.1|5820.3|5814.4|5811.6|825
1612832100000|2021-02-09 00:55:00|5820.1|5817.3|5820.4|5817.6|5821.4|5818.6|5818.1|5815.3|223
1612832400000|2021-02-09 01:00:00|5820.1|5817.3|5818.1|5815.3|5821.2|5818.4|5813.4|5810.6|732
1612832700000|2021-02-09 01:05:00|5817.7|5814.9|5819.1|5816.3|5821.7|5818.9|5817.7|5814.9|661
1612833000000|2021-02-09 01:10:00|5819.2|5816.4|5815.7|5812.9|5820.7|5817.9|5815.1|5812.3|357
1612833300000|2021-02-09 01:15:00|5815.4|5812.6|5813.1|5810.3|5817.7|5814.9|5812.1|5809.3|451
1612833600000|2021-02-09 01:20:00|5812.7|5809.9|5814.1|5811.3|5816.4|5813.6|5812.1|5809.3|206
1612833900000|2021-02-09 01:25:00|5814.7|5811.9|5820.1|5817.3|5820.7|5817.9|5814.1|5811.3|304
1612834200000|2021-02-09 01:30:00|5820.2|5817.4|5815.1|5812.3|5821.1|5818.3|5814.1|5811.3|308
1612834500000|2021-02-09 01:35:00|5815.2|5812.4|5813.1|5810.3|5816.1|5813.3|5812.1|5809.3|180
1612834800000|2021-02-09 01:40:00|5812.7|5809.9|5817.1|5814.3|5818.1|5815.3|5811.1|5808.3|424
1612835100000|2021-02-09 01:45:00|5817.4|5814.6|5819.7|5816.9|5819.7|5816.9|5817.1|5814.3|223
1612835400000|2021-02-09 01:50:00|5819.1|5816.3|5828.2|5825.4|5830.1|5827.3|5818.1|5815.3|760
1612835700000|2021-02-09 01:55:00|5828.1|5825.3|5824.7|5821.9|5829.7|5826.9|5823.7|5820.9|701
1612836000000|2021-02-09 02:00:00|5825.1|5822.3|5824.1|5821.3|5828.1|5825.3|5823.1|5820.3|332
1612836300000|2021-02-09 02:05:00|5823.7|5820.9|5827.1|5824.3|5828.1|5825.3|5823.7|5820.9|191
1612836600000|2021-02-09 02:10:00|5826.7|5823.9|5828.1|5825.3|5831.1|5828.3|5824.7|5821.9|497
1612836900000|2021-02-09 02:15:00|5828.6|5825.8|5825.1|5822.3|5830.1|5827.3|5824.7|5821.9|344
1612837200000|2021-02-09 02:20:00|5824.7|5821.9|5828.1|5825.3|5828.4|5825.6|5824.1|5821.3|137
1612837500000|2021-02-09 02:25:00|5827.7|5824.9|5825.7|5822.9|5828.4|5825.6|5824.7|5821.9|157
1612837800000|2021-02-09 02:30:00|5826.1|5823.3|5829.1|5826.3|5831.1|5828.3|5825.7|5822.9|260
1612838100000|2021-02-09 02:35:00|5828.7|5825.9|5836.1|5833.3|5837.1|5834.3|5828.7|5825.9|609
1612838400000|2021-02-09 02:40:00|5836.4|5833.6|5834.1|5831.3|5839.7|5836.9|5832.7|5829.9|734
1612838700000|2021-02-09 02:45:00|5833.7|5830.9|5838|5835.2|5839|5836.2|5833.1|5830.3|406
1612839000000|2021-02-09 02:50:00|5837|5834.2|5839.7|5836.9|5843|5840.2|5836.7|5833.9|790
1612839300000|2021-02-09 02:55:00|5840|5837.2|5839|5836.2|5843.2|5840.4|5838|5835.2|447
1612839600000|2021-02-09 03:00:00|5838.7|5835.9|5840|5837.2|5841.7|5838.9|5838|5835.2|295
1612839900000|2021-02-09 03:05:00|5840.5|5837.7|5839|5836.2|5841|5838.2|5839|5836.2|245
1612840200000|2021-02-09 03:10:00|5839.2|5836.4|5839|5836.2|5841|5838.2|5838.7|5835.9|286
1612840500000|2021-02-09 03:15:00|5839.7|5836.9|5835|5832.2|5839.7|5836.9|5834.7|5831.9|290
1612840800000|2021-02-09 03:20:00|5835.2|5832.4|5836|5833.2|5838.7|5835.9|5834.7|5831.9|209
1612841100000|2021-02-09 03:25:00|5836.2|5833.4|5838|5835.2|5839|5836.2|5836|5833.2|320
1612841400000|2021-02-09 03:30:00|5838.2|5835.4|5840.4|5837.6|5840.4|5837.6|5836|5833.2|144
1612841700000|2021-02-09 03:35:00|5840|5837.2|5835.7|5832.9|5841|5838.2|5835.4|5832.6|178
1612842000000|2021-02-09 03:40:00|5836|5833.2|5836.7|5833.9|5837.7|5834.9|5835.4|5832.6|112
1612842300000|2021-02-09 03:45:00|5836.4|5833.6|5833|5830.2|5836.4|5833.6|5832.3|5829.5|194
1612842600000|2021-02-09 03:50:00|5833.3|5830.5|5830.3|5827.5|5833.7|5830.9|5829.3|5826.5|677
1612842900000|2021-02-09 03:55:00|5830.7|5827.9|5833.7|5830.9|5834.3|5831.5|5830.2|5827.4|187
1612843200000|2021-02-09 04:00:00|5833.5|5830.7|5831.7|5828.9|5833.5|5830.7|5830.7|5827.9|115
1612843500000|2021-02-09 04:05:00|5831.3|5828.5|5832|5829.2|5833|5830.2|5831.3|5828.5|92
1612843800000|2021-02-09 04:10:00|5831.7|5828.9|5831.7|5828.9|5832.7|5829.9|5831.3|5828.5|47
1612844100000|2021-02-09 04:15:00|5832|5829.2|5832.7|5829.9|5833|5830.2|5831.7|5828.9|40
1612844400000|2021-02-09 04:20:00|5833|5830.2|5835.7|5832.9|5836|5833.2|5832.7|5829.9|293
1612844700000|2021-02-09 04:25:00|5836|5833.2|5831.7|5828.9|5836.3|5833.5|5831.7|5828.9|174
1612845000000|2021-02-09 04:30:00|5832|5829.2|5831.7|5828.9|5832.7|5829.9|5831.2|5828.4|130
1612845300000|2021-02-09 04:35:00|5832.3|5829.5|5832.7|5829.9|5833|5830.2|5832.3|5829.5|98
1612845600000|2021-02-09 04:40:00|5833|5830.2|5834.7|5831.9|5834.7|5831.9|5832.7|5829.9|103
1612845900000|2021-02-09 04:45:00|5835|5832.2|5832.7|5829.9|5835.3|5832.5|5832.3|5829.5|104
1612846200000|2021-02-09 04:50:00|5832.3|5829.5|5831.7|5828.9|5833|5830.2|5831.3|5828.5|65
1612846500000|2021-02-09 04:55:00|5832|5829.2|5829.7|5826.9|5832|5829.2|5829.3|5826.5|147
1612846800000|2021-02-09 05:00:00|5830|5827.2|5832|5829.2|5833.3|5830.5|5829.7|5826.9|250
1612847100000|2021-02-09 05:05:00|5831.7|5828.9|5826|5823.2|5832|5829.2|5826|5823.2|672
1612847400000|2021-02-09 05:10:00|5826.3|5823.5|5833.7|5830.9|5833.7|5830.9|5826.3|5823.5|534
1612847700000|2021-02-09 05:15:00|5833.3|5830.5|5836.7|5833.9|5836.7|5833.9|5833.3|5830.5|226
1612848000000|2021-02-09 05:20:00|5836.3|5833.5|5836.3|5833.5|5836.7|5833.9|5835.3|5832.5|88
1612848300000|2021-02-09 05:25:00|5836|5833.2|5834.7|5831.9|5836|5833.2|5834.3|5831.5|65
1612848600000|2021-02-09 05:30:00|5835|5832.2|5836.7|5833.9|5837.3|5834.5|5834.3|5831.5|225
1612848900000|2021-02-09 05:35:00|5836.3|5833.5|5837.7|5834.9|5841|5838.2|5835.7|5832.9|372
1612849200000|2021-02-09 05:40:00|5838|5835.2|5831|5828.2|5838|5835.2|5830.3|5827.5|377
1612849500000|2021-02-09 05:45:00|5830.7|5827.9|5835.7|5832.9|5839|5836.2|5830.7|5827.9|384
1612849800000|2021-02-09 05:50:00|5836|5833.2|5834.7|5831.9|5836|5833.2|5833|5830.2|317
1612850100000|2021-02-09 05:55:00|5835|5832.2|5838|5835.2|5838.7|5835.9|5835|5832.2|160
1612850400000|2021-02-09 06:00:00|5837.3|5834.5|5837.3|5834.5|5839.7|5836.9|5836.7|5833.9|209
1612850700000|2021-02-09 06:05:00|5837.1|5834.3|5840|5837.2|5842|5839.2|5837|5834.2|350
1612851000000|2021-02-09 06:10:00|5839.6|5836.8|5843|5840.2|5843|5840.2|5839|5836.2|387
1612851300000|2021-02-09 06:15:00|5844|5841.2|5853|5850.2|5854|5851.2|5843|5840.2|1067
1612851600000|2021-02-09 06:20:00|5853.6|5850.8|5849.6|5846.8|5854|5851.2|5846|5843.2|559
1612851900000|2021-02-09 06:25:00|5849|5846.2|5845|5842.2|5849.6|5846.8|5844|5841.2|297
1612852200000|2021-02-09 06:30:00|5845.3|5842.5|5843|5840.2|5846|5843.2|5841.6|5838.8|335
1612852500000|2021-02-09 06:35:00|5843.3|5840.5|5846.6|5843.8|5847|5844.2|5843|5840.2|267
1612852800000|2021-02-09 06:40:00|5847|5844.2|5843|5840.2|5849.3|5846.5|5842.6|5839.8|324
1612853100000|2021-02-09 06:45:00|5843.3|5840.5|5844|5841.2|5848|5845.2|5841.3|5838.5|459
1612853400000|2021-02-09 06:50:00|5843.6|5840.8|5839.3|5836.5|5847|5844.2|5838.6|5835.8|432
1612853700000|2021-02-09 06:55:00|5839.6|5836.8|5844.6|5841.8|5848|5845.2|5838.6|5835.8|514
1612854000000|2021-02-09 07:00:00|5845|5842.2|5837.6|5834.8|5846|5843.2|5836|5833.2|865
1612854300000|2021-02-09 07:05:00|5838|5835.2|5832|5829.2|5838|5835.2|5831|5828.2|1048
1612854600000|2021-02-09 07:10:00|5832.3|5829.5|5828.6|5825.8|5832.5|5829.7|5826|5823.2|1280
1612854900000|2021-02-09 07:15:00|5829|5826.2|5829|5826.2|5833|5830.2|5828|5825.2|641
1612855200000|2021-02-09 07:20:00|5828.6|5825.8|5830|5827.2|5833.6|5830.8|5828|5825.2|396
1612855500000|2021-02-09 07:25:00|5829|5826.2|5831|5828.2|5834|5831.2|5828|5825.2|609
1612855800000|2021-02-09 07:30:00|5830.6|5827.8|5833|5830.2|5835|5832.2|5830.6|5827.8|415
1612856100000|2021-02-09 07:35:00|5832.6|5829.8|5833|5830.2|5834|5831.2|5829.5|5826.7|399
1612856400000|2021-02-09 07:40:00|5833.3|5830.5|5835|5832.2|5835|5832.2|5833|5830.2|363
1612856700000|2021-02-09 07:45:00|5834.6|5831.8|5833|5830.2|5836|5833.2|5832|5829.2|441
1612857000000|2021-02-09 07:50:00|5832.6|5829.8|5831|5828.2|5836|5833.2|5830|5827.2|607
1612857300000|2021-02-09 07:55:00|5830.6|5827.8|5839.1|5836.3|5842.3|5839.5|5829|5826.2|2265
1612857600000|2021-02-09 08:00:00|5839.3|5836.5|5834.6|5831.8|5842|5839.2|5833.3|5830.5|935
1612857900000|2021-02-09 08:05:00|5835|5832.2|5827|5824.2|5835|5832.2|5825|5822.2|1485
1612858200000|2021-02-09 08:10:00|5827.1|5824.3|5824.6|5821.8|5830.3|5827.5|5824|5821.2|830
1612858500000|2021-02-09 08:15:00|5825|5822.2|5825|5822.2|5827|5824.2|5822|5819.2|955
1612858800000|2021-02-09 08:20:00|5825.3|5822.5|5824|5821.2|5828|5825.2|5820.6|5817.8|1061
1612859100000|2021-02-09 08:25:00|5823.6|5820.8|5824|5821.2|5829.3|5826.5|5822.6|5819.8|1139
1612859400000|2021-02-09 08:30:00|5824.1|5821.3|5825.9|5823.1|5828.9|5826.1|5819.9|5817.1|1415
1612859700000|2021-02-09 08:35:00|5825.6|5822.8|5819.6|5816.8|5825.9|5823.1|5818.9|5816.1|755
1612860000000|2021-02-09 08:40:00|5819.9|5817.1|5818.6|5815.8|5821.6|5818.8|5817.9|5815.1|892
1612860300000|2021-02-09 08:45:00|5818.9|5816.1|5820.9|5818.1|5820.9|5818.1|5816.9|5814.1|653
1612860600000|2021-02-09 08:50:00|5820.6|5817.8|5818.6|5815.8|5821.3|5818.5|5813.9|5811.1|3037
1612860900000|2021-02-09 08:55:00|5818.3|5815.5|5821.6|5818.8|5822.9|5820.1|5818.3|5815.5|713
1612861200000|2021-02-09 09:00:00|5821.8|5819|5811.3|5808.5|5821.9|5819.1|5809.3|5806.5|1423
1612861500000|2021-02-09 09:05:00|5810.9|5808.1|5804.3|5801.5|5811.6|5808.8|5801.9|5799.1|1798
1612861800000|2021-02-09 09:10:00|5803.9|5801.1|5809.3|5806.5|5811.6|5808.8|5802.8|5800|1085
1612862100000|2021-02-09 09:15:00|5808.9|5806.1|5803.3|5800.5|5811.6|5808.8|5801.6|5798.8|1209
1612862400000|2021-02-09 09:20:00|5802.9|5800.1|5805.6|5802.8|5806.6|5803.8|5798.3|5795.5|1022
1612862700000|2021-02-09 09:25:00|5805.3|5802.5|5808.6|5805.8|5808.6|5805.8|5801.3|5798.5|795
1612863000000|2021-02-09 09:30:00|5808.3|5805.5|5816.3|5813.5|5816.3|5813.5|5808.3|5805.5|1212
1612863300000|2021-02-09 09:35:00|5815.9|5813.1|5808.9|5806.1|5818.6|5815.8|5808.3|5805.5|932
1612863600000|2021-02-09 09:40:00|5809.3|5806.5|5810.3|5807.5|5814.3|5811.5|5807.3|5804.5|607
1612863900000|2021-02-09 09:45:00|5810.6|5807.8|5818.3|5815.5|5818.6|5815.8|5810.3|5807.5|429
1612864200000|2021-02-09 09:50:00|5818.6|5815.8|5821.3|5818.5|5821.3|5818.5|5815.9|5813.1|567
1612864500000|2021-02-09 09:55:00|5821.6|5818.8|5820.3|5817.5|5824.6|5821.8|5819.3|5816.5|1142
1612864800000|2021-02-09 10:00:00|5820.6|5817.8|5812.3|5809.5|5820.6|5817.8|5811.3|5808.5|575
1612865100000|2021-02-09 10:05:00|5812.6|5809.8|5809.3|5806.5|5814.6|5811.8|5806.6|5803.8|629
1612865400000|2021-02-09 10:10:00|5808.6|5805.8|5807.6|5804.8|5812.9|5810.1|5807.3|5804.5|490
1612865700000|2021-02-09 10:15:00|5807.9|5805.1|5805.1|5802.3|5810.3|5807.5|5803.9|5801.1|605
1612866000000|2021-02-09 10:20:00|5805.3|5802.5|5805.3|5802.5|5806.6|5803.8|5801.9|5799.1|453
1612866300000|2021-02-09 10:25:00|5805.6|5802.8|5806.3|5803.5|5807.3|5804.5|5803.9|5801.1|417
1612866600000|2021-02-09 10:30:00|5805.9|5803.1|5806.3|5803.5|5807.6|5804.8|5803.9|5801.1|468
1612866900000|2021-02-09 10:35:00|5806.6|5803.8|5806.3|5803.5|5807.9|5805.1|5805.9|5803.1|495
1612867200000|2021-02-09 10:40:00|5806.6|5803.8|5807.3|5804.5|5808.6|5805.8|5804.3|5801.5|409
1612867500000|2021-02-09 10:45:00|5807.6|5804.8|5806.9|5804.1|5808.3|5805.5|5804.3|5801.5|391
1612867800000|2021-02-09 10:50:00|5806.6|5803.8|5806.3|5803.5|5808.6|5805.8|5805.9|5803.1|338
1612868100000|2021-02-09 10:55:00|5804.3|5801.5|5799.3|5796.5|5805.3|5802.5|5798.3|5795.5|986
1612868400000|2021-02-09 11:00:00|5798.9|5796.1|5799.9|5797.1|5800.6|5797.8|5790.3|5787.5|1393
1612868700000|2021-02-09 11:05:00|5799.6|5796.8|5785.6|5782.8|5799.6|5796.8|5785.6|5782.8|1881
1612869000000|2021-02-09 11:10:00|5786.2|5783.4|5772.2|5769.4|5786.6|5783.8|5768.6|5765.8|3727
1612869300000|2021-02-09 11:15:00|5772.6|5769.8|5764.6|5761.8|5772.6|5769.8|5764.6|5761.8|3261
1612869600000|2021-02-09 11:20:00|5764.9|5762.1|5750.6|5747.8|5765.2|5762.4|5750.6|5747.8|3564
1612869900000|2021-02-09 11:25:00|5750.9|5748.1|5766.6|5763.8|5767.6|5764.8|5747.9|5745.1|2217
1612870200000|2021-02-09 11:30:00|5766.2|5763.4|5770.2|5767.4|5775.2|5772.4|5765.6|5762.8|2224
1612870500000|2021-02-09 11:35:00|5770.6|5767.8|5777.2|5774.4|5777.6|5774.8|5768.6|5765.8|1030
1612870800000|2021-02-09 11:40:00|5776.9|5774.1|5778.6|5775.8|5779.9|5777.1|5774.2|5771.4|1072
1612871100000|2021-02-09 11:45:00|5778.7|5775.9|5775.6|5772.8|5779.2|5776.4|5773.2|5770.4|853
1612871400000|2021-02-09 11:50:00|5775.7|5772.9|5776.6|5773.8|5779.6|5776.8|5774.6|5771.8|659
1612871700000|2021-02-09 11:55:00|5776.2|5773.4|5783.6|5780.8|5786.6|5782.8|5775.6|5772.8|909
1612872000000|2021-02-09 12:00:00|5784.2|5781.4|5784.6|5781.8|5785.6|5782.8|5782.6|5779.8|796
1612872300000|2021-02-09 12:05:00|5784.3|5781.5|5780.6|5777.8|5784.3|5781.5|5778.9|5776.1|720
1612872600000|2021-02-09 12:10:00|5781.6|5778.8|5785.2|5782.4|5786.6|5783.8|5781.6|5778.8|606
1612872900000|2021-02-09 12:15:00|5785.6|5782.8|5792.6|5789.8|5792.6|5789.8|5785.2|5782.4|1215
1612873200000|2021-02-09 12:20:00|5791.6|5788.8|5793.6|5790.8|5793.6|5790.8|5791.2|5788.4|595
1612873500000|2021-02-09 12:25:00|5793.2|5790.4|5796.6|5793.8|5796.9|5794.1|5791.6|5788.8|720
1612873800000|2021-02-09 12:30:00|5796.9|5794.1|5796.6|5793.8|5798.6|5795.8|5793.9|5791.1|893
1612874100000|2021-02-09 12:35:00|5797.6|5794.8|5796.6|5793.8|5798.2|5795.4|5791.7|5788.9|798
1612874400000|2021-02-09 12:40:00|5796.2|5793.4|5792.2|5789.4|5804.6|5801.8|5789.2|5786.4|1530
1612874700000|2021-02-09 12:45:00|5791.9|5789.1|5788.6|5785.8|5791.9|5789.1|5785.9|5783.1|956
1612875000000|2021-02-09 12:50:00|5788.2|5785.4|5787.2|5784.4|5788.6|5785.8|5784.6|5781.8|490
1612875300000|2021-02-09 12:55:00|5787.6|5784.8|5790.2|5787.4|5796.9|5794.1|5786.2|5783.4|914
1612875600000|2021-02-09 13:00:00|5790.6|5787.8|5789.2|5786.4|5795.6|5792.8|5786.6|5783.8|1451
1612875900000|2021-02-09 13:05:00|5788.9|5786.1|5779.6|5776.8|5788.9|5786.1|5776.6|5773.8|2145
1612876200000|2021-02-09 13:10:00|5779.3|5776.5|5779.6|5776.8|5782.2|5779.4|5775.6|5772.8|1578
1612876500000|2021-02-09 13:15:00|5779.2|5776.4|5772.9|5770.1|5779.6|5776.8|5766.6|5763.8|2084
1612876800000|2021-02-09 13:20:00|5773.2|5770.4|5779.2|5776.4|5782.6|5779.8|5772.6|5769.8|1526
1612877100000|2021-02-09 13:25:00|5779.1|5776.3|5784.2|5781.4|5784.6|5781.8|5777.2|5774.4|1387
1612877400000|2021-02-09 13:30:00|5784.6|5781.8|5777.6|5774.8|5786.6|5783.8|5774.2|5771.4|1305
1612877700000|2021-02-09 13:35:00|5777.7|5774.9|5770.9|5768.1|5777.9|5775.1|5769.6|5766.8|6386
1612878000000|2021-02-09 13:40:00|5770.4|5767.6|5772.3|5769.5|5773.6|5770.8|5768.3|5765.5|2203
1612878300000|2021-02-09 13:45:00|5772.1|5769.3|5771.6|5768.8|5775.6|5772.8|5767.1|5764.3|1982
1612878600000|2021-02-09 13:50:00|5771.9|5769.1|5761.2|5758.4|5772.2|5769.4|5760.2|5757.4|9488
1612878900000|2021-02-09 13:55:00|5762.2|5759.4|5762.1|5759.3|5765.2|5762.4|5760.2|5757.4|2466
1612879200000|2021-02-09 14:00:00|5761.9|5759.1|5745.9|5743.1|5774.2|5771.4|5744.6|5741.8|6252
1612879500000|2021-02-09 14:05:00|5745.6|5742.8|5756.6|5753.8|5759.6|5756.8|5744.9|5742.1|3067
1612879800000|2021-02-09 14:10:00|5756.2|5753.4|5748.3|5745.5|5756.2|5753.4|5740.9|5738.1|6117
1612880100000|2021-02-09 14:15:00|5748.4|5745.6|5748.6|5745.8|5756.3|5753.5|5742.3|5739.5|8398
1612880400000|2021-02-09 14:20:00|5748.9|5746.1|5747.6|5744.8|5752.9|5750.1|5744.9|5742.1|1636
1612880700000|2021-02-09 14:25:00|5747.9|5745.1|5748.6|5745.8|5748.9|5746.1|5742.9|5740.1|1918
1612881000000|2021-02-09 14:30:00|5748.9|5746.1|5751.9|5749.1|5757.9|5755.1|5748.6|5745.8|3178
1612881300000|2021-02-09 14:35:00|5750.9|5748.1|5728.9|5726.1|5755.3|5752.5|5723.2|5720.4|6719
1612881600000|2021-02-09 14:40:00|5729.3|5726.5|5737.9|5735.1|5740.9|5738.1|5720.9|5718.1|4889
1612881900000|2021-02-09 14:45:00|5737.6|5734.8|5771.9|5769.1|5771.9|5769.1|5737.6|5734.8|6805
1612882200000|2021-02-09 14:50:00|5772.9|5770.1|5768.9|5766.1|5778.9|5776.1|5768.6|5765.8|5033
1612882500000|2021-02-09 14:55:00|5768.6|5765.8|5751.9|5749.1|5772.9|5770.1|5751.9|5749.1|3578
1612882800000|2021-02-09 15:00:00|5752.9|5750.1|5754.9|5752.1|5762.9|5760.1|5748.9|5746.1|3355
1612883100000|2021-02-09 15:05:00|5754.3|5751.5|5768.9|5766.1|5770.2|5767.4|5746.4|5743.6|3011
1612883400000|2021-02-09 15:10:00|5769.3|5766.5|5767.6|5764.8|5775.9|5773.1|5765.9|5763.1|3153
1612883700000|2021-02-09 15:15:00|5767.9|5765.1|5767.9|5765.1|5775.9|5773.1|5761.9|5759.1|1981
1612884000000|2021-02-09 15:20:00|5768.6|5765.8|5770.9|5768.1|5778.1|5775.3|5765.6|5762.8|2190
1612884300000|2021-02-09 15:25:00|5771.1|5768.3|5779.9|5777.1|5781.6|5778.8|5765.9|5763.1|3350
1612884600000|2021-02-09 15:30:00|5779.6|5776.8|5769.6|5766.8|5781.6|5778.8|5767.6|5764.8|2349
1612884900000|2021-02-09 15:35:00|5769.9|5767.1|5769.9|5767.1|5776.6|5773.8|5766.9|5764.1|1977
1612885200000|2021-02-09 15:40:00|5769.6|5766.8|5767.6|5764.8|5775.1|5772.3|5764.9|5762.1|1665
1612885500000|2021-02-09 15:45:00|5767.9|5765.1|5782.6|5779.8|5783.1|5780.3|5764.9|5762.1|3132
1612885800000|2021-02-09 15:50:00|5782.2|5779.4|5789.6|5786.8|5793.2|5790.4|5779.2|5776.4|3201
1612886100000|2021-02-09 15:55:00|5789.9|5787.1|5786.6|5783.8|5791.6|5788.8|5782.6|5779.8|1968
1612886400000|2021-02-09 16:00:00|5786.9|5784.1|5780.6|5777.8|5787.9|5785.1|5776.9|5774.1|1751
1612886700000|2021-02-09 16:05:00|5780.9|5778.1|5784.6|5781.8|5787.6|5784.8|5780.6|5777.8|1651
1612887000000|2021-02-09 16:10:00|5784.9|5782.1|5782.9|5780.1|5786.2|5783.4|5776.6|5773.8|2077
1612887300000|2021-02-09 16:15:00|5782.6|5779.8|5783.6|5780.8|5783.9|5781.1|5777.9|5775.1|1916
1612887600000|2021-02-09 16:20:00|5783.9|5781.1|5793.6|5790.8|5797.9|5795.1|5782.9|5780.1|3044
1612887900000|2021-02-09 16:25:00|5793.9|5791.1|5801.2|5798.4|5803.9|5801.1|5791.9|5789.1|3553
1612888200000|2021-02-09 16:30:00|5801.6|5798.8|5806.6|5803.8|5807.9|5805.1|5797.6|5794.8|3031
1612888500000|2021-02-09 16:35:00|5806.9|5804.1|5799.2|5796.4|5807.9|5805.1|5796.6|5793.8|2092
1612888800000|2021-02-09 16:40:00|5799.1|5796.3|5802.6|5799.8|5807.2|5804.4|5793.9|5791.1|1898
1612889100000|2021-02-09 16:45:00|5802.9|5800.1|5802.2|5799.4|5807.2|5804.4|5801.2|5798.4|1301
1612889400000|2021-02-09 16:50:00|5802.6|5799.8|5803.6|5800.8|5807.6|5804.8|5798.9|5796.1|2085
1612889700000|2021-02-09 16:55:00|5803.2|5800.4|5807.9|5805.1|5809.2|5806.4|5802.2|5799.4|1267
1612890000000|2021-02-09 17:00:00|5807.6|5804.8|5817.2|5814.4|5818.2|5815.4|5804.9|5802.1|9231
1612890300000|2021-02-09 17:05:00|5816.9|5814.1|5819.5|5816.7|5820.5|5817.7|5815.8|5813|4361
1612890600000|2021-02-09 17:10:00|5820.1|5817.3|5831.5|5828.7|5835.8|5833|5819.5|5816.7|4684
1612890900000|2021-02-09 17:15:00|5831.1|5828.3|5830.9|5828.1|5834.4|5831.6|5824.1|5821.3|9263
1612891200000|2021-02-09 17:20:00|5830.8|5828|5826.1|5823.3|5833.4|5830.6|5825.1|5822.3|10013
1612891500000|2021-02-09 17:25:00|5825.7|5822.9|5826.1|5823.3|5831.1|5828.3|5825.1|5822.3|1829
1612891800000|2021-02-09 17:30:00|5825.7|5822.9|5822.4|5819.6|5828.2|5825.4|5822.1|5819.3|3168
1612892100000|2021-02-09 17:35:00|5822.1|5819.3|5828.1|5825.3|5831.4|5828.6|5822.1|5819.3|1428
1612892400000|2021-02-09 17:40:00|5828.4|5825.6|5826.4|5823.6|5830.1|5827.3|5824.4|5821.6|2790
1612892700000|2021-02-09 17:45:00|5826.1|5823.3|5825.4|5822.6|5828.1|5825.3|5821.8|5819|1108
1612893000000|2021-02-09 17:50:00|5826.1|5823.3|5826.4|5823.6|5829.1|5826.3|5819.1|5816.3|1863
1612893300000|2021-02-09 17:55:00|5826.8|5824|5821.4|5818.6|5828.1|5825.3|5821.1|5818.3|943
1612893600000|2021-02-09 18:00:00|5822.1|5819.3|5820.4|5817.6|5825.1|5822.3|5818.4|5815.6|1385
1612893900000|2021-02-09 18:05:00|5820.8|5818|5828.4|5825.6|5829.1|5826.3|5819.8|5817|1974
1612894200000|2021-02-09 18:10:00|5828.8|5826|5830.7|5827.9|5833.4|5830.6|5824.9|5822.1|6092
1612894500000|2021-02-09 18:15:00|5831.1|5828.3|5821.1|5818.3|5833.1|5830.3|5819.1|5816.3|2208
1612894800000|2021-02-09 18:20:00|5820.7|5817.9|5813.8|5811|5824.1|5821.3|5813.1|5810.3|2670
1612895100000|2021-02-09 18:25:00|5814.1|5811.3|5814.1|5811.3|5816.4|5813.6|5810.1|5807.3|2036
1612895400000|2021-02-09 18:30:00|5814.4|5811.6|5809.8|5807|5814.4|5811.6|5806.4|5803.6|1939
1612895700000|2021-02-09 18:35:00|5810.8|5808|5805.1|5802.3|5811.1|5808.3|5802.1|5799.3|1738
1612896000000|2021-02-09 18:40:00|5805.4|5802.6|5808.4|5805.6|5812.1|5809.3|5802.1|5799.3|1594
1612896300000|2021-02-09 18:45:00|5808.1|5805.3|5810.1|5807.3|5814.1|5811.3|5808.1|5805.3|1455
1612896600000|2021-02-09 18:50:00|5810.4|5807.6|5814.1|5811.3|5818.1|5815.3|5810.1|5807.3|1769
1612896900000|2021-02-09 18:55:00|5813.9|5811.1|5816.1|5813.3|5818.1|5815.3|5812.1|5809.3|1125
1612897200000|2021-02-09 19:00:00|5815.8|5813|5825.4|5822.6|5826.1|5823.3|5815.4|5812.6|2069
1612897500000|2021-02-09 19:05:00|5825.1|5822.3|5840.4|5837.6|5841.1|5838.3|5824.9|5822.1|3308
1612897800000|2021-02-09 19:10:00|5840.1|5837.3|5834.8|5832|5841.1|5838.3|5832.8|5830|10890
1612898100000|2021-02-09 19:15:00|5834.6|5831.8|5828.8|5826|5836.1|5833.3|5828.5|5825.7|3628
1612898400000|2021-02-09 19:20:00|5829.1|5826.3|5828.1|5825.3|5831.5|5828.7|5825.5|5822.7|3127
1612898700000|2021-02-09 19:25:00|5828.5|5825.7|5828.5|5825.7|5835.8|5833|5825.5|5822.7|23865
1612899000000|2021-02-09 19:30:00|5828.8|5826|5828.5|5825.7|5830.2|5827.4|5824.5|5821.7|6560
1612899300000|2021-02-09 19:35:00|5828.2|5825.4|5824.8|5822|5828.5|5825.7|5823.5|5820.7|573
1612899600000|2021-02-09 19:40:00|5825.2|5822.4|5822.8|5820|5825.2|5822.4|5822.5|5819.7|997
1612899900000|2021-02-09 19:45:00|5822.5|5819.7|5825.8|5823|5826.5|5823.7|5822.2|5819.4|758
1612900200000|2021-02-09 19:50:00|5826.2|5823.4|5829.5|5826.7|5831.8|5829|5823.5|5819.6|3232
1612900500000|2021-02-09 19:55:00|5829.1|5826.3|5828.1|5825.3|5829.5|5826.7|5826.5|5823.7|735
1612900800000|2021-02-09 20:00:00|5828.5|5825.7|5831.5|5828.7|5832.5|5829.7|5827.5|5824.7|442
1612901100000|2021-02-09 20:05:00|5831.1|5828.3|5831.8|5829|5834.5|5831.7|5831.1|5828.3|1298
1612901400000|2021-02-09 20:10:00|5831.5|5828.7|5834.7|5831.9|5836.4|5833.6|5830.8|5828|2969
1612901700000|2021-02-09 20:15:00|5834.4|5831.6|5832.4|5829.6|5834.6|5831.8|5832.4|5829.6|384
1612902000000|2021-02-09 20:20:00|5832.1|5829.3|5831.1|5828.3|5832.4|5829.6|5830.4|5827.6|225
1612902300000|2021-02-09 20:25:00|5831.4|5828.6|5830.4|5827.6|5832.4|5829.6|5830.1|5827.3|387
1612902600000|2021-02-09 20:30:00|5830.1|5827.3|5830.1|5827.3|5830.4|5827.6|5827.6|5824.8|318
1612902900000|2021-02-09 20:35:00|5830.4|5827.6|5828.4|5825.6|5830.4|5827.6|5827.4|5824.6|521
1612903200000|2021-02-09 20:40:00|5827.7|5824.9|5826.1|5823.3|5828.4|5825.6|5825.4|5822.6|286
1612903500000|2021-02-09 20:45:00|5825.4|5822.6|5826.4|5823.6|5829.4|5826.6|5825.4|5822.6|480
1612903800000|2021-02-09 20:50:00|5825.7|5822.9|5825.1|5822.3|5826.8|5824|5825.1|5822.3|221
1612904100000|2021-02-09 20:55:00|5825.4|5822.6|5829.4|5826.6|5829.4|5826.6|5825.4|5822.6|347
1612904400000|2021-02-09 21:00:00|5829.1|5826.3|5832.4|5829.6|5832.4|5829.6|5828.4|5825.6|474
1612904700000|2021-02-09 21:05:00|5832.1|5829.3|5833.4|5830.6|5833.4|5830.6|5832.1|5829.3|247
1612905000000|2021-02-09 21:10:00|5832.7|5829.9|5832.4|5829.6|5834.1|5831.3|5831.7|5828.9|319
1612905300000|2021-02-09 21:15:00|5832.1|5829.3|5833.1|5830.3|5833.4|5830.6|5832.1|5829.3|211
1612905600000|2021-02-09 21:20:00|5833.4|5830.6|5830.4|5827.6|5833.4|5830.6|5829.4|5826.6|296
1612905900000|2021-02-09 21:25:00|5829.4|5826.6|5830.2|5827.4|5832.4|5829.6|5828.1|5825.3|470
1612906200000|2021-02-09 21:30:00|5830.1|5827.3|5823.6|5820.8|5840.8|5833.9|5823.1|5820.3|1174
1612906500000|2021-02-09 21:35:00|5823.2|5820.4|5823.1|5820.3|5826.1|5823.3|5822.1|5819.3|594
1612906800000|2021-02-09 21:40:00|5823.4|5820.6|5826.1|5823.3|5826.4|5823.6|5822.1|5819.3|610
1612907100000|2021-02-09 21:45:00|5826.2|5823.4|5837.1|5834.3|5844.1|5841.3|5824.4|5821.6|956
1612907400000|2021-02-09 21:50:00|5837.2|5834.4|5833.1|5830.3|5837.9|5835.1|5831.1|5828.3|389
1612907700000|2021-02-09 21:55:00|5833.4|5830.6|5834.1|5831.3|5839.7|5836.4|5833.1|5828.5|468
1612911600000|2021-02-09 23:00:00|5835.4|5832.6|5831|5828.2|5839.4|5836.6|5830.1|5827.3|564
1612911900000|2021-02-09 23:05:00|5831.4|5828.6|5832.4|5829.6|5833.4|5830.6|5830.7|5827.9|79
1612912200000|2021-02-09 23:10:00|5832.3|5829.5|5831.4|5828.6|5833.4|5830.6|5830|5827.2|76
1612912500000|2021-02-09 23:15:00|5831|5828.2|5831|5828.2|5832.4|5829.6|5830.7|5827.9|39
1612912800000|2021-02-09 23:20:00|5831.4|5828.6|5831.4|5828.6|5832.4|5829.6|5831|5828.2|50
1612913100000|2021-02-09 23:25:00|5831|5828.2|5831|5828.2|5831.4|5828.6|5829.4|5826.6|84
1612913400000|2021-02-09 23:30:00|5831.4|5828.6|5834|5831.2|5835|5832.2|5831|5828.2|122
1612913700000|2021-02-09 23:35:00|5834.3|5831.5|5833|5830.2|5835|5832.2|5831|5828.2|95
1612914000000|2021-02-09 23:40:00|5832.9|5830.1|5833|5830.2|5833.5|5830.7|5832.4|5829.6|48
1612914300000|2021-02-09 23:45:00|5833.4|5830.6|5833|5830.2|5834|5831.2|5832.2|5829.4|76
1612914600000|2021-02-09 23:50:00|5832.7|5829.9|5832|5829.2|5832.7|5829.9|5832|5829.2|28
1612914900000|2021-02-09 23:55:00|5831.7|5828.9|5832|5829.2|5832|5829.2|5831|5828.2|47
1612915200000|2021-02-10 00:00:00|5831.4|5828.6|5827.4|5824.6|5832|5829.2|5827.4|5824.6|273
1612915500000|2021-02-10 00:05:00|5826.7|5823.9|5825.4|5822.6|5827.4|5824.6|5824.4|5821.6|637
1612915800000|2021-02-10 00:10:00|5824.7|5821.9|5828|5825.2|5828.4|5825.6|5824.7|5821.9|93
1612916100000|2021-02-10 00:15:00|5827.7|5824.9|5828|5825.2|5828.7|5825.9|5827.7|5824.9|66
1612916400000|2021-02-10 00:20:00|5828.4|5825.6|5828.4|5825.6|5828.4|5825.6|5827.4|5824.6|45
1612916700000|2021-02-10 00:25:00|5828.5|5825.7|5829.4|5826.6|5829.4|5826.6|5828.4|5825.6|84
1612917000000|2021-02-10 00:30:00|5829|5826.2|5827.4|5824.6|5830|5827.2|5827.4|5824.6|77
1612917300000|2021-02-10 00:35:00|5827.2|5824.4|5828|5825.2|5828.4|5825.6|5826.7|5823.9|102
1612917600000|2021-02-10 00:40:00|5827.7|5824.9|5827|5824.2|5828|5825.2|5826.4|5823.6|86
1612917900000|2021-02-10 00:45:00|5827.4|5824.6|5829|5826.2|5829.4|5826.6|5827|5824.2|43
1612918200000|2021-02-10 00:50:00|5829.2|5826.4|5828.4|5825.6|5830.4|5827.6|5828|5825.2|90
1612918500000|2021-02-10 00:55:00|5828|5825.2|5829|5826.2|5829.4|5826.6|5827.4|5824.6|98
1612918800000|2021-02-10 01:00:00|5828.4|5825.6|5831|5828.2|5833.4|5830.6|5825.4|5822.6|905
1612919100000|2021-02-10 01:05:00|5831.4|5828.6|5830.4|5827.6|5834.4|5831.6|5829|5826.2|542
1612919400000|2021-02-10 01:10:00|5829.9|5827.1|5827.4|5824.6|5831.4|5828.6|5826.4|5823.6|298
1612919700000|2021-02-10 01:15:00|5827.7|5824.9|5832|5829.2|5834.4|5831.6|5827.7|5824.9|796
1612920000000|2021-02-10 01:20:00|5832.4|5829.6|5830|5827.2|5832.4|5829.6|5828|5825.2|188
1612920300000|2021-02-10 01:25:00|5829|5826.2|5827|5824.2|5832.4|5829.6|5827|5824.2|298
1612920600000|2021-02-10 01:30:00|5827.2|5824.4|5823|5820.2|5830|5827.2|5823|5820.2|436
1612920900000|2021-02-10 01:35:00|5823.7|5820.9|5824.4|5821.6|5829|5826.2|5823|5820.2|292
1612921200000|2021-02-10 01:40:00|5824.7|5821.9|5828|5825.2|5828.6|5825.8|5823.6|5820.8|190
1612921500000|2021-02-10 01:45:00|5828.4|5825.6|5828|5825.2|5830.4|5827.6|5827.6|5824.8|176
1612921800000|2021-02-10 01:50:00|5827.6|5824.8|5831|5828.2|5831.4|5828.6|5827.6|5824.8|227
1612922100000|2021-02-10 01:55:00|5831.1|5828.3|5833|5830.2|5833.6|5830.8|5831.1|5828.3|298
1612922400000|2021-02-10 02:00:00|5832.7|5829.9|5830.4|5827.6|5832.7|5829.9|5827|5824.2|300
1612922700000|2021-02-10 02:05:00|5830|5827.2|5822|5819.2|5830.4|5827.6|5821.6|5818.8|412
1612923000000|2021-02-10 02:10:00|5821.6|5818.8|5817.4|5814.6|5822|5819.2|5817.4|5814.6|587
1612923300000|2021-02-10 02:15:00|5817.9|5815.1|5821|5818.2|5821.5|5818.7|5816.9|5814.1|170
1612923600000|2021-02-10 02:20:00|5821.4|5818.6|5822|5819.2|5822|5819.2|5820.4|5817.6|115
1612923900000|2021-02-10 02:25:00|5822.3|5819.5|5823.3|5820.5|5823.3|5820.5|5822|5819.2|138
1612924200000|2021-02-10 02:30:00|5823.6|5820.8|5824|5821.2|5826.3|5823.5|5822.3|5819.5|301
1612924500000|2021-02-10 02:35:00|5823.8|5821|5816.5|5813.7|5824|5821.2|5816|5813.2|243
1612924800000|2021-02-10 02:40:00|5816.6|5813.8|5813.3|5810.5|5817.3|5814.5|5812.3|5809.5|557
1612925100000|2021-02-10 02:45:00|5813|5810.2|5811.3|5808.5|5816.3|5813.5|5811|5808.2|255
1612925400000|2021-02-10 02:50:00|5811|5808.2|5811|5808.2|5811.3|5808.5|5808.3|5805.5|441
1612925700000|2021-02-10 02:55:00|5811.3|5808.5|5803.6|5800.8|5811.3|5808.5|5803.3|5800.5|431
1612926000000|2021-02-10 03:00:00|5804|5801.2|5809.3|5806.5|5809.3|5806.5|5803|5800.2|517
1612926300000|2021-02-10 03:05:00|5809|5806.2|5809.3|5806.5|5810.6|5807.8|5808.3|5805.5|175
1612926600000|2021-02-10 03:10:00|5809.6|5806.8|5812|5809.2|5812.6|5809.8|5809.6|5806.8|354
1612926900000|2021-02-10 03:15:00|5812.3|5809.5|5810.3|5807.5|5815.3|5812.5|5809.6|5806.8|366
1612927200000|2021-02-10 03:20:00|5810|5807.2|5813.3|5810.5|5814|5811.2|5810|5807.2|144
1612927500000|2021-02-10 03:25:00|5812.6|5809.8|5814|5811.2|5815.3|5812.5|5812.6|5809.8|195
1612927800000|2021-02-10 03:30:00|5814.3|5811.5|5815|5812.2|5816.3|5813.5|5814.3|5811.5|130
1612928100000|2021-02-10 03:35:00|5814.6|5811.8|5815|5812.2|5816.3|5813.5|5814.6|5811.8|94
1612928400000|2021-02-10 03:40:00|5814.6|5811.8|5816|5813.2|5816.3|5813.5|5814.6|5811.8|82
1612928700000|2021-02-10 03:45:00|5816.3|5813.5|5815.3|5812.5|5816.3|5813.5|5815|5812.2|50
1612929000000|2021-02-10 03:50:00|5815.6|5812.8|5819|5816.2|5819.6|5816.8|5815.6|5812.8|402
1612929300000|2021-02-10 03:55:00|5818.6|5815.8|5818|5815.2|5819|5816.2|5817|5814.2|127
1612929600000|2021-02-10 04:00:00|5818.1|5815.3|5816.3|5813.5|5819|5816.2|5815.3|5812.5|104
1612929900000|2021-02-10 04:05:00|5815.6|5812.8|5814|5811.2|5816.3|5813.5|5813.3|5810.5|174
1612930200000|2021-02-10 04:10:00|5814.3|5811.5|5814|5811.2|5814.3|5811.5|5813.3|5810.5|68
1612930500000|2021-02-10 04:15:00|5814.3|5811.5|5815|5812.2|5816|5813.2|5814|5811.2|94
1612930800000|2021-02-10 04:20:00|5814.6|5811.8|5814|5811.2|5815|5812.2|5813|5810.2|84
1612931100000|2021-02-10 04:25:00|5814.3|5811.5|5815.3|5812.5|5815.3|5812.5|5814|5811.2|28
1612931400000|2021-02-10 04:30:00|5815|5812.2|5816|5813.2|5817|5814.2|5815|5812.2|106
1612931700000|2021-02-10 04:35:00|5816.3|5813.5|5820.3|5817.5|5820.3|5817.5|5816|5813.2|130
1612932000000|2021-02-10 04:40:00|5820|5817.2|5820.3|5817.5|5821|5818.2|5819.3|5816.5|108
1612932300000|2021-02-10 04:45:00|5820.6|5817.8|5820|5817.2|5821.3|5818.5|5819.3|5816.5|102
1612932600000|2021-02-10 04:50:00|5820.3|5817.5|5819.3|5816.5|5820.3|5817.5|5819.3|5816.5|60
1612932900000|2021-02-10 04:55:00|5819.5|5816.7|5819.3|5816.5|5820.3|5817.5|5819.3|5816.5|54
1612933200000|2021-02-10 05:00:00|5818.9|5816.1|5817.9|5815.1|5818.9|5816.1|5816.3|5813.5|133
1612933500000|2021-02-10 05:05:00|5817.6|5814.8|5817.9|5815.1|5818.3|5815.5|5815.3|5812.5|119
1612933800000|2021-02-10 05:10:00|5818.3|5815.5|5817.3|5814.5|5818.9|5816.1|5817.3|5814.5|59
1612934100000|2021-02-10 05:15:00|5817.2|5814.4|5816.9|5814.1|5817.9|5815.1|5815.3|5812.5|121
1612934400000|2021-02-10 05:20:00|5817.3|5814.5|5811.9|5809.1|5817.3|5814.5|5811.3|5808.5|272
1612934700000|2021-02-10 05:25:00|5812.3|5809.5|5812.3|5809.5|5813.3|5810.5|5810.3|5807.5|217
1612935000000|2021-02-10 05:30:00|5812.7|5809.9|5814.9|5812.1|5816.3|5813.5|5809.9|5807.1|577
1612935300000|2021-02-10 05:35:00|5815.3|5812.5|5826.3|5823.5|5826.6|5823.8|5814.9|5812.1|460
1612935600000|2021-02-10 05:40:00|5825.9|5823.1|5825.3|5822.5|5826.6|5823.8|5822.9|5820.1|248
1612935900000|2021-02-10 05:45:00|5825.6|5822.8|5825.9|5823.1|5827.3|5824.5|5823.3|5820.5|297
1612936200000|2021-02-10 05:50:00|5826.3|5823.5|5825.3|5822.5|5827.4|5824.6|5825.3|5822.5|278
1612936500000|2021-02-10 05:55:00|5825.7|5822.9|5825.3|5822.5|5826.3|5823.5|5823.6|5820.8|120
1612936800000|2021-02-10 06:00:00|5824.9|5822.1|5825.9|5823.1|5827.3|5824.5|5820.6|5817.8|309
1612937100000|2021-02-10 06:05:00|5825.6|5822.8|5827.3|5824.5|5827.3|5824.5|5823.9|5821.1|237
1612937400000|2021-02-10 06:10:00|5827.6|5824.8|5824.9|5822.1|5828.6|5825.8|5824.4|5821.6|165
1612937700000|2021-02-10 06:15:00|5824.4|5821.6|5824.9|5822.1|5827.9|5825.1|5824.3|5821.5|413
1612938000000|2021-02-10 06:20:00|5824.6|5821.8|5821.9|5819.1|5826.6|5823.8|5821.3|5818.5|315
1612938300000|2021-02-10 06:25:00|5821.6|5818.8|5813.9|5811.1|5821.6|5818.8|5812.9|5810.1|717
1612938600000|2021-02-10 06:30:00|5814.1|5811.3|5815.9|5813.1|5818.9|5816.1|5813.3|5810.5|328
1612938900000|2021-02-10 06:35:00|5816.3|5813.5|5814.9|5812.1|5816.9|5814.1|5814.3|5811.5|232
1612939200000|2021-02-10 06:40:00|5814.8|5812|5815.9|5813.1|5819.3|5816.5|5814.3|5811.5|221
1612939500000|2021-02-10 06:45:00|5816.3|5813.5|5808.9|5806.1|5816.9|5814.1|5808.9|5806.1|275
1612939800000|2021-02-10 06:50:00|5808.6|5805.8|5809.9|5807.1|5810.9|5808.1|5807.9|5805.1|428
1612940100000|2021-02-10 06:55:00|5810.3|5807.5|5809.6|5806.8|5816.3|5813.5|5809|5806.2|1868
1612940400000|2021-02-10 07:00:00|5810.3|5807.5|5809.6|5806.8|5813.6|5810.8|5808|5805.2|410
1612940700000|2021-02-10 07:05:00|5809.3|5806.5|5811.6|5808.8|5811.6|5808.8|5804|5801.2|497
1612941000000|2021-02-10 07:10:00|5811.5|5808.7|5806.6|5803.8|5811.5|5808.7|5804|5801.2|335
1612941300000|2021-02-10 07:15:00|5806.3|5803.5|5810|5807.2|5810.1|5807.3|5806|5803.2|194
1612941600000|2021-02-10 07:20:00|5810.3|5807.5|5814.6|5811.8|5816.6|5813.8|5810|5807.2|369
1612941900000|2021-02-10 07:25:00|5815|5812.2|5820.6|5817.8|5822|5819.2|5815|5812.2|566
1612942200000|2021-02-10 07:30:00|5820.5|5817.7|5820.6|5817.8|5823.6|5820.8|5818.6|5815.8|409
1612942500000|2021-02-10 07:35:00|5820.3|5817.5|5821.6|5818.8|5825.6|5822.8|5820.3|5817.5|392
1612942800000|2021-02-10 07:40:00|5822|5819.2|5821.9|5819.1|5823.3|5820.5|5820.6|5817.8|1408
1612943100000|2021-02-10 07:45:00|5822.3|5819.5|5822.9|5820.1|5823.9|5821.1|5819.9|5817.1|258
1612943400000|2021-02-10 07:50:00|5823.3|5820.5|5821.3|5818.5|5824.5|5821.7|5820.9|5818.1|262
1612943700000|2021-02-10 07:55:00|5820.9|5818.1|5821.3|5818.5|5823.9|5821.1|5818.3|5815.5|519
1612944000000|2021-02-10 08:00:00|5820.9|5818.1|5818.3|5815.5|5826.3|5823.5|5815.9|5813.1|1068
1612944300000|2021-02-10 08:05:00|5818.1|5815.3|5816.9|5814.1|5822.5|5819.7|5816.6|5813.8|692
1612944600000|2021-02-10 08:10:00|5816.6|5813.8|5817.1|5814.3|5819.3|5816.5|5810.9|5808.1|989
1612944900000|2021-02-10 08:15:00|5816.8|5814|5818.3|5815.5|5821.3|5818.5|5814.6|5811.8|990
1612945200000|2021-02-10 08:20:00|5818|5815.2|5823.3|5820.5|5824.9|5822.1|5817.6|5814.8|697
1612945500000|2021-02-10 08:25:00|5823.5|5820.7|5823.3|5820.5|5827.3|5824.5|5820.9|5818.1|1259
1612945800000|2021-02-10 08:30:00|5824.3|5821.5|5817.6|5814.8|5824.3|5821.5|5815|5812.2|1726
1612946100000|2021-02-10 08:35:00|5817.3|5814.5|5816.2|5813.4|5818.6|5815.8|5811.1|5808.3|1167
1612946400000|2021-02-10 08:40:00|5816.6|5813.8|5815.6|5812.8|5822.2|5819.4|5815.2|5812.4|583
1612946700000|2021-02-10 08:45:00|5816.2|5813.4|5823|5820.2|5823.6|5820.8|5814.2|5811.4|603
1612947000000|2021-02-10 08:50:00|5823.1|5820.3|5825.2|5822.4|5827|5824.2|5821.2|5818.4|1061
1612947300000|2021-02-10 08:55:00|5825.6|5822.8|5828.2|5825.4|5829.1|5826.3|5823.2|5820.4|818
1612947600000|2021-02-10 09:00:00|5827.2|5824.4|5827.6|5824.8|5829.2|5826.4|5824.6|5821.8|917
1612947900000|2021-02-10 09:05:00|5828|5825.2|5844.2|5841.4|5844.9|5842.1|5827.6|5824.8|2866
1612948200000|2021-02-10 09:10:00|5844.4|5841.6|5849.9|5847.1|5860.5|5857.7|5841.6|5838.8|3217
1612948500000|2021-02-10 09:15:00|5850.2|5847.4|5852.2|5849.4|5854.2|5851.4|5843.9|5841.1|1601
1612948800000|2021-02-10 09:20:00|5851.9|5849.1|5848.2|5845.4|5852.9|5850.1|5846.2|5843.4|793
1612949100000|2021-02-10 09:25:00|5847.9|5845.1|5847.7|5844.9|5849.2|5846.4|5842.2|5839.4|1165
1612949400000|2021-02-10 09:30:00|5847.6|5844.8|5850.2|5847.4|5853.2|5850.4|5847.2|5844.4|775
1612949700000|2021-02-10 09:35:00|5850.4|5847.6|5845.6|5842.8|5852.2|5849.4|5845.2|5842.4|575
1612950000000|2021-02-10 09:40:00|5845.2|5842.4|5852.2|5849.4|5853.6|5850.8|5845.2|5842.4|896
1612950300000|2021-02-10 09:45:00|5851.9|5849.1|5854.9|5852.1|5857.5|5854.7|5851.2|5848.4|1015
1612950600000|2021-02-10 09:50:00|5855.2|5852.4|5849.2|5846.4|5856.2|5853.4|5847.2|5844.4|840
1612950900000|2021-02-10 09:55:00|5850.2|5847.4|5846.2|5843.4|5850.2|5847.4|5845.2|5842.4|859
1612951200000|2021-02-10 10:00:00|5845.9|5843.1|5848.6|5845.8|5850.2|5847.4|5845.9|5843.1|582
1612951500000|2021-02-10 10:05:00|5848.2|5845.4|5853.2|5850.4|5853.5|5850.7|5846.2|5843.4|442
1612951800000|2021-02-10 10:10:00|5853.4|5850.6|5853.9|5851.1|5855.2|5852.4|5852.2|5849.4|456
1612952100000|2021-02-10 10:15:00|5853.4|5850.6|5854.9|5852.1|5855.5|5852.7|5851.9|5849.1|392
1612952400000|2021-02-10 10:20:00|5854.5|5851.7|5857.5|5854.7|5858.9|5856.1|5852.9|5850.1|1184
1612952700000|2021-02-10 10:25:00|5857.9|5855.1|5865.5|5862.7|5866.2|5863.4|5856.5|5853.7|1241
1612953000000|2021-02-10 10:30:00|5865.9|5863.1|5861.9|5859.1|5867.9|5865.1|5861.5|5858.7|1289
1612953300000|2021-02-10 10:35:00|5861.5|5858.7|5862.2|5859.4|5862.9|5860.1|5859.2|5856.4|592
1612953600000|2021-02-10 10:40:00|5861.9|5859.1|5863.2|5860.4|5863.9|5861.1|5858.9|5856.1|418
1612953900000|2021-02-10 10:45:00|5862.9|5860.1|5859.9|5857.1|5862.9|5860.1|5858.5|5855.7|352
1612954200000|2021-02-10 10:50:00|5859.5|5856.7|5863.2|5860.4|5863.9|5861.1|5858.5|5855.7|436
1612954500000|2021-02-10 10:55:00|5862.9|5860.1|5864.2|5861.4|5868.2|5865.4|5861.2|5858.4|1003
1612954800000|2021-02-10 11:00:00|5863.5|5860.7|5861.8|5859|5864.2|5861.4|5859.8|5857|670
1612955100000|2021-02-10 11:05:00|5861.5|5858.7|5862.8|5860|5863.2|5860.4|5860.5|5857.7|296
1612955400000|2021-02-10 11:10:00|5862.5|5859.7|5860.8|5858|5863.2|5860.4|5859.8|5857|438
1612955700000|2021-02-10 11:15:00|5860.5|5857.7|5857.8|5855|5863.2|5860.4|5857.8|5855|475
1612956000000|2021-02-10 11:20:00|5858.2|5855.4|5856.8|5854|5860.2|5857.4|5854.2|5851.4|742
1612956300000|2021-02-10 11:25:00|5857.2|5854.4|5853.2|5850.4|5858.8|5856|5853.2|5850.4|563
1612956600000|2021-02-10 11:30:00|5853.3|5850.5|5858.5|5855.7|5860.2|5857.4|5852.8|5850|795
1612956900000|2021-02-10 11:35:00|5858.8|5856|5859.8|5857|5861.2|5858.4|5857.8|5855|313
1612957200000|2021-02-10 11:40:00|5860.2|5857.4|5862.8|5860|5863.5|5860.7|5859.2|5856.4|453
1612957500000|2021-02-10 11:45:00|5863.2|5860.4|5857.2|5854.4|5864.5|5861.7|5855.8|5853|573
1612957800000|2021-02-10 11:50:00|5856.8|5854|5857.8|5855|5858.2|5855.4|5853.3|5850.5|563
1612958100000|2021-02-10 11:55:00|5858.2|5855.4|5855.8|5853|5859.5|5856.7|5853.8|5851|470
1612958400000|2021-02-10 12:00:00|5856.2|5853.4|5857.8|5855|5858.8|5856|5855.8|5853|515
1612958700000|2021-02-10 12:05:00|5857.5|5854.7|5856.2|5853.4|5858.2|5855.4|5853.5|5850.7|488
1612959000000|2021-02-10 12:10:00|5855.8|5853|5858.8|5856|5859.8|5857|5855.2|5852.4|402
1612959300000|2021-02-10 12:15:00|5858.3|5855.5|5859.8|5857|5861.2|5858.4|5857.5|5854.7|292
1612959600000|2021-02-10 12:20:00|5859.2|5856.4|5860.8|5858|5862.2|5859.4|5859.2|5856.4|356
1612959900000|2021-02-10 12:25:00|5861.2|5858.4|5861.8|5859|5863.8|5861|5859.8|5857|310
1612960200000|2021-02-10 12:30:00|5862.2|5859.4|5864.2|5861.4|5865.2|5862.4|5861.2|5858.4|664
1612960500000|2021-02-10 12:35:00|5864.5|5861.7|5863.8|5861|5865.2|5862.4|5863.5|5860.7|239
1612960800000|2021-02-10 12:40:00|5863.5|5860.7|5860.8|5858|5863.5|5860.7|5857.8|5855|482
1612961100000|2021-02-10 12:45:00|5860.5|5857.7|5864.8|5862|5866.5|5863.7|5860.5|5857.7|801
1612961400000|2021-02-10 12:50:00|5864.5|5861.7|5864.5|5861.7|5865.8|5863|5863.5|5860.7|356
1612961700000|2021-02-10 12:55:00|5865.5|5862.7|5864.8|5862|5866.5|5863.7|5860.8|5858|884
1612962000000|2021-02-10 13:00:00|5865.3|5862.5|5864.5|5861.7|5866.5|5863.7|5863.5|5860.7|899
1612962300000|2021-02-10 13:05:00|5865|5862.2|5864.4|5861.6|5865.5|5862.7|5862.4|5859.6|903
1612962600000|2021-02-10 13:10:00|5864.8|5862|5860.2|5857.4|5865.2|5862.4|5857.4|5854.6|941
1612962900000|2021-02-10 13:15:00|5860.3|5857.5|5860.2|5857.4|5864.3|5861.5|5859.2|5856.4|4637
1612963200000|2021-02-10 13:20:00|5860|5857.2|5858.9|5856.1|5861.2|5858.4|5856.2|5853.4|861
1612963500000|2021-02-10 13:25:00|5858.5|5855.7|5855.5|5852.7|5859.5|5856.7|5855.2|5852.4|649
1612963800000|2021-02-10 13:30:00|5856|5853.2|5859.2|5856.4|5862.2|5859.4|5855.5|5852.7|1852
1612964100000|2021-02-10 13:35:00|5858.9|5856.1|5855.5|5852.7|5858.9|5856.1|5853.2|5850.4|1298
1612964400000|2021-02-10 13:40:00|5855.9|5853.1|5852.5|5849.7|5857.2|5854.4|5851.5|5848.7|932
1612964700000|2021-02-10 13:45:00|5853.2|5850.4|5854.5|5851.7|5855.2|5852.4|5851.2|5848.4|810
1612965000000|2021-02-10 13:50:00|5854.2|5851.4|5852.5|5849.7|5855.2|5852.4|5850.2|5847.4|902
1612965300000|2021-02-10 13:55:00|5852.3|5849.5|5847.2|5844.4|5855.5|5852.7|5846.9|5844.1|2404
1612965600000|2021-02-10 14:00:00|5847.5|5844.7|5841.9|5839.1|5853.2|5850.4|5840.9|5838.1|2918
1612965900000|2021-02-10 14:05:00|5841.5|5838.7|5836.5|5833.7|5846.9|5844.1|5829.9|5827.1|4071
1612966200000|2021-02-10 14:10:00|5835.9|5833.1|5831.5|5828.7|5838.9|5836.1|5830.5|5827.7|1822
1612966500000|2021-02-10 14:15:00|5831.2|5828.4|5829.9|5827.1|5833.2|5830.4|5828.9|5826.1|2040
1612966800000|2021-02-10 14:20:00|5830.2|5827.4|5837.5|5834.7|5839.9|5837.1|5824.2|5821.4|3073
1612967100000|2021-02-10 14:25:00|5836.9|5834.1|5841.9|5839.1|5842.2|5839.4|5833.2|5830.4|1547
1612967400000|2021-02-10 14:30:00|5842.2|5839.4|5832.9|5830.1|5844.2|5841.4|5829.2|5826.4|3087
1612967700000|2021-02-10 14:35:00|5833.5|5830.7|5840.5|5837.7|5841.2|5838.4|5832.9|5830.1|2644
1612968000000|2021-02-10 14:40:00|5840.9|5838.1|5837.9|5835.1|5841.5|5838.7|5835.9|5833.1|1474
1612968300000|2021-02-10 14:45:00|5837.5|5834.7|5837.9|5835.1|5839.9|5837.1|5834.5|5831.7|922
1612968600000|2021-02-10 14:50:00|5837.5|5834.7|5821.1|5818.3|5837.5|5834.7|5820.9|5818.1|2268
1612968900000|2021-02-10 14:55:00|5820.9|5818.1|5819.5|5816.7|5823.1|5820.3|5818.1|5815.3|1655
1612969200000|2021-02-10 15:00:00|5819.9|5817.1|5827.5|5824.7|5838|5835.2|5819.5|5816.7|2378
1612969500000|2021-02-10 15:05:00|5827.1|5824.3|5820.9|5818.1|5830.9|5828.1|5820.5|5817.7|4748
1612969800000|2021-02-10 15:10:00|5821.6|5818.8|5813.9|5811.1|5823.9|5821.1|5812.9|5810.1|2779
1612970100000|2021-02-10 15:15:00|5814|5811.2|5813.9|5811.1|5818.1|5815.3|5812.9|5810.1|3819
1612970400000|2021-02-10 15:20:00|5813.6|5810.8|5811.5|5808.7|5814.9|5812.1|5801.9|5799.1|5006
1612970700000|2021-02-10 15:25:00|5811.4|5808.6|5816|5813.2|5826.5|5823.7|5808.9|5806.1|3779
1612971000000|2021-02-10 15:30:00|5818|5815.2|5839.1|5836.3|5846.5|5843.7|5818|5815.2|10726
1612971300000|2021-02-10 15:35:00|5839.5|5836.7|5846.1|5843.3|5859.1|5856.3|5839.5|5836.7|11101
1612971600000|2021-02-10 15:40:00|5845.8|5843|5841.1|5838.3|5847.1|5844.3|5824.1|5821.3|8213
1612971900000|2021-02-10 15:45:00|5840.8|5838|5839.1|5836.3|5843.1|5840.3|5831.8|5829|3579
1612972200000|2021-02-10 15:50:00|5838.8|5836|5850.3|5847.5|5850.8|5848|5833.1|5830.3|4351
1612972500000|2021-02-10 15:55:00|5850.1|5847.3|5862.4|5859.6|5863.4|5860.6|5847.1|5844.3|4024
1612972800000|2021-02-10 16:00:00|5862.1|5859.3|5856.8|5854|5865.3|5862.5|5854.4|5851.6|3602
1612973100000|2021-02-10 16:05:00|5856.4|5853.6|5854.1|5851.3|5863.4|5860.6|5853.4|5850.6|3699
1612973400000|2021-02-10 16:10:00|5853.8|5851|5853.8|5851|5858.4|5855.6|5851.1|5848.3|2319
1612973700000|2021-02-10 16:15:00|5853.4|5850.6|5857.8|5855|5860.8|5858|5853.1|5850.3|2479
1612974000000|2021-02-10 16:20:00|5858.1|5855.3|5868.4|5865.6|5872.1|5869.3|5857.8|5855|3840
1612974300000|2021-02-10 16:25:00|5868.8|5866|5867.4|5864.6|5878.4|5875.6|5862.8|5860|5705
1612974600000|2021-02-10 16:30:00|5867.9|5865.1|5867.8|5865|5871.8|5869|5859.4|5856.6|3493
1612974900000|2021-02-10 16:35:00|5868.1|5865.3|5869.1|5866.3|5871.1|5868.3|5865.8|5863|1188
1612975200000|2021-02-10 16:40:00|5869.3|5866.5|5872.8|5870|5873.1|5870.3|5865.1|5862.3|3135
1612975500000|2021-02-10 16:45:00|5872.4|5869.6|5877.8|5875|5878.4|5875.6|5870.8|5868|2486
1612975800000|2021-02-10 16:50:00|5877.4|5874.6|5876.4|5873.6|5881.8|5879|5875.4|5872.6|5094
1612976100000|2021-02-10 16:55:00|5876.7|5873.9|5872.4|5869.6|5880.4|5877.6|5871.4|5868.6|4856
1612976400000|2021-02-10 17:00:00|5871.6|5868.8|5849.1|5846.3|5873.4|5870.6|5844.1|5841.3|6715
1612976700000|2021-02-10 17:05:00|5848.4|5845.6|5848.1|5845.3|5851.4|5848.6|5836.1|5833.3|4352
1612977000000|2021-02-10 17:10:00|5848.4|5845.6|5861.4|5858.6|5861.4|5858.6|5846.2|5843.4|2727
1612977300000|2021-02-10 17:15:00|5860.6|5857.8|5863.7|5860.9|5867.4|5864.6|5860.1|5857.3|2678
1612977600000|2021-02-10 17:20:00|5863.4|5860.6|5855.7|5852.9|5865.1|5862.3|5855.7|5852.9|1938
1612977900000|2021-02-10 17:25:00|5856|5853.2|5862.7|5859.9|5865.1|5862.3|5856|5853.2|1858
1612978200000|2021-02-10 17:30:00|5862.5|5859.7|5866.7|5863.9|5871.4|5868.6|5855.4|5852.6|3964
1612978500000|2021-02-10 17:35:00|5867.1|5864.3|5867.1|5864.3|5869.4|5866.6|5862.2|5859.4|1454
1612978800000|2021-02-10 17:40:00|5866.7|5863.9|5868.7|5865.9|5869.1|5866.3|5862.4|5859.6|1113
1612979100000|2021-02-10 17:45:00|5868.4|5865.6|5862.1|5859.3|5869.7|5866.9|5861.1|5858.3|1374
1612979400000|2021-02-10 17:50:00|5861.4|5858.6|5865.7|5862.9|5866.7|5863.9|5861.1|5858.3|1087
1612979700000|2021-02-10 17:55:00|5865.4|5862.6|5869.7|5866.9|5870.1|5867.3|5864.1|5861.3|1104
1612980000000|2021-02-10 18:00:00|5869.4|5866.6|5870.7|5867.9|5874.1|5871.3|5867.1|5864.3|1767
1612980300000|2021-02-10 18:05:00|5871.1|5868.3|5869.7|5866.9|5872.4|5869.6|5869.4|5866.6|580
1612980600000|2021-02-10 18:10:00|5870.1|5867.3|5870.7|5867.9|5872.1|5869.3|5865.7|5862.9|1340
1612980900000|2021-02-10 18:15:00|5870.4|5867.6|5869.4|5866.6|5871.7|5868.9|5867.4|5864.6|707
1612981200000|2021-02-10 18:20:00|5869.1|5866.3|5866.1|5863.3|5869.7|5866.9|5864.1|5861.3|1166
1612981500000|2021-02-10 18:25:00|5865.7|5862.9|5858.7|5855.9|5866.1|5863.3|5858.1|5855.3|1440
1612981800000|2021-02-10 18:30:00|5859.1|5856.3|5860.1|5857.3|5861.1|5858.3|5856.4|5853.6|1407
1612982100000|2021-02-10 18:35:00|5860.2|5857.4|5861.1|5858.3|5862.7|5859.9|5858.1|5855.3|1216
1612982400000|2021-02-10 18:40:00|5861.4|5858.6|5858.7|5855.9|5861.4|5858.6|5858.1|5855.3|1024
1612982700000|2021-02-10 18:45:00|5859.1|5856.3|5848.8|5846|5859.1|5856.3|5848.8|5846|5406
1612983000000|2021-02-10 18:50:00|5848.5|5845.7|5854.5|5851.7|5856.1|5853.3|5848.5|5845.7|1405
1612983300000|2021-02-10 18:55:00|5854.8|5852|5854.5|5851.7|5857.1|5854.3|5851.5|5848.7|1356
1612983600000|2021-02-10 19:00:00|5854.2|5851.4|5859.4|5856.6|5862.1|5859.3|5851.8|5849|2740
1612983900000|2021-02-10 19:05:00|5859.3|5856.5|5857.1|5854.3|5859.8|5857|5853.1|5850.3|1716
1612984200000|2021-02-10 19:10:00|5857.4|5854.6|5860.8|5858|5860.8|5858|5855.1|5852.3|2324
1612984500000|2021-02-10 19:15:00|5861.1|5858.3|5858.4|5855.6|5861.1|5858.3|5853.1|5850.3|1865
1612984800000|2021-02-10 19:20:00|5858.7|5855.9|5858.8|5856|5862.1|5859.3|5855.8|5853|7787
1612985100000|2021-02-10 19:25:00|5859.2|5856.4|5863.3|5860.5|5865.3|5862.5|5853.8|5851|24800
1612985400000|2021-02-10 19:30:00|5863.1|5860.3|5864.1|5861.3|5867.3|5864.5|5862.1|5859.3|2797
1612985700000|2021-02-10 19:35:00|5863.3|5860.5|5862.3|5859.5|5864.1|5861.3|5861.1|5858.3|949
1612986000000|2021-02-10 19:40:00|5862.7|5859.9|5868.3|5865.5|5869.3|5866.5|5862.3|5859.5|885
1612986300000|2021-02-10 19:45:00|5868.1|5865.3|5866.3|5863.5|5868.3|5865.5|5866.1|5863.3|863
1612986600000|2021-02-10 19:50:00|5866.1|5863.3|5866.3|5863.5|5866.7|5863.9|5864.3|5861.5|1036
1612986900000|2021-02-10 19:55:00|5867.3|5864.5|5864.3|5861.5|5868.3|5865.5|5864.3|5861.5|774
1612987200000|2021-02-10 20:00:00|5863.7|5860.9|5864.3|5861.5|5865.7|5862.9|5863.3|5860.5|735
1612987500000|2021-02-10 20:05:00|5864.2|5861.4|5859.7|5856.9|5864.3|5861.5|5859.3|5856.5|571
1612987800000|2021-02-10 20:10:00|5860.1|5857.3|5853.3|5850.5|5860.1|5857.3|5851.3|5848.5|3574
1612988100000|2021-02-10 20:15:00|5853.7|5850.9|5852.7|5849.9|5854.3|5851.5|5851.3|5848.5|643
1612988400000|2021-02-10 20:20:00|5852.3|5849.5|5851.3|5848.5|5854.3|5851.5|5850.3|5847.5|654
1612988700000|2021-02-10 20:25:00|5851.2|5848.4|5849.7|5846.9|5852.7|5849.9|5847.3|5844.5|837
1612989000000|2021-02-10 20:30:00|5849.3|5846.5|5847.1|5844.3|5851.3|5848.5|5845.1|5842.3|700
1612989300000|2021-02-10 20:35:00|5846.3|5843.5|5841.7|5838.9|5847.7|5844.9|5841.1|5838.3|830
1612989600000|2021-02-10 20:40:00|5841.3|5838.5|5840.1|5837.3|5846.1|5843.3|5840.1|5837.3|572
1612989900000|2021-02-10 20:45:00|5839.7|5836.9|5841.1|5838.3|5843.3|5840.5|5839.7|5836.9|612
1612990200000|2021-02-10 20:50:00|5841.3|5838.5|5841.7|5838.9|5842.7|5839.9|5839.7|5836.9|291
1612990500000|2021-02-10 20:55:00|5842.1|5839.3|5845.3|5842.5|5846.1|5843.3|5841.3|5838.5|744
1612990800000|2021-02-10 21:00:00|5844.9|5842.1|5838.7|5835.9|5847.1|5844.3|5837.7|5834.9|654
1612991100000|2021-02-10 21:05:00|5838.3|5835.5|5836.3|5833.5|5838.7|5835.9|5836.3|5833.5|442
1612991400000|2021-02-10 21:10:00|5836.2|5833.4|5833.3|5830.5|5837.7|5834.9|5832.2|5829.4|891
1612991700000|2021-02-10 21:15:00|5833.7|5830.9|5832.7|5829.9|5834.7|5831.9|5832|5829.2|153
1612992000000|2021-02-10 21:20:00|5833.3|5830.5|5835|5832.2|5836.7|5833.9|5833.3|5830.5|288
1612992300000|2021-02-10 21:25:00|5835.2|5832.4|5833|5830.2|5835.3|5832.5|5832.3|5829.5|135
1612992600000|2021-02-10 21:30:00|5832.7|5829.9|5829.7|5826.9|5835.7|5832.9|5829.3|5826.5|459
1612992900000|2021-02-10 21:35:00|5830|5827.2|5827.7|5824.9|5831|5828.2|5824.3|5821.5|671
1612993200000|2021-02-10 21:40:00|5827.3|5824.5|5827.7|5824.9|5829.7|5826.9|5826|5823.2|509
1612993500000|2021-02-10 21:45:00|5828|5825.2|5828.2|5825.4|5831.3|5828.5|5826|5823.2|470
1612993800000|2021-02-10 21:50:00|5828|5825.2|5826|5823.2|5829|5826.2|5826|5823.2|234
1612994100000|2021-02-10 21:55:00|5827|5824.2|5831.3|5828.5|5831.3|5828.5|5825.7|5822.9|320
1612998000000|2021-02-10 23:00:00|5829.6|5826.8|5836.1|5833.3|5836.1|5833.3|5829.6|5826.8|515
1612998300000|2021-02-10 23:05:00|5836.6|5833.8|5838.6|5835.8|5838.8|5836|5835.6|5832.8|432
1612998600000|2021-02-10 23:10:00|5838.5|5835.7|5838|5835.2|5839|5836.2|5838|5835.2|67
1612998900000|2021-02-10 23:15:00|5837.6|5834.8|5832.5|5829.7|5837.6|5834.8|5832|5829.2|237
1612999200000|2021-02-10 23:20:00|5832.4|5829.6|5832.5|5829.7|5835|5832.2|5829.6|5826.8|227
1612999500000|2021-02-10 23:25:00|5832.6|5829.8|5825|5822.2|5833|5830.2|5825|5822.2|394
1612999800000|2021-02-10 23:30:00|5825.1|5822.3|5825.6|5822.8|5827|5824.2|5825|5822.2|73
1613000100000|2021-02-10 23:35:00|5826|5823.2|5825|5822.2|5826|5823.2|5825|5822.2|50
1613000400000|2021-02-10 23:40:00|5824.7|5821.9|5824.6|5821.8|5826|5823.2|5824|5821.2|151
1613000700000|2021-02-10 23:45:00|5824.4|5821.6|5827.6|5824.8|5828|5825.2|5824|5821.2|124
1613001000000|2021-02-10 23:50:00|5828|5825.2|5827|5824.2|5828|5825.2|5827|5824.2|44
1613001300000|2021-02-10 23:55:00|5826.6|5823.8|5826|5823.2|5828|5825.2|5825|5822.2|86
1613001600000|2021-02-11 00:00:00|5825.9|5823.1|5825|5822.2|5826.1|5823.3|5823.6|5820.8|159
1613001900000|2021-02-11 00:05:00|5825.6|5822.8|5827|5824.2|5827.3|5824.5|5824.6|5821.8|123
1613002200000|2021-02-11 00:10:00|5827.1|5824.3|5827|5824.2|5827.6|5824.8|5826|5823.2|119
1613002500000|2021-02-11 00:15:00|5826.3|5823.5|5825|5822.2|5828|5825.2|5822.6|5819.8|242
1613002800000|2021-02-11 00:20:00|5825.1|5822.3|5826|5823.2|5826.6|5823.8|5824|5821.2|124
1613003100000|2021-02-11 00:25:00|5825.6|5822.8|5823.6|5820.8|5827.3|5824.5|5823|5820.2|205
1613003400000|2021-02-11 00:30:00|5824|5821.2|5820|5817.2|5825|5822.2|5819.2|5816.4|797
1613003700000|2021-02-11 00:35:00|5819.6|5816.8|5815.7|5812.9|5820|5817.2|5814.7|5811.9|1856
1613004000000|2021-02-11 00:40:00|5815.4|5812.6|5816|5813.2|5817.4|5814.6|5815|5812.2|163
1613004300000|2021-02-11 00:45:00|5816.4|5813.6|5815.7|5812.9|5817|5814.2|5814.7|5811.9|163
1613004600000|2021-02-11 00:50:00|5815.4|5812.6|5813.7|5810.9|5816.7|5813.9|5812.7|5809.9|362
1613004900000|2021-02-11 00:55:00|5813.6|5810.8|5813.4|5810.6|5814|5811.2|5811.7|5808.9|311
1613005200000|2021-02-11 01:00:00|5814|5811.2|5814|5811.2|5823.4|5820.6|5812|5809.2|1607
1613005500000|2021-02-11 01:05:00|5814.4|5811.6|5815|5812.2|5817|5814.2|5814|5811.2|333
1613005800000|2021-02-11 01:10:00|5815.4|5812.6|5816|5813.2|5819|5816.2|5815|5812.2|357
1613006100000|2021-02-11 01:15:00|5815.6|5812.8|5820|5817.2|5821|5818.2|5815|5812.2|293
1613006400000|2021-02-11 01:20:00|5821|5818.2|5819|5816.2|5821.2|5818.4|5817|5814.2|285
1613006700000|2021-02-11 01:25:00|5818.6|5815.8|5817|5814.2|5819|5816.2|5815|5812.2|215
1613007000000|2021-02-11 01:30:00|5817.5|5814.7|5816.6|5813.8|5819|5816.2|5815|5812.2|191
1613007300000|2021-02-11 01:35:00|5817|5814.2|5816|5813.2|5818|5815.2|5815.6|5812.8|118
1613007600000|2021-02-11 01:40:00|5816.2|5813.4|5814.3|5811.5|5816.6|5813.8|5812.6|5809.8|382
1613007900000|2021-02-11 01:45:00|5814.5|5811.7|5812.3|5809.5|5814.8|5812|5812|5809.2|154
1613008200000|2021-02-11 01:50:00|5812|5809.2|5811.3|5808.5|5813.3|5810.5|5810.7|5807.9|198
1613008500000|2021-02-11 01:55:00|5811.7|5808.9|5813.3|5810.5|5815.3|5812.5|5811.7|5808.9|228
1613008800000|2021-02-11 02:00:00|5813.7|5810.9|5813.3|5810.5|5814.3|5811.5|5810.3|5807.5|221
1613009100000|2021-02-11 02:05:00|5813.7|5810.9|5813.3|5810.5|5814.3|5811.5|5812|5809.2|217
1613009400000|2021-02-11 02:10:00|5814|5811.2|5819.3|5816.5|5819.3|5816.5|5813.7|5810.9|227
1613009700000|2021-02-11 02:15:00|5819.7|5816.9|5824|5821.2|5825|5822.2|5819.3|5816.5|429
1613010000000|2021-02-11 02:20:00|5823.8|5821|5824.3|5821.5|5825.3|5822.5|5822.7|5819.9|214
1613010300000|2021-02-11 02:25:00|5824.7|5821.9|5822.7|5819.9|5825.3|5822.5|5822|5819.2|211
1613010600000|2021-02-11 02:30:00|5823|5820.2|5825.6|5822.8|5826|5823.2|5822.7|5819.9|183
1613010900000|2021-02-11 02:35:00|5825.5|5822.7|5825.6|5822.8|5826|5823.2|5824|5821.2|203
1613011200000|2021-02-11 02:40:00|5826|5823.2|5823|5820.2|5826|5823.2|5823|5820.2|148
1613011500000|2021-02-11 02:45:00|5823.5|5820.7|5825|5822.2|5826|5823.2|5823.5|5820.7|77
1613011800000|2021-02-11 02:50:00|5825.2|5822.4|5828|5825.2|5828.6|5825.8|5825.2|5822.4|353
1613012100000|2021-02-11 02:55:00|5828.1|5825.3|5828|5825.2|5829|5826.2|5825.6|5822.8|563
1613012400000|2021-02-11 03:00:00|5827.6|5824.8|5825|5822.2|5829.1|5826.3|5824|5821.2|317
1613012700000|2021-02-11 03:05:00|5825.1|5822.3|5822|5819.2|5826.5|5823.7|5821|5818.2|425
1613013000000|2021-02-11 03:10:00|5821.7|5818.9|5820.9|5818.1|5821.7|5818.9|5819.2|5816.4|190
1613013300000|2021-02-11 03:15:00|5820.2|5817.4|5821.9|5819.1|5822.9|5820.1|5819.9|5817.1|178
1613013600000|2021-02-11 03:20:00|5822.8|5820|5822.9|5820.1|5824.9|5822.1|5821.9|5819.1|135
1613013900000|2021-02-11 03:25:00|5822.6|5819.8|5823.9|5821.1|5824.9|5822.1|5822.6|5819.8|163
1613014200000|2021-02-11 03:30:00|5824.1|5821.3|5823.6|5820.8|5824.9|5822.1|5822.9|5820.1|86
1613014500000|2021-02-11 03:35:00|5823.9|5821.1|5824.9|5822.1|5825.2|5822.4|5821.9|5819.1|132
1613014800000|2021-02-11 03:40:00|5822.9|5820.1|5822.9|5820.1|5826.6|5823.8|5822.6|5819.8|293
1613015100000|2021-02-11 03:45:00|5822.6|5819.8|5824.6|5821.8|5824.9|5822.1|5821.9|5819.1|187
1613015400000|2021-02-11 03:50:00|5824.9|5822.1|5823.9|5821.1|5826.1|5823.3|5822.9|5820.1|229
1613015700000|2021-02-11 03:55:00|5823.4|5820.6|5823.9|5821.1|5824.9|5822.1|5821.9|5819.1|151
1613016000000|2021-02-11 04:00:00|5824.6|5821.8|5824.9|5822.1|5824.9|5822.1|5823.9|5821.1|64
1613016300000|2021-02-11 04:05:00|5824.6|5821.8|5824.6|5821.8|5825.9|5823.1|5823.9|5821.1|164
1613016600000|2021-02-11 04:10:00|5824.9|5822.1|5825.9|5823.1|5826.9|5824.1|5824.4|5821.6|143
1613016900000|2021-02-11 04:15:00|5826.9|5824.1|5825.9|5823.1|5826.9|5824.1|5823.9|5821.1|288
1613017200000|2021-02-11 04:20:00|5825.6|5822.8|5834.2|5831.4|5835.9|5833.1|5825.6|5822.8|661
1613017500000|2021-02-11 04:25:00|5834.1|5831.3|5836.6|5833.8|5838.9|5836.1|5832.9|5830.1|637
1613017800000|2021-02-11 04:30:00|5836.9|5834.1|5833.6|5830.8|5836.9|5834.1|5830.9|5828.1|552
1613018100000|2021-02-11 04:35:00|5833.9|5831.1|5834.9|5832.1|5835.9|5833.1|5833.6|5830.8|205
1613018400000|2021-02-11 04:40:00|5834.6|5831.8|5830.6|5827.8|5834.6|5831.8|5829.9|5827.1|247
1613018700000|2021-02-11 04:45:00|5830.9|5828.1|5831.9|5829.1|5832.9|5830.1|5830.4|5827.6|155
1613019000000|2021-02-11 04:50:00|5832.9|5830.1|5832.9|5830.1|5833.9|5831.1|5830.9|5828.1|118
1613019300000|2021-02-11 04:55:00|5833.2|5830.4|5829.5|5826.7|5833.9|5831.1|5828.9|5826.1|224
1613019600000|2021-02-11 05:00:00|5828.9|5826.1|5831.9|5829.1|5831.9|5829.1|5828.5|5825.7|143
1613019900000|2021-02-11 05:05:00|5831.5|5828.7|5831.9|5829.1|5832.3|5829.5|5830.9|5828.1|81
1613020200000|2021-02-11 05:10:00|5832.2|5829.4|5831.9|5829.1|5833.9|5831.1|5831.9|5829.1|122
1613020500000|2021-02-11 05:15:00|5832.4|5829.6|5830.9|5828.1|5832.5|5829.7|5829.9|5827.1|100
1613020800000|2021-02-11 05:20:00|5830.5|5827.7|5828.9|5826.1|5830.9|5828.1|5828|5825.2|140
1613021100000|2021-02-11 05:25:00|5828.7|5825.9|5827.9|5825.1|5829.5|5826.7|5826.9|5824.1|77
1613021400000|2021-02-11 05:30:00|5828.2|5825.4|5828.9|5826.1|5829.9|5827.1|5828.2|5825.4|64
1613021700000|2021-02-11 05:35:00|5828|5825.2|5827.9|5825.1|5828.9|5826.1|5827.2|5824.4|206
1613022000000|2021-02-11 05:40:00|5828.3|5825.5|5827.5|5824.7|5828.9|5826.1|5826.9|5824.1|145
1613022300000|2021-02-11 05:45:00|5827.2|5824.4|5827.9|5825.1|5827.9|5825.1|5826.9|5824.1|77
1613022600000|2021-02-11 05:50:00|5827.5|5824.7|5828.9|5826.1|5828.9|5826.1|5825.9|5823.1|111
1613022900000|2021-02-11 05:55:00|5828.5|5825.7|5828.9|5826.1|5829.2|5826.4|5827.9|5825.1|59
1613023200000|2021-02-11 06:00:00|5828.2|5825.4|5828.9|5826.1|5829.9|5827.1|5828.2|5825.4|132
1613023500000|2021-02-11 06:05:00|5829.2|5826.4|5827.9|5825.1|5829.5|5826.7|5826.9|5824.1|100
1613023800000|2021-02-11 06:10:00|5827.5|5824.7|5825.9|5823.1|5827.9|5825.1|5824.9|5822.1|208
1613024100000|2021-02-11 06:15:00|5826|5823.2|5826.9|5824.1|5828.9|5826.1|5825.9|5823.1|94
1613024400000|2021-02-11 06:20:00|5826.5|5823.7|5826.5|5823.7|5827.5|5824.7|5825.1|5822.3|139
1613024700000|2021-02-11 06:25:00|5826.9|5824.1|5826.5|5823.7|5827.9|5825.1|5824.9|5822.1|100
1613025000000|2021-02-11 06:30:00|5826.9|5824.1|5825.9|5823.1|5827.9|5825.1|5824.9|5822.1|127
1613025300000|2021-02-11 06:35:00|5826.5|5823.7|5824.4|5821.6|5826.5|5823.7|5823.5|5820.7|175
1613025600000|2021-02-11 06:40:00|5824.5|5821.7|5823.9|5821.1|5825.9|5823.1|5823.9|5821.1|70
1613025900000|2021-02-11 06:45:00|5824.3|5821.5|5829.5|5826.7|5829.9|5827.1|5824.3|5821.5|230
1613026200000|2021-02-11 06:50:00|5829.9|5827.1|5832.9|5830.1|5833.5|5830.7|5828|5825.2|295
1613026500000|2021-02-11 06:55:00|5832.5|5829.7|5833.5|5830.7|5834.1|5831.3|5831.9|5829.1|211
1613026800000|2021-02-11 07:00:00|5833.9|5831.1|5832.9|5830.1|5834.9|5832.1|5831.9|5829.1|297
1613027100000|2021-02-11 07:05:00|5833.3|5830.5|5837.9|5835.1|5838.8|5836|5832.9|5830.1|1517
1613027400000|2021-02-11 07:10:00|5838.3|5835.5|5835.3|5832.5|5838.8|5836|5834.9|5832.1|359
1613027700000|2021-02-11 07:15:00|5834.9|5832.1|5829.9|5827.1|5834.9|5832.1|5828.6|5825.8|444
1613028000000|2021-02-11 07:20:00|5829.8|5827|5827.3|5824.5|5829.8|5827|5824.9|5822.1|367
1613028300000|2021-02-11 07:25:00|5826.9|5824.1|5828.3|5825.5|5828.6|5825.8|5823.9|5821.1|287
1613028600000|2021-02-11 07:30:00|5828.4|5825.6|5824.3|5821.5|5828.8|5826|5822.9|5820.1|367
1613028900000|2021-02-11 07:35:00|5824.6|5821.8|5824.3|5821.5|5825.9|5823.1|5822.9|5820.1|245
1613029200000|2021-02-11 07:40:00|5824.6|5821.8|5824.9|5822.1|5825.5|5822.7|5823.6|5820.8|1054
1613029500000|2021-02-11 07:45:00|5824.5|5821.7|5824.5|5821.7|5827.5|5824.7|5823.9|5821.1|262
1613029800000|2021-02-11 07:50:00|5824.9|5822.1|5825.5|5822.7|5827.9|5825.1|5823.9|5821.1|120
1613030100000|2021-02-11 07:55:00|5825.9|5823.1|5828.5|5825.7|5829.9|5827.1|5825.5|5822.7|219
1613030400000|2021-02-11 08:00:00|5828.9|5826.1|5825.9|5823.1|5832.1|5829.3|5820.1|5817.3|986
1613030700000|2021-02-11 08:05:00|5826|5823.2|5833.9|5831.1|5834.5|5831.7|5825.9|5823.1|599
1613031000000|2021-02-11 08:10:00|5834.2|5831.4|5822.4|5819.6|5836.1|5833.3|5820.5|5817.7|1081
1613031300000|2021-02-11 08:15:00|5822.5|5819.7|5821.5|5818.7|5825.9|5823.1|5820.5|5817.7|442
1613031600000|2021-02-11 08:20:00|5821.9|5819.1|5821.5|5818.7|5822.9|5820.1|5819.9|5817.1|630
1613031900000|2021-02-11 08:25:00|5821.9|5819.1|5821.5|5818.7|5823.5|5820.7|5817.9|5815.1|939
1613032200000|2021-02-11 08:30:00|5821.9|5819.1|5821.5|5818.7|5824.2|5821.4|5818.1|5815.3|682
1613032500000|2021-02-11 08:35:00|5820.9|5818.1|5816.9|5814.1|5821.9|5819.1|5816.5|5813.7|822
1613032800000|2021-02-11 08:40:00|5817.4|5814.6|5817.9|5815.1|5820.9|5818.1|5815.5|5812.7|711
1613033100000|2021-02-11 08:45:00|5818.5|5815.7|5824.9|5822.1|5825|5822.2|5817.9|5815.1|531
1613033400000|2021-02-11 08:50:00|5824.5|5821.7|5822.9|5820.1|5829.9|5827.1|5822.5|5819.7|445
1613033700000|2021-02-11 08:55:00|5823.2|5820.4|5822.9|5820.1|5826.9|5824.1|5821.9|5819.1|373
1613034000000|2021-02-11 09:00:00|5822.5|5819.7|5821.5|5818.7|5823.9|5821.1|5813.9|5811.1|1489
1613034300000|2021-02-11 09:05:00|5821.9|5819.1|5831.5|5828.7|5831.5|5828.7|5821.9|5819.1|668
1613034600000|2021-02-11 09:10:00|5830.9|5828.1|5829.9|5827.1|5833.2|5830.4|5828.9|5826.1|689
1613034900000|2021-02-11 09:15:00|5830|5827.2|5829.9|5827.1|5832.1|5829.3|5828.5|5825.7|486
1613035200000|2021-02-11 09:20:00|5829.5|5826.7|5831.5|5828.7|5833.5|5830.7|5829.1|5826.3|324
1613035500000|2021-02-11 09:25:00|5831.1|5828.3|5830.5|5827.7|5832.8|5830|5828.8|5826|425
1613035800000|2021-02-11 09:30:00|5830.2|5827.4|5830.5|5827.7|5831.5|5828.7|5828.5|5825.7|215
1613036100000|2021-02-11 09:35:00|5830.8|5828|5835|5832.2|5835.8|5833|5828.5|5825.7|643
1613036400000|2021-02-11 09:40:00|5834.8|5832|5835.8|5833|5836.8|5834|5833.8|5831|439
1613036700000|2021-02-11 09:45:00|5834.8|5832|5830.8|5828|5836.8|5834|5830.8|5828|482
1613037000000|2021-02-11 09:50:00|5831.8|5829|5826.8|5824|5832.8|5830|5826.5|5823.7|435
1613037300000|2021-02-11 09:55:00|5827|5824.2|5823.3|5820.5|5831.8|5829|5822.8|5820|492
1613037600000|2021-02-11 10:00:00|5823.5|5820.7|5820.8|5818|5824.8|5822|5820.5|5817.7|431
1613037900000|2021-02-11 10:05:00|5821|5818.2|5819.5|5816.7|5821.8|5819|5819.5|5816.7|283
1613038200000|2021-02-11 10:10:00|5819.8|5817|5820.8|5818|5820.8|5818|5812.1|5809.3|1198
1613038500000|2021-02-11 10:15:00|5820.6|5817.8|5820.8|5818|5820.8|5818|5818.8|5816|261
1613038800000|2021-02-11 10:20:00|5821.1|5818.3|5820.8|5818|5822.5|5819.7|5818.5|5815.7|293
1613039100000|2021-02-11 10:25:00|5821.1|5818.3|5826.5|5823.7|5827.5|5824.7|5820.8|5818|608
1613039400000|2021-02-11 10:30:00|5826.8|5824|5829.5|5826.7|5831|5828.2|5826.1|5823.3|296
1613039700000|2021-02-11 10:35:00|5829.8|5827|5825.5|5822.7|5830.5|5827.7|5819.8|5817|615
1613040000000|2021-02-11 10:40:00|5825.8|5823|5827.1|5824.3|5829.1|5826.3|5823.8|5821|261
1613040300000|2021-02-11 10:45:00|5826.8|5824|5826.4|5823.6|5828.1|5825.3|5825.1|5822.3|217
1613040600000|2021-02-11 10:50:00|5825.8|5823|5827.4|5824.6|5828.4|5825.6|5825.8|5823|151
1613040900000|2021-02-11 10:55:00|5827.8|5825|5828.4|5825.6|5830.8|5828|5827.1|5824.3|151
1613041200000|2021-02-11 11:00:00|5828.2|5825.4|5828.4|5825.6|5829.8|5827|5826.4|5823.6|486
1613041500000|2021-02-11 11:05:00|5828.8|5826|5822.4|5819.6|5828.8|5826|5821.8|5819|497
1613041800000|2021-02-11 11:10:00|5822.8|5820|5819.8|5817|5825.3|5822.5|5819.1|5816.3|369
1613042100000|2021-02-11 11:15:00|5820.1|5817.3|5815.4|5812.6|5821.8|5819|5814.8|5812|810
1613042400000|2021-02-11 11:20:00|5814.8|5812|5815.4|5812.6|5815.8|5813|5810.8|5808|840
1613042700000|2021-02-11 11:25:00|5815.9|5813.1|5812.4|5809.6|5816.4|5813.6|5811.4|5808.6|453
1613043000000|2021-02-11 11:30:00|5812.1|5809.3|5807.4|5804.6|5813.1|5810.3|5804.8|5802|1758
1613043300000|2021-02-11 11:35:00|5807.8|5805|5810.4|5807.6|5811.1|5808.3|5803.4|5800.6|1034
1613043600000|2021-02-11 11:40:00|5809.8|5807|5816.4|5813.6|5820.1|5817.3|5809.1|5806.3|1010
1613043900000|2021-02-11 11:45:00|5816.7|5813.9|5822.1|5819.3|5822.4|5819.6|5814.9|5812.1|740
1613044200000|2021-02-11 11:50:00|5822.4|5819.6|5823.1|5820.3|5825.9|5823.1|5820.8|5818|851
1613044500000|2021-02-11 11:55:00|5822.8|5820|5820.4|5817.6|5822.8|5820|5819.1|5816.3|232
1613044800000|2021-02-11 12:00:00|5820.8|5818|5819.4|5816.6|5822.8|5820|5818|5815.2|449
1613045100000|2021-02-11 12:05:00|5819|5816.2|5814.8|5812|5821.8|5819|5813.8|5811|568
1613045400000|2021-02-11 12:10:00|5814.9|5812.1|5819.4|5816.6|5820.4|5817.6|5814.9|5812.1|358
1613045700000|2021-02-11 12:15:00|5819.9|5817.1|5823|5820.2|5823.4|5820.6|5816.4|5813.6|364
1613046000000|2021-02-11 12:20:00|5822.4|5819.6|5823|5820.2|5824.4|5821.6|5821|5818.2|398
1613046300000|2021-02-11 12:25:00|5823.3|5820.5|5824.4|5821.6|5825|5822.2|5822|5819.2|292
1613046600000|2021-02-11 12:30:00|5824|5821.2|5824|5821.2|5825.4|5822.6|5822|5819.2|537
1613046900000|2021-02-11 12:35:00|5823.9|5821.1|5822|5819.2|5825.8|5823|5822|5819.2|357
1613047200000|2021-02-11 12:40:00|5821.8|5819|5819.4|5816.6|5823|5820.2|5818.8|5816|461
1613047500000|2021-02-11 12:45:00|5819.8|5817|5817|5814.2|5820.4|5817.6|5816|5813.2|385
1613047800000|2021-02-11 12:50:00|5816.9|5814.1|5810.4|5807.6|5816.9|5814.1|5809.8|5807|1070
1613048100000|2021-02-11 12:55:00|5811|5808.2|5814.9|5812.1|5815|5812.2|5809.4|5806.6|586
1613048400000|2021-02-11 13:00:00|5814.4|5811.6|5824|5821.2|5826.8|5824|5814.4|5811.6|2202
1613048700000|2021-02-11 13:05:00|5823.8|5821|5825|5822.2|5825.4|5822.6|5822.8|5820|728
1613049000000|2021-02-11 13:10:00|5824.9|5822.1|5823.8|5821|5827|5824.2|5823.4|5820.6|638
1613049300000|2021-02-11 13:15:00|5823.9|5821.1|5821|5818.2|5825|5822.2|5819.4|5816.6|941
1613049600000|2021-02-11 13:20:00|5821.8|5819|5821|5818.2|5822|5819.2|5817.8|5815|524
1613049900000|2021-02-11 13:25:00|5820.8|5818|5819.4|5816.6|5820.8|5818|5818.8|5816|257
1613050200000|2021-02-11 13:30:00|5819.8|5817|5819.8|5817|5822.4|5819.6|5817.8|5815|707
1613050500000|2021-02-11 13:35:00|5820|5817.2|5820.4|5817.6|5823|5820.2|5818.8|5816|2372
1613050800000|2021-02-11 13:40:00|5820.8|5818|5829.4|5826.6|5835.4|5832.6|5820.4|5817.6|2478
1613051100000|2021-02-11 13:45:00|5829.8|5827|5839.4|5836.6|5839.8|5837|5827.4|5824.6|1779
1613051400000|2021-02-11 13:50:00|5839.5|5836.7|5842|5839.2|5847|5844.2|5838.4|5835.6|3044
1613051700000|2021-02-11 13:55:00|5842.4|5839.6|5848|5845.2|5849|5846.2|5840.5|5837.7|4107
1613052000000|2021-02-11 14:00:00|5848.1|5845.3|5842|5839.2|5851.3|5848.5|5841.6|5838.8|2463
1613052300000|2021-02-11 14:05:00|5842.3|5839.5|5843.3|5840.5|5846.3|5843.5|5840|5837.2|1540
1613052600000|2021-02-11 14:10:00|5843|5840.2|5846.2|5843.4|5851.3|5848.5|5841.3|5838.5|5019
1613052900000|2021-02-11 14:15:00|5846.6|5843.8|5847.6|5844.8|5851.2|5848.4|5846|5843.2|1899
1613053200000|2021-02-11 14:20:00|5847.2|5844.4|5850.6|5847.8|5851.2|5848.4|5845|5842.2|1661
1613053500000|2021-02-11 14:25:00|5850.2|5847.4|5854|5851.2|5856.2|5853.4|5849|5846.2|2615
1613053800000|2021-02-11 14:30:00|5853.6|5850.8|5856.6|5853.8|5857.2|5854.4|5848|5845.2|5010
1613054100000|2021-02-11 14:35:00|5856.2|5853.4|5856.6|5853.8|5860.6|5857.8|5852|5849.2|2271
1613054400000|2021-02-11 14:40:00|5857|5854.2|5857.2|5854.4|5861.2|5858.4|5855.6|5852.8|2985
1613054700000|2021-02-11 14:45:00|5857.5|5854.7|5854.6|5851.8|5860.2|5857.4|5853.2|5850.4|1832
1613055000000|2021-02-11 14:50:00|5854.9|5852.1|5843|5840.2|5855.2|5852.4|5837.8|5835|4712
1613055300000|2021-02-11 14:55:00|5843.4|5840.6|5843|5840.2|5852.4|5849.6|5843|5840.2|2151
1613055600000|2021-02-11 15:00:00|5843.8|5841|5841.4|5838.6|5849.4|5846.6|5840.4|5837.6|4081
1613055900000|2021-02-11 15:05:00|5841.3|5838.5|5843.8|5841|5844|5841.2|5837.8|5835|7882
1613056200000|2021-02-11 15:10:00|5843.5|5840.7|5847.1|5844.3|5852.1|5849.3|5840.8|5838|1923
1613056500000|2021-02-11 15:15:00|5846.8|5844|5847.8|5845|5849.8|5847|5844.8|5842|776
1613056800000|2021-02-11 15:20:00|5848.1|5845.3|5848.8|5846|5850.8|5848|5844.8|5842|898
1613057100000|2021-02-11 15:25:00|5849.5|5846.7|5849.1|5846.3|5851.1|5848.3|5843.8|5841|2965
1613057400000|2021-02-11 15:30:00|5849.3|5846.5|5838.5|5835.7|5849.8|5847|5836.5|5833.7|3201
1613057700000|2021-02-11 15:35:00|5838.8|5836|5839.5|5836.7|5845.7|5842.9|5837.5|5834.7|1359
1613058000000|2021-02-11 15:40:00|5839.6|5836.8|5842.7|5839.9|5844.5|5841.7|5838|5835.2|1312
1613058300000|2021-02-11 15:45:00|5843.1|5840.3|5843.5|5840.7|5845.5|5842.7|5841.7|5838.9|840
1613058600000|2021-02-11 15:50:00|5843.7|5840.9|5845.1|5842.3|5849.7|5846.9|5843.7|5840.9|1893
1613058900000|2021-02-11 15:55:00|5845.5|5842.7|5836.1|5833.3|5847.7|5844.9|5833.5|5830.7|2043
1613059200000|2021-02-11 16:00:00|5836.5|5833.7|5837.1|5834.3|5840.5|5837.7|5834.1|5831.3|1197
1613059500000|2021-02-11 16:05:00|5837.5|5834.7|5844.1|5841.3|5847.7|5844.9|5836.5|5833.7|2063
1613059800000|2021-02-11 16:10:00|5843.7|5840.9|5842.6|5839.8|5844.1|5841.3|5838.7|5835.9|2707
1613060100000|2021-02-11 16:15:00|5842.7|5839.9|5840.1|5837.3|5844.7|5841.9|5839.5|5836.7|2718
1613060400000|2021-02-11 16:20:00|5839.7|5836.9|5844.5|5841.7|5846.7|5843.9|5838.5|5835.7|1390
1613060700000|2021-02-11 16:25:00|5844.7|5841.9|5848.7|5845.9|5852.1|5849.3|5841.5|5838.7|2053
1613061000000|2021-02-11 16:30:00|5848.5|5845.7|5848.1|5845.3|5850.9|5848.1|5846.1|5843.3|1773
1613061300000|2021-02-11 16:35:00|5848.5|5845.7|5841.5|5838.7|5851.1|5848.3|5840.1|5837.3|1195
1613061600000|2021-02-11 16:40:00|5841.1|5838.3|5843.5|5840.7|5844.5|5841.7|5839.5|5836.7|1206
1613061900000|2021-02-11 16:45:00|5843.1|5840.3|5847.1|5844.3|5847.7|5844.9|5841.7|5838.9|2274
1613062200000|2021-02-11 16:50:00|5847.5|5844.7|5839.1|5836.3|5847.7|5844.9|5835.5|5832.7|2213
1613062500000|2021-02-11 16:55:00|5839.5|5836.7|5836.5|5833.7|5840.1|5837.3|5833.1|5830.3|1858
1613062800000|2021-02-11 17:00:00|5836.7|5833.9|5829.5|5826.7|5837.1|5834.3|5828.7|5825.9|2157
1613063100000|2021-02-11 17:05:00|5828.7|5825.9|5821.1|5818.3|5830.5|5827.7|5814.5|5811.7|3755
1613063400000|2021-02-11 17:10:00|5821.5|5818.7|5829.5|5826.7|5834.5|5831.7|5819.5|5816.7|3313
1613063700000|2021-02-11 17:15:00|5829.7|5826.9|5817.5|5814.7|5830.5|5827.7|5817.1|5814.3|2849
1613064000000|2021-02-11 17:20:00|5816.7|5813.9|5812.1|5809.3|5819.1|5816.3|5810.5|5807.7|2754
1613064300000|2021-02-11 17:25:00|5811.7|5808.9|5817.5|5814.7|5819.5|5816.7|5811.5|5808.7|1867
1613064600000|2021-02-11 17:30:00|5818.1|5815.3|5827.1|5824.3|5831.7|5828.9|5817.5|5814.7|3252
1613064900000|2021-02-11 17:35:00|5827.2|5824.4|5830.1|5827.3|5833.7|5830.9|5827.2|5824.4|1762
1613065200000|2021-02-11 17:40:00|5829.7|5826.9|5824.1|5821.3|5830.5|5827.7|5821.5|5818.7|1356
1613065500000|2021-02-11 17:45:00|5824.5|5821.7|5829.1|5826.3|5829.5|5826.7|5820.1|5817.3|1715
1613065800000|2021-02-11 17:50:00|5829.5|5826.7|5824.5|5821.7|5830.1|5827.3|5820.5|5817.7|1129
1613066100000|2021-02-11 17:55:00|5825.5|5822.7|5826.5|5823.7|5828.1|5825.3|5823.5|5820.7|752
1613066400000|2021-02-11 18:00:00|5825.5|5822.7|5822.1|5819.3|5826.7|5823.9|5821.1|5818.3|949
1613066700000|2021-02-11 18:05:00|5822.5|5819.7|5817.5|5814.7|5822.5|5819.7|5814.5|5811.7|1834
1613067000000|2021-02-11 18:10:00|5817.1|5814.3|5823.1|5820.3|5824.5|5821.7|5813.7|5810.9|1386
1613067300000|2021-02-11 18:15:00|5822.1|5819.3|5820.5|5817.7|5823.5|5820.7|5818.1|5815.3|765
1613067600000|2021-02-11 18:20:00|5820.1|5817.3|5829.5|5826.7|5829.5|5826.7|5819.5|5816.7|1122
1613067900000|2021-02-11 18:25:00|5829.1|5826.3|5824.5|5821.7|5830.7|5827.9|5823.5|5820.7|1511
1613068200000|2021-02-11 18:30:00|5824.7|5821.9|5831.5|5828.7|5831.5|5828.7|5824.1|5821.3|1255
1613068500000|2021-02-11 18:35:00|5831.1|5828.3|5825.1|5822.3|5831.5|5828.7|5823.1|5820.3|887
1613068800000|2021-02-11 18:40:00|5825.5|5822.7|5822.5|5819.7|5826.6|5823.8|5821.5|5818.7|716
1613069100000|2021-02-11 18:45:00|5823.1|5820.3|5821.5|5818.7|5824.1|5821.3|5820.7|5817.9|783
1613069400000|2021-02-11 18:50:00|5821.1|5818.3|5821.1|5818.3|5824.7|5821.9|5820.7|5817.9|1228
1613069700000|2021-02-11 18:55:00|5820.7|5817.9|5821.5|5818.7|5823.1|5820.3|5817.7|5814.9|1126
1613070000000|2021-02-11 19:00:00|5821.7|5818.9|5819.1|5816.3|5822.1|5819.3|5812.7|5809.9|3116
1613070300000|2021-02-11 19:05:00|5818.7|5815.9|5819.1|5816.3|5825.7|5822.9|5817.5|5814.7|1665
1613070600000|2021-02-11 19:10:00|5819.5|5816.7|5817.7|5814.9|5819.5|5816.7|5812.5|5809.7|2313
1613070900000|2021-02-11 19:15:00|5817.5|5814.7|5815.7|5812.9|5819.7|5816.9|5813.5|5810.7|1531
1613071200000|2021-02-11 19:20:00|5816.1|5813.3|5819.1|5816.3|5823.5|5820.7|5815.5|5812.7|2663
1613071500000|2021-02-11 19:25:00|5819.5|5816.7|5816.3|5813.5|5820.7|5817.9|5814.5|5811.7|23169
1613071800000|2021-02-11 19:30:00|5815.5|5812.7|5797.2|5794.4|5816.8|5814|5795.2|5792.4|12609
1613072100000|2021-02-11 19:35:00|5797.3|5794.5|5795.8|5793|5797.8|5795|5788.5|5785.7|3610
1613072400000|2021-02-11 19:40:00|5796.2|5793.4|5798.2|5795.4|5798.2|5795.4|5793.2|5790.4|8259
1613072700000|2021-02-11 19:45:00|5798|5795.2|5792.2|5789.4|5798|5795.2|5789|5786.2|1335
1613073000000|2021-02-11 19:50:00|5792.1|5789.3|5787.2|5784.4|5792.2|5789.4|5785.6|5782.8|1585
1613073300000|2021-02-11 19:55:00|5787.6|5784.8|5787.6|5784.8|5790|5787.2|5783.2|5780.4|1276
1613073600000|2021-02-11 20:00:00|5787.2|5784.4|5785.6|5782.8|5791.6|5788.8|5785.1|5782.3|1375
1613073900000|2021-02-11 20:05:00|5786|5783.2|5787|5784.2|5788.6|5785.8|5781.2|5778.4|1917
1613074200000|2021-02-11 20:10:00|5786|5783.2|5788|5785.2|5790|5787.2|5785.6|5782.8|892
1613074500000|2021-02-11 20:15:00|5788.6|5785.8|5784|5781.2|5789.2|5786.4|5784|5781.2|1076
1613074800000|2021-02-11 20:20:00|5784.2|5781.4|5786.2|5783.4|5786.6|5783.8|5782.6|5779.8|1228
1613075100000|2021-02-11 20:25:00|5786|5783.2|5786.6|5783.8|5789|5786.2|5784|5781.2|1078
1613075400000|2021-02-11 20:30:00|5787|5784.2|5786|5783.2|5787|5784.2|5784.6|5781.8|997
1613075700000|2021-02-11 20:35:00|5785.6|5782.8|5785.6|5782.8|5786.2|5783.4|5780.2|5777.4|983
1613076000000|2021-02-11 20:40:00|5786|5783.2|5783|5780.2|5788|5785.2|5783|5780.2|802
1613076300000|2021-02-11 20:45:00|5782.6|5779.8|5782|5779.2|5784.2|5781.4|5781.1|5778.3|688
1613076600000|2021-02-11 20:50:00|5782.6|5779.8|5787.2|5784.4|5789.6|5786.8|5782.6|5779.8|847
1613076900000|2021-02-11 20:55:00|5787.1|5784.3|5792.6|5789.8|5793|5790.2|5787|5784.2|852
1613077200000|2021-02-11 21:00:00|5792.2|5789.4|5790|5787.2|5792.2|5789.4|5788.6|5785.8|428
1613077500000|2021-02-11 21:05:00|5790.1|5787.3|5792|5789.2|5792.6|5789.8|5790|5787.2|183
1613077800000|2021-02-11 21:10:00|5792.2|5789.4|5793.2|5790.4|5794|5791.2|5792|5789.2|255
1613078100000|2021-02-11 21:15:00|5793.6|5790.8|5792.2|5789.4|5794|5791.2|5791.2|5788.4|189
1613078400000|2021-02-11 21:20:00|5792|5789.2|5791.6|5788.8|5792.6|5789.8|5791.2|5788.4|244
1613078700000|2021-02-11 21:25:00|5792|5789.2|5792.6|5789.8|5794|5791.2|5791.2|5788.4|433
1613079000000|2021-02-11 21:30:00|5793|5790.2|5793.2|5790.4|5794.2|5791.4|5792|5789.2|326
1613079300000|2021-02-11 21:35:00|5793.6|5790.8|5793|5790.2|5794.6|5791.8|5793|5790.2|160
1613079600000|2021-02-11 21:40:00|5792.6|5789.8|5789.6|5786.8|5793|5790.2|5788|5785.2|700
1613079900000|2021-02-11 21:45:00|5790|5787.2|5779.1|5776.3|5791|5788.2|5778.7|5775.9|1224
1613080200000|2021-02-11 21:50:00|5779.2|5776.4|5783.2|5780.4|5784.2|5781.4|5778.2|5775.4|524
1613080500000|2021-02-11 21:55:00|5783.6|5780.8|5785.1|5782.3|5786|5783.2|5780.6|5777.8|1136
1613084400000|2021-02-11 23:00:00|5786.1|5783.3|5786.4|5783.6|5786.6|5783.8|5783.9|5781.1|160
1613084700000|2021-02-11 23:05:00|5786.6|5783.8|5785.6|5782.8|5786.6|5783.8|5785.6|5782.8|54
1613085000000|2021-02-11 23:10:00|5785.9|5783.1|5788.2|5785.4|5788.6|5785.8|5785.6|5782.8|83
1613085300000|2021-02-11 23:15:00|5787.8|5785|5785.9|5783.1|5787.9|5785.1|5785.2|5782.4|94
1613085600000|2021-02-11 23:20:00|5785.6|5782.8|5784.6|5781.8|5785.9|5783.1|5784.2|5781.4|79
1613085900000|2021-02-11 23:25:00|5784.2|5781.4|5786.6|5783.8|5786.6|5783.8|5784.2|5781.4|51
1613086200000|2021-02-11 23:30:00|5786.9|5784.1|5787.2|5784.4|5787.6|5784.8|5786.2|5783.4|51
1613086500000|2021-02-11 23:35:00|5787.9|5785.1|5787.6|5784.8|5787.9|5785.1|5786.2|5783.4|53
1613086800000|2021-02-11 23:40:00|5787.9|5785.1|5786.6|5783.8|5787.9|5785.1|5786.2|5783.4|35
1613087100000|2021-02-11 23:45:00|5786.2|5783.4|5788.6|5785.8|5788.9|5786.1|5786.2|5783.4|86
1613087400000|2021-02-11 23:50:00|5788.2|5785.4|5788.6|5785.8|5788.9|5786.1|5787.9|5785.1|50
1613087700000|2021-02-11 23:55:00|5788.2|5785.4|5790.2|5787.4|5790.9|5788.1|5788.2|5785.4|71
1613088000000|2021-02-12 00:00:00|5790.6|5787.8|5786.9|5784.1|5790.9|5788.1|5786.5|5783.7|156
1613088300000|2021-02-12 00:05:00|5786.5|5783.7|5786.9|5784.1|5786.9|5784.1|5783.9|5781.1|168
1613088600000|2021-02-12 00:10:00|5786.5|5783.7|5789.5|5786.7|5790.9|5788.1|5785.9|5783.1|144
1613088900000|2021-02-12 00:15:00|5789.2|5786.4|5786.9|5784.1|5789.2|5786.4|5786.9|5784.1|63
1613089200000|2021-02-12 00:20:00|5786|5783.2|5786.9|5784.1|5787.2|5784.4|5783.9|5781.1|142
1613089500000|2021-02-12 00:25:00|5786.5|5783.7|5784.5|5781.7|5786.9|5784.1|5784.5|5781.7|47
1613089800000|2021-02-12 00:30:00|5784.3|5781.5|5783.5|5780.7|5784.3|5781.5|5783.2|5780.4|27
1613090100000|2021-02-12 00:35:00|5783.9|5781.1|5783.5|5780.7|5784.2|5781.4|5783.2|5780.4|59
1613090400000|2021-02-12 00:40:00|5783.2|5780.4|5782.5|5779.7|5783.7|5780.9|5782.5|5779.7|59
1613090700000|2021-02-12 00:45:00|5782.2|5779.4|5778|5775.2|5782.5|5779.7|5776.5|5773.7|265
1613091000000|2021-02-12 00:50:00|5777.7|5774.9|5776.5|5773.7|5779|5776.2|5775.9|5773.1|168
1613091300000|2021-02-12 00:55:00|5776.4|5773.6|5778.5|5775.7|5779.1|5776.3|5775.9|5773.1|181
1613091600000|2021-02-12 01:00:00|5779.1|5776.3|5780.1|5777.3|5782.9|5780.1|5777.5|5774.7|342
1613091900000|2021-02-12 01:05:00|5780.5|5777.7|5776.5|5773.7|5780.5|5777.7|5776.1|5773.3|201
1613092200000|2021-02-12 01:10:00|5776.1|5773.3|5767.1|5764.3|5777.5|5774.7|5767.1|5764.3|634
1613092500000|2021-02-12 01:15:00|5767.5|5764.7|5768.1|5765.3|5771.9|5769.1|5767.1|5764.3|227
1613092800000|2021-02-12 01:20:00|5768.6|5765.8|5770.1|5767.3|5772.1|5769.3|5768.1|5765.3|76
1613093100000|2021-02-12 01:25:00|5770.9|5768.1|5773.1|5770.3|5773.1|5770.3|5769.5|5766.7|145
1613093400000|2021-02-12 01:30:00|5774.1|5771.3|5772.5|5769.7|5774.1|5771.3|5771.9|5769.1|154
1613093700000|2021-02-12 01:35:00|5772.1|5769.3|5770.5|5767.7|5772.5|5769.7|5769.1|5766.3|76
1613094000000|2021-02-12 01:40:00|5770.9|5768.1|5769.5|5766.7|5770.9|5768.1|5767.1|5764.3|198
1613094300000|2021-02-12 01:45:00|5769.1|5766.3|5767.5|5764.7|5769.1|5766.3|5765.9|5763.1|169
1613094600000|2021-02-12 01:50:00|5767.9|5765.1|5769.1|5766.3|5769.1|5766.3|5765.9|5763.1|146
1613094900000|2021-02-12 01:55:00|5769.5|5766.7|5772.1|5769.3|5772.1|5769.3|5769.5|5766.7|113
1613095200000|2021-02-12 02:00:00|5771.9|5769.1|5770.9|5768.1|5773.1|5770.3|5770.1|5767.3|204
1613095500000|2021-02-12 02:05:00|5770.5|5767.7|5770.5|5767.7|5771.1|5768.3|5770|5767.2|65
1613095800000|2021-02-12 02:10:00|5770.9|5768.1|5767.9|5765.1|5771.1|5768.3|5767.1|5764.3|203
1613096100000|2021-02-12 02:15:00|5768.4|5765.6|5769.5|5766.7|5771.1|5768.3|5768.4|5765.6|156
1613096400000|2021-02-12 02:20:00|5769.4|5766.6|5768.9|5766.1|5769.4|5766.6|5767.9|5765.1|71
1613096700000|2021-02-12 02:25:00|5768.5|5765.7|5768.9|5766.1|5768.9|5766.1|5767.9|5765.1|52
1613097000000|2021-02-12 02:30:00|5769|5766.2|5768.9|5766.1|5769.4|5766.6|5767.9|5765.1|116
1613097300000|2021-02-12 02:35:00|5769|5766.2|5769.9|5767.1|5769.9|5767.1|5768.9|5766.1|68
1613097600000|2021-02-12 02:40:00|5769.4|5766.6|5768.9|5766.1|5770.1|5767.3|5767.9|5765.1|137
1613097900000|2021-02-12 02:45:00|5768.5|5765.7|5768.9|5766.1|5769.1|5766.3|5768.5|5765.7|31
1613098200000|2021-02-12 02:50:00|5768.5|5765.7|5766.9|5764.1|5768.9|5766.1|5765.1|5762.3|225
1613098500000|2021-02-12 02:55:00|5766.1|5763.3|5766.9|5764.1|5767.1|5764.3|5765.1|5762.3|200
1613098800000|2021-02-12 03:00:00|5766.5|5763.7|5765.5|5762.7|5767.1|5764.3|5765.5|5762.7|68
1613099100000|2021-02-12 03:05:00|5765.9|5763.1|5765.9|5763.1|5766.1|5763.3|5765.1|5762.3|125
1613099400000|2021-02-12 03:10:00|5765.5|5762.7|5766.9|5764.1|5766.9|5764.1|5765.5|5762.7|35
1613099700000|2021-02-12 03:15:00|5767|5764.2|5768.5|5765.7|5768.5|5765.7|5766.1|5763.3|59
1613100000000|2021-02-12 03:20:00|5768.9|5766.1|5768.5|5765.7|5768.9|5766.1|5768|5765.2|53
1613100300000|2021-02-12 03:25:00|5769.1|5766.3|5770.1|5767.3|5770.1|5767.3|5768.5|5765.7|92
1613100600000|2021-02-12 03:30:00|5770.5|5767.7|5771.9|5769.1|5772.1|5769.3|5770.1|5767.3|128
1613100900000|2021-02-12 03:35:00|5772|5769.2|5773.1|5770.3|5773.1|5770.3|5771.1|5768.3|129
1613101200000|2021-02-12 03:40:00|5773|5770.2|5773.5|5770.7|5773.5|5770.7|5772.1|5769.3|64
1613101500000|2021-02-12 03:45:00|5773.1|5770.3|5773.1|5770.3|5773.9|5771.1|5772.9|5770.1|52
1613101800000|2021-02-12 03:50:00|5773.5|5770.7|5775.1|5772.3|5775.1|5772.3|5773.1|5770.3|114
1613102100000|2021-02-12 03:55:00|5776.1|5773.3|5776.1|5773.3|5778.1|5775.3|5775.9|5773.1|178
1613102400000|2021-02-12 04:00:00|5776.5|5773.7|5777.1|5774.3|5778.1|5775.3|5776.5|5773.7|78
1613102700000|2021-02-12 04:05:00|5776.5|5773.7|5778.1|5775.3|5778.1|5775.3|5776.1|5773.3|113
1613103000000|2021-02-12 04:10:00|5778|5775.2|5776.5|5773.7|5778.1|5775.3|5776.1|5773.3|79
1613103300000|2021-02-12 04:15:00|5776.9|5774.1|5777.1|5774.3|5777.1|5774.3|5776.1|5773.3|79
1613103600000|2021-02-12 04:20:00|5776.1|5773.3|5776.1|5773.3|5776.9|5774.1|5776.1|5773.3|30
1613103900000|2021-02-12 04:25:00|5776.9|5774.1|5777.1|5774.3|5778.1|5775.3|5776.9|5774.1|72
1613104200000|2021-02-12 04:30:00|5778.1|5775.3|5778.1|5775.3|5779.1|5776.3|5777.5|5774.7|124
1613104500000|2021-02-12 04:35:00|5777.9|5775.1|5776.5|5773.7|5777.9|5775.1|5776.1|5773.3|72
1613104800000|2021-02-12 04:40:00|5776.9|5774.1|5775.5|5772.7|5776.9|5774.1|5775.5|5772.7|31
1613105100000|2021-02-12 04:45:00|5775.9|5773.1|5775.1|5772.3|5776.1|5773.3|5775.1|5772.3|36
1613105400000|2021-02-12 04:50:00|5775|5772.2|5774.5|5771.7|5775.1|5772.3|5774.1|5771.3|20
1613105700000|2021-02-12 04:55:00|5774.9|5772.1|5774.1|5771.3|5774.9|5772.1|5773.1|5770.3|72
1613106000000|2021-02-12 05:00:00|5773.9|5771.1|5774.5|5771.7|5774.5|5771.7|5773.1|5770.3|68
1613106300000|2021-02-12 05:05:00|5774.1|5771.3|5775.9|5773.1|5776.1|5773.3|5774|5771.2|63
1613106600000|2021-02-12 05:10:00|5775.5|5772.7|5777.1|5774.3|5777.1|5774.3|5775.1|5772.3|39
1613106900000|2021-02-12 05:15:00|5777|5774.2|5776.5|5773.7|5777.1|5774.3|5775.5|5772.7|37
1613107200000|2021-02-12 05:20:00|5776.9|5774.1|5778.1|5775.3|5778.1|5775.3|5776.1|5773.3|62
1613107500000|2021-02-12 05:25:00|5778.3|5775.5|5779.1|5776.3|5780.7|5777.9|5778.1|5775.3|184
1613107800000|2021-02-12 05:30:00|5779.5|5776.7|5781.1|5778.3|5783.1|5780.3|5779.5|5776.7|184
1613108100000|2021-02-12 05:35:00|5781|5778.2|5781.1|5778.3|5782.1|5779.3|5780.9|5778.1|103
1613108400000|2021-02-12 05:40:00|5781.9|5779.1|5781.1|5778.3|5782.1|5779.3|5779.5|5776.7|106
1613108700000|2021-02-12 05:45:00|5780.9|5778.1|5779.9|5777.1|5781.1|5778.3|5779.1|5776.3|85
1613109000000|2021-02-12 05:50:00|5779.5|5776.7|5779.1|5776.3|5779.9|5777.1|5778.9|5776.1|31
1613109300000|2021-02-12 05:55:00|5779|5776.2|5777.5|5774.7|5779.1|5776.3|5776.9|5774.1|194
1613109600000|2021-02-12 06:00:00|5777.9|5775.1|5775.5|5772.7|5778.9|5776.1|5775.1|5772.3|176
1613109900000|2021-02-12 06:05:00|5775.1|5772.3|5776.1|5773.3|5776.9|5774.1|5775.1|5772.3|76
1613110200000|2021-02-12 06:10:00|5775.5|5772.7|5771.5|5768.7|5776.1|5773.3|5770.9|5768.1|208
1613110500000|2021-02-12 06:15:00|5771.1|5768.3|5772.1|5769.3|5772.9|5770.1|5770.1|5767.3|129
1613110800000|2021-02-12 06:20:00|5772.5|5769.7|5773.1|5770.3|5773.1|5770.3|5771.5|5768.7|70
1613111100000|2021-02-12 06:25:00|5773|5770.2|5773.1|5770.3|5773.1|5770.3|5771.5|5768.7|112
1613111400000|2021-02-12 06:30:00|5772.9|5770.1|5771.5|5768.7|5772.9|5770.1|5771.5|5768.7|36
1613111700000|2021-02-12 06:35:00|5771.9|5769.1|5772.1|5769.3|5772.1|5769.3|5769.1|5766.3|243
1613112000000|2021-02-12 06:40:00|5772.5|5769.7|5770.9|5768.1|5773.1|5770.3|5770.1|5767.3|80
1613112300000|2021-02-12 06:45:00|5771|5768.2|5765.5|5762.7|5771.1|5768.3|5765.1|5762.3|149
1613112600000|2021-02-12 06:50:00|5765.9|5763.1|5767.1|5764.3|5768.1|5765.3|5765.5|5762.7|211
1613112900000|2021-02-12 06:55:00|5767|5764.2|5767.1|5764.3|5768.1|5765.3|5766.9|5764.1|104
1613113200000|2021-02-12 07:00:00|5766.9|5764.1|5764.9|5762.1|5766.9|5764.1|5764.9|5762.1|319
1613113500000|2021-02-12 07:05:00|5765|5762.2|5763.9|5761.1|5765.1|5762.3|5763.9|5761.1|181
1613113800000|2021-02-12 07:10:00|5762.9|5760.1|5760.8|5758|5762.9|5760.1|5758.9|5756.1|541
1613114100000|2021-02-12 07:15:00|5760.5|5757.7|5758.5|5755.7|5761.8|5759|5757.8|5755|368
1613114400000|2021-02-12 07:20:00|5758.2|5755.4|5764.5|5761.7|5764.8|5762|5757.8|5755|609
1613114700000|2021-02-12 07:25:00|5764.8|5762|5770.8|5768|5770.8|5768|5764.5|5761.7|374
1613115000000|2021-02-12 07:30:00|5770.5|5767.7|5769.5|5766.7|5771.8|5769|5768.1|5765.3|398
1613115300000|2021-02-12 07:35:00|5769.1|5766.3|5770|5767.2|5773.8|5771|5769.1|5766.3|495
1613115600000|2021-02-12 07:40:00|5769.8|5767|5773.1|5770.3|5775.1|5772.3|5768.8|5766|439
1613115900000|2021-02-12 07:45:00|5772.8|5770|5775.1|5772.3|5775.1|5772.3|5772.1|5769.3|1295
1613116200000|2021-02-12 07:50:00|5774.8|5772|5774.4|5771.6|5775.1|5772.3|5770.8|5768|551
1613116500000|2021-02-12 07:55:00|5774.1|5771.3|5775.1|5772.3|5776.4|5773.6|5773.1|5770.3|281
1613116800000|2021-02-12 08:00:00|5775.8|5773|5768.4|5765.6|5779.1|5776.3|5765.4|5762.6|4158
1613117100000|2021-02-12 08:05:00|5768.8|5766|5768.4|5765.6|5770.8|5768|5764.4|5761.6|645
1613117400000|2021-02-12 08:10:00|5768.1|5765.3|5763.4|5760.6|5768.8|5766|5762.1|5759.3|951
1613117700000|2021-02-12 08:15:00|5763.3|5760.5|5765.4|5762.6|5769.1|5766.3|5762.8|5760|626
1613118000000|2021-02-12 08:20:00|5766.1|5763.3|5764|5761.2|5766.1|5763.3|5762.1|5759.3|626
1613118300000|2021-02-12 08:25:00|5763.9|5761.1|5760|5757.2|5764|5761.2|5758.8|5756|711
1613118600000|2021-02-12 08:30:00|5760.8|5758|5760.8|5758|5762.8|5760|5757|5754.2|788
1613118900000|2021-02-12 08:35:00|5760.4|5757.6|5756|5753.2|5761|5758.2|5755.4|5752.6|612
1613119200000|2021-02-12 08:40:00|5756.4|5753.6|5754.9|5752.1|5758|5755.2|5754|5751.2|695
1613119500000|2021-02-12 08:45:00|5754.8|5752|5747|5744.2|5756|5753.2|5747|5744.2|1250
1613119800000|2021-02-12 08:50:00|5745.8|5743|5748|5745.2|5750|5747.2|5743.4|5740.6|988
1613120100000|2021-02-12 08:55:00|5748.4|5745.6|5740|5737.2|5748.8|5746|5739.8|5737|786
1613120400000|2021-02-12 09:00:00|5740.4|5737.6|5739|5736.2|5744|5741.2|5739|5736.2|1314
1613120700000|2021-02-12 09:05:00|5739.4|5736.6|5735|5732.2|5740.8|5738|5734|5731.2|865
1613121000000|2021-02-12 09:10:00|5734.9|5732.1|5743|5740.2|5744|5741.2|5734|5731.2|1324
1613121300000|2021-02-12 09:15:00|5742.8|5740|5742.4|5739.6|5744|5741.2|5742|5739.2|854
1613121600000|2021-02-12 09:20:00|5742|5739.2|5745.4|5742.6|5753|5750.2|5742|5739.2|1153
1613121900000|2021-02-12 09:25:00|5745.8|5743|5752.4|5749.6|5755|5752.2|5745.8|5743|618
1613122200000|2021-02-12 09:30:00|5752|5749.2|5748|5745.2|5753|5750.2|5747|5744.2|479
1613122500000|2021-02-12 09:35:00|5748.4|5745.6|5746.4|5743.6|5751.4|5748.6|5746|5743.2|551
1613122800000|2021-02-12 09:40:00|5746.8|5744|5755|5752.2|5756.4|5753.6|5745.9|5743.1|645
1613123100000|2021-02-12 09:45:00|5755.4|5752.6|5765|5762.2|5768|5765.2|5755.4|5752.6|1177
1613123400000|2021-02-12 09:50:00|5766|5763.2|5767|5764.2|5768|5765.2|5763.8|5761|581
1613123700000|2021-02-12 09:55:00|5767.4|5764.6|5768|5765.2|5771|5768.2|5766.8|5764|482
1613124000000|2021-02-12 10:00:00|5767.4|5764.6|5771.4|5768.6|5775.4|5772.6|5767|5764.2|730
1613124300000|2021-02-12 10:05:00|5771.8|5769|5769.4|5766.6|5772.8|5770|5768|5765.2|449
1613124600000|2021-02-12 10:10:00|5769|5766.2|5766|5763.2|5769.4|5766.6|5764.4|5761.6|413
1613124900000|2021-02-12 10:15:00|5766.4|5763.6|5765.4|5762.6|5767.4|5764.6|5764.8|5762|340
1613125200000|2021-02-12 10:20:00|5765.8|5763|5777|5774.2|5779|5776.2|5765.4|5762.6|794
1613125500000|2021-02-12 10:25:00|5777.4|5774.6|5777.9|5775.1|5786.8|5784|5776.8|5774|1758
1613125800000|2021-02-12 10:30:00|5778|5775.2|5774.9|5772.1|5778.4|5775.6|5772|5769.2|631
1613126100000|2021-02-12 10:35:00|5774|5771.2|5775.4|5772.6|5777|5774.2|5773.4|5770.6|348
1613126400000|2021-02-12 10:40:00|5775.8|5773|5775|5772.2|5778.8|5776|5774|5771.2|448
1613126700000|2021-02-12 10:45:00|5775.4|5772.6|5778|5775.2|5781|5778.2|5774.5|5771.7|646
1613127000000|2021-02-12 10:50:00|5777.8|5775|5779|5776.2|5781|5778.2|5777|5774.2|359
1613127300000|2021-02-12 10:55:00|5780|5777.2|5782.8|5780|5788|5785.2|5780|5777.2|771
1613127600000|2021-02-12 11:00:00|5782.9|5780.1|5779.4|5776.6|5782.9|5780.1|5777|5774.2|532
1613127900000|2021-02-12 11:05:00|5779|5776.2|5772.4|5769.6|5779.4|5776.6|5772|5769.2|603
1613128200000|2021-02-12 11:10:00|5772.8|5770|5773.8|5771|5774|5771.2|5769|5766.2|410
1613128500000|2021-02-12 11:15:00|5772.8|5770|5772|5769.2|5773.4|5770.6|5770|5767.2|347
1613128800000|2021-02-12 11:20:00|5772.4|5769.6|5774|5771.2|5778|5775.2|5772|5769.2|452
1613129100000|2021-02-12 11:25:00|5774.4|5771.6|5769|5766.2|5774.4|5771.6|5766|5763.2|831
1613129400000|2021-02-12 11:30:00|5768.8|5766|5768|5765.2|5773.8|5771|5767.8|5765|368
1613129700000|2021-02-12 11:35:00|5768.4|5765.6|5766.4|5763.6|5769.4|5766.6|5765|5762.2|390
1613130000000|2021-02-12 11:40:00|5766.3|5763.5|5766.4|5763.6|5767.4|5764.6|5765|5762.2|234
1613130300000|2021-02-12 11:45:00|5766.8|5764|5759.8|5757|5766.8|5764|5759|5756.2|3364
1613130600000|2021-02-12 11:50:00|5758.8|5756|5762.6|5759.8|5762.6|5759.8|5755.8|5753|735
1613130900000|2021-02-12 11:55:00|5762.7|5759.9|5763|5760.2|5763.6|5760.8|5758.8|5756|4242
1613131200000|2021-02-12 12:00:00|5763.4|5760.6|5776|5773.2|5776|5773.2|5763|5760.2|1457
1613131500000|2021-02-12 12:05:00|5775.9|5773.1|5774.4|5771.6|5777|5774.2|5772.8|5770|475
1613131800000|2021-02-12 12:10:00|5774.8|5772|5777|5774.2|5778|5775.2|5773.8|5771|387
1613132100000|2021-02-12 12:15:00|5777.4|5774.6|5768.4|5765.6|5779|5776.2|5768|5765.2|1176
1613132400000|2021-02-12 12:20:00|5768|5765.2|5771.4|5768.6|5772.4|5769.6|5768|5765.2|346
1613132700000|2021-02-12 12:25:00|5771|5768.2|5769.9|5767.1|5772|5769.2|5762.8|5760|556
1613133000000|2021-02-12 12:30:00|5770.4|5767.6|5772.4|5769.6|5773.4|5770.6|5765.8|5763|646
1613133300000|2021-02-12 12:35:00|5771.9|5769.1|5773|5770.2|5775|5772.2|5771|5768.2|454
1613133600000|2021-02-12 12:40:00|5773.4|5770.6|5777|5774.2|5778|5775.2|5772.4|5769.6|390
1613133900000|2021-02-12 12:45:00|5777.4|5774.6|5778.4|5775.6|5778.8|5776|5774.8|5772|326
1613134200000|2021-02-12 12:50:00|5778|5775.2|5784|5781.2|5785.8|5783|5776.8|5774|838
1613134500000|2021-02-12 12:55:00|5784.4|5781.6|5780.4|5777.6|5788|5785.2|5779|5776.2|1194
1613134800000|2021-02-12 13:00:00|5780.8|5778|5785.4|5782.6|5787.4|5784.6|5780.8|5778|926
1613135100000|2021-02-12 13:05:00|5785|5782.2|5785.4|5782.6|5788|5785.2|5782|5779.2|754
1613135400000|2021-02-12 13:10:00|5785.8|5783|5787.4|5784.6|5787.4|5784.6|5782|5779.2|701
1613135700000|2021-02-12 13:15:00|5787|5784.2|5787|5784.2|5789|5786.2|5783.8|5781|2178
1613136000000|2021-02-12 13:20:00|5787.4|5784.6|5792.4|5789.6|5793|5790.2|5783.8|5781|985
1613136300000|2021-02-12 13:25:00|5792.5|5789.7|5797|5794.2|5801|5798.2|5792.4|5789.6|2115
1613136600000|2021-02-12 13:30:00|5796.9|5794.1|5796.4|5793.6|5799|5796.2|5792|5789.2|1212
1613136900000|2021-02-12 13:35:00|5796|5793.2|5793|5790.2|5797|5794.2|5790.9|5788.1|1307
1613137200000|2021-02-12 13:40:00|5793.6|5790.8|5794|5791.2|5796.8|5794|5791|5788.2|1024
1613137500000|2021-02-12 13:45:00|5794.4|5791.6|5791.8|5789|5798|5795.2|5790.4|5787.6|1185
1613137800000|2021-02-12 13:50:00|5791.9|5789.1|5803.4|5800.6|5804|5801.2|5791.9|5789.1|1769
1613138100000|2021-02-12 13:55:00|5803|5800.2|5804.4|5801.6|5807.8|5805|5801.8|5799|1578
1613138400000|2021-02-12 14:00:00|5805|5802.2|5807.2|5804.4|5812|5809.2|5802.2|5799.4|6274
1613138700000|2021-02-12 14:05:00|5806.8|5804|5802.4|5799.6|5819.6|5816.8|5800.4|5797.6|5076
1613139000000|2021-02-12 14:10:00|5803|5800.2|5801.4|5798.6|5806|5803.2|5798.1|5795.3|13500
1613139300000|2021-02-12 14:15:00|5801.7|5798.9|5797.4|5794.6|5804.4|5801.6|5795.6|5792.8|3306
1613139600000|2021-02-12 14:20:00|5797|5794.2|5799.6|5796.8|5800.6|5797.8|5793.4|5790.6|2577
1613139900000|2021-02-12 14:25:00|5800|5797.2|5802.6|5799.8|5804.3|5801.5|5797|5794.2|2791
1613140200000|2021-02-12 14:30:00|5803.3|5800.5|5808.6|5805.8|5817.6|5814.8|5798.6|5795.8|2872
1613140500000|2021-02-12 14:35:00|5808.5|5805.7|5814.6|5811.8|5820|5817.2|5806.6|5803.8|2404
1613140800000|2021-02-12 14:40:00|5814|5811.2|5829.6|5826.8|5831.6|5828.8|5813.6|5810.8|6261
1613141100000|2021-02-12 14:45:00|5829.9|5827.1|5837.9|5835.1|5838.6|5835.8|5828.6|5825.8|4585
1613141400000|2021-02-12 14:50:00|5838.4|5835.6|5835.8|5833|5841.8|5839|5832.2|5829.4|5502
1613141700000|2021-02-12 14:55:00|5836.2|5833.4|5839.8|5837|5844.6|5841.8|5836.2|5833.4|2474
1613142000000|2021-02-12 15:00:00|5839|5836.2|5852.8|5850|5856.5|5853.2|5839|5836.2|5053
1613142300000|2021-02-12 15:05:00|5852.3|5849.5|5847.2|5844.4|5855.2|5852.4|5845.2|5842.4|3619
1613142600000|2021-02-12 15:10:00|5846.8|5844|5852.2|5849.4|5852.2|5849.4|5845.8|5843|1431
1613142900000|2021-02-12 15:15:00|5852.5|5849.7|5842.1|5839.3|5853.8|5851|5840.5|5837.7|2771
1613143200000|2021-02-12 15:20:00|5841.8|5839|5843.8|5841|5846.8|5844|5835.5|5832.7|2663
1613143500000|2021-02-12 15:25:00|5844.1|5841.3|5841.1|5838.3|5845.8|5843|5839.5|5836.7|1440
1613143800000|2021-02-12 15:30:00|5841.5|5838.7|5833.7|5830.9|5841.7|5838.9|5831.5|5828.7|2623
1613144100000|2021-02-12 15:35:00|5834.1|5831.3|5841.1|5838.3|5845.5|5842.7|5834.1|5831.3|2413
1613144400000|2021-02-12 15:40:00|5841.5|5838.7|5844.7|5841.9|5845.5|5842.7|5837.1|5834.3|1865
1613144700000|2021-02-12 15:45:00|5845.1|5842.3|5849.1|5846.3|5851.1|5848.3|5844.7|5841.9|2069
1613145000000|2021-02-12 15:50:00|5849.5|5846.7|5841.5|5838.7|5851.7|5848.9|5840.1|5837.3|1739
1613145300000|2021-02-12 15:55:00|5841.1|5838.3|5843.5|5840.7|5848.5|5845.7|5840.1|5837.3|1741
1613145600000|2021-02-12 16:00:00|5843.7|5840.9|5837.5|5834.7|5846.5|5843.7|5836.5|5833.7|2370
1613145900000|2021-02-12 16:05:00|5837.7|5834.9|5841.5|5838.7|5842.5|5839.7|5835.7|5832.9|1618
1613146200000|2021-02-12 16:10:00|5841.6|5838.8|5863.3|5860.5|5863.7|5860.9|5841.5|5838.7|9958
1613146500000|2021-02-12 16:15:00|5863.7|5860.9|5875.7|5872.9|5877.7|5874.9|5863.7|5860.9|5319
1613146800000|2021-02-12 16:20:00|5876.3|5873.5|5880.5|5877.7|5882.5|5879.7|5872.7|5869.9|6949
1613147100000|2021-02-12 16:25:00|5880.7|5877.9|5882.7|5879.9|5886.7|5883.9|5880.5|5877.7|7564
1613147400000|2021-02-12 16:30:00|5883.7|5880.9|5910.7|5907.9|5922.7|5919.9|5882.7|5879.9|9739
1613147700000|2021-02-12 16:35:00|5910.3|5907.5|5924.7|5921.9|5931.9|5929.1|5907.7|5904.9|8479
1613148000000|2021-02-12 16:40:00|5924.9|5922.1|5926.3|5923.5|5927.9|5925.1|5916.4|5913.6|4301
1613148300000|2021-02-12 16:45:00|5925.9|5923.1|5931.8|5929|5936.7|5933.9|5923.7|5920.9|2749
1613148600000|2021-02-12 16:50:00|5932.3|5929.5|5940.7|5937.9|5964.3|5961.5|5931.9|5929.1|8255
1613148900000|2021-02-12 16:55:00|5941.3|5938.5|5942.7|5939.9|5947.7|5944.9|5933.3|5930.5|5002
1613149200000|2021-02-12 17:00:00|5943.3|5940.5|5929.7|5926.9|5946.3|5943.5|5928.9|5926.1|5029
1613149500000|2021-02-12 17:05:00|5930.3|5927.5|5948.3|5945.5|5951.3|5948.5|5926.7|5923.9|5312
1613149800000|2021-02-12 17:10:00|5947.9|5945.1|5956.3|5953.5|5960.7|5957.9|5947.9|5945.1|3216
1613150100000|2021-02-12 17:15:00|5956.5|5953.7|5971.7|5968.9|5975.3|5972.5|5955.9|5953.1|5590
1613150400000|2021-02-12 17:20:00|5971.8|5969|5963.2|5960.4|5973.7|5970.9|5958.9|5956.1|4176
1613150700000|2021-02-12 17:25:00|5962.8|5960|5972.9|5970.1|5973.7|5970.9|5962.7|5959.9|3253
1613151000000|2021-02-12 17:30:00|5972.3|5969.5|5961.8|5959|5972.9|5970.1|5956.7|5953.9|3927
1613151300000|2021-02-12 17:35:00|5961.3|5958.5|5963.3|5960.5|5971.7|5968.9|5959.9|5957.1|2327
1613151600000|2021-02-12 17:40:00|5963.7|5960.9|5966.3|5963.5|5967.3|5964.5|5961.9|5959.1|864
1613151900000|2021-02-12 17:45:00|5965.9|5963.1|5955.3|5952.5|5968.7|5965.9|5944.9|5942.1|4416
1613152200000|2021-02-12 17:50:00|5955.7|5952.9|5942.7|5939.9|5958.7|5955.9|5941.7|5938.9|5431
1613152500000|2021-02-12 17:55:00|5942.9|5940.1|5953.3|5950.5|5956.7|5953.9|5942.7|5939.9|2222
1613152800000|2021-02-12 18:00:00|5952.9|5950.1|5953.7|5950.9|5956.8|5954|5949.3|5946.5|1900
1613153100000|2021-02-12 18:05:00|5953.5|5950.7|5946.7|5943.9|5953.7|5950.9|5942.9|5940.1|1974
1613153400000|2021-02-12 18:10:00|5946.3|5943.5|5943.3|5940.5|5946.7|5943.9|5941.3|5938.5|1964
1613153700000|2021-02-12 18:15:00|5943.7|5940.9|5947.3|5944.5|5954.3|5951.5|5941.7|5938.9|2235
1613154000000|2021-02-12 18:20:00|5947.7|5944.9|5955.7|5952.9|5955.8|5953|5945.3|5942.5|1461
1613154300000|2021-02-12 18:25:00|5955.3|5952.5|5960.7|5957.9|5963.8|5961|5953.9|5951.1|1919
1613154600000|2021-02-12 18:30:00|5960.9|5958.1|5957.7|5954.9|5960.9|5958.1|5953.7|5950.9|1174
1613154900000|2021-02-12 18:35:00|5956.7|5953.9|5951.7|5948.9|5957.7|5954.9|5950.3|5947.5|1560
1613155200000|2021-02-12 18:40:00|5952.3|5949.5|5947.7|5944.9|5953.7|5950.9|5946.7|5943.9|1385
1613155500000|2021-02-12 18:45:00|5946.9|5944.1|5950.7|5947.9|5953.7|5950.9|5945.7|5942.9|2824
1613155800000|2021-02-12 18:50:00|5950.8|5948|5959.9|5957.1|5960.9|5958.1|5948.3|5945.5|3332
1613156100000|2021-02-12 18:55:00|5960.3|5957.5|5957.9|5955.1|5960.7|5957.9|5944.9|5942.1|2413
1613156400000|2021-02-12 19:00:00|5957.7|5954.9|5947.3|5944.5|5961.7|5958.9|5944.7|5941.9|3576
1613156700000|2021-02-12 19:05:00|5947.2|5944.4|5944.7|5941.9|5947.7|5944.9|5941.7|5938.9|1921
1613157000000|2021-02-12 19:10:00|5943.7|5940.9|5950.7|5947.9|5951.3|5948.5|5942.7|5939.9|2578
1613157300000|2021-02-12 19:15:00|5950.9|5948.1|5950.9|5948.1|5957.9|5955.1|5947.7|5944.9|2740
1613157600000|2021-02-12 19:20:00|5951.5|5948.7|5946.7|5943.9|5953.7|5950.9|5945.3|5942.5|2838
1613157900000|2021-02-12 19:25:00|5946.3|5943.5|5940.7|5937.9|5948.7|5945.9|5931.7|5928.9|11990
1613158200000|2021-02-12 19:30:00|5939.9|5937.1|5947.8|5945|5948.9|5946.1|5935.7|5932.9|5630
1613158500000|2021-02-12 19:35:00|5947.7|5944.9|5944.7|5941.9|5948.7|5945.9|5943.8|5941|1475
1613158800000|2021-02-12 19:40:00|5944.3|5941.5|5945.3|5942.5|5945.9|5943.1|5943.3|5940.5|787
1613159100000|2021-02-12 19:45:00|5945.7|5942.9|5945.3|5942.5|5947.7|5944.9|5944.7|5941.9|697
1613159400000|2021-02-12 19:50:00|5945.7|5942.9|5945.7|5942.9|5947.7|5944.9|5944.7|5941.9|461
1613159700000|2021-02-12 19:55:00|5945.1|5942.3|5946.3|5943.5|5947.2|5944.4|5943.7|5940.9|714
1613160000000|2021-02-12 20:00:00|5946.7|5943.9|5952.9|5950.1|5953.9|5951.1|5945.7|5942.9|1332
1613160300000|2021-02-12 20:05:00|5952.7|5949.9|5955.3|5952.5|5956.9|5954.1|5952.3|5949.5|912
1613160600000|2021-02-12 20:10:00|5954.9|5952.1|5954.9|5952.1|5957.9|5955.1|5953.3|5950.5|649
1613160900000|2021-02-12 20:15:00|5954.7|5951.9|5954.7|5951.9|5956.9|5954.1|5953.7|5950.9|702
1613161200000|2021-02-12 20:20:00|5954.5|5951.7|5955.7|5952.9|5956.7|5953.9|5952.9|5950.1|558
1613161500000|2021-02-12 20:25:00|5955.3|5952.5|5952.7|5949.9|5957.3|5954.5|5952.7|5949.9|694
1613161800000|2021-02-12 20:30:00|5953.3|5950.5|5952.7|5949.9|5954.9|5952.1|5951.7|5948.9|589
1613162100000|2021-02-12 20:35:00|5952.8|5950|5949.3|5946.5|5953.7|5950.9|5944.7|5941.9|987
1613162400000|2021-02-12 20:40:00|5949.7|5946.9|5952.7|5949.9|5954.7|5951.9|5947.9|5945.1|3256
1613162700000|2021-02-12 20:45:00|5952.3|5949.5|5953.7|5950.9|5954.7|5951.9|5951.7|5948.9|509
1613163000000|2021-02-12 20:50:00|5954.5|5951.7|5955.7|5952.9|5955.7|5952.9|5952.7|5949.9|588
1613163300000|2021-02-12 20:55:00|5954.7|5951.9|5958.7|5955.9|5960.2|5957.4|5953.2|5950.4|975
1613163600000|2021-02-12 21:00:00|5958.8|5956|5959.7|5956.9|5961.9|5959.1|5957.7|5954.9|631
1613163900000|2021-02-12 21:05:00|5959.3|5956.5|5956.9|5954.1|5959.7|5956.9|5956.3|5953.5|337
1613164200000|2021-02-12 21:10:00|5957.9|5955.1|5956.7|5953.9|5957.9|5955.1|5954.7|5951.9|292
1613164500000|2021-02-12 21:15:00|5955.9|5953.1|5954.7|5951.9|5956.7|5953.9|5953.3|5950.5|371
1613164800000|2021-02-12 21:20:00|5954.8|5952|5955.7|5952.9|5956.8|5954|5954.7|5951.9|113
1613165100000|2021-02-12 21:25:00|5955.8|5953|5955.7|5952.9|5957.3|5954.5|5954.7|5951.9|197
1613165400000|2021-02-12 21:30:00|5955.3|5952.5|5954.7|5951.9|5958.7|5955.9|5953.7|5950.9|651
1613165700000|2021-02-12 21:35:00|5954.8|5952|5955.3|5952.5|5956.7|5953.9|5954.7|5951.9|155
1613166000000|2021-02-12 21:40:00|5955.2|5952.4|5956.8|5954|5958.7|5955.9|5954.4|5951.6|298
1613166300000|2021-02-12 21:45:00|5956.4|5953.6|5964.2|5961.4|5964.7|5961.9|5955.4|5952.6|746
1613166600000|2021-02-12 21:50:00|5963.8|5961|5964.8|5962|5969.3|5966.5|5961.3|5958.5|789
1613166900000|2021-02-12 21:55:00|5964.7|5961.9|5966.7|5956.7|5968.4|5965.6|5959.9|5954.4|4266
1613343600000|2021-02-14 23:00:00|5988.8|5986|6024.8|6020.8|6060.7|6053.9|5986.7|5982.2|8047
1613343900000|2021-02-14 23:05:00|6025.2|6021.2|6034.4|6031.6|6034.4|6031.6|6005.2|5999.2|2406
1613344200000|2021-02-14 23:10:00|6034.5|6030.5|6034.8|6032|6035.9|6033.1|6008.9|6003.8|2171
1613344500000|2021-02-14 23:15:00|6035.3|6032.5|6047.8|6045|6051.8|6049|6030.8|6028|1147
1613344800000|2021-02-14 23:20:00|6047.7|6044.9|6026.8|6024|6049.8|6047|6023.7|6020.9|3268
1613345100000|2021-02-14 23:25:00|6027.2|6024.4|6021|6018.2|6027.2|6024.4|6016.6|6013.8|1704
1613345400000|2021-02-14 23:30:00|6020.9|6018.1|6018|6015.2|6026.6|6023.8|6018|6015.2|1522
1613345700000|2021-02-14 23:35:00|6017.6|6014.8|6024.8|6022|6024.8|6022|6011.6|6008.8|985
1613346000000|2021-02-14 23:40:00|6024.3|6021.5|6025.8|6023|6029.4|6026.6|6023.3|6020.5|607
1613346300000|2021-02-14 23:45:00|6025.7|6022.9|6028.5|6025.7|6030.4|6027.6|6025.3|6022.5|909
1613346600000|2021-02-14 23:50:00|6028|6025.2|6017|6014.2|6028.4|6025.6|6015.4|6012.6|508
1613346900000|2021-02-14 23:55:00|6016.9|6014.1|6023.5|6020.7|6024|6021.2|6016.9|6014.1|192
1613347200000|2021-02-15 00:00:00|6023|6020.2|6028.5|6025.7|6030.5|6027.7|6016.5|6013.7|326
1613347500000|2021-02-15 00:05:00|6029.5|6026.7|6033.5|6030.7|6034.5|6031.7|6027.5|6024.7|703
1613347800000|2021-02-15 00:10:00|6033.1|6030.3|6030.5|6027.7|6035.1|6032.3|6025.5|6022.7|488
1613348100000|2021-02-15 00:15:00|6030|6027.2|6032.5|6029.7|6034|6030.7|6027.5|6024.7|491
1613348400000|2021-02-15 00:20:00|6032.1|6029.3|6037.7|6034.9|6040.1|6037.3|6031.5|6028.7|937
1613348700000|2021-02-15 00:25:00|6037.6|6034.8|6032.5|6029.7|6038.1|6035.3|6030.1|6027.3|385
1613349000000|2021-02-15 00:30:00|6031.5|6028.7|6030.6|6027.8|6032.5|6029.7|6026.5|6023.7|248
1613349300000|2021-02-15 00:35:00|6031.6|6028.8|6030.5|6027.7|6032.5|6029.7|6028.5|6025.7|173
1613349600000|2021-02-15 00:40:00|6029.6|6026.8|6032.5|6029.7|6035.1|6032.3|6028.5|6025.7|203
1613349900000|2021-02-15 00:45:00|6031.6|6028.8|6032.5|6029.7|6036.1|6033.3|6030.6|6027.8|272
1613350200000|2021-02-15 00:50:00|6032.1|6029.3|6033.5|6030.7|6035|6032.2|6030.5|6027.7|116
1613350500000|2021-02-15 00:55:00|6034|6031.2|6033.5|6030.7|6035.5|6032.7|6033.1|6030.3|99
1613350800000|2021-02-15 01:00:00|6033.6|6030.8|6045.1|6042.3|6046.6|6043.8|6033.5|6030.7|562
1613351100000|2021-02-15 01:05:00|6044.6|6041.8|6045.6|6042.8|6048.1|6045.3|6039.1|6036.3|549
1613351400000|2021-02-15 01:10:00|6046.1|6043.3|6047.6|6044.8|6048.2|6045.4|6044.1|6041.3|409
1613351700000|2021-02-15 01:15:00|6047.2|6044.4|6047.6|6044.8|6049.1|6046.3|6044.6|6041.8|307
1613352000000|2021-02-15 01:20:00|6048.1|6045.3|6051.1|6048.3|6051.6|6048.8|6046.1|6043.3|546
1613352300000|2021-02-15 01:25:00|6051.2|6048.4|6053.6|6050.8|6056.2|6053.4|6051.2|6048.4|346
1613352600000|2021-02-15 01:30:00|6053.2|6050.4|6073.1|6070.3|6073.2|6070.4|6051.1|6048.3|1436
1613352900000|2021-02-15 01:35:00|6073.2|6070.4|6066.1|6063.3|6074.2|6071.4|6065.2|6062.4|546
1613353200000|2021-02-15 01:40:00|6066.6|6063.8|6065.2|6062.4|6067.6|6064.8|6063.1|6060.3|418
1613353500000|2021-02-15 01:45:00|6065.1|6062.3|6064.1|6061.3|6065.6|6062.8|6062.2|6059.4|188
1613353800000|2021-02-15 01:50:00|6064.6|6061.8|6071.6|6068.8|6074.6|6071.8|6063.6|6060.8|616
1613354100000|2021-02-15 01:55:00|6071.1|6068.3|6071.1|6068.3|6078.1|6075.3|6067.6|6064.8|912
1613354400000|2021-02-15 02:00:00|6070.6|6067.8|6080.1|6077.3|6080.1|6077.3|6070.6|6067.8|792
1613354700000|2021-02-15 02:05:00|6079.6|6076.8|6074.6|6071.8|6080.6|6077.8|6074|6071.2|455
1613355000000|2021-02-15 02:10:00|6074.5|6071.7|6072.7|6069.9|6081|6078.2|6072.6|6069.8|438
1613355300000|2021-02-15 02:15:00|6072.6|6069.8|6061.1|6058.3|6073.6|6070.8|6056|6053.2|1349
1613355600000|2021-02-15 02:20:00|6061.5|6058.7|6063|6060.2|6063.5|6060.7|6057.2|6054.4|562
1613355900000|2021-02-15 02:25:00|6063.5|6060.7|6061|6058.2|6064.2|6061.4|6059.2|6056.4|367
1613356200000|2021-02-15 02:30:00|6060.6|6057.8|6062.2|6059.4|6064.2|6061.4|6060.2|6057.4|213
1613356500000|2021-02-15 02:35:00|6062.6|6059.8|6064.7|6061.9|6066.2|6063.4|6062.2|6059.4|171
1613356800000|2021-02-15 02:40:00|6064.6|6061.8|6065.6|6062.8|6068.6|6065.8|6063.2|6060.4|252
1613357100000|2021-02-15 02:45:00|6065.7|6062.9|6070|6067.2|6070|6067.2|6064.6|6061.8|139
1613357400000|2021-02-15 02:50:00|6069.6|6066.8|6067.6|6064.8|6074|6071.2|6067.6|6064.8|445
1613357700000|2021-02-15 02:55:00|6068|6065.2|6066.2|6063.4|6069|6066.2|6065|6062.2|327
1613358000000|2021-02-15 03:00:00|6066.6|6063.8|6060.2|6057.4|6067|6064.2|6059.6|6056.8|727
1613358300000|2021-02-15 03:05:00|6060.1|6057.3|6055.2|6052.4|6060.6|6057.8|6053.2|6050.4|493
1613358600000|2021-02-15 03:10:00|6055.6|6052.8|6062.6|6059.8|6063.1|6060.3|6055.2|6052.4|392
1613358900000|2021-02-15 03:15:00|6063.1|6060.3|6065|6062.2|6066|6063.2|6059|6056.2|439
1613359200000|2021-02-15 03:20:00|6065.5|6062.7|6065.5|6062.7|6068.5|6065.7|6064.5|6061.7|207
1613359500000|2021-02-15 03:25:00|6065|6062.2|6063|6060.2|6065.9|6063.1|6062.9|6060.1|176
1613359800000|2021-02-15 03:30:00|6063.5|6060.7|6061.4|6058.6|6065.5|6062.7|6060.9|6058.1|596
1613360100000|2021-02-15 03:35:00|6061.5|6058.7|6063.9|6061.1|6064.3|6061.5|6060.9|6058.1|79
1613360400000|2021-02-15 03:40:00|6064.3|6061.5|6066.3|6063.5|6066.9|6064.1|6063.9|6061.1|177
1613360700000|2021-02-15 03:45:00|6065.9|6063.1|6069.9|6067.1|6070.9|6068.1|6065.9|6063.1|509
1613361000000|2021-02-15 03:50:00|6070|6067.2|6068.9|6066.1|6070.9|6068.1|6068.9|6066.1|160
1613361300000|2021-02-15 03:55:00|6068.4|6065.6|6066.9|6064.1|6068.4|6065.6|6065.9|6063.1|131
1613361600000|2021-02-15 04:00:00|6067|6064.2|6067.9|6065.1|6069.4|6066.6|6066.9|6064.1|93
1613361900000|2021-02-15 04:05:00|6067.4|6064.6|6067.9|6065.1|6070.9|6068.1|6066.9|6064.1|256
1613362200000|2021-02-15 04:10:00|6068.9|6066.1|6069.9|6067.1|6069.9|6067.1|6067|6064.2|75
1613362500000|2021-02-15 04:15:00|6069.4|6066.6|6067.9|6065.1|6069.9|6067.1|6067.4|6064.6|69
1613362800000|2021-02-15 04:20:00|6068|6065.2|6066.9|6064.1|6068.9|6066.1|6066.9|6064.1|159
1613363100000|2021-02-15 04:25:00|6067|6064.2|6062.9|6060.1|6067.9|6065.1|6061.9|6059.1|447
1613363400000|2021-02-15 04:30:00|6062.8|6060|6062.9|6060.1|6063.7|6060.9|6061.9|6059.1|104
1613363700000|2021-02-15 04:35:00|6063.3|6060.5|6063.4|6060.6|6063.9|6061.1|6061.9|6059.1|65
1613364000000|2021-02-15 04:40:00|6062.9|6060.1|6061.9|6059.1|6063.9|6061.1|6060.4|6057.6|127
1613364300000|2021-02-15 04:45:00|6061.7|6058.9|6061.4|6058.6|6061.9|6059.1|6060.8|6058|95
1613364600000|2021-02-15 04:50:00|6061.8|6059|6061.9|6059.1|6062.9|6060.1|6059.9|6057.1|279
1613364900000|2021-02-15 04:55:00|6062.3|6059.5|6063.9|6061.1|6063.9|6061.1|6061.9|6059.1|35
1613365200000|2021-02-15 05:00:00|6064|6061.2|6068.9|6066.1|6069.9|6067.1|6063.9|6061.1|299
1613365500000|2021-02-15 05:05:00|6069.4|6066.6|6067.9|6065.1|6070.9|6068.1|6067.9|6065.1|158
1613365800000|2021-02-15 05:10:00|6068.9|6066.1|6067.9|6065.1|6068.9|6066.1|6067.9|6065.1|62
1613366100000|2021-02-15 05:15:00|6068.3|6065.5|6069.9|6067.1|6070.9|6068.1|6067.9|6065.1|161
1613366400000|2021-02-15 05:20:00|6070.3|6067.5|6074.9|6072.1|6075.9|6073.1|6069.9|6067.1|324
1613366700000|2021-02-15 05:25:00|6074.4|6071.6|6075.9|6073.1|6075.9|6073.1|6073.4|6070.6|119
1613367000000|2021-02-15 05:30:00|6076|6073.2|6072.8|6070|6076.9|6074.1|6071.4|6068.6|273
1613367300000|2021-02-15 05:35:00|6073.3|6070.5|6072.8|6070|6073.8|6071|6071.8|6069|150
1613367600000|2021-02-15 05:40:00|6072.7|6069.9|6074.3|6071.5|6074.3|6071.5|6070.8|6068|87
1613367900000|2021-02-15 05:45:00|6073.8|6071|6072.4|6069.6|6074.3|6071.5|6071.8|6069|141
1613368200000|2021-02-15 05:50:00|6072.8|6070|6072.4|6069.6|6074.8|6072|6072.4|6069.6|111
1613368500000|2021-02-15 05:55:00|6071.8|6069|6072.8|6070|6076.3|6073.5|6071.8|6069|154
1613368800000|2021-02-15 06:00:00|6072.3|6069.5|6074.8|6072|6074.8|6072|6070.7|6067.9|252
1613369100000|2021-02-15 06:05:00|6074.4|6071.6|6073.3|6070.5|6076.7|6073.9|6070.8|6068|227
1613369400000|2021-02-15 06:10:00|6072.8|6070|6070.8|6068|6073.3|6070.5|6069.8|6067|252
1613369700000|2021-02-15 06:15:00|6070.7|6067.9|6071.8|6069|6073.8|6071|6070.3|6067.5|110
1613370000000|2021-02-15 06:20:00|6072.8|6070|6074.8|6072|6074.8|6072|6072.8|6070|145
1613370300000|2021-02-15 06:25:00|6074|6071.2|6070.8|6068|6074.8|6072|6069.8|6067|149
1613370600000|2021-02-15 06:30:00|6071|6068.2|6068.3|6065.5|6072.7|6069.9|6067.8|6065|278
1613370900000|2021-02-15 06:35:00|6067.8|6065|6065.8|6063|6069.3|6066.5|6065.8|6063|236
1613371200000|2021-02-15 06:40:00|6066.3|6063.5|6066.8|6064|6067.3|6064.5|6064.8|6062|181
1613371500000|2021-02-15 06:45:00|6066.9|6064.1|6063.8|6061|6067.8|6065|6061.9|6059.1|290
1613371800000|2021-02-15 06:50:00|6063.3|6060.5|6060.8|6058|6063.8|6061|6060.8|6058|278
1613372100000|2021-02-15 06:55:00|6061.8|6059|6062.4|6059.6|6065.4|6062.6|6061.4|6058.6|325
1613372400000|2021-02-15 07:00:00|6062.8|6060|6051.4|6048.6|6064.4|6061.6|6050.8|6048|1170
1613372700000|2021-02-15 07:05:00|6050.9|6048.1|6051.8|6049|6051.8|6049|6049.4|6046.6|546
1613373000000|2021-02-15 07:10:00|6053.8|6051|6052.8|6050|6057.4|6054.6|6051.8|6049|417
1613373300000|2021-02-15 07:15:00|6052.9|6050.1|6052.9|6050.1|6055.4|6052.6|6050.8|6048|389
1613373600000|2021-02-15 07:20:00|6053.4|6050.6|6049.8|6047|6053.8|6051|6047.9|6045.1|528
1613373900000|2021-02-15 07:25:00|6049.9|6047.1|6058.8|6056|6061.8|6059|6049.8|6047|418
1613374200000|2021-02-15 07:30:00|6058.9|6056.1|6062.4|6059.6|6064.9|6062.1|6056.4|6053.6|520
1613374500000|2021-02-15 07:35:00|6062.2|6059.4|6056.8|6054|6062.4|6059.6|6055.8|6053|491
1613374800000|2021-02-15 07:40:00|6056.9|6054.1|6054.8|6052|6057.4|6054.6|6053.9|6051.1|274
1613375100000|2021-02-15 07:45:00|6054.4|6051.6|6053.3|6050.5|6057.8|6055|6050.8|6048|781
1613375400000|2021-02-15 07:50:00|6052.8|6050|6048.7|6045.9|6052.9|6050.1|6046.7|6043.9|811
1613375700000|2021-02-15 07:55:00|6047.8|6045|6041.7|6038.9|6048.7|6045.9|6039.8|6037|1025
1613376000000|2021-02-15 08:00:00|6041.2|6038.4|6062.4|6059.6|6062.8|6060|6040.7|6037.9|2659
1613376300000|2021-02-15 08:05:00|6061.8|6059|6059.4|6056.6|6062.9|6060.1|6055.8|6053|515
1613376600000|2021-02-15 08:10:00|6059.5|6056.7|6060.4|6057.6|6063.9|6061.1|6058.4|6055.6|754
1613376900000|2021-02-15 08:15:00|6060.5|6057.7|6055.9|6053.1|6063.9|6061.1|6054.9|6052.1|842
1613377200000|2021-02-15 08:20:00|6056.3|6053.5|6063.9|6061.1|6064.8|6062|6054|6051.2|757
1613377500000|2021-02-15 08:25:00|6063.3|6060.5|6059.3|6056.5|6065.9|6063.1|6054.9|6052.1|1347
1613377800000|2021-02-15 08:30:00|6058.9|6056.1|6049.9|6047.1|6059.9|6057.1|6049.8|6047|798
1613378100000|2021-02-15 08:35:00|6048.9|6046.1|6045.3|6042.5|6049.3|6046.5|6043.4|6040.6|742
1613378400000|2021-02-15 08:40:00|6044.8|6042|6044.9|6042.1|6046.8|6044|6035.8|6033|1238
1613378700000|2021-02-15 08:45:00|6045.3|6042.5|6034.8|6032|6046.8|6044|6034.8|6032|795
1613379000000|2021-02-15 08:50:00|6035.2|6032.4|6034.8|6032|6036.8|6034|6029.8|6027|1025
1613379300000|2021-02-15 08:55:00|6034.3|6031.5|6030.8|6028|6035.8|6033|6028.9|6026.1|619
1613379600000|2021-02-15 09:00:00|6030.3|6027.5|6030.3|6027.5|6038.3|6035.5|6028.9|6026.1|1093
1613379900000|2021-02-15 09:05:00|6030.8|6028|6035.8|6033|6035.8|6033|6029.9|6027.1|385
1613380200000|2021-02-15 09:10:00|6035.3|6032.5|6044.3|6041.5|6047.8|6045|6030.9|6028.1|1284
1613380500000|2021-02-15 09:15:00|6043.8|6041|6045.9|6043.1|6048.8|6046|6042.8|6040|848
1613380800000|2021-02-15 09:20:00|6045.8|6043|6035.9|6033.1|6045.8|6043|6035.8|6033|628
1613381100000|2021-02-15 09:25:00|6036.9|6034.1|6038.3|6035.5|6039.9|6037.1|6034.9|6032.1|353
1613381400000|2021-02-15 09:30:00|6038.8|6036|6044.8|6042|6046.8|6044|6038.3|6035.5|601
1613381700000|2021-02-15 09:35:00|6044.3|6041.5|6047.3|6044.5|6049.3|6046.5|6044.3|6041.5|512
1613382000000|2021-02-15 09:40:00|6047.8|6045|6043.8|6041|6047.9|6045.1|6041.9|6039.1|568
1613382300000|2021-02-15 09:45:00|6043.3|6040.5|6041.3|6038.5|6045.3|6042.5|6039.8|6037|462
1613382600000|2021-02-15 09:50:00|6041.8|6039|6038.8|6036|6045.3|6042.5|6037.3|6034.5|309
1613382900000|2021-02-15 09:55:00|6038.3|6035.5|6043.8|6041|6044.9|6042.1|6037.8|6035|280
1613383200000|2021-02-15 10:00:00|6043.9|6041.1|6039.3|6036.5|6044.3|6041.5|6031.8|6029|723
1613383500000|2021-02-15 10:05:00|6039.9|6037.1|6035.3|6032.5|6041.8|6039|6034.8|6032|382
1613383800000|2021-02-15 10:10:00|6034.9|6032.1|6036.3|6033.5|6036.3|6033.5|6031.9|6029.1|335
1613384100000|2021-02-15 10:15:00|6036.7|6033.9|6045.3|6042.5|6045.7|6042.9|6036.3|6033.5|471
1613384400000|2021-02-15 10:20:00|6044.9|6042.1|6051.3|6048.5|6056.3|6053.5|6044.3|6041.5|868
1613384700000|2021-02-15 10:25:00|6050.9|6048.1|6040.3|6037.5|6051.3|6048.5|6039.3|6036.5|619
1613385000000|2021-02-15 10:30:00|6040.7|6037.9|6041.7|6038.9|6042.7|6039.9|6037.3|6034.5|411
1613385300000|2021-02-15 10:35:00|6041.3|6038.5|6044.3|6041.5|6045.7|6042.9|6041.3|6038.5|252
1613385600000|2021-02-15 10:40:00|6044.7|6041.9|6042.7|6039.9|6045.9|6043.1|6039.3|6036.5|374
1613385900000|2021-02-15 10:45:00|6043.3|6040.5|6046.3|6043.5|6046.9|6044.1|6040.7|6037.9|227
1613386200000|2021-02-15 10:50:00|6046.7|6043.9|6043.7|6040.9|6053.3|6050.5|6042.3|6039.5|778
1613386500000|2021-02-15 10:55:00|6043.8|6041|6045.3|6042.5|6051.8|6049|6039.3|6036.5|1103
1613386800000|2021-02-15 11:00:00|6045.2|6042.4|6048.3|6045.5|6048.7|6045.9|6044.8|6042|515
1613387100000|2021-02-15 11:05:00|6047.8|6045|6041.7|6038.9|6047.8|6045|6039.8|6037|450
1613387400000|2021-02-15 11:10:00|6041.8|6039|6043.7|6040.9|6044.7|6041.9|6040.8|6038|390
1613387700000|2021-02-15 11:15:00|6043.8|6041|6041.3|6038.5|6044.3|6041.5|6038.8|6036|450
1613388000000|2021-02-15 11:20:00|6041.7|6038.9|6045.3|6042.5|6047.3|6044.5|6038.8|6036|278
1613388300000|2021-02-15 11:25:00|6044.8|6042|6041.3|6038.5|6046.7|6043.9|6040.3|6037.5|410
1613388600000|2021-02-15 11:30:00|6041.7|6038.9|6050.7|6047.9|6051.3|6048.5|6041.3|6038.5|701
1613388900000|2021-02-15 11:35:00|6050.3|6047.5|6055.7|6052.9|6055.8|6053|6049.8|6047|715
1613389200000|2021-02-15 11:40:00|6055.3|6052.5|6059.8|6057|6059.8|6057|6051.8|6049|807
1613389500000|2021-02-15 11:45:00|6059.7|6056.9|6060.3|6057.5|6064.8|6062|6058.7|6055.9|1060
1613389800000|2021-02-15 11:50:00|6059.7|6056.9|6053.3|6050.5|6059.8|6057|6052.8|6050|667
1613390100000|2021-02-15 11:55:00|6053.7|6050.9|6057.3|6054.5|6060.7|6057.9|6052.8|6050|616
1613390400000|2021-02-15 12:00:00|6057.8|6055|6054.3|6051.5|6058.3|6055.5|6050.7|6047.9|425
1613390700000|2021-02-15 12:05:00|6053.8|6051|6057.3|6054.5|6059.8|6057|6052.7|6049.9|351
1613391000000|2021-02-15 12:10:00|6056.8|6054|6052.8|6050|6058.3|6055.5|6051.8|6049|330
1613391300000|2021-02-15 12:15:00|6053.3|6050.5|6051.3|6048.5|6053.7|6050.9|6049.8|6047|321
1613391600000|2021-02-15 12:20:00|6050.8|6048|6048.3|6045.5|6052.3|6049.5|6044.3|6041.5|892
1613391900000|2021-02-15 12:25:00|6047.8|6045|6051.8|6049|6052.3|6049.5|6046.8|6044|610
1613392200000|2021-02-15 12:30:00|6051.4|6048.6|6051.3|6048.5|6052.3|6049.5|6047.8|6045|494
1613392500000|2021-02-15 12:35:00|6051.8|6049|6048.8|6046|6052.8|6050|6047.8|6045|730
1613392800000|2021-02-15 12:40:00|6048.4|6045.6|6043.8|6041|6048.8|6046|6042.7|6039.9|682
1613393100000|2021-02-15 12:45:00|6043.4|6040.6|6043.8|6041|6046.3|6043.5|6041.8|6039|345
1613393400000|2021-02-15 12:50:00|6044.2|6041.4|6046.2|6043.4|6046.8|6044|6044.2|6041.4|280
1613393700000|2021-02-15 12:55:00|6046.7|6043.9|6049.7|6046.9|6049.8|6047|6042.8|6040|548
1613394000000|2021-02-15 13:00:00|6049.2|6046.4|6047.2|6044.4|6049.7|6046.9|6040.7|6037.9|811
1613394300000|2021-02-15 13:05:00|6046.8|6044|6045.2|6042.4|6047.7|6044.9|6044.8|6042|294
1613394600000|2021-02-15 13:10:00|6045.7|6042.9|6040.6|6037.8|6046.8|6044|6039.1|6036.3|1496
1613394900000|2021-02-15 13:15:00|6039.7|6036.9|6048.1|6045.3|6048.7|6045.9|6039.1|6036.3|1034
1613395200000|2021-02-15 13:20:00|6048.2|6045.4|6044.6|6041.8|6048.7|6045.9|6039.6|6036.8|964
1613395500000|2021-02-15 13:25:00|6044.7|6041.9|6045|6042.2|6045.6|6042.8|6040.5|6037.7|1171
1613395800000|2021-02-15 13:30:00|6045.6|6042.8|6047.5|6044.7|6052.6|6049.8|6044.6|6041.8|1205
1613396100000|2021-02-15 13:35:00|6047.6|6044.8|6043.5|6040.7|6048|6045.2|6041|6038.2|774
1613396400000|2021-02-15 13:40:00|6042.6|6039.8|6046|6043.2|6047|6044.2|6042|6039.2|672
1613396700000|2021-02-15 13:45:00|6045.6|6042.8|6045.6|6042.8|6049.6|6046.8|6043.5|6040.7|714
1613397000000|2021-02-15 13:50:00|6045.5|6042.7|6040.6|6037.8|6047|6044.2|6038.6|6035.8|762
1613397300000|2021-02-15 13:55:00|6040.4|6037.6|6038.4|6035.6|6045.6|6042.8|6038.4|6035.6|2033
1613397600000|2021-02-15 14:00:00|6037.4|6034.6|6043.9|6041.1|6048.3|6045.5|6032.4|6029.6|2660
1613397900000|2021-02-15 14:05:00|6043.4|6040.6|6026.7|6023.9|6044.3|6041.5|6025.2|6022.4|4906
1613398200000|2021-02-15 14:10:00|6027.2|6024.4|6018.2|6015.4|6028.8|6026|6016.1|6013.3|4765
1613398500000|2021-02-15 14:15:00|6018.1|6015.3|6021.1|6018.3|6023.7|6020.9|6017.1|6014.3|3137
1613398800000|2021-02-15 14:20:00|6020.6|6017.8|6012.6|6009.8|6022.1|6019.3|6011|6008.2|2430
1613399100000|2021-02-15 14:25:00|6013.1|6010.3|6013|6010.2|6019|6016.2|6010.1|6007.3|1759
1613399400000|2021-02-15 14:30:00|6013.1|6010.3|6017.1|6014.3|6017.1|6014.3|6010.1|6007.3|2225
1613399700000|2021-02-15 14:35:00|6017|6014.2|6023|6020.2|6023.6|6020.8|6012|6009.2|2414
1613400000000|2021-02-15 14:40:00|6023.1|6020.3|6027.1|6024.3|6029.1|6026.3|6018.1|6015.3|1594
1613400300000|2021-02-15 14:45:00|6027.6|6024.8|6011.6|6008.8|6029.1|6026.3|6008|6005.2|1939
1613400600000|2021-02-15 14:50:00|6012|6009.2|6013.5|6010.7|6014.1|6011.3|6010.1|6007.3|712
1613400900000|2021-02-15 14:55:00|6013.1|6010.3|6017.1|6014.3|6019|6016.2|6013|6010.2|829
1613401200000|2021-02-15 15:00:00|6017|6014.2|6022.1|6019.3|6023.2|6020.4|6017|6014.2|1246
1613401500000|2021-02-15 15:05:00|6022.2|6019.4|6013.9|6011.1|6022.2|6019.4|6004.9|6002.1|6591
1613401800000|2021-02-15 15:10:00|6014|6011.2|6020|6017.2|6022|6019.2|6012.9|6010.1|2108
1613402100000|2021-02-15 15:15:00|6021|6018.2|6020|6017.2|6022|6019.2|6015|6012.2|790
1613402400000|2021-02-15 15:20:00|6020.1|6017.3|6026|6023.2|6026.5|6023.7|6019.5|6016.7|1232
1613402700000|2021-02-15 15:25:00|6026.5|6023.7|6031.4|6028.6|6034.9|6032.1|6025|6022.2|1851
1613403000000|2021-02-15 15:30:00|6031|6028.2|6024.9|6022.1|6032|6029.2|6023.9|6021.1|1065
1613403300000|2021-02-15 15:35:00|6025.4|6022.6|6017.4|6014.6|6029.4|6026.6|6016|6013.2|1335
1613403600000|2021-02-15 15:40:00|6017.9|6015.1|6029|6026.2|6029|6026.2|6017.9|6015.1|1255
1613403900000|2021-02-15 15:45:00|6028|6025.2|6021|6018.2|6029|6026.2|6020|6017.2|1126
1613404200000|2021-02-15 15:50:00|6020.9|6018.1|6023.5|6020.7|6025|6022.2|6019|6016.2|627
1613404500000|2021-02-15 15:55:00|6024|6021.2|6031.5|6028.7|6032|6029.2|6019.5|6016.7|1012
1613404800000|2021-02-15 16:00:00|6031.1|6028.3|6031|6028.2|6035|6032.2|6028.1|6025.3|1308
1613405100000|2021-02-15 16:05:00|6031.1|6028.3|6024|6021.2|6032|6029.2|6018.9|6016.1|1595
1613405400000|2021-02-15 16:10:00|6024.4|6021.6|6044.9|6042.1|6047.5|6044.7|6024|6021.2|3090
1613405700000|2021-02-15 16:15:00|6044.4|6041.6|6047.4|6044.6|6049.4|6046.6|6038.9|6036.1|1291
1613406000000|2021-02-15 16:20:00|6047|6044.2|6036.4|6033.6|6047.9|6045.1|6033|6030.2|1605
1613406300000|2021-02-15 16:25:00|6036.9|6034.1|6039.9|6037.1|6041.9|6039.1|6031.9|6029.1|2482
1613406600000|2021-02-15 16:30:00|6040|6037.2|6014.8|6012|6040|6037.2|6011.8|6009|4017
1613406900000|2021-02-15 16:35:00|6014.9|6012.1|6022.3|6019.5|6022.8|6020|6011.7|6008.9|1329
1613407200000|2021-02-15 16:40:00|6022.8|6020|6017.8|6015|6022.8|6020|6016.3|6013.5|879
1613407500000|2021-02-15 16:45:00|6018.3|6015.5|6011.8|6009|6018.3|6015.5|6008.2|6005.4|1882
1613407800000|2021-02-15 16:50:00|6011.7|6008.9|6015.8|6013|6016.3|6013.5|6009.8|6007|1360
1613408100000|2021-02-15 16:55:00|6015.9|6013.1|6014.8|6012|6018.8|6016|6012.8|6010|579
1613408400000|2021-02-15 17:00:00|6013.8|6011|6012.8|6010|6014.8|6012|6008.2|6005.4|980
1613408700000|2021-02-15 17:05:00|6012.9|6010.1|6009.2|6006.4|6013.8|6011|6005.8|6003|1190
1613409000000|2021-02-15 17:10:00|6008.8|6006|6003.8|6001|6009.8|6007|6002.2|5999.4|739
1613409300000|2021-02-15 17:15:00|6004.2|6001.4|5998.8|5996|6004.6|6001.8|5998.6|5995.8|1109
1613409600000|2021-02-15 17:20:00|5998.6|5995.8|6008.2|6005.4|6008.8|6006|5996.2|5993.4|781
1613409900000|2021-02-15 17:25:00|6007.7|6004.9|6016.6|6013.8|6016.6|6013.8|6006.2|6003.4|744
1613410200000|2021-02-15 17:30:00|6015.7|6012.9|6012.7|6009.9|6018.6|6015.8|6011.6|6008.8|697
1613410500000|2021-02-15 17:35:00|6012.6|6009.8|6010.2|6007.4|6014.6|6011.8|6009.6|6006.8|1352
1613410800000|2021-02-15 17:40:00|6010.6|6007.8|6006.6|6003.8|6010.6|6007.8|6004.6|6001.8|832
1613411100000|2021-02-15 17:45:00|6006.7|6003.9|6007.1|6004.3|6036.7|6033.9|5992.1|5989.3|4527
1613411400000|2021-02-15 17:50:00|6006.6|6003.8|6015|6012.2|6015.7|6012.9|6005.1|6002.3|1990
1613411700000|2021-02-15 17:55:00|6014.6|6011.8|6009.1|6006.3|6016.1|6013.3|6006.5|6003.7|3805
1613430000000|2021-02-15 23:00:00|6020.5|6016.5|6015.5|6011.5|6024|6021.1|6009.9|6006.5|1585
1613430300000|2021-02-15 23:05:00|6015|6012.2|6014.1|6011.3|6020.9|6018.1|6011.9|6009.1|4071
1613430600000|2021-02-15 23:10:00|6014.2|6011.4|6001.7|5998.9|6014.2|6011.4|6001.3|5998.5|1282
1613430900000|2021-02-15 23:15:00|6002.2|5999.4|6007.8|6005|6008.7|6005.9|6002.2|5999.4|589
1613431200000|2021-02-15 23:20:00|6008.2|6005.4|6005.2|6002.4|6009.3|6006.5|6005.2|6002.4|610
1613431500000|2021-02-15 23:25:00|6005.3|6002.5|6005.7|6002.9|6006.7|6003.9|6004.2|6001.4|369
1613431800000|2021-02-15 23:30:00|6006.7|6003.9|6007.7|6004.9|6008.2|6005.4|6006.2|6003.4|83
1613432100000|2021-02-15 23:35:00|6008.2|6005.4|6012.3|6009.5|6013.3|6010.5|6007.8|6005|439
1613432400000|2021-02-15 23:40:00|6012.4|6009.6|6013.3|6010.5|6014.3|6011.5|6012.3|6009.5|501
1613432700000|2021-02-15 23:45:00|6013.4|6010.6|6010.3|6007.5|6016.7|6013.9|6010.3|6007.5|186
1613433000000|2021-02-15 23:50:00|6010.4|6007.6|6010.3|6007.5|6010.8|6008|6008.3|6005.5|180
1613433300000|2021-02-15 23:55:00|6010.4|6007.6|6006.8|6004|6011.3|6008.5|6006.8|6004|105
1613433600000|2021-02-16 00:00:00|6007.4|6004.6|6008.7|6005.9|6010.3|6007.5|6006.8|6004|334
1613433900000|2021-02-16 00:05:00|6008.6|6005.8|6005.7|6002.9|6008.6|6005.8|6005.3|6002.5|112
1613434200000|2021-02-16 00:10:00|6006.2|6003.4|6009.3|6006.5|6009.7|6006.9|6005.7|6002.9|226
1613434500000|2021-02-16 00:15:00|6009.2|6006.4|6008.7|6005.9|6009.3|6006.5|6008.2|6005.4|321
1613434800000|2021-02-16 00:20:00|6009.2|6006.4|6013.3|6010.5|6014.2|6011.4|6008.7|6005.9|193
1613435100000|2021-02-16 00:25:00|6014.2|6011.4|6015.8|6013|6016.8|6014|6013.8|6011|182
1613435400000|2021-02-16 00:30:00|6015.7|6012.9|6020.3|6017.5|6021.3|6018.5|6014.8|6012|210
1613435700000|2021-02-16 00:35:00|6019.3|6016.5|6019.3|6016.5|6021.3|6018.5|6015.4|6012.6|151
1613436000000|2021-02-16 00:40:00|6018.8|6016|6021.2|6018.4|6021.2|6018.4|6016.7|6013.9|144
1613436300000|2021-02-16 00:45:00|6021.1|6018.3|6017.2|6014.4|6021.2|6018.4|6017.2|6014.4|92
1613436600000|2021-02-16 00:50:00|6016.2|6013.4|6010.2|6007.4|6016.2|6013.4|6008.7|6005.9|213
1613436900000|2021-02-16 00:55:00|6009.7|6006.9|6012.7|6009.9|6013.2|6010.4|6009.7|6006.9|181
1613437200000|2021-02-16 01:00:00|6012.2|6009.4|6000.7|5997.9|6016.2|6013.4|6000.3|5997.5|1240
1613437500000|2021-02-16 01:05:00|6000.3|5997.5|6006.2|6003.4|6008.3|6005.5|6000.3|5997.5|395
1613437800000|2021-02-16 01:10:00|6005.3|6002.5|6006.7|6003.9|6007.3|6004.5|6003.3|6000.5|275
1613438100000|2021-02-16 01:15:00|6006.8|6004|6009.3|6006.5|6010.3|6007.5|6004.2|6001.4|261
1613438400000|2021-02-16 01:20:00|6008.7|6005.9|6015.2|6012.4|6015.2|6012.4|6007.3|6004.5|530
1613438700000|2021-02-16 01:25:00|6014.7|6011.9|6011.7|6008.9|6019.2|6016.4|6011.2|6008.4|723
1613439000000|2021-02-16 01:30:00|6011.6|6008.8|6009.2|6006.4|6012.2|6009.4|6008.2|6005.4|363
1613439300000|2021-02-16 01:35:00|6008.7|6005.9|6007.2|6004.4|6009.2|6006.4|6005.2|6002.4|324
1613439600000|2021-02-16 01:40:00|6007.7|6004.9|6008.2|6005.4|6010.2|6007.4|6007.2|6004.4|81
1613439900000|2021-02-16 01:45:00|6009.2|6006.4|6010.2|6007.4|6014.8|6010.9|6008.7|6003.9|213
1613440200000|2021-02-16 01:50:00|6009.7|6006.9|6011.2|6008.4|6012.2|6009.4|6008.7|6005.9|251
1613440500000|2021-02-16 01:55:00|6011.3|6008.5|6018.2|6015.4|6019.2|6016.4|6011.2|6008.4|515
1613440800000|2021-02-16 02:00:00|6017.7|6014.9|6014.3|6011.5|6017.7|6014.9|6013.3|6010.5|189
1613441100000|2021-02-16 02:05:00|6014.2|6011.4|6016.2|6013.4|6016.2|6013.4|6013.2|6010.4|168
1613441400000|2021-02-16 02:10:00|6015.7|6012.9|6018.2|6015.4|6019.2|6016.4|6014.3|6011.5|456
1613441700000|2021-02-16 02:15:00|6017.7|6014.9|6015.7|6012.9|6020.2|6017.4|6015.2|6012.4|163
1613442000000|2021-02-16 02:20:00|6015.3|6012.5|6016.7|6013.9|6017.7|6014.9|6015.3|6012.5|84
1613442300000|2021-02-16 02:25:00|6016.3|6013.5|6019.7|6016.9|6020.2|6017.4|6016.2|6013.4|130
1613442600000|2021-02-16 02:30:00|6019.3|6016.5|6017.2|6014.4|6020.7|6017.9|6016.2|6013.4|188
1613442900000|2021-02-16 02:35:00|6018.2|6015.4|6019.2|6016.4|6021.2|6018.4|6018.2|6015.4|173
1613443200000|2021-02-16 02:40:00|6018.7|6015.9|6018.7|6015.9|6020.2|6017.4|6018.2|6015.4|50
1613443500000|2021-02-16 02:45:00|6018.3|6015.5|6019.2|6016.4|6020.2|6017.4|6018.2|6015.4|28
1613443800000|2021-02-16 02:50:00|6020.2|6017.4|6022.3|6019.5|6023.2|6020.4|6020.2|6017.4|281
1613444100000|2021-02-16 02:55:00|6022.2|6019.4|6022.2|6019.4|6022.3|6019.5|6021.3|6018.5|111
1613444400000|2021-02-16 03:00:00|6021.3|6018.5|6021.2|6018.4|6022.2|6019.4|6020.3|6017.5|100
1613444700000|2021-02-16 03:05:00|6020.7|6017.9|6015.6|6012.8|6021.2|6018.4|6015.2|6012.4|601
1613445000000|2021-02-16 03:10:00|6015.2|6012.4|6019.1|6016.3|6019.6|6016.8|6015.2|6012.4|151
1613445300000|2021-02-16 03:15:00|6018.6|6015.8|6019.2|6016.4|6020.2|6017.4|6018.2|6015.4|166
1613445600000|2021-02-16 03:20:00|6020.2|6017.4|6024.2|6021.4|6025.2|6022.4|6020.2|6017.4|479
1613445900000|2021-02-16 03:25:00|6024.6|6021.8|6024.6|6021.8|6025.1|6022.3|6023.2|6020.4|253
1613446200000|2021-02-16 03:30:00|6024.2|6021.4|6021.2|6018.4|6025.1|6022.3|6021.2|6018.4|82
1613446500000|2021-02-16 03:35:00|6021.1|6018.3|6022.6|6019.8|6025.2|6022.4|6020.6|6017.8|368
1613446800000|2021-02-16 03:40:00|6022.2|6019.4|6024.2|6021.4|6025.2|6022.4|6022.1|6019.3|523
1613447100000|2021-02-16 03:45:00|6023.3|6020.5|6025.2|6022.4|6025.2|6022.4|6023.2|6020.4|90
1613447400000|2021-02-16 03:50:00|6024.7|6021.9|6025.2|6022.4|6025.7|6022.9|6023.2|6020.4|348
1613447700000|2021-02-16 03:55:00|6024.7|6021.9|6031.2|6028.4|6031.2|6028.4|6024.7|6021.9|567
1613448000000|2021-02-16 04:00:00|6030.7|6027.9|6030.2|6027.4|6030.7|6027.9|6029.2|6026.4|141
1613448300000|2021-02-16 04:05:00|6029.7|6026.9|6029.2|6026.4|6030.2|6027.4|6028.7|6025.9|80
1613448600000|2021-02-16 04:10:00|6028.7|6025.9|6027.2|6024.4|6029.2|6026.4|6027.2|6024.4|165
1613448900000|2021-02-16 04:15:00|6027.3|6024.5|6027.2|6024.4|6029.2|6026.4|6027.2|6024.4|50
1613449200000|2021-02-16 04:20:00|6026.2|6023.4|6027.2|6024.4|6027.7|6024.9|6026.2|6023.4|86
1613449500000|2021-02-16 04:25:00|6026.7|6023.9|6026.2|6023.4|6027.2|6024.4|6026.2|6023.4|48
1613449800000|2021-02-16 04:30:00|6026.3|6023.5|6024.2|6021.4|6029.2|6026.4|6024.2|6021.4|261
1613450100000|2021-02-16 04:35:00|6024.1|6021.3|6024.2|6021.4|6025.2|6022.4|6023.2|6020.4|89
1613450400000|2021-02-16 04:40:00|6023.7|6020.9|6027.2|6024.4|6027.2|6024.4|6023.3|6020.5|74
1613450700000|2021-02-16 04:45:00|6027.3|6024.5|6026.7|6023.9|6027.3|6024.5|6025.7|6022.9|58
1613451000000|2021-02-16 04:50:00|6027.2|6024.4|6026.7|6023.9|6027.2|6024.4|6025.3|6022.5|24
1613451300000|2021-02-16 04:55:00|6027.2|6024.4|6026.7|6023.9|6027.2|6024.4|6026.3|6023.5|10
1613451600000|2021-02-16 05:00:00|6027.2|6024.4|6028.2|6025.4|6029.2|6026.4|6026.2|6023.4|106
1613451900000|2021-02-16 05:05:00|6028.3|6025.5|6022.2|6019.4|6028.3|6025.5|6021.2|6018.4|251
1613452200000|2021-02-16 05:10:00|6022.3|6019.5|6017.7|6014.9|6024.2|6021.4|6017.7|6014.9|187
1613452500000|2021-02-16 05:15:00|6018.2|6015.4|6019.7|6016.9|6020.2|6017.4|6017.2|6014.4|204
1613452800000|2021-02-16 05:20:00|6019.2|6016.4|6020.7|6017.9|6021.2|6018.4|6019.2|6016.4|57
1613453100000|2021-02-16 05:25:00|6020.2|6017.4|6020.7|6017.9|6021.2|6018.4|6018.3|6015.5|46
1613453400000|2021-02-16 05:30:00|6021.2|6018.4|6016.7|6013.9|6021.2|6018.4|6016.2|6013.4|206
1613453700000|2021-02-16 05:35:00|6017.2|6014.4|6008.7|6005.9|6018.2|6015.4|6007.2|6004.4|447
1613454000000|2021-02-16 05:40:00|6008.2|6005.4|6007.7|6004.9|6010.7|6007.9|6005.7|6002.9|347
1613454300000|2021-02-16 05:45:00|6007.2|6004.4|6007.3|6004.5|6007.7|6004.9|6003.7|6000.9|338
1613454600000|2021-02-16 05:50:00|6007.7|6004.9|6007.7|6004.9|6008.3|6005.5|6006.2|6003.4|87
1613454900000|2021-02-16 05:55:00|6008.2|6005.4|6009.7|6006.9|6010.3|6007.5|6006.3|6003.5|143
1613455200000|2021-02-16 06:00:00|6009.3|6006.5|6009.3|6006.5|6011.3|6008.5|6006.7|6003.9|206
1613455500000|2021-02-16 06:05:00|6008.7|6005.9|6011.2|6008.4|6013.3|6010.5|6008.3|6005.5|158
1613455800000|2021-02-16 06:10:00|6012.2|6009.4|6012.7|6009.9|6014.2|6011.4|6011.2|6008.4|113
1613456100000|2021-02-16 06:15:00|6012.2|6009.4|6013.2|6010.4|6014.2|6011.4|6011.7|6008.9|109
1613456400000|2021-02-16 06:20:00|6012.7|6009.9|6018.2|6015.4|6018.2|6015.4|6012.7|6009.9|217
1613456700000|2021-02-16 06:25:00|6017.7|6014.9|6017.2|6014.4|6018.7|6015.9|6015.7|6012.9|185
1613457000000|2021-02-16 06:30:00|6016.2|6013.4|6019.2|6016.4|6021.2|6018.4|6016.2|6013.4|215
1613457300000|2021-02-16 06:35:00|6018.7|6015.9|6021.2|6018.4|6021.2|6018.4|6017.2|6014.4|122
1613457600000|2021-02-16 06:40:00|6021.3|6018.5|6020.2|6017.4|6021.3|6018.5|6017.2|6014.4|241
1613457900000|2021-02-16 06:45:00|6020.3|6017.5|6021.2|6018.4|6022.2|6019.4|6019.2|6016.4|90
1613458200000|2021-02-16 06:50:00|6020.7|6017.9|6020.2|6017.4|6022.2|6019.4|6019.2|6016.4|160
1613458500000|2021-02-16 06:55:00|6019.7|6016.9|6017.2|6014.4|6020.3|6017.5|6015.7|6012.9|211
1613458800000|2021-02-16 07:00:00|6017.3|6014.5|6014.7|6011.9|6018.2|6015.4|6011.7|6008.9|416
1613459100000|2021-02-16 07:05:00|6013.7|6010.9|6015.2|6012.4|6017.2|6014.4|6013.7|6010.9|187
1613459400000|2021-02-16 07:10:00|6014.7|6011.9|6015.2|6012.4|6020.2|6017.4|6014.2|6011.4|276
1613459700000|2021-02-16 07:15:00|6016.2|6013.4|6009.2|6006.4|6018.2|6015.4|6008.2|6005.4|534
1613460000000|2021-02-16 07:20:00|6010.2|6007.4|6004.2|6001.4|6013.2|6010.4|6003.3|6000.5|646
1613460300000|2021-02-16 07:25:00|6003.7|6000.9|6007.7|6004.9|6008.2|6005.4|6003.2|6000.4|307
1613460600000|2021-02-16 07:30:00|6007.2|6004.4|6006.2|6003.4|6009.2|6006.4|6004.7|6001.9|275
1613460900000|2021-02-16 07:35:00|6006.3|6003.5|6005.2|6002.4|6010.2|6007.4|6004.7|6001.9|259
1613461200000|2021-02-16 07:40:00|6003.7|6000.9|6008.2|6005.4|6010.2|6007.4|6003.3|6000.5|225
1613461500000|2021-02-16 07:45:00|6008.3|6005.5|6011.7|6008.9|6013.2|6010.4|6004.3|6001.5|343
1613461800000|2021-02-16 07:50:00|6011.2|6008.4|6011.2|6008.4|6012.7|6009.9|6009.2|6006.4|419
1613462100000|2021-02-16 07:55:00|6011.7|6008.9|6008.7|6005.9|6012.2|6009.4|6006.7|6003.9|246
1613462400000|2021-02-16 08:00:00|6009.2|6006.4|6006.2|6003.4|6012.2|6009.4|6004.7|6001.9|846
1613462700000|2021-02-16 08:05:00|6005.7|6002.9|6010.2|6007.4|6013.2|6010.4|6005.7|6002.9|526
1613463000000|2021-02-16 08:10:00|6009.2|6006.4|6003.2|6000.4|6009.7|6006.9|5993.7|5990.9|1395
1613463300000|2021-02-16 08:15:00|6003.7|6000.9|5982.2|5979.4|6003.7|6000.9|5981.2|5978.4|1587
1613463600000|2021-02-16 08:20:00|5982.7|5979.9|5993.1|5990.3|5995.1|5992.3|5981.2|5978.4|1250
1613463900000|2021-02-16 08:25:00|5992.6|5989.8|5984.1|5981.3|5992.6|5989.8|5981.1|5978.3|1209
1613464200000|2021-02-16 08:30:00|5983.6|5980.8|5987.2|5984.4|5989.6|5986.8|5975.1|5972.3|1361
1613464500000|2021-02-16 08:35:00|5988.1|5985.3|5990.6|5987.8|5991.1|5988.3|5985.2|5982.4|666
1613464800000|2021-02-16 08:40:00|5990.2|5987.4|5990.1|5987.3|5992.1|5989.3|5987.2|5984.4|781
1613465100000|2021-02-16 08:45:00|5989.1|5986.3|5986.6|5983.8|5990.1|5987.3|5985.1|5982.3|535
1613465400000|2021-02-16 08:50:00|5987.1|5984.3|5988.1|5985.3|5990.6|5987.8|5984.1|5981.3|480
1613465700000|2021-02-16 08:55:00|5987.6|5984.8|5997.1|5994.3|5998.1|5995.3|5987.6|5984.8|751
1613466000000|2021-02-16 09:00:00|5997.2|5994.4|5992.1|5989.3|5997.2|5994.4|5991.6|5988.8|477
1613466300000|2021-02-16 09:05:00|5992.6|5989.8|5982.1|5979.3|5995.1|5992.3|5981.2|5978.4|775
1613466600000|2021-02-16 09:10:00|5981.6|5978.8|5981.6|5978.8|5985.6|5982.8|5980.1|5977.3|454
1613466900000|2021-02-16 09:15:00|5982.1|5979.3|5980.1|5977.3|5983.6|5980.8|5977.1|5974.3|469
1613467200000|2021-02-16 09:20:00|5981|5978.2|5975.6|5972.8|5983.6|5980.8|5970.2|5967.4|1063
1613467500000|2021-02-16 09:25:00|5976.1|5973.3|5972.6|5969.8|5981.6|5978.8|5971.2|5968.4|687
1613467800000|2021-02-16 09:30:00|5972.2|5969.4|5967.1|5964.3|5975.6|5972.8|5966.2|5963.4|1007
1613468100000|2021-02-16 09:35:00|5966.6|5963.8|5962.1|5959.3|5966.6|5963.8|5957.1|5954.3|1614
1613468400000|2021-02-16 09:40:00|5962.6|5959.8|5976.6|5973.8|5982.2|5979.4|5962.1|5959.3|1376
1613468700000|2021-02-16 09:45:00|5976.2|5973.4|5982.1|5979.3|5983.1|5980.3|5969.1|5966.3|799
1613469000000|2021-02-16 09:50:00|5982.2|5979.4|5991.1|5988.3|5991.6|5988.8|5982.1|5979.3|1015
1613469300000|2021-02-16 09:55:00|5990.6|5987.8|5988.6|5985.8|5990.6|5987.8|5984.2|5981.4|368
1613469600000|2021-02-16 10:00:00|5989.1|5986.3|5987.6|5984.8|5991.2|5988.4|5985.1|5982.3|482
1613469900000|2021-02-16 10:05:00|5987.2|5984.4|5985.1|5982.3|5989.1|5986.3|5979.6|5976.8|462
1613470200000|2021-02-16 10:10:00|5984.6|5981.8|5981.1|5978.3|5985.1|5982.3|5976.6|5973.8|447
1613470500000|2021-02-16 10:15:00|5981.6|5978.8|5976.2|5973.4|5982.1|5979.3|5976.1|5973.3|322
1613470800000|2021-02-16 10:20:00|5976.1|5973.3|5974.6|5971.8|5978.1|5975.3|5973.1|5970.3|436
1613471100000|2021-02-16 10:25:00|5974.2|5971.4|5974.6|5971.8|5977.1|5974.3|5972.1|5969.3|341
1613471400000|2021-02-16 10:30:00|5975.1|5972.3|5977.2|5974.4|5982.2|5979.4|5972.1|5969.3|455
1613471700000|2021-02-16 10:35:00|5978.1|5975.3|5976.1|5973.3|5978.2|5975.4|5974.1|5971.3|260
1613472000000|2021-02-16 10:40:00|5975.6|5972.8|5979.2|5976.4|5979.2|5976.4|5975.1|5972.3|194
1613472300000|2021-02-16 10:45:00|5980.2|5977.4|5978.6|5975.8|5985.2|5982.4|5977.1|5974.3|504
1613472600000|2021-02-16 10:50:00|5978.2|5975.4|5978.2|5975.4|5983.6|5980.8|5977.1|5974.3|279
1613472900000|2021-02-16 10:55:00|5978.6|5975.8|5977.6|5974.8|5980.2|5977.4|5977.1|5974.3|242
1613473200000|2021-02-16 11:00:00|5977.1|5974.3|5975.6|5972.8|5981.1|5978.3|5973.1|5970.3|472
1613473500000|2021-02-16 11:05:00|5976.1|5973.3|5979.6|5976.8|5980.1|5977.3|5971.2|5968.4|563
1613473800000|2021-02-16 11:10:00|5979.2|5976.4|5976.1|5973.3|5979.2|5976.4|5975.1|5972.3|534
1613474100000|2021-02-16 11:15:00|5976.6|5973.8|5975.6|5972.8|5977.1|5974.3|5971.6|5968.8|293
1613474400000|2021-02-16 11:20:00|5975.1|5972.3|5980.6|5977.8|5984.1|5981.3|5974.6|5971.8|505
1613474700000|2021-02-16 11:25:00|5981.1|5978.3|5983.1|5980.3|5984.1|5981.3|5980.6|5977.8|248
1613475000000|2021-02-16 11:30:00|5982.6|5979.8|5987.1|5984.3|5990.1|5987.3|5982.1|5979.3|647
1613475300000|2021-02-16 11:35:00|5986.6|5983.8|5987.6|5984.8|5988.1|5985.3|5984.1|5981.3|331
1613475600000|2021-02-16 11:40:00|5987.1|5984.3|5987.1|5984.3|5989.1|5986.3|5986.6|5983.8|335
1613475900000|2021-02-16 11:45:00|5986.1|5983.3|5977.6|5974.8|5987.1|5984.3|5977.6|5974.8|492
1613476200000|2021-02-16 11:50:00|5978.1|5975.3|5989.6|5986.8|5990.6|5987.8|5977.1|5974.3|432
1613476500000|2021-02-16 11:55:00|5989.1|5986.3|5990.1|5987.3|5990.1|5987.3|5986.1|5983.3|201
1613476800000|2021-02-16 12:00:00|5989.6|5986.8|5986.1|5983.3|5990.1|5987.3|5985.1|5982.3|437
1613477100000|2021-02-16 12:05:00|5987.1|5984.3|5990.1|5987.3|5994.1|5991.3|5987.1|5984.3|546
1613477400000|2021-02-16 12:10:00|5991.1|5988.3|5987.6|5984.8|5991.1|5988.3|5985.1|5982.3|566
1613477700000|2021-02-16 12:15:00|5987.1|5984.3|5979.1|5976.3|5988.1|5985.3|5978.6|5975.8|471
1613478000000|2021-02-16 12:20:00|5979.6|5976.8|5982.1|5979.3|5984.1|5981.3|5979.6|5976.8|624
1613478300000|2021-02-16 12:25:00|5981.1|5978.3|5970.1|5967.3|5983.1|5980.3|5970.1|5967.3|669
1613478600000|2021-02-16 12:30:00|5971.1|5968.3|5970.1|5967.3|5974.6|5971.8|5969.6|5966.8|697
1613478900000|2021-02-16 12:35:00|5970.6|5967.8|5964.1|5961.3|5970.6|5967.8|5961.1|5958.3|1668
1613479200000|2021-02-16 12:40:00|5963.1|5960.3|5967.1|5964.3|5969.2|5964.3|5960.1|5957.3|1148
1613479500000|2021-02-16 12:45:00|5967.6|5964.8|5969.6|5966.8|5973.1|5970.3|5965.6|5962.8|1015
1613479800000|2021-02-16 12:50:00|5969.1|5966.3|5966.6|5963.8|5970.1|5967.3|5962.1|5959.3|744
1613480100000|2021-02-16 12:55:00|5967.1|5964.3|5965.1|5962.3|5967.1|5964.3|5964.1|5961.3|510
1613480400000|2021-02-16 13:00:00|5964.1|5961.3|5961.1|5958.3|5967.1|5964.3|5956.1|5953.3|1437
1613480700000|2021-02-16 13:05:00|5961|5958.2|5962.1|5959.3|5963.1|5960.3|5957.1|5954.3|1586
1613481000000|2021-02-16 13:10:00|5961.1|5958.3|5961.6|5958.8|5966.1|5963.3|5957.1|5954.3|1044
1613481300000|2021-02-16 13:15:00|5961.5|5958.7|5967.6|5964.8|5970.1|5967.3|5960.1|5957.3|936
1613481600000|2021-02-16 13:20:00|5967.1|5964.3|5966.1|5963.3|5971.1|5968.3|5965.1|5962.3|836
1613481900000|2021-02-16 13:25:00|5965.6|5962.8|5955.6|5952.8|5968.6|5965.8|5955.1|5952.3|875
1613482200000|2021-02-16 13:30:00|5955.7|5952.9|5963|5960.2|5967.1|5964.3|5954.6|5951.8|2289
1613482500000|2021-02-16 13:35:00|5962.5|5959.7|5958.9|5956.1|5966|5963.2|5955.9|5953.1|6148
1613482800000|2021-02-16 13:40:00|5958.8|5956|5958.8|5956|5961.8|5959|5949.4|5946.6|2774
1613483100000|2021-02-16 13:45:00|5958.9|5956.1|5971|5968.2|5971.9|5969.1|5955.8|5953|4202
1613483400000|2021-02-16 13:50:00|5970.9|5968.1|5974.5|5971.7|5976|5973.2|5970.9|5968.1|2122
1613483700000|2021-02-16 13:55:00|5975|5972.2|5982.5|5979.7|5983|5980.2|5974|5971.2|2782
1613484000000|2021-02-16 14:00:00|5982.6|5979.8|5952.9|5950.1|5983|5980.2|5935.9|5933.1|7504
1613484300000|2021-02-16 14:05:00|5952.8|5950|5980.4|5977.6|5980.9|5978.1|5947.4|5944.6|4059
1613484600000|2021-02-16 14:10:00|5980|5977.2|5995|5992.2|5995.5|5992.7|5980|5977.2|8110
1613484900000|2021-02-16 14:15:00|5994.9|5992.1|6003.1|6000.3|6003.1|6000.3|5988.1|5985.3|3326
1613485200000|2021-02-16 14:20:00|6002.6|5999.8|6002.5|5999.7|6004.1|6001.3|5999.1|5996.3|3371
1613485500000|2021-02-16 14:25:00|6002.6|5999.8|5995.1|5992.3|6003.1|6000.3|5992|5989.2|2500
1613485800000|2021-02-16 14:30:00|5995|5992.2|5990.5|5987.7|6002.5|5999.7|5987.1|5984.3|3331
1613486100000|2021-02-16 14:35:00|5990.1|5987.3|5998.5|5995.7|6004|6001.2|5990|5987.2|3058
1613486400000|2021-02-16 14:40:00|5999.1|5996.3|5996.1|5993.3|6000|5997.2|5985.1|5982.3|2539
1613486700000|2021-02-16 14:45:00|5996|5993.2|6009|6006.2|6010|6007.2|5990|5987.2|2862
1613487000000|2021-02-16 14:50:00|6009.9|6007.1|6008.9|6006.1|6018|6015.2|6004.9|6002.1|2987
1613487300000|2021-02-16 14:55:00|6008.8|6006|6007.8|6005|6019.9|6017.1|6007.4|6004.6|3305
1613487600000|2021-02-16 15:00:00|6008.3|6005.5|5997.8|5995|6013.9|6011.1|5997.4|5994.6|2969
1613487900000|2021-02-16 15:05:00|5997.4|5994.6|5998.3|5995.5|6015.4|6012.6|5994.8|5992|6312
1613488200000|2021-02-16 15:10:00|5998.8|5996|5970.8|5968|5998.8|5996|5968.8|5966|3458
1613488500000|2021-02-16 15:15:00|5970.3|5967.5|5982.8|5980|5984.7|5981.9|5964.8|5962|3377
1613488800000|2021-02-16 15:20:00|5983.2|5980.4|5973.8|5971|5989.7|5986.9|5972.7|5969.9|3845
1613489100000|2021-02-16 15:25:00|5974.2|5971.4|5979.6|5976.8|5981.7|5978.9|5967.7|5964.9|2888
1613489400000|2021-02-16 15:30:00|5979.1|5976.3|5990.7|5987.9|5994.8|5992|5975.7|5972.9|2586
1613489700000|2021-02-16 15:35:00|5991.1|5988.3|5991.7|5988.9|5993.7|5990.9|5985.7|5982.9|1783
1613490000000|2021-02-16 15:40:00|5992.6|5989.8|5989.1|5986.3|5995.7|5992.9|5985.6|5982.8|1940
1613490300000|2021-02-16 15:45:00|5988.7|5985.9|5980.7|5977.9|5990.7|5987.9|5978.1|5975.3|1753
1613490600000|2021-02-16 15:50:00|5981.2|5978.4|5983.7|5980.9|5995.7|5992.9|5981.1|5978.3|2189
1613490900000|2021-02-16 15:55:00|5984.1|5981.3|5996.1|5993.3|6001.2|5998.4|5984.1|5981.3|2642
1613491200000|2021-02-16 16:00:00|5995.7|5992.9|5998.6|5995.8|6002.1|5999.3|5991.6|5988.8|2447
1613491500000|2021-02-16 16:05:00|5998.1|5995.3|5994.6|5991.8|6001.6|5998.8|5991.5|5988.7|1745
1613491800000|2021-02-16 16:10:00|5995.1|5992.3|5984.6|5981.8|5997.6|5994.8|5984.5|5981.7|1721
1613492100000|2021-02-16 16:15:00|5984.7|5981.9|5984.1|5981.3|5994.1|5991.3|5966.1|5963.3|8469
1613492400000|2021-02-16 16:20:00|5983.6|5980.8|5985.1|5982.3|5995.7|5992.9|5982.6|5979.8|5734
1613492700000|2021-02-16 16:25:00|5984.6|5981.8|5983.1|5980.3|5989.6|5986.8|5980.6|5977.8|2898
1613493000000|2021-02-16 16:30:00|5983|5980.2|5991.6|5988.8|5992.6|5989.8|5979.5|5976.7|2366
1613493300000|2021-02-16 16:35:00|5992.5|5989.7|5989.5|5986.7|5996.6|5993.8|5989.1|5986.3|1541
1613493600000|2021-02-16 16:40:00|5989.6|5986.8|5987.6|5984.8|5992.6|5989.8|5985.6|5982.8|1241
1613493900000|2021-02-16 16:45:00|5988.1|5985.3|5991.6|5988.8|5996.7|5993.9|5984.6|5981.8|2085
1613494200000|2021-02-16 16:50:00|5992.5|5989.7|5989.5|5986.7|5992.7|5989.9|5982.5|5979.7|1558
1613494500000|2021-02-16 16:55:00|5989.6|5986.8|5980.5|5977.7|5991.1|5988.3|5979.6|5976.8|1252
1613494800000|2021-02-16 17:00:00|5981|5978.2|5980.6|5977.8|5985.6|5982.8|5979.5|5976.7|1165
1613495100000|2021-02-16 17:05:00|5980.5|5977.7|5965.1|5962.3|5980.6|5977.8|5964.6|5961.8|1518
1613495400000|2021-02-16 17:10:00|5965.5|5962.7|5966.1|5963.3|5973.5|5970.7|5961.5|5958.7|1556
1613495700000|2021-02-16 17:15:00|5965.6|5962.8|5967.5|5964.7|5968.6|5965.8|5963.6|5960.8|2384
1613496000000|2021-02-16 17:20:00|5967.1|5964.3|5972.6|5969.8|5975.6|5972.8|5965.5|5962.7|1029
1613496300000|2021-02-16 17:25:00|5972.5|5969.7|5968.5|5965.7|5973.6|5970.8|5968.5|5965.7|940
1613496600000|2021-02-16 17:30:00|5969.5|5966.7|5972.5|5969.7|5973.5|5970.7|5968.5|5965.7|775
1613496900000|2021-02-16 17:35:00|5973.1|5970.3|5976.7|5973.9|5978.6|5975.8|5971.5|5968.7|1775
1613497200000|2021-02-16 17:40:00|5976.6|5973.8|5985.7|5982.9|5986.7|5983.9|5976.6|5973.8|1738
1613497500000|2021-02-16 17:45:00|5986.1|5983.3|5992.7|5989.9|5999.6|5996.8|5985.7|5982.9|1615
1613497800000|2021-02-16 17:50:00|5993.2|5990.4|5996.2|5993.4|5998.2|5995.4|5992.2|5989.4|564
1613498100000|2021-02-16 17:55:00|5996.7|5993.9|5987.6|5984.8|5998.6|5995.8|5986.7|5983.9|1076
1613498400000|2021-02-16 18:00:00|5987.7|5984.9|5991.7|5988.9|5991.7|5988.9|5985.6|5982.8|665
1613498700000|2021-02-16 18:05:00|5991.2|5988.4|5985.2|5982.4|5991.7|5988.9|5981.6|5978.8|665
1613499000000|2021-02-16 18:10:00|5985.7|5982.9|5987.7|5984.9|5991.7|5988.9|5985.7|5982.9|475
1613499300000|2021-02-16 18:15:00|5988.2|5985.4|5984.6|5981.8|5990.7|5987.9|5984.6|5981.8|1647
1613499600000|2021-02-16 18:20:00|5984.7|5981.9|5996.8|5994|5996.8|5994|5982.7|5979.9|1811
1613499900000|2021-02-16 18:25:00|5996.7|5993.9|5994.8|5992|5996.8|5994|5991.8|5989|724
1613500200000|2021-02-16 18:30:00|5994.3|5991.5|5993.8|5991|5995.8|5993|5991.3|5988.5|1138
1613500500000|2021-02-16 18:35:00|5994.3|5991.5|5994.8|5992|5994.8|5992|5988.8|5986|940
1613500800000|2021-02-16 18:40:00|5995.2|5992.4|5996.8|5994|5996.8|5994|5992.3|5989.5|953
1613501100000|2021-02-16 18:45:00|5997.8|5995|5998.8|5996|5999.8|5997|5996.3|5993.5|1177
1613501400000|2021-02-16 18:50:00|5998.3|5995.5|5995.2|5992.4|5999.2|5996.4|5993.8|5991|1202
1613501700000|2021-02-16 18:55:00|5994.8|5992|5998.3|5995.5|5999.8|5997|5994.2|5991.4|1368
1613502000000|2021-02-16 19:00:00|5998.7|5995.9|5997.8|5995|5999.8|5997|5993.8|5991|2686
1613502300000|2021-02-16 19:05:00|5997.7|5994.9|6001.3|5998.5|6002.3|5999.5|5995.8|5993|986
1613502600000|2021-02-16 19:10:00|6001.8|5999|6005.8|6003|6005.8|6003|6000.7|5997.9|1757
1613502900000|2021-02-16 19:15:00|6005.3|6002.5|5998.7|5995.9|6007.8|6005|5998.6|5995.8|2580
1613503200000|2021-02-16 19:20:00|5999.2|5996.4|6003.7|6000.9|6006.2|6003.4|5998.7|5995.9|2018
1613503500000|2021-02-16 19:25:00|6004.2|6001.4|6012.7|6009.9|6013.8|6011|5999.1|5996.3|6478
1613503800000|2021-02-16 19:30:00|6011.7|6008.9|6016.8|6014|6019.8|6017|6010.2|6007.4|3185
1613504100000|2021-02-16 19:35:00|6016.7|6013.9|6010.7|6007.9|6016.8|6014|6008.8|6006|1030
1613504400000|2021-02-16 19:40:00|6010.2|6007.4|6009.8|6007|6013.7|6010.9|6009.8|6007|827
1613504700000|2021-02-16 19:45:00|6009.7|6006.9|6011.8|6009|6013.8|6011|6009.7|6006.9|527
1613505000000|2021-02-16 19:50:00|6011.7|6008.9|6006.8|6004|6011.7|6008.9|6005.8|6003|677
1613505300000|2021-02-16 19:55:00|6007.8|6005|6011.8|6009|6012.8|6010|6006.7|6003.9|1654
1613505600000|2021-02-16 20:00:00|6011.3|6008.5|6012.8|6010|6013.8|6011|6008.7|6005.9|449
1613505900000|2021-02-16 20:05:00|6012.3|6009.5|6013.7|6010.9|6014.7|6011.9|6011.7|6008.9|1615
1613506200000|2021-02-16 20:10:00|6013.8|6011|6017.2|6014.4|6022.6|6019.8|6012.7|6009.9|952
1613506500000|2021-02-16 20:15:00|6017.6|6014.8|6019.8|6017|6020.7|6017.9|6016.6|6013.8|1103
1613506800000|2021-02-16 20:20:00|6019.7|6016.9|6020.8|6018|6021.8|6019|6018.8|6016|229
1613507100000|2021-02-16 20:25:00|6021.2|6018.4|6022.7|6019.9|6024.7|6021.9|6021.2|6018.4|506
1613507400000|2021-02-16 20:30:00|6022.2|6019.4|6026.7|6023.9|6026.7|6023.9|6020.7|6017.9|691
1613507700000|2021-02-16 20:35:00|6027.2|6024.4|6027.7|6024.9|6030.7|6027.9|6025.2|6022.4|995
1613508000000|2021-02-16 20:40:00|6027.2|6024.4|6028.7|6025.9|6029.8|6027|6026.2|6023.4|623
1613508300000|2021-02-16 20:45:00|6029.2|6026.4|6024.8|6022|6029.2|6026.4|6024.2|6021.4|342
1613508600000|2021-02-16 20:50:00|6024.7|6021.9|6022.2|6019.4|6024.8|6022|6019.2|6016.4|651
1613508900000|2021-02-16 20:55:00|6022.7|6019.9|6025.7|6022.9|6026.7|6023.9|6021.7|6018.9|593
1613509200000|2021-02-16 21:00:00|6025.6|6022.8|6021.7|6018.9|6025.7|6022.9|6021.2|6018.4|172
1613509500000|2021-02-16 21:05:00|6021.6|6018.8|6016.7|6013.9|6021.6|6018.8|6015.6|6012.8|502
1613509800000|2021-02-16 21:10:00|6017.2|6014.4|6014.7|6011.9|6017.7|6014.9|6013.7|6010.9|265
1613510100000|2021-02-16 21:15:00|6014.8|6012|6016.7|6013.9|6017.7|6014.9|6014.7|6011.9|158
1613510400000|2021-02-16 21:20:00|6016.8|6014|6018.7|6015.9|6019.2|6016.4|6015.7|6012.9|308
1613510700000|2021-02-16 21:25:00|6019.2|6016.4|6015.2|6012.4|6019.7|6016.9|6014.8|6012|235
1613511000000|2021-02-16 21:30:00|6014.8|6012|6010.7|6007.9|6016.7|6013.9|6010.7|6007.9|245
1613511300000|2021-02-16 21:35:00|6010.8|6008|6013.7|6010.9|6013.7|6010.9|6010.7|6007.9|121
1613511600000|2021-02-16 21:40:00|6014.2|6011.4|6012.7|6009.9|6014.2|6011.4|6011.7|6008.9|123
1613511900000|2021-02-16 21:45:00|6011.8|6009|6026.7|6023.9|6026.7|6023.9|6010.7|6007.9|460
1613512200000|2021-02-16 21:50:00|6025.7|6022.9|6019.2|6016.4|6026.2|6023.4|6017.8|6015|217
1613512500000|2021-02-16 21:55:00|6019.7|6016.9|6018.7|6015.9|6022.7|6019.9|6017.7|6014.9|633
1613516400000|2021-02-16 23:00:00|6026.2|6023.4|6022.2|6019.4|6026.2|6023.4|6018.2|6015.4|266
1613516700000|2021-02-16 23:05:00|6022.7|6019.9|6014.7|6011.9|6022.7|6019.9|6013.8|6011|251
1613517000000|2021-02-16 23:10:00|6014.2|6011.4|6013.2|6010.4|6019.9|6015.4|6012.8|6009.9|283
1613517300000|2021-02-16 23:15:00|6013.7|6010.9|6016.7|6013.9|6017.3|6014.4|6012.8|6010|111
1613517600000|2021-02-16 23:20:00|6016.8|6014|6012.8|6010|6017.7|6014.9|6012.7|6009.9|45
1613517900000|2021-02-16 23:25:00|6013.2|6010.4|6013.7|6010.9|6013.8|6011|6011.7|6008.9|71
1613518200000|2021-02-16 23:30:00|6013.8|6011|6008.8|6006|6013.8|6011|6008.8|6006|98
1613518500000|2021-02-16 23:35:00|6007.8|6005|6010.2|6007.4|6010.8|6008|6005.7|6002.9|233
1613518800000|2021-02-16 23:40:00|6010.7|6007.9|6010.7|6007.9|6010.7|6007.9|6009.7|6006.9|30
1613519100000|2021-02-16 23:45:00|6010.6|6007.8|6000.8|5998|6010.6|6007.8|6000.7|5997.9|452
1613519400000|2021-02-16 23:50:00|6000.2|5997.4|5999.8|5997|6002.2|5999.4|5995.8|5993|387
1613519700000|2021-02-16 23:55:00|6000.2|5997.4|6002.2|5999.4|6002.8|6000|5999.8|5997|97
1613520000000|2021-02-17 00:00:00|6001.8|5999|5996.2|5993.4|6004.3|6001.5|5994.8|5992|351
1613520300000|2021-02-17 00:05:00|5995.8|5993|5997.2|5994.4|6000.2|5997.4|5995.7|5992.9|135
1613520600000|2021-02-17 00:10:00|5996.7|5993.9|5998.7|5995.9|5999.7|5996.9|5996.7|5993.9|92
1613520900000|2021-02-17 00:15:00|5999.2|5996.4|5996.7|5993.9|5999.7|5996.9|5995.7|5992.9|101
1613521200000|2021-02-17 00:20:00|5996.8|5994|5993.7|5990.9|5997.8|5995|5993.7|5990.9|285
1613521500000|2021-02-17 00:25:00|5994.2|5991.4|5995.6|5992.8|5997.6|5994.8|5991.1|5988.3|444
1613521800000|2021-02-17 00:30:00|5996.1|5993.3|6000.6|5997.8|6000.6|5997.8|5996.1|5993.3|117
1613522100000|2021-02-17 00:35:00|6000.1|5997.3|5993.1|5990.3|6000.1|5997.3|5993.1|5990.3|171
1613522400000|2021-02-17 00:40:00|5993.6|5990.8|5992.6|5989.8|5994.6|5991.8|5990.6|5987.8|111
1613522700000|2021-02-17 00:45:00|5991.6|5988.8|5989.1|5986.3|5992.1|5989.3|5988.6|5985.8|130
1613523000000|2021-02-17 00:50:00|5988.7|5985.9|5992.6|5989.8|5993.6|5990.8|5988.7|5985.9|94
1613523300000|2021-02-17 00:55:00|5993.1|5990.3|5990.1|5987.3|5993.6|5990.8|5989.6|5986.8|96
1613523600000|2021-02-17 01:00:00|5989.7|5986.9|5977.1|5974.3|5991.7|5988.9|5974.7|5971.9|922
1613523900000|2021-02-17 01:05:00|5977.6|5974.8|5970.7|5967.9|5978.6|5975.8|5965.7|5962.9|624
1613524200000|2021-02-17 01:10:00|5970.6|5967.8|5968.6|5965.8|5971.6|5968.8|5959.7|5956.9|1044
1613524500000|2021-02-17 01:15:00|5968.7|5965.9|5967.1|5964.3|5968.7|5965.9|5964.7|5961.9|194
1613524800000|2021-02-17 01:20:00|5967.6|5964.8|5969.6|5966.8|5970.7|5967.9|5964.6|5961.8|208
1613525100000|2021-02-17 01:25:00|5969.1|5966.3|5970.7|5967.9|5971.1|5968.3|5967.7|5964.9|145
1613525400000|2021-02-17 01:30:00|5970.6|5967.8|5971.7|5968.9|5974.1|5971.3|5966.7|5963.9|260
1613525700000|2021-02-17 01:35:00|5971.6|5968.8|5976.7|5973.9|5977.6|5974.8|5971.6|5968.8|211
1613526000000|2021-02-17 01:40:00|5977.6|5974.8|5976.7|5973.9|5977.7|5974.9|5974.7|5971.9|231
1613526300000|2021-02-17 01:45:00|5977.1|5974.3|5977.7|5974.9|5978.7|5975.9|5975.7|5972.9|124
1613526600000|2021-02-17 01:50:00|5979.1|5976.3|5983.7|5980.9|5984.7|5981.9|5978.7|5975.9|310
1613526900000|2021-02-17 01:55:00|5983.2|5980.4|5987.1|5984.3|5988.7|5985.9|5982.7|5979.9|262
1613527200000|2021-02-17 02:00:00|5987.6|5984.8|5979.7|5976.9|5987.6|5984.8|5979.6|5976.8|199
1613527500000|2021-02-17 02:05:00|5980.1|5977.3|5983.6|5980.8|5984.6|5981.8|5980.1|5977.3|137
1613527800000|2021-02-17 02:10:00|5983.1|5980.3|5984.1|5981.3|5984.7|5981.9|5982.1|5979.3|170
1613528100000|2021-02-17 02:15:00|5984.6|5981.8|5991.1|5988.3|5991.7|5988.9|5984.1|5981.3|341
1613528400000|2021-02-17 02:20:00|5991.6|5988.8|5991.7|5988.9|5993.7|5990.9|5988.7|5985.9|308
1613528700000|2021-02-17 02:25:00|5992.1|5989.3|5993.1|5990.3|5994.6|5991.8|5989.6|5986.8|181
1613529000000|2021-02-17 02:30:00|5993.6|5990.8|5994.7|5991.9|5995.1|5992.3|5990.7|5987.9|125
1613529300000|2021-02-17 02:35:00|5995.1|5992.3|5996.1|5993.3|5997.6|5994.8|5993.7|5990.9|314
1613529600000|2021-02-17 02:40:00|5995.7|5992.9|5991.7|5988.9|5996.7|5993.9|5988.7|5985.9|272
1613529900000|2021-02-17 02:45:00|5992.6|5989.8|5993.7|5990.9|5994.6|5991.8|5989.7|5986.9|147
1613530200000|2021-02-17 02:50:00|5993.2|5990.4|5996.7|5993.9|5998.6|5995.8|5992.7|5989.9|241
1613530500000|2021-02-17 02:55:00|5997.1|5994.3|5994.7|5991.9|5997.7|5994.9|5991.7|5988.9|147
1613530800000|2021-02-17 03:00:00|5995.1|5992.3|6005.1|6002.3|6007.1|6004.3|5993.7|5990.9|558
1613531100000|2021-02-17 03:05:00|6004.7|6001.9|6018.1|6015.3|6019.6|6016.8|6004.7|6001.9|691
1613531400000|2021-02-17 03:10:00|6018.6|6015.8|6016.7|6013.9|6020.6|6017.8|6012.7|6009.9|464
1613531700000|2021-02-17 03:15:00|6017.7|6014.9|6027.1|6024.3|6028.6|6025.8|6017.2|6014.4|443
1613532000000|2021-02-17 03:20:00|6026.7|6023.9|6016.7|6013.9|6026.7|6023.9|6014.7|6011.9|333
1613532300000|2021-02-17 03:25:00|6016.6|6013.8|6013.6|6010.8|6017.1|6014.3|6012.6|6009.8|206
1613532600000|2021-02-17 03:30:00|6012.7|6009.9|6011.7|6008.9|6013.1|6010.3|6008.7|6005.9|271
1613532900000|2021-02-17 03:35:00|6012.1|6009.3|6012.7|6009.9|6014.1|6011.3|6012.1|6009.3|102
1613533200000|2021-02-17 03:40:00|6013.6|6010.8|6010.7|6007.9|6013.6|6010.8|6009.7|6006.9|164
1613533500000|2021-02-17 03:45:00|6011.1|6008.3|6012.7|6009.9|6013.7|6010.9|6009.7|6006.9|118
1613533800000|2021-02-17 03:50:00|6012.6|6009.8|6014.7|6011.9|6015.1|6012.3|6011.7|6008.9|127
1613534100000|2021-02-17 03:55:00|6015.1|6012.3|6011.1|6008.3|6015.1|6012.3|6010.7|6007.9|91
1613534400000|2021-02-17 04:00:00|6010.7|6007.9|6011.7|6008.9|6012.6|6009.8|6009.7|6006.9|93
1613534700000|2021-02-17 04:05:00|6011.6|6008.8|6011.7|6008.9|6012.6|6009.8|6009.6|6006.8|98
1613535000000|2021-02-17 04:10:00|6011.6|6008.8|6009.1|6006.3|6011.7|6008.9|6009.1|6006.3|53
1613535300000|2021-02-17 04:15:00|6008.7|6005.9|6008.7|6005.9|6009.7|6006.9|6007.7|6004.9|104
1613535600000|2021-02-17 04:20:00|6008.6|6005.8|6006.7|6003.9|6008.7|6005.9|6006.7|6003.9|65
1613535900000|2021-02-17 04:25:00|6007.2|6004.4|6008.7|6005.9|6008.7|6005.9|6006.7|6003.9|44
1613536200000|2021-02-17 04:30:00|6008.6|6005.8|6003.7|6000.9|6008.6|6005.8|6003.6|6000.8|218
1613536500000|2021-02-17 04:35:00|6003.6|6000.8|6006.7|6003.9|6007.6|6004.8|6003.6|6000.8|46
1613536800000|2021-02-17 04:40:00|6005.7|6002.9|6004.7|6001.9|6006.7|6003.9|6004.6|6001.8|123
1613537100000|2021-02-17 04:45:00|6004.6|6001.8|6008.1|6005.3|6008.6|6005.8|6004.6|6001.8|61
1613537400000|2021-02-17 04:50:00|6008.2|6005.4|6010.1|6007.3|6011.1|6008.3|6007.7|6004.9|114
1613537700000|2021-02-17 04:55:00|6010.6|6007.8|6011.7|6008.9|6013.1|6010.3|6009.7|6006.9|181
1613538000000|2021-02-17 05:00:00|6012.1|6009.3|6011.7|6008.9|6013.1|6010.3|6010.7|6007.9|101
1613538300000|2021-02-17 05:05:00|6012.1|6009.3|6007.7|6004.9|6012.6|6009.8|6007.6|6004.8|88
1613538600000|2021-02-17 05:10:00|6008.1|6005.3|6007.6|6004.8|6008.1|6005.3|6006.6|6003.8|129
1613538900000|2021-02-17 05:15:00|6007.7|6004.9|6013.1|6010.3|6013.6|6010.8|6007.6|6004.8|110
1613539200000|2021-02-17 05:20:00|6012.7|6009.9|6014.6|6011.8|6015.6|6012.8|6012.6|6009.8|91
1613539500000|2021-02-17 05:25:00|6014.1|6011.3|6016.7|6013.9|6017.6|6014.8|6013.7|6010.9|98
1613539800000|2021-02-17 05:30:00|6017.1|6014.3|6022.1|6019.3|6022.7|6019.9|6016.7|6013.9|183
1613540100000|2021-02-17 05:35:00|6021.7|6018.9|6017.1|6014.3|6022.1|6019.3|6017.1|6014.3|142
1613540400000|2021-02-17 05:40:00|6017.6|6014.8|6015.7|6012.9|6017.6|6014.8|6014.7|6011.9|118
1613540700000|2021-02-17 05:45:00|6015.1|6012.3|6015.7|6012.9|6015.7|6012.9|6014.7|6011.9|146
1613541000000|2021-02-17 05:50:00|6014.7|6011.9|6015.2|6012.4|6017.7|6014.9|6014.7|6011.9|646
1613541300000|2021-02-17 05:55:00|6014.7|6011.9|6015.7|6012.9|6016.2|6013.4|6014.2|6011.4|87
1613541600000|2021-02-17 06:00:00|6015.2|6012.4|6014.7|6011.9|6016.7|6013.9|6014.7|6011.9|94
1613541900000|2021-02-17 06:05:00|6015.2|6012.4|6014.7|6011.9|6017.7|6014.9|6014.2|6011.4|576
1613542200000|2021-02-17 06:10:00|6015.2|6012.4|6015.7|6012.9|6017.7|6014.9|6015.2|6012.4|110
1613542500000|2021-02-17 06:15:00|6016.7|6013.9|6019.2|6016.4|6021.7|6018.9|6016.2|6013.4|226
1613542800000|2021-02-17 06:20:00|6019.7|6016.9|6018.7|6015.9|6019.7|6016.9|6018.7|6015.9|52
1613543100000|2021-02-17 06:25:00|6017.7|6014.9|6022.7|6019.9|6022.7|6019.9|6017.7|6014.9|84
1613543400000|2021-02-17 06:30:00|6022.2|6019.4|6020.2|6017.4|6024.7|6021.9|6018.7|6015.9|235
1613543700000|2021-02-17 06:35:00|6020.7|6017.9|6016.7|6013.9|6020.7|6017.9|6016.7|6013.9|113
1613544000000|2021-02-17 06:40:00|6016.2|6013.4|6016.2|6013.4|6016.7|6013.9|6015.7|6012.9|102
1613544300000|2021-02-17 06:45:00|6015.7|6012.9|6017.7|6014.9|6018.7|6015.9|6015.7|6012.9|138
1613544600000|2021-02-17 06:50:00|6018.2|6015.4|6018.7|6015.9|6018.7|6015.9|6016.7|6013.9|108
1613544900000|2021-02-17 06:55:00|6018.2|6015.4|6018.7|6015.9|6021.2|6018.4|6018.2|6015.4|114
1613545200000|2021-02-17 07:00:00|6019.7|6016.9|6038.7|6035.9|6038.7|6035.9|6017.2|6014.4|933
1613545500000|2021-02-17 07:05:00|6039.7|6036.9|6038.7|6035.9|6042.7|6039.9|6037.7|6034.9|566
1613545800000|2021-02-17 07:10:00|6038.2|6035.4|6034.7|6031.9|6039.7|6036.9|6033.7|6030.9|614
1613546100000|2021-02-17 07:15:00|6035.2|6032.4|6032.2|6029.4|6035.7|6032.9|6031.7|6028.9|229
1613546400000|2021-02-17 07:20:00|6032.7|6029.9|6034.7|6031.9|6035.7|6032.9|6030.7|6027.9|268
1613546700000|2021-02-17 07:25:00|6035.2|6032.4|6034.2|6031.4|6035.7|6032.9|6032.2|6029.4|315
1613547000000|2021-02-17 07:30:00|6033.7|6030.9|6028.7|6025.9|6034.7|6031.9|6025.7|6022.9|420
1613547300000|2021-02-17 07:35:00|6028.2|6025.4|6035.7|6032.9|6036.7|6033.9|6027.7|6024.9|568
1613547600000|2021-02-17 07:40:00|6036.7|6033.9|6040.7|6037.9|6044.7|6041.9|6036.7|6033.9|682
1613547900000|2021-02-17 07:45:00|6040.2|6037.4|6049.7|6046.9|6051.7|6048.9|6039.7|6036.9|770
1613548200000|2021-02-17 07:50:00|6050.2|6047.4|6055.6|6052.8|6057.6|6054.8|6049.6|6046.8|954
1613548500000|2021-02-17 07:55:00|6055.2|6052.4|6049.6|6046.8|6059.7|6056.9|6048.7|6045.9|972
1613548800000|2021-02-17 08:00:00|6049.2|6046.4|6051.6|6048.8|6066.6|6063.8|6048.7|6045.9|1378
1613549100000|2021-02-17 08:05:00|6051.2|6048.4|6049.6|6046.8|6053.6|6050.8|6044.6|6041.8|753
1613549400000|2021-02-17 08:10:00|6049.2|6046.4|6047.6|6044.8|6052.2|6049.4|6043.7|6040.9|632
1613549700000|2021-02-17 08:15:00|6046.7|6043.9|6037.6|6034.8|6047.6|6044.8|6034.7|6031.9|719
1613550000000|2021-02-17 08:20:00|6037.2|6034.4|6043.6|6040.8|6046.6|6043.8|6035.7|6032.9|796
1613550300000|2021-02-17 08:25:00|6043.7|6040.9|6043.6|6040.8|6049.7|6046.9|6042.6|6039.8|746
1613550600000|2021-02-17 08:30:00|6042.7|6039.9|6046.2|6043.4|6047.7|6044.9|6040.6|6037.8|1112
1613550900000|2021-02-17 08:35:00|6046.7|6043.9|6049.6|6046.8|6051.7|6048.9|6042.6|6039.8|745
1613551200000|2021-02-17 08:40:00|6049.7|6046.9|6050.6|6047.8|6052.6|6049.8|6043.6|6040.8|570
1613551500000|2021-02-17 08:45:00|6050.7|6047.9|6053.6|6050.8|6053.6|6050.8|6050.6|6047.8|348
1613551800000|2021-02-17 08:50:00|6054.1|6051.3|6050.6|6047.8|6054.6|6051.8|6042.6|6039.8|523
1613552100000|2021-02-17 08:55:00|6050.1|6047.3|6051.6|6048.8|6057.6|6054.8|6049.6|6046.8|656
1613552400000|2021-02-17 09:00:00|6052.1|6049.3|6051.2|6048.4|6056.6|6053.8|6048.2|6045.4|535
1613552700000|2021-02-17 09:05:00|6051.6|6048.8|6050.6|6047.8|6056.7|6053.9|6048.2|6045.4|430
1613553000000|2021-02-17 09:10:00|6050.7|6047.9|6039.6|6036.8|6052.6|6049.8|6037.6|6034.8|989
1613553300000|2021-02-17 09:15:00|6039.1|6036.3|6039.6|6036.8|6041.6|6038.8|6029.6|6026.8|1204
1613553600000|2021-02-17 09:20:00|6040.1|6037.3|6045.1|6042.3|6046.6|6043.8|6034.1|6031.3|603
1613553900000|2021-02-17 09:25:00|6045.6|6042.8|6034.6|6031.8|6045.6|6042.8|6031.6|6028.8|797
1613554200000|2021-02-17 09:30:00|6034.2|6031.4|6035.6|6032.8|6036.6|6033.8|6029.6|6026.8|483
1613554500000|2021-02-17 09:35:00|6034.6|6031.8|6034.6|6031.8|6034.6|6031.8|6027.7|6024.9|857
1613554800000|2021-02-17 09:40:00|6033.7|6030.9|6033.6|6030.8|6035.6|6032.8|6030.6|6027.8|584
1613555100000|2021-02-17 09:45:00|6033.2|6030.4|6030.1|6027.3|6037.6|6034.8|6029.6|6026.8|581
1613555400000|2021-02-17 09:50:00|6029.6|6026.8|6031.6|6028.8|6034.6|6031.8|6029.6|6026.8|614
1613555700000|2021-02-17 09:55:00|6031.2|6028.4|6032.2|6029.4|6033.7|6030.9|6028.6|6025.8|515
1613556000000|2021-02-17 10:00:00|6032.6|6029.8|6036.2|6033.4|6036.7|6033.9|6029.2|6026.4|573
1613556300000|2021-02-17 10:05:00|6035.7|6032.9|6045.2|6042.4|6046.2|6043.4|6035.7|6032.9|943
1613556600000|2021-02-17 10:10:00|6045.7|6042.9|6051.7|6048.9|6052.2|6049.4|6045.2|6042.4|708
1613556900000|2021-02-17 10:15:00|6051.2|6048.4|6054.7|6051.9|6058.2|6055.4|6050.7|6047.9|709
1613557200000|2021-02-17 10:20:00|6055.2|6052.4|6058.2|6055.4|6062.7|6059.9|6054.7|6051.9|823
1613557500000|2021-02-17 10:25:00|6058.7|6055.9|6056.2|6053.4|6060.7|6057.9|6055.7|6052.9|388
1613557800000|2021-02-17 10:30:00|6056.7|6053.9|6059.2|6056.4|6064.7|6061.9|6056.2|6053.4|489
1613558100000|2021-02-17 10:35:00|6059.7|6056.9|6059.2|6056.4|6061.2|6058.4|6057.7|6054.9|328
1613558400000|2021-02-17 10:40:00|6059.7|6056.9|6059.7|6056.9|6062.7|6059.9|6056.7|6053.9|516
1613558700000|2021-02-17 10:45:00|6060.2|6057.4|6058.7|6055.9|6062.2|6059.4|6055.2|6052.4|348
1613559000000|2021-02-17 10:50:00|6058.2|6055.4|6055.2|6052.4|6059.7|6056.9|6053.7|6050.9|333
1613559300000|2021-02-17 10:55:00|6055.7|6052.9|6059.7|6056.9|6060.7|6057.9|6052.7|6049.9|301
1613559600000|2021-02-17 11:00:00|6059.2|6056.4|6065.7|6062.9|6069.7|6066.9|6056.7|6053.9|791
1613559900000|2021-02-17 11:05:00|6065.2|6062.4|6064.7|6061.9|6067.7|6064.9|6060.2|6057.4|456
1613560200000|2021-02-17 11:10:00|6065.2|6062.4|6066.7|6063.9|6072.7|6069.9|6064.7|6061.9|463
1613560500000|2021-02-17 11:15:00|6066.2|6063.4|6071.7|6068.9|6071.7|6068.9|6065.7|6062.9|458
1613560800000|2021-02-17 11:20:00|6072.2|6069.4|6070.7|6067.9|6073.7|6070.9|6069.7|6066.9|458
1613561100000|2021-02-17 11:25:00|6071.7|6068.9|6077.7|6074.9|6078.7|6075.9|6070.7|6067.9|612
1613561400000|2021-02-17 11:30:00|6077.2|6074.4|6072.7|6069.9|6079.7|6076.9|6072.7|6069.9|592
1613561700000|2021-02-17 11:35:00|6071.7|6068.9|6072.7|6069.9|6075.7|6072.9|6070.7|6067.9|379
1613562000000|2021-02-17 11:40:00|6071.7|6068.9|6070.7|6067.9|6073.7|6070.9|6067.7|6064.9|315
1613562300000|2021-02-17 11:45:00|6070.6|6067.8|6066.7|6063.9|6070.6|6067.8|6063.7|6060.9|508
1613562600000|2021-02-17 11:50:00|6067.2|6064.4|6067.7|6064.9|6070.7|6067.9|6066.7|6063.9|323
1613562900000|2021-02-17 11:55:00|6066.7|6063.9|6071.7|6068.9|6072.7|6069.9|6062.7|6059.9|564
1613563200000|2021-02-17 12:00:00|6071.2|6068.4|6079.2|6076.4|6080.7|6077.9|6070.2|6067.4|786
1613563500000|2021-02-17 12:05:00|6079.7|6076.9|6075.7|6072.9|6080.7|6077.9|6075.7|6072.9|1068
1613563800000|2021-02-17 12:10:00|6075.6|6072.8|6082.7|6079.9|6086.7|6083.9|6071.7|6068.9|2385
1613564100000|2021-02-17 12:15:00|6083.7|6080.9|6090.7|6087.9|6091.7|6088.9|6080.7|6077.9|1093
1613564400000|2021-02-17 12:20:00|6090.2|6087.4|6097.7|6094.9|6103.7|6100.9|6088.7|6085.9|1726
1613564700000|2021-02-17 12:25:00|6095.7|6092.9|6095.7|6092.9|6097.7|6094.9|6091.7|6088.9|642
1613565000000|2021-02-17 12:30:00|6096.7|6093.9|6122.2|6119.4|6124.7|6121.9|6095.7|6092.9|2598
1613565300000|2021-02-17 12:35:00|6122.7|6119.9|6126.7|6123.9|6130.7|6127.9|6121.8|6119|2038
1613565600000|2021-02-17 12:40:00|6126.2|6123.4|6115.7|6112.9|6128.7|6125.9|6111.7|6108.9|1637
1613565900000|2021-02-17 12:45:00|6116.2|6113.4|6108.7|6105.9|6117.7|6114.9|6106.7|6103.9|1207
1613566200000|2021-02-17 12:50:00|6109.7|6106.9|6100.7|6097.9|6109.7|6106.9|6096.7|6093.9|1829
1613566500000|2021-02-17 12:55:00|6100.2|6097.4|6107.6|6104.8|6109.6|6106.8|6095.1|6092.3|1582
1613566800000|2021-02-17 13:00:00|6108.6|6105.8|6100.7|6097.9|6110.6|6107.8|6098.6|6095.8|745
1613567100000|2021-02-17 13:05:00|6101.6|6098.8|6092.6|6089.8|6103.7|6100.9|6089.6|6086.8|3308
1613567400000|2021-02-17 13:10:00|6092.1|6089.3|6097.6|6094.8|6100.6|6097.8|6091.6|6088.8|606
1613567700000|2021-02-17 13:15:00|6098.6|6095.8|6093.1|6090.3|6099.6|6096.8|6086.1|6083.3|1952
1613568000000|2021-02-17 13:20:00|6092.6|6089.8|6093.1|6090.3|6095.6|6092.8|6089.6|6086.8|855
1613568300000|2021-02-17 13:25:00|6093.6|6090.8|6093.6|6090.8|6096.6|6093.8|6088.6|6085.8|1070
1613568600000|2021-02-17 13:30:00|6094.1|6091.3|6097.6|6094.8|6097.6|6094.8|6088.6|6085.8|829
1613568900000|2021-02-17 13:35:00|6097.1|6094.3|6098.1|6095.3|6099.6|6096.8|6087.6|6084.8|688
1613569200000|2021-02-17 13:40:00|6097.6|6094.8|6096.1|6093.3|6098.6|6095.8|6093.6|6090.8|525
1613569500000|2021-02-17 13:45:00|6095.6|6092.8|6085.6|6082.8|6096.1|6093.3|6082.6|6079.8|1390
1613569800000|2021-02-17 13:50:00|6084.6|6081.8|6077.1|6074.3|6088.6|6085.8|6074.6|6071.8|2050
1613570100000|2021-02-17 13:55:00|6077.6|6074.8|6078.6|6075.8|6086.1|6083.3|6073.6|6070.8|1704
1613570400000|2021-02-17 14:00:00|6077.6|6074.8|6082.5|6079.7|6085.5|6082.7|6060.1|6057.3|6279
1613570700000|2021-02-17 14:05:00|6083|6080.2|6041.5|6038.7|6085.5|6082.7|6037.5|6034.7|9187
1613571000000|2021-02-17 14:10:00|6042|6039.2|5974|5971.2|6044.5|6041.7|5970.4|5967.6|13553
1613571300000|2021-02-17 14:15:00|5973.5|5970.7|5985.4|5982.6|5995.4|5992.6|5956.4|5953.6|10428
1613571600000|2021-02-17 14:20:00|5984.4|5981.6|5993.4|5990.6|5998.4|5995.6|5972.4|5969.6|3907
1613571900000|2021-02-17 14:25:00|5994.4|5991.6|5997.4|5994.6|6013.4|6010.6|5987.4|5982.1|5222
1613572200000|2021-02-17 14:30:00|5997.5|5994.7|5983.5|5980.7|6002.9|6000.1|5982.5|5979.7|2814
1613572500000|2021-02-17 14:35:00|5982.5|5979.7|5986.5|5983.7|5991.5|5988.7|5975.5|5972.7|3119
1613572800000|2021-02-17 14:40:00|5986.1|5983.3|5994.5|5991.7|6001.5|5998.7|5979.5|5976.7|2304
1613573100000|2021-02-17 14:45:00|5993.5|5990.7|6015.6|6012.8|6017.6|6014.8|5991.5|5988.7|3776
1613573400000|2021-02-17 14:50:00|6016.1|6013.3|6026.6|6023.8|6030.5|6027.7|6014.6|6011.8|3233
1613573700000|2021-02-17 14:55:00|6026.5|6023.7|6022.6|6019.8|6030.6|6027.8|6019.5|6016.7|2258
1613574000000|2021-02-17 15:00:00|6022|6019.2|6022.5|6019.7|6029.6|6026.8|6021|6018.2|2259
1613574300000|2021-02-17 15:05:00|6022|6019.2|6039|6036.2|6040.5|6037.7|6021|6018.2|1870
1613574600000|2021-02-17 15:10:00|6039.5|6036.7|6027.6|6024.8|6045.6|6042.8|6027.1|6024.3|3204
1613574900000|2021-02-17 15:15:00|6027.1|6024.3|6022.6|6019.8|6028.1|6025.3|6012.6|6009.8|2307
1613575200000|2021-02-17 15:20:00|6021.6|6018.8|6012.1|6009.3|6030.6|6027.8|6011.6|6008.8|1770
1613575500000|2021-02-17 15:25:00|6012.6|6009.8|6024.6|6021.8|6026.6|6023.8|6010.6|6007.8|1207
1613575800000|2021-02-17 15:30:00|6025.6|6022.8|6024.6|6021.8|6028.6|6025.8|6013.6|6010.8|1726
1613576100000|2021-02-17 15:35:00|6025.6|6022.8|6035.6|6032.8|6038.6|6035.8|6024.6|6021.8|1648
1613576400000|2021-02-17 15:40:00|6036.1|6033.3|6033.1|6030.3|6039.6|6036.8|6028.6|6025.8|1504
1613576700000|2021-02-17 15:45:00|6033.6|6030.8|6050.6|6047.8|6050.6|6047.8|6030.6|6027.8|1724
1613577000000|2021-02-17 15:50:00|6050.1|6047.3|6038.6|6035.8|6053.1|6050.3|6034.6|6031.8|2062
1613577300000|2021-02-17 15:55:00|6039.6|6036.8|6043.2|6040.4|6047.6|6044.8|6037.1|6034.3|1825
1613577600000|2021-02-17 16:00:00|6043.6|6040.8|6025.6|6022.8|6045.6|6042.8|6025.1|6022.3|1188
1613577900000|2021-02-17 16:05:00|6024.6|6021.8|6023.2|6020.4|6031.6|6028.8|6023.2|6020.4|1823
1613578200000|2021-02-17 16:10:00|6022.7|6019.9|6027.7|6024.9|6029.7|6026.9|6020.7|6017.9|2658
1613578500000|2021-02-17 16:15:00|6026.8|6024|6015.7|6012.9|6028.2|6025.4|6014.7|6011.9|1444
1613578800000|2021-02-17 16:20:00|6016.7|6013.9|6028.8|6026|6030.8|6028|6014.8|6012|1825
1613579100000|2021-02-17 16:25:00|6029.7|6026.9|6036.7|6033.9|6040.7|6037.9|6019.7|6016.9|2408
1613579400000|2021-02-17 16:30:00|6037.7|6034.9|6033.7|6030.9|6045.7|6042.9|6027.7|6024.9|2086
1613579700000|2021-02-17 16:35:00|6034.2|6031.4|6023.7|6020.9|6035.7|6032.9|6023.7|6020.9|871
1613580000000|2021-02-17 16:40:00|6023.2|6020.4|6027.7|6024.9|6031.2|6028.4|6020.7|6017.9|845
1613580300000|2021-02-17 16:45:00|6027.2|6024.4|6029.7|6026.9|6031.7|6028.9|6021.7|6018.9|1025
1613580600000|2021-02-17 16:50:00|6030.7|6027.9|6037.7|6034.9|6041.7|6038.9|6030.7|6027.9|1408
1613580900000|2021-02-17 16:55:00|6038.2|6035.4|6041.7|6038.9|6043.7|6040.9|6036.7|6033.9|689
1613581200000|2021-02-17 17:00:00|6042.7|6039.9|6033.2|6030.4|6048.2|6045.4|6030.7|6027.9|2033
1613581500000|2021-02-17 17:05:00|6032.7|6029.9|6030.7|6027.9|6035.2|6032.4|6026.7|6023.9|960
1613581800000|2021-02-17 17:10:00|6029.7|6026.9|6025.7|6022.9|6031.2|6028.4|6024.7|6021.9|570
1613582100000|2021-02-17 17:15:00|6026.7|6023.9|6028.7|6025.9|6032.7|6029.9|6026.7|6023.9|484
1613582400000|2021-02-17 17:20:00|6027.7|6024.9|6033.2|6030.4|6036.7|6033.9|6027.7|6024.9|1295
1613582700000|2021-02-17 17:25:00|6033.7|6030.9|6039.7|6036.9|6039.7|6036.9|6030.1|6027.3|818
1613583000000|2021-02-17 17:30:00|6039.2|6036.4|6039.7|6036.9|6042.7|6039.9|6037.7|6034.9|934
1613583300000|2021-02-17 17:35:00|6040.7|6037.9|6044.7|6041.9|6047.1|6044.3|6038.6|6035.8|684
1613583600000|2021-02-17 17:40:00|6045.1|6042.3|6047.7|6044.9|6047.7|6044.9|6041.7|6038.9|638
1613583900000|2021-02-17 17:45:00|6046.7|6043.9|6049.7|6046.9|6050.7|6047.9|6045.7|6042.9|960
1613584200000|2021-02-17 17:50:00|6050.7|6047.9|6055.7|6052.9|6060.2|6057.4|6048.7|6045.9|1586
1613584500000|2021-02-17 17:55:00|6055.2|6052.4|6069.7|6066.9|6071.7|6068.9|6055.2|6052.4|1022
1613584800000|2021-02-17 18:00:00|6069.2|6066.4|6074.7|6071.9|6075.7|6072.9|6066.7|6063.9|1171
1613585100000|2021-02-17 18:05:00|6074.2|6071.4|6073.7|6070.9|6078.7|6075.9|6072.7|6069.9|699
1613585400000|2021-02-17 18:10:00|6074.2|6071.4|6081.8|6079|6084.4|6080.9|6069.7|6066.9|4689
1613585700000|2021-02-17 18:15:00|6081.7|6078.9|6083.8|6081|6092.8|6090|6076.3|6073.5|1728
1613586000000|2021-02-17 18:20:00|6084.3|6081.5|6081.7|6078.9|6086.3|6083.5|6080.3|6077.5|693
1613586300000|2021-02-17 18:25:00|6081.3|6078.5|6092.8|6090|6094.7|6091.9|6078.8|6076|1409
1613586600000|2021-02-17 18:30:00|6093.3|6090.5|6100.8|6098|6103.8|6101|6091.8|6089|2855
1613586900000|2021-02-17 18:35:00|6101.3|6098.5|6099.8|6097|6102.8|6100|6097.8|6095|806
1613587200000|2021-02-17 18:40:00|6100.3|6097.5|6095.7|6092.9|6100.7|6097.9|6091.7|6088.9|1616
1613587500000|2021-02-17 18:45:00|6094.7|6091.9|6088.7|6085.9|6095.7|6092.9|6088.7|6085.9|843
1613587800000|2021-02-17 18:50:00|6089.2|6086.4|6090.7|6087.9|6093.7|6090.9|6083.7|6080.9|1441
1613588100000|2021-02-17 18:55:00|6091.2|6088.4|6096.3|6093.5|6097.8|6095|6089.7|6086.9|1381
1613588400000|2021-02-17 19:00:00|6096.7|6093.9|6089.7|6086.9|6098.7|6095.9|6087.7|6084.9|872
1613588700000|2021-02-17 19:05:00|6090.2|6087.4|6092.7|6089.9|6092.7|6089.9|6086.7|6083.9|743
1613589000000|2021-02-17 19:10:00|6093.2|6090.4|6096.8|6094|6098.8|6096|6085.7|6082.9|1829
1613589300000|2021-02-17 19:15:00|6097.8|6095|6112.8|6110|6116.8|6114|6090.8|6088|4559
1613589600000|2021-02-17 19:20:00|6113.3|6110.5|6127.3|6124.5|6127.8|6125|6112.8|6110|2378
1613589900000|2021-02-17 19:25:00|6126.8|6124|6115.8|6113|6131.8|6129|6112.8|6110|8906
1613590200000|2021-02-17 19:30:00|6114.8|6112|6107.9|6105.1|6115.8|6113|6101.3|6098.5|3284
1613590500000|2021-02-17 19:35:00|6107.8|6105|6113.3|6110.5|6113.8|6111|6107.3|6104.5|976
1613590800000|2021-02-17 19:40:00|6113.8|6111|6109.8|6107|6114.8|6112|6108.8|6106|891
1613591100000|2021-02-17 19:45:00|6110.8|6108|6116.8|6114|6116.8|6114|6107.8|6105|590
1613591400000|2021-02-17 19:50:00|6116.3|6113.5|6120.8|6118|6121.8|6119|6115.8|6113|957
1613591700000|2021-02-17 19:55:00|6120.3|6117.5|6122.8|6120|6122.8|6120|6116.8|6114|275
1613592000000|2021-02-17 20:00:00|6121.8|6119|6122.8|6120|6125.8|6123|6120.8|6118|646
1613592300000|2021-02-17 20:05:00|6121.9|6119.1|6118.8|6116|6123.8|6121|6118.8|6116|438
1613592600000|2021-02-17 20:10:00|6119.8|6117|6120.3|6117.5|6120.8|6118|6117.8|6115|224
1613592900000|2021-02-17 20:15:00|6120.8|6118|6125.8|6123|6127.8|6125|6120.8|6118|670
1613593200000|2021-02-17 20:20:00|6125.3|6122.5|6126.8|6124|6130.3|6127.5|6124.8|6122|444
1613593500000|2021-02-17 20:25:00|6127.8|6125|6123.8|6121|6127.8|6125|6123.8|6121|569
1613593800000|2021-02-17 20:30:00|6122.8|6120|6123.8|6121|6124.8|6122|6119.8|6117|535
1613594100000|2021-02-17 20:35:00|6123.3|6120.5|6126.8|6124|6126.8|6124|6122.8|6120|221
1613594400000|2021-02-17 20:40:00|6126.3|6123.5|6123.8|6121|6127.8|6125|6122.8|6120|377
1613594700000|2021-02-17 20:45:00|6124.3|6121.5|6124.8|6122|6124.9|6122.1|6122.8|6120|206
1613595000000|2021-02-17 20:50:00|6124.9|6122.1|6124.9|6122.1|6125.8|6123|6123.8|6121|188
1613595300000|2021-02-17 20:55:00|6124.8|6122|6123.9|6121.1|6124.9|6122.1|6121.9|6119.1|328
1613595600000|2021-02-17 21:00:00|6124.4|6121.6|6123.8|6121|6126.4|6123.6|6122.9|6120.1|492
1613595900000|2021-02-17 21:05:00|6124.8|6122|6124.9|6122.1|6126.8|6124|6123.8|6121|511
1613596200000|2021-02-17 21:10:00|6125.8|6123|6128.9|6126.1|6130.9|6128.1|6124.9|6122.1|401
1613596500000|2021-02-17 21:15:00|6127.9|6125.1|6131.4|6128.6|6131.4|6128.6|6127.9|6125.1|72
1613596800000|2021-02-17 21:20:00|6130.9|6128.1|6126.4|6123.6|6134.9|6132.1|6126.4|6123.6|226
1613597100000|2021-02-17 21:25:00|6126.9|6124.1|6127|6123|6129.5|6126|6125|6118.5|288
1613597400000|2021-02-17 21:30:00|6127.4|6123.4|6142.4|6139.6|6147.4|6141.1|6127|6123|527
1613597700000|2021-02-17 21:35:00|6142.9|6140.1|6143.9|6141.1|6145.9|6143.1|6138.4|6135.6|340
1613598000000|2021-02-17 21:40:00|6143.4|6140.6|6159.9|6157.1|6166.4|6163.6|6142.9|6140.1|841
1613598300000|2021-02-17 21:45:00|6160.9|6158.1|6173.4|6170.6|6174.9|6172.1|6158.4|6155.6|711
1613598600000|2021-02-17 21:50:00|6172.9|6170.1|6165.4|6162.6|6174|6171.1|6162.9|6160.1|365
1613598900000|2021-02-17 21:55:00|6164.9|6162.1|6174.4|6171.6|6174.4|6171.6|6162.9|6159.5|588
1613602800000|2021-02-17 23:00:00|6167.4|6164.6|6163.4|6160.6|6171|6166.1|6142.9|6140|1553
1613603100000|2021-02-17 23:05:00|6163.9|6161.1|6158.5|6155.7|6164.9|6162.1|6157|6152.1|273
1613603400000|2021-02-17 23:10:00|6159|6156.2|6164|6161.2|6165.6|6162.7|6158|6154.6|133
1613603700000|2021-02-17 23:15:00|6164.5|6161.7|6154|6151.2|6164.5|6161.7|6154|6151.2|240
1613604000000|2021-02-17 23:20:00|6153|6150.2|6157|6154.2|6158|6155.2|6153|6150.2|32
1613604300000|2021-02-17 23:25:00|6157.1|6153.1|6157|6154.2|6158|6155.2|6155|6152.2|53
1613604600000|2021-02-17 23:30:00|6157.5|6154.7|6159|6156.2|6160.6|6157.2|6154|6149.2|63
1613604900000|2021-02-17 23:35:00|6160|6157.2|6163|6160.2|6164|6161.2|6160|6157.2|44
1613605200000|2021-02-17 23:40:00|6163.1|6160.3|6163|6160.2|6164|6161.2|6162|6159.2|58
1613605500000|2021-02-17 23:45:00|6162.5|6159.7|6168|6165.2|6169.1|6166.2|6162.5|6159.7|100
1613605800000|2021-02-17 23:50:00|6167.5|6164.7|6167|6164.2|6168|6165.2|6163|6160.2|173
1613606100000|2021-02-17 23:55:00|6167.1|6164.3|6175.1|6172.3|6175.6|6172.8|6167|6164.2|233
1613606400000|2021-02-18 00:00:00|6175|6172.2|6177.6|6174.8|6179.5|6176.7|6173.1|6170.3|8168
1613606700000|2021-02-18 00:05:00|6178.1|6175.3|6177.1|6174.3|6180.1|6177.3|6176.1|6173.3|375
1613607000000|2021-02-18 00:10:00|6176.6|6173.8|6175.1|6172.3|6177.6|6174.8|6173.1|6170.3|284
1613607300000|2021-02-18 00:15:00|6175.6|6172.8|6179.1|6176.3|6179.1|6176.3|6173.1|6170.3|2556
1613607600000|2021-02-18 00:20:00|6178.6|6175.8|6179.1|6176.3|6180.1|6177.3|6177.1|6174.3|429
1613607900000|2021-02-18 00:25:00|6180.1|6177.3|6180.1|6177.3|6182.1|6179.3|6179.6|6176.8|335
1613608200000|2021-02-18 00:30:00|6180.6|6177.8|6177.1|6174.3|6181.1|6178.3|6176.1|6173.3|114
1613608500000|2021-02-18 00:35:00|6176.1|6173.3|6177.1|6174.3|6178.1|6175.3|6176.1|6173.3|234
1613608800000|2021-02-18 00:40:00|6178.1|6175.3|6176.1|6173.3|6178.1|6175.3|6176.1|6173.3|215
1613609100000|2021-02-18 00:45:00|6176.6|6173.8|6177.1|6174.3|6178.1|6175.3|6176.1|6173.3|128
1613609400000|2021-02-18 00:50:00|6178.1|6175.3|6186.1|6183.3|6186.1|6183.3|6178.1|6175.3|450
1613609700000|2021-02-18 00:55:00|6185.1|6182.3|6193.1|6190.3|6193.1|6190.3|6185.1|6182.3|574
1613610000000|2021-02-18 01:00:00|6193|6190.2|6210.9|6208.1|6229.3|6226.5|6182.9|6180.1|6636
1613610300000|2021-02-18 01:05:00|6211.4|6208.6|6221.9|6219.1|6225.9|6223.1|6203.9|6201.1|1446
1613610600000|2021-02-18 01:10:00|6221.4|6218.6|6202.8|6200|6222.4|6219.6|6196.8|6194|1609
1613610900000|2021-02-18 01:15:00|6203.3|6200.5|6185.8|6183|6203.3|6200.5|6182.8|6180|1701
1613611200000|2021-02-18 01:20:00|6183.8|6181|6186.8|6184|6192.8|6190|6180.8|6178|890
1613611500000|2021-02-18 01:25:00|6187.3|6184.5|6197.8|6195|6201.8|6199|6186.8|6184|607
1613611800000|2021-02-18 01:30:00|6198.8|6196|6196.8|6194|6203.8|6201|6195.8|6193|988
1613612100000|2021-02-18 01:35:00|6195.8|6193|6189.8|6187|6196.8|6194|6185.8|6183|530
1613612400000|2021-02-18 01:40:00|6190.3|6187.5|6179.8|6177|6190.8|6188|6179.8|6177|1470
1613612700000|2021-02-18 01:45:00|6178.8|6176|6183.8|6181|6185.3|6182.5|6178.8|6176|931
1613613000000|2021-02-18 01:50:00|6184.8|6182|6185.8|6183|6188.8|6186|6181.8|6179|437
1613613300000|2021-02-18 01:55:00|6186.3|6183.5|6188.3|6185.5|6189.8|6187|6183.8|6181|325
1613613600000|2021-02-18 02:00:00|6187.8|6185|6191.8|6189|6195.8|6193|6184.8|6182|493
1613613900000|2021-02-18 02:05:00|6191.3|6188.5|6184.8|6182|6191.8|6189|6183.8|6181|473
1613614200000|2021-02-18 02:10:00|6184.3|6181.5|6186.8|6184|6188.8|6186|6181.8|6179|842
1613614500000|2021-02-18 02:15:00|6187.8|6185|6189.3|6186.5|6191.8|6189|6187.8|6185|768
1613614800000|2021-02-18 02:20:00|6188.8|6186|6196.8|6194|6197.8|6195|6188.8|6186|285
1613615100000|2021-02-18 02:25:00|6197.8|6195|6201.8|6199|6201.8|6199|6194.8|6192|388
1613615400000|2021-02-18 02:30:00|6200.8|6198|6196.8|6194|6201.8|6199|6195.8|6193|399
1613615700000|2021-02-18 02:35:00|6197.8|6195|6198.8|6196|6200.8|6198|6196.8|6194|259
1613616000000|2021-02-18 02:40:00|6199.8|6197|6201.8|6199|6205.8|6203|6198.8|6196|386
1613616300000|2021-02-18 02:45:00|6201.4|6198.6|6206.3|6203.5|6206.8|6204|6199.8|6197|1313
1613616600000|2021-02-18 02:50:00|6205.9|6203.1|6205.8|6203|6209.8|6207|6200.9|6198.1|774
1613616900000|2021-02-18 02:55:00|6206.3|6203.5|6199.8|6197|6207.3|6204.5|6197.8|6195|843
1613617200000|2021-02-18 03:00:00|6200.8|6198|6199.8|6197|6203.8|6201|6197.8|6195|314
1613617500000|2021-02-18 03:05:00|6200.3|6197.5|6192.8|6190|6200.8|6198|6192.8|6190|646
1613617800000|2021-02-18 03:10:00|6193.3|6190.5|6189.8|6187|6195.8|6193|6186.8|6184|398
1613618100000|2021-02-18 03:15:00|6189.3|6186.5|6189.8|6187|6192.3|6189.5|6185.8|6183|252
1613618400000|2021-02-18 03:20:00|6189.3|6186.5|6184.8|6182|6189.3|6186.5|6181.3|6178.5|757
1613618700000|2021-02-18 03:25:00|6184.3|6181.5|6179.8|6177|6184.8|6182|6177.8|6175|427
1613619000000|2021-02-18 03:30:00|6180.3|6177.5|6177.8|6175|6183.8|6181|6176.8|6174|765
1613619300000|2021-02-18 03:35:00|6178.8|6176|6178.8|6176|6179.8|6177|6176.8|6174|207
1613619600000|2021-02-18 03:40:00|6177.9|6175.1|6181.8|6179|6181.9|6179.1|6177.8|6175|146
1613619900000|2021-02-18 03:45:00|6182.8|6180|6177.8|6175|6182.9|6180.1|6176.8|6174|290
1613620200000|2021-02-18 03:50:00|6176.9|6174.1|6174.8|6172|6177.8|6175|6174.3|6171.5|291
1613620500000|2021-02-18 03:55:00|6174.3|6171.5|6176.8|6174|6178.8|6176|6173.8|6171|193
1613620800000|2021-02-18 04:00:00|6176.3|6173.5|6174.8|6172|6178.8|6176|6174.8|6172|460
1613621100000|2021-02-18 04:05:00|6174.3|6171.5|6167.8|6165|6174.8|6172|6164.8|6162|703
1613621400000|2021-02-18 04:10:00|6168.3|6165.5|6166.8|6164|6170.8|6168|6164.8|6162|393
1613621700000|2021-02-18 04:15:00|6165.8|6163|6166.8|6164|6170.8|6168|6164.8|6162|355
1613622000000|2021-02-18 04:20:00|6166.3|6163.5|6170.8|6168|6170.8|6168|6164.8|6162|207
1613622300000|2021-02-18 04:25:00|6170.3|6167.5|6170.3|6167.5|6170.8|6168|6169.8|6167|57
1613622600000|2021-02-18 04:30:00|6170.8|6168|6176.8|6174|6179.3|6176.5|6170.8|6168|454
1613622900000|2021-02-18 04:35:00|6176.3|6173.5|6178.8|6176|6178.8|6176|6173.8|6171|256
1613623200000|2021-02-18 04:40:00|6179.3|6176.5|6179.8|6177|6182.8|6180|6178.8|6176|156
1613623500000|2021-02-18 04:45:00|6178.8|6176|6180.8|6178|6181.8|6179|6178.8|6176|138
1613623800000|2021-02-18 04:50:00|6181.8|6179|6176.8|6174|6181.8|6179|6175.8|6173|204
1613624100000|2021-02-18 04:55:00|6176.3|6173.5|6175.8|6173|6177.8|6175|6174.8|6172|77
1613624400000|2021-02-18 05:00:00|6175.3|6172.5|6178.8|6176|6178.8|6176|6171.8|6169|603
1613624700000|2021-02-18 05:05:00|6178.3|6175.5|6180.8|6178|6181.3|6178.5|6176.8|6174|150
1613625000000|2021-02-18 05:10:00|6181.3|6178.5|6180.8|6178|6184.3|6181.5|6178.8|6176|190
1613625300000|2021-02-18 05:15:00|6180.3|6177.5|6186.8|6184|6187.8|6185|6178.8|6176|345
1613625600000|2021-02-18 05:20:00|6187.8|6185|6184.3|6181.5|6187.8|6185|6183.8|6181|172
1613625900000|2021-02-18 05:25:00|6183.8|6181|6184.8|6182|6186.8|6184|6182.8|6180|224
1613626200000|2021-02-18 05:30:00|6185.3|6182.5|6176.8|6174|6186.8|6184|6175.8|6173|396
1613626500000|2021-02-18 05:35:00|6177.8|6175|6175.8|6173|6178.8|6176|6174.8|6172|207
1613626800000|2021-02-18 05:40:00|6175.3|6172.5|6177.8|6175|6178.8|6176|6174.8|6172|747
1613627100000|2021-02-18 05:45:00|6178.3|6175.5|6175.8|6173|6178.8|6176|6175.8|6173|332
1613627400000|2021-02-18 05:50:00|6176.8|6174|6173.8|6171|6176.8|6174|6173.8|6171|275
1613627700000|2021-02-18 05:55:00|6172.8|6170|6174.8|6172|6175.8|6173|6169.8|6167|322
1613628000000|2021-02-18 06:00:00|6174.3|6171.5|6178.8|6176|6179.8|6177|6169.8|6167|271
1613628300000|2021-02-18 06:05:00|6177.8|6175|6174.8|6172|6177.8|6175|6172.8|6170|203
1613628600000|2021-02-18 06:10:00|6175.3|6172.5|6171.8|6169|6175.8|6173|6171.8|6169|153
1613628900000|2021-02-18 06:15:00|6172.8|6170|6173.8|6171|6176.8|6174|6171.8|6169|260
1613629200000|2021-02-18 06:20:00|6172.8|6170|6174.8|6172|6176.8|6174|6170.8|6168|319
1613629500000|2021-02-18 06:25:00|6175.8|6173|6179.8|6177|6180.8|6178|6175.8|6173|428
1613629800000|2021-02-18 06:30:00|6179.3|6176.5|6174.8|6172|6180.8|6178|6173.8|6171|425
1613630100000|2021-02-18 06:35:00|6175.8|6173|6168.8|6166|6176.8|6174|6168.8|6166|493
1613630400000|2021-02-18 06:40:00|6169.8|6167|6161.8|6159|6169.8|6167|6158.8|6156|1118
1613630700000|2021-02-18 06:45:00|6162.3|6159.5|6158.8|6156|6162.8|6160|6157.8|6155|359
1613631000000|2021-02-18 06:50:00|6159.8|6157|6157.8|6155|6159.8|6157|6156.8|6154|392
1613631300000|2021-02-18 06:55:00|6158.3|6155.5|6160.8|6158|6165.9|6160|6155.8|6153|992
1613631600000|2021-02-18 07:00:00|6161.3|6158.5|6172.8|6170|6172.8|6170|6160.3|6157.5|711
1613631900000|2021-02-18 07:05:00|6173.8|6171|6169.8|6167|6174.8|6172|6169.8|6167|450
1613632200000|2021-02-18 07:10:00|6168.8|6166|6164.8|6162|6169.8|6167|6161.8|6159|561
1613632500000|2021-02-18 07:15:00|6163.8|6161|6164.8|6162|6165.3|6162.5|6158.8|6156|596
1613632800000|2021-02-18 07:20:00|6164.3|6161.5|6160.8|6158|6165.3|6162.5|6158.8|6156|433
1613633100000|2021-02-18 07:25:00|6160.3|6157.5|6166.8|6164|6169.8|6167|6157.8|6155|691
1613633400000|2021-02-18 07:30:00|6167.3|6164.5|6158.8|6156|6170.8|6168|6158.8|6156|521
1613633700000|2021-02-18 07:35:00|6158.3|6155.5|6160.8|6158|6162.8|6160|6157.8|6155|373
1613634000000|2021-02-18 07:40:00|6161.8|6159|6166.8|6164|6169.8|6167|6159.8|6157|446
1613634300000|2021-02-18 07:45:00|6167.8|6165|6161.8|6159|6167.8|6165|6160.8|6158|373
1613634600000|2021-02-18 07:50:00|6162.3|6159.5|6167.8|6165|6168.8|6166|6161.8|6159|493
1613634900000|2021-02-18 07:55:00|6168.3|6165.5|6171.8|6169|6171.8|6169|6161.8|6159|558
1613635200000|2021-02-18 08:00:00|6171.3|6168.5|6183.8|6181|6183.8|6181|6169.3|6166.5|1265
1613635500000|2021-02-18 08:05:00|6182.8|6180|6176.8|6174|6186.8|6184|6176.8|6174|1168
1613635800000|2021-02-18 08:10:00|6175.8|6173|6174.8|6172|6179.8|6177|6173.8|6171|933
1613636100000|2021-02-18 08:15:00|6175.3|6172.5|6179.8|6177|6180.8|6178|6168.8|6166|1248
1613636400000|2021-02-18 08:20:00|6180.8|6178|6169.3|6166.5|6180.8|6178|6169.3|6166.5|1827
1613636700000|2021-02-18 08:25:00|6169.8|6167|6165.8|6163|6176.8|6174|6159.8|6157|4056
1613637000000|2021-02-18 08:30:00|6164.8|6162|6167.8|6165|6172.8|6170|6163.8|6161|1983
1613637300000|2021-02-18 08:35:00|6166.8|6164|6161.8|6159|6168.8|6166|6160.8|6158|528
1613637600000|2021-02-18 08:40:00|6162.3|6159.5|6157.8|6155|6163.8|6161|6154.8|6152|1564
1613637900000|2021-02-18 08:45:00|6158.3|6155.5|6157.8|6155|6161.8|6159|6156.8|6154|585
1613638200000|2021-02-18 08:50:00|6156.8|6154|6158.8|6156|6160.8|6158|6150.8|6148|1312
1613638500000|2021-02-18 08:55:00|6159.8|6157|6166.8|6164|6167.8|6165|6158.8|6156|1083
1613638800000|2021-02-18 09:00:00|6165.8|6163|6163.8|6161|6169.8|6167|6162.8|6160|935
1613639100000|2021-02-18 09:05:00|6163.3|6160.5|6157.8|6155|6163.8|6161|6153.8|6151|926
1613639400000|2021-02-18 09:10:00|6156.8|6154|6148.8|6146|6156.8|6154|6148.3|6145.5|577
1613639700000|2021-02-18 09:15:00|6149.8|6147|6143.8|6141|6152.8|6150|6142.8|6140|1386
1613640000000|2021-02-18 09:20:00|6144.8|6142|6139.8|6137|6145.8|6143|6133.8|6131|2114
1613640300000|2021-02-18 09:25:00|6140.3|6137.5|6141.8|6139|6143.8|6141|6135.8|6133|818
1613640600000|2021-02-18 09:30:00|6142.8|6140|6141.8|6139|6144.8|6142|6139.8|6137|578
1613640900000|2021-02-18 09:35:00|6142.3|6139.5|6144.8|6142|6149.8|6147|6140.8|6138|810
1613641200000|2021-02-18 09:40:00|6145.8|6143|6148.8|6146|6149.8|6147|6144.8|6142|550
1613641500000|2021-02-18 09:45:00|6150.8|6148|6151.8|6149|6153.8|6151|6147.8|6145|848
1613641800000|2021-02-18 09:50:00|6151.3|6148.5|6142.8|6140|6151.8|6149|6142.8|6140|627
1613642100000|2021-02-18 09:55:00|6143.3|6140.5|6147.8|6145|6148.8|6146|6138.8|6136|901
1613642400000|2021-02-18 10:00:00|6148.8|6146|6144.8|6142|6151.8|6149|6144.8|6142|425
1613642700000|2021-02-18 10:05:00|6146.8|6144|6144.8|6142|6146.8|6144|6139.8|6137|540
1613643000000|2021-02-18 10:10:00|6144.3|6141.5|6133.8|6131|6144.8|6142|6131.8|6129|652
1613643300000|2021-02-18 10:15:00|6134.8|6132|6135.8|6133|6138.8|6136|6128.8|6126|1063
1613643600000|2021-02-18 10:20:00|6135.3|6132.5|6132.8|6130|6135.8|6133|6130.8|6128|423
1613643900000|2021-02-18 10:25:00|6133.8|6131|6133.3|6130.5|6135.3|6132.5|6129.8|6127|578
1613644200000|2021-02-18 10:30:00|6132.8|6130|6134.8|6132|6135.8|6133|6126.8|6124|1506
1613644500000|2021-02-18 10:35:00|6134.3|6131.5|6122.8|6120|6136.8|6134|6121.8|6119|1200
1613644800000|2021-02-18 10:40:00|6121.8|6119|6117.8|6115|6122.8|6120|6114.8|6112|1373
1613645100000|2021-02-18 10:45:00|6118.8|6116|6121.8|6119|6122.8|6120|6113.8|6111|1029
1613645400000|2021-02-18 10:50:00|6122.3|6119.5|6124.8|6122|6128.3|6125.5|6121.8|6119|706
1613645700000|2021-02-18 10:55:00|6123.8|6121|6119.8|6117|6125.3|6122.5|6119.8|6117|633
1613646000000|2021-02-18 11:00:00|6120.8|6118|6109.8|6107|6121.8|6119|6104.8|6102|2338
1613646300000|2021-02-18 11:05:00|6108.8|6106|6113.8|6111|6119.8|6117|6106.8|6104|1177
1613646600000|2021-02-18 11:10:00|6114.8|6112|6112.8|6110|6118.8|6116|6110.8|6108|662
1613646900000|2021-02-18 11:15:00|6113.8|6111|6119.8|6117|6121.8|6119|6112.8|6110|1003
1613647200000|2021-02-18 11:20:00|6120.8|6118|6122.8|6120|6124.8|6122|6119.8|6117|537
1613647500000|2021-02-18 11:25:00|6121.8|6119|6118.8|6116|6122.8|6120|6115.8|6113|915
1613647800000|2021-02-18 11:30:00|6119.3|6116.5|6122.8|6120|6124.8|6122|6116.8|6114|590
1613648100000|2021-02-18 11:35:00|6121.8|6119|6121.8|6119|6124.8|6122|6120.8|6118|594
1613648400000|2021-02-18 11:40:00|6119.8|6117|6126.8|6124|6128.8|6126|6114.8|6112|630
1613648700000|2021-02-18 11:45:00|6126.3|6123.5|6131.9|6129.1|6133.9|6131.1|6125.8|6123|1311
1613649000000|2021-02-18 11:50:00|6132.8|6130|6135.9|6133.1|6137.9|6135.1|6131.8|6129|819
1613649300000|2021-02-18 11:55:00|6136.3|6133.5|6139.9|6137.1|6140.9|6138.1|6135.8|6133|1191
1613649600000|2021-02-18 12:00:00|6140.3|6137.5|6142.8|6140|6145.9|6143.1|6138.9|6136.1|706
1613649900000|2021-02-18 12:05:00|6141.9|6139.1|6145.8|6143|6147.8|6145|6139.8|6137|685
1613650200000|2021-02-18 12:10:00|6145.9|6143.1|6142.8|6140|6150.8|6148|6139.9|6137.1|1043
1613650500000|2021-02-18 12:15:00|6142.9|6140.1|6148.9|6146.1|6150.9|6148.1|6142.8|6140|708
1613650800000|2021-02-18 12:20:00|6147.9|6145.1|6152.8|6150|6155.9|6153.1|6146.9|6144.1|1715
1613651100000|2021-02-18 12:25:00|6152.9|6150.1|6156.9|6154.1|6157.4|6154.6|6149.9|6147.1|853
1613651400000|2021-02-18 12:30:00|6156.4|6153.6|6159.9|6157.1|6160.9|6158.1|6150.9|6148.1|816
1613651700000|2021-02-18 12:35:00|6159.8|6157|6159.9|6157.1|6163.9|6161.1|6158.9|6156.1|876
1613652000000|2021-02-18 12:40:00|6160.8|6158|6151.9|6149.1|6160.8|6158|6148.8|6146|829
1613652300000|2021-02-18 12:45:00|6152.8|6150|6151.9|6149.1|6156.9|6154.1|6147.9|6145.1|950
1613652600000|2021-02-18 12:50:00|6152.8|6150|6151.3|6148.5|6155.8|6153|6149.9|6147.1|809
1613652900000|2021-02-18 12:55:00|6151.4|6148.6|6159.9|6157.1|6161.9|6159.1|6148.9|6146.1|1232
1613653200000|2021-02-18 13:00:00|6160.8|6158|6159.9|6157.1|6162.9|6160.1|6151.9|6149.1|1686
1613653500000|2021-02-18 13:05:00|6160.9|6158.1|6157.9|6155.1|6160.9|6158.1|6155.9|6153.1|817
1613653800000|2021-02-18 13:10:00|6157.4|6154.6|6153.9|6151.1|6157.9|6155.1|6147.9|6145.1|1576
1613654100000|2021-02-18 13:15:00|6153.4|6150.6|6147.9|6145.1|6153.9|6151.1|6146.9|6144.1|1114
1613654400000|2021-02-18 13:20:00|6147.4|6144.6|6152.9|6150.1|6153.9|6151.1|6142.9|6140.1|1594
1613654700000|2021-02-18 13:25:00|6153.9|6151.1|6154.9|6152.1|6156.9|6154.1|6151.9|6149.1|1505
1613655000000|2021-02-18 13:30:00|6153.9|6151.1|6164.9|6162.1|6164.9|6162.1|6146.9|6144.1|2440
1613655300000|2021-02-18 13:35:00|6163.9|6161.1|6162.9|6160.1|6168.9|6166.1|6158.9|6156.1|2306
1613655600000|2021-02-18 13:40:00|6161.9|6159.1|6165.9|6163.1|6169.9|6167.1|6159.9|6157.1|1506
1613655900000|2021-02-18 13:45:00|6164.9|6162.1|6162.9|6160.1|6168.9|6166.1|6160.9|6158.1|1987
1613656200000|2021-02-18 13:50:00|6161.9|6159.1|6150.9|6148.1|6162.9|6160.1|6149.9|6147.1|3398
1613656500000|2021-02-18 13:55:00|6149.9|6147.1|6147.9|6145.1|6156.9|6154.1|6146.9|6144.1|2065
1613656800000|2021-02-18 14:00:00|6146.9|6144.1|6136.9|6134.1|6149.9|6147.1|6126.9|6124.1|4832
1613657100000|2021-02-18 14:05:00|6137.9|6135.1|6154.9|6152.1|6156.9|6154.1|6134.9|6132.1|3450
1613657400000|2021-02-18 14:10:00|6155.9|6153.1|6159.9|6157.1|6165.9|6163.1|6149.9|6147.1|2871
1613657700000|2021-02-18 14:15:00|6158.9|6156.1|6161.9|6159.1|6167.9|6165.1|6158.4|6155.6|4419
1613658000000|2021-02-18 14:20:00|6160.9|6158.1|6153.9|6151.1|6162.9|6160.1|6150.9|6148.1|2133
1613658300000|2021-02-18 14:25:00|6154.4|6151.6|6154.9|6152.1|6156.9|6154.1|6147.9|6145.1|2734
1613658600000|2021-02-18 14:30:00|6153.9|6151.1|6155.4|6152.6|6156.9|6154.1|6141.4|6138.6|3653
1613658900000|2021-02-18 14:35:00|6154.9|6152.1|6141.9|6139.1|6163.9|6161.1|6141.9|6139.1|3625
1613659200000|2021-02-18 14:40:00|6140.9|6138.1|6133.9|6131.1|6141.9|6139.1|6128.9|6126.1|4433
1613659500000|2021-02-18 14:45:00|6132.9|6130.1|6126.9|6124.1|6142.9|6140.1|6125.9|6123.1|3721
1613659800000|2021-02-18 14:50:00|6126.4|6123.6|6127.9|6125.1|6129.9|6127.1|6114.9|6112.1|5515
1613660100000|2021-02-18 14:55:00|6127.4|6124.6|6125.4|6122.6|6135.4|6132.6|6121.9|6119.1|3149
1613660400000|2021-02-18 15:00:00|6125.9|6123.1|6108.9|6106.1|6125.9|6123.1|6107.9|6105.1|4956
1613660700000|2021-02-18 15:05:00|6109.4|6106.6|6094.4|6091.6|6109.9|6107.1|6083.9|6081.1|10272
1613661000000|2021-02-18 15:10:00|6094.9|6092.1|6092.9|6090.1|6096.9|6094.1|6087.9|6085.1|3467
1613661300000|2021-02-18 15:15:00|6093.9|6091.1|6081.9|6079.1|6097.9|6095.1|6078.9|6076.1|4415
1613661600000|2021-02-18 15:20:00|6082.9|6080.1|6076.9|6074.1|6083.9|6081.1|6068.9|6066.1|4190
1613661900000|2021-02-18 15:25:00|6075.9|6073.1|6067.9|6065.1|6075.9|6073.1|6061.9|6059.1|5632
1613662200000|2021-02-18 15:30:00|6068.9|6066.1|6057.9|6055.1|6070.9|6068.1|6037.9|6035.1|8785
1613662500000|2021-02-18 15:35:00|6057.4|6054.6|6081.9|6079.1|6086.9|6084.1|6055.9|6053.1|5183
1613662800000|2021-02-18 15:40:00|6081.4|6078.6|6089.4|6086.6|6093.9|6091.1|6077.9|6075.1|3279
1613663100000|2021-02-18 15:45:00|6089.9|6087.1|6088.9|6086.1|6090.9|6088.1|6081.9|6079.1|3263
1613663400000|2021-02-18 15:50:00|6087.9|6085.1|6079.9|6077.1|6087.9|6085.1|6066.9|6064.1|2736
1613663700000|2021-02-18 15:55:00|6079.4|6076.6|6067.5|6063.5|6084.9|6082.1|6057.9|6055.1|2848
1613664000000|2021-02-18 16:00:00|6066.4|6063.6|6102.9|6100.1|6113.9|6111.1|6066.4|6060|477908
1613664300000|2021-02-18 16:05:00|6103.9|6101.1|6105.9|6103.1|6109.9|6107.1|6095.9|6093.1|5189
1613664600000|2021-02-18 16:10:00|6106.9|6104.1|6111.9|6109.1|6116.9|6114.1|6102.9|6100.1|5632
1613664900000|2021-02-18 16:15:00|6110.9|6108.1|6128.9|6126.1|6131.9|6129.1|6109.9|6107.1|6646
1613665200000|2021-02-18 16:20:00|6129.4|6126.6|6135.9|6133.1|6140.9|6138.1|6125.9|6123.1|4963
1613665500000|2021-02-18 16:25:00|6136.9|6134.1|6120.9|6118.1|6136.9|6134.1|6118.9|6116.1|4719
1613665800000|2021-02-18 16:30:00|6121.9|6119.1|6111.9|6109.1|6123.9|6121.1|6106.9|6104.1|4460
1613666100000|2021-02-18 16:35:00|6110.9|6108.1|6113.9|6111.1|6122.9|6120.1|6103.9|6101.1|2628
1613666400000|2021-02-18 16:40:00|6114.9|6112.1|6127.9|6125.1|6128.9|6126.1|6110.9|6108.1|2786
1613666700000|2021-02-18 16:45:00|6127.4|6124.6|6123.9|6121.1|6127.9|6125.1|6120.9|6118.1|1951
1613667000000|2021-02-18 16:50:00|6122.9|6120.1|6128.9|6126.1|6131.4|6128.6|6121.9|6119.1|1975
1613667300000|2021-02-18 16:55:00|6128.4|6125.6|6111.9|6109.1|6128.9|6126.1|6110.9|6108.1|3110
1613667600000|2021-02-18 17:00:00|6111.4|6108.6|6096.9|6094.1|6112.9|6110.1|6094.9|6092.1|4614
1613667900000|2021-02-18 17:05:00|6095.9|6093.1|6108.9|6106.1|6111.9|6109.1|6094.9|6092.1|3000
1613668200000|2021-02-18 17:10:00|6107.9|6105.1|6102.9|6100.1|6109.9|6107.1|6102.9|6100.1|1482
1613668500000|2021-02-18 17:15:00|6101.9|6099.1|6106.9|6104.1|6106.9|6104.1|6098.9|6096.1|1812
1613668800000|2021-02-18 17:20:00|6106.4|6103.6|6106.9|6104.1|6106.9|6104.1|6102.4|6099.6|1062
1613669100000|2021-02-18 17:25:00|6107.9|6105.1|6105.9|6103.1|6111.9|6109.1|6102.9|6100.1|3519
1613669400000|2021-02-18 17:30:00|6104.9|6102.1|6083.9|6081.1|6104.9|6102.1|6081.9|6079.1|2887
1613669700000|2021-02-18 17:35:00|6082.9|6080.1|6078.9|6076.1|6084.9|6082.1|6075.9|6073.1|3819
1613670000000|2021-02-18 17:40:00|6077.9|6075.1|6082.9|6080.1|6083.9|6081.1|6075.9|6073.1|1951
1613670300000|2021-02-18 17:45:00|6081.9|6079.1|6087.4|6084.6|6090.9|6088.1|6079.9|6077.1|1808
1613670600000|2021-02-18 17:50:00|6086.9|6084.1|6076.9|6074.1|6086.9|6084.1|6073.9|6071.1|1387
1613670900000|2021-02-18 17:55:00|6075.9|6073.1|6073.9|6071.1|6079.9|6077.1|6068.9|6065|1826
1613671200000|2021-02-18 18:00:00|6074.4|6071.6|6072.9|6070.1|6078.9|6076.1|6066.9|6064.1|2334
1613671500000|2021-02-18 18:05:00|6073.4|6070.6|6068.9|6066.1|6077.9|6075.1|6063.9|6061.1|1870
1613671800000|2021-02-18 18:10:00|6067.9|6065.1|6058.9|6056.1|6068.9|6066.1|6055.9|6053.1|4551
1613672100000|2021-02-18 18:15:00|6059.4|6056.6|6068.9|6066.1|6071.9|6069.1|6058.9|6056.1|2675
1613672400000|2021-02-18 18:20:00|6069.9|6067.1|6063.9|6061.1|6070.9|6068.1|6062.9|6060.1|1580
1613672700000|2021-02-18 18:25:00|6062.9|6060.1|6064.9|6062.1|6069.9|6067.1|6056.9|6054.1|2414
1613673000000|2021-02-18 18:30:00|6065.4|6062.6|6062.9|6060.1|6068.4|6065.6|6058.9|6056.1|1570
1613673300000|2021-02-18 18:35:00|6062.4|6059.6|6046.9|6044.1|6065.9|6063.1|6044.9|6042.1|2774
1613673600000|2021-02-18 18:40:00|6045.9|6043.1|6036.9|6034.1|6047.9|6045.1|6034.9|6032.1|6212
1613673900000|2021-02-18 18:45:00|6037.9|6035.1|6037.9|6035.1|6039.9|6037.1|6032.9|6030.1|2982
1613674200000|2021-02-18 18:50:00|6038.9|6036.1|6012.9|6010.1|6038.9|6036.1|6012.9|6010.1|4137
1613674500000|2021-02-18 18:55:00|6012.4|6009.6|5994.9|5992.1|6013.9|6011.1|5986.4|5983.6|10100
1613674800000|2021-02-18 19:00:00|5995.9|5993.1|5996.9|5994.1|5997.9|5995.1|5982.9|5980.1|6131
1613675100000|2021-02-18 19:05:00|5996.4|5993.6|6014.9|6012.1|6014.9|6012.1|5992.4|5989.6|4958
1613675400000|2021-02-18 19:10:00|6015.4|6012.6|6034.9|6032.1|6036.9|6034.1|6015.4|6012.6|5142
1613675700000|2021-02-18 19:15:00|6033.9|6031.1|6040.9|6038.1|6044.4|6041.6|6033.9|6031.1|3550
1613676000000|2021-02-18 19:20:00|6041.9|6039.1|6052.9|6050.1|6053.9|6051.1|6041.9|6039.1|3616
1613676300000|2021-02-18 19:25:00|6051.9|6049.1|6045.9|6043.1|6069.9|6067.1|6045.9|6043.1|8861
1613676600000|2021-02-18 19:30:00|6046.9|6044.1|6046.9|6044.1|6052.9|6050.1|6042.9|6040.1|3889
1613676900000|2021-02-18 19:35:00|6047.9|6045.1|6056.9|6054.1|6056.9|6054.1|6045.9|6043.1|1213
1613677200000|2021-02-18 19:40:00|6055.9|6053.1|6048.9|6046.1|6055.9|6053.1|6047.9|6045.1|772
1613677500000|2021-02-18 19:45:00|6049.9|6047.1|6053.9|6051.1|6056.9|6054.1|6047.9|6045.1|906
1613677800000|2021-02-18 19:50:00|6054.9|6052.1|6045.9|6043.1|6054.9|6052.1|6044.4|6041.6|3322
1613678100000|2021-02-18 19:55:00|6046.9|6044.1|6041.9|6039.1|6046.9|6044.1|6040.9|6038.1|842
1613678400000|2021-02-18 20:00:00|6042.4|6039.6|6039.9|6037.1|6042.4|6039.6|6036.9|6034.1|569
1613678700000|2021-02-18 20:05:00|6038.9|6036.1|6027.9|6025.1|6041.9|6039.1|6026.9|6024.1|974
1613679000000|2021-02-18 20:10:00|6028.9|6026.1|6011.9|6009.1|6029.9|6027.1|6007.9|6005.1|1507
1613679300000|2021-02-18 20:15:00|6010.9|6008.1|6006.9|6004.1|6016.9|6014.1|6003.9|6001.1|813
1613679600000|2021-02-18 20:20:00|6007.9|6005.1|6006.9|6004.1|6008.9|6006.1|6000.9|5998.1|1804
1613679900000|2021-02-18 20:25:00|6007.4|6004.6|6001.9|5999.1|6009.9|6007.1|6000.9|5998.1|844
1613680200000|2021-02-18 20:30:00|6002.9|6000.1|6000.9|5998.1|6009.9|6007.1|6000.9|5998.1|1233
1613680500000|2021-02-18 20:35:00|5999.9|5997.1|6000.9|5998.1|6003.9|6001.1|5999.9|5997.1|507
1613680800000|2021-02-18 20:40:00|5999.9|5997.1|5999.9|5997.1|6000.9|5998.1|5990.9|5988.1|1677
1613681100000|2021-02-18 20:45:00|5998.9|5996.1|5997.9|5995.1|6001.9|5999.1|5994.9|5992.1|569
1613681400000|2021-02-18 20:50:00|5998.9|5996.1|6006.9|6004.1|6008.9|6006.1|5997.9|5995.1|1050
1613681700000|2021-02-18 20:55:00|6007.9|6005.1|6009.9|6007.1|6010.9|6008.1|6006.9|6004.1|807
1613682000000|2021-02-18 21:00:00|6008.9|6006.1|6004.4|6001.6|6009.9|6007.1|6002.9|6000.1|513
1613682300000|2021-02-18 21:05:00|6004.9|6002.1|6007.9|6005.1|6008.9|6006.1|6004.4|6001.6|264
1613682600000|2021-02-18 21:10:00|6008.9|6006.1|6006.9|6004.1|6010.9|6008.1|6005.9|6003.1|305
1613682900000|2021-02-18 21:15:00|6007.4|6004.6|6003.9|6001.1|6007.9|6005.1|6003.9|6001.1|174
1613683200000|2021-02-18 21:20:00|6004.9|6002.1|6007.9|6005.1|6007.9|6005.1|6002.9|6000.1|248
1613683500000|2021-02-18 21:25:00|6006.9|6004.1|6010.9|6008.1|6011.9|6009.1|6006.9|6004.1|356
1613683800000|2021-02-18 21:30:00|6011.9|6009.1|6011.9|6009.1|6012.9|6010.1|6007.4|6004.6|521
1613684100000|2021-02-18 21:35:00|6012.4|6009.6|6009.9|6007.1|6012.9|6010.1|6005.9|6003.1|295
1613684400000|2021-02-18 21:40:00|6009.4|6006.6|6010.4|6007.6|6010.4|6007.6|6007.9|6005.1|119
1613684700000|2021-02-18 21:45:00|6009.9|6007.1|6012.9|6010.1|6013.9|6011.1|6009.9|6007.1|607
1613685000000|2021-02-18 21:50:00|6012.4|6009.6|6022.4|6019.6|6022.9|6020.1|6010.9|6008.1|301
1613685300000|2021-02-18 21:55:00|6021.9|6019.1|6028.9|6026.1|6030.9|6028.1|6021.9|6019.1|765
1613689200000|2021-02-18 23:00:00|6016.9|6014.1|5995.9|5993.1|6018.9|6016.1|5981.4|5975|257425
1613689500000|2021-02-18 23:05:00|5996.9|5994.1|5988.4|5985.6|6002.9|6000.1|5987.9|5985.1|1128
1613689800000|2021-02-18 23:10:00|5988.9|5986.1|5990.9|5988.1|5995.9|5993.1|5988.4|5985.6|234
1613690100000|2021-02-18 23:15:00|5990.4|5987.6|5969.9|5967.1|5999.4|5996.6|5968.9|5966.1|1017
1613690400000|2021-02-18 23:20:00|5970.9|5968.1|5983.9|5981.1|5985.9|5983.1|5970.9|5968.1|13473
1613690700000|2021-02-18 23:25:00|5984.4|5981.6|5988.9|5986.1|5988.9|5986.1|5979.9|5977.1|303
1613691000000|2021-02-18 23:30:00|5989.4|5986.6|5992.9|5990.1|5992.9|5990.1|5987.9|5985.1|717
1613691300000|2021-02-18 23:35:00|5991.9|5989.1|5987.9|5985.1|5994.9|5992.1|5987.4|5984.6|1259
1613691600000|2021-02-18 23:40:00|5987.4|5984.6|5976.4|5973.6|5988.9|5986.1|5973.9|5971.1|1770
1613691900000|2021-02-18 23:45:00|5976.9|5974.1|5973.4|5970.6|5979.4|5976.6|5967.9|5965.1|2371
1613692200000|2021-02-18 23:50:00|5973.9|5971.1|5970.9|5968.1|5977.9|5975.1|5968.9|5966.1|835
1613692500000|2021-02-18 23:55:00|5971.4|5968.6|5973.4|5970.6|5974.9|5972.1|5966.9|5964.1|497
1613692800000|2021-02-19 00:00:00|5973.9|5971.1|5980.9|5978.1|5988|5982.1|5973.9|5971.1|802
1613693100000|2021-02-19 00:05:00|5981.4|5978.6|5975.4|5972.6|5981.9|5979.1|5972.9|5970.1|554
1613693400000|2021-02-19 00:10:00|5974.9|5972.1|5971.9|5969.1|5977.9|5975.1|5971.9|5969.1|999
1613693700000|2021-02-19 00:15:00|5972.9|5970.1|5979.9|5977.1|5980.4|5977.6|5970.9|5968.1|457
1613694000000|2021-02-19 00:20:00|5979.4|5976.6|5979.9|5977.1|5979.9|5977.1|5977.9|5975.1|548
1613694300000|2021-02-19 00:25:00|5979.4|5976.6|5975.9|5973.1|5981.9|5979.1|5975.9|5973.1|324
1613694600000|2021-02-19 00:30:00|5976.9|5974.1|5972.9|5970.1|5977.9|5975.1|5972.9|5970.1|622
1613694900000|2021-02-19 00:35:00|5973.9|5971.1|5962.9|5960.1|5973.9|5971.1|5962.4|5959.6|850
1613695200000|2021-02-19 00:40:00|5962.4|5959.6|5970.9|5968.1|5971.9|5969.1|5961.9|5959.1|590
1613695500000|2021-02-19 00:45:00|5970.4|5967.6|5969.9|5967.1|5971.4|5968.6|5969.9|5967.1|404
1613695800000|2021-02-19 00:50:00|5968.9|5966.1|5969.9|5967.1|5971.4|5968.6|5967.9|5965.1|197
1613696100000|2021-02-19 00:55:00|5970.9|5968.1|5975.9|5973.1|5977.4|5974.6|5969.9|5967.1|192
1613696400000|2021-02-19 01:00:00|5976.4|5973.6|5942.9|5940.1|5978.9|5976.1|5938.4|5935.6|3703
1613696700000|2021-02-19 01:05:00|5941.9|5939.1|5942.9|5940.1|5947.9|5945.1|5925.9|5923.1|3602
1613697000000|2021-02-19 01:10:00|5943.9|5941.1|5933.9|5931.1|5945.9|5943.1|5926.9|5924.1|1818
1613697300000|2021-02-19 01:15:00|5932.9|5930.1|5942.9|5940.1|5946.9|5944.1|5931.9|5929.1|958
1613697600000|2021-02-19 01:20:00|5941.9|5939.1|5954.9|5952.1|5954.9|5952.1|5937.9|5935.1|1584
1613697900000|2021-02-19 01:25:00|5953.9|5951.1|5942.8|5940|5953.9|5951.1|5939.8|5937|814
1613698200000|2021-02-19 01:30:00|5941.9|5939.1|5920.8|5918|5943.8|5941|5917.8|5915|2604
1613698500000|2021-02-19 01:35:00|5919.3|5916.5|5920.8|5918|5928.8|5926|5917.8|5915|1312
1613698800000|2021-02-19 01:40:00|5919.8|5917|5926.8|5924|5930.8|5928|5918.8|5916|1376
1613699100000|2021-02-19 01:45:00|5927.3|5924.5|5934.8|5932|5936.8|5934|5924.8|5922|893
1613699400000|2021-02-19 01:50:00|5933.8|5931|5936.8|5934|5938.8|5936|5929.3|5926.5|666
1613699700000|2021-02-19 01:55:00|5937.8|5935|5929.8|5927|5938.8|5936|5928.8|5926|599
1613700000000|2021-02-19 02:00:00|5929.3|5926.5|5924.8|5922|5930.8|5928|5922.8|5920|854
1613700300000|2021-02-19 02:05:00|5923.8|5921|5924.8|5922|5924.8|5922|5917.8|5915|1784
1613700600000|2021-02-19 02:10:00|5925.8|5923|5910.8|5908|5926.8|5924|5908.8|5906|1212
1613700900000|2021-02-19 02:15:00|5910.3|5907.5|5887.8|5885|5910.8|5908|5886.8|5884|2729
1613701200000|2021-02-19 02:20:00|5888.3|5885.5|5869.8|5867|5893.8|5891|5860.8|5858|2720
1613701500000|2021-02-19 02:25:00|5870.8|5868|5878.8|5876|5883.8|5881|5868.3|5865.5|1669
1613701800000|2021-02-19 02:30:00|5878.3|5875.5|5888.8|5886|5889.8|5887|5877.8|5875|1845
1613702100000|2021-02-19 02:35:00|5888.3|5885.5|5881.8|5879|5893.8|5891|5878.8|5876|1470
1613702400000|2021-02-19 02:40:00|5881.3|5878.5|5881.8|5879|5890.8|5888|5878.8|5876|699
1613702700000|2021-02-19 02:45:00|5882.3|5879.5|5890.8|5888|5891.8|5889|5882.3|5879.5|779
1613703000000|2021-02-19 02:50:00|5891.8|5889|5894.8|5892|5897.8|5895|5891.8|5889|1029
1613703300000|2021-02-19 02:55:00|5895.8|5893|5901.8|5899|5904.8|5902|5895.3|5892.5|1132
1613703600000|2021-02-19 03:00:00|5900.8|5898|5906.8|5904|5907.3|5904.5|5897.8|5895|785
1613703900000|2021-02-19 03:05:00|5906.3|5903.5|5909.8|5907|5909.8|5907|5902.8|5900|579
1613704200000|2021-02-19 03:10:00|5909.3|5906.5|5918.8|5916|5918.8|5916|5907.8|5905|643
1613704500000|2021-02-19 03:15:00|5919.8|5917|5922.8|5920|5924.8|5922|5914.8|5912|943
1613704800000|2021-02-19 03:20:00|5922.3|5919.5|5920.8|5918|5922.3|5919.5|5914.8|5912|419
1613705100000|2021-02-19 03:25:00|5921.8|5919|5937.8|5935|5937.8|5935|5920.8|5918|1773
1613705400000|2021-02-19 03:30:00|5937.3|5934.5|5936.8|5934|5937.8|5935|5929.8|5927|1002
1613705700000|2021-02-19 03:35:00|5938.8|5936|5937.8|5935|5938.8|5936|5934.8|5932|461
1613706000000|2021-02-19 03:40:00|5937.3|5934.5|5937.8|5935|5937.8|5935|5933.8|5931|322
1613706300000|2021-02-19 03:45:00|5937.3|5934.5|5934.7|5931.9|5938.8|5936|5933.7|5930.9|384
1613706600000|2021-02-19 03:50:00|5934.2|5931.4|5934.7|5931.9|5935.7|5932.9|5930.7|5927.9|450
1613706900000|2021-02-19 03:55:00|5933.8|5931|5937.7|5934.9|5940.7|5937.9|5932.7|5929.9|418
1613707200000|2021-02-19 04:00:00|5937.2|5934.4|5935.7|5932.9|5939.7|5936.9|5933.7|5930.9|216
1613707500000|2021-02-19 04:05:00|5936.7|5933.9|5935.7|5932.9|5936.7|5933.9|5933.7|5930.9|162
1613707800000|2021-02-19 04:10:00|5936.7|5933.9|5939.7|5936.9|5942.7|5939.9|5936.7|5933.9|560
1613708100000|2021-02-19 04:15:00|5940.2|5937.4|5940.7|5937.9|5941.7|5938.9|5938.7|5935.9|172
1613708400000|2021-02-19 04:20:00|5940.2|5937.4|5939.7|5936.9|5940.7|5937.9|5938.7|5935.9|123
1613708700000|2021-02-19 04:25:00|5938.7|5935.9|5946.7|5943.9|5948.2|5945.4|5938.7|5935.9|408
1613709000000|2021-02-19 04:30:00|5944.7|5941.9|5939.7|5936.9|5944.7|5941.9|5939.7|5936.9|245
1613709300000|2021-02-19 04:35:00|5940.2|5937.4|5947.7|5944.9|5947.7|5944.9|5940.2|5937.4|254
1613709600000|2021-02-19 04:40:00|5950.2|5947.4|5952.7|5949.9|5952.7|5949.9|5947.7|5944.9|532
1613709900000|2021-02-19 04:45:00|5951.7|5948.9|5960.7|5957.9|5962.7|5959.9|5951.7|5948.9|790
1613710200000|2021-02-19 04:50:00|5960.2|5957.4|5950.7|5947.9|5960.7|5957.9|5949.7|5946.9|412
1613710500000|2021-02-19 04:55:00|5951.7|5948.9|5948.7|5945.9|5951.7|5948.9|5947.7|5944.9|295
1613710800000|2021-02-19 05:00:00|5949.2|5946.4|5954.2|5951.4|5958.7|5955.9|5949.2|5946.4|360
1613711100000|2021-02-19 05:05:00|5954.7|5951.9|5956.7|5953.9|5957.7|5954.9|5951.7|5948.9|196
1613711400000|2021-02-19 05:10:00|5957.7|5954.9|5968.7|5965.9|5969.7|5966.9|5956.7|5953.9|592
1613711700000|2021-02-19 05:15:00|5968.2|5965.4|5969.7|5966.9|5973.7|5970.9|5966.2|5963.4|569
1613712000000|2021-02-19 05:20:00|5968.7|5965.9|5969.7|5966.9|5971.7|5968.9|5967.7|5964.9|289
1613712300000|2021-02-19 05:25:00|5969.2|5966.4|5965.7|5962.9|5969.2|5966.4|5965.7|5962.9|216
1613712600000|2021-02-19 05:30:00|5964.7|5961.9|5967.7|5964.9|5968.7|5965.9|5957.7|5954.9|680
1613712900000|2021-02-19 05:35:00|5967.2|5964.4|5975.7|5972.9|5977.7|5974.9|5964.7|5961.9|618
1613713200000|2021-02-19 05:40:00|5976.7|5973.9|5973.7|5970.9|5976.7|5973.9|5965.7|5962.9|445
1613713500000|2021-02-19 05:45:00|5973.2|5970.4|5970.7|5967.9|5973.7|5970.9|5965.7|5962.9|419
1613713800000|2021-02-19 05:50:00|5970.2|5967.4|5970.7|5967.9|5974.7|5971.9|5969.7|5966.9|255
1613714100000|2021-02-19 05:55:00|5969.7|5966.9|5973.7|5970.9|5976.2|5973.4|5968.7|5965.9|495
1613714400000|2021-02-19 06:00:00|5973.2|5970.4|5980.7|5977.9|5981.7|5978.9|5969.7|5966.9|698
1613714700000|2021-02-19 06:05:00|5980.2|5977.4|5985.6|5982.8|5990.1|5987.3|5979.6|5976.8|817
1613715000000|2021-02-19 06:10:00|5986.6|5983.8|5986.6|5983.8|5987.6|5984.8|5982.6|5979.8|536
1613715300000|2021-02-19 06:15:00|5987.1|5984.3|5985.6|5982.8|5991.6|5988.8|5984.6|5981.8|485
1613715600000|2021-02-19 06:20:00|5986.6|5983.8|5979.6|5976.8|5986.6|5983.8|5979.6|5976.8|458
1613715900000|2021-02-19 06:25:00|5980.1|5977.3|5973.6|5970.8|5980.6|5977.8|5972.6|5969.8|669
1613716200000|2021-02-19 06:30:00|5974.1|5971.3|5965.6|5962.8|5976.6|5973.8|5964.6|5961.8|938
1613716500000|2021-02-19 06:35:00|5966.6|5963.8|5969.6|5966.8|5973.6|5970.8|5966.1|5963.3|407
1613716800000|2021-02-19 06:40:00|5970.1|5967.3|5976.6|5973.8|5977.6|5974.8|5970.1|5967.3|402
1613717100000|2021-02-19 06:45:00|5976.1|5973.3|5985.6|5982.8|5986.6|5983.8|5976.1|5973.3|545
1613717400000|2021-02-19 06:50:00|5986.6|5983.8|5986.6|5983.8|5992.6|5989.8|5984.6|5981.8|655
1613717700000|2021-02-19 06:55:00|5987.6|5984.8|5986.6|5983.8|5988.6|5985.8|5980.6|5977.8|493
1613718000000|2021-02-19 07:00:00|5987.1|5984.3|5996.6|5993.8|6001.1|5998.3|5987.1|5984.3|1528
1613718300000|2021-02-19 07:05:00|5997.1|5994.3|5981.6|5978.8|5997.6|5994.8|5979.6|5976.8|1212
1613718600000|2021-02-19 07:10:00|5981.1|5978.3|5985.6|5982.8|5986.6|5983.8|5977.6|5974.8|741
1613718900000|2021-02-19 07:15:00|5986.1|5983.3|5977.6|5974.8|5987.6|5984.8|5976.6|5973.8|614
1613719200000|2021-02-19 07:20:00|5978.6|5975.8|5979.6|5976.8|5979.6|5976.8|5971.6|5968.8|625
1613719500000|2021-02-19 07:25:00|5980.1|5977.3|5978.6|5975.8|5982.6|5979.8|5974.6|5971.8|468
1613719800000|2021-02-19 07:30:00|5977.6|5974.8|5971.6|5968.8|5977.6|5974.8|5967.6|5964.8|689
1613720100000|2021-02-19 07:35:00|5970.6|5967.8|5963.6|5960.8|5972.6|5969.8|5962.6|5959.8|778
1613720400000|2021-02-19 07:40:00|5961.6|5958.8|5955.6|5952.8|5962.6|5959.8|5951.1|5948.3|1105
1613720700000|2021-02-19 07:45:00|5956.6|5953.8|5944.6|5941.8|5957.6|5954.8|5939.6|5936.8|1249
1613721000000|2021-02-19 07:50:00|5945.1|5942.3|5953.6|5950.8|5953.6|5950.8|5944.6|5941.8|881
1613721300000|2021-02-19 07:55:00|5952.6|5949.8|5952.6|5949.8|5956.6|5953.8|5950.6|5947.8|750
1613721600000|2021-02-19 08:00:00|5953.6|5950.8|5945.6|5942.8|5955.6|5952.8|5940.6|5937.8|1785
1613721900000|2021-02-19 08:05:00|5946.1|5943.3|5944.6|5941.8|5951.6|5948.8|5941.6|5938.8|1114
1613722200000|2021-02-19 08:10:00|5943.6|5940.8|5947.6|5944.8|5947.6|5944.8|5940.6|5937.8|727
1613722500000|2021-02-19 08:15:00|5948.6|5945.8|5941.6|5938.8|5951.6|5948.8|5940.6|5937.8|824
1613722800000|2021-02-19 08:20:00|5942.6|5939.8|5918.1|5915.3|5946.6|5943.8|5913.6|5910.8|2719
1613723100000|2021-02-19 08:25:00|5918.6|5915.8|5901.6|5898.8|5920.6|5917.8|5899.6|5896.8|2074
1613723400000|2021-02-19 08:30:00|5902.6|5899.8|5906.6|5903.8|5908.6|5905.8|5894.6|5891.8|2022
1613723700000|2021-02-19 08:35:00|5907.6|5904.8|5932.6|5929.8|5933.6|5930.8|5906.6|5903.8|2391
1613724000000|2021-02-19 08:40:00|5933.5|5930.7|5930.6|5927.8|5941.6|5938.8|5928.6|5925.8|1861
1613724300000|2021-02-19 08:45:00|5930.5|5927.7|5940.6|5937.8|5941.6|5938.8|5928.6|5925.8|1023
1613724600000|2021-02-19 08:50:00|5940.5|5937.7|5947.5|5944.7|5950.5|5947.7|5940.5|5937.7|1094
1613724900000|2021-02-19 08:55:00|5948|5945.2|5949.5|5946.7|5951.5|5948.7|5943.5|5940.7|902
1613725200000|2021-02-19 09:00:00|5949|5946.2|5943.5|5940.7|5954.5|5951.7|5942.5|5939.7|1414
1613725500000|2021-02-19 09:05:00|5943|5940.2|5940|5937.2|5951.5|5948.7|5940|5937.2|1200
1613725800000|2021-02-19 09:10:00|5939.5|5936.7|5959.5|5956.7|5960.5|5957.7|5934.6|5931.8|2102
1613726100000|2021-02-19 09:15:00|5959|5956.2|5968.5|5965.7|5968.5|5965.7|5955.5|5952.7|1192
1613726400000|2021-02-19 09:20:00|5968|5965.2|5974.5|5971.7|5976|5973.2|5967.5|5964.7|1177
1613726700000|2021-02-19 09:25:00|5974|5971.2|5975.5|5972.7|5979.5|5976.7|5968.5|5965.7|1059
1613727000000|2021-02-19 09:30:00|5974.5|5971.7|5986.5|5983.7|5986.5|5983.7|5974.5|5971.7|1131
1613727300000|2021-02-19 09:35:00|5987.5|5984.7|5985.5|5982.7|5989|5986.2|5978.5|5975.7|1312
1613727600000|2021-02-19 09:40:00|5986.5|5983.7|5983.5|5980.7|5991.5|5988.7|5981.5|5978.7|964
1613727900000|2021-02-19 09:45:00|5984|5981.2|5967.5|5964.7|5984.5|5981.7|5966.5|5963.7|1114
1613728200000|2021-02-19 09:50:00|5966.5|5963.7|5970.5|5967.7|5971.5|5968.7|5949.5|5946.7|1618
1613728500000|2021-02-19 09:55:00|5969.5|5966.7|5951.5|5948.7|5970.5|5967.7|5948.5|5945.7|1054
1613728800000|2021-02-19 10:00:00|5951|5948.2|5956.5|5953.7|5959.5|5956.7|5941.5|5938.7|1456
1613729100000|2021-02-19 10:05:00|5957.5|5954.7|5964.5|5961.7|5964.5|5961.7|5954.5|5951.7|1195
1613729400000|2021-02-19 10:10:00|5965.5|5962.7|5968.5|5965.7|5969.5|5966.7|5956.5|5953.7|1260
1613729700000|2021-02-19 10:15:00|5967.5|5964.7|5963.5|5960.7|5969.5|5966.7|5963.5|5960.7|599
1613730000000|2021-02-19 10:20:00|5963|5960.2|5957.5|5954.7|5966.5|5963.7|5957.5|5954.7|642
1613730300000|2021-02-19 10:25:00|5958.5|5955.7|5954.5|5951.7|5959.5|5956.7|5951.5|5948.7|913
1613730600000|2021-02-19 10:30:00|5954|5951.2|5958|5955.2|5961.5|5958.7|5951.5|5948.7|839
1613730900000|2021-02-19 10:35:00|5958.5|5955.7|5946.5|5943.7|5961.5|5958.7|5946.5|5943.7|1759
1613731200000|2021-02-19 10:40:00|5946|5943.2|5936.5|5933.7|5948.5|5945.7|5931.5|5928.7|1245
1613731500000|2021-02-19 10:45:00|5935.5|5932.7|5933.5|5930.7|5939.5|5936.7|5929.5|5926.7|899
1613731800000|2021-02-19 10:50:00|5934.5|5931.7|5937.5|5934.7|5939.5|5936.7|5931|5928.2|862
1613732100000|2021-02-19 10:55:00|5938.5|5935.7|5928.5|5925.7|5939.5|5936.7|5927.5|5924.7|800
1613732400000|2021-02-19 11:00:00|5927.5|5924.7|5939.5|5936.7|5945|5942.2|5927.5|5924.7|1072
1613732700000|2021-02-19 11:05:00|5938.5|5935.7|5938.5|5935.7|5939.5|5936.7|5931.5|5928.7|406
1613733000000|2021-02-19 11:10:00|5937.5|5934.7|5933.5|5930.7|5939.5|5936.7|5932.5|5929.7|479
1613733300000|2021-02-19 11:15:00|5932.5|5929.7|5909.5|5906.7|5932.5|5929.7|5909.5|5906.7|2792
1613733600000|2021-02-19 11:20:00|5910.5|5907.7|5919|5916.2|5919.5|5916.7|5910|5907.2|1311
1613733900000|2021-02-19 11:25:00|5918.5|5915.7|5921.5|5918.7|5922.5|5919.7|5914.5|5911.7|1099
1613734200000|2021-02-19 11:30:00|5920.5|5917.7|5912.5|5909.7|5921|5918.2|5911.5|5908.7|855
1613734500000|2021-02-19 11:35:00|5912|5909.2|5911.5|5908.7|5914.5|5911.7|5908.5|5905.7|680
1613734800000|2021-02-19 11:40:00|5912|5909.2|5902.5|5899.7|5912.5|5909.7|5897.5|5894.7|1690
1613735100000|2021-02-19 11:45:00|5903.5|5900.7|5919|5916.2|5919.5|5916.7|5901.5|5898.7|1329
1613735400000|2021-02-19 11:50:00|5918.5|5915.7|5914|5911.2|5921.5|5918.7|5911.5|5908.7|983
1613735700000|2021-02-19 11:55:00|5913.5|5910.7|5919.5|5916.7|5919.5|5916.7|5912.5|5909.7|566
1613736000000|2021-02-19 12:00:00|5920.5|5917.7|5931.4|5928.6|5932.4|5929.6|5920.5|5917.7|1655
1613736300000|2021-02-19 12:05:00|5931.5|5928.7|5941.4|5938.6|5943.4|5940.6|5928.4|5925.6|1134
1613736600000|2021-02-19 12:10:00|5941.9|5939.1|5932.4|5929.6|5944.4|5941.6|5931.9|5929.1|1011
1613736900000|2021-02-19 12:15:00|5933.4|5930.6|5940.4|5937.6|5942.4|5939.6|5933|5930.2|1025
1613737200000|2021-02-19 12:20:00|5939.9|5937.1|5942.4|5939.6|5944.4|5941.6|5935.4|5932.6|761
1613737500000|2021-02-19 12:25:00|5943.4|5940.6|5955.4|5952.6|5955.4|5952.6|5941.4|5938.6|1311
1613737800000|2021-02-19 12:30:00|5956.4|5953.6|5955.4|5952.6|5958.4|5955.6|5952.4|5949.6|1280
1613738100000|2021-02-19 12:35:00|5956.4|5953.6|5956.4|5953.6|5959.4|5956.6|5952.4|5949.6|745
1613738400000|2021-02-19 12:40:00|5957.4|5954.6|5956.9|5954.1|5959.4|5956.6|5953.4|5950.6|780
1613738700000|2021-02-19 12:45:00|5957.4|5954.6|5956.4|5953.6|5958.4|5955.6|5950.4|5947.6|1199
1613739000000|2021-02-19 12:50:00|5957.4|5954.6|5960.4|5957.6|5962.9|5960.1|5954.4|5951.6|1362
1613739300000|2021-02-19 12:55:00|5960.9|5958.1|5949.4|5946.6|5965.4|5962.6|5949.4|5946.6|1143
1613739600000|2021-02-19 13:00:00|5950.4|5947.6|5946.4|5943.6|5953.4|5950.6|5941.4|5938.6|3210
1613739900000|2021-02-19 13:05:00|5945.4|5942.6|5956.4|5953.6|5961.4|5958.6|5945.4|5942.6|2107
1613740200000|2021-02-19 13:10:00|5957.4|5954.6|5956.4|5953.6|5961.4|5958.6|5953.4|5950.6|917
1613740500000|2021-02-19 13:15:00|5955.4|5952.6|5959.4|5956.6|5962.4|5959.6|5954.4|5951.6|976
1613740800000|2021-02-19 13:20:00|5959.9|5957.1|5940.4|5937.6|5961.4|5958.6|5935.4|5932.6|2247
1613741100000|2021-02-19 13:25:00|5938.4|5935.6|5941.4|5938.6|5944.4|5941.6|5928.9|5926.1|2410
1613741400000|2021-02-19 13:30:00|5940.4|5937.6|5953.4|5950.6|5957.4|5954.6|5937.4|5934.6|1880
1613741700000|2021-02-19 13:35:00|5954.4|5951.6|5947.4|5944.6|5957.4|5954.6|5947.4|5944.6|1149
1613742000000|2021-02-19 13:40:00|5946.4|5943.6|5945.4|5942.6|5952.4|5949.6|5941.9|5939.1|3169
1613742300000|2021-02-19 13:45:00|5946.4|5943.6|5949.4|5946.6|5954.4|5951.6|5938.4|5935.6|1722
1613742600000|2021-02-19 13:50:00|5950.4|5947.6|5961.4|5958.6|5963.4|5960.6|5947.4|5944.6|4239
1613742900000|2021-02-19 13:55:00|5961.9|5959.1|5977.3|5974.5|5979.3|5976.5|5961.4|5958.6|6447
1613743200000|2021-02-19 14:00:00|5978.3|5975.5|5983.3|5980.5|5998.3|5995.5|5973.4|5970.6|7638
1613743500000|2021-02-19 14:05:00|5982.4|5979.6|5984.4|5981.6|5991.3|5988.5|5977.4|5974.6|4751
1613743800000|2021-02-19 14:10:00|5985.3|5982.5|6005.3|6002.5|6011.3|6008.5|5985.3|5982.5|7210
1613744100000|2021-02-19 14:15:00|6006.3|6003.5|5994.4|5991.6|6008.4|6005.6|5994.3|5991.5|2669
1613744400000|2021-02-19 14:20:00|5995.3|5992.5|5996.3|5993.5|6004.3|6001.5|5994.3|5991.5|2428
1613744700000|2021-02-19 14:25:00|5995.3|5992.5|6000.3|5997.5|6004.3|6001.5|5995.3|5992.5|2044
1613745000000|2021-02-19 14:30:00|5999.3|5996.5|6013.3|6010.5|6015.3|6012.5|5992.3|5989.5|4612
1613745300000|2021-02-19 14:35:00|6012.3|6009.5|6020.3|6017.5|6022.3|6019.5|6007.3|6004.5|5573
1613745600000|2021-02-19 14:40:00|6019.3|6016.5|6021.3|6018.5|6025.3|6022.5|6014.3|6011.5|3613
1613745900000|2021-02-19 14:45:00|6020.3|6017.5|6026.3|6023.5|6032.3|6029.5|6019.3|6016.5|4100
1613746200000|2021-02-19 14:50:00|6027.3|6024.5|6015.3|6012.5|6027.3|6024.5|6013.3|6010.5|3052
1613746500000|2021-02-19 14:55:00|6016.3|6013.5|6027.3|6024.5|6030.3|6027.5|6013.3|6010.5|2755
1613746800000|2021-02-19 15:00:00|6027.8|6025|6013.3|6010.5|6030.3|6027.5|6009.3|6006.5|5678
1613747100000|2021-02-19 15:05:00|6014.3|6011.5|6007.4|6004.6|6020.3|6017.5|6005.3|6002.5|3478
1613747400000|2021-02-19 15:10:00|6008.3|6005.5|6012.3|6009.5|6014.4|6011.6|6004.4|6001.6|2827
1613747700000|2021-02-19 15:15:00|6012.4|6009.6|6014.3|6011.5|6015.3|6012.5|6009.4|6006.6|1319
1613748000000|2021-02-19 15:20:00|6015.3|6012.5|6019.3|6016.5|6021.3|6018.5|6012.3|6009.5|1773
1613748300000|2021-02-19 15:25:00|6020.3|6017.5|6010.3|6007.5|6022.3|6019.5|6010.3|6007.5|1394
1613748600000|2021-02-19 15:30:00|6010.8|6008|5998.3|5995.5|6015.3|6012.5|5994.3|5991.5|3325
1613748900000|2021-02-19 15:35:00|5999.3|5996.5|5996.3|5993.5|6004.3|6001.5|5995.3|5992.5|2653
1613749200000|2021-02-19 15:40:00|5997.3|5994.5|5989.3|5986.5|6001.3|5998.5|5986.3|5983.5|3497
1613749500000|2021-02-19 15:45:00|5988.3|5985.5|5989.4|5986.6|5989.4|5986.6|5977.4|5974.6|8178
1613749800000|2021-02-19 15:50:00|5989.3|5986.5|6004.3|6001.5|6016.3|6013.5|5989.3|5986.5|5215
1613750100000|2021-02-19 15:55:00|6003.3|6000.5|6011.3|6008.5|6017.3|6014.5|6002.3|5999.5|3516
1613750400000|2021-02-19 16:00:00|6012.3|6009.5|5991.3|5988.5|6015.3|6012.5|5990.3|5987.5|2487
1613750700000|2021-02-19 16:05:00|5990.3|5987.5|6000.3|5997.5|6002.3|5999.5|5989.3|5986.5|2913
1613751000000|2021-02-19 16:10:00|6000.8|5998|5979.3|5976.5|6002.3|5999.5|5979.3|5976.5|5484
1613751300000|2021-02-19 16:15:00|5980.3|5977.5|5987.3|5984.5|5995.3|5992.5|5976.3|5973.5|4380
1613751600000|2021-02-19 16:20:00|5986.3|5983.5|5980.3|5977.5|5986.3|5983.5|5970.8|5968|2936
1613751900000|2021-02-19 16:25:00|5979.3|5976.5|5989.3|5986.5|5994.3|5991.5|5976.3|5973.5|2787
1613752200000|2021-02-19 16:30:00|5988.3|5985.5|5960.3|5957.5|5991.3|5988.5|5957.3|5954.5|4876
1613752500000|2021-02-19 16:35:00|5959.3|5956.5|5973.3|5970.5|5979.3|5976.5|5957.3|5954.5|3894
1613752800000|2021-02-19 16:40:00|5973.8|5971|5977.3|5974.5|5979.3|5976.5|5969.3|5966.5|1703
1613753100000|2021-02-19 16:45:00|5976.8|5974|5963.3|5960.5|5979.3|5976.5|5962.3|5959.5|3399
1613753400000|2021-02-19 16:50:00|5964.3|5961.5|5964.4|5961.6|5965.4|5962.6|5957.9|5955.1|5168
1613753700000|2021-02-19 16:55:00|5965.4|5962.6|5949.4|5946.6|5966.4|5963.6|5944.4|5941.6|4756
1613754000000|2021-02-19 17:00:00|5948.9|5946.1|5948.4|5945.6|5951.4|5948.6|5934.4|5931.6|6060
1613754300000|2021-02-19 17:05:00|5949.3|5946.5|5951.4|5948.6|5954.4|5951.6|5943.9|5941.1|3984
1613754600000|2021-02-19 17:10:00|5952.3|5949.5|5964.4|5961.6|5966.4|5963.6|5950.4|5947.6|3263
1613754900000|2021-02-19 17:15:00|5965.4|5962.6|5963.4|5960.6|5969.4|5966.6|5960.3|5957.5|1967
1613755200000|2021-02-19 17:20:00|5963.3|5960.5|5954.4|5951.6|5964.4|5961.6|5951.4|5948.6|2235
1613755500000|2021-02-19 17:25:00|5954.3|5951.5|5955.4|5952.6|5960.4|5957.6|5952.4|5949.6|1728
1613755800000|2021-02-19 17:30:00|5956.4|5953.6|5951.4|5948.6|5958.4|5955.6|5951.4|5948.6|1635
1613756100000|2021-02-19 17:35:00|5950.4|5947.6|5946.4|5943.6|5953.4|5950.6|5943.4|5940.6|4473
1613756400000|2021-02-19 17:40:00|5945.4|5942.6|5950.4|5947.6|5952.4|5949.6|5934.4|5931.6|4056
1613756700000|2021-02-19 17:45:00|5951.4|5948.6|5947.4|5944.6|5954.4|5951.6|5940.4|5937.6|3295
1613757000000|2021-02-19 17:50:00|5946.9|5944.1|5924.4|5921.6|5950.4|5947.6|5920.4|5917.6|5438
1613757300000|2021-02-19 17:55:00|5923.4|5920.6|5931.3|5928.5|5935.3|5932.5|5919.3|5916.5|3293
1613757600000|2021-02-19 18:00:00|5932.3|5929.5|5920.3|5917.5|5936.3|5933.5|5913.3|5910.5|3866
1613757900000|2021-02-19 18:05:00|5920.8|5918|5906.4|5903.6|5925.3|5922.5|5904.3|5901.5|4129
1613758200000|2021-02-19 18:10:00|5905.4|5902.6|5888.3|5885.5|5907.4|5904.6|5887.4|5884.6|3015
1613758500000|2021-02-19 18:15:00|5888.4|5885.6|5909.3|5906.5|5911.3|5908.5|5881.4|5878.6|5137
1613758800000|2021-02-19 18:20:00|5908.3|5905.5|5923.3|5920.5|5927.3|5924.5|5907.3|5904.5|4051
1613759100000|2021-02-19 18:25:00|5922.3|5919.5|5919.3|5916.5|5925.3|5922.5|5916.3|5913.5|1911
1613759400000|2021-02-19 18:30:00|5920.8|5918|5910.3|5907.5|5922.3|5919.5|5909.3|5906.5|2673
1613759700000|2021-02-19 18:35:00|5911.3|5908.5|5935.3|5932.5|5940.3|5937.5|5908.3|5905.5|4267
1613760000000|2021-02-19 18:40:00|5934.3|5931.5|5943.2|5940.4|5948.2|5945.4|5932.3|5929.5|2891
1613760300000|2021-02-19 18:45:00|5942.3|5939.5|5951.2|5948.4|5954.2|5951.4|5941.3|5938.5|2626
1613760600000|2021-02-19 18:50:00|5951.3|5948.5|5957.2|5954.4|5961.2|5958.4|5947.2|5944.4|3267
1613760900000|2021-02-19 18:55:00|5958.2|5955.4|5965.2|5962.4|5969.2|5966.4|5957.2|5954.4|3003
1613761200000|2021-02-19 19:00:00|5964.2|5961.4|5949.2|5946.4|5965.2|5962.4|5949.2|5946.4|2660
1613761500000|2021-02-19 19:05:00|5950.2|5947.4|5958.2|5955.4|5962.2|5959.4|5947.3|5944.5|3748
1613761800000|2021-02-19 19:10:00|5957.7|5954.9|5954.2|5951.4|5959.3|5956.5|5948.3|5945.5|2731
1613762100000|2021-02-19 19:15:00|5954.3|5951.5|5957.2|5954.4|5961.7|5958.9|5951.2|5948.4|4541
1613762400000|2021-02-19 19:20:00|5957.3|5954.5|5938.3|5935.5|5959.3|5956.5|5937.3|5934.5|3319
1613762700000|2021-02-19 19:25:00|5939.2|5936.4|5918.3|5915.5|5946.3|5943.5|5915.3|5912.5|12502
1613763000000|2021-02-19 19:30:00|5917.4|5914.6|5903.4|5900.6|5919.4|5916.6|5902.4|5899.6|7795
1613763300000|2021-02-19 19:35:00|5903.8|5901|5896.3|5893.5|5904.4|5901.6|5891.8|5889|4462
1613763600000|2021-02-19 19:40:00|5896.4|5893.6|5898.3|5895.5|5898.3|5895.5|5890.3|5887.5|2298
1613763900000|2021-02-19 19:45:00|5897.8|5895|5901.3|5898.5|5904.3|5901.5|5896.3|5893.5|1601
1613764200000|2021-02-19 19:50:00|5901.8|5899|5900.3|5897.5|5902.3|5899.5|5897.3|5894.5|855
1613764500000|2021-02-19 19:55:00|5901.3|5898.5|5901.3|5898.5|5906.3|5903.5|5901.3|5898.5|925
1613764800000|2021-02-19 20:00:00|5902.3|5899.5|5897.3|5894.5|5903.3|5900.5|5896.3|5893.5|1616
1613765100000|2021-02-19 20:05:00|5897.8|5895|5893.4|5890.6|5898.3|5895.5|5892.3|5889.5|2366
1613765400000|2021-02-19 20:10:00|5893.3|5890.5|5891.3|5888.5|5895.4|5892.6|5891.3|5888.5|941
1613765700000|2021-02-19 20:15:00|5892.3|5889.5|5889.8|5887|5893.3|5890.5|5889.3|5886.5|598
1613766000000|2021-02-19 20:20:00|5890.3|5887.5|5891.3|5888.5|5896.3|5893.5|5890.3|5887.5|883
1613766300000|2021-02-19 20:25:00|5891.4|5888.6|5896.3|5893.5|5901.3|5898.5|5891.3|5888.5|1073
1613766600000|2021-02-19 20:30:00|5896.4|5893.6|5898.3|5895.5|5900.3|5897.5|5895.3|5892.5|349
1613766900000|2021-02-19 20:35:00|5897.8|5895|5912.3|5909.5|5912.3|5909.5|5896.3|5893.5|2596
1613767200000|2021-02-19 20:40:00|5912.2|5909.4|5910.2|5907.4|5915.2|5912.4|5908.3|5905.5|817
1613767500000|2021-02-19 20:45:00|5909.3|5906.5|5907.2|5904.4|5910.3|5907.5|5906.3|5903.5|840
1613767800000|2021-02-19 20:50:00|5907.3|5904.5|5903.2|5900.4|5909.2|5906.4|5902.2|5899.4|1206
1613768100000|2021-02-19 20:55:00|5904.2|5901.4|5903.2|5900.4|5904.2|5901.4|5902.2|5899.4|294
1613768400000|2021-02-19 21:00:00|5904.2|5901.4|5902.2|5899.4|5905.2|5902.4|5902.2|5899.4|463
1613768700000|2021-02-19 21:05:00|5903.2|5900.4|5903.2|5900.4|5905.2|5902.4|5902.7|5899.9|358
1613769000000|2021-02-19 21:10:00|5904.2|5901.4|5906.2|5903.4|5906.2|5903.4|5903.2|5900.4|150
1613769300000|2021-02-19 21:15:00|5906.7|5903.9|5905.2|5902.4|5908.2|5905.4|5904.2|5901.4|98
1613769600000|2021-02-19 21:20:00|5906.2|5903.4|5903.2|5900.4|5907.2|5904.4|5903.2|5900.4|158
1613769900000|2021-02-19 21:25:00|5902.3|5899.5|5903.2|5900.4|5903.2|5900.4|5900.2|5897.4|308
1613770200000|2021-02-19 21:30:00|5902.2|5899.4|5904.7|5901.9|5906.7|5903.9|5900.2|5897.4|372
1613770500000|2021-02-19 21:35:00|5904.2|5901.4|5909.2|5906.4|5920.3|5912.4|5904.2|5901.4|647
1613770800000|2021-02-19 21:40:00|5908.7|5905.9|5901.2|5898.4|5909.2|5906.4|5900.2|5897.4|218
1613771100000|2021-02-19 21:45:00|5901.7|5898.9|5893.7|5890.9|5902.2|5899.4|5892.7|5889.8|413
1613771400000|2021-02-19 21:50:00|5893.2|5890.4|5896.2|5893.4|5897.2|5894.4|5890.2|5887.4|433
1613771700000|2021-02-19 21:55:00|5896.7|5893.9|5903.7|5900.9|5913.7|5910.9|5896.7|5893.8|796
1613948400000|2021-02-21 23:00:00|5892.2|5888.2|5957.6|5954.8|5962.5|5959.7|5884.3|5876.3|2368
1613948700000|2021-02-21 23:05:00|5958.1|5955.3|5948.1|5945.3|5958.7|5955.8|5943.6|5940.8|1181
1613949000000|2021-02-21 23:10:00|5947.6|5944.8|5949.7|5946.9|5955.6|5952.8|5946.6|5943.8|743
1613949300000|2021-02-21 23:15:00|5950.2|5947.4|5944.2|5941.4|5951.7|5948.9|5932.8|5930|743
1613949600000|2021-02-21 23:20:00|5943.7|5940.9|5943.7|5940.9|5948.2|5945.4|5940.2|5937.4|313
1613949900000|2021-02-21 23:25:00|5944.7|5941.9|5938.7|5935.9|5945.7|5942.9|5935.7|5932.9|246
1613950200000|2021-02-21 23:30:00|5938.2|5935.4|5950.6|5947.8|5950.6|5947.8|5937.7|5934.9|256
1613950500000|2021-02-21 23:35:00|5951.5|5948.7|5951.6|5948.8|5955.6|5952.8|5950.6|5947.8|318
1613950800000|2021-02-21 23:40:00|5952.1|5949.3|5943.6|5940.8|5953.6|5950.8|5942.6|5939.8|300
1613951100000|2021-02-21 23:45:00|5944.1|5941.3|5968.6|5965.8|5970.6|5967.8|5944.1|5941.3|999
1613951400000|2021-02-21 23:50:00|5967.7|5964.9|5957.7|5954.9|5967.7|5964.9|5955.6|5952.8|504
1613951700000|2021-02-21 23:55:00|5957.6|5954.8|5963.7|5960.9|5966.6|5963.8|5955.7|5952.9|345
1613952000000|2021-02-22 00:00:00|5963.2|5960.4|5968.7|5965.9|5969.7|5966.9|5961.7|5958.9|608
1613952300000|2021-02-22 00:05:00|5967.7|5964.9|5972.6|5969.8|5973.6|5970.8|5964.8|5962|962
1613952600000|2021-02-22 00:10:00|5972.5|5969.7|5967.6|5964.8|5976|5973.2|5966.6|5963.8|428
1613952900000|2021-02-22 00:15:00|5967.1|5964.3|5965.7|5962.9|5968.6|5965.8|5959.6|5956.8|1112
1613953200000|2021-02-22 00:20:00|5966.7|5963.9|5968.7|5965.9|5968.7|5965.9|5963.3|5960.5|445
1613953500000|2021-02-22 00:25:00|5968.2|5965.4|5966.1|5963.3|5971.6|5968.8|5964.6|5961.8|262
1613953800000|2021-02-22 00:30:00|5966.6|5963.8|5968.7|5965.9|5971.7|5968.9|5963.7|5960.9|327
1613954100000|2021-02-22 00:35:00|5969.6|5966.8|5971.7|5968.9|5971.7|5968.9|5967.7|5964.9|278
1613954400000|2021-02-22 00:40:00|5972.6|5969.8|5972.7|5969.9|5973.8|5971|5970.6|5967.8|202
1613954700000|2021-02-22 00:45:00|5973.1|5970.3|5972.2|5969.4|5974.7|5971.9|5969.8|5967|232
1613955000000|2021-02-22 00:50:00|5971.7|5968.9|5976.7|5973.9|5977.6|5974.8|5971.7|5968.9|357
1613955300000|2021-02-22 00:55:00|5975.7|5972.9|5982.7|5979.9|5985.8|5983|5975.7|5972.9|793
1613955600000|2021-02-22 01:00:00|5982.6|5979.8|5992.7|5989.9|6002.1|5999.3|5979.7|5976.9|1673
1613955900000|2021-02-22 01:05:00|5993.2|5990.4|5992.7|5989.9|5995.7|5992.9|5983.7|5980.9|1010
1613956200000|2021-02-22 01:10:00|5993.1|5990.3|5981.7|5978.9|5993.7|5990.9|5980.7|5977.9|524
1613956500000|2021-02-22 01:15:00|5982.6|5979.8|5989.7|5986.9|5990.7|5987.9|5980.7|5977.9|456
1613956800000|2021-02-22 01:20:00|5990.1|5987.3|5986.7|5983.9|5991.7|5988.9|5983.7|5980.9|370
1613957100000|2021-02-22 01:25:00|5986.6|5983.8|5984.7|5981.9|5987.2|5984.4|5983.7|5980.9|215
1613957400000|2021-02-22 01:30:00|5984.6|5981.8|5981.7|5978.9|5984.7|5981.9|5979.6|5976.8|536
1613957700000|2021-02-22 01:35:00|5981.2|5978.4|5978.7|5975.9|5983.7|5980.9|5977.7|5974.9|382
1613958000000|2021-02-22 01:40:00|5979.7|5976.9|5972.6|5969.8|5979.7|5976.9|5971.7|5968.9|743
1613958300000|2021-02-22 01:45:00|5971.7|5968.9|5967.7|5964.9|5976.7|5973.9|5966.7|5963.9|621
1613958600000|2021-02-22 01:50:00|5966.7|5963.9|5966.7|5963.9|5969.7|5966.9|5965.7|5962.9|498
1613958900000|2021-02-22 01:55:00|5966.6|5963.8|5971.6|5968.8|5973.6|5970.8|5966.6|5963.8|582
1613959200000|2021-02-22 02:00:00|5971.1|5968.3|5977.6|5974.8|5977.6|5974.8|5969.6|5966.8|436
1613959500000|2021-02-22 02:05:00|5976.6|5973.8|5980.6|5977.8|5981.6|5978.8|5974.7|5971.9|429
1613959800000|2021-02-22 02:10:00|5981.6|5978.8|5982.6|5979.8|5983.6|5980.8|5978.6|5975.8|378
1613960100000|2021-02-22 02:15:00|5982.5|5979.7|5984.6|5981.8|5985.6|5982.8|5981.6|5978.8|225
1613960400000|2021-02-22 02:20:00|5984.7|5981.9|5983.6|5980.8|5985.6|5982.8|5983.6|5980.8|250
1613960700000|2021-02-22 02:25:00|5983.7|5980.9|5977.6|5974.8|5984.7|5981.9|5976.6|5973.8|496
1613961000000|2021-02-22 02:30:00|5978.5|5975.7|5973.7|5970.9|5980.6|5977.8|5972.7|5969.9|458
1613961300000|2021-02-22 02:35:00|5973.6|5970.8|5980.6|5977.8|5980.6|5977.8|5972.7|5969.9|503
1613961600000|2021-02-22 02:40:00|5979.7|5976.9|5970.6|5967.8|5979.7|5976.9|5969.6|5966.8|511
1613961900000|2021-02-22 02:45:00|5970.2|5967.4|5965.6|5962.8|5970.7|5967.9|5959.7|5956.9|827
1613962200000|2021-02-22 02:50:00|5965.7|5962.9|5968.6|5965.8|5970.6|5967.8|5963.7|5960.9|461
1613962500000|2021-02-22 02:55:00|5968.7|5965.9|5977.6|5974.8|5979.4|5976.6|5968.6|5965.8|699
1613962800000|2021-02-22 03:00:00|5978.1|5975.3|5979.6|5976.8|5979.6|5976.8|5973.6|5970.8|488
1613963100000|2021-02-22 03:05:00|5979.1|5976.3|5979.6|5976.8|5983.1|5979.9|5974.1|5971.3|535
1613963400000|2021-02-22 03:10:00|5979.1|5976.3|5981.6|5978.8|5981.6|5978.8|5975.7|5972.9|419
1613963700000|2021-02-22 03:15:00|5980.7|5977.9|5979.6|5976.8|5988.6|5985.8|5979.6|5976.8|783
1613964000000|2021-02-22 03:20:00|5980.1|5977.3|5980.6|5977.8|5982.6|5979.8|5976.6|5973.8|501
1613964300000|2021-02-22 03:25:00|5980.7|5977.9|5979.6|5976.8|5983.6|5980.8|5977.6|5974.8|364
1613964600000|2021-02-22 03:30:00|5978.7|5975.9|5979.6|5976.8|5979.6|5976.8|5972.7|5969.9|470
1613964900000|2021-02-22 03:35:00|5979.7|5976.9|5984.5|5981.7|5986.5|5983.7|5979.6|5976.8|609
1613965200000|2021-02-22 03:40:00|5983.5|5980.7|5986.6|5983.8|5988.7|5985.9|5981.6|5978.8|410
1613965500000|2021-02-22 03:45:00|5987.1|5984.3|5986.6|5983.8|5987.6|5984.8|5983.5|5980.7|215
1613965800000|2021-02-22 03:50:00|5987.1|5984.3|5983.6|5980.8|5987.5|5984.7|5982.6|5979.8|243
1613966100000|2021-02-22 03:55:00|5984.6|5981.8|5980.6|5977.8|5985.6|5982.8|5979.6|5976.8|346
1613966400000|2021-02-22 04:00:00|5981.5|5978.7|5980.6|5977.8|5981.6|5978.8|5979.6|5976.8|311
1613966700000|2021-02-22 04:05:00|5981.5|5978.7|5985.6|5982.8|5985.6|5982.8|5980.6|5977.8|342
1613967000000|2021-02-22 04:10:00|5986.5|5983.7|5987.6|5984.8|5989.6|5986.8|5986.5|5983.7|331
1613967300000|2021-02-22 04:15:00|5988.5|5985.7|5993.6|5990.8|5995.5|5992.7|5987.6|5984.8|533
1613967600000|2021-02-22 04:20:00|5992.6|5989.8|5989.6|5986.8|5993.6|5990.8|5989.6|5986.8|212
1613967900000|2021-02-22 04:25:00|5990.5|5987.7|5995.6|5992.8|5995.6|5992.8|5990.5|5987.7|242
1613968200000|2021-02-22 04:30:00|5996.5|5993.7|5997.6|5994.8|5997.6|5994.8|5995.6|5992.8|196
1613968500000|2021-02-22 04:35:00|5996.6|5993.8|5995.5|5992.7|5996.6|5993.8|5994.6|5991.8|197
1613968800000|2021-02-22 04:40:00|5995.6|5992.8|5996.6|5993.8|5997.6|5994.8|5994.5|5991.7|235
1613969100000|2021-02-22 04:45:00|5997.5|5994.7|5997.6|5994.8|5998.6|5995.8|5996.6|5993.8|169
1613969400000|2021-02-22 04:50:00|5998.5|5995.7|5996.6|5993.8|5998.6|5995.8|5995.6|5992.8|198
1613969700000|2021-02-22 04:55:00|5997.6|5994.8|5997.6|5994.8|5997.6|5994.8|5994.6|5991.8|155
1613970000000|2021-02-22 05:00:00|5996.6|5993.8|5994.6|5991.8|6001.5|5998.7|5993.6|5990.8|569
1613970300000|2021-02-22 05:05:00|5995.5|5992.7|5993.1|5990.3|5995.6|5992.8|5990.6|5987.8|415
1613970600000|2021-02-22 05:10:00|5993.6|5990.8|5992.6|5989.8|5995.6|5992.8|5992.1|5989.3|166
1613970900000|2021-02-22 05:15:00|5992.5|5989.7|5993.5|5990.7|5993.6|5990.8|5990.5|5987.7|194
1613971200000|2021-02-22 05:20:00|5992.7|5989.9|6005.5|6002.7|6006.6|6003.8|5992.6|5989.8|992
1613971500000|2021-02-22 05:25:00|6004.6|6001.8|6008.4|6005.6|6008.5|6005.7|6003.5|6000.7|548
1613971800000|2021-02-22 05:30:00|6008|6005.2|6007.5|6004.7|6011.4|6008.6|6007.4|6004.6|598
1613972100000|2021-02-22 05:35:00|6007.9|6005.1|6008.4|6005.6|6009.5|6006.7|6004.5|6001.7|521
1613972400000|2021-02-22 05:40:00|6007.5|6004.7|6003.5|6000.7|6009.5|6006.7|6003.5|6000.7|360
1613972700000|2021-02-22 05:45:00|6003.6|6000.8|6003|6000.2|6007.5|6004.7|6002.5|5999.7|429
1613973000000|2021-02-22 05:50:00|6003.5|6000.7|6005.5|6002.7|6006.5|6003.7|5999.5|5996.7|600
1613973300000|2021-02-22 05:55:00|6005.6|6002.8|6008.6|6005.8|6010.5|6007.7|6005.5|6002.7|493
1613973600000|2021-02-22 06:00:00|6008.5|6005.7|6015.5|6012.7|6015.5|6012.7|6003.5|6000.7|828
1613973900000|2021-02-22 06:05:00|6014.6|6011.8|6012.5|6009.7|6016.4|6013.6|6009.5|6006.7|573
1613974200000|2021-02-22 06:10:00|6013|6010.2|6009.5|6006.7|6016.5|6013.7|6007.6|6004.8|449
1613974500000|2021-02-22 06:15:00|6010.5|6007.7|6006.5|6003.7|6010.5|6007.7|6002.5|5999.7|418
1613974800000|2021-02-22 06:20:00|6007|6004.2|6003.5|6000.7|6007.5|6004.7|6001.5|5998.7|584
1613975100000|2021-02-22 06:25:00|6004|6001.2|6006.5|6003.7|6007.5|6004.7|6002.5|5999.7|349
1613975400000|2021-02-22 06:30:00|6006|6003.2|5997.6|5994.8|6010.5|6007.7|5997.5|5994.7|509
1613975700000|2021-02-22 06:35:00|5998|5995.2|5993.6|5990.8|6001.6|5998.8|5992.5|5989.7|1045
1613976000000|2021-02-22 06:40:00|5994.5|5991.7|5999.1|5996.3|6002.5|5999.7|5992.6|5989.8|460
1613976300000|2021-02-22 06:45:00|5999.5|5996.7|5997.6|5994.8|6000.6|5997.8|5993.5|5990.7|402
1613976600000|2021-02-22 06:50:00|5998.6|5995.8|5996.1|5993.3|5999.6|5996.8|5994.5|5991.7|372
1613976900000|2021-02-22 06:55:00|5995.6|5992.8|5996.6|5993.8|5996.6|5993.8|5991.6|5988.8|322
1613977200000|2021-02-22 07:00:00|5995.6|5992.8|5987.5|5984.7|5995.6|5992.8|5985.6|5982.8|766
1613977500000|2021-02-22 07:05:00|5986.6|5983.8|5980.5|5977.7|5987.1|5984.3|5975.6|5972.8|1578
1613977800000|2021-02-22 07:10:00|5980.1|5977.3|5982.6|5979.8|5984.6|5981.8|5978.5|5975.7|512
1613978100000|2021-02-22 07:15:00|5982.5|5979.7|5972.7|5969.9|5982.5|5979.7|5970.7|5967.9|1167
1613978400000|2021-02-22 07:20:00|5973.5|5970.7|5977.6|5974.8|5980.5|5977.7|5970.5|5967.7|759
1613978700000|2021-02-22 07:25:00|5978.5|5975.7|5971.6|5968.8|5978.5|5975.7|5969.6|5966.8|658
1613979000000|2021-02-22 07:30:00|5971.5|5968.7|5970.6|5967.8|5974.7|5971.9|5966.7|5963.9|885
1613979300000|2021-02-22 07:35:00|5970.5|5967.7|5972.6|5969.8|5974.6|5971.8|5968.6|5965.8|451
1613979600000|2021-02-22 07:40:00|5972.5|5969.7|5972.6|5969.8|5973.1|5970.3|5964.6|5961.8|544
1613979900000|2021-02-22 07:45:00|5972.5|5969.7|5968.6|5965.8|5973.6|5970.8|5962.6|5959.8|639
1613980200000|2021-02-22 07:50:00|5969.5|5966.7|5965.6|5962.8|5970.6|5967.8|5963.6|5960.8|552
1613980500000|2021-02-22 07:55:00|5965.5|5962.7|5969.1|5966.3|5971.5|5968.7|5964.6|5961.8|708
1613980800000|2021-02-22 08:00:00|5968.6|5965.8|5961.6|5958.8|5970.6|5967.8|5953.6|5950.8|2043
1613981100000|2021-02-22 08:05:00|5962.1|5959.3|5974.6|5971.8|5975.6|5972.8|5959.6|5956.8|1401
1613981400000|2021-02-22 08:10:00|5974.5|5971.7|5967.6|5964.8|5974.6|5971.8|5961.5|5958.7|1005
1613981700000|2021-02-22 08:15:00|5967.5|5964.7|5965.6|5962.8|5975.6|5972.8|5961.6|5958.8|1093
1613982000000|2021-02-22 08:20:00|5966.5|5963.7|5956.6|5953.8|5966.6|5963.8|5949.7|5946.9|1388
1613982300000|2021-02-22 08:25:00|5956.5|5953.7|5962.6|5959.8|5963.5|5960.7|5952.6|5949.8|1738
1613982600000|2021-02-22 08:30:00|5961.6|5958.8|5972.6|5969.8|5972.6|5969.8|5953.6|5950.8|2341
1613982900000|2021-02-22 08:35:00|5972.1|5969.3|5978.6|5975.8|5987.6|5984.8|5969.6|5966.8|1756
1613983200000|2021-02-22 08:40:00|5978.5|5975.7|5966.6|5963.8|5978.5|5975.7|5961.6|5958.8|1685
1613983500000|2021-02-22 08:45:00|5967.5|5964.7|5960.5|5957.7|5967.6|5964.8|5955.6|5952.8|876
1613983800000|2021-02-22 08:50:00|5959.6|5956.8|5951.6|5948.8|5960.6|5957.8|5951.5|5948.7|1238
1613984100000|2021-02-22 08:55:00|5952.4|5949.6|5963.4|5960.6|5969.5|5966.7|5949.6|5946.8|1400
1613984400000|2021-02-22 09:00:00|5962.4|5959.6|5968.4|5965.6|5968.5|5965.7|5952.6|5949.8|1238
1613984700000|2021-02-22 09:05:00|5968.5|5965.7|5968.4|5965.6|5973.4|5970.6|5965.4|5962.6|846
1613985000000|2021-02-22 09:10:00|5969.4|5966.6|5971.5|5968.7|5975.5|5972.7|5967.5|5964.7|834
1613985300000|2021-02-22 09:15:00|5972.4|5969.6|5980.5|5977.7|5982|5979.2|5967.5|5964.7|1164
1613985600000|2021-02-22 09:20:00|5981|5978.2|5977.7|5974.9|5982.5|5979.7|5974.7|5971.9|1636
1613985900000|2021-02-22 09:25:00|5977.6|5974.8|5969.7|5966.9|5985.7|5982.9|5967.7|5964.9|1139
1613986200000|2021-02-22 09:30:00|5968.7|5965.9|5961.7|5958.9|5972.7|5969.9|5954.7|5951.9|3774
1613986500000|2021-02-22 09:35:00|5962.6|5959.8|5963.7|5960.9|5965.7|5962.9|5955.7|5952.9|838
1613986800000|2021-02-22 09:40:00|5964.2|5961.4|5948.7|5945.9|5964.7|5961.9|5946.7|5943.9|1726
1613987100000|2021-02-22 09:45:00|5948.2|5945.4|5948.7|5945.9|5953.6|5950.8|5946.7|5943.9|600
1613987400000|2021-02-22 09:50:00|5949.6|5946.8|5943.7|5940.9|5949.7|5946.9|5941.7|5938.9|1272
1613987700000|2021-02-22 09:55:00|5943.6|5940.8|5952.2|5949.4|5953.6|5950.8|5942.6|5939.8|855
1613988000000|2021-02-22 10:00:00|5952.1|5949.3|5958.1|5955.3|5961.6|5958.8|5951.6|5948.8|885
1613988300000|2021-02-22 10:05:00|5957.6|5954.8|5952.7|5949.9|5960.6|5957.8|5949.8|5947|429
1613988600000|2021-02-22 10:10:00|5951.7|5948.9|5962.6|5959.8|5962.7|5959.9|5947.7|5944.9|699
1613988900000|2021-02-22 10:15:00|5962.7|5959.9|5964.6|5961.8|5966.6|5963.8|5960.6|5957.8|525
1613989200000|2021-02-22 10:20:00|5963.7|5960.9|5968.6|5965.8|5971.6|5968.8|5963.6|5960.8|816
1613989500000|2021-02-22 10:25:00|5969.6|5966.8|5972.6|5969.8|5974.6|5971.8|5967.6|5964.8|665
1613989800000|2021-02-22 10:30:00|5972.7|5969.9|5971.6|5968.8|5975.6|5972.8|5968.7|5965.9|359
1613990100000|2021-02-22 10:35:00|5971.2|5968.4|5966.6|5963.8|5972.6|5969.8|5964.7|5961.9|494
1613990400000|2021-02-22 10:40:00|5967.1|5964.3|5966.6|5963.8|5970.6|5967.8|5963.7|5960.9|409
1613990700000|2021-02-22 10:45:00|5965.7|5962.9|5957.6|5954.8|5968.7|5965.9|5955.7|5952.9|626
1613991000000|2021-02-22 10:50:00|5958.6|5955.8|5949.7|5946.9|5959.6|5956.8|5949.6|5946.8|645
1613991300000|2021-02-22 10:55:00|5949.6|5946.8|5950.6|5947.8|5954.7|5951.9|5947.7|5944.9|560
1613991600000|2021-02-22 11:00:00|5949.7|5946.9|5954.7|5951.9|5955.6|5952.8|5947.7|5944.9|849
1613991900000|2021-02-22 11:05:00|5955.6|5952.8|5962.6|5959.8|5962.6|5959.8|5954.6|5951.8|606
1613992200000|2021-02-22 11:10:00|5961.7|5958.9|5968.7|5965.9|5970.6|5967.8|5959.7|5956.9|809
1613992500000|2021-02-22 11:15:00|5968.6|5965.8|5977.6|5974.8|5979.5|5976.7|5966.6|5963.8|957
1613992800000|2021-02-22 11:20:00|5976.7|5973.9|5976.6|5973.8|5977.6|5974.8|5971.7|5968.9|443
1613993100000|2021-02-22 11:25:00|5976.7|5973.9|5976.6|5973.8|5980.5|5977.7|5974.7|5971.9|578
1613993400000|2021-02-22 11:30:00|5976.5|5973.7|5970.5|5967.7|5977.6|5974.8|5968.7|5965.9|710
1613993700000|2021-02-22 11:35:00|5969.7|5966.9|5970.6|5967.8|5972.5|5969.7|5966.6|5963.8|477
1613994000000|2021-02-22 11:40:00|5969.7|5966.9|5975.6|5972.8|5975.7|5972.9|5969.7|5966.9|223
1613994300000|2021-02-22 11:45:00|5974.6|5971.8|5971.7|5968.9|5980.5|5977.7|5969.7|5966.9|758
1613994600000|2021-02-22 11:50:00|5971.6|5968.8|5968.6|5965.8|5975.6|5972.8|5964.7|5961.9|411
1613994900000|2021-02-22 11:55:00|5967.7|5964.9|5968.6|5965.8|5969.6|5966.8|5964.7|5961.9|830
1613995200000|2021-02-22 12:00:00|5968.2|5965.4|5977.5|5974.7|5981.7|5978.9|5967.6|5964.8|837
1613995500000|2021-02-22 12:05:00|5977.1|5974.3|5978.5|5975.7|5979.5|5976.7|5975.7|5972.9|381
1613995800000|2021-02-22 12:10:00|5978.1|5975.3|5981.5|5978.7|5982.6|5979.8|5973.6|5970.8|614
1613996100000|2021-02-22 12:15:00|5980.6|5977.8|5992.5|5989.7|5994.5|5991.7|5980.6|5977.8|2090
1613996400000|2021-02-22 12:20:00|5992|5989.2|5984.5|5981.7|5995.4|5992.6|5983.5|5980.7|1085
1613996700000|2021-02-22 12:25:00|5984.4|5981.6|5987.4|5984.6|5988.5|5985.7|5983.5|5980.7|735
1613997000000|2021-02-22 12:30:00|5986.5|5983.7|5982.5|5979.7|5986.5|5983.7|5981|5978.2|560
1613997300000|2021-02-22 12:35:00|5983.3|5980.5|5978.4|5975.6|5986.5|5983.7|5977.4|5974.6|648
1613997600000|2021-02-22 12:40:00|5977.4|5974.6|5971.4|5968.6|5979.4|5976.6|5970.4|5967.6|835
1613997900000|2021-02-22 12:45:00|5970.4|5967.6|5973.4|5970.6|5975.4|5972.6|5969.4|5966.6|621
1613998200000|2021-02-22 12:50:00|5972.9|5970.1|5978.3|5975.5|5978.4|5975.6|5970.4|5967.6|1400
1613998500000|2021-02-22 12:55:00|5977.4|5974.6|5975.4|5972.6|5982.3|5979.5|5973.4|5970.6|927
1613998800000|2021-02-22 13:00:00|5976.3|5973.5|6000.3|5997.5|6000.3|5997.5|5976.3|5973.5|2249
1613999100000|2021-02-22 13:05:00|6000.2|5997.4|5992.4|5989.6|6002.3|5999.5|5992.3|5989.5|2006
1613999400000|2021-02-22 13:10:00|5992.3|5989.5|5983.4|5980.6|5994.2|5991.4|5980.4|5977.6|2136
1613999700000|2021-02-22 13:15:00|5982.5|5979.7|5988.3|5985.5|5991.2|5988.4|5981.4|5978.6|1039
1614000000000|2021-02-22 13:20:00|5988.8|5986|5986.3|5983.5|5993.2|5990.4|5981.3|5978.5|1089
1614000300000|2021-02-22 13:25:00|5985.4|5982.6|5977.3|5974.5|5987.3|5984.5|5973.8|5971|1209
1614000600000|2021-02-22 13:30:00|5977.2|5974.4|5982.3|5979.5|5985.2|5982.4|5972.9|5970.1|1358
1614000900000|2021-02-22 13:35:00|5983.3|5980.5|6000.2|5997.4|6000.7|5997.9|5982.4|5979.6|3611
1614001200000|2021-02-22 13:40:00|6000.1|5997.3|6012.1|6009.3|6015.2|6012.4|6000.1|5997.3|4226
1614001500000|2021-02-22 13:45:00|6011.2|6008.4|6013|6010.2|6015|6012.2|6004.2|6001.4|2123
1614001800000|2021-02-22 13:50:00|6013.1|6010.3|6040.9|6038.1|6041.8|6039|6013|6010.2|5313
1614002100000|2021-02-22 13:55:00|6040.8|6038|6037.3|6034.5|6048.8|6046|6032.9|6030.1|5449
1614002400000|2021-02-22 14:00:00|6036.9|6034.1|6042.8|6040|6049.7|6046.9|6019.1|6016.3|6640
1614002700000|2021-02-22 14:05:00|6043.7|6040.9|6062.7|6059.9|6063.7|6060.9|6042.8|6040|6092
1614003000000|2021-02-22 14:10:00|6061.8|6059|6062.8|6060|6065.6|6062.8|6051.8|6049|4337
1614003300000|2021-02-22 14:15:00|6063.6|6060.8|6053.8|6051|6068.7|6065.9|6049.8|6047|4844
1614003600000|2021-02-22 14:20:00|6052.8|6050|6048.9|6046.1|6055.8|6053|6044.8|6042|3234
1614003900000|2021-02-22 14:25:00|6047.9|6045.1|6034.9|6032.1|6047.9|6045.1|6034.9|6032.1|3345
1614004200000|2021-02-22 14:30:00|6035.4|6032.6|6053.8|6051|6056.7|6053.9|6034.9|6032.1|4699
1614004500000|2021-02-22 14:35:00|6054.7|6051.9|6077.7|6074.9|6078.7|6075.9|6053.7|6050.9|7268
1614004800000|2021-02-22 14:40:00|6077.6|6074.8|6061.9|6059.1|6079.4|6076.6|6057.7|6054.9|7178
1614005100000|2021-02-22 14:45:00|6062.7|6059.9|6073.4|6070.6|6078.9|6076.1|6056.8|6054|4307
1614005400000|2021-02-22 14:50:00|6072.9|6070.1|6078.9|6076.1|6082.9|6080.1|6060.5|6057.7|3794
1614005700000|2021-02-22 14:55:00|6079.4|6076.6|6076.9|6074.1|6084.9|6082.1|6067.9|6065.1|3902
1614006000000|2021-02-22 15:00:00|6077.4|6074.6|6092.7|6089.9|6092.7|6089.9|6076.9|6074.1|5325
1614006300000|2021-02-22 15:05:00|6092.8|6090|6107.6|6104.8|6113.5|6110.7|6088.7|6085.9|5836
1614006600000|2021-02-22 15:10:00|6108.5|6105.7|6118.7|6115.9|6119.7|6116.9|6099.8|6097|6219
1614006900000|2021-02-22 15:15:00|6118.2|6115.4|6109.7|6106.9|6120.7|6117.9|6100.9|6098.1|4596
1614007200000|2021-02-22 15:20:00|6110.7|6107.9|6111.7|6108.9|6124.2|6121.4|6106.8|6104|5188
1614007500000|2021-02-22 15:25:00|6111.6|6108.8|6118.6|6115.8|6121.5|6118.7|6110.7|6107.9|3707
1614007800000|2021-02-22 15:30:00|6118.5|6115.7|6109.5|6106.7|6120.6|6117.8|6101.6|6098.8|4010
1614008100000|2021-02-22 15:35:00|6109.6|6106.8|6108.6|6105.8|6111.5|6108.7|6101.5|6098.7|3120
1614008400000|2021-02-22 15:40:00|6108.5|6105.7|6104.8|6102|6110.6|6107.8|6098.7|6095.9|3432
1614008700000|2021-02-22 15:45:00|6103.9|6101.1|6095.7|6092.9|6103.9|6101.1|6093.6|6090.8|3327
1614009000000|2021-02-22 15:50:00|6096.6|6093.8|6101.7|6098.9|6108.6|6105.8|6093.7|6090.9|2436
1614009300000|2021-02-22 15:55:00|6101.6|6098.8|6108.6|6105.8|6112.6|6109.8|6100.6|6097.8|3094
1614009600000|2021-02-22 16:00:00|6108.5|6105.7|6101.6|6098.8|6115.5|6112.7|6099.6|6096.8|2648
1614009900000|2021-02-22 16:05:00|6100.6|6097.8|6091.7|6088.9|6108.5|6105.7|6090.6|6087.8|2703
1614010200000|2021-02-22 16:10:00|6091.8|6089|6108.5|6105.7|6108.5|6105.7|6086.8|6084|3418
1614010500000|2021-02-22 16:15:00|6108.6|6105.8|6115.6|6112.8|6118.5|6115.7|6106.6|6103.8|1956
1614010800000|2021-02-22 16:20:00|6114.6|6111.8|6112.6|6109.8|6118.5|6115.7|6111.1|6108.3|2292
1614011100000|2021-02-22 16:25:00|6112.5|6109.7|6099.6|6096.8|6113.5|6110.7|6098.6|6095.8|3203
1614011400000|2021-02-22 16:30:00|6099.7|6096.9|6095.8|6093|6101.7|6098.9|6093.7|6090.9|3268
1614011700000|2021-02-22 16:35:00|6095.7|6092.9|6102.7|6099.9|6104.7|6101.9|6094.8|6092|2141
1614012000000|2021-02-22 16:40:00|6103.6|6100.8|6105.5|6102.7|6111.6|6108.8|6100.5|6097.7|1932
1614012300000|2021-02-22 16:45:00|6105.6|6102.8|6107.6|6104.8|6110.5|6107.7|6100.2|6097.4|1966
1614012600000|2021-02-22 16:50:00|6108.5|6105.7|6102.2|6099.4|6113.5|6110.7|6100.7|6097.9|2245
1614012900000|2021-02-22 16:55:00|6102.6|6099.8|6115.6|6112.8|6118.7|6115.9|6101.7|6098.9|2562
1614013200000|2021-02-22 17:00:00|6115.7|6112.9|6104.7|6101.9|6117.6|6114.8|6104.7|6101.9|2571
1614013500000|2021-02-22 17:05:00|6105.6|6102.8|6097.7|6094.9|6105.7|6102.9|6096.7|6093.9|2616
1614013800000|2021-02-22 17:10:00|6097.8|6095|6103.8|6101|6106.7|6103.9|6096.7|6093.9|1490
1614014100000|2021-02-22 17:15:00|6103.7|6100.9|6098.8|6096|6104.8|6102|6094.8|6092|1640
1614014400000|2021-02-22 17:20:00|6098.3|6095.5|6099.8|6097|6104.7|6101.9|6097.8|6095|1047
1614014700000|2021-02-22 17:25:00|6100.7|6097.9|6109.7|6106.9|6109.7|6106.9|6100.7|6097.9|1294
1614015000000|2021-02-22 17:30:00|6108.8|6106|6106.8|6104|6111.7|6108.9|6104.3|6101.5|1262
1614015300000|2021-02-22 17:35:00|6107.3|6104.5|6117.7|6114.9|6121.6|6118.8|6106.7|6103.9|2008
1614015600000|2021-02-22 17:40:00|6117.6|6114.8|6102.7|6099.9|6119.6|6116.8|6099.7|6096.9|1566
1614015900000|2021-02-22 17:45:00|6103.6|6100.8|6106.6|6103.8|6109.7|6106.9|6102.7|6099.9|1109
1614016200000|2021-02-22 17:50:00|6106.7|6103.9|6105.8|6103|6110.7|6107.9|6104.7|6101.9|878
1614016500000|2021-02-22 17:55:00|6106.6|6103.8|6105.8|6103|6108.6|6105.8|6103.7|6100.9|842
1614016800000|2021-02-22 18:00:00|6106.7|6103.9|6094.8|6092|6108.6|6105.8|6093.8|6091|2129
1614017100000|2021-02-22 18:05:00|6094.7|6091.9|6094.8|6092|6097.7|6094.9|6090.3|6087.5|2458
1614017400000|2021-02-22 18:10:00|6095.3|6092.5|6097.7|6094.9|6099.8|6097|6092.7|6089.9|1273
1614017700000|2021-02-22 18:15:00|6097.8|6095|6097.7|6094.9|6107.6|6104.8|6096.7|6093.9|2509
1614018000000|2021-02-22 18:20:00|6097.8|6095|6097.7|6094.9|6098.8|6096|6095.7|6092.9|1213
1614018300000|2021-02-22 18:25:00|6098.7|6095.9|6111.7|6108.9|6112.5|6109.7|6097.7|6094.9|3406
1614018600000|2021-02-22 18:30:00|6112.5|6109.7|6117.5|6114.7|6118.5|6115.7|6110.7|6107.9|2909
1614018900000|2021-02-22 18:35:00|6117.4|6114.6|6118.5|6115.7|6118.5|6115.7|6112.5|6109.7|1795
1614019200000|2021-02-22 18:40:00|6118.6|6115.8|6127.5|6124.7|6135.4|6132.6|6118.5|6115.7|5367
1614019500000|2021-02-22 18:45:00|6128|6125.2|6132.5|6129.7|6133.4|6130.6|6126.4|6123.6|1670
1614019800000|2021-02-22 18:50:00|6133.4|6130.6|6131.5|6128.7|6138.4|6135.6|6131.5|6128.7|1734
1614020100000|2021-02-22 18:55:00|6132.5|6129.7|6140.5|6137.7|6142.5|6139.7|6128.5|6125.7|2811
1614020400000|2021-02-22 19:00:00|6140.4|6137.6|6130.4|6127.6|6146.4|6143.6|6127.5|6124.7|3854
1614020700000|2021-02-22 19:05:00|6130.5|6127.7|6132.4|6129.6|6135.4|6132.6|6127.5|6124.7|2688
1614021000000|2021-02-22 19:10:00|6131.9|6129.1|6150|6147.2|6156.6|6151.2|6131.4|6128.6|8504
1614021300000|2021-02-22 19:15:00|6149.6|6146.8|6147.9|6145.1|6156|6153.2|6143.1|6140.3|7066
1614021600000|2021-02-22 19:20:00|6147.5|6144.7|6173.8|6171|6173.8|6171|6147|6144.2|6545
1614021900000|2021-02-22 19:25:00|6173.7|6170.9|6168.3|6165.5|6179.7|6176.9|6161.7|6158.9|11923
1614022200000|2021-02-22 19:30:00|6168.7|6165.9|6157|6154.2|6168.7|6165.9|6149|6145.3|7144
1614022500000|2021-02-22 19:35:00|6158|6155.2|6163.9|6161.1|6168.9|6166.1|6156|6153.2|2026
1614022800000|2021-02-22 19:40:00|6163.4|6160.6|6162|6159.2|6163.9|6161.1|6158.9|6156.1|848
1614023100000|2021-02-22 19:45:00|6161.9|6159.1|6158.9|6156.1|6164.8|6162|6155.9|6153.1|1290
1614023400000|2021-02-22 19:50:00|6159.4|6156.6|6159.9|6157.1|6163.8|6161|6157.9|6155.1|749
1614023700000|2021-02-22 19:55:00|6159.8|6157|6162.9|6160.1|6162.9|6160.1|6157.9|6155.1|1162
1614024000000|2021-02-22 20:00:00|6162.8|6160|6159|6156.2|6162.9|6160.1|6157.9|6155.1|1072
1614024300000|2021-02-22 20:05:00|6159.1|6156.3|6156.1|6153.3|6159.9|6157.1|6155.9|6153.1|700
1614024600000|2021-02-22 20:10:00|6156|6153.2|6149.2|6146.4|6156.1|6153.3|6146.3|6143.5|1596
1614024900000|2021-02-22 20:15:00|6149.1|6146.3|6150.3|6147.5|6156.1|6153.3|6149.1|6146.3|1042
1614025200000|2021-02-22 20:20:00|6150.2|6147.4|6145.3|6142.5|6151.3|6148.5|6144.3|6141.5|758
1614025500000|2021-02-22 20:25:00|6144.8|6142|6146.3|6143.5|6147.2|6144.4|6144.2|6141.4|607
1614025800000|2021-02-22 20:30:00|6146.7|6143.9|6149|6146.2|6151.9|6149.1|6146.3|6143.5|1697
1614026100000|2021-02-22 20:35:00|6148.1|6145.3|6150.5|6147.7|6154.3|6151.5|6148|6145.2|1298
1614026400000|2021-02-22 20:40:00|6150.9|6148.1|6158.9|6156.1|6160|6157.2|6148|6145.2|1459
1614026700000|2021-02-22 20:45:00|6158|6155.2|6155.9|6153.1|6159|6156.2|6153|6150.2|528
1614027000000|2021-02-22 20:50:00|6156|6153.2|6155.8|6153|6157.8|6155|6149.9|6147.1|1058
1614027300000|2021-02-22 20:55:00|6156.8|6154|6155.9|6153.1|6156.9|6154.1|6152.9|6150.1|822
1614027600000|2021-02-22 21:00:00|6155.4|6152.6|6158|6155.2|6160.9|6158.1|6154.9|6152.1|521
1614027900000|2021-02-22 21:05:00|6157.9|6155.1|6157.8|6155|6159.8|6157|6155.9|6153.1|1025
1614028200000|2021-02-22 21:10:00|6158.3|6155.5|6158.9|6156.1|6159.7|6156.9|6157.7|6154.9|290
1614028500000|2021-02-22 21:15:00|6159.8|6157|6160.9|6158.1|6161.9|6159.1|6158.9|6156.1|420
1614028800000|2021-02-22 21:20:00|6160.8|6158|6161.9|6159.1|6161.9|6159.1|6159.9|6157.1|134
1614029100000|2021-02-22 21:25:00|6160.9|6158.1|6163.9|6161.1|6164.8|6162|6160.9|6158.1|358
1614029400000|2021-02-22 21:30:00|6164.9|6162.1|6165|6162.2|6165.9|6163.1|6161.9|6159.1|333
1614029700000|2021-02-22 21:35:00|6165.4|6162.6|6159.1|6156.3|6165.9|6163.1|6158|6155.2|913
1614030000000|2021-02-22 21:40:00|6159|6156.2|6161.1|6158.3|6161.1|6158.3|6157.1|6154.3|383
1614030300000|2021-02-22 21:45:00|6162|6159.2|6200.6|6197.8|6213.6|6210.8|6160.1|6157.3|2309
1614030600000|2021-02-22 21:50:00|6202.6|6199.8|6202.1|6199.3|6216.6|6213.8|6192.1|6189.3|1620
1614030900000|2021-02-22 21:55:00|6201.6|6198.8|6217.1|6214.3|6219.1|6216.3|6195.1|6192.3|1258
1614034800000|2021-02-22 23:00:00|6207|6204.2|6183.1|6180.3|6212|6206.2|6175.9|6173.1|1579
1614035100000|2021-02-22 23:05:00|6183|6180.2|6181|6178.2|6190.5|6187.7|6177.6|6174.8|554
1614035400000|2021-02-22 23:10:00|6181.4|6178.6|6184|6181.2|6187|6184.2|6181.4|6178.6|279
1614035700000|2021-02-22 23:15:00|6184.9|6182.1|6174.1|6171.3|6184.9|6182.1|6173.2|6170.4|342
1614036000000|2021-02-22 23:20:00|6174.6|6171.8|6180.6|6177.8|6188.1|6185.3|6174.6|6171.8|373
1614036300000|2021-02-22 23:25:00|6181.1|6178.3|6185.6|6182.8|6186.1|6183.3|6180.2|6177.4|120
1614036600000|2021-02-22 23:30:00|6186.1|6183.3|6181.1|6178.3|6186.1|6183.3|6180.1|6177.3|202
1614036900000|2021-02-22 23:35:00|6181.6|6178.8|6182.1|6179.3|6183.1|6180.3|6180.1|6177.3|153
1614037200000|2021-02-22 23:40:00|6182.6|6179.8|6176.2|6173.4|6182.6|6179.8|6174.1|6171.3|295
1614037500000|2021-02-22 23:45:00|6176.1|6173.3|6175.1|6172.3|6181.3|6178.5|6174.1|6171.3|307
1614037800000|2021-02-22 23:50:00|6174.9|6172.1|6167.2|6164.4|6174.9|6172.1|6167.2|6164.4|386
1614038100000|2021-02-22 23:55:00|6168.1|6165.3|6158.5|6155.7|6168.1|6165.3|6158.1|6155.3|514
1614038400000|2021-02-23 00:00:00|6159|6156.2|6156.1|6153.3|6162.1|6159.3|6156|6153.2|601
1614038700000|2021-02-23 00:05:00|6157|6154.2|6151.1|6148.3|6157.6|6154.8|6150.7|6147.9|353
1614039000000|2021-02-23 00:10:00|6151.2|6148.4|6158.1|6155.3|6159.5|6156.7|6151.1|6148.3|351
1614039300000|2021-02-23 00:15:00|6158.5|6155.7|6157.1|6154.3|6160.1|6157.3|6156.2|6153.4|201
1614039600000|2021-02-23 00:20:00|6156.7|6153.9|6164.1|6161.3|6166.1|6163.3|6156.2|6153.4|356
1614039900000|2021-02-23 00:25:00|6164.2|6161.4|6172.1|6169.3|6173|6170.2|6164.1|6161.3|557
1614040200000|2021-02-23 00:30:00|6172.5|6169.7|6179|6176.2|6179.1|6176.3|6172|6169.2|536
1614040500000|2021-02-23 00:35:00|6179.1|6176.3|6186.1|6183.3|6194.1|6191.3|6179|6176.2|753
1614040800000|2021-02-23 00:40:00|6186.5|6183.7|6194.6|6191.8|6196.1|6193.3|6186.1|6183.3|410
1614041100000|2021-02-23 00:45:00|6194.2|6191.4|6181.1|6178.3|6194.7|6191.9|6179.2|6176.4|510
1614041400000|2021-02-23 00:50:00|6180.6|6177.8|6179.6|6176.8|6185.1|6182.3|6177.1|6174.3|323
1614041700000|2021-02-23 00:55:00|6180|6177.2|6175.1|6172.3|6181.1|6178.3|6172.9|6170.1|342
1614042000000|2021-02-23 01:00:00|6175.2|6172.4|6182.1|6179.3|6187.1|6184.3|6167.1|6164.3|1587
1614042300000|2021-02-23 01:05:00|6183|6180.2|6193.1|6190.3|6193.1|6190.3|6180|6177.2|1180
1614042600000|2021-02-23 01:10:00|6192.6|6189.8|6209.8|6207|6215.7|6212.9|6188.1|6185.3|2414
1614042900000|2021-02-23 01:15:00|6208.9|6206.1|6193.1|6190.3|6208.9|6206.1|6189|6186.2|771
1614043200000|2021-02-23 01:20:00|6192.6|6189.8|6198.5|6195.7|6201.9|6199.1|6190.6|6187.8|644
1614043500000|2021-02-23 01:25:00|6198.9|6196.1|6212.9|6210.1|6213.9|6211.1|6195.9|6193.1|478
1614043800000|2021-02-23 01:30:00|6212.5|6209.7|6218.3|6215.5|6223|6220.2|6209.9|6207.1|1349
1614044100000|2021-02-23 01:35:00|6218.9|6216.1|6234.8|6232|6241.7|6238.9|6217.9|6215.1|2048
1614044400000|2021-02-23 01:40:00|6234.3|6231.5|6237.2|6234.4|6248.5|6245.7|6232.8|6230|1633
1614044700000|2021-02-23 01:45:00|6237.6|6234.8|6247|6244.2|6258.4|6255.6|6237.6|6234.8|3302
1614045000000|2021-02-23 01:50:00|6247.5|6244.7|6252.8|6250|6259.8|6257|6242.7|6239.9|1458
1614045300000|2021-02-23 01:55:00|6252.7|6249.9|6253.2|6250.4|6259.7|6256.9|6244.8|6242|1589
1614045600000|2021-02-23 02:00:00|6252.7|6249.9|6251.7|6248.9|6269.1|6265.8|6251.7|6248.9|1789
1614045900000|2021-02-23 02:05:00|6252.6|6249.8|6257.6|6254.8|6258.7|6255.9|6244.7|6241.9|1040
1614046200000|2021-02-23 02:10:00|6257.7|6254.9|6257.7|6254.9|6258.6|6255.8|6251.3|6248.5|539
1614046500000|2021-02-23 02:15:00|6256.9|6254.1|6251.7|6248.9|6257.7|6254.9|6251.7|6248.9|387
1614046800000|2021-02-23 02:20:00|6250.7|6247.9|6252.7|6249.9|6254.7|6251.9|6246.7|6243.9|478
1614047100000|2021-02-23 02:25:00|6252.2|6249.4|6254.7|6251.9|6255.7|6252.9|6251.2|6248.4|239
1614047400000|2021-02-23 02:30:00|6255.7|6252.9|6259.2|6256.4|6260.7|6257.9|6253.8|6251|527
1614047700000|2021-02-23 02:35:00|6258.7|6255.9|6266.7|6263.9|6271.3|6268.5|6255.2|6252.4|1195
1614048000000|2021-02-23 02:40:00|6267.6|6264.8|6273.7|6270.9|6274.7|6271.9|6267.6|6264.8|1025
1614048300000|2021-02-23 02:45:00|6274.1|6271.3|6276.3|6273.5|6286.2|6283.4|6271.3|6267.6|2041
1614048600000|2021-02-23 02:50:00|6276.7|6273.9|6283.7|6280.9|6286.8|6284|6273.3|6270.5|916
1614048900000|2021-02-23 02:55:00|6282.9|6280.1|6283.2|6280.4|6296.6|6293.8|6281.7|6278.9|1745
1614049200000|2021-02-23 03:00:00|6283.3|6280.5|6271.7|6268.9|6283.7|6280.9|6268.7|6265.9|1082
1614049500000|2021-02-23 03:05:00|6270.7|6267.9|6266.7|6263.9|6276.7|6273.9|6263.7|6260.9|657
1614049800000|2021-02-23 03:10:00|6265.7|6262.9|6265.6|6262.8|6272.1|6269.3|6261.6|6258.8|721
1614050100000|2021-02-23 03:15:00|6266|6263.2|6244.7|6241.9|6266.4|6263.6|6244.6|6241.8|1243
1614050400000|2021-02-23 03:20:00|6244.3|6241.5|6242.7|6239.9|6248.7|6245.9|6234.7|6231.9|1782
1614050700000|2021-02-23 03:25:00|6243.1|6240.3|6250.5|6247.7|6251.5|6248.7|6242.7|6239.9|922
1614051000000|2021-02-23 03:30:00|6250.6|6247.8|6242.5|6239.7|6250.6|6247.8|6240.5|6237.7|520
1614051300000|2021-02-23 03:35:00|6242.6|6239.8|6248.7|6245.9|6250|6247.2|6241.5|6238.7|339
1614051600000|2021-02-23 03:40:00|6249.5|6246.7|6245.7|6242.9|6251.6|6248.8|6243.6|6240.8|350
1614051900000|2021-02-23 03:45:00|6245.2|6242.4|6248.7|6245.9|6249.7|6246.9|6244.7|6241.9|179
1614052200000|2021-02-23 03:50:00|6249.2|6246.4|6246.7|6243.9|6250.1|6247.3|6245.6|6242.8|205
1614052500000|2021-02-23 03:55:00|6246.2|6243.4|6250.4|6247.6|6251.4|6248.6|6241.7|6238.9|2110
1614052800000|2021-02-23 04:00:00|6250.2|6247.4|6249.3|6246.5|6250.4|6247.6|6248.4|6245.6|135
1614053100000|2021-02-23 04:05:00|6248.9|6246.1|6246.4|6243.6|6251.4|6248.6|6245.4|6242.6|282
1614053400000|2021-02-23 04:10:00|6246.9|6244.1|6253.2|6250.4|6253.4|6250.6|6245.3|6242.5|446
1614053700000|2021-02-23 04:15:00|6253.3|6250.5|6253.1|6250.3|6254.1|6251.3|6252.2|6249.4|195
1614054000000|2021-02-23 04:20:00|6253.2|6250.4|6250.2|6247.4|6254.2|6251.4|6249.2|6246.4|183
1614054300000|2021-02-23 04:25:00|6250.1|6247.3|6253.3|6250.5|6254.1|6251.3|6250.1|6247.3|142
1614054600000|2021-02-23 04:30:00|6253.2|6250.4|6255.2|6252.4|6258.2|6255.4|6252.1|6249.3|316
1614054900000|2021-02-23 04:35:00|6255.1|6252.3|6263.1|6260.3|6263.1|6260.3|6255.1|6252.3|402
1614055200000|2021-02-23 04:40:00|6262.3|6259.5|6257.2|6254.4|6262.3|6259.5|6257.1|6254.3|278
1614055500000|2021-02-23 04:45:00|6258|6255.2|6260.2|6257.4|6261.1|6258.3|6257.2|6254.4|179
1614055800000|2021-02-23 04:50:00|6259.8|6257|6264|6261.2|6264|6261.2|6259.6|6256.8|226
1614056100000|2021-02-23 04:55:00|6263.9|6261.1|6264.9|6262.1|6267.4|6264.6|6261|6258.2|440
1614056400000|2021-02-23 05:00:00|6265.9|6263.1|6265.9|6263.1|6267.9|6265.1|6264.9|6262.1|335
1614056700000|2021-02-23 05:05:00|6266.8|6264|6267.9|6265.1|6272.4|6269.6|6266.8|6264|740
1614057000000|2021-02-23 05:10:00|6267.4|6264.6|6264.9|6262.1|6268.9|6266.1|6261.9|6259.1|319
1614057300000|2021-02-23 05:15:00|6265|6262.2|6263.9|6261.1|6266.9|6264.1|6262.9|6260.1|224
1614057600000|2021-02-23 05:20:00|6263.8|6261|6263.8|6261|6266.8|6264|6261.9|6259.1|154
1614057900000|2021-02-23 05:25:00|6263.9|6261.1|6264.8|6262|6265.9|6263.1|6263.8|6261|115
1614058200000|2021-02-23 05:30:00|6264.9|6262.1|6268.8|6266|6269.8|6267|6260.8|6258|478
1614058500000|2021-02-23 05:35:00|6268.9|6266.1|6271.8|6269|6273.8|6271|6266.8|6264|417
1614058800000|2021-02-23 05:40:00|6271.3|6268.5|6267.8|6265|6271.8|6269|6266.8|6264|261
1614059100000|2021-02-23 05:45:00|6267.4|6264.6|6269.3|6266.5|6269.8|6267|6263.8|6261|329
1614059400000|2021-02-23 05:50:00|6268.8|6266|6266.8|6264|6271.8|6269|6265.4|6262.6|334
1614059700000|2021-02-23 05:55:00|6267.7|6264.9|6270.8|6268|6272.8|6270|6267.4|6264.6|296
1614060000000|2021-02-23 06:00:00|6269.9|6267.1|6265.8|6263|6273.8|6271|6264.8|6262|472
1614060300000|2021-02-23 06:05:00|6266.7|6263.9|6261|6258.2|6269.2|6266.4|6261|6258.2|458
1614060600000|2021-02-23 06:10:00|6261.4|6258.6|6257|6254.2|6264.5|6261.7|6255.5|6252.7|616
1614060900000|2021-02-23 06:15:00|6256.5|6253.7|6257|6254.2|6259|6256.2|6250.2|6247.4|868
1614061200000|2021-02-23 06:20:00|6257.1|6254.3|6252.1|6249.3|6258|6255.2|6251|6248.2|443
1614061500000|2021-02-23 06:25:00|6252|6249.2|6248.1|6245.3|6254.1|6251.3|6245|6242.2|635
1614061800000|2021-02-23 06:30:00|6248|6245.2|6255.9|6253.1|6256.9|6254.1|6247.5|6244.7|468
1614062100000|2021-02-23 06:35:00|6256.9|6254.1|6249.9|6247.1|6258.9|6256.1|6248.9|6246.1|533
1614062400000|2021-02-23 06:40:00|6249.5|6246.7|6241.9|6239.1|6249.5|6246.7|6240.9|6238.1|638
1614062700000|2021-02-23 06:45:00|6241.4|6238.6|6240|6237.2|6247.9|6245.1|6239.1|6236.3|531
1614063000000|2021-02-23 06:50:00|6239.5|6236.7|6247|6244.2|6248.1|6245.3|6239.1|6236.3|749
1614063300000|2021-02-23 06:55:00|6247.1|6244.3|6243.1|6240.3|6248.1|6245.3|6242.1|6239.3|602
1614063600000|2021-02-23 07:00:00|6243.2|6240.4|6234.1|6231.3|6244.1|6241.3|6230.1|6227.3|1316
1614063900000|2021-02-23 07:05:00|6233.1|6230.3|6234.1|6231.3|6237.1|6234.3|6228.1|6225.3|642
1614064200000|2021-02-23 07:10:00|6233.1|6230.3|6240.9|6238.1|6242.9|6240.1|6233.1|6230.3|616
1614064500000|2021-02-23 07:15:00|6241.9|6239.1|6237|6234.2|6242.9|6240.1|6236|6233.2|487
1614064800000|2021-02-23 07:20:00|6237.1|6234.3|6236.1|6233.3|6243.1|6240.3|6234.1|6231.3|687
1614065100000|2021-02-23 07:25:00|6236.5|6233.7|6239.1|6236.3|6241.5|6238.7|6230|6227.2|786
1614065400000|2021-02-23 07:30:00|6239|6236.2|6244|6241.2|6248.9|6246.1|6239|6236.2|751
1614065700000|2021-02-23 07:35:00|6244.9|6242.1|6249.3|6246.5|6254.9|6252.1|6243|6240.2|1155
1614066000000|2021-02-23 07:40:00|6248.9|6246.1|6252.8|6250|6253.9|6251.1|6245.8|6243|780
1614066300000|2021-02-23 07:45:00|6252.9|6250.1|6257.9|6255.1|6261.4|6258.6|6252.8|6250|798
1614066600000|2021-02-23 07:50:00|6257.8|6255|6259.9|6257.1|6260.3|6257.5|6255.9|6253.1|536
1614066900000|2021-02-23 07:55:00|6259.8|6257|6251.9|6249.1|6260.9|6258.1|6250|6247.2|610
1614067200000|2021-02-23 08:00:00|6252.3|6249.5|6243.8|6241|6253.8|6251|6242.8|6240|1409
1614067500000|2021-02-23 08:05:00|6243.4|6240.6|6235.9|6233.1|6245.9|6243.1|6232.9|6230.1|1334
1614067800000|2021-02-23 08:10:00|6235.8|6233|6243.8|6241|6245.9|6243.1|6232.9|6230.1|858
1614068100000|2021-02-23 08:15:00|6242.9|6240.1|6240.9|6238.1|6246.8|6244|6234.9|6232.1|1177
1614068400000|2021-02-23 08:20:00|6240.8|6238|6246.9|6244.1|6249.8|6247|6239.9|6237.1|929
1614068700000|2021-02-23 08:25:00|6247.7|6244.9|6259.9|6257.1|6260.8|6258|6243.9|6241.1|1986
1614069000000|2021-02-23 08:30:00|6260.8|6258|6261.7|6258.9|6268.7|6265.9|6256.9|6254.1|2184
1614069300000|2021-02-23 08:35:00|6260.8|6258|6265.7|6262.9|6266.7|6263.9|6255.7|6252.9|928
1614069600000|2021-02-23 08:40:00|6266.1|6263.3|6276.7|6273.9|6282.4|6279.6|6264.7|6261.9|2120
1614069900000|2021-02-23 08:45:00|6276.3|6273.5|6263.8|6261|6277.7|6274.9|6261.9|6259.1|1822
1614070200000|2021-02-23 08:50:00|6263.9|6261.1|6258.8|6256|6265.8|6263|6256.9|6254.1|1138
1614070500000|2021-02-23 08:55:00|6257.8|6255|6269.8|6267|6270.7|6267.9|6254.8|6252|978
1614070800000|2021-02-23 09:00:00|6269.7|6266.9|6241|6238.2|6269.8|6267|6239.1|6236.3|1938
1614071100000|2021-02-23 09:05:00|6240.1|6237.3|6228|6225.2|6246.9|6244.1|6226|6223.2|1825
1614071400000|2021-02-23 09:10:00|6227.9|6225.1|6216|6213.2|6227.9|6225.1|6212.1|6209.3|3693
1614071700000|2021-02-23 09:15:00|6216.1|6213.3|6229|6226.2|6233|6230.2|6216|6213.2|1728
1614072000000|2021-02-23 09:20:00|6229.9|6227.1|6227|6224.2|6234|6231.2|6224|6221.2|1152
1614072300000|2021-02-23 09:25:00|6226.1|6223.3|6233.1|6230.3|6237.1|6234.3|6225|6222.2|1368
1614072600000|2021-02-23 09:30:00|6233|6230.2|6223.3|6220.5|6239|6236.2|6221.8|6219|1782
1614072900000|2021-02-23 09:35:00|6222.4|6219.6|6228.1|6225.3|6237.2|6234.4|6221|6218.2|1522
1614073200000|2021-02-23 09:40:00|6228.2|6225.4|6234.1|6231.3|6236.1|6233.3|6220.3|6217.5|927
1614073500000|2021-02-23 09:45:00|6234|6231.2|6207.1|6204.3|6235.1|6232.3|6207.1|6204.3|1839
1614073800000|2021-02-23 09:50:00|6208.1|6205.3|6213|6210.2|6218|6215.2|6207.1|6204.3|1326
1614074100000|2021-02-23 09:55:00|6212.9|6210.1|6209.9|6207.1|6215.4|6212.6|6205|6202.2|1237
1614074400000|2021-02-23 10:00:00|6209.5|6206.7|6201.9|6199.1|6210.9|6208.1|6201|6198.2|1441
1614074700000|2021-02-23 10:05:00|6201.1|6198.3|6202.9|6200.1|6206.9|6204.1|6200.9|6198.1|1040
1614075000000|2021-02-23 10:10:00|6202.5|6199.7|6206.8|6204|6217.8|6215|6196.9|6194.1|1928
1614075300000|2021-02-23 10:15:00|6207.8|6205|6211.8|6209|6215.7|6212.9|6195.9|6193.1|1666
1614075600000|2021-02-23 10:20:00|6211.3|6208.5|6213.8|6211|6224.2|6221.4|6208.3|6205.5|1567
1614075900000|2021-02-23 10:25:00|6213.7|6210.9|6213.8|6211|6216.7|6213.9|6210.7|6207.9|794
1614076200000|2021-02-23 10:30:00|6213.3|6210.5|6213.7|6210.9|6217.8|6215|6204.3|6201.5|1208
1614076500000|2021-02-23 10:35:00|6213.3|6210.5|6213.7|6210.9|6218.7|6215.9|6205.7|6202.9|975
1614076800000|2021-02-23 10:40:00|6213.2|6210.4|6215.7|6212.9|6216.7|6213.9|6203.7|6200.9|975
1614077100000|2021-02-23 10:45:00|6216.6|6213.8|6231.5|6228.7|6231.5|6228.7|6213.7|6210.9|2948
1614077400000|2021-02-23 10:50:00|6230.7|6227.9|6233.6|6230.8|6234.6|6231.8|6226.6|6223.8|1549
1614077700000|2021-02-23 10:55:00|6233.5|6230.7|6229.6|6226.8|6233.6|6230.8|6226.6|6223.8|880
1614078000000|2021-02-23 11:00:00|6229.5|6226.7|6224.7|6221.9|6230.6|6227.8|6216.6|6213.8|1375
1614078300000|2021-02-23 11:05:00|6225.6|6222.8|6216.7|6213.9|6227.7|6224.9|6215.6|6212.8|722
1614078600000|2021-02-23 11:10:00|6216.8|6214|6221.7|6218.9|6225.7|6222.9|6210.7|6207.9|886
1614078900000|2021-02-23 11:15:00|6222.6|6219.8|6214.7|6211.9|6223.7|6220.9|6213.7|6210.9|939
1614079200000|2021-02-23 11:20:00|6214.8|6212|6213.9|6211.1|6220.7|6217.9|6210.8|6208|1281
1614079500000|2021-02-23 11:25:00|6213.8|6211|6215.8|6213|6217.9|6215.1|6208.9|6206.1|900
1614079800000|2021-02-23 11:30:00|6215.9|6213.1|6211.9|6209.1|6216.9|6214.1|6209.9|6207.1|625
1614080100000|2021-02-23 11:35:00|6211.8|6209|6216.9|6214.1|6218.3|6215.5|6208.9|6206.1|863
1614080400000|2021-02-23 11:40:00|6216.8|6214|6225.3|6222.5|6229.9|6227.1|6214.8|6212|1010
1614080700000|2021-02-23 11:45:00|6224.7|6221.9|6206.9|6204.1|6224.8|6222|6205.9|6203.1|1340
1614081000000|2021-02-23 11:50:00|6205.9|6203.1|6206.2|6203.4|6210.8|6208|6204.9|6202.1|1068
1614081300000|2021-02-23 11:55:00|6207|6204.2|6208.9|6206.1|6213.9|6211.1|6203.2|6200.4|1194
1614081600000|2021-02-23 12:00:00|6209|6206.2|6215.8|6213|6219.8|6217|6207|6204.2|1476
1614081900000|2021-02-23 12:05:00|6215.9|6213.1|6208|6205.2|6217.8|6215|6201.9|6199.1|1446
1614082200000|2021-02-23 12:10:00|6207.9|6205.1|6202|6199.2|6209|6206.2|6200.1|6197.3|776
1614082500000|2021-02-23 12:15:00|6201.9|6199.1|6205|6202.2|6212.9|6210.1|6201|6198.2|1328
1614082800000|2021-02-23 12:20:00|6204.9|6202.1|6205|6202.2|6207.4|6204.6|6200|6197.2|1027
1614083100000|2021-02-23 12:25:00|6205.4|6202.6|6206.8|6204|6209.9|6207.1|6201|6198.2|854
1614083400000|2021-02-23 12:30:00|6206.9|6204.1|6209.9|6207.1|6215.8|6213|6206.8|6204|745
1614083700000|2021-02-23 12:35:00|6209.8|6207|6204|6201.2|6212.9|6210.1|6203|6200.2|681
1614084000000|2021-02-23 12:40:00|6204.8|6202|6208|6205.2|6211|6208.2|6203.9|6201.1|825
1614084300000|2021-02-23 12:45:00|6207.6|6204.8|6190.5|6187.7|6208|6205.2|6186.5|6183.7|3142
1614084600000|2021-02-23 12:50:00|6191.5|6188.7|6220.7|6217.9|6220.7|6217.9|6188.5|6185.7|3131
1614084900000|2021-02-23 12:55:00|6219.8|6217|6211|6208.2|6219.9|6217.1|6207|6204.2|1626
1614085200000|2021-02-23 13:00:00|6211.9|6209.1|6196.3|6193.5|6214|6211.2|6194.4|6191.6|4062
1614085500000|2021-02-23 13:05:00|6195.4|6192.6|6193.4|6190.6|6200.3|6197.5|6191.9|6189.1|1801
1614085800000|2021-02-23 13:10:00|6194.3|6191.5|6188.3|6185.5|6198.1|6195.3|6180.7|6177.9|4527
1614086100000|2021-02-23 13:15:00|6187.9|6185.1|6195.3|6192.5|6195.3|6192.5|6184.4|6181.6|2351
1614086400000|2021-02-23 13:20:00|6195.2|6192.4|6190.3|6187.5|6200.2|6197.4|6188.3|6185.5|2923
1614086700000|2021-02-23 13:25:00|6191.2|6188.4|6190.4|6187.6|6196.3|6193.5|6187.4|6184.6|2014
1614087000000|2021-02-23 13:30:00|6190.5|6187.7|6203.3|6200.5|6206.2|6203.4|6189.4|6186.6|2065
1614087300000|2021-02-23 13:35:00|6202.3|6199.5|6190.8|6188|6203.3|6200.5|6183.3|6180.5|2160
1614087600000|2021-02-23 13:40:00|6190.3|6187.5|6187.4|6184.6|6192.3|6189.5|6183.4|6180.6|1526
1614087900000|2021-02-23 13:45:00|6186.5|6183.7|6181.3|6178.5|6188.4|6185.6|6178.5|6175.7|1226
1614088200000|2021-02-23 13:50:00|6180.5|6177.7|6167.6|6164.8|6181.4|6178.6|6161.2|6158.4|5860
1614088500000|2021-02-23 13:55:00|6166.7|6163.9|6158.8|6156|6166.7|6163.9|6156.8|6154|2869
1614088800000|2021-02-23 14:00:00|6158.7|6155.9|6141.9|6139.1|6162.7|6159.9|6135.9|6133.1|9633
1614089100000|2021-02-23 14:05:00|6140.9|6138.1|6123.1|6120.3|6141|6138.2|6121.1|6118.3|10212
1614089400000|2021-02-23 14:10:00|6122.2|6119.4|6141.9|6139.1|6142.3|6139.5|6122.1|6119.3|4722
1614089700000|2021-02-23 14:15:00|6141|6138.2|6135.8|6133|6148.8|6146|6133.9|6131.1|3767
1614090000000|2021-02-23 14:20:00|6135.9|6133.1|6136|6133.2|6140|6137.2|6133|6130.2|2086
1614090300000|2021-02-23 14:25:00|6135.9|6133.1|6127.9|6125.1|6137|6134.2|6117|6114.2|4226
1614090600000|2021-02-23 14:30:00|6127.8|6125|6100.1|6097.3|6130.9|6128.1|6100.1|6097.3|7045
1614090900000|2021-02-23 14:35:00|6100|6097.2|6090.1|6087.3|6102.9|6100.1|6085.1|6082.3|8368
1614091200000|2021-02-23 14:40:00|6090|6087.2|6082.9|6080.1|6100|6097.2|6077.1|6074.3|5682
1614091500000|2021-02-23 14:45:00|6082.1|6079.3|6068|6065.2|6088|6085.2|6065|6062.2|6829
1614091800000|2021-02-23 14:50:00|6067.2|6064.4|6121.8|6119|6127.8|6125|6065|6062.2|12656
1614092100000|2021-02-23 14:55:00|6120.9|6118.1|6122.9|6120.1|6145|6140.1|6119.9|6117.1|8097
1614092400000|2021-02-23 15:00:00|6122|6119.2|6152.7|6149.9|6152.7|6149.9|6110.5|6107.7|7875
1614092700000|2021-02-23 15:05:00|6152.8|6150|6162.9|6160.1|6167.7|6164.9|6145.1|6142.3|6437
1614093000000|2021-02-23 15:10:00|6162.8|6160|6159.9|6157.1|6169.2|6166.4|6154.9|6152.1|4681
1614093300000|2021-02-23 15:15:00|6159.8|6157|6157.7|6154.9|6162.8|6160|6151.8|6149|4509
1614093600000|2021-02-23 15:20:00|6158.2|6155.4|6179.5|6176.7|6180.5|6177.7|6155.6|6152.8|3285
1614093900000|2021-02-23 15:25:00|6179.6|6176.8|6177.7|6174.9|6185.7|6182.9|6170.8|6168|5155
1614094200000|2021-02-23 15:30:00|6177.8|6175|6147.8|6145|6183.7|6180.9|6144.8|6142|5373
1614094500000|2021-02-23 15:35:00|6146.9|6144.1|6142.8|6140|6150.8|6148|6134.2|6131.4|4369
1614094800000|2021-02-23 15:40:00|6142.9|6140.1|6145.8|6143|6150.8|6148|6134.1|6131.3|3609
1614095100000|2021-02-23 15:45:00|6145|6142.2|6131|6128.2|6150.7|6147.9|6131|6128.2|3069
1614095400000|2021-02-23 15:50:00|6131.9|6129.1|6119.1|6116.3|6136|6133.2|6116.1|6113.3|5059
1614095700000|2021-02-23 15:55:00|6118.2|6115.4|6115.1|6112.3|6128.9|6126.1|6113.1|6110.3|3083
1614096000000|2021-02-23 16:00:00|6116|6113.2|6157.7|6154.9|6158.7|6155.9|6115|6112.2|6784
1614096300000|2021-02-23 16:05:00|6157.6|6154.8|6137.8|6135|6159.7|6156.9|6127|6124.2|4761
1614096600000|2021-02-23 16:10:00|6137.9|6135.1|6127|6124.2|6141.8|6139|6125.9|6123.1|2260
1614096900000|2021-02-23 16:15:00|6127.8|6125|6126.1|6123.3|6134.1|6131.3|6120.1|6117.3|2246
1614097200000|2021-02-23 16:20:00|6126|6123.2|6142.6|6139.8|6148.6|6145.8|6123.9|6121.1|3003
1614097500000|2021-02-23 16:25:00|6142.7|6139.9|6154.6|6151.8|6157.6|6154.8|6137.7|6134.9|3382
1614097800000|2021-02-23 16:30:00|6154.7|6151.9|6170.5|6167.7|6172.4|6169.6|6152.6|6149.8|3416
1614098100000|2021-02-23 16:35:00|6169.5|6166.7|6153.7|6150.9|6170.5|6167.7|6150.2|6147.4|3010
1614098400000|2021-02-23 16:40:00|6153.8|6151|6152.7|6149.9|6159.7|6156.9|6146.6|6143.8|1795
1614098700000|2021-02-23 16:45:00|6152.8|6150|6156.8|6154|6160.7|6157.9|6152.6|6149.8|1392
1614099000000|2021-02-23 16:50:00|6156.7|6153.9|6169.6|6166.8|6169.6|6166.8|6149.7|6146.9|2464
1614099300000|2021-02-23 16:55:00|6169.5|6166.7|6158.6|6155.8|6169.5|6166.7|6153.6|6150.8|2341
1614099600000|2021-02-23 17:00:00|6158.1|6155.3|6151.6|6148.8|6158.5|6155.7|6146.1|6143.3|1586
1614099900000|2021-02-23 17:05:00|6151.5|6148.7|6150.6|6147.8|6153.5|6150.7|6145.7|6142.9|1101
1614100200000|2021-02-23 17:10:00|6150.5|6147.7|6152.6|6149.8|6164.5|6161.7|6149.6|6146.8|2206
1614100500000|2021-02-23 17:15:00|6152.5|6149.7|6161.6|6158.8|6163.5|6160.7|6146.6|6143.8|2025
1614100800000|2021-02-23 17:20:00|6161.5|6158.7|6157.6|6154.8|6161.5|6158.7|6146.6|6143.8|1278
1614101100000|2021-02-23 17:25:00|6157.7|6154.9|6162.6|6159.8|6164.6|6161.8|6157.7|6154.9|1202
1614101400000|2021-02-23 17:30:00|6163.4|6160.6|6168.5|6165.7|6171.5|6168.7|6160.5|6157.7|1936
1614101700000|2021-02-23 17:35:00|6167.5|6164.7|6156.6|6153.8|6167.6|6164.8|6147.7|6144.9|2066
1614102000000|2021-02-23 17:40:00|6156.5|6153.7|6143.8|6141|6157.7|6154.9|6143.7|6140.9|1827
1614102300000|2021-02-23 17:45:00|6144.3|6141.5|6152.8|6150|6153.7|6150.9|6141.8|6139|1531
1614102600000|2021-02-23 17:50:00|6152.7|6149.9|6152.7|6149.9|6158.7|6155.9|6145.7|6142.9|1681
1614102900000|2021-02-23 17:55:00|6153.5|6150.7|6144.7|6141.9|6155.7|6152.9|6143.7|6140.9|1334
1614103200000|2021-02-23 18:00:00|6145.7|6142.9|6156.7|6153.9|6159.7|6156.9|6141.8|6139|1942
1614103500000|2021-02-23 18:05:00|6157.7|6154.9|6152.7|6149.9|6159.7|6156.9|6150.8|6148|1763
1614103800000|2021-02-23 18:10:00|6152.8|6150|6155.7|6152.9|6161.7|6158.9|6148.7|6145.9|2153
1614104100000|2021-02-23 18:15:00|6156.7|6153.9|6162.7|6159.9|6167.7|6164.9|6149.7|6146.9|2352
1614104400000|2021-02-23 18:20:00|6161.8|6159|6174.6|6171.8|6175.6|6172.8|6155.7|6152.9|3867
1614104700000|2021-02-23 18:25:00|6174.5|6171.7|6177.5|6174.7|6179.6|6176.8|6172.6|6169.8|1955
1614105000000|2021-02-23 18:30:00|6177.6|6174.8|6172.6|6169.8|6182.9|6180.1|6167.6|6164.8|2305
1614105300000|2021-02-23 18:35:00|6173|6170.2|6181.6|6178.8|6185.5|6182.7|6172.6|6169.8|1710
1614105600000|2021-02-23 18:40:00|6182.5|6179.7|6181.6|6178.8|6188.2|6182.8|6179.1|6176.3|1602
1614105900000|2021-02-23 18:45:00|6181.2|6178.4|6165.9|6163.1|6184.6|6181.8|6163.9|6161.1|6275
1614106200000|2021-02-23 18:50:00|6166.4|6163.6|6158.8|6156|6168.8|6166|6157.9|6155.1|1850
1614106500000|2021-02-23 18:55:00|6159.6|6156.8|6166.8|6164|6167.8|6165|6153.9|6151.1|1612
1614106800000|2021-02-23 19:00:00|6166|6163.2|6161.9|6159.1|6168|6165.2|6161.1|6158.3|1996
1614107100000|2021-02-23 19:05:00|6162|6159.2|6163.8|6161|6167.8|6165|6161|6158.2|1622
1614107400000|2021-02-23 19:10:00|6163.9|6161.1|6160.9|6158.1|6166.8|6164|6156|6153.2|1285
1614107700000|2021-02-23 19:15:00|6161|6158.2|6167|6164.2|6168.8|6166|6153.8|6151|1938
1614108000000|2021-02-23 19:20:00|6166.9|6164.1|6165.8|6163|6168.8|6166|6160|6157.2|2483
1614108300000|2021-02-23 19:25:00|6165.4|6162.6|6165.6|6162.8|6169.7|6166.9|6153|6150.2|7387
1614108600000|2021-02-23 19:30:00|6164.8|6162|6160.9|6158.1|6175.8|6173|6158.8|6156|3669
1614108900000|2021-02-23 19:35:00|6161.8|6159|6168.7|6165.9|6170.8|6168|6161.8|6159|1457
1614109200000|2021-02-23 19:40:00|6168.8|6166|6182.6|6179.8|6182.7|6179.9|6168.7|6165.9|1333
1614109500000|2021-02-23 19:45:00|6181.8|6179|6185.7|6182.9|6186.7|6183.9|6181.8|6179|3055
1614109800000|2021-02-23 19:50:00|6185.6|6182.8|6193.5|6190.7|6194.4|6191.6|6184.6|6181.8|1651
1614110100000|2021-02-23 19:55:00|6194.3|6191.5|6193.6|6190.8|6196.6|6193.8|6191.6|6188.8|1244
1614110400000|2021-02-23 20:00:00|6192.6|6189.8|6188.7|6185.9|6193.6|6190.8|6186.6|6183.8|942
1614110700000|2021-02-23 20:05:00|6189.5|6186.7|6194.6|6191.8|6196.8|6194|6188.6|6185.8|889
1614111000000|2021-02-23 20:10:00|6194.7|6191.9|6201.7|6198.9|6202.6|6199.8|6191.6|6188.8|1033
1614111300000|2021-02-23 20:15:00|6201.8|6199|6204.8|6202|6205.8|6203|6197.7|6194.9|750
1614111600000|2021-02-23 20:20:00|6204.7|6201.9|6203.8|6201|6208.6|6205.8|6201.9|6199.1|1665
1614111900000|2021-02-23 20:25:00|6203.7|6200.9|6206.8|6204|6209.9|6207.1|6201.7|6198.9|1410
1614112200000|2021-02-23 20:30:00|6206.9|6204.1|6204.7|6201.9|6207.7|6204.9|6200.8|6198|1076
1614112500000|2021-02-23 20:35:00|6204.2|6201.4|6205.7|6202.9|6209.6|6206.8|6203.7|6200.9|337
1614112800000|2021-02-23 20:40:00|6206.2|6203.4|6203.6|6200.8|6208.7|6205.9|6202.6|6199.8|364
1614113100000|2021-02-23 20:45:00|6202.7|6199.9|6200.7|6197.9|6206.7|6203.9|6199.7|6196.9|376
1614113400000|2021-02-23 20:50:00|6199.9|6197.1|6193.8|6191|6203.7|6200.9|6191.8|6189|1168
1614113700000|2021-02-23 20:55:00|6193.9|6191.1|6195.9|6193.1|6197.8|6195|6192.7|6189.9|715
1614114000000|2021-02-23 21:00:00|6195.8|6193|6195.8|6193|6198.8|6196|6193.8|6191|265
1614114300000|2021-02-23 21:05:00|6195.7|6192.9|6186.9|6184.1|6196.8|6194|6180|6177.2|2640
1614114600000|2021-02-23 21:10:00|6187.9|6185.1|6187|6184.2|6187.9|6185.1|6184.9|6182.1|249
1614114900000|2021-02-23 21:15:00|6187.1|6184.3|6187|6184.2|6189.1|6186.3|6186|6183.2|161
1614115200000|2021-02-23 21:20:00|6186.9|6184.1|6190|6187.2|6194.9|6192.1|6185.1|6182.3|603
1614115500000|2021-02-23 21:25:00|6189.9|6187.1|6190.6|6186.6|6197.1|6191.7|6187.1|6184.3|464
1614115800000|2021-02-23 21:30:00|6189.6|6186.8|6116.9|6114.1|6194|6187.7|6113.3|6110.5|6792
1614116100000|2021-02-23 21:35:00|6116.3|6113.5|6128.8|6126|6141.3|6138.5|6115.4|6112.6|3095
1614116400000|2021-02-23 21:40:00|6128.3|6125.5|6115.9|6113.1|6137.3|6134.5|6115.9|6113.1|1371
1614116700000|2021-02-23 21:45:00|6116.9|6112.9|6110.9|6106.9|6132.9|6130.1|6110.6|6106.9|1049
1614117000000|2021-02-23 21:50:00|6109.8|6107|6113.9|6111.1|6125.3|6122.5|6107.9|6104.9|683
1614117300000|2021-02-23 21:55:00|6113.4|6110.6|6117.2|6114.4|6122.7|6119.1|6113.3|6110.4|642
1614121200000|2021-02-23 23:00:00|6124.8|6122|6134.3|6131.5|6137.3|6134.5|6118.8|6116|707
1614121500000|2021-02-23 23:05:00|6133.9|6131.1|6130.3|6127.5|6137.3|6134.5|6129.8|6123.5|153
1614121800000|2021-02-23 23:10:00|6131.3|6128.5|6129.8|6127|6133.2|6130.4|6128.4|6125.6|121
1614122100000|2021-02-23 23:15:00|6128.9|6126.1|6122.8|6120|6129.3|6126.5|6118.9|6116.1|352
1614122400000|2021-02-23 23:20:00|6121.9|6119.1|6114.9|6112.1|6122.4|6119.1|6114.8|6111.9|255
1614122700000|2021-02-23 23:25:00|6114.8|6112|6117.7|6114.9|6119.8|6116.4|6114.3|6111.5|127
1614123000000|2021-02-23 23:30:00|6117.8|6115|6127.8|6125|6128.9|6126|6117.3|6114.5|236
1614123300000|2021-02-23 23:35:00|6127.3|6124.5|6129.7|6126.9|6130.3|6127.5|6124.8|6122|125
1614123600000|2021-02-23 23:40:00|6129.8|6127|6120.8|6118|6130.3|6127.5|6120.3|6117.5|189
1614123900000|2021-02-23 23:45:00|6121.3|6118.5|6124.8|6122|6129.8|6127|6120.8|6118|163
1614124200000|2021-02-23 23:50:00|6125.2|6122.4|6124.3|6121.5|6126.2|6123.4|6120.7|6117.9|114
1614124500000|2021-02-23 23:55:00|6125.2|6122.4|6122.2|6119.4|6125.8|6123|6121.3|6118.5|74
1614124800000|2021-02-24 00:00:00|6121.8|6119|6124.8|6122|6129.2|6126.4|6118.3|6115.5|286
1614125100000|2021-02-24 00:05:00|6125.2|6122.4|6120.2|6117.4|6127.2|6124.4|6117.2|6114.4|297
1614125400000|2021-02-24 00:10:00|6120.4|6117.6|6122.2|6119.4|6127.2|6124.4|6120.4|6117.6|426
1614125700000|2021-02-24 00:15:00|6121.8|6119|6119.2|6116.4|6122.2|6119.4|6118.1|6115.3|280
1614126000000|2021-02-24 00:20:00|6119.7|6116.9|6118.7|6115.9|6121.2|6118.4|6118.2|6115.4|149
1614126300000|2021-02-24 00:25:00|6118.3|6115.5|6119.2|6116.4|6121.5|6118.4|6116.3|6111.5|206
1614126600000|2021-02-24 00:30:00|6118.8|6116|6122.7|6119.9|6124.2|6121.4|6118.2|6115.4|146
1614126900000|2021-02-24 00:35:00|6123.2|6120.4|6125.2|6122.4|6125.2|6122.4|6122.2|6119.4|63
1614127200000|2021-02-24 00:40:00|6124.8|6122|6126.7|6123.9|6127.2|6124.4|6124.2|6121.4|134
1614127500000|2021-02-24 00:45:00|6126.2|6123.4|6124.2|6121.4|6127.2|6124.4|6123.2|6120.4|94
1614127800000|2021-02-24 00:50:00|6123.2|6120.4|6120.2|6117.4|6123.7|6120.9|6119.3|6116.5|144
1614128100000|2021-02-24 00:55:00|6119.8|6117|6119.2|6116.4|6121.2|6118.4|6118.1|6115.3|187
1614128400000|2021-02-24 01:00:00|6119.6|6116.8|6112.2|6109.4|6127.1|6124.3|6107.3|6104.5|1780
1614128700000|2021-02-24 01:05:00|6114.3|6111.5|6105.2|6102.4|6117.2|6114.4|6098.3|6095.5|1442
1614129000000|2021-02-24 01:10:00|6105.3|6102.5|6108.2|6105.4|6111.3|6108.5|6099.3|6096.5|802
1614129300000|2021-02-24 01:15:00|6108.7|6105.9|6125.2|6122.4|6130.3|6127.5|6107.2|6104.4|1096
1614129600000|2021-02-24 01:20:00|6125.7|6122.9|6123.2|6120.4|6128.2|6125.4|6121.2|6118.4|540
1614129900000|2021-02-24 01:25:00|6124.2|6121.4|6114.2|6111.4|6125.2|6122.4|6113.2|6110.4|467
1614130200000|2021-02-24 01:30:00|6115.2|6112.4|6113.2|6110.4|6118.2|6115.4|6109.2|6106.4|479
1614130500000|2021-02-24 01:35:00|6113.4|6110.6|6113.7|6110.9|6116|6113.2|6109.2|6106.4|340
1614130800000|2021-02-24 01:40:00|6114.2|6111.4|6124.2|6121.4|6125.1|6122.3|6113.2|6110.4|525
1614131100000|2021-02-24 01:45:00|6124.1|6121.3|6130.2|6127.4|6130.2|6127.4|6123.1|6120.3|579
1614131400000|2021-02-24 01:50:00|6130.1|6127.3|6132.1|6129.3|6138|6135.2|6127.8|6125|947
1614131700000|2021-02-24 01:55:00|6132|6129.2|6132|6129.2|6136.1|6133.3|6130|6127.2|445
1614132000000|2021-02-24 02:00:00|6132.1|6129.3|6125|6122.2|6133.6|6130.8|6123.1|6120.3|495
1614132300000|2021-02-24 02:05:00|6124.6|6121.8|6120|6117.2|6127|6124.2|6119.1|6116.3|487
1614132600000|2021-02-24 02:10:00|6120.1|6117.3|6121|6118.2|6126|6123.2|6118|6115.2|347
1614132900000|2021-02-24 02:15:00|6121.1|6118.3|6121|6118.2|6124.1|6121.3|6121|6118.2|154
1614133200000|2021-02-24 02:20:00|6121.9|6119.1|6124|6121.2|6124.5|6121.7|6120|6117.2|228
1614133500000|2021-02-24 02:25:00|6124.1|6121.3|6120.2|6117.4|6124.1|6121.3|6118|6115.2|201
1614133800000|2021-02-24 02:30:00|6121|6118.2|6115|6112.2|6121.2|6118.4|6112|6109.2|515
1614134100000|2021-02-24 02:35:00|6115.1|6112.3|6113|6110.2|6117.1|6114.3|6110|6107.2|520
1614134400000|2021-02-24 02:40:00|6113.1|6110.3|6109.1|6106.3|6114|6111.2|6104.7|6101.9|580
1614134700000|2021-02-24 02:45:00|6108.2|6105.4|6104.2|6101.4|6109.2|6106.4|6103.1|6100.3|384
1614135000000|2021-02-24 02:50:00|6104.1|6101.3|6107.2|6104.4|6107.6|6104.8|6102.2|6099.4|451
1614135300000|2021-02-24 02:55:00|6107.1|6104.3|6110.2|6107.4|6111|6108.2|6103.1|6100.3|386
1614135600000|2021-02-24 03:00:00|6111|6108.2|6113.1|6110.3|6114|6111.2|6108.2|6105.4|206
1614135900000|2021-02-24 03:05:00|6113.5|6110.7|6110.1|6107.3|6114.1|6111.3|6109.5|6106.7|264
1614136200000|2021-02-24 03:10:00|6110|6107.2|6104.6|6101.8|6110|6107.2|6101.1|6098.3|650
1614136500000|2021-02-24 03:15:00|6104.1|6101.3|6105.2|6102.4|6108.1|6105.3|6101.1|6098.3|423
1614136800000|2021-02-24 03:20:00|6105.1|6102.3|6109.1|6106.3|6114|6111.2|6105.1|6102.3|515
1614137100000|2021-02-24 03:25:00|6110|6107.2|6107.1|6104.3|6110.1|6107.3|6105.1|6102.3|191
1614137400000|2021-02-24 03:30:00|6107.2|6104.4|6113.1|6110.3|6114|6111.2|6107.1|6104.3|334
1614137700000|2021-02-24 03:35:00|6113.2|6110.4|6112.2|6109.4|6114|6111.2|6110.2|6107.4|143
1614138000000|2021-02-24 03:40:00|6113.1|6110.3|6112.2|6109.4|6113.2|6110.4|6109.2|6106.4|132
1614138300000|2021-02-24 03:45:00|6112.7|6109.9|6113.1|6110.3|6115.1|6112.3|6111.1|6108.3|158
1614138600000|2021-02-24 03:50:00|6113.2|6110.4|6112.1|6109.3|6114|6111.2|6109.2|6106.4|119
1614138900000|2021-02-24 03:55:00|6112.2|6109.4|6113.1|6110.3|6114|6111.2|6109.2|6106.4|374
1614139200000|2021-02-24 04:00:00|6113.2|6110.4|6111.1|6108.3|6113.2|6110.4|6110.2|6107.4|68
1614139500000|2021-02-24 04:05:00|6111|6108.2|6108.1|6105.3|6111|6108.2|6107.1|6104.3|142
1614139800000|2021-02-24 04:10:00|6108|6105.2|6111.5|6108.7|6112|6109.2|6108|6105.2|159
1614140100000|2021-02-24 04:15:00|6111.9|6109.1|6113.1|6110.3|6115|6112.2|6110|6107.2|162
1614140400000|2021-02-24 04:20:00|6113|6110.2|6114.1|6111.3|6114.1|6111.3|6110.2|6107.4|193
1614140700000|2021-02-24 04:25:00|6114|6111.2|6118.1|6115.3|6119|6116.2|6113.6|6110.8|327
1614141000000|2021-02-24 04:30:00|6118.9|6116.1|6116.1|6113.3|6118.9|6116.1|6116|6113.2|103
1614141300000|2021-02-24 04:35:00|6116.5|6113.7|6115.9|6113.1|6119|6116.2|6115|6112.2|147
1614141600000|2021-02-24 04:40:00|6116|6113.2|6113|6110.2|6116|6113.2|6112.9|6110.1|135
1614141900000|2021-02-24 04:45:00|6112.9|6110.1|6113.9|6111.1|6115|6112.2|6112.5|6109.7|85
1614142200000|2021-02-24 04:50:00|6114|6111.2|6114.9|6112.1|6117|6114.2|6113.9|6111.1|147
1614142500000|2021-02-24 04:55:00|6114.5|6111.7|6112.2|6109.4|6115.1|6112.3|6111.2|6108.4|142
1614142800000|2021-02-24 05:00:00|6111.8|6109|6109.1|6106.3|6113.2|6110.4|6109.1|6106.3|333
1614143100000|2021-02-24 05:05:00|6109|6106.2|6106.1|6103.3|6109.2|6106.4|6105.2|6102.4|222
1614143400000|2021-02-24 05:10:00|6106.2|6103.4|6096.2|6093.4|6106.2|6103.4|6094.2|6090|1156
1614143700000|2021-02-24 05:15:00|6097.1|6094.3|6101.2|6098.4|6103.2|6100.4|6097.1|6094.3|445
1614144000000|2021-02-24 05:20:00|6101.1|6098.3|6099.2|6096.4|6102.2|6099.4|6098.6|6095.8|214
1614144300000|2021-02-24 05:25:00|6099.1|6096.3|6101.1|6098.3|6101.2|6098.4|6095.2|6092.4|447
1614144600000|2021-02-24 05:30:00|6100.7|6097.9|6100.2|6097.4|6101.1|6098.3|6095.2|6092.4|712
1614144900000|2021-02-24 05:35:00|6100.7|6097.9|6108.2|6105.4|6110|6107.2|6100.1|6097.3|486
1614145200000|2021-02-24 05:40:00|6108.1|6105.3|6111.2|6108.4|6112.1|6109.3|6106|6103.2|579
1614145500000|2021-02-24 05:45:00|6110.7|6107.9|6108.1|6105.3|6112.1|6109.3|6106.2|6103.4|269
1614145800000|2021-02-24 05:50:00|6108|6105.2|6109.1|6106.3|6111.2|6108.4|6106.1|6103.3|253
1614146100000|2021-02-24 05:55:00|6109.6|6106.8|6111.1|6108.3|6114.1|6111.3|6107.1|6104.3|287
1614146400000|2021-02-24 06:00:00|6110.2|6107.4|6108|6105.2|6111.2|6108.4|6103.2|6100.4|671
1614146700000|2021-02-24 06:05:00|6107.2|6104.4|6105.1|6102.3|6108.1|6105.3|6104.1|6101.3|407
1614147000000|2021-02-24 06:10:00|6104.7|6101.9|6101.1|6098.3|6108|6105.2|6096.1|6093.3|749
1614147300000|2021-02-24 06:15:00|6101.6|6098.8|6102.1|6099.3|6104.1|6101.3|6099.1|6096.3|570
1614147600000|2021-02-24 06:20:00|6101.6|6098.8|6105|6102.2|6107.1|6104.3|6101.1|6098.3|495
1614147900000|2021-02-24 06:25:00|6106|6103.2|6117|6114.2|6117.1|6114.3|6104|6101.2|687
1614148200000|2021-02-24 06:30:00|6116.6|6113.8|6120|6117.2|6124.8|6122|6116.5|6113.7|873
1614148500000|2021-02-24 06:35:00|6119.2|6116.4|6126.5|6123.7|6127|6124.2|6119|6116.2|473
1614148800000|2021-02-24 06:40:00|6126.9|6124.1|6123.6|6120.8|6127|6124.2|6121.9|6119.1|448
1614149100000|2021-02-24 06:45:00|6123.2|6120.4|6124|6121.2|6126|6123.2|6121|6118.2|349
1614149400000|2021-02-24 06:50:00|6124.8|6122|6128.5|6125.7|6128.5|6125.7|6120|6117.2|447
1614149700000|2021-02-24 06:55:00|6128.9|6126.1|6130|6127.2|6133.5|6130.7|6126.1|6123.3|718
1614150000000|2021-02-24 07:00:00|6129.2|6126.4|6127.2|6124.4|6136.1|6133.3|6127.1|6124.3|577
1614150300000|2021-02-24 07:05:00|6127.5|6124.7|6144|6141.2|6147|6144.2|6125.9|6123.1|1456
1614150600000|2021-02-24 07:10:00|6145|6142.2|6143|6140.2|6145.5|6142.7|6139.1|6136.3|605
1614150900000|2021-02-24 07:15:00|6143.1|6140.3|6139.1|6136.3|6144|6141.2|6134.2|6131.4|513
1614151200000|2021-02-24 07:20:00|6138.7|6135.9|6136|6133.2|6141.1|6138.3|6134.3|6131.5|277
1614151500000|2021-02-24 07:25:00|6135.1|6132.3|6138|6135.2|6139.6|6136.8|6134.1|6131.3|347
1614151800000|2021-02-24 07:30:00|6138.1|6135.3|6143|6140.2|6144|6141.2|6135|6132.2|365
1614152100000|2021-02-24 07:35:00|6144|6141.2|6142|6139.2|6146.9|6144.1|6141.1|6138.3|634
1614152400000|2021-02-24 07:40:00|6142.9|6140.1|6142|6139.2|6145.1|6142.3|6139.9|6137.1|247
1614152700000|2021-02-24 07:45:00|6142.1|6139.3|6135|6132.2|6144.1|6141.3|6134.1|6131.3|610
1614153000000|2021-02-24 07:50:00|6135.1|6132.3|6133|6130.2|6136|6133.2|6129.9|6127.1|653
1614153300000|2021-02-24 07:55:00|6132.6|6129.8|6136|6133.2|6139|6136.2|6129.1|6126.3|552
1614153600000|2021-02-24 08:00:00|6135.9|6133.1|6146.1|6143.3|6147|6144.2|6133|6130.2|1246
1614153900000|2021-02-24 08:05:00|6146|6143.2|6156|6153.2|6157.9|6155.1|6146|6143.2|2232
1614154200000|2021-02-24 08:10:00|6155.9|6153.1|6149.5|6146.7|6156.9|6154.1|6146|6143.2|1145
1614154500000|2021-02-24 08:15:00|6149.9|6147.1|6151.1|6148.3|6153.1|6150.3|6145.1|6142.3|649
1614154800000|2021-02-24 08:20:00|6151|6148.2|6151|6148.2|6153|6150.2|6143|6140.2|712
1614155100000|2021-02-24 08:25:00|6151.1|6148.3|6146.5|6143.7|6152.1|6149.3|6143|6140.2|857
1614155400000|2021-02-24 08:30:00|6147.5|6144.7|6143|6140.2|6149.9|6147.1|6142|6139.2|969
1614155700000|2021-02-24 08:35:00|6142.2|6139.4|6139.6|6136.8|6145.1|6142.3|6134.9|6132.1|1056
1614156000000|2021-02-24 08:40:00|6139.2|6136.4|6129|6126.2|6140.1|6137.3|6128.1|6125.3|963
1614156300000|2021-02-24 08:45:00|6129.9|6127.1|6132|6129.2|6134|6131.2|6128|6125.2|810
1614156600000|2021-02-24 08:50:00|6132.1|6129.3|6140|6137.2|6141|6138.2|6131|6128.2|674
1614156900000|2021-02-24 08:55:00|6140.1|6137.3|6140|6137.2|6146|6143.2|6138.1|6135.3|645
1614157200000|2021-02-24 09:00:00|6139.9|6137.1|6147|6144.2|6148.1|6145.3|6136.1|6133.3|1081
1614157500000|2021-02-24 09:05:00|6147.1|6144.3|6132.1|6129.3|6147.5|6144.7|6132|6129.2|650
1614157800000|2021-02-24 09:10:00|6133|6130.2|6136|6133.2|6140.1|6137.3|6131.1|6128.3|664
1614158100000|2021-02-24 09:15:00|6136.9|6134.1|6150|6147.2|6151|6148.2|6136.9|6134.1|721
1614158400000|2021-02-24 09:20:00|6149.9|6147.1|6167|6164.2|6172|6169.2|6148.9|6146.1|2467
1614158700000|2021-02-24 09:25:00|6167.8|6165|6169.9|6167.1|6177.8|6175|6164|6161.2|1967
1614159000000|2021-02-24 09:30:00|6169.1|6166.3|6172.9|6170.1|6175|6172.2|6168|6165.2|555
1614159300000|2021-02-24 09:35:00|6172|6169.2|6178.4|6175.6|6181.9|6179.1|6172|6169.2|917
1614159600000|2021-02-24 09:40:00|6177.9|6175.1|6185.8|6183|6188.7|6185.9|6175.9|6173.1|1170
1614159900000|2021-02-24 09:45:00|6185.4|6182.6|6182.8|6180|6191.8|6189|6180.8|6178|1029
1614160200000|2021-02-24 09:50:00|6183.7|6180.9|6185.7|6182.9|6188.8|6186|6183|6180.2|617
1614160500000|2021-02-24 09:55:00|6185.8|6183|6193.7|6190.9|6195.8|6193|6182|6179.2|1705
1614160800000|2021-02-24 10:00:00|6192.8|6190|6194.8|6192|6204.7|6201.9|6191.7|6188.9|1954
1614161100000|2021-02-24 10:05:00|6195.3|6192.5|6199.8|6197|6203.6|6200.8|6192.8|6190|912
1614161400000|2021-02-24 10:10:00|6200.6|6197.8|6204.8|6202|6210.6|6207.8|6197.7|6194.9|1135
1614161700000|2021-02-24 10:15:00|6204.7|6201.9|6198.9|6196.1|6212.8|6210|6198.9|6196.1|1346
1614162000000|2021-02-24 10:20:00|6199.7|6196.9|6191.8|6189|6201.2|6197.2|6189|6186.2|1080
1614162300000|2021-02-24 10:25:00|6191.9|6189.1|6192.8|6190|6194.8|6192|6190.4|6187.6|395
1614162600000|2021-02-24 10:30:00|6193|6190.2|6192.9|6190.1|6196.4|6193.6|6189|6186.2|739
1614162900000|2021-02-24 10:35:00|6193|6190.2|6185|6182.2|6193|6190.2|6184.8|6182|667
1614163200000|2021-02-24 10:40:00|6185.5|6182.7|6188.4|6185.6|6188.9|6186.1|6181|6178.2|790
1614163500000|2021-02-24 10:45:00|6187.9|6185.1|6190.9|6188.1|6192|6189.2|6187.4|6184.6|556
1614163800000|2021-02-24 10:50:00|6191|6188.2|6190.5|6187.7|6196.9|6194.1|6186.9|6184.1|618
1614164100000|2021-02-24 10:55:00|6190.1|6187.3|6199.7|6196.9|6201.5|6198.7|6189.9|6187.1|2264
1614164400000|2021-02-24 11:00:00|6199.6|6196.8|6198.7|6195.9|6202|6199.2|6193.9|6191.1|1088
1614164700000|2021-02-24 11:05:00|6198.8|6196|6202.7|6199.9|6204.8|6202|6197.7|6194.9|507
1614165000000|2021-02-24 11:10:00|6202.8|6200|6200.8|6198|6203.7|6200.9|6200.7|6197.9|416
1614165300000|2021-02-24 11:15:00|6200.7|6197.9|6197.8|6195|6204.7|6201.9|6197.7|6194.9|432
1614165600000|2021-02-24 11:20:00|6198.2|6195.4|6209.6|6206.8|6213.6|6210.8|6198.2|6195.4|1097
1614165900000|2021-02-24 11:25:00|6209.2|6206.4|6218.5|6215.7|6219.4|6216.6|6208.6|6205.8|823
1614166200000|2021-02-24 11:30:00|6219.4|6216.6|6203.7|6200.9|6219.4|6216.6|6201.8|6199|1098
1614166500000|2021-02-24 11:35:00|6203.6|6200.8|6208.5|6205.7|6211.6|6208.8|6202.8|6200|598
1614166800000|2021-02-24 11:40:00|6208.6|6205.8|6205.5|6202.7|6209.5|6206.7|6202.6|6199.8|588
1614167100000|2021-02-24 11:45:00|6205.6|6202.8|6209.5|6206.7|6210.4|6207.6|6204.5|6201.7|409
1614167400000|2021-02-24 11:50:00|6210.5|6207.7|6215.6|6212.8|6217.5|6214.7|6210.5|6207.7|880
1614167700000|2021-02-24 11:55:00|6216.5|6213.7|6219.6|6216.8|6220.5|6217.7|6214.4|6211.6|1169
1614168000000|2021-02-24 12:00:00|6219.5|6216.7|6224.5|6221.7|6224.9|6222.1|6213.4|6210.6|911
1614168300000|2021-02-24 12:05:00|6224.9|6222.1|6230.4|6227.6|6234.4|6231.6|6223.5|6220.7|1644
1614168600000|2021-02-24 12:10:00|6230.5|6227.7|6226.4|6223.6|6237.4|6234.6|6226|6223.2|1069
1614168900000|2021-02-24 12:15:00|6226.5|6223.7|6224.5|6221.7|6226.5|6223.7|6218.6|6215.8|992
1614169200000|2021-02-24 12:20:00|6224.6|6221.8|6234.5|6231.7|6235|6232.2|6224.5|6221.7|1126
1614169500000|2021-02-24 12:25:00|6234.9|6232.1|6232.6|6229.8|6235.6|6232.8|6228.6|6225.8|1036
1614169800000|2021-02-24 12:30:00|6232.5|6229.7|6229.6|6226.8|6233.6|6230.8|6227.4|6224.6|986
1614170100000|2021-02-24 12:35:00|6229.5|6226.7|6229.6|6226.8|6231|6228.2|6226.5|6223.7|666
1614170400000|2021-02-24 12:40:00|6230.4|6227.6|6227.5|6224.7|6230.4|6227.6|6223.7|6220.9|954
1614170700000|2021-02-24 12:45:00|6227.6|6224.8|6227.6|6224.8|6228.5|6225.7|6222.5|6219.7|674
1614171000000|2021-02-24 12:50:00|6226.7|6223.9|6226.5|6223.7|6231.6|6228.8|6225.6|6222.8|694
1614171300000|2021-02-24 12:55:00|6226.4|6223.6|6225.5|6222.7|6233.5|6230.7|6223.5|6220.7|828
1614171600000|2021-02-24 13:00:00|6225.4|6222.6|6233.5|6230.7|6235.5|6232.7|6225.4|6222.6|1811
1614171900000|2021-02-24 13:05:00|6234|6231.2|6243.3|6240.5|6247.8|6245|6233.5|6230.7|2968
1614172200000|2021-02-24 13:10:00|6244.1|6241.3|6229.2|6226.4|6244.3|6241.5|6223.4|6220.6|2908
1614172500000|2021-02-24 13:15:00|6229.3|6226.5|6215.4|6212.6|6231.2|6228.4|6215.3|6212.5|2084
1614172800000|2021-02-24 13:20:00|6215.3|6212.5|6189.7|6186.9|6216.4|6213.6|6188.7|6185.9|7233
1614173100000|2021-02-24 13:25:00|6189.8|6187|6203.7|6200.9|6210.6|6207.8|6188.9|6186.1|3040
1614173400000|2021-02-24 13:30:00|6204.5|6201.7|6199.8|6197|6208.7|6205.9|6194.9|6192.1|2206
1614173700000|2021-02-24 13:35:00|6199.9|6197.1|6201.8|6199|6202.9|6200.1|6193.6|6190.8|2759
1614174000000|2021-02-24 13:40:00|6201.7|6198.9|6196.7|6193.9|6201.7|6198.9|6193.8|6191|1351
1614174300000|2021-02-24 13:45:00|6196.8|6194|6183.8|6181|6198.9|6196.1|6182.7|6179.9|1946
1614174600000|2021-02-24 13:50:00|6183.9|6181.1|6190.7|6187.9|6193.3|6190.5|6182.7|6179.9|1957
1614174900000|2021-02-24 13:55:00|6190.8|6188|6180.8|6178|6191.7|6188.9|6174.1|6171.3|2671
1614175200000|2021-02-24 14:00:00|6180|6177.2|6208.7|6205.9|6208.8|6206|6179.8|6177|5634
1614175500000|2021-02-24 14:05:00|6208.8|6206|6220.6|6217.8|6223.5|6220.7|6203.7|6200.9|4679
1614175800000|2021-02-24 14:10:00|6220.5|6217.7|6230.1|6227.3|6230.1|6227.3|6217.5|6214.7|4461
1614176100000|2021-02-24 14:15:00|6229.7|6226.9|6242.5|6239.7|6245.9|6243.1|6225.1|6222.3|4137
1614176400000|2021-02-24 14:20:00|6242|6239.2|6242.2|6239.4|6247.9|6245.1|6239|6236.2|3897
1614176700000|2021-02-24 14:25:00|6241.7|6238.9|6232.3|6229.5|6247.1|6244.3|6225.6|6222.8|3641
1614177000000|2021-02-24 14:30:00|6232.2|6229.4|6238|6235.2|6243.6|6240.8|6224.4|6221.6|4645
1614177300000|2021-02-24 14:35:00|6238.1|6235.3|6222.2|6219.4|6241.1|6238.3|6219.3|6216.5|4753
1614177600000|2021-02-24 14:40:00|6222.3|6219.5|6222.3|6219.5|6226.1|6223.3|6216.3|6213.5|2738
1614177900000|2021-02-24 14:45:00|6222.2|6219.4|6262.7|6259.9|6268.4|6265.6|6220.2|6217.4|8196
1614178200000|2021-02-24 14:50:00|6262.8|6260|6244.3|6241.5|6265.7|6262.9|6243.4|6240.6|6038
1614178500000|2021-02-24 14:55:00|6245.3|6242.5|6268.7|6265.9|6269.9|6267.1|6245.3|6242.5|5380
1614178800000|2021-02-24 15:00:00|6268.8|6266|6274|6271.2|6279.8|6277|6263.9|6261.1|6214
1614179100000|2021-02-24 15:05:00|6274.1|6271.3|6266.1|6263.3|6288.7|6285.9|6262|6259.2|5526
1614179400000|2021-02-24 15:10:00|6267|6264.2|6281|6278.2|6281.9|6279.1|6264.2|6261.4|3635
1614179700000|2021-02-24 15:15:00|6280.9|6278.1|6280|6277.2|6290.9|6288.1|6278|6275.2|3276
1614180000000|2021-02-24 15:20:00|6279.4|6276.6|6269.9|6267.1|6281.1|6278.3|6264.1|6261.3|3507
1614180300000|2021-02-24 15:25:00|6269.7|6266.9|6248.3|6245.5|6275|6272.2|6244|6238.4|5440
1614180600000|2021-02-24 15:30:00|6247.9|6245.1|6305.9|6303.1|6315.7|6312.9|6246|6238.5|14525
1614180900000|2021-02-24 15:35:00|6304.9|6302.1|6325|6322.2|6328|6325.2|6302.9|6300.1|7682
1614181200000|2021-02-24 15:40:00|6324.1|6321.3|6318.2|6315.4|6327.1|6324.3|6301.2|6298.4|8682
1614181500000|2021-02-24 15:45:00|6318.3|6315.5|6299.5|6296.7|6325.1|6322.3|6282.5|6279.7|8933
1614181800000|2021-02-24 15:50:00|6298.7|6295.9|6304.3|6301.5|6310.4|6307.6|6290.3|6287.5|4420
1614182100000|2021-02-24 15:55:00|6303.5|6300.7|6290.7|6287.9|6316.3|6313.5|6284.7|6281.9|4941
1614182400000|2021-02-24 16:00:00|6290.6|6287.8|6301.4|6298.6|6306.4|6303.6|6290.6|6287.8|4070
1614182700000|2021-02-24 16:05:00|6300.7|6297.9|6309.4|6306.6|6313.4|6310.6|6300.4|6297.6|3168
1614183000000|2021-02-24 16:10:00|6310.4|6307.6|6322.3|6319.5|6326.4|6323.6|6308.3|6305.5|3028
1614183300000|2021-02-24 16:15:00|6322.2|6319.4|6327.3|6324.5|6333.3|6330.5|6312.4|6309.6|4274
1614183600000|2021-02-24 16:20:00|6326.2|6323.4|6311.5|6308.7|6332.9|6330.1|6309.3|6306.5|4490
1614183900000|2021-02-24 16:25:00|6311.4|6308.6|6287.6|6284.8|6319.2|6316.4|6286.7|6283.9|4571
1614184200000|2021-02-24 16:30:00|6287.7|6284.9|6301.3|6298.5|6305.2|6302.4|6285.6|6282.8|4465
1614184500000|2021-02-24 16:35:00|6300.3|6297.5|6297.3|6294.5|6304.2|6301.4|6291.4|6288.6|1949
1614184800000|2021-02-24 16:40:00|6298.2|6295.4|6289.2|6286.4|6298.2|6295.4|6285.4|6282.6|2323
1614185100000|2021-02-24 16:45:00|6289.3|6286.5|6292.3|6289.5|6295.2|6292.4|6280.5|6277.7|4108
1614185400000|2021-02-24 16:50:00|6292.2|6289.4|6293.3|6290.5|6298.3|6295.5|6283.4|6280.6|1923
1614185700000|2021-02-24 16:55:00|6293.2|6290.4|6302.2|6299.4|6307.1|6304.3|6289.2|6286.4|2162
1614186000000|2021-02-24 17:00:00|6302.3|6299.5|6319.2|6316.4|6321.2|6318.4|6302.2|6299.4|3415
1614186300000|2021-02-24 17:05:00|6319.1|6316.3|6321.3|6318.5|6325.1|6322.3|6317.2|6314.4|2287
1614186600000|2021-02-24 17:10:00|6321.7|6318.9|6312.4|6309.6|6322.2|6319.4|6309.2|6306.4|2085
1614186900000|2021-02-24 17:15:00|6312.8|6310|6315.1|6312.3|6323|6320.2|6309.2|6306.4|4034
1614187200000|2021-02-24 17:20:00|6315|6312.2|6313.6|6310.8|6315|6312.2|6291.2|6288.4|6042
1614187500000|2021-02-24 17:25:00|6313.1|6310.3|6320|6317.2|6321|6318.2|6309.2|6306.4|1742
1614187800000|2021-02-24 17:30:00|6320.8|6318|6309.1|6306.3|6320.8|6318|6306|6303.2|2403
1614188100000|2021-02-24 17:35:00|6309.2|6306.4|6306.1|6303.3|6314|6311.2|6304.1|6301.3|1074
1614188400000|2021-02-24 17:40:00|6305.2|6302.4|6298.2|6295.4|6306.2|6303.4|6295.1|6292.3|1801
1614188700000|2021-02-24 17:45:00|6298.3|6295.5|6305.1|6302.3|6308.9|6306.1|6298.2|6295.4|1384
1614189000000|2021-02-24 17:50:00|6305|6302.2|6301.2|6298.4|6310|6307.2|6300.2|6297.4|995
1614189300000|2021-02-24 17:55:00|6301.1|6298.3|6293|6290.2|6303.1|6300.3|6292.2|6289.4|1211
1614189600000|2021-02-24 18:00:00|6293.1|6290.3|6289.2|6286.4|6298.2|6295.4|6288.2|6285.4|1857
1614189900000|2021-02-24 18:05:00|6288.2|6285.4|6289.4|6286.6|6293.2|6290.4|6275.1|6272.3|4307
1614190200000|2021-02-24 18:10:00|6290.2|6287.4|6291.2|6288.4|6294.3|6291.5|6282.3|6279.5|1378
1614190500000|2021-02-24 18:15:00|6291.3|6288.5|6300.4|6297.6|6302.3|6299.5|6289.2|6286.4|2114
1614190800000|2021-02-24 18:20:00|6300.3|6297.5|6303.2|6300.4|6308.3|6305.5|6299.4|6296.6|1257
1614191100000|2021-02-24 18:25:00|6303.3|6300.5|6306.2|6303.4|6307.2|6304.4|6301.3|6298.5|785
1614191400000|2021-02-24 18:30:00|6307.2|6304.4|6304.2|6301.4|6309.3|6306.5|6299.3|6296.5|1443
1614191700000|2021-02-24 18:35:00|6304.3|6301.5|6310.3|6307.5|6314|6311.2|6301.3|6298.5|3164
1614192000000|2021-02-24 18:40:00|6311.2|6308.4|6313.5|6310.7|6325.4|6322.6|6308.3|6305.5|3582
1614192300000|2021-02-24 18:45:00|6313|6310.2|6312.5|6309.7|6318.4|6315.6|6309.6|6306.8|2418
1614192600000|2021-02-24 18:50:00|6312.6|6309.8|6316.6|6313.8|6317.4|6314.6|6310.4|6307.6|2668
1614192900000|2021-02-24 18:55:00|6317.6|6314.8|6323.6|6320.8|6325.4|6322.6|6316.6|6313.8|1586
1614193200000|2021-02-24 19:00:00|6323|6320.2|6325.2|6322.4|6332.6|6329.8|6321.6|6318.8|3408
1614193500000|2021-02-24 19:05:00|6324.4|6321.6|6328.2|6325.4|6330.7|6327.9|6323.2|6320.4|1569
1614193800000|2021-02-24 19:10:00|6328.3|6325.5|6317.3|6314.5|6328.3|6325.5|6317.2|6314.4|1621
1614194100000|2021-02-24 19:15:00|6318.2|6315.4|6323.3|6320.5|6327.2|6324.4|6317.3|6314.5|1877
1614194400000|2021-02-24 19:20:00|6323.7|6320.9|6327.3|6324.5|6331.2|6328.4|6322.2|6319.4|1818
1614194700000|2021-02-24 19:25:00|6326.8|6324|6320.3|6317.5|6332.3|6329.5|6316.3|6313.5|7473
1614195000000|2021-02-24 19:30:00|6321.2|6318.4|6317.2|6314.4|6323.1|6320.3|6313.1|6310.3|2965
1614195300000|2021-02-24 19:35:00|6316.8|6314|6316.3|6313.5|6317.2|6314.4|6313.1|6310.3|876
1614195600000|2021-02-24 19:40:00|6317.1|6314.3|6320.3|6317.5|6323.3|6320.5|6316.3|6313.5|819
1614195900000|2021-02-24 19:45:00|6320.2|6317.4|6315.2|6312.4|6321.2|6318.4|6314.2|6311.4|664
1614196200000|2021-02-24 19:50:00|6314.8|6312|6312.3|6309.5|6317.1|6314.3|6309.3|6306.5|1109
1614196500000|2021-02-24 19:55:00|6312.2|6309.4|6313.3|6310.5|6316.1|6313.3|6311.3|6308.5|451
1614196800000|2021-02-24 20:00:00|6313.2|6310.4|6312.2|6309.4|6317.3|6314.5|6311.3|6308.5|441
1614197100000|2021-02-24 20:05:00|6312.3|6309.5|6310.7|6307.9|6316.1|6313.3|6308.2|6305.4|605
1614197400000|2021-02-24 20:10:00|6310.6|6307.8|6309.1|6306.3|6311.1|6308.3|6307.2|6304.4|313
1614197700000|2021-02-24 20:15:00|6308.3|6305.5|6310.2|6307.4|6313.1|6310.3|6308.3|6305.5|572
1614198000000|2021-02-24 20:20:00|6310.1|6307.3|6315.1|6312.3|6316|6313.2|6308.1|6305.3|506
1614198300000|2021-02-24 20:25:00|6315.2|6312.4|6314.2|6311.4|6316.2|6313.4|6313.1|6310.3|547
1614198600000|2021-02-24 20:30:00|6314.3|6311.5|6320.1|6317.3|6320.3|6317.5|6313.1|6310.3|750
1614198900000|2021-02-24 20:35:00|6319.3|6316.5|6319.2|6316.4|6320.3|6317.5|6319.1|6316.3|192
1614199200000|2021-02-24 20:40:00|6319.1|6316.3|6318.3|6315.5|6319.3|6316.5|6317.7|6314.9|454
1614199500000|2021-02-24 20:45:00|6318.2|6315.4|6318.3|6315.5|6322.2|6319.4|6318.1|6315.3|641
1614199800000|2021-02-24 20:50:00|6319.1|6316.3|6320.1|6317.3|6321.1|6318.3|6318.1|6315.3|384
1614200100000|2021-02-24 20:55:00|6319.3|6316.5|6322.2|6319.4|6323.3|6320.5|6318.1|6315.3|534
1614200400000|2021-02-24 21:00:00|6322.3|6319.5|6327.3|6324.5|6329.1|6326.3|6322.3|6319.5|576
1614200700000|2021-02-24 21:05:00|6327.7|6324.9|6339.2|6336.4|6342.3|6339.5|6327.3|6324.5|1070
1614201000000|2021-02-24 21:10:00|6340|6337.2|6341.2|6338.4|6342.1|6339.3|6338.2|6335.4|274
1614201300000|2021-02-24 21:15:00|6341.1|6338.3|6340.3|6337.5|6343.6|6340.3|6339.2|6336.4|310
1614201600000|2021-02-24 21:20:00|6340.2|6337.4|6340.7|6337.9|6342.1|6339.3|6333.3|6330.5|499
1614201900000|2021-02-24 21:25:00|6340.3|6337.5|6340.1|6337.3|6342.1|6339.3|6337.2|6334.4|193
1614202200000|2021-02-24 21:30:00|6339.7|6336.9|6342.1|6339.3|6343.2|6340.4|6338.2|6335.4|281
1614202500000|2021-02-24 21:35:00|6342.6|6339.8|6344.2|6341.4|6347.1|6344.3|6339.7|6336.9|690
1614202800000|2021-02-24 21:40:00|6344.3|6341.5|6340.1|6337.3|6345.3|6342.5|6339.2|6336.4|1551
1614203100000|2021-02-24 21:45:00|6340.2|6337.4|6342.8|6340|6342.8|6340|6338.3|6335.5|513
1614203400000|2021-02-24 21:50:00|6342.7|6339.9|6342|6339.2|6345.1|6342.3|6339.3|6336.5|225
1614203700000|2021-02-24 21:55:00|6341.7|6338.9|6342.8|6340|6344.3|6341.5|6339.3|6336.5|609
1614207600000|2021-02-24 23:00:00|6342.3|6339.5|6336.4|6333.6|6342.3|6339.5|6331.9|6329.1|711
1614207900000|2021-02-24 23:05:00|6336.9|6334.1|6336|6333.2|6336.9|6334.1|6331.5|6328.7|278
1614208200000|2021-02-24 23:10:00|6336.4|6333.6|6340.3|6337.5|6340.8|6338|6335.9|6333.1|168
1614208500000|2021-02-24 23:15:00|6339.9|6337.1|6338.4|6335.6|6339.9|6337.1|6335.9|6333.1|74
1614208800000|2021-02-24 23:20:00|6338.8|6336|6336.8|6334|6339.8|6337|6336.8|6334|52
1614209100000|2021-02-24 23:25:00|6337.6|6334.8|6338.9|6336.1|6339.3|6336.5|6334.8|6330.8|164
1614209400000|2021-02-24 23:30:00|6339.3|6336.5|6351.9|6349.1|6357.2|6354.4|6338.9|6336.1|698
1614209700000|2021-02-24 23:35:00|6352.3|6349.5|6351.4|6348.6|6352.9|6350.1|6350.9|6348.1|85
1614210000000|2021-02-24 23:40:00|6351|6348.2|6349.9|6347.1|6351.9|6349.1|6348.5|6345.7|151
1614210300000|2021-02-24 23:45:00|6349.5|6346.7|6355.4|6352.6|6362.9|6360.1|6349.5|6346.7|573
1614210600000|2021-02-24 23:50:00|6355.3|6352.5|6354.9|6352.1|6356|6353.2|6351.9|6349.1|178
1614210900000|2021-02-24 23:55:00|6354.5|6351.7|6351.5|6348.7|6357|6351.7|6350.9|6347|237
1614211200000|2021-02-25 00:00:00|6351|6348.2|6345.9|6343.1|6353.3|6350.5|6345.9|6343.1|365
1614211500000|2021-02-25 00:05:00|6346|6343.2|6352.9|6350.1|6354|6351.2|6345.8|6343|249
1614211800000|2021-02-25 00:10:00|6353.1|6350.3|6340.1|6337.3|6354.9|6352.1|6339.1|6336.3|384
1614212100000|2021-02-25 00:15:00|6340|6337.2|6336.4|6333.6|6342.1|6339.3|6333.2|6330.4|378
1614212400000|2021-02-25 00:20:00|6335.9|6333.1|6337.9|6335.1|6339.9|6337.1|6333.9|6331.1|318
1614212700000|2021-02-25 00:25:00|6338.2|6335.4|6339.9|6337.1|6343.9|6341.1|6338.2|6335.4|142
1614213000000|2021-02-25 00:30:00|6340.6|6337.8|6338.5|6335.7|6341.2|6338.4|6333.1|6330.3|296
1614213300000|2021-02-25 00:35:00|6338.1|6335.3|6334.1|6331.3|6341|6338.2|6334.1|6331.3|161
1614213600000|2021-02-25 00:40:00|6334.5|6331.7|6339|6336.2|6339|6336.2|6334.1|6331.3|139
1614213900000|2021-02-25 00:45:00|6338.8|6336|6342.8|6340|6343.8|6341|6338.1|6335.3|220
1614214200000|2021-02-25 00:50:00|6341.9|6339.1|6338.8|6336|6342.8|6340|6338.4|6335.6|107
1614214500000|2021-02-25 00:55:00|6338.4|6335.6|6339.8|6337|6343.8|6341|6337.8|6335|118
1614214800000|2021-02-25 01:00:00|6339.9|6337.1|6345.8|6343|6353.3|6350.5|6333.7|6330.9|1539
1614215100000|2021-02-25 01:05:00|6346.7|6343.9|6323.8|6321|6346.8|6344|6320.9|6318.1|1332
1614215400000|2021-02-25 01:10:00|6324.2|6321.4|6332.8|6330|6334.8|6332|6324.2|6321.4|531
1614215700000|2021-02-25 01:15:00|6332|6329.2|6338.8|6336|6345.1|6342.3|6329.8|6327|731
1614216000000|2021-02-25 01:20:00|6338.9|6336.1|6336.2|6333.4|6338.9|6336.1|6332.8|6330|350
1614216300000|2021-02-25 01:25:00|6336.3|6333.5|6343.7|6340.9|6347.8|6345|6336.3|6333.5|579
1614216600000|2021-02-25 01:30:00|6343.2|6340.4|6334.8|6332|6343.8|6341|6333.9|6331.1|585
1614216900000|2021-02-25 01:35:00|6335.2|6332.4|6330.8|6328|6339.7|6336.9|6327.8|6325|487
1614217200000|2021-02-25 01:40:00|6331.6|6328.8|6328.8|6326|6333.3|6330.5|6323.9|6321.1|738
1614217500000|2021-02-25 01:45:00|6328.4|6325.6|6330.8|6328|6334.7|6331.9|6327.8|6325|333
1614217800000|2021-02-25 01:50:00|6330.9|6328.1|6325.8|6323|6331.6|6328.8|6325.8|6323|263
1614218100000|2021-02-25 01:55:00|6326.6|6323.8|6336.9|6334.1|6337.8|6335|6325.8|6323|424
1614218400000|2021-02-25 02:00:00|6337.6|6334.8|6341.4|6338.6|6343.8|6341|6334.8|6332|650
1614218700000|2021-02-25 02:05:00|6340.9|6338.1|6336.4|6333.6|6341.8|6339|6333.8|6331|489
1614219000000|2021-02-25 02:10:00|6336.8|6334|6342.9|6340.1|6344.9|6342.1|6335|6332.2|344
1614219300000|2021-02-25 02:15:00|6343.4|6340.6|6350.8|6348|6350.8|6348|6342.9|6340.1|525
1614219600000|2021-02-25 02:20:00|6350|6347.2|6347.9|6345.1|6350.9|6348.1|6346.8|6344|369
1614219900000|2021-02-25 02:25:00|6348|6345.2|6343.9|6341.1|6350.7|6347.9|6343.8|6341|534
1614220200000|2021-02-25 02:30:00|6343.8|6341|6344|6341.2|6348|6345.2|6342.9|6340.1|349
1614220500000|2021-02-25 02:35:00|6344.1|6341.3|6345.6|6342.8|6348|6345.2|6340|6337.2|399
1614220800000|2021-02-25 02:40:00|6346|6343.2|6338|6335.2|6347.1|6344.3|6334.9|6332.1|648
1614221100000|2021-02-25 02:45:00|6338.9|6336.1|6335|6332.2|6340.5|6337.7|6334|6331.2|368
1614221400000|2021-02-25 02:50:00|6334.9|6332.1|6336|6333.2|6337.1|6334.3|6332.5|6329.7|260
1614221700000|2021-02-25 02:55:00|6336.1|6333.3|6334|6331.2|6336.9|6334.1|6333.9|6331.1|257
1614222000000|2021-02-25 03:00:00|6334.4|6331.6|6339|6336.2|6339.1|6336.3|6332.9|6330.1|402
1614222300000|2021-02-25 03:05:00|6338.9|6336.1|6342|6339.2|6343|6340.2|6338|6335.2|264
1614222600000|2021-02-25 03:10:00|6342.1|6339.3|6337|6334.2|6342.1|6339.3|6335.1|6332.3|395
1614222900000|2021-02-25 03:15:00|6337.1|6334.3|6335.1|6332.3|6338.1|6335.3|6333|6330.2|255
1614223200000|2021-02-25 03:20:00|6335.5|6332.7|6338|6335.2|6339.1|6336.3|6334|6331.2|216
1614223500000|2021-02-25 03:25:00|6338.1|6335.3|6335.1|6332.3|6340.1|6337.3|6335.1|6332.3|324
1614223800000|2021-02-25 03:30:00|6335.2|6332.4|6333.2|6330.4|6335.2|6332.4|6331.2|6328.4|365
1614224100000|2021-02-25 03:35:00|6334.2|6331.4|6332.1|6329.3|6334.2|6331.4|6330|6327.2|363
1614224400000|2021-02-25 03:40:00|6333.1|6330.3|6329.1|6326.3|6334.1|6331.3|6329.1|6326.3|305
1614224700000|2021-02-25 03:45:00|6330.1|6327.3|6327.1|6324.3|6330.1|6327.3|6326.3|6323.5|273
1614225000000|2021-02-25 03:50:00|6327.2|6324.4|6327.1|6324.3|6327.3|6324.5|6326.1|6323.3|181
1614225300000|2021-02-25 03:55:00|6327.2|6324.4|6325.6|6322.8|6330.1|6327.3|6324.2|6321.4|348
1614225600000|2021-02-25 04:00:00|6325.1|6322.3|6326.1|6323.3|6328.1|6325.3|6325.1|6322.3|246
1614225900000|2021-02-25 04:05:00|6326.2|6323.4|6323.2|6320.4|6326.2|6323.4|6322.2|6319.4|290
1614226200000|2021-02-25 04:10:00|6323.6|6320.8|6327.1|6324.3|6327.9|6325.1|6323.1|6320.3|276
1614226500000|2021-02-25 04:15:00|6326.9|6324.1|6324|6321.2|6327.2|6324.4|6323|6320.2|204
1614226800000|2021-02-25 04:20:00|6323.9|6321.1|6320.2|6317.4|6324|6321.2|6319.2|6316.4|337
1614227100000|2021-02-25 04:25:00|6320|6317.2|6323.2|6320.4|6324.5|6321.7|6319.2|6316.4|146
1614227400000|2021-02-25 04:30:00|6323.5|6320.7|6320.2|6317.4|6324|6321.2|6320|6317.2|180
1614227700000|2021-02-25 04:35:00|6320|6317.2|6316.9|6314.1|6320|6317.2|6315|6312.2|420
1614228000000|2021-02-25 04:40:00|6317|6314.2|6312.1|6309.3|6318.1|6315.3|6312|6309.2|466
1614228300000|2021-02-25 04:45:00|6312|6309.2|6312.1|6309.3|6312.1|6309.3|6310|6307.2|293
1614228600000|2021-02-25 04:50:00|6312|6309.2|6308.3|6305.5|6312.1|6309.3|6308.1|6305.3|273
1614228900000|2021-02-25 04:55:00|6308.1|6305.3|6303.1|6300.3|6309|6306.2|6303.1|6300.3|565
1614229200000|2021-02-25 05:00:00|6304|6301.2|6311.9|6309.1|6312|6309.2|6303.1|6300.3|526
1614229500000|2021-02-25 05:05:00|6311.8|6309|6306.9|6304.1|6312.4|6309.6|6306.8|6304|338
1614229800000|2021-02-25 05:10:00|6306.1|6303.3|6312.9|6310.1|6313.9|6311.1|6305.9|6303.1|381
1614230100000|2021-02-25 05:15:00|6312.5|6309.7|6323.9|6321.1|6326.9|6324.1|6311.9|6309.1|926
1614230400000|2021-02-25 05:20:00|6323.4|6320.6|6322.9|6320.1|6326.9|6324.1|6322|6319.2|327
1614230700000|2021-02-25 05:25:00|6323|6320.2|6322.9|6320.1|6324.9|6322.1|6320.9|6318.1|234
1614231000000|2021-02-25 05:30:00|6323|6320.2|6346.7|6343.9|6348.7|6345.9|6323|6320.2|1797
1614231300000|2021-02-25 05:35:00|6346.8|6344|6345.7|6342.9|6347.8|6345|6340.7|6337.9|611
1614231600000|2021-02-25 05:40:00|6345.3|6342.5|6351.9|6349.1|6352|6349.2|6343.8|6341|782
1614231900000|2021-02-25 05:45:00|6352|6349.2|6343.9|6341.1|6352.8|6350|6340.9|6338.1|534
1614232200000|2021-02-25 05:50:00|6343.1|6340.3|6344.9|6342.1|6347|6344.2|6341|6338.2|363
1614232500000|2021-02-25 05:55:00|6345|6342.2|6334.9|6332.1|6346|6343.2|6333.9|6331.1|411
1614232800000|2021-02-25 06:00:00|6334|6331.2|6333.5|6330.7|6341|6338.2|6332.9|6330.1|529
1614233100000|2021-02-25 06:05:00|6333.9|6331.1|6325.9|6323.1|6334.9|6332.1|6324.9|6322.1|863
1614233400000|2021-02-25 06:10:00|6326|6323.2|6327|6324.2|6330.9|6328.1|6323.9|6321.1|596
1614233700000|2021-02-25 06:15:00|6326.9|6324.1|6331.9|6329.1|6333|6330.2|6326.9|6324.1|246
1614234000000|2021-02-25 06:20:00|6331.8|6329|6335|6332.2|6336|6333.2|6330|6327.2|240
1614234300000|2021-02-25 06:25:00|6335.4|6332.6|6334.9|6332.1|6335.9|6333.1|6332.8|6330|137
1614234600000|2021-02-25 06:30:00|6334.1|6331.3|6336.9|6334.1|6340.8|6338|6333|6330.2|462
1614234900000|2021-02-25 06:35:00|6336.1|6333.3|6335.4|6332.6|6336.1|6333.3|6331.8|6329|314
1614235200000|2021-02-25 06:40:00|6335.7|6332.9|6339.9|6337.1|6340|6337.2|6334|6331.2|249
1614235500000|2021-02-25 06:45:00|6339.5|6336.7|6335.9|6333.1|6340.6|6337.8|6334.7|6331.9|302
1614235800000|2021-02-25 06:50:00|6335.1|6332.3|6335.9|6333.1|6335.9|6333.1|6332|6329.2|259
1614236100000|2021-02-25 06:55:00|6336|6333.2|6336.2|6333.4|6338|6335.2|6334.9|6332.1|166
1614236400000|2021-02-25 07:00:00|6336.3|6333.5|6330.8|6328|6336.7|6333.9|6328.8|6326|500
1614236700000|2021-02-25 07:05:00|6331|6328.2|6335.5|6332.7|6336|6333.2|6330|6327.2|273
1614237000000|2021-02-25 07:10:00|6335.3|6332.5|6346.5|6343.7|6351.4|6346.9|6334.8|6332|863
1614237300000|2021-02-25 07:15:00|6346.8|6344|6352.8|6350|6355.7|6352.9|6346.1|6343.3|839
1614237600000|2021-02-25 07:20:00|6352|6349.2|6347.2|6344.4|6352.8|6350|6346.7|6343.9|366
1614237900000|2021-02-25 07:25:00|6347.6|6344.8|6344.8|6342|6349.7|6346.9|6343.8|6341|355
1614238200000|2021-02-25 07:30:00|6344.7|6341.9|6347.8|6345|6350.8|6348|6344.7|6341.9|302
1614238500000|2021-02-25 07:35:00|6347.3|6344.5|6349.8|6347|6350.7|6347.9|6343.7|6340.9|409
1614238800000|2021-02-25 07:40:00|6350.3|6347.5|6359.8|6357|6360.2|6357.4|6347.7|6344.9|842
1614239100000|2021-02-25 07:45:00|6359.7|6356.9|6363.7|6360.9|6367.7|6364.9|6358.8|6356|1865
1614239400000|2021-02-25 07:50:00|6363.6|6360.8|6366.9|6364.1|6371.9|6369.1|6363.6|6360.8|1171
1614239700000|2021-02-25 07:55:00|6366.8|6364|6369.8|6367|6370.9|6368.1|6362.9|6360.1|694
1614240000000|2021-02-25 08:00:00|6369.9|6367.1|6370.4|6367.6|6372.3|6369.5|6359.8|6357|1261
1614240300000|2021-02-25 08:05:00|6370.8|6368|6359.9|6357.1|6370.8|6368|6353.8|6351|1115
1614240600000|2021-02-25 08:10:00|6360.3|6357.5|6367.8|6365|6370.9|6368.1|6355.8|6353|1187
1614240900000|2021-02-25 08:15:00|6367.4|6364.6|6361.8|6359|6372.8|6370|6360.3|6357.5|1076
1614241200000|2021-02-25 08:20:00|6361.9|6359.1|6369.8|6367|6369.9|6367.1|6354.9|6352.1|1168
1614241500000|2021-02-25 08:25:00|6369.9|6367.1|6367.4|6364.6|6373.9|6371.1|6362.3|6359.5|1437
1614241800000|2021-02-25 08:30:00|6367.9|6365.1|6355|6352.2|6369.4|6366.6|6353.9|6351.1|1497
1614242100000|2021-02-25 08:35:00|6354.9|6352.1|6360|6357.2|6363|6360.2|6352.1|6349.3|866
1614242400000|2021-02-25 08:40:00|6359.9|6357.1|6355|6352.2|6362.9|6360.1|6355|6352.2|751
1614242700000|2021-02-25 08:45:00|6355.4|6352.6|6368|6365.2|6373|6370.2|6355|6352.2|1262
1614243000000|2021-02-25 08:50:00|6368.8|6366|6365|6362.2|6369.9|6367.1|6362.9|6360.1|678
1614243300000|2021-02-25 08:55:00|6364|6361.2|6368|6365.2|6368|6365.2|6360.4|6357.6|640
1614243600000|2021-02-25 09:00:00|6367.9|6365.1|6361.9|6359.1|6368|6365.2|6359.9|6357.1|882
1614243900000|2021-02-25 09:05:00|6362|6359.2|6363.8|6361|6366|6363.2|6354.4|6351.6|786
1614244200000|2021-02-25 09:10:00|6363.9|6361.1|6370.9|6368.1|6373.9|6371.1|6361.9|6359.1|970
1614244500000|2021-02-25 09:15:00|6371.3|6368.5|6356|6353.2|6374.9|6372.1|6354.9|6352.1|1325
1614244800000|2021-02-25 09:20:00|6356.4|6353.6|6347.9|6345.1|6356.9|6354.1|6345.8|6343|1291
1614245100000|2021-02-25 09:25:00|6347.5|6344.7|6344.9|6342.1|6350.9|6348.1|6340.1|6337.3|1075
1614245400000|2021-02-25 09:30:00|6345|6342.2|6346|6343.2|6352|6349.2|6342.4|6339.6|708
1614245700000|2021-02-25 09:35:00|6346.1|6343.3|6344.1|6341.3|6346.1|6343.3|6336.1|6333.3|1012
1614246000000|2021-02-25 09:40:00|6344|6341.2|6352.3|6349.5|6352.9|6350.1|6342.9|6340.1|850
1614246300000|2021-02-25 09:45:00|6352.6|6349.8|6339.9|6337.1|6352.8|6350|6338|6335.2|825
1614246600000|2021-02-25 09:50:00|6339.1|6336.3|6337|6334.2|6342.1|6339.3|6335.1|6332.3|723
1614246900000|2021-02-25 09:55:00|6336.9|6334.1|6345.9|6343.1|6345.9|6343.1|6335.2|6332.4|645
1614247200000|2021-02-25 10:00:00|6346.6|6343.8|6337|6334.2|6346.9|6344.1|6336.9|6334.1|616
1614247500000|2021-02-25 10:05:00|6336.9|6334.1|6340|6337.2|6342.2|6339.4|6335.4|6332.6|682
1614247800000|2021-02-25 10:10:00|6339.9|6337.1|6341.9|6339.1|6347.1|6344.3|6339.9|6337.1|556
1614248100000|2021-02-25 10:15:00|6341|6338.2|6341.9|6339.1|6346.7|6343.9|6338.9|6336.1|505
1614248400000|2021-02-25 10:20:00|6341.1|6338.3|6338.1|6335.3|6345|6342.2|6338|6335.2|622
1614248700000|2021-02-25 10:25:00|6338.8|6336|6329|6326.2|6342|6339.2|6327.3|6324.5|957
1614249000000|2021-02-25 10:30:00|6328|6325.2|6333.1|6330.3|6333.1|6330.3|6324|6321.2|1392
1614249300000|2021-02-25 10:35:00|6333.8|6331|6337.1|6334.3|6339.5|6336.7|6331.1|6328.3|600
1614249600000|2021-02-25 10:40:00|6337|6334.2|6340|6337.2|6343|6340.2|6336|6333.2|603
1614249900000|2021-02-25 10:45:00|6340.1|6337.3|6331.5|6328.7|6341.8|6339|6331|6328.2|602
1614250200000|2021-02-25 10:50:00|6331.1|6328.3|6333.1|6330.3|6335.1|6332.3|6330|6327.2|635
1614250500000|2021-02-25 10:55:00|6332.9|6330.1|6333.9|6331.1|6338.9|6336.1|6331.1|6328.3|546
1614250800000|2021-02-25 11:00:00|6334.1|6331.3|6328.1|6325.3|6334.9|6332.1|6324.9|6322.1|689
1614251100000|2021-02-25 11:05:00|6328.6|6325.8|6326.9|6324.1|6331.1|6328.3|6324.1|6321.3|617
1614251400000|2021-02-25 11:10:00|6326.2|6323.4|6328.9|6326.1|6331.1|6328.3|6325.1|6322.3|413
1614251700000|2021-02-25 11:15:00|6328.2|6325.4|6330.9|6328.1|6333.1|6330.3|6325.2|6322.4|512
1614252000000|2021-02-25 11:20:00|6331.1|6328.3|6323|6320.2|6331.1|6328.3|6319|6316.2|886
1614252300000|2021-02-25 11:25:00|6322.9|6320.1|6324.9|6322.1|6328|6325.2|6321.8|6319|772
1614252600000|2021-02-25 11:30:00|6324.8|6322|6321|6318.2|6324.9|6322.1|6319|6316.2|776
1614252900000|2021-02-25 11:35:00|6321.2|6318.4|6318|6315.2|6326|6323.2|6317.2|6314.4|919
1614253200000|2021-02-25 11:40:00|6319|6316.2|6330|6327.2|6331.4|6328.6|6318|6315.2|918
1614253500000|2021-02-25 11:45:00|6330.9|6328.1|6326.9|6324.1|6332|6329.2|6323|6320.2|796
1614253800000|2021-02-25 11:50:00|6327|6324.2|6336|6333.2|6339|6336.2|6326.9|6324.1|968
1614254100000|2021-02-25 11:55:00|6335.9|6333.1|6332.9|6330.1|6338|6335.2|6331|6328.2|420
1614254400000|2021-02-25 12:00:00|6333|6330.2|6338.9|6336.1|6342|6339.2|6330|6327.2|1213
1614254700000|2021-02-25 12:05:00|6339|6336.2|6334.9|6332.1|6340.9|6338.1|6326.9|6324.1|977
1614255000000|2021-02-25 12:10:00|6334.8|6332|6339|6336.2|6341.9|6339.1|6332.9|6330.1|548
1614255300000|2021-02-25 12:15:00|6339.9|6337.1|6342.8|6340|6342.9|6340.1|6337.9|6335.1|548
1614255600000|2021-02-25 12:20:00|6342|6339.2|6350.8|6348|6351.8|6349|6339.8|6337|1358
1614255900000|2021-02-25 12:25:00|6350.4|6347.6|6350|6347.2|6352.8|6350|6344.8|6342|920
1614256200000|2021-02-25 12:30:00|6349|6346.2|6344.9|6342.1|6349.8|6347|6343.8|6341|635
1614256500000|2021-02-25 12:35:00|6345|6342.2|6346.9|6344.1|6346.9|6344.1|6341.9|6339.1|405
1614256800000|2021-02-25 12:40:00|6346.8|6344|6343.9|6341.1|6349.8|6347|6341.9|6339.1|721
1614257100000|2021-02-25 12:45:00|6343.1|6340.3|6348|6345.2|6350.8|6348|6342.9|6340.1|728
1614257400000|2021-02-25 12:50:00|6348.4|6345.6|6344.5|6341.7|6348.8|6346|6342|6339.2|513
1614257700000|2021-02-25 12:55:00|6344.9|6342.1|6347.9|6345.1|6350.8|6348|6344|6341.2|618
1614258000000|2021-02-25 13:00:00|6347.8|6345|6335|6332.2|6348.9|6346.1|6334|6331.2|1735
1614258300000|2021-02-25 13:05:00|6335.4|6332.6|6334.9|6332.1|6342.8|6340|6332.9|6330.1|1281
1614258600000|2021-02-25 13:10:00|6334.5|6331.7|6329.9|6327.1|6336.9|6334.1|6328.9|6326.1|1506
1614258900000|2021-02-25 13:15:00|6330|6327.2|6319.6|6316.8|6331.9|6329.1|6319|6316.2|2335
1614259200000|2021-02-25 13:20:00|6320|6317.2|6310.1|6307.3|6324|6321.2|6308.1|6305.3|2908
1614259500000|2021-02-25 13:25:00|6310|6307.2|6313.5|6310.7|6317|6314.2|6307.1|6304.3|1985
1614259800000|2021-02-25 13:30:00|6314|6311.2|6318|6315.2|6318|6315.2|6309|6306.2|1749
1614260100000|2021-02-25 13:35:00|6317.2|6314.4|6326|6323.2|6329|6326.2|6316|6313.2|2141
1614260400000|2021-02-25 13:40:00|6325.6|6322.8|6322|6319.2|6327.2|6324.4|6320|6317.2|1214
1614260700000|2021-02-25 13:45:00|6322.1|6319.3|6326.1|6323.3|6330.1|6327.3|6321|6318.2|1435
1614261000000|2021-02-25 13:50:00|6327|6324.2|6312.1|6309.3|6327|6324.2|6312.1|6309.3|1868
1614261300000|2021-02-25 13:55:00|6312.2|6309.4|6307.2|6304.4|6317.1|6314.3|6307.2|6304.4|2524
1614261600000|2021-02-25 14:00:00|6308|6305.2|6283.4|6280.6|6316.1|6313.3|6279.4|6276.6|10138
1614261900000|2021-02-25 14:05:00|6283.3|6280.5|6270.3|6267.5|6285.3|6282.5|6267.4|6264.6|6551
1614262200000|2021-02-25 14:10:00|6269.4|6266.6|6266.3|6263.5|6274.4|6271.6|6261.4|6258.6|4643
1614262500000|2021-02-25 14:15:00|6267.3|6264.5|6287.2|6284.4|6288.8|6286|6263.4|6260.6|6147
1614262800000|2021-02-25 14:20:00|6287.1|6284.3|6291.1|6288.3|6294.1|6291.3|6279.2|6276.4|3782
1614263100000|2021-02-25 14:25:00|6291.8|6289|6291.1|6288.3|6298.1|6295.3|6287.7|6284.9|3292
1614263400000|2021-02-25 14:30:00|6291.2|6288.4|6282.9|6280.1|6295.2|6292.4|6277.1|6274.3|3737
1614263700000|2021-02-25 14:35:00|6283.1|6280.3|6285.9|6283.1|6286.8|6284|6264.9|6262.1|3697
1614264000000|2021-02-25 14:40:00|6286.1|6283.3|6302.1|6299.3|6306.1|6303.3|6286.1|6283.3|4528
1614264300000|2021-02-25 14:45:00|6301.3|6298.5|6289.9|6287.1|6305.9|6303.1|6287.2|6284.4|2593
1614264600000|2021-02-25 14:50:00|6289.2|6286.4|6284.1|6281.3|6299.8|6297|6281.9|6279.1|3643
1614264900000|2021-02-25 14:55:00|6283.1|6280.3|6284.2|6281.4|6290.1|6287.3|6277.2|6274.4|2158
1614265200000|2021-02-25 15:00:00|6283.9|6281.1|6293.8|6291|6302.9|6300.1|6278.3|6275.5|5506
1614265500000|2021-02-25 15:05:00|6294.2|6291.4|6280.9|6278.1|6299.2|6296.4|6277.9|6275.1|2866
1614265800000|2021-02-25 15:10:00|6281|6278.2|6286.8|6284|6295.9|6293.1|6277.9|6275.1|3746
1614266100000|2021-02-25 15:15:00|6286.7|6283.9|6302.6|6299.8|6305.2|6302.4|6283.8|6281|3483
1614266400000|2021-02-25 15:20:00|6302.7|6299.9|6285.6|6282.8|6306.5|6303.7|6284.8|6282|3153
1614266700000|2021-02-25 15:25:00|6286.3|6283.5|6294.6|6291.8|6297.6|6294.8|6280.7|6277.9|3199
1614267000000|2021-02-25 15:30:00|6294.7|6291.9|6302.4|6299.6|6309.2|6306.4|6292.4|6289.6|5342
1614267300000|2021-02-25 15:35:00|6303.2|6300.4|6310.2|6307.4|6315.2|6312.4|6290.9|6288.1|4837
1614267600000|2021-02-25 15:40:00|6310.3|6307.5|6328|6325.2|6333|6330.2|6301.3|6298.5|5743
1614267900000|2021-02-25 15:45:00|6327.8|6325|6304.1|6301.3|6328|6325.2|6303.3|6300.5|4676
1614268200000|2021-02-25 15:50:00|6303.3|6300.5|6301.3|6298.5|6312.3|6309.5|6296.4|6293.6|3405
1614268500000|2021-02-25 15:55:00|6300.4|6297.6|6307.3|6304.5|6316.2|6313.4|6299.4|6296.6|2883
1614268800000|2021-02-25 16:00:00|6307.7|6304.9|6315.2|6312.4|6317.2|6314.4|6306.2|6303.4|2229
1614269100000|2021-02-25 16:05:00|6314.7|6311.9|6315.1|6312.3|6319.7|6316.9|6308.2|6305.4|3191
1614269400000|2021-02-25 16:10:00|6315.9|6313.1|6316.8|6314|6330.7|6327.9|6313.9|6311.1|10056
1614269700000|2021-02-25 16:15:00|6317.6|6314.8|6320.5|6317.7|6328.7|6325.9|6315.8|6313|4007
1614270000000|2021-02-25 16:20:00|6320.6|6317.8|6345.2|6342.4|6346.1|6343.3|6320.5|6317.7|7303
1614270300000|2021-02-25 16:25:00|6346.2|6343.4|6355.2|6352.4|6357|6354.2|6343.2|6340.4|9981
1614270600000|2021-02-25 16:30:00|6355.6|6352.8|6356.1|6353.3|6358.1|6355.3|6349.2|6346.4|3725
1614270900000|2021-02-25 16:35:00|6356|6353.2|6356.9|6354.1|6375.5|6372.7|6353.1|6350.3|13339
1614271200000|2021-02-25 16:40:00|6357.7|6354.9|6346.2|6343.4|6357.7|6354.9|6337|6334.2|5922
1614271500000|2021-02-25 16:45:00|6347|6344.2|6342|6339.2|6348.2|6345.4|6337|6334.2|2064
1614271800000|2021-02-25 16:50:00|6342.1|6339.3|6349.1|6346.3|6351.2|6348.4|6335|6332.2|2409
1614272100000|2021-02-25 16:55:00|6348.6|6345.8|6359.1|6356.3|6362|6359.2|6348.1|6345.3|2718
1614272400000|2021-02-25 17:00:00|6359|6356.2|6345.8|6343|6360|6357.2|6343|6340.2|2029
1614272700000|2021-02-25 17:05:00|6346|6343.2|6342.9|6340.1|6347.7|6344.9|6336|6333.2|2355
1614273000000|2021-02-25 17:10:00|6341.9|6339.1|6327.9|6325.1|6342.9|6340.1|6326.9|6324.1|5950
1614273300000|2021-02-25 17:15:00|6327.2|6324.4|6323.9|6321.1|6338.8|6336|6323.9|6321.1|2640
1614273600000|2021-02-25 17:20:00|6324.4|6321.6|6335.7|6332.9|6342.5|6339.7|6321.9|6319.1|6149
1614273900000|2021-02-25 17:25:00|6335.8|6333|6340.5|6337.7|6343.3|6340.5|6332.5|6329.7|1835
1614274200000|2021-02-25 17:30:00|6340.7|6337.9|6341.6|6338.8|6344.5|6341.7|6332.5|6329.7|4637
1614274500000|2021-02-25 17:35:00|6342.5|6339.7|6349.6|6346.8|6351.4|6348.6|6334.6|6331.8|2164
1614274800000|2021-02-25 17:40:00|6349.4|6346.6|6359.4|6356.6|6359.4|6356.6|6344.1|6341.3|2547
1614275100000|2021-02-25 17:45:00|6359.1|6356.3|6356.4|6353.6|6361.6|6358.8|6354.6|6351.8|1839
1614275400000|2021-02-25 17:50:00|6355.7|6352.9|6340.6|6337.8|6357.4|6354.6|6339.7|6336.9|1528
1614275700000|2021-02-25 17:55:00|6340.7|6337.9|6327.7|6324.9|6344.7|6341.9|6325.1|6322.3|4604
1614276000000|2021-02-25 18:00:00|6326.9|6324.1|6307.7|6304.9|6332.6|6329.8|6305.4|6302.6|5867
1614276300000|2021-02-25 18:05:00|6307.8|6305|6306.8|6304|6314.7|6311.9|6302.7|6299.9|4185
1614276600000|2021-02-25 18:10:00|6305.9|6303.1|6304.7|6301.9|6308.8|6306|6288.9|6286.1|3837
1614276900000|2021-02-25 18:15:00|6303.9|6301.1|6298|6295.2|6304.7|6301.9|6289.9|6287.1|2645
1614277200000|2021-02-25 18:20:00|6297.9|6295.1|6292.8|6290|6302.4|6299.6|6286.9|6284.1|3495
1614277500000|2021-02-25 18:25:00|6292.9|6290.1|6293.8|6291|6305.8|6303|6291.8|6289|2068
1614277800000|2021-02-25 18:30:00|6294.5|6291.7|6293.8|6291|6296.4|6293.6|6286.9|6284.1|2419
1614278100000|2021-02-25 18:35:00|6293.9|6291.1|6301.8|6299|6302.6|6299.8|6286.9|6284.1|2289
1614278400000|2021-02-25 18:40:00|6301.9|6299.1|6314.8|6312|6316.6|6313.8|6298.9|6296.1|3255
1614278700000|2021-02-25 18:45:00|6314.6|6311.8|6314.6|6311.8|6314.9|6312.1|6307.6|6304.8|1468
1614279000000|2021-02-25 18:50:00|6314.1|6311.3|6305.8|6303|6314.6|6311.8|6303.9|6301.1|1257
1614279300000|2021-02-25 18:55:00|6305|6302.2|6314.9|6312.1|6315.7|6312.9|6303.8|6301|1078
1614279600000|2021-02-25 19:00:00|6314.7|6311.9|6326.6|6323.8|6327.9|6325.1|6308.9|6306.1|2542
1614279900000|2021-02-25 19:05:00|6326.7|6323.9|6337.6|6334.8|6340.6|6337.8|6325.6|6322.8|3671
1614280200000|2021-02-25 19:10:00|6336.9|6334.1|6329.1|6326.3|6339.7|6336.9|6328.6|6325.8|1451
1614280500000|2021-02-25 19:15:00|6329.5|6326.7|6337.6|6334.8|6340.5|6337.7|6329.5|6326.7|2444
1614280800000|2021-02-25 19:20:00|6337.5|6334.7|6350.2|6347.4|6356.1|6353.3|6337.4|6334.6|5877
1614281100000|2021-02-25 19:25:00|6349.2|6346.4|6343.2|6340.4|6362.2|6359.4|6339.1|6336.3|10353
1614281400000|2021-02-25 19:30:00|6343.1|6340.3|6344.1|6341.3|6344.9|6342.1|6327.4|6324.6|4021
1614281700000|2021-02-25 19:35:00|6343.4|6340.6|6337.6|6334.8|6348.1|6345.3|6337.1|6334.3|2657
1614282000000|2021-02-25 19:40:00|6337.2|6334.4|6336.1|6333.3|6340.1|6337.3|6332.1|6329.3|992
1614282300000|2021-02-25 19:45:00|6335.2|6332.4|6340.1|6337.3|6340.3|6337.5|6335.1|6332.3|551
1614282600000|2021-02-25 19:50:00|6339.6|6336.8|6337.2|6334.4|6347.1|6344.3|6336.7|6333.9|1268
1614282900000|2021-02-25 19:55:00|6338|6335.2|6327.5|6324.7|6338|6335.2|6326.5|6323.7|1473
1614283200000|2021-02-25 20:00:00|6327.6|6324.8|6332.3|6329.5|6337.6|6334.8|6327.5|6324.7|1108
1614283500000|2021-02-25 20:05:00|6332.7|6329.9|6321.7|6318.9|6333.2|6330.4|6320.8|6318|1622
1614283800000|2021-02-25 20:10:00|6321.6|6318.8|6329.6|6326.8|6329.6|6326.8|6320.6|6317.8|1520
1614284100000|2021-02-25 20:15:00|6328.6|6325.8|6331.6|6328.8|6331.6|6328.8|6322.6|6319.8|674
1614284400000|2021-02-25 20:20:00|6331.4|6328.6|6340.4|6337.6|6341.3|6338.5|6331.1|6328.3|1283
1614284700000|2021-02-25 20:25:00|6340.8|6338|6335.8|6333|6348.3|6345.5|6335.3|6332.5|1287
1614285000000|2021-02-25 20:30:00|6336.2|6333.4|6327.3|6324.5|6341.3|6338.5|6322.6|6319.8|1154
1614285300000|2021-02-25 20:35:00|6327.4|6324.6|6331.3|6328.5|6331.4|6328.6|6324.3|6321.5|727
1614285600000|2021-02-25 20:40:00|6331.4|6328.6|6334.3|6331.5|6337.3|6334.5|6326.4|6323.6|466
1614285900000|2021-02-25 20:45:00|6334.2|6331.4|6338.7|6335.9|6344.7|6341.9|6332.6|6329.8|720
1614286200000|2021-02-25 20:50:00|6339.1|6336.3|6335.2|6332.4|6339.1|6336.3|6331.2|6328.4|396
1614286500000|2021-02-25 20:55:00|6336.1|6333.3|6330.7|6327.9|6338.1|6335.3|6330|6327.2|662
1614286800000|2021-02-25 21:00:00|6330.5|6327.7|6337|6334.2|6341|6338.2|6330.2|6327.4|1158
1614287100000|2021-02-25 21:05:00|6337.5|6334.7|6338.4|6335.6|6340|6337.2|6335|6332.2|345
1614287400000|2021-02-25 21:10:00|6338.8|6336|6334|6331.2|6340.8|6338|6331|6328.2|1470
1614287700000|2021-02-25 21:15:00|6334.4|6331.6|6327.8|6325|6334.9|6332.1|6327.8|6325|263
1614288000000|2021-02-25 21:20:00|6327|6324.2|6330.4|6327.6|6331.8|6329|6326|6323.2|146
1614288300000|2021-02-25 21:25:00|6330.8|6328|6326|6323.2|6331.4|6328.6|6326|6323.2|579
1614288600000|2021-02-25 21:30:00|6325|6322.2|6324|6321.2|6325.9|6323.1|6321.9|6319.1|242
1614288900000|2021-02-25 21:35:00|6323.9|6321.1|6326.5|6323.7|6327|6324.2|6322.9|6320.1|248
1614289200000|2021-02-25 21:40:00|6326.4|6323.6|6326|6323.2|6327|6324.2|6324|6321.2|133
1614289500000|2021-02-25 21:45:00|6326.4|6323.6|6351.9|6349.1|6352|6349.2|6325.1|6322.3|783
1614289800000|2021-02-25 21:50:00|6354.9|6352.1|6343.3|6340.5|6355.8|6353|6337.9|6335.1|632
1614290100000|2021-02-25 21:55:00|6342.9|6340.1|6341|6338.2|6345.4|6342.6|6339.5|6336.7|174
1614294000000|2021-02-25 23:00:00|6335.1|6325.1|6320.3|6317.5|6337.6|6334.5|6310.2|6304.3|662
1614294300000|2021-02-25 23:05:00|6320.9|6316.9|6320.8|6318|6327|6323.6|6320.4|6316.9|220
1614294600000|2021-02-25 23:10:00|6321.4|6318.6|6326.8|6324|6337.2|6331.5|6321.4|6318.6|275
1614294900000|2021-02-25 23:15:00|6325.7|6322.9|6334.1|6331.3|6335.7|6332.9|6325.7|6322.9|553
1614295200000|2021-02-25 23:20:00|6334.8|6332|6330.6|6327.8|6341.4|6338.6|6329.1|6326.3|262
1614295500000|2021-02-25 23:25:00|6330.2|6327.4|6344.6|6341.8|6344.6|6341.8|6328.6|6325.8|354
1614295800000|2021-02-25 23:30:00|6344.9|6342.1|6348.9|6346.1|6349.7|6346.1|6336.6|6333.8|329
1614296100000|2021-02-25 23:35:00|6349.1|6346.3|6345.9|6343.1|6350|6347.2|6343.7|6340.9|348
1614296400000|2021-02-25 23:40:00|6346|6343.2|6338.7|6335.9|6346.9|6344.1|6338|6335.2|210
1614296700000|2021-02-25 23:45:00|6339|6336.2|6339.5|6336.7|6341.5|6338.7|6336.5|6333.7|184
1614297000000|2021-02-25 23:50:00|6340.3|6337.5|6337|6334.2|6340.9|6338.1|6335.4|6332.6|118
1614297300000|2021-02-25 23:55:00|6337.4|6334.6|6336.5|6333.7|6340.5|6337.7|6336.4|6333.6|141
1614297600000|2021-02-26 00:00:00|6336.4|6333.6|6331.5|6328.7|6339.9|6337.1|6326.5|6323.7|521
1614297900000|2021-02-26 00:05:00|6331.2|6328.4|6319.5|6316.7|6332.4|6329.6|6319.5|6316.7|399
1614298200000|2021-02-26 00:10:00|6319.9|6317.1|6317.5|6314.7|6325.5|6322.7|6316.5|6313.7|465
1614298500000|2021-02-26 00:15:00|6317.8|6315|6310|6307.2|6321.5|6318.7|6309.5|6306.7|461
1614298800000|2021-02-26 00:20:00|6309.6|6306.8|6304.5|6301.7|6314.9|6312.1|6304.4|6301.6|493
1614299100000|2021-02-26 00:25:00|6304.4|6301.6|6313.5|6310.7|6314.5|6311.7|6304.4|6301.6|428
1614299400000|2021-02-26 00:30:00|6313.4|6310.6|6310|6307.2|6314.5|6311.7|6308.5|6305.7|333
1614299700000|2021-02-26 00:35:00|6309.6|6306.8|6312.1|6309.3|6317.5|6314.7|6306.5|6303.7|325
1614300000000|2021-02-26 00:40:00|6311.5|6308.7|6320.5|6317.7|6325.4|6322.6|6310.6|6307.8|360
1614300300000|2021-02-26 00:45:00|6320.6|6317.8|6327.5|6324.7|6327.5|6324.7|6319.5|6316.7|237
1614300600000|2021-02-26 00:50:00|6326.7|6323.9|6332|6329.2|6332.5|6329.7|6326.5|6323.7|361
1614300900000|2021-02-26 00:55:00|6332.5|6329.7|6327.5|6324.7|6332.5|6329.7|6327.1|6324.3|460
1614301200000|2021-02-26 01:00:00|6327.9|6325.1|6325.5|6322.7|6332.5|6329.7|6317.4|6314.6|1260
1614301500000|2021-02-26 01:05:00|6325.9|6323.1|6293.5|6290.7|6326.4|6323.6|6291.6|6288.8|1887
1614301800000|2021-02-26 01:10:00|6292.6|6289.8|6290.5|6287.7|6301.5|6298.7|6278.3|6275.5|1553
1614302100000|2021-02-26 01:15:00|6290|6287.2|6300.5|6297.7|6304.3|6301.5|6284.5|6281.7|1271
1614302400000|2021-02-26 01:20:00|6300|6297.2|6301.5|6298.7|6306|6303.2|6297.6|6294.8|607
1614302700000|2021-02-26 01:25:00|6300.5|6297.7|6297.5|6294.7|6306.6|6303.8|6295.6|6292.8|696
1614303000000|2021-02-26 01:30:00|6297.6|6294.8|6289|6286.2|6298.6|6295.8|6276.3|6273.5|1339
1614303300000|2021-02-26 01:35:00|6288.6|6285.8|6294.4|6291.6|6298.3|6295.5|6284.5|6281.7|715
1614303600000|2021-02-26 01:40:00|6295.2|6292.4|6297.4|6294.6|6304.4|6301.6|6293.7|6290.9|678
1614303900000|2021-02-26 01:45:00|6296.7|6293.9|6303.9|6301.1|6305.3|6302.5|6294.4|6291.6|637
1614304200000|2021-02-26 01:50:00|6303.6|6300.8|6315.4|6312.6|6316.4|6313.6|6302.3|6299.5|781
1614304500000|2021-02-26 01:55:00|6315.3|6312.5|6318.4|6315.6|6322.7|6318.5|6311.4|6308.6|755
1614304800000|2021-02-26 02:00:00|6319.2|6316.4|6323.4|6320.6|6327.4|6324.6|6316.4|6313.6|877
1614305100000|2021-02-26 02:05:00|6323.8|6321|6326.3|6323.5|6332.5|6329.7|6323.8|6321|939
1614305400000|2021-02-26 02:10:00|6326.4|6323.6|6316.4|6313.6|6326.4|6323.6|6313.3|6310.5|715
1614305700000|2021-02-26 02:15:00|6317.3|6314.5|6316.4|6313.6|6319.4|6316.6|6312.4|6309.6|244
1614306000000|2021-02-26 02:20:00|6315.4|6312.6|6321.4|6318.6|6322.3|6319.5|6313.3|6310.5|282
1614306300000|2021-02-26 02:25:00|6321.3|6318.5|6320.3|6317.5|6325.4|6322.6|6319.8|6317|295
1614306600000|2021-02-26 02:30:00|6320.4|6317.6|6314.4|6311.6|6324.4|6321.6|6313.3|6310.5|286
1614306900000|2021-02-26 02:35:00|6314.8|6312|6311|6308.2|6319.1|6316.3|6310.4|6307.6|339
1614307200000|2021-02-26 02:40:00|6311.4|6308.6|6309|6306.2|6313.4|6310.6|6308|6305.2|252
1614307500000|2021-02-26 02:45:00|6308.6|6305.8|6304.3|6301.5|6310.4|6307.6|6301.4|6298.6|606
1614307800000|2021-02-26 02:50:00|6304.4|6301.6|6306.8|6304|6313.4|6310.6|6302.3|6299.5|583
1614308100000|2021-02-26 02:55:00|6306.5|6303.7|6308.4|6305.6|6314.4|6311.6|6306.4|6303.6|235
1614308400000|2021-02-26 03:00:00|6308|6305.2|6310.2|6307.4|6311.1|6308.3|6305.4|6302.6|200
1614308700000|2021-02-26 03:05:00|6310.1|6307.3|6310.4|6307.6|6312.4|6309.6|6307.4|6304.6|185
1614309000000|2021-02-26 03:10:00|6311.1|6308.3|6305.4|6302.6|6319.2|6316.4|6304.2|6301.4|675
1614309300000|2021-02-26 03:15:00|6305.7|6302.9|6305.4|6302.6|6309.4|6306.6|6303.4|6300.6|228
1614309600000|2021-02-26 03:20:00|6305.2|6302.4|6305.7|6302.9|6307.2|6304.4|6304.4|6301.6|218
1614309900000|2021-02-26 03:25:00|6306.2|6303.4|6306.7|6303.9|6311.2|6308.4|6305.2|6302.4|304
1614310200000|2021-02-26 03:30:00|6306.4|6303.6|6306.2|6303.4|6307.4|6304.6|6302.2|6299.4|229
1614310500000|2021-02-26 03:35:00|6306.4|6303.6|6303.3|6300.5|6307.2|6304.4|6302.3|6299.5|151
1614310800000|2021-02-26 03:40:00|6303.2|6300.4|6304.3|6301.5|6306.3|6303.5|6301.3|6298.5|246
1614311100000|2021-02-26 03:45:00|6304.2|6301.4|6304.3|6301.5|6305.3|6302.5|6300.7|6297.9|238
1614311400000|2021-02-26 03:50:00|6304.2|6301.4|6306.2|6303.4|6307.2|6304.4|6303.2|6300.4|193
1614311700000|2021-02-26 03:55:00|6306.3|6303.5|6308.3|6305.5|6311.3|6308.5|6306.2|6303.4|236
1614312000000|2021-02-26 04:00:00|6308.7|6305.9|6310.3|6307.5|6312.2|6309.4|6307.3|6304.5|209
1614312300000|2021-02-26 04:05:00|6309.6|6306.8|6311.2|6308.4|6313.3|6310.5|6308.8|6306|184
1614312600000|2021-02-26 04:10:00|6310.3|6307.5|6302.2|6299.4|6311.2|6308.4|6301.2|6298.4|276
1614312900000|2021-02-26 04:15:00|6302.3|6299.5|6303.3|6300.5|6304.3|6301.5|6301.2|6298.4|113
1614313200000|2021-02-26 04:20:00|6303.2|6300.4|6300.3|6297.5|6303.3|6300.5|6297.3|6294.5|407
1614313500000|2021-02-26 04:25:00|6300.2|6297.4|6300.8|6298|6301.2|6298.4|6298.3|6295.5|111
1614313800000|2021-02-26 04:30:00|6300.7|6297.9|6300.7|6297.9|6302.2|6299.4|6297.3|6294.5|239
1614314100000|2021-02-26 04:35:00|6300.3|6297.5|6298.3|6295.5|6301.3|6298.5|6296.9|6294.1|244
1614314400000|2021-02-26 04:40:00|6297.8|6295|6289.3|6286.5|6298.8|6296|6288.4|6285.6|607
1614314700000|2021-02-26 04:45:00|6289.2|6286.4|6286.2|6283.4|6289.3|6286.5|6285.2|6282.4|376
1614315000000|2021-02-26 04:50:00|6286.3|6283.5|6276.2|6273.4|6287.2|6284.4|6276.2|6273.4|588
1614315300000|2021-02-26 04:55:00|6275.8|6273|6282.3|6279.5|6282.7|6279.9|6275.2|6272.4|544
1614315600000|2021-02-26 05:00:00|6283|6280.2|6276.1|6273.3|6283|6280.2|6273.2|6270.4|780
1614315900000|2021-02-26 05:05:00|6276.3|6273.5|6273.3|6270.5|6276.8|6274|6270.3|6267.5|635
1614316200000|2021-02-26 05:10:00|6273.6|6270.8|6274.1|6271.3|6277|6274.2|6273.1|6270.3|414
1614316500000|2021-02-26 05:15:00|6274.3|6271.5|6274.3|6271.5|6278.1|6275.3|6273.1|6270.3|485
1614316800000|2021-02-26 05:20:00|6274.6|6271.8|6278.1|6275.3|6279.1|6276.3|6274.1|6271.3|417
1614317100000|2021-02-26 05:25:00|6277.8|6275|6275.1|6272.3|6278.1|6275.3|6270.1|6267.3|532
1614317400000|2021-02-26 05:30:00|6275.3|6272.5|6253.5|6250.7|6275.3|6272.5|6253|6250.2|1803
1614317700000|2021-02-26 05:35:00|6253.4|6250.6|6263|6260.2|6263.9|6261.1|6249|6246.2|1153
1614318000000|2021-02-26 05:40:00|6263.5|6260.7|6279.4|6276.6|6280.9|6278.1|6262.9|6260.1|989
1614318300000|2021-02-26 05:45:00|6279|6276.2|6272|6269.2|6279.4|6276.6|6271.9|6269.1|480
1614318600000|2021-02-26 05:50:00|6271.9|6269.1|6265|6262.2|6275|6272.2|6262.8|6260|733
1614318900000|2021-02-26 05:55:00|6264.8|6262|6265|6262.2|6269|6266.2|6258.5|6255.7|581
1614319200000|2021-02-26 06:00:00|6265.3|6262.5|6281|6278.2|6281.8|6279|6261|6258.2|750
1614319500000|2021-02-26 06:05:00|6280.7|6277.9|6285|6282.2|6287|6284.2|6279|6276.2|948
1614319800000|2021-02-26 06:10:00|6285.1|6282.3|6288|6285.2|6290|6287.2|6283|6280.2|541
1614320100000|2021-02-26 06:15:00|6289|6286.2|6284|6281.2|6289|6286.2|6282|6279.2|338
1614320400000|2021-02-26 06:20:00|6284.3|6281.5|6281|6278.2|6285|6282.2|6278|6275.2|408
1614320700000|2021-02-26 06:25:00|6281.3|6278.5|6280.9|6278.1|6284.9|6282.1|6278|6275.2|284
1614321000000|2021-02-26 06:30:00|6280.8|6278|6275.1|6272.3|6281.9|6279.1|6270.9|6268.1|621
1614321300000|2021-02-26 06:35:00|6275.8|6273|6267.4|6264.6|6275.9|6273.1|6264.9|6262.1|743
1614321600000|2021-02-26 06:40:00|6267.1|6264.3|6267.9|6265.1|6271.6|6268.8|6266.8|6264|360
1614321900000|2021-02-26 06:45:00|6268.1|6265.3|6266.9|6264.1|6268.8|6266|6264.8|6262|266
1614322200000|2021-02-26 06:50:00|6265.9|6263.1|6260.8|6258|6268.9|6266.1|6259.9|6257.1|442
1614322500000|2021-02-26 06:55:00|6260.9|6258.1|6260.3|6257.5|6263.1|6260.3|6257.1|6254.3|530
1614322800000|2021-02-26 07:00:00|6259.9|6257.1|6251.9|6249.1|6260.8|6258|6250.8|6248|1146
1614323100000|2021-02-26 07:05:00|6251.8|6249|6266.9|6264.1|6269.7|6266.9|6246.8|6244|1291
1614323400000|2021-02-26 07:10:00|6266.5|6263.7|6273.9|6271.1|6275.9|6273.1|6262.9|6260.1|719
1614323700000|2021-02-26 07:15:00|6274.3|6271.5|6269.9|6267.1|6276.9|6274.1|6264.9|6262.1|845
1614324000000|2021-02-26 07:20:00|6270|6267.2|6269.9|6267.1|6275|6272.2|6268.9|6266.1|540
1614324300000|2021-02-26 07:25:00|6270.6|6267.8|6280|6277.2|6280.9|6278.1|6269.9|6267.1|606
1614324600000|2021-02-26 07:30:00|6279.9|6277.1|6279.9|6277.1|6283.9|6281.1|6273.4|6270.6|799
1614324900000|2021-02-26 07:35:00|6279.5|6276.7|6276.9|6274.1|6283.9|6281.1|6276.9|6274.1|692
1614325200000|2021-02-26 07:40:00|6276.5|6273.7|6267.1|6264.3|6277|6274.2|6266.1|6263.3|867
1614325500000|2021-02-26 07:45:00|6267.3|6264.5|6267.1|6264.3|6272.1|6269.3|6266.1|6263.3|675
1614325800000|2021-02-26 07:50:00|6267|6264.2|6271.1|6268.3|6276.1|6273.3|6262|6259.2|1047
1614326100000|2021-02-26 07:55:00|6271|6268.2|6263.4|6260.6|6275|6272.2|6263.3|6260.5|1368
1614326400000|2021-02-26 08:00:00|6263.3|6260.5|6256.3|6253.5|6266.3|6263.5|6248.4|6245.6|1959
1614326700000|2021-02-26 08:05:00|6256.4|6253.6|6267.3|6264.5|6271.3|6268.5|6254.4|6251.6|1171
1614327000000|2021-02-26 08:10:00|6267.4|6264.6|6271.4|6268.6|6273.2|6270.4|6263.4|6260.6|909
1614327300000|2021-02-26 08:15:00|6271.2|6268.4|6281.1|6278.3|6282|6279.2|6268.1|6265.3|1239
1614327600000|2021-02-26 08:20:00|6282|6279.2|6290.7|6287.9|6291.6|6288.8|6280|6277.2|1900
1614327900000|2021-02-26 08:25:00|6290.2|6287.4|6288.2|6285.4|6296.6|6293.8|6285.1|6282.3|1956
1614328200000|2021-02-26 08:30:00|6288.1|6285.3|6287.2|6284.4|6293.2|6290.4|6287.2|6284.4|418
1614328500000|2021-02-26 08:35:00|6289.1|6286.3|6282.1|6279.3|6296.1|6293.3|6276.1|6273.3|1239
1614328800000|2021-02-26 08:40:00|6282.2|6279.4|6287|6284.2|6290.1|6287.3|6277.1|6274.3|869
1614329100000|2021-02-26 08:45:00|6287.1|6284.3|6275|6272.2|6290.2|6287.4|6270.7|6267.9|1260
1614329400000|2021-02-26 08:50:00|6274.2|6271.4|6271.1|6268.3|6280.6|6277.8|6269.1|6266.3|713
1614329700000|2021-02-26 08:55:00|6271|6268.2|6267.1|6264.3|6277|6274.2|6266.7|6263.9|755
1614330000000|2021-02-26 09:00:00|6266.7|6263.9|6277.4|6274.6|6281.1|6278.3|6266.2|6263.4|1481
1614330300000|2021-02-26 09:05:00|6277.8|6275|6290.1|6287.3|6290.8|6288|6277.2|6274.4|1148
1614330600000|2021-02-26 09:10:00|6289.9|6287.1|6289.8|6287|6297.4|6294.6|6286.9|6284.1|1200
1614330900000|2021-02-26 09:15:00|6289.9|6287.1|6299.8|6297|6305.7|6302.9|6284.9|6282.1|1406
1614331200000|2021-02-26 09:20:00|6299.1|6296.3|6287.8|6285|6300.8|6298|6279.9|6277.1|1453
1614331500000|2021-02-26 09:25:00|6287.4|6284.6|6282.8|6280|6288.7|6285.9|6281.8|6279|770
1614331800000|2021-02-26 09:30:00|6282.1|6279.3|6282.8|6280|6284.3|6281.5|6272.7|6269.9|1053
1614332100000|2021-02-26 09:35:00|6282.7|6279.9|6298.7|6295.9|6302.2|6299.4|6281.8|6279|1213
1614332400000|2021-02-26 09:40:00|6298.8|6296|6305.8|6303|6307.9|6305.1|6294.2|6291.4|1205
1614332700000|2021-02-26 09:45:00|6305.6|6302.8|6297.8|6295|6310.6|6307.8|6294.6|6291.8|1076
1614333000000|2021-02-26 09:50:00|6298.1|6295.3|6285.8|6283|6298.6|6295.8|6282.6|6279.8|883
1614333300000|2021-02-26 09:55:00|6286.1|6283.3|6287.8|6285|6296.8|6294|6285.1|6282.3|756
1614333600000|2021-02-26 10:00:00|6288.5|6285.7|6284.6|6281.8|6291.6|6288.8|6277.6|6274.8|813
1614333900000|2021-02-26 10:05:00|6284.8|6282|6280.8|6278|6284.8|6282|6277.8|6275|464
1614334200000|2021-02-26 10:10:00|6279.8|6277|6283.6|6280.8|6284.6|6281.8|6278.8|6276|518
1614334500000|2021-02-26 10:15:00|6282.9|6280.1|6282.7|6279.9|6285.8|6283|6280.6|6277.8|421
1614334800000|2021-02-26 10:20:00|6283.5|6280.7|6284.7|6281.9|6285.7|6282.9|6279.6|6276.8|457
1614335100000|2021-02-26 10:25:00|6285.1|6282.3|6279.9|6277.1|6285.7|6282.9|6263.7|6260.9|2080
1614335400000|2021-02-26 10:30:00|6279.7|6276.9|6289.7|6286.9|6292.6|6289.8|6275.6|6272.8|1016
1614335700000|2021-02-26 10:35:00|6289.4|6286.6|6302.7|6299.9|6307.6|6304.8|6288.7|6285.9|1297
1614336000000|2021-02-26 10:40:00|6301.9|6299.1|6307.7|6304.9|6311.7|6308.9|6301.9|6299.1|994
1614336300000|2021-02-26 10:45:00|6308.2|6305.4|6308.7|6305.9|6312.7|6309.9|6305.7|6302.9|853
1614336600000|2021-02-26 10:50:00|6307.9|6305.1|6304.7|6301.9|6309.7|6306.9|6303.7|6300.9|672
1614336900000|2021-02-26 10:55:00|6304.9|6302.1|6297.7|6294.9|6305.9|6303.1|6296.8|6294|617
1614337200000|2021-02-26 11:00:00|6297.8|6295|6300.7|6297.9|6305.2|6302.4|6297.3|6294.5|601
1614337500000|2021-02-26 11:05:00|6300.3|6297.5|6292.7|6289.9|6303.2|6300.4|6291.7|6288.9|584
1614337800000|2021-02-26 11:10:00|6292.8|6290|6285.8|6283|6293.7|6290.9|6284.7|6281.9|592
1614338100000|2021-02-26 11:15:00|6285.7|6282.9|6282.3|6279.5|6291.7|6288.9|6280.7|6277.9|958
1614338400000|2021-02-26 11:20:00|6282.7|6279.9|6274.8|6272|6282.7|6279.9|6273.8|6271|1096
1614338700000|2021-02-26 11:25:00|6274|6271.2|6270.8|6268|6276.7|6273.9|6263|6260.2|1764
1614339000000|2021-02-26 11:30:00|6271|6268.2|6253|6250.2|6271.8|6269|6251|6248.2|1846
1614339300000|2021-02-26 11:35:00|6253.3|6250.5|6254.7|6251.9|6257.8|6255|6248.1|6245.3|1217
1614339600000|2021-02-26 11:40:00|6255.4|6252.6|6229.9|6227.1|6255.5|6252.7|6229.9|6227.1|2834
1614339900000|2021-02-26 11:45:00|6230.1|6227.3|6229.1|6226.3|6235.1|6232.3|6220.2|6217.4|3115
1614340200000|2021-02-26 11:50:00|6230.1|6227.3|6231.8|6229|6239.9|6237.1|6225.2|6222.4|1524
1614340500000|2021-02-26 11:55:00|6231.4|6228.6|6207.7|6204.9|6233.9|6231.1|6201.3|6198.5|3438
1614340800000|2021-02-26 12:00:00|6208.1|6205.3|6231.9|6229.1|6232.8|6230|6199.3|6196.5|3012
1614341100000|2021-02-26 12:05:00|6231.8|6229|6223.1|6220.3|6237.8|6235|6218.2|6215.4|2071
1614341400000|2021-02-26 12:10:00|6223.2|6220.4|6208.2|6205.4|6223.2|6220.4|6207.1|6204.3|1325
1614341700000|2021-02-26 12:15:00|6208.3|6205.5|6228.2|6225.4|6229.9|6227.1|6208.2|6205.4|2022
1614342000000|2021-02-26 12:20:00|6227.7|6224.9|6235.2|6232.4|6237|6234.2|6226|6223.2|2084
1614342300000|2021-02-26 12:25:00|6235|6232.2|6231|6228.2|6235.2|6232.4|6220.2|6217.4|1973
1614342600000|2021-02-26 12:30:00|6231.2|6228.4|6223|6220.2|6232|6229.2|6222|6219.2|1242
1614342900000|2021-02-26 12:35:00|6223.2|6220.4|6229|6226.2|6230|6227.2|6215.7|6212.9|1163
1614343200000|2021-02-26 12:40:00|6229.4|6226.6|6234.2|6231.4|6238|6235.2|6225.2|6222.4|1230
1614343500000|2021-02-26 12:45:00|6234.3|6231.5|6225.3|6222.5|6239.3|6236.5|6225.3|6222.5|949
1614343800000|2021-02-26 12:50:00|6225.2|6222.4|6221.3|6218.5|6231.3|6228.5|6220.3|6217.5|928
1614344100000|2021-02-26 12:55:00|6221.2|6218.4|6199.9|6197.1|6224|6221.2|6197.4|6194.6|2105
1614344400000|2021-02-26 13:00:00|6199.6|6196.8|6195.3|6192.5|6201.4|6198.6|6182.7|6179.9|3626
1614344700000|2021-02-26 13:05:00|6194.9|6192.1|6178.4|6175.6|6200.6|6197.8|6173.3|6170.5|4274
1614345000000|2021-02-26 13:10:00|6177.4|6174.6|6205.1|6202.3|6205.1|6202.3|6175.5|6172.7|3416
1614345300000|2021-02-26 13:15:00|6205.3|6202.5|6216|6213.2|6219.3|6216.5|6202.3|6199.5|2979
1614345600000|2021-02-26 13:20:00|6216.1|6213.3|6219|6216.2|6220.5|6217.7|6206.3|6203.5|1615
1614345900000|2021-02-26 13:25:00|6218.3|6215.5|6213.2|6210.4|6220.9|6218.1|6212|6209.2|1525
1614346200000|2021-02-26 13:30:00|6212.9|6210.1|6207.6|6204.8|6223.7|6220.9|6203|6200.2|2688
1614346500000|2021-02-26 13:35:00|6207.7|6204.9|6217.7|6214.9|6217.7|6214.9|6202|6199.2|1759
1614346800000|2021-02-26 13:40:00|6217|6214.2|6232.7|6229.9|6232.7|6229.9|6215.7|6212.9|2406
1614347100000|2021-02-26 13:45:00|6232.6|6229.8|6236.6|6233.8|6241.7|6238.9|6224.6|6221.8|2272
1614347400000|2021-02-26 13:50:00|6236.2|6233.4|6236.6|6233.8|6246.4|6243.6|6230.6|6227.8|1812
1614347700000|2021-02-26 13:55:00|6236.7|6233.9|6240.8|6238|6245.7|6242.9|6233|6230.2|2314
1614348000000|2021-02-26 14:00:00|6241.2|6238.4|6247.8|6245|6250.8|6248|6232.7|6229.9|3393
1614348300000|2021-02-26 14:05:00|6247.5|6244.7|6226.1|6223.3|6247.5|6244.7|6224.4|6221.6|3092
1614348600000|2021-02-26 14:10:00|6226.2|6223.4|6237.1|6234.3|6242.1|6239.3|6226.2|6223.4|1752
1614348900000|2021-02-26 14:15:00|6236.7|6233.9|6252.2|6249.4|6253.2|6250.4|6230.5|6227.7|2584
1614349200000|2021-02-26 14:20:00|6252.1|6249.3|6267.9|6265.1|6268.9|6266.1|6250.2|6247.4|3758
1614349500000|2021-02-26 14:25:00|6268.4|6265.6|6279.2|6276.4|6279.2|6276.4|6265.2|6262.4|3009
1614349800000|2021-02-26 14:30:00|6279.1|6276.3|6261.1|6258.3|6279.2|6276.4|6255.1|6252.3|5379
1614350100000|2021-02-26 14:35:00|6260.6|6257.8|6254.5|6251.7|6260.9|6258.1|6240.8|6238|4640
1614350400000|2021-02-26 14:40:00|6255.3|6252.5|6245.3|6242.5|6255.3|6252.5|6235.6|6232.8|2533
1614350700000|2021-02-26 14:45:00|6245.5|6242.7|6265.5|6262.7|6265.5|6262.7|6241.6|6238.8|3350
1614351000000|2021-02-26 14:50:00|6264.7|6261.9|6267.7|6264.9|6271.5|6268.7|6256|6253.2|3199
1614351300000|2021-02-26 14:55:00|6268|6265.2|6254.6|6251.8|6270.5|6267.7|6254.6|6251.8|2593
1614351600000|2021-02-26 15:00:00|6254.7|6251.9|6246.7|6243.9|6254.7|6251.9|6231.7|6228.9|4153
1614351900000|2021-02-26 15:05:00|6247.1|6244.3|6223|6220.2|6248.6|6245.8|6217|6214.2|4343
1614352200000|2021-02-26 15:10:00|6222.6|6219.8|6220.4|6217.6|6233.7|6230.9|6215.5|6212.7|5477
1614352500000|2021-02-26 15:15:00|6220.3|6217.5|6210.9|6208.1|6231.3|6228.5|6206.3|6203.5|4791
1614352800000|2021-02-26 15:20:00|6211.3|6208.5|6177.4|6174.6|6212.4|6209.6|6171.9|6169.1|6107
1614353100000|2021-02-26 15:25:00|6177|6174.2|6186.3|6183.5|6197.1|6194.3|6169.1|6166.3|7422
1614353400000|2021-02-26 15:30:00|6185.5|6182.7|6190.3|6187.5|6194.8|6192|6177.5|6174.7|4702
1614353700000|2021-02-26 15:35:00|6191|6188.2|6212.8|6210|6217.1|6214.3|6180.8|6178|4837
1614354000000|2021-02-26 15:40:00|6212.5|6209.7|6227.1|6224.3|6228.1|6225.3|6203.4|6200.6|4564
1614354300000|2021-02-26 15:45:00|6227.2|6224.4|6232.1|6229.3|6236|6233.2|6218.2|6215.4|3172
1614354600000|2021-02-26 15:50:00|6231.4|6228.6|6233.1|6230.3|6235.1|6232.3|6223.2|6220.4|2723
1614354900000|2021-02-26 15:55:00|6233|6230.2|6220.2|6217.4|6236.2|6233.4|6219.2|6216.4|2594
1614355200000|2021-02-26 16:00:00|6221|6218.2|6239.2|6236.4|6243|6240.2|6218.2|6215.4|2881
1614355500000|2021-02-26 16:05:00|6239.6|6236.8|6242|6239.2|6252|6249.2|6239.2|6236.4|3187
1614355800000|2021-02-26 16:10:00|6242.1|6239.3|6239.1|6236.3|6247|6244.2|6229.2|6226.4|2222
1614356100000|2021-02-26 16:15:00|6240|6237.2|6238.2|6235.4|6248.1|6245.3|6235|6232.2|2095
1614356400000|2021-02-26 16:20:00|6238.1|6235.3|6242.1|6239.3|6242.6|6239.8|6228.9|6226.1|2032
1614356700000|2021-02-26 16:25:00|6242.2|6239.4|6226.1|6223.3|6249.2|6246.4|6225.9|6223.1|3417
1614357000000|2021-02-26 16:30:00|6226.2|6223.4|6234.9|6232.1|6242.9|6240.1|6222.2|6219.4|2982
1614357300000|2021-02-26 16:35:00|6234.6|6231.8|6250.2|6247.4|6253.6|6250.8|6234.1|6231.3|1855
1614357600000|2021-02-26 16:40:00|6250.1|6247.3|6242.1|6239.3|6251.2|6248.4|6240.1|6237.3|1607
1614357900000|2021-02-26 16:45:00|6241.9|6239.1|6224.1|6221.3|6244.1|6241.3|6214.1|6211.3|2598
1614358200000|2021-02-26 16:50:00|6224.2|6221.4|6219.1|6216.3|6226.1|6223.3|6213.6|6210.8|1485
1614358500000|2021-02-26 16:55:00|6218.9|6216.1|6217.1|6214.3|6219.2|6216.4|6211.1|6208.3|1406
1614358800000|2021-02-26 17:00:00|6217.2|6214.4|6230.1|6227.3|6232.1|6229.3|6216.2|6213.4|1666
1614359100000|2021-02-26 17:05:00|6229.9|6227.1|6228.1|6225.3|6230.9|6228.1|6220.2|6217.4|1603
1614359400000|2021-02-26 17:10:00|6227.2|6224.4|6225|6222.2|6231|6228.2|6222.1|6219.3|1042
1614359700000|2021-02-26 17:15:00|6225.4|6222.6|6225|6222.2|6227.2|6224.4|6221.9|6219.1|990
1614360000000|2021-02-26 17:20:00|6225.2|6222.4|6215.2|6212.4|6227|6224.2|6214.2|6211.4|1295
1614360300000|2021-02-26 17:25:00|6215|6212.2|6215.2|6212.4|6216.9|6214.1|6210.2|6207.4|1440
1614360600000|2021-02-26 17:30:00|6215.3|6212.5|6222.2|6219.4|6230|6227.2|6215.3|6212.5|2592
1614360900000|2021-02-26 17:35:00|6223.2|6220.4|6231.2|6228.4|6232.3|6229.5|6222.2|6219.4|1665
1614361200000|2021-02-26 17:40:00|6230.4|6227.6|6216.7|6213.9|6231.3|6228.5|6215.7|6212.9|3037
1614361500000|2021-02-26 17:45:00|6216.6|6213.8|6203.6|6200.8|6218.7|6215.9|6200.6|6197.8|2671
1614361800000|2021-02-26 17:50:00|6202.7|6199.9|6195.6|6192.8|6202.7|6199.9|6192.7|6189.9|2319
1614362100000|2021-02-26 17:55:00|6195.4|6192.6|6191.7|6188.9|6197.7|6194.9|6189.6|6186.8|1799
1614362400000|2021-02-26 18:00:00|6192.6|6189.8|6198.6|6195.8|6200.6|6197.8|6188.6|6185.8|2026
1614362700000|2021-02-26 18:05:00|6198.2|6195.4|6201.6|6198.8|6204.7|6201.9|6193.7|6190.9|1597
1614363000000|2021-02-26 18:10:00|6201.7|6198.9|6190.7|6187.9|6201.7|6198.9|6189.4|6186.6|1553
1614363300000|2021-02-26 18:15:00|6190.8|6188|6194.6|6191.8|6196.7|6193.9|6186.6|6183.8|1405
1614363600000|2021-02-26 18:20:00|6194.7|6191.9|6196.4|6193.6|6204.4|6201.6|6193.7|6190.9|1247
1614363900000|2021-02-26 18:25:00|6196.6|6193.8|6203.4|6200.6|6203.4|6200.6|6194.4|6191.6|1179
1614364200000|2021-02-26 18:30:00|6204.1|6201.3|6192.5|6189.7|6205.4|6202.6|6188.7|6185.9|1426
1614364500000|2021-02-26 18:35:00|6192.9|6190.1|6190.4|6187.6|6193.4|6190.6|6188.4|6185.6|986
1614364800000|2021-02-26 18:40:00|6190.5|6187.7|6195.5|6192.7|6197.4|6194.6|6184.4|6181.6|2110
1614365100000|2021-02-26 18:45:00|6195.4|6192.6|6186.1|6183.3|6198.4|6195.6|6181.3|6178.5|2621
1614365400000|2021-02-26 18:50:00|6186.3|6183.5|6189.1|6186.3|6189.1|6186.3|6179.3|6176.5|1086
1614365700000|2021-02-26 18:55:00|6188.4|6185.6|6194.3|6191.5|6200.1|6197.3|6187.1|6184.3|1389
1614366000000|2021-02-26 19:00:00|6195|6192.2|6189.1|6186.3|6197.1|6194.3|6188.1|6185.3|2110
1614366300000|2021-02-26 19:05:00|6189.5|6186.7|6175.7|6172.9|6191|6188.2|6169.1|6166.3|2347
1614366600000|2021-02-26 19:10:00|6175.4|6172.6|6172.2|6169.4|6182.2|6179.4|6172.2|6169.4|2090
1614366900000|2021-02-26 19:15:00|6173|6170.2|6165.2|6162.4|6174.2|6171.4|6155.5|6152.7|4288
1614367200000|2021-02-26 19:20:00|6164.5|6161.7|6198.5|6195.7|6199.5|6196.7|6164.4|6161.6|4367
1614367500000|2021-02-26 19:25:00|6198.7|6195.9|6138.7|6135.9|6201.5|6198.7|6128.2|6125.4|15720
1614367800000|2021-02-26 19:30:00|6139.1|6136.3|6137.1|6134.3|6147.4|6144.6|6128.6|6125.8|6555
1614368100000|2021-02-26 19:35:00|6137.5|6134.7|6142|6139.2|6146.5|6143.7|6129.6|6126.8|2263
1614368400000|2021-02-26 19:40:00|6141.6|6138.8|6144.5|6141.7|6146.4|6143.6|6139.6|6136.8|1511
1614368700000|2021-02-26 19:45:00|6144.4|6141.6|6143.6|6140.8|6146.4|6143.6|6140.6|6137.8|1019
1614369000000|2021-02-26 19:50:00|6143.5|6140.7|6143.5|6140.7|6148.6|6145.8|6139.6|6136.8|794
1614369300000|2021-02-26 19:55:00|6143.4|6140.6|6153.5|6150.7|6155.4|6152.6|6143.4|6140.6|1215
1614369600000|2021-02-26 20:00:00|6153.6|6150.8|6157.5|6154.7|6162.5|6159.7|6151.6|6148.8|1884
1614369900000|2021-02-26 20:05:00|6157.8|6155|6154.5|6151.7|6159.3|6156.5|6151.3|6148.5|716
1614370200000|2021-02-26 20:10:00|6154.6|6151.8|6154.3|6151.5|6160.5|6157.7|6152.3|6149.5|746
1614370500000|2021-02-26 20:15:00|6154.7|6151.9|6157.3|6154.5|6160.6|6157.8|6154.7|6151.9|468
1614370800000|2021-02-26 20:20:00|6157|6154.2|6154.6|6151.8|6158.5|6155.7|6152.3|6149.5|805
1614371100000|2021-02-26 20:25:00|6154.5|6151.7|6153.5|6150.7|6156.6|6153.8|6151.6|6148.8|473
1614371400000|2021-02-26 20:30:00|6153.1|6150.3|6150.5|6147.7|6153.6|6150.8|6148.5|6145.7|569
1614371700000|2021-02-26 20:35:00|6150|6147.2|6154.5|6151.7|6156.3|6153.5|6150|6147.2|479
1614372000000|2021-02-26 20:40:00|6154.3|6151.5|6163.5|6160.7|6165.6|6162.8|6153|6150.2|466
1614372300000|2021-02-26 20:45:00|6162.6|6159.8|6165.5|6162.7|6167.6|6164.8|6161.3|6158.5|527
1614372600000|2021-02-26 20:50:00|6164.7|6161.9|6158.5|6155.7|6164.7|6161.9|6158.5|6155.7|681
1614372900000|2021-02-26 20:55:00|6158.6|6155.8|6149.6|6146.8|6159.6|6156.8|6149.5|6146.7|577
1614373200000|2021-02-26 21:00:00|6150|6147.2|6156.4|6153.6|6157.8|6155|6145.3|6142.5|532
1614373500000|2021-02-26 21:05:00|6156.6|6153.8|6154.4|6151.6|6157.6|6154.8|6151.4|6148.6|234
1614373800000|2021-02-26 21:10:00|6154.6|6151.8|6164.4|6161.6|6164.4|6161.6|6154.4|6151.6|534
1614374100000|2021-02-26 21:15:00|6164.3|6161.5|6160.3|6157.5|6164.4|6161.6|6159.6|6156.8|352
1614374400000|2021-02-26 21:20:00|6160.4|6157.6|6163.3|6160.5|6163.3|6160.5|6160.4|6157.6|158
1614374700000|2021-02-26 21:25:00|6162.9|6160.1|6164.4|6161.6|6165.3|6162.5|6161.9|6159.1|118
1614375000000|2021-02-26 21:30:00|6163.7|6160.9|6150.3|6147.5|6163.7|6160.9|6148.3|6145.5|571
1614375300000|2021-02-26 21:35:00|6149.8|6147|6151.1|6148.3|6155|6152.2|6149.3|6146.5|253
1614375600000|2021-02-26 21:40:00|6151.8|6149|6148.3|6145.5|6152.1|6149.3|6146.4|6143.6|423
1614375900000|2021-02-26 21:45:00|6148.1|6145.3|6165.4|6162.6|6167.4|6164.6|6142.4|6139.6|753
1614376200000|2021-02-26 21:50:00|6164.9|6162.1|6154.4|6151.6|6164.9|6162.1|6151.1|6148.3|354
1614376500000|2021-02-26 21:55:00|6155.4|6152.6|6159.5|6149.5|6160.9|6156.2|6151.4|6148|284
1614553200000|2021-02-28 23:00:00|6183.9|6179.9|6202.1|6199.3|6214.4|6208.8|6182.1|6174.4|1389
1614553500000|2021-02-28 23:05:00|6202.8|6200|6215.4|6212.6|6223.6|6220.8|6202.8|6200|654
1614553800000|2021-02-28 23:10:00|6215.6|6212.8|6217|6214.2|6228|6220.6|6213.8|6211|438
1614554100000|2021-02-28 23:15:00|6216.8|6214|6213.5|6210.7|6221.5|6218.7|6209.8|6207|491
1614554400000|2021-02-28 23:20:00|6214|6211.2|6228|6225.2|6228.5|6225.7|6214|6209.4|433
1614554700000|2021-02-28 23:25:00|6228.3|6225.5|6230.5|6227.7|6234.3|6231.5|6224.5|6221.7|318
1614555000000|2021-02-28 23:30:00|6229.8|6227|6232.5|6229.7|6233.3|6230.5|6226.1|6223.3|313
1614555300000|2021-02-28 23:35:00|6230.5|6227.7|6228.1|6225.3|6232.5|6229.7|6225.3|6222.5|193
1614555600000|2021-02-28 23:40:00|6228.5|6225.7|6241|6238.2|6242.8|6240|6227.1|6224.3|492
1614555900000|2021-02-28 23:45:00|6241.3|6238.5|6241.8|6239|6242.5|6239.7|6236.4|6233.6|336
1614556200000|2021-02-28 23:50:00|6241.9|6239.1|6238.9|6236.1|6242.4|6239.6|6235.4|6232.6|300
1614556500000|2021-02-28 23:55:00|6238.4|6235.6|6241.4|6238.6|6244.4|6241.6|6238.4|6235.6|325
1614556800000|2021-03-01 00:00:00|6241.9|6239.1|6246.4|6243.6|6247.3|6244.5|6240.1|6237.3|508
1614557100000|2021-03-01 00:05:00|6246.3|6243.5|6242.8|6240|6246.4|6243.6|6241.4|6238.6|292
1614557400000|2021-03-01 00:10:00|6242.4|6239.6|6253.4|6250.6|6254.3|6251.5|6240.6|6237.8|561
1614557700000|2021-03-01 00:15:00|6253.6|6250.8|6248.9|6246.1|6253.6|6250.8|6247.2|6244.4|400
1614558000000|2021-03-01 00:20:00|6248.4|6245.6|6246.4|6243.6|6250.4|6247.6|6243.6|6240.8|260
1614558300000|2021-03-01 00:25:00|6246.7|6243.9|6252.2|6249.4|6252.2|6249.4|6244.2|6241.4|362
1614558600000|2021-03-01 00:30:00|6251.2|6248.4|6248.4|6245.6|6252.2|6249.4|6247.4|6244.6|146
1614558900000|2021-03-01 00:35:00|6248.2|6245.4|6251.4|6248.6|6252.1|6249.3|6248.2|6245.4|216
1614559200000|2021-03-01 00:40:00|6251.2|6248.4|6253.2|6250.4|6256.2|6253.4|6250.4|6247.6|259
1614559500000|2021-03-01 00:45:00|6253.4|6250.6|6254.4|6251.6|6256.4|6253.6|6252.9|6250.1|204
1614559800000|2021-03-01 00:50:00|6255.2|6252.4|6255.4|6252.6|6257.6|6254.8|6254.2|6251.4|219
1614560100000|2021-03-01 00:55:00|6256.2|6253.4|6254.9|6252.1|6256.4|6253.6|6252.2|6249.4|243
1614560400000|2021-03-01 01:00:00|6254.6|6251.8|6257.6|6254.8|6269.6|6266.8|6254.2|6251.4|2227
1614560700000|2021-03-01 01:05:00|6258.4|6255.6|6267.6|6264.8|6271.4|6268.6|6256.6|6253.8|1096
1614561000000|2021-03-01 01:10:00|6267.9|6265.1|6279.6|6276.8|6280.6|6277.8|6263.6|6260.8|1301
1614561300000|2021-03-01 01:15:00|6279.9|6277.1|6276.7|6273.9|6283.9|6281.1|6274.9|6272.1|2035
1614561600000|2021-03-01 01:20:00|6276.6|6273.8|6268.7|6265.9|6277.7|6274.9|6268.1|6265.3|758
1614561900000|2021-03-01 01:25:00|6268.6|6265.8|6275.7|6272.9|6276.7|6273.9|6265.9|6263.1|942
1614562200000|2021-03-01 01:30:00|6275.6|6272.8|6266.2|6263.4|6281.6|6278.8|6265.6|6262.8|1048
1614562500000|2021-03-01 01:35:00|6266.6|6263.8|6262.7|6259.9|6268.6|6265.8|6260.6|6257.8|667
1614562800000|2021-03-01 01:40:00|6262.6|6259.8|6255.4|6252.6|6263.2|6260.4|6254.6|6251.8|909
1614563100000|2021-03-01 01:45:00|6255.1|6252.3|6258.5|6255.7|6258.5|6255.7|6251.6|6248.8|634
1614563400000|2021-03-01 01:50:00|6258.7|6255.9|6266.7|6263.9|6266.7|6263.9|6256.5|6253.7|600
1614563700000|2021-03-01 01:55:00|6266.5|6263.7|6257.4|6254.6|6266.5|6263.7|6255.5|6252.7|405
1614564000000|2021-03-01 02:00:00|6257.5|6254.7|6256.7|6253.9|6264.4|6261.6|6256.7|6253.9|439
1614564300000|2021-03-01 02:05:00|6256.5|6253.7|6253.7|6250.9|6259.7|6256.9|6252.5|6249.7|398
1614564600000|2021-03-01 02:10:00|6254.5|6251.7|6255|6252.2|6256.7|6253.9|6252.4|6249.6|384
1614564900000|2021-03-01 02:15:00|6255.4|6252.6|6251.3|6248.5|6255.5|6252.7|6250|6247.2|262
1614565200000|2021-03-01 02:20:00|6251|6248.2|6257.3|6254.5|6259|6256.2|6250.7|6247.9|313
1614565500000|2021-03-01 02:25:00|6257.5|6254.7|6255.3|6252.5|6259.3|6256.5|6254.3|6251.5|239
1614565800000|2021-03-01 02:30:00|6255|6252.2|6249.7|6246.9|6256.7|6253.9|6245.7|6242.9|585
1614566100000|2021-03-01 02:35:00|6250.3|6247.5|6252.7|6249.9|6255.7|6252.9|6248.7|6245.9|328
1614566400000|2021-03-01 02:40:00|6252.5|6249.7|6248.7|6245.9|6255.3|6251.7|6247.7|6244.9|355
1614566700000|2021-03-01 02:45:00|6248.5|6245.7|6246.7|6243.9|6249.7|6246.9|6245.5|6242.7|217
1614567000000|2021-03-01 02:50:00|6246.5|6243.7|6252.7|6249.9|6254.7|6251.9|6246.5|6243.7|369
1614567300000|2021-03-01 02:55:00|6253|6250.2|6244.7|6241.9|6253.7|6250.9|6243.7|6240.9|310
1614567600000|2021-03-01 03:00:00|6244.5|6241.7|6240.7|6237.9|6248.7|6245.9|6240.7|6237.9|535
1614567900000|2021-03-01 03:05:00|6240.9|6238.1|6238.7|6235.9|6242.7|6239.9|6238|6235.2|367
1614568200000|2021-03-01 03:10:00|6239.3|6236.5|6246.7|6243.9|6250.7|6247.9|6238.9|6236.1|418
1614568500000|2021-03-01 03:15:00|6246.5|6243.7|6248.7|6245.9|6250.7|6247.9|6243.3|6240.5|350
1614568800000|2021-03-01 03:20:00|6249.5|6246.7|6252|6249.2|6253.3|6250.5|6249.3|6246.5|284
1614569100000|2021-03-01 03:25:00|6251.7|6248.9|6246.7|6243.9|6252|6249.2|6242.7|6239.9|373
1614569400000|2021-03-01 03:30:00|6247.5|6244.7|6243.7|6240.9|6247.7|6244.9|6240.5|6237.7|302
1614569700000|2021-03-01 03:35:00|6243|6240.2|6244.7|6241.9|6246.8|6244|6239.7|6236.9|381
1614570000000|2021-03-01 03:40:00|6244.5|6241.7|6247.5|6244.7|6247.8|6245|6242.7|6239.9|211
1614570300000|2021-03-01 03:45:00|6247.7|6244.9|6248.7|6245.9|6249.7|6246.9|6245.7|6242.9|177
1614570600000|2021-03-01 03:50:00|6248.5|6245.7|6247.6|6244.8|6248.7|6245.9|6246.5|6243.7|105
1614570900000|2021-03-01 03:55:00|6247.5|6244.7|6245.6|6242.8|6247.6|6244.8|6243.8|6241|150
1614571200000|2021-03-01 04:00:00|6245.5|6242.7|6240.6|6237.8|6245.6|6242.8|6240.6|6237.8|172
1614571500000|2021-03-01 04:05:00|6241.3|6238.5|6242.6|6239.8|6244.6|6241.8|6240.8|6238|189
1614571800000|2021-03-01 04:10:00|6242.8|6240|6241.6|6238.8|6243.6|6240.8|6241.6|6238.8|103
1614572100000|2021-03-01 04:15:00|6242.3|6239.5|6235.6|6232.8|6242.6|6239.8|6234.1|6231.3|443
1614572400000|2021-03-01 04:20:00|6235.8|6233|6232.4|6229.6|6238.6|6235.8|6231.4|6228.6|261
1614572700000|2021-03-01 04:25:00|6232.6|6229.8|6231.6|6228.8|6233.6|6230.8|6227.8|6225|377
1614573000000|2021-03-01 04:30:00|6231.8|6229|6235.6|6232.8|6236.6|6233.8|6231.8|6229|202
1614573300000|2021-03-01 04:35:00|6236.1|6233.3|6233.6|6230.8|6236.6|6233.8|6233.4|6230.6|201
1614573600000|2021-03-01 04:40:00|6233.4|6230.6|6232.6|6229.8|6233.6|6230.8|6230.6|6227.8|143
1614573900000|2021-03-01 04:45:00|6232.4|6229.6|6231.8|6229|6232.8|6230|6229.8|6227|133
1614574200000|2021-03-01 04:50:00|6231.4|6228.6|6231.6|6228.8|6232.6|6229.8|6229.1|6226.3|160
1614574500000|2021-03-01 04:55:00|6231.8|6229|6233.6|6230.8|6235.4|6232.6|6231.6|6228.8|210
1614574800000|2021-03-01 05:00:00|6233.8|6231|6239.6|6236.8|6241.4|6238.6|6233.6|6230.8|320
1614575100000|2021-03-01 05:05:00|6239.8|6237|6240.6|6237.8|6240.6|6237.8|6235.4|6232.6|241
1614575400000|2021-03-01 05:10:00|6240.8|6238|6243.6|6240.8|6245.6|6242.8|6240.6|6237.8|401
1614575700000|2021-03-01 05:15:00|6243.3|6240.5|6244.4|6241.6|6244.6|6241.8|6241.6|6238.8|246
1614576000000|2021-03-01 05:20:00|6243.8|6241|6241.6|6238.8|6245.8|6243|6241.4|6238.6|221
1614576300000|2021-03-01 05:25:00|6240.6|6237.8|6242.6|6239.8|6243.9|6241.1|6240.6|6237.8|111
1614576600000|2021-03-01 05:30:00|6242.3|6239.5|6243.6|6240.8|6252.6|6249.8|6240.6|6237.8|580
1614576900000|2021-03-01 05:35:00|6243.3|6240.5|6234.6|6231.8|6244.6|6241.8|6232.4|6229.6|674
1614577200000|2021-03-01 05:40:00|6234.3|6231.5|6235.6|6232.8|6237.6|6234.8|6231.6|6228.8|414
1614577500000|2021-03-01 05:45:00|6235.4|6232.6|6226.9|6224.1|6235.4|6232.6|6226.4|6223.6|835
1614577800000|2021-03-01 05:50:00|6226.6|6223.8|6231.6|6228.8|6233.8|6231|6224.8|6222|438
1614578100000|2021-03-01 05:55:00|6231.8|6229|6235.3|6232.5|6235.6|6232.8|6229.6|6226.8|376
1614578400000|2021-03-01 06:00:00|6234.8|6232|6237.6|6234.8|6238.1|6235.3|6231.4|6228.6|306
1614578700000|2021-03-01 06:05:00|6238.2|6235.4|6244.6|6241.8|6245.6|6242.8|6237.7|6234.9|357
1614579000000|2021-03-01 06:10:00|6244.7|6241.9|6238.6|6235.8|6244.7|6241.9|6237.7|6234.9|255
1614579300000|2021-03-01 06:15:00|6238.9|6236.1|6240.6|6237.8|6241.6|6238.8|6236.6|6233.8|182
1614579600000|2021-03-01 06:20:00|6240.9|6238.1|6240.6|6237.8|6245.7|6242.9|6237.6|6234.8|373
1614579900000|2021-03-01 06:25:00|6240.2|6237.4|6234.7|6231.9|6240.2|6237.4|6232.7|6229.9|289
1614580200000|2021-03-01 06:30:00|6234.6|6231.8|6239.5|6236.7|6241.7|6238.9|6232.7|6229.9|249
1614580500000|2021-03-01 06:35:00|6239.7|6236.9|6238.5|6235.7|6241.7|6238.9|6238.5|6235.7|278
1614580800000|2021-03-01 06:40:00|6238.7|6235.9|6249.7|6246.9|6249.7|6246.9|6236.7|6233.9|416
1614581100000|2021-03-01 06:45:00|6249.5|6246.7|6247.7|6244.9|6251.5|6248.7|6245.7|6242.9|407
1614581400000|2021-03-01 06:50:00|6248.4|6245.6|6249.2|6246.4|6250.7|6247.9|6247.7|6244.9|203
1614581700000|2021-03-01 06:55:00|6249.5|6246.7|6250.5|6247.7|6251.7|6248.9|6248.5|6245.7|244
1614582000000|2021-03-01 07:00:00|6249.7|6246.9|6258.7|6255.9|6262.3|6259.5|6249.7|6246.9|826
1614582300000|2021-03-01 07:05:00|6258.5|6255.7|6260.5|6257.7|6262.5|6259.7|6257.7|6254.9|376
1614582600000|2021-03-01 07:10:00|6260.7|6257.9|6258.7|6255.9|6262.7|6259.9|6257.5|6254.7|246
1614582900000|2021-03-01 07:15:00|6259.2|6256.4|6260.5|6257.7|6263.3|6260.5|6257.5|6254.7|303
1614583200000|2021-03-01 07:20:00|6260.7|6257.9|6260.5|6257.7|6263.2|6260.4|6254.7|6251.9|364
1614583500000|2021-03-01 07:25:00|6260.7|6257.9|6261.7|6258.9|6263.5|6260.7|6259.7|6256.9|306
1614583800000|2021-03-01 07:30:00|6261.5|6258.7|6253.7|6250.9|6261.7|6258.9|6252.7|6249.9|461
1614584100000|2021-03-01 07:35:00|6252.7|6249.9|6255.5|6252.7|6261.7|6258.9|6252.7|6249.9|323
1614584400000|2021-03-01 07:40:00|6255.2|6252.4|6251.7|6248.9|6259.7|6256.9|6250.7|6247.9|402
1614584700000|2021-03-01 07:45:00|6251.5|6248.7|6262.5|6259.7|6263.7|6260.9|6250.2|6247.4|870
1614585000000|2021-03-01 07:50:00|6262.7|6259.9|6263.5|6260.7|6265.7|6262.9|6261.7|6258.9|498
1614585300000|2021-03-01 07:55:00|6263.2|6260.4|6261.2|6258.4|6265.7|6262.9|6256.9|6254.1|544
1614585600000|2021-03-01 08:00:00|6260.7|6257.9|6258.7|6255.9|6265.5|6262.7|6255.7|6252.9|1071
1614585900000|2021-03-01 08:05:00|6258.5|6255.7|6255.5|6252.7|6263.7|6260.9|6250.7|6247.9|881
1614586200000|2021-03-01 08:10:00|6255.7|6252.9|6252.5|6249.7|6258.5|6255.7|6251.5|6248.7|791
1614586500000|2021-03-01 08:15:00|6252.7|6249.9|6247.5|6244.7|6254.7|6251.9|6245.5|6242.7|685
1614586800000|2021-03-01 08:20:00|6247.7|6244.9|6256.2|6253.4|6259.5|6256.7|6247.5|6244.7|737
1614587100000|2021-03-01 08:25:00|6256.5|6253.7|6251.7|6248.9|6259.3|6256.5|6250.7|6247.9|808
1614587400000|2021-03-01 08:30:00|6250.7|6247.9|6253.7|6250.9|6253.7|6250.9|6246.5|6243.7|1209
1614587700000|2021-03-01 08:35:00|6253.5|6250.7|6252.7|6249.9|6257.5|6254.7|6251.3|6248.5|470
1614588000000|2021-03-01 08:40:00|6251.7|6248.9|6252|6249.2|6256.7|6253.9|6248.5|6245.7|689
1614588300000|2021-03-01 08:45:00|6252.5|6249.7|6247.5|6244.7|6258.7|6255.9|6246.6|6243.8|693
1614588600000|2021-03-01 08:50:00|6247.1|6244.3|6245.6|6242.8|6249.6|6246.8|6242.8|6240|760
1614588900000|2021-03-01 08:55:00|6246|6243.2|6247.6|6244.8|6250.6|6247.8|6244.6|6241.8|462
1614589200000|2021-03-01 09:00:00|6248.3|6245.5|6255.6|6252.8|6257.6|6254.8|6246.5|6243.7|883
1614589500000|2021-03-01 09:05:00|6256|6253.2|6260.5|6257.7|6264.6|6261.8|6253.6|6250.8|833
1614589800000|2021-03-01 09:10:00|6260.6|6257.8|6257.6|6254.8|6261.6|6258.8|6254.4|6251.6|587
1614590100000|2021-03-01 09:15:00|6258.1|6255.3|6244.6|6241.8|6259.6|6256.8|6244.6|6241.8|764
1614590400000|2021-03-01 09:20:00|6244.9|6242.1|6241.1|6238.3|6250.6|6247.8|6238.1|6235.3|939
1614590700000|2021-03-01 09:25:00|6241.4|6238.6|6243.6|6240.8|6244.6|6241.8|6238.4|6235.6|1199
1614591000000|2021-03-01 09:30:00|6243.4|6240.6|6238.8|6236|6247.6|6244.8|6234.6|6231.8|690
1614591300000|2021-03-01 09:35:00|6239.1|6236.3|6237.6|6234.8|6240.8|6238|6231.8|6229|618
1614591600000|2021-03-01 09:40:00|6237.3|6234.5|6236|6233.2|6238.6|6235.8|6232.8|6230|483
1614591900000|2021-03-01 09:45:00|6236.3|6233.5|6241.8|6239|6244.8|6242|6233.6|6230.8|647
1614592200000|2021-03-01 09:50:00|6241.6|6238.8|6243|6240.2|6246.8|6244|6239.6|6236.8|383
1614592500000|2021-03-01 09:55:00|6242.8|6240|6244.6|6241.8|6249.8|6247|6242|6239.2|444
1614592800000|2021-03-01 10:00:00|6244|6241.2|6232.8|6230|6247.8|6245|6230.8|6228|710
1614593100000|2021-03-01 10:05:00|6233|6230.2|6230|6227.2|6237.8|6235|6229|6226.2|448
1614593400000|2021-03-01 10:10:00|6230.2|6227.4|6230.8|6228|6233|6230.2|6227.8|6225|313
1614593700000|2021-03-01 10:15:00|6230.6|6227.8|6226.8|6224|6235|6232.2|6226.6|6223.8|283
1614594000000|2021-03-01 10:20:00|6227|6224.2|6225.8|6223|6228.8|6226|6224.8|6222|401
1614594300000|2021-03-01 10:25:00|6225.6|6222.8|6228|6225.2|6230|6227.2|6224.6|6221.8|563
1614594600000|2021-03-01 10:30:00|6228.5|6225.7|6220.8|6218|6228.5|6225.7|6220|6217.2|1178
1614594900000|2021-03-01 10:35:00|6221|6218.2|6219|6216.2|6225|6222.2|6217|6214.2|554
1614595200000|2021-03-01 10:40:00|6218.8|6216|6218.8|6216|6225|6222.2|6217|6214.2|518
1614595500000|2021-03-01 10:45:00|6218.9|6216.1|6224.8|6222|6226.9|6224.1|6217.9|6215.1|269
1614595800000|2021-03-01 10:50:00|6224.9|6222.1|6223.9|6221.1|6228.8|6226|6221.8|6219|403
1614596100000|2021-03-01 10:55:00|6222.9|6220.1|6221.9|6219.1|6226.6|6223.8|6219.9|6217.1|245
1614596400000|2021-03-01 11:00:00|6222.6|6219.8|6222.8|6220|6226.6|6223.8|6219.8|6217|334
1614596700000|2021-03-01 11:05:00|6222.6|6219.8|6218.9|6216.1|6224.8|6222|6216.6|6213.8|506
1614597000000|2021-03-01 11:10:00|6218.7|6215.9|6218.7|6215.9|6220.9|6218.1|6216.7|6213.9|251
1614597300000|2021-03-01 11:15:00|6218.4|6215.6|6216.9|6214.1|6221.9|6219.1|6215.9|6213.1|300
1614597600000|2021-03-01 11:20:00|6217.2|6214.4|6215.9|6213.1|6218.9|6216.1|6212.6|6209.8|507
1614597900000|2021-03-01 11:25:00|6215.7|6212.9|6216.5|6213.7|6218.7|6215.9|6211.7|6208.9|474
1614598200000|2021-03-01 11:30:00|6215.9|6213.1|6215.2|6212.4|6216.7|6213.9|6213.5|6210.7|367
1614598500000|2021-03-01 11:35:00|6214.9|6212.1|6212.5|6209.7|6217.2|6214.4|6208.5|6205.7|536
1614598800000|2021-03-01 11:40:00|6212.9|6210.1|6212|6209.2|6214.5|6211.7|6210.7|6207.9|200
1614599100000|2021-03-01 11:45:00|6211.7|6208.9|6203.9|6201.1|6212|6209.2|6200.7|6197.9|818
1614599400000|2021-03-01 11:50:00|6204.2|6201.4|6202.7|6199.9|6208.7|6205.9|6197.7|6194.9|741
1614599700000|2021-03-01 11:55:00|6201.9|6199.1|6201.7|6198.9|6204.7|6201.9|6196.9|6194.1|541
1614600000000|2021-03-01 12:00:00|6201.5|6198.7|6205.5|6202.7|6206.5|6203.7|6198.7|6195.9|592
1614600300000|2021-03-01 12:05:00|6205.2|6202.4|6202.7|6199.9|6205.2|6202.4|6199.2|6196.4|476
1614600600000|2021-03-01 12:10:00|6202.5|6199.7|6202.7|6199.9|6203.7|6200.9|6197.2|6194.4|453
1614600900000|2021-03-01 12:15:00|6203|6200.2|6203.7|6200.9|6206.6|6201.9|6198.7|6195.9|407
1614601200000|2021-03-01 12:20:00|6203.5|6200.7|6195.7|6192.9|6203.5|6200.7|6194.7|6191.9|548
1614601500000|2021-03-01 12:25:00|6195.1|6192.3|6202.5|6199.7|6203.5|6200.7|6193.7|6190.9|873
1614601800000|2021-03-01 12:30:00|6203.3|6200.5|6198.7|6195.9|6203.5|6200.7|6197.7|6194.9|565
1614602100000|2021-03-01 12:35:00|6198.9|6196.1|6203.1|6200.3|6203.9|6201.1|6194.9|6192.1|1278
1614602400000|2021-03-01 12:40:00|6203.3|6200.5|6210.1|6207.3|6211.3|6208.5|6203.3|6200.5|976
1614602700000|2021-03-01 12:45:00|6210.3|6207.5|6223.1|6220.3|6229.9|6227.1|6210.1|6207.3|2648
1614603000000|2021-03-01 12:50:00|6222.9|6220.1|6224.9|6222.1|6227.1|6224.3|6221.9|6219.1|887
1614603300000|2021-03-01 12:55:00|6224.6|6221.8|6221.1|6218.3|6224.9|6222.1|6219.2|6216.4|507
1614603600000|2021-03-01 13:00:00|6221.7|6218.9|6221.1|6218.3|6226.9|6224.1|6219.2|6216.4|987
1614603900000|2021-03-01 13:05:00|6220.9|6218.1|6215.1|6212.3|6221.9|6219.1|6212.9|6210.1|1466
1614604200000|2021-03-01 13:10:00|6214.4|6211.6|6214.2|6211.4|6218.9|6216.1|6210.2|6207.4|1159
1614604500000|2021-03-01 13:15:00|6214|6211.2|6201|6198.2|6214.9|6212.1|6199.9|6197.1|1622
1614604800000|2021-03-01 13:20:00|6201.2|6198.4|6196|6193.2|6204.2|6201.4|6189.9|6187.1|2468
1614605100000|2021-03-01 13:25:00|6196.2|6193.4|6184.9|6182.1|6197.9|6195.1|6181|6178.2|2262
1614605400000|2021-03-01 13:30:00|6185|6182.2|6179.8|6177|6186.2|6183.4|6177.2|6174.4|1733
1614605700000|2021-03-01 13:35:00|6180|6177.2|6199.5|6196.7|6199.8|6197|6174|6171.2|3801
1614606000000|2021-03-01 13:40:00|6199.2|6196.4|6195|6192.2|6199.8|6197|6191.7|6188.9|1624
1614606300000|2021-03-01 13:45:00|6195.8|6193|6194.8|6192|6202.1|6199|6193.8|6191|1004
1614606600000|2021-03-01 13:50:00|6194.2|6191.4|6184.2|6181.4|6195.8|6193|6183.8|6181|1442
1614606900000|2021-03-01 13:55:00|6184.8|6182|6163|6160.2|6187.8|6185|6163|6160.2|2592
1614607200000|2021-03-01 14:00:00|6163.2|6160.4|6184|6181.2|6185.8|6183|6154.2|6151.4|6595
1614607500000|2021-03-01 14:05:00|6184.3|6181.5|6166|6163.2|6194|6191.2|6163.2|6160.4|5017
1614607800000|2021-03-01 14:10:00|6166.8|6164|6164.2|6161.4|6175|6172.2|6163.2|6160.4|3071
1614608100000|2021-03-01 14:15:00|6163.6|6160.8|6154|6151.2|6167.2|6164.4|6144.2|6141.4|4817
1614608400000|2021-03-01 14:20:00|6154.2|6151.4|6145.5|6142.7|6155|6152.2|6141.2|6138.4|2429
1614608700000|2021-03-01 14:25:00|6145.2|6142.4|6141.4|6138.6|6154|6151.2|6140|6137.2|3616
1614609000000|2021-03-01 14:30:00|6141.2|6138.4|6104.4|6101.6|6147.2|6144.4|6102.9|6100.1|8375
1614609300000|2021-03-01 14:35:00|6105|6102.2|6129.9|6127.1|6146.9|6144.1|6103.2|6100.4|9233
1614609600000|2021-03-01 14:40:00|6129.6|6126.8|6154.2|6151.4|6156|6153.2|6129.6|6126.8|3068
1614609900000|2021-03-01 14:45:00|6155.6|6151.6|6159|6156.2|6167.2|6164.4|6151.2|6148.4|3379
1614610200000|2021-03-01 14:50:00|6158.2|6155.4|6155|6152.2|6166.8|6164|6150|6147.2|2765
1614610500000|2021-03-01 14:55:00|6155.2|6152.4|6147.2|6144.4|6156.8|6154|6144.2|6141.4|1715
1614610800000|2021-03-01 15:00:00|6147.5|6144.7|6137.2|6134.4|6149.2|6146.4|6121.6|6118.8|6784
1614611100000|2021-03-01 15:05:00|6136.4|6133.6|6161.8|6159|6163.8|6161|6136.4|6133.6|3754
1614611400000|2021-03-01 15:10:00|6161.2|6158.4|6183.3|6180.5|6185.6|6182.8|6160.8|6158|4720
1614611700000|2021-03-01 15:15:00|6183.6|6180.8|6179.8|6177|6189.8|6187|6172.5|6169.7|4145
1614612000000|2021-03-01 15:20:00|6180.3|6177.5|6166.5|6163.7|6184.8|6182|6166.2|6163.4|3087
1614612300000|2021-03-01 15:25:00|6166.2|6163.4|6155.2|6152.4|6167.8|6165|6152.2|6149.4|3211
1614612600000|2021-03-01 15:30:00|6155.5|6152.7|6144.2|6141.4|6156.2|6153.4|6143.2|6140.4|2707
1614612900000|2021-03-01 15:35:00|6144.5|6141.7|6145.5|6142.7|6152.8|6150|6138.3|6135.5|5256
1614613200000|2021-03-01 15:40:00|6145.8|6143|6151.2|6148.4|6152.3|6149.5|6139.5|6136.7|3279
1614613500000|2021-03-01 15:45:00|6150.5|6147.7|6142.1|6139.3|6152.2|6149.4|6131.3|6128.5|2784
1614613800000|2021-03-01 15:50:00|6142.8|6140|6150.1|6147.3|6151.3|6148.5|6139.1|6136.3|2632
1614614100000|2021-03-01 15:55:00|6149.5|6146.7|6169|6166.2|6174.8|6172|6148|6145.2|4018
1614614400000|2021-03-01 16:00:00|6169.8|6167|6167.9|6165.1|6172.1|6169.3|6160.1|6157.3|2404
1614614700000|2021-03-01 16:05:00|6168.1|6165.3|6176.8|6174|6178.9|6176.1|6162.9|6160.1|1813
1614615000000|2021-03-01 16:10:00|6175.8|6173|6176.9|6174.1|6182.8|6180|6170.4|6167.6|1803
1614615300000|2021-03-01 16:15:00|6177.3|6174.5|6181.9|6179.1|6183.8|6181|6172.9|6170.1|1418
1614615600000|2021-03-01 16:20:00|6182.4|6179.6|6172.9|6170.1|6185.9|6183.1|6170.1|6167.3|2021
1614615900000|2021-03-01 16:25:00|6173.1|6170.3|6166.9|6164.1|6181.1|6178.3|6166.4|6163.6|1995
1614616200000|2021-03-01 16:30:00|6166.3|6163.5|6160.3|6157.5|6172.9|6170.1|6158.5|6155.7|3934
1614616500000|2021-03-01 16:35:00|6160.1|6157.3|6151.5|6148.7|6166.3|6163.5|6151.1|6148.3|2187
1614616800000|2021-03-01 16:40:00|6151.8|6149|6139.2|6136.4|6152.3|6149.5|6134.5|6131.7|5578
1614617100000|2021-03-01 16:45:00|6138.9|6136.1|6136.9|6134.1|6142.9|6140.1|6132.9|6130.1|1674
1614617400000|2021-03-01 16:50:00|6137.5|6134.7|6136.9|6134.1|6140.9|6138.1|6131.9|6129.1|1460
1614617700000|2021-03-01 16:55:00|6136.5|6133.7|6139.5|6136.7|6146.3|6143.5|6135.5|6132.7|3232
1614618000000|2021-03-01 17:00:00|6140.5|6137.7|6140.3|6137.5|6148.5|6145.7|6139.5|6136.7|1526
1614618300000|2021-03-01 17:05:00|6140.5|6137.7|6132.7|6129.9|6145.5|6142.7|6130.5|6127.7|2215
1614618600000|2021-03-01 17:10:00|6132.9|6130.1|6132.9|6130.1|6136.9|6134.1|6129.9|6127.1|1357
1614618900000|2021-03-01 17:15:00|6133.5|6130.7|6132.9|6130.1|6135.9|6133.1|6128.5|6125.7|1295
1614619200000|2021-03-01 17:20:00|6132.7|6129.9|6136.9|6134.1|6138.5|6135.7|6127.9|6125.1|1672
1614619500000|2021-03-01 17:25:00|6136.7|6133.9|6124.7|6121.9|6138.7|6135.9|6122.9|6120.1|2095
1614619800000|2021-03-01 17:30:00|6124|6121.2|6124.9|6122.1|6126.9|6124.1|6117.2|6114.4|2199
1614620100000|2021-03-01 17:35:00|6124.7|6121.9|6121.7|6118.9|6130.5|6127.7|6120.9|6118.1|1519
1614620400000|2021-03-01 17:40:00|6121|6118.2|6109.5|6106.7|6121.9|6119.1|6108.9|6106.1|2212
1614620700000|2021-03-01 17:45:00|6109.7|6106.9|6100.8|6098|6109.9|6107.1|6099.8|6097|2660
1614621000000|2021-03-01 17:50:00|6101.5|6098.7|6091.8|6089|6103.5|6100.7|6091.8|6089|2674
1614621300000|2021-03-01 17:55:00|6091.2|6088.4|6052.7|6049.9|6091.8|6089|6051.8|6049|8285
1614621600000|2021-03-01 18:00:00|6053.3|6050.5|6044.6|6041.8|6058.2|6055.4|6033.6|6030.8|19449
1614621900000|2021-03-01 18:05:00|6045.2|6042.4|6045.6|6042.8|6050.6|6047.8|6037.6|6034.8|6057
1614622200000|2021-03-01 18:10:00|6045.4|6042.6|5996.4|5993.6|6046.4|6043.6|5996.4|5993.6|6286
1614622500000|2021-03-01 18:15:00|5995.6|5992.8|6008.1|6005.3|6017.2|6014.4|5990.4|5987.6|5908
1614622800000|2021-03-01 18:20:00|6008.4|6005.6|6017.7|6014.9|6018|6015.2|6001.2|5998.4|3890
1614623100000|2021-03-01 18:25:00|6017.4|6014.6|6029|6026.2|6035.2|6032.4|6016.7|6013.9|4143
1614623400000|2021-03-01 18:30:00|6028.2|6025.4|6024|6021.2|6030.8|6028|6010.2|6007.4|2455
1614623700000|2021-03-01 18:35:00|6023.2|6020.4|6035.6|6032.8|6037.8|6035|6022.2|6019.4|3327
1614624000000|2021-03-01 18:40:00|6035.9|6033.1|6043.6|6040.8|6045.6|6042.8|6031.4|6028.6|2593
1614624300000|2021-03-01 18:45:00|6043.4|6040.6|6051.4|6048.6|6052.4|6049.6|6042.2|6039.4|2794
1614624600000|2021-03-01 18:50:00|6050.6|6047.8|6054.2|6051.4|6055.4|6052.6|6048.2|6045.4|2516
1614624900000|2021-03-01 18:55:00|6054.4|6051.6|6054.2|6051.4|6058.4|6055.6|6045.4|6042.6|2587
1614625200000|2021-03-01 19:00:00|6054.8|6052|6061.2|6058.4|6061.2|6058.4|6048.2|6045.4|2137
1614625500000|2021-03-01 19:05:00|6060.7|6057.9|6062.4|6059.6|6069|6066.2|6057|6054.2|2376
1614625800000|2021-03-01 19:10:00|6063|6060.2|6060|6057.2|6066|6063.2|6056.4|6053.6|1711
1614626100000|2021-03-01 19:15:00|6060.2|6057.4|6058.2|6055.4|6064.2|6061.4|6052.2|6049.4|2552
1614626400000|2021-03-01 19:20:00|6058|6055.2|6057.6|6054.8|6068.2|6065.4|6054.4|6051.6|3471
1614626700000|2021-03-01 19:25:00|6057.4|6054.6|6047|6044.2|6067.6|6064.8|6044.8|6042|14324
1614627000000|2021-03-01 19:30:00|6046.4|6043.6|6059.6|6056.8|6059.9|6057.1|6045.4|6042.6|4521
1614627300000|2021-03-01 19:35:00|6059.4|6056.6|6048.2|6045.4|6060|6057.2|6045.2|6042.4|2410
1614627600000|2021-03-01 19:40:00|6047.4|6044.6|6045.4|6042.6|6048.9|6046.1|6044.4|6041.6|776
1614627900000|2021-03-01 19:45:00|6046|6043.2|6051.2|6048.4|6052|6049.2|6045.4|6042.6|663
1614628200000|2021-03-01 19:50:00|6051.4|6048.6|6049.4|6046.6|6052.4|6049.6|6048.2|6045.4|563
1614628500000|2021-03-01 19:55:00|6050|6047.2|6042.2|6039.4|6050.4|6047.6|6041.4|6038.6|508
1614628800000|2021-03-01 20:00:00|6042.4|6039.6|6022.2|6019.4|6048.4|6045.6|6021.2|6018.4|1511
1614629100000|2021-03-01 20:05:00|6022.4|6019.6|6028.2|6025.4|6030.2|6027.4|6020.2|6017.4|905
1614629400000|2021-03-01 20:10:00|6028.4|6025.6|6030.2|6027.4|6034|6031.2|6027|6024.2|1352
1614629700000|2021-03-01 20:15:00|6030|6027.2|6026|6023.2|6032|6029.2|6023.2|6020.4|1773
1614630000000|2021-03-01 20:20:00|6026.2|6023.4|6021|6018.2|6026.2|6023.4|6019|6016.2|457
1614630300000|2021-03-01 20:25:00|6022|6019.2|6017.5|6014.7|6023|6020.2|6015|6012.2|648
1614630600000|2021-03-01 20:30:00|6018|6015.2|6015.2|6012.4|6019|6016.2|6014|6011.2|630
1614630900000|2021-03-01 20:35:00|6015.4|6012.6|6010.2|6007.4|6016.2|6013.4|6009|6006.2|508
1614631200000|2021-03-01 20:40:00|6010|6007.2|6012|6009.2|6015.2|6012.4|6010|6007.2|602
1614631500000|2021-03-01 20:45:00|6012.2|6009.4|6020|6017.2|6021.7|6018.9|6011|6008.2|582
1614631800000|2021-03-01 20:50:00|6019.7|6016.9|6031|6028.2|6031|6028.2|6019|6016.2|685
1614632100000|2021-03-01 20:55:00|6031.6|6028.8|6038|6035.2|6038.5|6035.7|6030|6027.2|765
1614632400000|2021-03-01 21:00:00|6038.2|6035.4|6032|6029.2|6040|6037.2|6031.2|6028.4|722
1614632700000|2021-03-01 21:05:00|6031.7|6028.9|6035.2|6032.4|6037.2|6034.4|6030.4|6027.6|259
1614633000000|2021-03-01 21:10:00|6035.4|6032.6|6035.7|6032.9|6037.2|6034.4|6035|6032.2|271
1614633300000|2021-03-01 21:15:00|6035.5|6032.7|6036|6033.2|6036.5|6033.7|6033|6030.2|340
1614633600000|2021-03-01 21:20:00|6036.2|6033.4|6033|6030.2|6036.2|6033.4|6032|6029.2|193
1614633900000|2021-03-01 21:25:00|6032.2|6029.4|6035.1|6032.3|6036|6033.2|6032|6029.2|106
1614634200000|2021-03-01 21:30:00|6035|6032.2|6033.1|6030.3|6035.1|6032.3|6032.3|6029.5|149
1614634500000|2021-03-01 21:35:00|6033|6030.2|6024.9|6022.1|6033.1|6030.3|6023.9|6021.1|230
1614634800000|2021-03-01 21:40:00|6023.9|6021.1|6028.1|6025.3|6032.3|6029.5|6023.9|6021.1|305
1614635100000|2021-03-01 21:45:00|6028.4|6025.6|6009.4|6006.6|6028.9|6026.1|6005.9|6003.1|669
1614635400000|2021-03-01 21:50:00|6009.7|6006.9|6019.1|6016.3|6021.9|6019.1|6009.7|6006.9|225
1614635700000|2021-03-01 21:55:00|6019.4|6016.6|6014.4|6011.6|6023.7|6020.9|6007.6|6002.2|993
1614639600000|2021-03-01 23:00:00|6021.6|6018.8|6014.4|6011.6|6023.7|6020.3|6006.8|6004|621
1614639900000|2021-03-01 23:05:00|6014.6|6011.8|6022.1|6019.3|6024.1|6021.3|6014.4|6011.6|326
1614640200000|2021-03-01 23:10:00|6022.6|6019.8|6027.1|6024.3|6029.1|6026.3|6022.6|6019.8|192
1614640500000|2021-03-01 23:15:00|6026.6|6023.8|6029.1|6026.3|6030.6|6027.8|6026.1|6023.3|108
1614640800000|2021-03-01 23:20:00|6029.4|6026.6|6022.4|6019.6|6031.7|6028.9|6018.3|6015.5|278
1614641100000|2021-03-01 23:25:00|6022.3|6019.5|6022.6|6019.8|6027.1|6024.3|6021.1|6018.3|150
1614641400000|2021-03-01 23:30:00|6022.9|6020.1|6020.1|6017.3|6023.1|6020.3|6018.6|6015.8|95
1614641700000|2021-03-01 23:35:00|6019.6|6016.8|6023.1|6020.3|6023.7|6020.9|6019.1|6016.3|45
1614642000000|2021-03-01 23:40:00|6022.6|6019.8|6018.1|6015.3|6023.1|6020.3|6018.1|6015.3|73
1614642300000|2021-03-01 23:45:00|6017.9|6015.1|6012.1|6009.3|6018.9|6016.1|6009.3|6006.5|281
1614642600000|2021-03-01 23:50:00|6012.4|6009.6|6016.6|6013.8|6023.9|6021.1|6012.4|6009.6|386
1614642900000|2021-03-01 23:55:00|6016.9|6014.1|6019.1|6016.3|6019.1|6016.3|6014.1|6011.3|75
1614643200000|2021-03-02 00:00:00|6018.8|6016|6003.1|6000.3|6018.9|6016.1|6002.1|5999.3|764
1614643500000|2021-03-02 00:05:00|6002.9|6000.1|5987.1|5984.3|6002.9|6000.1|5981.3|5978.5|1509
1614643800000|2021-03-02 00:10:00|5986.9|5984.1|5993.1|5990.3|5997.4|5994.6|5984.1|5981.3|536
1614644100000|2021-03-02 00:15:00|5993.4|5990.6|5993.1|5990.3|5997.1|5994.3|5991.9|5989.1|298
1614644400000|2021-03-02 00:20:00|5993.4|5990.6|6001.1|5998.3|6001.1|5998.3|5993.1|5990.3|255
1614644700000|2021-03-02 00:25:00|6001.7|5998.9|5999|5996.2|6003.9|6001.1|5999|5996.2|289
1614645000000|2021-03-02 00:30:00|5999.4|5996.6|5996|5993.2|6000.4|5997.6|5993.5|5990.7|217
1614645300000|2021-03-02 00:35:00|5995.7|5992.9|6001.3|5998.5|6002|5999.2|5995|5992.2|165
1614645600000|2021-03-02 00:40:00|6001.6|5998.8|6008|6005.2|6009|6006.2|6001.6|5998.8|213
1614645900000|2021-03-02 00:45:00|6008.4|6005.6|6006.3|6003.5|6009|6006.2|6003.7|6000.9|147
1614646200000|2021-03-02 00:50:00|6006|6003.2|6007|6004.2|6008.5|6005.7|6002.2|5999.4|223
1614646500000|2021-03-02 00:55:00|6007.6|6004.8|6005|6002.2|6012|6009.2|6003.2|6000.4|279
1614646800000|2021-03-02 01:00:00|6005.3|6002.5|6015|6012.2|6016.8|6014|5994|5991.2|1476
1614647100000|2021-03-02 01:05:00|6015.3|6012.5|6011.8|6009|6026|6023.2|6008|6005.2|1442
1614647400000|2021-03-02 01:10:00|6012|6009.2|6007.8|6005|6018.8|6016|6006.8|6004|1183
1614647700000|2021-03-02 01:15:00|6007.6|6004.8|5999.6|5996.8|6009.6|6006.8|5997.6|5994.8|649
1614648000000|2021-03-02 01:20:00|5999.4|5996.6|5988|5985.2|6000.6|5997.8|5988|5985.2|832
1614648300000|2021-03-02 01:25:00|5987.8|5985|5995.6|5992.8|5998.8|5996|5985|5982.2|1337
1614648600000|2021-03-02 01:30:00|5995.8|5993|5973.6|5970.8|5996.6|5993.8|5973.4|5970.6|1214
1614648900000|2021-03-02 01:35:00|5973.3|5970.5|5983.6|5980.8|5984.6|5981.8|5970.6|5967.8|1064
1614649200000|2021-03-02 01:40:00|5983.4|5980.6|5970.6|5967.8|5983.6|5980.8|5968.8|5966|1006
1614649500000|2021-03-02 01:45:00|5970.3|5967.5|5968.6|5965.8|5975.4|5972.6|5966.8|5964|893
1614649800000|2021-03-02 01:50:00|5968.4|5965.6|5977.6|5974.8|5978.6|5975.8|5962.8|5960|846
1614650100000|2021-03-02 01:55:00|5976.6|5973.8|5962.4|5959.6|5977.8|5975|5961|5958.2|854
1614650400000|2021-03-02 02:00:00|5962.9|5960.1|5966.4|5963.6|5966.4|5963.6|5951.4|5948.6|1238
1614650700000|2021-03-02 02:05:00|5965.8|5963|5966.6|5963.8|5971.4|5968.6|5953.1|5950.3|1105
1614651000000|2021-03-02 02:10:00|5966|5963.2|5972.6|5969.8|5980.1|5977.3|5965.6|5962.8|894
1614651300000|2021-03-02 02:15:00|5973.1|5970.3|5966.4|5963.6|5974.4|5971.6|5965.8|5963|414
1614651600000|2021-03-02 02:20:00|5966.1|5963.3|5950|5947.2|5966.6|5963.8|5946.8|5944|1068
1614651900000|2021-03-02 02:25:00|5950.6|5947.8|5948.8|5946|5954|5951.2|5944.2|5941.4|983
1614652200000|2021-03-02 02:30:00|5948.6|5945.8|5941|5938.2|5955.6|5952.8|5938.8|5936|1354
1614652500000|2021-03-02 02:35:00|5940.5|5937.7|5943|5940.2|5950.3|5947.5|5937.8|5935|995
1614652800000|2021-03-02 02:40:00|5942.8|5940|5951|5948.2|5953.2|5950.4|5939|5936.2|883
1614653100000|2021-03-02 02:45:00|5951.5|5948.7|5958.8|5956|5959|5956.2|5949|5946.2|451
1614653400000|2021-03-02 02:50:00|5958.2|5955.4|5955.8|5953|5958.2|5955.4|5950|5947.2|561
1614653700000|2021-03-02 02:55:00|5955.2|5952.4|5950|5947.2|5957.8|5955|5946|5943.2|678
1614654000000|2021-03-02 03:00:00|5949.5|5946.7|5961|5958.2|5962|5959.2|5947|5944.2|561
1614654300000|2021-03-02 03:05:00|5960|5957.2|5960|5957.2|5961|5958.2|5955|5952.2|516
1614654600000|2021-03-02 03:10:00|5959.8|5957|5963|5960.2|5968.8|5966|5959|5956.2|440
1614654900000|2021-03-02 03:15:00|5962.8|5960|5962.8|5960|5964|5961.2|5959|5956.2|241
1614655200000|2021-03-02 03:20:00|5963.1|5960.3|5960.8|5958|5969|5966.2|5959|5956.2|575
1614655500000|2021-03-02 03:25:00|5960.5|5957.7|5957.9|5955.1|5963.5|5960.7|5956.8|5954|318
1614655800000|2021-03-02 03:30:00|5957.4|5954.6|5965.9|5963.1|5966.9|5964.1|5955.9|5953.1|374
1614656100000|2021-03-02 03:35:00|5966.1|5963.3|5973.9|5971.1|5973.9|5971.1|5965.7|5962.9|488
1614656400000|2021-03-02 03:40:00|5973.7|5970.9|5972.9|5970.1|5977.9|5975.1|5971.9|5969.1|505
1614656700000|2021-03-02 03:45:00|5973.1|5970.3|5976.9|5974.1|5981.7|5978.9|5972.7|5968.2|545
1614657000000|2021-03-02 03:50:00|5977.1|5974.3|5975.7|5972.9|5977.1|5974.3|5974.7|5971.9|155
1614657300000|2021-03-02 03:55:00|5976.5|5973.7|5979.9|5977.1|5980.9|5978.1|5975.7|5972.9|140
1614657600000|2021-03-02 04:00:00|5980.1|5977.3|5994.9|5992.1|5997.4|5994.6|5979.9|5977.1|1009
1614657900000|2021-03-02 04:05:00|5995.1|5992.3|5989.9|5987.1|5996.9|5994.1|5988.9|5986.1|431
1614658200000|2021-03-02 04:10:00|5989.7|5986.9|5987.9|5985.1|5990.9|5988.1|5986.9|5984.1|206
1614658500000|2021-03-02 04:15:00|5988.1|5985.3|5985.9|5983.1|5989.9|5987.1|5984.1|5981.3|217
1614658800000|2021-03-02 04:20:00|5986.1|5983.3|5982.7|5979.9|5986.7|5983.9|5980.9|5978.1|204
1614659100000|2021-03-02 04:25:00|5982.4|5979.6|5982.9|5980.1|5986.9|5984.1|5979.9|5977.1|230
1614659400000|2021-03-02 04:30:00|5982.6|5979.8|5982.9|5980.1|5986.7|5983.9|5982.4|5979.6|242
1614659700000|2021-03-02 04:35:00|5983.7|5980.9|5984.9|5982.1|5988.9|5986.1|5982.9|5980.1|187
1614660000000|2021-03-02 04:40:00|5984.6|5981.8|5983.9|5981.1|5984.9|5982.1|5981.9|5979.1|106
1614660300000|2021-03-02 04:45:00|5983.6|5980.8|5986.9|5984.1|5986.9|5984.1|5982.9|5980.1|119
1614660600000|2021-03-02 04:50:00|5986.6|5983.8|5983.9|5981.1|5986.9|5984.1|5983.9|5981.1|84
1614660900000|2021-03-02 04:55:00|5984.1|5981.3|5983.9|5981.1|5986.9|5984.1|5983.3|5980.5|122
1614661200000|2021-03-02 05:00:00|5983.6|5980.8|5974.9|5972.1|5983.9|5981.1|5973.1|5970.3|439
1614661500000|2021-03-02 05:05:00|5974.3|5971.5|5976.9|5974.1|5978.7|5975.9|5973.3|5970.5|278
1614661800000|2021-03-02 05:10:00|5976.7|5973.9|5974.9|5972.1|5978.9|5976.1|5973.7|5970.9|187
1614662100000|2021-03-02 05:15:00|5975.4|5972.6|5974.9|5972.1|5976.9|5974.1|5974.4|5971.6|96
1614662400000|2021-03-02 05:20:00|5974.7|5971.9|5962.9|5960.1|5975.9|5973.1|5961.4|5958.6|500
1614662700000|2021-03-02 05:25:00|5962.7|5959.9|5964.1|5961.3|5964.9|5962.1|5958.7|5955.9|474
1614663000000|2021-03-02 05:30:00|5964.7|5961.9|5975.4|5972.6|5978.9|5976.1|5961.7|5958.9|752
1614663300000|2021-03-02 05:35:00|5975.7|5972.9|5963.7|5960.9|5976.9|5974.1|5962.6|5959.8|706
1614663600000|2021-03-02 05:40:00|5963.9|5961.1|5967.9|5965.1|5974.7|5971.9|5962.4|5959.6|649
1614663900000|2021-03-02 05:45:00|5967.7|5964.9|5965.7|5962.9|5968.9|5966.1|5962.7|5959.9|343
1614664200000|2021-03-02 05:50:00|5966.1|5963.3|5974.5|5971.7|5975.7|5972.9|5966.1|5963.3|384
1614664500000|2021-03-02 05:55:00|5974.7|5971.9|5976.9|5974.1|5980.7|5977.9|5973.1|5970.3|492
1614664800000|2021-03-02 06:00:00|5975.9|5973.1|5972.7|5969.9|5976.9|5974.1|5968.7|5965.9|455
1614665100000|2021-03-02 06:05:00|5972.2|5969.4|5982.5|5979.7|5984.1|5981.3|5969.7|5966.9|607
1614665400000|2021-03-02 06:10:00|5982|5979.2|5997.7|5994.9|5998.3|5995.5|5980.7|5977.9|1070
1614665700000|2021-03-02 06:15:00|5998|5995.2|5996.5|5993.7|5998.3|5995.5|5991.3|5988.5|694
1614666000000|2021-03-02 06:20:00|5997|5994.2|6013.4|6010.6|6013.4|6010.6|5996.7|5993.9|996
1614666300000|2021-03-02 06:25:00|6013.2|6010.4|6010.4|6007.6|6013.9|6011.1|6002.4|5999.6|658
1614666600000|2021-03-02 06:30:00|6009.8|6007|5994.4|5991.6|6009.8|6007|5993.4|5990.6|730
1614666900000|2021-03-02 06:35:00|5994.7|5991.9|5995.4|5992.6|5999.7|5996.9|5990.4|5987.6|577
1614667200000|2021-03-02 06:40:00|5995.7|5992.9|5993.9|5991.1|5998.4|5995.6|5989.7|5986.9|435
1614667500000|2021-03-02 06:45:00|5993.6|5990.8|5986.4|5983.6|5994.1|5991.3|5982.6|5979.8|741
1614667800000|2021-03-02 06:50:00|5986.1|5983.3|5983.7|5980.9|5989.4|5986.6|5978.9|5976.1|651
1614668100000|2021-03-02 06:55:00|5984|5981.2|5980.4|5977.6|5989.4|5986.6|5975.6|5972.8|472
1614668400000|2021-03-02 07:00:00|5981|5978.2|5987.7|5984.9|5992.5|5987.9|5976.4|5973.6|483
1614668700000|2021-03-02 07:05:00|5988.4|5985.6|5999.4|5996.6|6001.6|5998.8|5986.4|5983.6|928
1614669000000|2021-03-02 07:10:00|5999.6|5996.8|5998.4|5995.6|6003.6|6000.8|5997.6|5994.8|489
1614669300000|2021-03-02 07:15:00|5998.1|5995.3|5998.4|5995.6|6001.2|5998.4|5993.6|5990.8|445
1614669600000|2021-03-02 07:20:00|5998.1|5995.3|5991.4|5988.6|5998.1|5995.3|5987.4|5984.6|436
1614669900000|2021-03-02 07:25:00|5991.1|5988.3|6004.4|6001.6|6005.4|6002.6|5989.8|5987|485
1614670200000|2021-03-02 07:30:00|6005.4|6002.6|6004.4|6001.6|6006.9|6004.1|5999.4|5996.6|499
1614670500000|2021-03-02 07:35:00|6004.9|6002.1|6002.4|5999.6|6006.4|6003.6|5999.4|5996.6|425
1614670800000|2021-03-02 07:40:00|6001.2|5998.4|5988.6|5985.8|6003.2|6000.4|5985.6|5982.8|967
1614671100000|2021-03-02 07:45:00|5988.4|5985.6|5987.4|5984.6|5993.2|5990.4|5987.2|5984.4|515
1614671400000|2021-03-02 07:50:00|5987.1|5984.3|5987.2|5984.4|5988.4|5985.6|5983.4|5980.6|392
1614671700000|2021-03-02 07:55:00|5987.4|5984.6|5984.4|5981.6|5993.7|5990.9|5983.4|5980.6|515
1614672000000|2021-03-02 08:00:00|5984.2|5981.4|5976.1|5973.3|5991.4|5988.6|5974.6|5971.8|1378
1614672300000|2021-03-02 08:05:00|5975.8|5973|5981.7|5978.9|5984.2|5981.4|5969.4|5966.6|1122
1614672600000|2021-03-02 08:10:00|5981.4|5978.6|5995.2|5992.4|5999|5996.2|5981.2|5978.4|1156
1614672900000|2021-03-02 08:15:00|5994.9|5992.1|5995.4|5992.6|5996.6|5993.8|5987.4|5984.6|547
1614673200000|2021-03-02 08:20:00|5995.2|5992.4|5988.9|5986.1|5995.6|5992.8|5984.6|5981.8|616
1614673500000|2021-03-02 08:25:00|5989.4|5986.6|5982.6|5979.8|5991.9|5989.1|5978.1|5975.3|1381
1614673800000|2021-03-02 08:30:00|5982|5979.2|5991.6|5988.8|5994.6|5991.8|5980.2|5977.4|1084
1614674100000|2021-03-02 08:35:00|5991.4|5988.6|5997.9|5995.1|5998.6|5995.8|5990.4|5987.6|654
1614674400000|2021-03-02 08:40:00|5997.7|5994.9|5999.4|5996.6|6004.6|6001.8|5997.2|5994.4|508
1614674700000|2021-03-02 08:45:00|5999.6|5996.8|5996.4|5993.6|6001.2|5998.4|5994.4|5991.6|484
1614675000000|2021-03-02 08:50:00|5996.6|5993.8|5983.8|5981|5996.6|5993.8|5983.6|5980.8|757
1614675300000|2021-03-02 08:55:00|5983.6|5980.8|5972.4|5969.6|5983.8|5981|5969.8|5967|1274
1614675600000|2021-03-02 09:00:00|5973.8|5971|5965.8|5963|5979|5976.2|5962.6|5959.8|1357
1614675900000|2021-03-02 09:05:00|5965.6|5962.8|5975.1|5972.3|5975.8|5973|5962.8|5960|808
1614676200000|2021-03-02 09:10:00|5975.6|5972.8|5989.8|5987|5989.8|5987|5967|5964.2|1041
1614676500000|2021-03-02 09:15:00|5990.3|5987.5|5995|5992.2|5998.8|5996|5984.6|5981.8|1340
1614676800000|2021-03-02 09:20:00|5994.8|5992|6000.8|5998|6002.5|5999.7|5988|5985.2|825
1614677100000|2021-03-02 09:25:00|6001|5998.2|6011.7|6008.9|6014.5|6011.7|6000.7|5997.9|1435
1614677400000|2021-03-02 09:30:00|6011|6008.2|6014.7|6011.9|6017.9|6015.1|6008.5|6005.7|1306
1614677700000|2021-03-02 09:35:00|6015.3|6012.5|6033.3|6030.5|6035.3|6032.5|6014.5|6011.7|1834
1614678000000|2021-03-02 09:40:00|6033.1|6030.3|6053.1|6050.3|6054.1|6051.3|6033.1|6030.3|2246
1614678300000|2021-03-02 09:45:00|6053.3|6050.5|6055.3|6052.5|6059.1|6056.3|6046.1|6043.3|1702
1614678600000|2021-03-02 09:50:00|6055.5|6052.7|6057.3|6054.5|6059.9|6057.1|6049.3|6046.5|1177
1614678900000|2021-03-02 09:55:00|6057.5|6054.7|6058.3|6055.5|6062.3|6059.5|6055.3|6052.5|1030
1614679200000|2021-03-02 10:00:00|6057.7|6054.9|6071.3|6068.5|6074.3|6071.5|6057.3|6054.5|2351
1614679500000|2021-03-02 10:05:00|6070.5|6067.7|6062.3|6059.5|6071.3|6068.5|6053.3|6050.5|1589
1614679800000|2021-03-02 10:10:00|6062.9|6060.1|6067.1|6064.3|6070.1|6067.3|6057.3|6054.5|1026
1614680100000|2021-03-02 10:15:00|6066.8|6064|6060.3|6057.5|6070.6|6067.8|6059.3|6056.5|828
1614680400000|2021-03-02 10:20:00|6060.6|6057.8|6064.3|6061.5|6067.3|6064.5|6059.1|6056.3|686
1614680700000|2021-03-02 10:25:00|6064.1|6061.3|6072.1|6069.3|6078.5|6075.7|6063.1|6060.3|1371
1614681000000|2021-03-02 10:30:00|6071.1|6068.3|6056.3|6053.5|6072.5|6069.7|6051.5|6048.7|1455
1614681300000|2021-03-02 10:35:00|6057.1|6054.3|6054.3|6051.5|6061.3|6058.5|6053.1|6050.3|630
1614681600000|2021-03-02 10:40:00|6054.6|6051.8|6052.3|6049.5|6056.5|6053.7|6049.3|6046.5|1007
1614681900000|2021-03-02 10:45:00|6052.1|6049.3|6049.3|6046.5|6057.1|6054.3|6048.1|6045.3|689
1614682200000|2021-03-02 10:50:00|6049.1|6046.3|6053.1|6050.3|6055.8|6053|6047.1|6044.3|687
1614682500000|2021-03-02 10:55:00|6052.3|6049.5|6051.1|6048.3|6059.1|6056.3|6049.1|6046.3|552
1614682800000|2021-03-02 11:00:00|6050.5|6047.7|6059.3|6056.5|6060.1|6057.3|6047.3|6044.5|588
1614683100000|2021-03-02 11:05:00|6059.1|6056.3|6053.8|6051|6061.1|6058.3|6052.3|6049.5|367
1614683400000|2021-03-02 11:10:00|6053.5|6050.7|6052.6|6049.8|6057.5|6054.7|6049.1|6046.3|429
1614683700000|2021-03-02 11:15:00|6052.3|6049.5|6053.3|6050.5|6055.5|6052.7|6047.1|6044.3|485
1614684000000|2021-03-02 11:20:00|6053.1|6050.3|6062.1|6059.3|6067.3|6064.5|6049.5|6046.7|774
1614684300000|2021-03-02 11:25:00|6062.3|6059.5|6059.3|6056.5|6064.3|6061.5|6056.1|6053.3|553
1614684600000|2021-03-02 11:30:00|6059.1|6056.3|6046.3|6043.5|6059.3|6056.5|6044.3|6041.3|1171
1614684900000|2021-03-02 11:35:00|6046.6|6043.8|6050.3|6047.5|6055.3|6052.5|6046.5|6043.7|628
1614685200000|2021-03-02 11:40:00|6050.1|6047.3|6053.1|6050.3|6060.6|6057.8|6050.1|6047.3|635
1614685500000|2021-03-02 11:45:00|6052.3|6049.5|6053.1|6050.3|6056.3|6053.5|6048.1|6045.3|433
1614685800000|2021-03-02 11:50:00|6053.3|6050.5|6063.1|6060.3|6065.3|6062.5|6051.1|6048.3|986
1614686100000|2021-03-02 11:55:00|6062.6|6059.8|6061.5|6058.7|6069.5|6066.7|6060|6057.2|1004
1614686400000|2021-03-02 12:00:00|6061.8|6059|6057.3|6054.5|6062.3|6059.5|6049|6046.2|770
1614686700000|2021-03-02 12:05:00|6057.8|6055|6062.2|6059.4|6068|6065.2|6057.3|6054.5|604
1614687000000|2021-03-02 12:10:00|6062.5|6059.7|6066.2|6063.4|6073.2|6070.4|6061.2|6058.4|950
1614687300000|2021-03-02 12:15:00|6065.5|6062.7|6070.2|6067.4|6073.2|6070.4|6065|6062.2|590
1614687600000|2021-03-02 12:20:00|6069.4|6066.6|6072.2|6069.4|6073.9|6071.1|6069|6066.2|457
1614687900000|2021-03-02 12:25:00|6072.7|6069.9|6071.2|6068.4|6073.2|6070.4|6068.2|6065.4|494
1614688200000|2021-03-02 12:30:00|6070.6|6067.8|6066|6063.2|6074.4|6071.6|6064.6|6061.8|608
1614688500000|2021-03-02 12:35:00|6066.2|6063.4|6080.2|6077.4|6081.2|6078.4|6065.2|6062.4|987
1614688800000|2021-03-02 12:40:00|6080.4|6077.6|6084.4|6081.6|6085.4|6082.6|6076|6073.2|1070
1614689100000|2021-03-02 12:45:00|6084.2|6081.4|6083.9|6081.1|6085.4|6082.6|6080.2|6077.4|859
1614689400000|2021-03-02 12:50:00|6083.6|6080.8|6087.2|6084.4|6087.4|6084.6|6082.2|6079.4|846
1614689700000|2021-03-02 12:55:00|6086.6|6083.8|6085.9|6083.1|6091.2|6088.4|6078.4|6075.6|1301
1614690000000|2021-03-02 13:00:00|6085.6|6082.8|6073.4|6070.6|6090.8|6088|6073.4|6070.6|2152
1614690300000|2021-03-02 13:05:00|6072.8|6070|6084|6081.2|6085|6082.2|6071.2|6068.4|1661
1614690600000|2021-03-02 13:10:00|6084.2|6081.4|6082.4|6079.6|6093.4|6090.6|6079.4|6076.6|2035
1614690900000|2021-03-02 13:15:00|6083|6080.2|6082.2|6079.4|6097.2|6094.4|6080.2|6077.4|1913
1614691200000|2021-03-02 13:20:00|6082.4|6079.6|6072.2|6069.4|6090|6087.2|6072|6069.2|2151
1614691500000|2021-03-02 13:25:00|6072|6069.2|6078.4|6075.6|6085.4|6082.6|6070.4|6067.6|1238
1614691800000|2021-03-02 13:30:00|6078.2|6075.4|6058|6055.2|6078.2|6075.4|6055.8|6053|4568
1614692100000|2021-03-02 13:35:00|6057.8|6055|6063|6060.2|6068.5|6065.7|6053.8|6051|2038
1614692400000|2021-03-02 13:40:00|6062.5|6059.7|6060|6057.2|6065.8|6063|6054.8|6052|1484
1614692700000|2021-03-02 13:45:00|6059.7|6056.9|6062|6059.2|6063.2|6060.4|6055.2|6052.4|1440
1614693000000|2021-03-02 13:50:00|6062.2|6059.4|6083|6080.2|6086.2|6083.4|6062|6059.2|3246
1614693300000|2021-03-02 13:55:00|6083.3|6080.5|6085|6082.2|6088.8|6086|6077|6074.2|2013
1614693600000|2021-03-02 14:00:00|6084.8|6082|6097.1|6094.3|6108.8|6106|6074.8|6072|5346
1614693900000|2021-03-02 14:05:00|6096.8|6094|6107.8|6105|6111|6108.2|6093.6|6090.8|3016
1614694200000|2021-03-02 14:10:00|6107.6|6104.8|6098.6|6095.8|6112.8|6110|6096.6|6093.8|2711
1614694500000|2021-03-02 14:15:00|6099.4|6096.6|6094.8|6092|6102.8|6100|6085.6|6082.8|2743
1614694800000|2021-03-02 14:20:00|6093.8|6091|6091|6088.2|6099.8|6097|6090.8|6088|1794
1614695100000|2021-03-02 14:25:00|6090.8|6088|6087|6084.2|6095|6092.2|6079.2|6076.4|2317
1614695400000|2021-03-02 14:30:00|6086.8|6084|6084.1|6081.3|6093.4|6090.6|6077.2|6074.4|3090
1614695700000|2021-03-02 14:35:00|6084.4|6081.6|6078.4|6075.6|6089.6|6086.8|6072.6|6069.8|3205
1614696000000|2021-03-02 14:40:00|6078.7|6075.9|6041.3|6038.5|6084.2|6081.4|6039.6|6036.8|6053
1614696300000|2021-03-02 14:45:00|6041.4|6038.6|6021.6|6018.8|6052.6|6049.8|6018|6015.2|4864
1614696600000|2021-03-02 14:50:00|6021.3|6018.5|6018.8|6016|6028|6025.2|6004.8|6002|6376
1614696900000|2021-03-02 14:55:00|6018.5|6015.7|6040.3|6037.5|6043|6040.2|6016.8|6014|5069
1614697200000|2021-03-02 15:00:00|6040|6037.2|6053|6050.2|6061|6058.2|6031.7|6028.9|4244
1614697500000|2021-03-02 15:05:00|6053.6|6050.8|6065|6062.2|6074|6071.2|6053.6|6050.8|3289
1614697800000|2021-03-02 15:10:00|6064.8|6062|6062.8|6060|6075.8|6073|6053.6|6050.8|3273
1614698100000|2021-03-02 15:15:00|6063|6060.2|6072.4|6069.6|6074.6|6071.8|6062.6|6059.8|3698
1614698400000|2021-03-02 15:20:00|6072.2|6069.4|6075.8|6073|6083.8|6081|6071.2|6068.4|2414
1614698700000|2021-03-02 15:25:00|6076|6073.2|6074.6|6071.8|6084.6|6081.8|6074|6071.2|2143
1614699000000|2021-03-02 15:30:00|6074.8|6072|6073|6070.2|6082|6079.2|6071.2|6068.4|2482
1614699300000|2021-03-02 15:35:00|6072.8|6070|6050.8|6048|6075|6072.2|6046.3|6043.5|3143
1614699600000|2021-03-02 15:40:00|6050.3|6047.5|6052|6049.2|6066.8|6064|6050|6047.2|2310
1614699900000|2021-03-02 15:45:00|6051|6048.2|6057.8|6055|6069|6066.2|6046.8|6044|2732
1614700200000|2021-03-02 15:50:00|6057.5|6054.7|6051.8|6049|6064.8|6062|6048|6045.2|1736
1614700500000|2021-03-02 15:55:00|6052|6049.2|6056.3|6053.5|6064.6|6061.8|6051.6|6048.8|1692
1614700800000|2021-03-02 16:00:00|6056|6053.2|6057.8|6055|6065|6062.2|6045|6042.2|1941
1614701100000|2021-03-02 16:05:00|6058.3|6055.5|6063.8|6061|6069|6066.2|6057|6054.2|1832
1614701400000|2021-03-02 16:10:00|6064|6061.2|6078|6075.2|6080|6077.2|6061.8|6059|2556
1614701700000|2021-03-02 16:15:00|6077.8|6075|6087.5|6084.7|6098|6095.2|6075|6072.2|4744
1614702000000|2021-03-02 16:20:00|6087.3|6084.5|6057.2|6054.4|6088.3|6085.5|6055.2|6052.4|3941
1614702300000|2021-03-02 16:25:00|6057|6054.2|6050.4|6047.6|6065|6062.2|6047.4|6044.6|4920
1614702600000|2021-03-02 16:30:00|6050|6047.2|6057.2|6054.4|6069.2|6066.4|6048.4|6045.6|4199
1614702900000|2021-03-02 16:35:00|6057.8|6055|6052.2|6049.4|6064|6061.2|6050|6047.2|2038
1614703200000|2021-03-02 16:40:00|6052|6049.2|6040|6037.2|6052.2|6049.4|6034.4|6031.6|2919
1614703500000|2021-03-02 16:45:00|6040.2|6037.4|6048.4|6045.6|6052.4|6049.6|6032.2|6029.4|3128
1614703800000|2021-03-02 16:50:00|6048.2|6045.4|6056.7|6053.9|6062|6059.2|6046.4|6043.6|2077
1614704100000|2021-03-02 16:55:00|6057.2|6054.4|6070.2|6067.4|6073.4|6070.6|6052.4|6049.6|1986
1614704400000|2021-03-02 17:00:00|6070|6067.2|6081.4|6078.6|6083.4|6080.6|6066.4|6063.6|2521
1614704700000|2021-03-02 17:05:00|6080.4|6077.6|6081.4|6078.6|6087.2|6084.4|6074.4|6071.6|2258
1614705000000|2021-03-02 17:10:00|6081.7|6078.9|6081.2|6078.4|6088.4|6085.6|6080.2|6077.4|2409
1614705300000|2021-03-02 17:15:00|6080.6|6077.8|6083.7|6080.9|6088.2|6085.4|6079.2|6076.4|1936
1614705600000|2021-03-02 17:20:00|6083.5|6080.7|6081.9|6079.1|6085.7|6082.9|6075.4|6072.3|1210
1614705900000|2021-03-02 17:25:00|6082.9|6080.1|6084.7|6081.9|6089.9|6087.1|6082.7|6079.9|1548
1614706200000|2021-03-02 17:30:00|6083.9|6081.1|6088.2|6085.4|6088.5|6085.7|6080.9|6078.1|1081
1614706500000|2021-03-02 17:35:00|6088|6085.2|6087.9|6085.1|6094.2|6091.4|6086.9|6084.1|1374
1614706800000|2021-03-02 17:40:00|6088.2|6085.4|6086.7|6083.9|6094.5|6091.7|6086.7|6083.9|787
1614707100000|2021-03-02 17:45:00|6086.9|6084.1|6081.9|6079.1|6090.9|6088.1|6078.9|6076.1|1880
1614707400000|2021-03-02 17:50:00|6082.1|6079.3|6083.1|6080.3|6085.4|6082.6|6072.4|6069.6|1373
1614707700000|2021-03-02 17:55:00|6082.6|6079.8|6080.9|6078.1|6086.7|6083.9|6076.9|6074.1|1035
1614708000000|2021-03-02 18:00:00|6081.7|6078.9|6072.6|6069.8|6085.9|6083.1|6070.9|6068.1|2087
1614708300000|2021-03-02 18:05:00|6072.9|6070.1|6076.9|6074.1|6082.1|6079.3|6072.9|6070.1|1037
1614708600000|2021-03-02 18:10:00|6077.1|6074.3|6074.3|6071.5|6079.1|6076.3|6070.1|6067.3|1184
1614708900000|2021-03-02 18:15:00|6074.9|6072.1|6060.3|6057.5|6075.9|6073.1|6060.3|6057.5|1259
1614709200000|2021-03-02 18:20:00|6060.1|6057.3|6060.9|6058.1|6067.3|6064.5|6052.1|6049.3|1920
1614709500000|2021-03-02 18:25:00|6061.1|6058.3|6066.3|6063.5|6069.3|6066.5|6061.1|6058.3|1175
1614709800000|2021-03-02 18:30:00|6066.1|6063.3|6064.1|6061.3|6071.9|6069.1|6060.1|6057.3|970
1614710100000|2021-03-02 18:35:00|6064.3|6061.5|6055.9|6053.1|6065.1|6062.3|6054.9|6052.1|1367
1614710400000|2021-03-02 18:40:00|6056.1|6053.3|6057.1|6054.3|6061.1|6058.3|6052.9|6050.1|1665
1614710700000|2021-03-02 18:45:00|6057.4|6054.6|6053.7|6050.9|6064.9|6062.1|6051.9|6049.1|1395
1614711000000|2021-03-02 18:50:00|6053.9|6051.1|6054.7|6051.9|6057.7|6054.9|6051.9|6049.1|1281
1614711300000|2021-03-02 18:55:00|6055.3|6052.5|6056.2|6053.4|6058.9|6056.1|6051.7|6048.9|967
1614711600000|2021-03-02 19:00:00|6055.9|6053.1|6043.5|6040.7|6058.3|6055.5|6042.5|6039.7|1990
1614711900000|2021-03-02 19:05:00|6042.9|6040.1|6039.7|6036.9|6050.5|6047.7|5990.4|5984.4|12286
1614712200000|2021-03-02 19:10:00|6040.3|6037.5|6021.9|6019.1|6046.4|6041.7|6017.4|6014.6|6929
1614712500000|2021-03-02 19:15:00|6022.5|6019.7|6035.7|6032.9|6042.3|6039.5|6021.9|6019.1|7243
1614712800000|2021-03-02 19:20:00|6036.3|6033.5|6007.8|6005|6036.7|6033.9|6001.1|5998.3|7492
1614713100000|2021-03-02 19:25:00|6008.1|6005.3|5971.3|5968.5|6008.1|6005.3|5962.9|5960.1|16287
1614713400000|2021-03-02 19:30:00|5971.1|5968.3|5978.3|5975.5|5981.3|5978.5|5968.3|5965.5|5209
1614713700000|2021-03-02 19:35:00|5978.1|5975.3|5979.1|5976.3|5980.3|5977.5|5958.3|5955.5|3752
1614714000000|2021-03-02 19:40:00|5978.3|5975.5|5966.1|5963.3|5979.9|5977.1|5956.3|5953.5|1581
1614714300000|2021-03-02 19:45:00|5965.8|5963|5964.3|5961.5|5967.3|5964.5|5957.3|5954.5|936
1614714600000|2021-03-02 19:50:00|5964.7|5961.9|5958.1|5955.3|5969.3|5966.5|5957.3|5954.5|1004
1614714900000|2021-03-02 19:55:00|5957.5|5954.7|5956.3|5953.5|5962.3|5959.5|5955.3|5952.5|4152
1614715200000|2021-03-02 20:00:00|5956.9|5954.1|5967|5964.2|5967.7|5964.9|5956.9|5954.1|1681
1614715500000|2021-03-02 20:05:00|5966.7|5963.9|5976.5|5973.7|5976.7|5973.9|5965.7|5962.9|868
1614715800000|2021-03-02 20:10:00|5975.9|5973.1|5967.7|5964.9|5976.7|5973.9|5967.5|5964.7|771
1614716100000|2021-03-02 20:15:00|5967.5|5964.7|5961.7|5958.9|5969.7|5966.9|5961.7|5958.9|541
1614716400000|2021-03-02 20:20:00|5962|5959.2|5957.7|5954.9|5965.5|5962.7|5956.7|5953.9|497
1614716700000|2021-03-02 20:25:00|5957.5|5954.7|5958.5|5955.7|5961.3|5958.5|5956.7|5953.9|439
1614717000000|2021-03-02 20:30:00|5958.2|5955.4|5950.5|5947.7|5958.7|5955.9|5950.5|5947.7|1126
1614717300000|2021-03-02 20:35:00|5948.7|5945.9|5950.7|5947.9|5952.5|5949.7|5946.7|5943.9|1083
1614717600000|2021-03-02 20:40:00|5950.3|5947.5|5955.7|5952.9|5956.7|5953.9|5950.3|5947.5|605
1614717900000|2021-03-02 20:45:00|5955.5|5952.7|5956.7|5953.9|5961.7|5958.9|5953.7|5950.9|1235
1614718200000|2021-03-02 20:50:00|5956.1|5953.3|5953.7|5950.9|5957.7|5954.9|5952.7|5949.9|398
1614718500000|2021-03-02 20:55:00|5954.3|5951.5|5945.9|5943.1|5955.7|5952.9|5944.7|5941.9|1460
1614718800000|2021-03-02 21:00:00|5946.5|5943.7|5957.3|5954.5|5957.3|5954.5|5946.2|5943.4|454
1614719100000|2021-03-02 21:05:00|5956.7|5953.9|5958.2|5955.4|5960.7|5957.9|5955.2|5952.4|359
1614719400000|2021-03-02 21:10:00|5957.9|5955.1|5958.2|5955.4|5958.7|5955.9|5955.7|5952.9|566
1614719700000|2021-03-02 21:15:00|5958.4|5955.6|5957.2|5954.4|5958.7|5955.9|5954.7|5951.9|319
1614720000000|2021-03-02 21:20:00|5957.5|5954.7|5953.5|5950.7|5958|5955.2|5952.2|5949.4|132
1614720300000|2021-03-02 21:25:00|5952.9|5950.1|5956.9|5952.9|5958.3|5955.4|5950.2|5947.4|471
1614720600000|2021-03-02 21:30:00|5956.8|5954|5961.4|5958.6|5962.5|5959.7|5934.7|5931|2145
1614720900000|2021-03-02 21:35:00|5961.7|5958.9|5949.5|5946.7|5961.7|5958.9|5942.7|5939.9|565
1614721200000|2021-03-02 21:40:00|5949.8|5947|5945.5|5942.7|5951.8|5949|5940.7|5937.9|416
1614721500000|2021-03-02 21:45:00|5945.2|5942.4|5933.5|5930.7|5949|5946.2|5933.5|5930.7|2031
1614721800000|2021-03-02 21:50:00|5932.9|5930.1|5940.2|5937.4|5943.5|5940.7|5932.5|5929.7|340
1614722100000|2021-03-02 21:55:00|5940.5|5937.7|5940|5937.2|5944.4|5939.7|5937.2|5933.6|512
1614726000000|2021-03-02 23:00:00|5949.8|5945.8|5950.6|5947.8|5957.1|5951.9|5938.6|5935.8|771
1614726300000|2021-03-02 23:05:00|5950.9|5948.1|5934.6|5931.8|5953.6|5950.8|5926.1|5923.3|1324
1614726600000|2021-03-02 23:10:00|5934.9|5932.1|5924.5|5921.7|5934.9|5932.1|5918.6|5915.8|891
1614726900000|2021-03-02 23:15:00|5924.2|5921.4|5923.5|5920.7|5933.3|5927.5|5922|5919.2|778
1614727200000|2021-03-02 23:20:00|5923.2|5920.4|5924.2|5921.4|5928|5925.2|5923|5920.2|315
1614727500000|2021-03-02 23:25:00|5924.4|5921.6|5927.3|5924.5|5930|5927.2|5924.4|5921.6|188
1614727800000|2021-03-02 23:30:00|5927.6|5924.8|5933|5930.2|5933|5930.2|5925|5922.2|214
1614728100000|2021-03-02 23:35:00|5932|5929.2|5933|5930.2|5936|5933.2|5932|5929.2|205
1614728400000|2021-03-02 23:40:00|5932.4|5929.6|5934|5931.2|5936|5933.2|5932.2|5929.4|92
1614728700000|2021-03-02 23:45:00|5933.7|5930.9|5933|5930.2|5935.8|5933|5932|5929.2|173
1614729000000|2021-03-02 23:50:00|5932.7|5929.9|5936|5933.2|5936|5933.2|5932.7|5929.9|79
1614729300000|2021-03-02 23:55:00|5935.6|5932.8|5936|5933.2|5936.2|5933.4|5935.3|5932.5|114
1614729600000|2021-03-03 00:00:00|5936.2|5933.4|5929.2|5926.4|5936.2|5933.4|5929|5926.2|369
1614729900000|2021-03-03 00:05:00|5929.8|5927|5936|5933.2|5936|5933.2|5929.2|5926.4|239
1614730200000|2021-03-03 00:10:00|5935.7|5932.9|5936|5933.2|5936|5933.2|5934|5931.2|143
1614730500000|2021-03-03 00:15:00|5935.2|5932.4|5934|5931.2|5936.2|5933.4|5933|5930.2|135
1614730800000|2021-03-03 00:20:00|5934.2|5931.4|5933|5930.2|5935|5932.2|5931.2|5928.4|162
1614731100000|2021-03-03 00:25:00|5933.2|5930.4|5936|5933.2|5936.2|5933.4|5932.2|5929.4|87
1614731400000|2021-03-03 00:30:00|5935.7|5932.9|5936.2|5933.4|5936.2|5933.4|5934.2|5931.4|130
1614731700000|2021-03-03 00:35:00|5936|5933.2|5936.2|5933.4|5936.2|5933.4|5936|5933.2|109
1614732000000|2021-03-03 00:40:00|5935.7|5932.9|5934.2|5931.4|5936.2|5933.4|5934.2|5931.4|63
1614732300000|2021-03-03 00:45:00|5934.7|5931.9|5933.2|5930.4|5936.2|5933.4|5932.9|5930.1|168
1614732600000|2021-03-03 00:50:00|5932.2|5929.4|5934.2|5931.4|5934.2|5931.4|5932.2|5929.4|64
1614732900000|2021-03-03 00:55:00|5934.7|5931.9|5934.2|5931.4|5935.5|5932.7|5933.2|5930.4|65
1614733200000|2021-03-03 01:00:00|5933.9|5931.1|5952.2|5949.4|5955.2|5952.4|5931.6|5928.8|2416
1614733500000|2021-03-03 01:05:00|5951.7|5948.9|5958.9|5956.1|5962.2|5959.4|5947.2|5944.4|1097
1614733800000|2021-03-03 01:10:00|5958.7|5955.9|5957.4|5954.6|5963.2|5960.4|5954.2|5951.4|1105
1614734100000|2021-03-03 01:15:00|5956.8|5954|5954.4|5951.6|5963.6|5960.8|5952.6|5949.8|831
1614734400000|2021-03-03 01:20:00|5954.1|5951.3|5948.4|5945.6|5955.4|5952.6|5947.6|5944.8|470
1614734700000|2021-03-03 01:25:00|5949.2|5946.4|5946.4|5943.6|5952.4|5949.6|5945.6|5942.8|638
1614735000000|2021-03-03 01:30:00|5945.8|5943|5952.6|5949.8|5955.6|5952.8|5945.4|5942.6|657
1614735300000|2021-03-03 01:35:00|5952.4|5949.6|5962.4|5959.6|5963.1|5960.3|5951.6|5948.8|451
1614735600000|2021-03-03 01:40:00|5962.1|5959.3|5957.4|5954.6|5963.6|5960.8|5956.1|5953.3|420
1614735900000|2021-03-03 01:45:00|5957.6|5954.8|5958.6|5955.8|5958.6|5955.8|5954.6|5951.8|172
1614736200000|2021-03-03 01:50:00|5958.4|5955.6|5970.4|5967.6|5970.6|5967.8|5952.6|5949.8|839
1614736500000|2021-03-03 01:55:00|5969.8|5967|5975.4|5972.6|5984.3|5980.8|5966.6|5963.8|1462
1614736800000|2021-03-03 02:00:00|5975.1|5972.3|5973.6|5970.8|5976.1|5973.3|5967.4|5964.6|523
1614737100000|2021-03-03 02:05:00|5972.6|5969.8|5970.6|5967.8|5977.3|5973.8|5969.8|5967|440
1614737400000|2021-03-03 02:10:00|5970.3|5967.5|5973.6|5970.8|5975.6|5972.8|5965.1|5962.3|1001
1614737700000|2021-03-03 02:15:00|5973.3|5970.5|5976.6|5973.8|5976.6|5973.8|5971.3|5968.5|347
1614738000000|2021-03-03 02:20:00|5976.8|5974|5977.3|5974.5|5980.6|5977.8|5976.3|5973.5|377
1614738300000|2021-03-03 02:25:00|5977.6|5974.8|5981.6|5978.8|5984.6|5981.8|5977.1|5974.3|416
1614738600000|2021-03-03 02:30:00|5981.3|5978.5|5985.6|5982.8|5987.6|5984.8|5979.8|5977|366
1614738900000|2021-03-03 02:35:00|5985.3|5982.5|5991.3|5988.5|5995.3|5992.5|5985.1|5982.3|613
1614739200000|2021-03-03 02:40:00|5991.6|5988.8|5992.5|5989.7|5996.6|5993.8|5990.3|5987.5|314
1614739500000|2021-03-03 02:45:00|5992.3|5989.5|5993.3|5990.5|5994.5|5991.7|5989.5|5986.7|383
1614739800000|2021-03-03 02:50:00|5992.8|5990|5992.3|5989.5|5995|5992.2|5990.3|5987.5|216
1614740100000|2021-03-03 02:55:00|5992.5|5989.7|5989.5|5986.7|5995.3|5992.5|5989.5|5986.7|259
1614740400000|2021-03-03 03:00:00|5989.8|5987|5994.3|5991.5|5995.5|5992.7|5989.5|5986.7|274
1614740700000|2021-03-03 03:05:00|5994|5991.2|5986.5|5983.7|5995.5|5992.7|5986.5|5983.7|528
1614741000000|2021-03-03 03:10:00|5987.5|5984.7|5994.3|5991.5|5995.3|5992.5|5987.3|5984.5|307
1614741300000|2021-03-03 03:15:00|5994|5991.2|5989.3|5986.5|5995.3|5992.5|5989.3|5986.5|302
1614741600000|2021-03-03 03:20:00|5989.5|5986.7|5987.5|5984.7|5992.5|5989.7|5986.5|5983.7|225
1614741900000|2021-03-03 03:25:00|5987.8|5985|5987.3|5984.5|5989.3|5986.5|5986.3|5983.5|143
1614742200000|2021-03-03 03:30:00|5986.5|5983.7|5987.3|5984.5|5988.5|5985.7|5985.5|5982.7|282
1614742500000|2021-03-03 03:35:00|5987.5|5984.7|5982.3|5979.5|5987.5|5984.7|5982|5979.2|411
1614742800000|2021-03-03 03:40:00|5982|5979.2|5985.5|5982.7|5987.5|5984.7|5981.7|5978.9|341
1614743100000|2021-03-03 03:45:00|5986.2|5983.4|5986.5|5983.7|5988.3|5985.5|5983.5|5980.7|219
1614743400000|2021-03-03 03:50:00|5986.3|5983.5|5986.5|5983.7|5989.5|5986.7|5986|5983.2|195
1614743700000|2021-03-03 03:55:00|5986.3|5983.5|5988.3|5985.5|5989.5|5986.7|5985.5|5982.7|168
1614744000000|2021-03-03 04:00:00|5987.5|5984.7|5987.5|5984.7|5988.5|5985.7|5985.2|5982.4|183
1614744300000|2021-03-03 04:05:00|5987.3|5984.5|5989.5|5986.7|5990.1|5987.3|5985.5|5982.7|173
1614744600000|2021-03-03 04:10:00|5989.8|5987|5990.5|5987.7|5991.5|5988.7|5988.5|5985.7|129
1614744900000|2021-03-03 04:15:00|5990.3|5987.5|5989.3|5986.5|5990.5|5987.7|5988.5|5985.7|105
1614745200000|2021-03-03 04:20:00|5989.5|5986.7|5985.5|5982.7|5989.5|5986.7|5984.5|5981.7|170
1614745500000|2021-03-03 04:25:00|5985.3|5982.5|5987.3|5984.5|5987.5|5984.7|5984.5|5981.7|124
1614745800000|2021-03-03 04:30:00|5987.5|5984.7|5987.3|5984.5|5988.5|5985.7|5985.5|5982.7|97
1614746100000|2021-03-03 04:35:00|5987.5|5984.7|5985.5|5982.7|5987.5|5984.7|5984.5|5981.7|115
1614746400000|2021-03-03 04:40:00|5984.9|5982.1|5984.5|5981.7|5985.5|5982.7|5984.5|5981.7|99
1614746700000|2021-03-03 04:45:00|5985.1|5982.3|5985.5|5982.7|5986|5983.2|5984.5|5981.7|112
1614747000000|2021-03-03 04:50:00|5985.7|5982.9|5985.3|5982.5|5986.5|5983.7|5984.5|5981.7|59
1614747300000|2021-03-03 04:55:00|5985.5|5982.7|5984.5|5981.7|5985.5|5982.7|5984.5|5981.7|61
1614747600000|2021-03-03 05:00:00|5983.7|5980.9|5988.3|5985.5|5988.5|5985.7|5983.5|5980.7|152
1614747900000|2021-03-03 05:05:00|5988.5|5985.7|5991.5|5988.7|5992.5|5989.7|5988.5|5985.7|125
1614748200000|2021-03-03 05:10:00|5991.3|5988.5|5990.5|5987.7|5991.3|5988.5|5988.5|5985.7|155
1614748500000|2021-03-03 05:15:00|5990.3|5987.5|5989.5|5986.7|5990.5|5987.7|5988.5|5985.7|96
1614748800000|2021-03-03 05:20:00|5989.3|5986.5|5989.5|5986.7|5990.5|5987.7|5987.5|5984.7|201
1614749100000|2021-03-03 05:25:00|5989.3|5986.5|5984.5|5981.7|5989.5|5986.7|5984.5|5981.7|143
1614749400000|2021-03-03 05:30:00|5984.8|5982|5976.5|5973.7|5986.5|5983.7|5976.5|5973.7|670
1614749700000|2021-03-03 05:35:00|5977|5974.2|5977.3|5974.5|5980.3|5977.5|5976.5|5973.7|307
1614750000000|2021-03-03 05:40:00|5977.5|5974.7|5980.3|5977.5|5983.3|5980.5|5977.5|5974.7|228
1614750300000|2021-03-03 05:45:00|5980|5977.2|5984.5|5981.7|5984.5|5981.7|5977.3|5974.5|343
1614750600000|2021-03-03 05:50:00|5985|5982.2|5983.5|5980.7|5986.3|5983.5|5981.5|5978.7|262
1614750900000|2021-03-03 05:55:00|5983.3|5980.5|5977.2|5974.4|5984.5|5981.7|5977.2|5974.4|404
1614751200000|2021-03-03 06:00:00|5978|5975.2|5981.5|5978.7|5982.2|5979.4|5977.2|5974.4|148
1614751500000|2021-03-03 06:05:00|5981.7|5978.9|5976.2|5973.4|5982.2|5979.4|5975.2|5972.4|264
1614751800000|2021-03-03 06:10:00|5976|5973.2|5976.2|5973.4|5978.5|5975.7|5975.5|5972.7|254
1614752100000|2021-03-03 06:15:00|5976.5|5973.7|5985.5|5982.7|5986|5983.2|5972.2|5969.4|863
1614752400000|2021-03-03 06:20:00|5985|5982.2|5980.5|5977.7|5986.5|5983.7|5980.5|5977.7|279
1614752700000|2021-03-03 06:25:00|5980.2|5977.4|5985.2|5982.4|5986.2|5983.4|5979.5|5976.7|316
1614753000000|2021-03-03 06:30:00|5985.8|5983|6002.5|5999.7|6004.6|6001.8|5984.5|5981.7|1272
1614753300000|2021-03-03 06:35:00|6002.7|5999.9|6001.5|5998.7|6005|6002.2|6000.2|5997.4|454
1614753600000|2021-03-03 06:40:00|6001.7|5998.9|6005.4|6002.6|6009.4|6006.6|6001.5|5998.7|584
1614753900000|2021-03-03 06:45:00|6004.4|6001.6|6002.2|5999.4|6005.2|6002.4|6000.9|5998.1|360
1614754200000|2021-03-03 06:50:00|6001.9|5999.1|5998.7|5995.9|6001.9|5999.1|5998.2|5995.4|334
1614754500000|2021-03-03 06:55:00|5998.4|5995.6|6000.4|5997.6|6001.4|5998.6|5995.4|5992.6|341
1614754800000|2021-03-03 07:00:00|6000.9|5998.1|5998.4|5995.6|6002.4|5999.6|5994.2|5991.4|605
1614755100000|2021-03-03 07:05:00|5998.2|5995.4|5993.9|5991.1|5999.2|5996.4|5993.2|5990.4|408
1614755400000|2021-03-03 07:10:00|5994.2|5991.4|5995.4|5992.6|5998.4|5995.6|5992.4|5989.6|350
1614755700000|2021-03-03 07:15:00|5995.2|5992.4|5996.9|5994.1|6001.4|5998.6|5995.2|5992.4|364
1614756000000|2021-03-03 07:20:00|5997.2|5994.4|5999.2|5996.4|6000.4|5997.6|5993.4|5990.6|370
1614756300000|2021-03-03 07:25:00|5999.4|5996.6|5990.4|5987.6|5999.7|5996.9|5988.4|5985.6|705
1614756600000|2021-03-03 07:30:00|5990.7|5987.9|5990.9|5988.1|5993.4|5990.6|5988.4|5985.6|549
1614756900000|2021-03-03 07:35:00|5990.6|5987.8|5992.6|5989.8|5993.2|5990.4|5986.6|5983.8|872
1614757200000|2021-03-03 07:40:00|5993.1|5990.3|5989.6|5986.8|5993.4|5990.6|5989.4|5986.6|374
1614757500000|2021-03-03 07:45:00|5989.4|5986.6|5987.4|5984.6|5990.9|5988.1|5985.4|5982.6|913
1614757800000|2021-03-03 07:50:00|5987.1|5984.3|5984.9|5982.1|5987.6|5984.8|5984.6|5981.8|432
1614758100000|2021-03-03 07:55:00|5984.6|5981.8|5985.4|5982.6|5986.4|5983.6|5981.4|5978.6|481
1614758400000|2021-03-03 08:00:00|5984.9|5982.1|5979.4|5976.6|5989.4|5986.6|5978.6|5975.8|789
1614758700000|2021-03-03 08:05:00|5979.1|5976.3|5991.2|5988.4|5993.4|5990.6|5978.9|5976.1|1220
1614759000000|2021-03-03 08:10:00|5991.4|5988.6|5991.2|5988.4|5995.4|5992.6|5989.4|5986.6|643
1614759300000|2021-03-03 08:15:00|5990.6|5987.8|5992.7|5989.9|5993.7|5990.9|5989.4|5986.6|389
1614759600000|2021-03-03 08:20:00|5992.9|5990.1|5986.9|5984.1|5993.4|5990.6|5985.4|5982.6|550
1614759900000|2021-03-03 08:25:00|5986.6|5983.8|5984.4|5981.6|5988.4|5985.6|5979.4|5976.6|907
1614760200000|2021-03-03 08:30:00|5984.6|5981.8|5983.6|5980.8|5995.2|5992.4|5981.4|5978.6|1207
1614760500000|2021-03-03 08:35:00|5983.4|5980.6|5985.4|5982.6|5987.6|5984.8|5980.6|5977.8|378
1614760800000|2021-03-03 08:40:00|5985.1|5982.3|5976.6|5973.8|5991.1|5988.3|5974.4|5971.6|1168
1614761100000|2021-03-03 08:45:00|5976.4|5973.6|5974.2|5971.4|5978.4|5975.6|5970.6|5967.8|1207
1614761400000|2021-03-03 08:50:00|5973.7|5970.9|5975.6|5972.8|5979.2|5976.4|5973.4|5970.6|549
1614761700000|2021-03-03 08:55:00|5975.4|5972.6|5966.4|5963.6|5975.4|5972.6|5966.4|5963.6|1135
1614762000000|2021-03-03 09:00:00|5966.6|5963.8|5969.2|5966.4|5972.4|5969.6|5963.6|5960.8|1278
1614762300000|2021-03-03 09:05:00|5969.4|5966.6|5974.4|5971.6|5977.4|5974.6|5965.7|5962.9|548
1614762600000|2021-03-03 09:10:00|5974.2|5971.4|6004.2|6001.4|6030|6022.8|5970.2|5967.4|3390
1614762900000|2021-03-03 09:15:00|6005.2|6002.4|6006.2|6003.4|6027.2|6024.4|5997.2|5994.4|4171
1614763200000|2021-03-03 09:20:00|6005.6|6002.8|5998.2|5995.4|6008.2|6005.4|5998.2|5995.4|1147
1614763500000|2021-03-03 09:25:00|5997.6|5994.8|6001.9|5999.1|6004.2|6001.4|5991.2|5988.4|856
1614763800000|2021-03-03 09:30:00|6002.2|5999.4|6021.2|6018.4|6022.2|6019.4|5998.9|5996.1|1456
1614764100000|2021-03-03 09:35:00|6021.4|6018.6|6034.7|6031.9|6040.5|6037.7|6020.7|6017.9|3558
1614764400000|2021-03-03 09:40:00|6034.9|6032.1|6046.7|6043.9|6048.9|6046.1|6032.7|6029.9|2196
1614764700000|2021-03-03 09:45:00|6046.4|6043.6|6068.9|6066.1|6074.9|6072.1|6046.4|6043.6|3070
1614765000000|2021-03-03 09:50:00|6068.7|6065.9|6058.4|6055.6|6068.9|6066.1|6056.9|6054.1|2080
1614765300000|2021-03-03 09:55:00|6058.7|6055.9|6062.7|6059.9|6064.9|6062.1|6053.9|6051.1|1275
1614765600000|2021-03-03 10:00:00|6061.9|6059.1|6047.4|6044.6|6067.5|6064.7|6047.4|6044.6|1029
1614765900000|2021-03-03 10:05:00|6047.7|6044.9|6055.4|6052.6|6060.9|6058.1|6046.7|6043.9|1182
1614766200000|2021-03-03 10:10:00|6055.6|6052.8|6055.4|6052.6|6061.9|6059.1|6053.1|6050.3|487
1614766500000|2021-03-03 10:15:00|6055.9|6053.1|6061.4|6058.6|6064.9|6062.1|6051.4|6048.6|702
1614766800000|2021-03-03 10:20:00|6061.9|6059.1|6058.1|6055.3|6067.4|6064.6|6056.4|6053.6|709
1614767100000|2021-03-03 10:25:00|6057.9|6055.1|6063.4|6060.6|6066.1|6063.3|6056.9|6054.1|498
1614767400000|2021-03-03 10:30:00|6063.1|6060.3|6071.1|6068.3|6073.4|6070.6|6058.4|6055.6|779
1614767700000|2021-03-03 10:35:00|6071.4|6068.6|6064.1|6061.3|6073.1|6070.3|6061.4|6058.6|627
1614768000000|2021-03-03 10:40:00|6063.9|6061.1|6070.7|6067.9|6072.7|6069.9|6060.9|6058.1|1104
1614768300000|2021-03-03 10:45:00|6070.5|6067.7|6085.7|6082.9|6085.7|6082.9|6069.5|6066.7|907
1614768600000|2021-03-03 10:50:00|6085.2|6082.4|6092.7|6089.9|6097.9|6095.1|6081.9|6079.1|1819
1614768900000|2021-03-03 10:55:00|6093|6090.2|6100.9|6098.1|6101.2|6098.4|6090.6|6087.8|1193
1614769200000|2021-03-03 11:00:00|6100.5|6097.7|6087.9|6085.1|6102.9|6100.1|6079.3|6076.5|2375
1614769500000|2021-03-03 11:05:00|6088.2|6085.4|6078.7|6075.9|6090.9|6088.1|6076.9|6074.1|1228
1614769800000|2021-03-03 11:10:00|6078.9|6076.1|6076.2|6073.4|6081.7|6078.9|6073.9|6071.1|582
1614770100000|2021-03-03 11:15:00|6076.4|6073.6|6078.9|6076.1|6080.9|6078.1|6074.9|6072.1|395
1614770400000|2021-03-03 11:20:00|6079.2|6076.4|6082.9|6080.1|6088.9|6086.1|6077.9|6075.1|644
1614770700000|2021-03-03 11:25:00|6082.7|6079.9|6083.9|6081.1|6091.7|6088.9|6079.7|6076.9|899
1614771000000|2021-03-03 11:30:00|6083.7|6080.9|6079.9|6077.1|6087.7|6084.9|6077.9|6075.1|703
1614771300000|2021-03-03 11:35:00|6079.7|6076.9|6078.9|6076.1|6085.7|6082.9|6078.1|6075.3|435
1614771600000|2021-03-03 11:40:00|6078.7|6075.9|6073.7|6070.9|6083.4|6080.6|6069.7|6066.9|1101
1614771900000|2021-03-03 11:45:00|6074.4|6071.6|6082.7|6079.9|6084.4|6081.6|6072.9|6070.1|921
1614772200000|2021-03-03 11:50:00|6081.9|6079.1|6080.6|6077.8|6085.1|6082.3|6079.9|6077.1|400
1614772500000|2021-03-03 11:55:00|6080.9|6078.1|6082.9|6080.1|6084.6|6081.8|6079.9|6077.1|263
1614772800000|2021-03-03 12:00:00|6082.6|6079.8|6071.6|6068.8|6082.6|6079.8|6069.6|6066.8|658
1614773100000|2021-03-03 12:05:00|6072.1|6069.3|6065.6|6062.8|6075.4|6072.6|6062.9|6060.1|1225
1614773400000|2021-03-03 12:10:00|6065.4|6062.6|6060.6|6057.8|6065.9|6063.1|6059.4|6056.6|733
1614773700000|2021-03-03 12:15:00|6061.6|6058.8|6059.6|6056.8|6066.6|6063.8|6057.9|6055.1|683
1614774000000|2021-03-03 12:20:00|6059.4|6056.6|6060.9|6058.1|6062.9|6060.1|6056.6|6053.8|707
1614774300000|2021-03-03 12:25:00|6060.6|6057.8|6058.6|6055.8|6064.6|6061.8|6058.4|6055.6|380
1614774600000|2021-03-03 12:30:00|6058.9|6056.1|6060.1|6057.3|6060.4|6057.6|6055.6|6052.8|937
1614774900000|2021-03-03 12:35:00|6059.9|6057.1|6056.4|6053.6|6062.6|6059.8|6055.4|6052.6|629
1614775200000|2021-03-03 12:40:00|6056.6|6053.8|6059.4|6056.6|6059.8|6057|6055.4|6052.6|442
1614775500000|2021-03-03 12:45:00|6059.6|6056.8|6056.6|6053.8|6061.6|6058.8|6052.4|6049.6|658
1614775800000|2021-03-03 12:50:00|6056.4|6053.6|6059.4|6056.6|6062.6|6059.8|6055.4|6052.6|692
1614776100000|2021-03-03 12:55:00|6059.6|6056.8|6061.6|6058.8|6063.4|6060.6|6054.4|6051.6|745
1614776400000|2021-03-03 13:00:00|6062.2|6059.4|6045.6|6042.8|6062.4|6059.6|6044.8|6042|1876
1614776700000|2021-03-03 13:05:00|6044.8|6042|6030.6|6027.8|6047.6|6044.8|6029.8|6027|2614
1614777000000|2021-03-03 13:10:00|6031.6|6028.8|6030.6|6027.8|6044.4|6041.6|6029.3|6026.4|1791
1614777300000|2021-03-03 13:15:00|6030.4|6027.6|6031.6|6028.8|6037.8|6035|6029.1|6026.2|1078
1614777600000|2021-03-03 13:20:00|6030.8|6028|6036.6|6033.8|6038.9|6036.1|6022.1|6019.3|2075
1614777900000|2021-03-03 13:25:00|6036.1|6033.3|6042.6|6039.8|6045.4|6042.6|6029.6|6026.8|1854
1614778200000|2021-03-03 13:30:00|6042.4|6039.6|6032.8|6030|6042.6|6039.8|6025.8|6023|2018
1614778500000|2021-03-03 13:35:00|6032.6|6029.8|6039.1|6036.3|6043.6|6040.8|6032.6|6029.8|2215
1614778800000|2021-03-03 13:40:00|6039.6|6036.8|6033.8|6031|6042.6|6039.8|6028.6|6025.8|1264
1614779100000|2021-03-03 13:45:00|6034.1|6031.3|6030.4|6027.6|6034.1|6031.3|6020.6|6017.8|1785
1614779400000|2021-03-03 13:50:00|6029.6|6026.8|6063|6060.2|6068.6|6065.8|6025.6|6022.8|7413
1614779700000|2021-03-03 13:55:00|6060.5|6057.7|6083.2|6080.4|6085.2|6082.4|6055.5|6052.7|3930
1614780000000|2021-03-03 14:00:00|6083.5|6080.7|6087.2|6084.4|6094.2|6091.4|6074|6071.2|3986
1614780300000|2021-03-03 14:05:00|6087|6084.2|6101.2|6098.4|6103.5|6100.7|6087|6084.2|3791
1614780600000|2021-03-03 14:10:00|6101.5|6098.7|6081.2|6078.4|6103|6100.2|6080.2|6077.4|3340
1614780900000|2021-03-03 14:15:00|6081|6078.2|6077.5|6074.7|6087.5|6084.7|6067.4|6064.6|5055
1614781200000|2021-03-03 14:20:00|6076.7|6073.9|6072.5|6069.7|6082.2|6079.4|6070.2|6067.4|2385
1614781500000|2021-03-03 14:25:00|6072.7|6069.9|6066.1|6063.3|6078.5|6075.7|6064.1|6061.3|2551
1614781800000|2021-03-03 14:30:00|6066.4|6063.6|6072.7|6069.9|6080.9|6078.1|6062.2|6059.4|3788
1614782100000|2021-03-03 14:35:00|6073.2|6070.4|6070.9|6068.1|6079.4|6076.6|6062.9|6060.1|3928
1614782400000|2021-03-03 14:40:00|6071.7|6068.9|6067.9|6065.1|6083.1|6080.3|6057.9|6055.1|2703
1614782700000|2021-03-03 14:45:00|6067.7|6064.9|6072.3|6069.5|6078.3|6075.5|6065.3|6062.5|2046
1614783000000|2021-03-03 14:50:00|6072.6|6069.8|6064.1|6061.3|6082.3|6079.5|6063.8|6061|2574
1614783300000|2021-03-03 14:55:00|6064.3|6061.5|6055.4|6052.6|6071.1|6068.3|6051.3|6048.5|2477
1614783600000|2021-03-03 15:00:00|6055.1|6052.3|6073.1|6070.3|6075.9|6073.1|6054.9|6052.1|3046
1614783900000|2021-03-03 15:05:00|6072.9|6070.1|6082.9|6080.1|6085.9|6083.1|6066.1|6063.3|2586
1614784200000|2021-03-03 15:10:00|6082.6|6079.8|6077.1|6074.3|6085.1|6082.3|6072.9|6070.1|1894
1614784500000|2021-03-03 15:15:00|6076.9|6074.1|6083.9|6081.1|6089.7|6086.9|6072.9|6070.1|1676
1614784800000|2021-03-03 15:20:00|6084.1|6081.3|6072.3|6069.5|6088.1|6085.3|6069.9|6067.1|1893
1614785100000|2021-03-03 15:25:00|6072.1|6069.3|6066.3|6063.5|6074.3|6071.5|6059.1|6056.3|1993
1614785400000|2021-03-03 15:30:00|6042.9|6040.1|6070.8|6060.8|6072.4|6069.6|6015.8|6010|14652
1614785700000|2021-03-03 15:35:00|6068.1|6065.3|6122.4|6119.6|6123.4|6120.6|6062.1|6059.3|10430
1614786000000|2021-03-03 15:40:00|6122.6|6119.8|6112.6|6109.8|6136.4|6133.6|6110.9|6108.1|9114
1614786300000|2021-03-03 15:45:00|6112.4|6109.6|6131.9|6129.1|6133.9|6131.1|6110.4|6107.6|5267
1614786600000|2021-03-03 15:50:00|6132.4|6129.6|6140.6|6137.8|6148.9|6146.1|6131.9|6129.1|5645
1614786900000|2021-03-03 15:55:00|6140.4|6137.6|6148.2|6145.4|6156.4|6153.6|6137.6|6134.8|4960
1614787200000|2021-03-03 16:00:00|6149.4|6146.6|6132.2|6129.4|6149.4|6146.6|6131.4|6128.6|5016
1614787500000|2021-03-03 16:05:00|6131.6|6128.8|6115.6|6112.8|6139.4|6136.6|6113.4|6110.6|4133
1614787800000|2021-03-03 16:10:00|6114.4|6111.6|6117.6|6114.8|6123.6|6120.8|6113.4|6110.6|2930
1614788100000|2021-03-03 16:15:00|6118.2|6115.4|6112.6|6109.8|6118.4|6115.6|6099.4|6096.6|4178
1614788400000|2021-03-03 16:20:00|6112.4|6109.6|6115.8|6113|6124.4|6121.6|6111.4|6108.6|3267
1614788700000|2021-03-03 16:25:00|6115.6|6112.8|6129.6|6126.8|6133.4|6130.6|6115.6|6112.8|3483
1614789000000|2021-03-03 16:30:00|6129.1|6126.3|6126.6|6123.8|6133.4|6130.6|6123.8|6121|2378
1614789300000|2021-03-03 16:35:00|6126.8|6124|6128.3|6125.5|6133.8|6131|6123.3|6120.5|1876
1614789600000|2021-03-03 16:40:00|6128.1|6125.3|6132.1|6129.3|6134.3|6131.5|6126.8|6124|1224
1614789900000|2021-03-03 16:45:00|6132.3|6129.5|6125.1|6122.3|6134.8|6132|6123.3|6120.5|1947
1614790200000|2021-03-03 16:50:00|6124.8|6122|6135.8|6133|6136.3|6133.5|6123.1|6120.3|1287
1614790500000|2021-03-03 16:55:00|6135.3|6132.5|6145.1|6142.3|6150.6|6147.8|6134.3|6131.5|5753
1614790800000|2021-03-03 17:00:00|6145.4|6142.6|6146.9|6144.1|6150.9|6148.1|6133.9|6131.1|3050
1614791100000|2021-03-03 17:05:00|6147.5|6144.7|6150.9|6148.1|6159.5|6156.7|6145.9|6143.1|4176
1614791400000|2021-03-03 17:10:00|6150.6|6147.8|6170|6167.2|6174|6171.2|6149.9|6147.1|5536
1614791700000|2021-03-03 17:15:00|6169.2|6166.4|6165.5|6162.7|6171|6168.2|6162.5|6159.7|1814
1614792000000|2021-03-03 17:20:00|6165.2|6162.4|6160.7|6157.9|6174.5|6171.7|6154.5|6151.7|4030
1614792300000|2021-03-03 17:25:00|6160.5|6157.7|6162.7|6159.9|6166.7|6163.9|6155.9|6153.1|1686
1614792600000|2021-03-03 17:30:00|6162.4|6159.6|6163.7|6160.9|6166.9|6164.1|6158.9|6156.1|1772
1614792900000|2021-03-03 17:35:00|6163.4|6160.6|6162.7|6159.9|6169.4|6166.6|6159.2|6156.4|1678
1614793200000|2021-03-03 17:40:00|6163.4|6160.6|6178.2|6175.4|6182|6179.2|6162.9|6160.1|3110
1614793500000|2021-03-03 17:45:00|6178|6175.2|6180|6177.2|6181.4|6178.6|6169|6166.2|1703
1614793800000|2021-03-03 17:50:00|6180.4|6177.6|6176.4|6173.6|6190|6187.2|6176.4|6173.6|2337
1614794100000|2021-03-03 17:55:00|6175.9|6173.1|6177.7|6174.9|6181.4|6178.6|6171.7|6168.9|2086
1614794400000|2021-03-03 18:00:00|6177.4|6174.6|6172.7|6169.9|6186.7|6183.9|6169.9|6167.1|2306
1614794700000|2021-03-03 18:05:00|6173.2|6170.4|6171.7|6168.9|6176.9|6174.1|6170.9|6168.1|1407
1614795000000|2021-03-03 18:10:00|6171.4|6168.6|6171.9|6169.1|6178.9|6176.1|6165.9|6163.1|2527
1614795300000|2021-03-03 18:15:00|6171.7|6168.9|6174.9|6172.1|6176.4|6173.6|6167.1|6164.3|1615
1614795600000|2021-03-03 18:20:00|6175.1|6172.3|6161.3|6158.5|6175.9|6173.1|6160.1|6157.3|1672
1614795900000|2021-03-03 18:25:00|6161.6|6158.8|6160.3|6157.5|6166.6|6163.8|6160.3|6157.5|1148
1614796200000|2021-03-03 18:30:00|6160.1|6157.3|6163.3|6160.5|6165.1|6162.3|6154.9|6152.1|1603
1614796500000|2021-03-03 18:35:00|6163.9|6161.1|6157.9|6155.1|6166.3|6163.5|6157.3|6154.5|972
1614796800000|2021-03-03 18:40:00|6158.1|6155.3|6156.8|6154|6161.9|6159.1|6154.3|6151.5|935
1614797100000|2021-03-03 18:45:00|6156.5|6153.7|6154.3|6151.5|6158.3|6155.5|6151.3|6148.5|1518
1614797400000|2021-03-03 18:50:00|6153.8|6151|6147.5|6144.7|6158.3|6155.5|6145.8|6143|1552
1614797700000|2021-03-03 18:55:00|6147.3|6144.5|6149.2|6146.4|6150.8|6148|6144.8|6142|2384
1614798000000|2021-03-03 19:00:00|6149.5|6146.7|6130.2|6127.4|6150.2|6147.4|6128|6125.2|2859
1614798300000|2021-03-03 19:05:00|6130.8|6128|6118.8|6116|6134|6131.2|6118.5|6115.7|3932
1614798600000|2021-03-03 19:10:00|6118.2|6115.4|6120.8|6118|6126|6123.2|6118.2|6115.4|2444
1614798900000|2021-03-03 19:15:00|6121|6118.2|6132.2|6129.4|6132.2|6129.4|6113.7|6110.9|3243
1614799200000|2021-03-03 19:20:00|6132.8|6130|6117.2|6114.4|6135.2|6132.4|6117.2|6114.4|3507
1614799500000|2021-03-03 19:25:00|6116.7|6113.9|6124.7|6121.9|6125.2|6122.4|6108.7|6105.9|9828
1614799800000|2021-03-03 19:30:00|6123.7|6120.9|6134.4|6131.6|6144.7|6141.9|6119.7|6116.9|4824
1614800100000|2021-03-03 19:35:00|6134.2|6131.4|6135.2|6132.4|6142.2|6139.4|6132.2|6129.4|2575
1614800400000|2021-03-03 19:40:00|6134.4|6131.6|6128.4|6125.6|6135|6132.2|6127.9|6125.1|1245
1614800700000|2021-03-03 19:45:00|6129.2|6126.4|6128.4|6125.6|6133.2|6130.4|6125.4|6122.6|927
1614801000000|2021-03-03 19:50:00|6128.9|6126.1|6116.4|6113.6|6129.4|6126.6|6115.4|6112.6|1426
1614801300000|2021-03-03 19:55:00|6116.2|6113.4|6111.4|6108.6|6116.4|6113.6|6109.7|6106.9|1030
1614801600000|2021-03-03 20:00:00|6111.7|6108.9|6118.4|6115.6|6119.2|6116.4|6111.7|6108.9|825
1614801900000|2021-03-03 20:05:00|6118.7|6115.9|6122.7|6119.9|6123.2|6120.4|6116.2|6113.4|811
1614802200000|2021-03-03 20:10:00|6123.2|6120.4|6125.4|6122.6|6126.4|6123.6|6122.2|6119.4|755
1614802500000|2021-03-03 20:15:00|6125.2|6122.4|6124.7|6121.9|6126.4|6123.6|6122.2|6119.4|1211
1614802800000|2021-03-03 20:20:00|6124.5|6121.7|6121.2|6118.4|6124.7|6121.9|6119.7|6116.9|356
1614803100000|2021-03-03 20:25:00|6121|6118.2|6118.2|6115.4|6121.7|6118.9|6115|6112.2|643
1614803400000|2021-03-03 20:30:00|6118|6115.2|6122.2|6119.4|6122.7|6119.9|6116.2|6113.4|616
1614803700000|2021-03-03 20:35:00|6121.9|6119.1|6117.2|6114.4|6125|6122.2|6115.6|6112.8|467
1614804000000|2021-03-03 20:40:00|6117.7|6114.9|6119.9|6117.1|6121.2|6118.4|6117.2|6114.4|636
1614804300000|2021-03-03 20:45:00|6120.2|6117.4|6116.2|6113.4|6122.7|6119.9|6116.2|6113.4|532
1614804600000|2021-03-03 20:50:00|6116.4|6113.6|6113.9|6111.1|6116.4|6113.6|6111.7|6108.9|438
1614804900000|2021-03-03 20:55:00|6114.2|6111.4|6111.9|6109.1|6119.7|6116.9|6111.7|6108.9|543
1614805200000|2021-03-03 21:00:00|6112.2|6109.4|6117.2|6114.4|6118.7|6115.9|6112.2|6109.4|468
1614805500000|2021-03-03 21:05:00|6117.7|6114.9|6116.2|6113.4|6119.2|6116.4|6116.2|6113.4|231
1614805800000|2021-03-03 21:10:00|6116.4|6113.6|6117.9|6115.1|6118.7|6115.9|6116.2|6113.4|130
1614806100000|2021-03-03 21:15:00|6117.7|6114.9|6121.2|6118.4|6121.9|6119.1|6117.7|6114.9|219
1614806400000|2021-03-03 21:20:00|6120.9|6118.1|6113.2|6110.4|6120.9|6118.1|6112.6|6109.8|1508
1614806700000|2021-03-03 21:25:00|6113.4|6110.6|6116.2|6113.4|6116.4|6113.6|6113.2|6110.4|397
1614807000000|2021-03-03 21:30:00|6115.9|6113.1|6115.4|6112.6|6115.9|6113.1|6110.1|6107.3|264
1614807300000|2021-03-03 21:35:00|6115.1|6112.3|6114.1|6111.3|6116.4|6113.6|6113.6|6110.8|85
1614807600000|2021-03-03 21:40:00|6113.9|6111.1|6106.4|6103.6|6114.4|6111.6|6106.4|6103.6|181
1614807900000|2021-03-03 21:45:00|6106.6|6103.8|6092.6|6089.8|6108.1|6105.3|6090.6|6087.8|1095
1614808200000|2021-03-03 21:50:00|6092.9|6090.1|6093.6|6090.8|6097.4|6094.6|6091.4|6088.6|533
1614808500000|2021-03-03 21:55:00|6093.4|6090.6|6098.6|6095.8|6099.6|6096.8|6090.4|6087.6|480
1614812400000|2021-03-03 23:00:00|6100.1|6097.3|6102.2|6098.2|6106.7|6101.3|6093.8|6090.4|275
1614812700000|2021-03-03 23:05:00|6101.9|6097.9|6106.8|6104|6113.3|6110.5|6101.8|6097.9|218
1614813000000|2021-03-03 23:10:00|6107.3|6104.5|6106.8|6104|6107.8|6105|6105.1|6101.9|66
1614813300000|2021-03-03 23:15:00|6107.1|6104.3|6090.6|6087.8|6107.6|6104.8|6088.3|6085.5|381
1614813600000|2021-03-03 23:20:00|6091.6|6088.8|6082.3|6079.5|6096.1|6093.3|6078.6|6075.8|634
1614813900000|2021-03-03 23:25:00|6082.6|6079.8|6093.8|6091|6097|6094|6082.6|6079.8|336
1614814200000|2021-03-03 23:30:00|6093.6|6090.8|6082.8|6080|6094.3|6091.5|6081.6|6078.8|136
1614814500000|2021-03-03 23:35:00|6082.6|6079.8|6079.8|6077|6086.8|6084|6079.1|6076.3|243
1614814800000|2021-03-03 23:40:00|6079.6|6076.8|6078.3|6075.5|6085.6|6082.8|6073.3|6070.5|289
1614815100000|2021-03-03 23:45:00|6078.9|6076.1|6078.8|6076|6083.5|6080.6|6072.8|6070|245
1614815400000|2021-03-03 23:50:00|6078.3|6075.5|6068.3|6065.5|6080.3|6077.5|6065.8|6063|283
1614815700000|2021-03-03 23:55:00|6068.8|6066|6066.4|6063.6|6071.4|6068.6|6061.8|6059|407
1614816000000|2021-03-04 00:00:00|6066.6|6063.8|6067.8|6065|6070|6067.2|6061|6057.6|352
1614816300000|2021-03-04 00:05:00|6068.1|6065.3|6079.8|6077|6083.1|6080.3|6066.8|6064|630
1614816600000|2021-03-04 00:10:00|6079.3|6076.5|6084.6|6081.8|6091.1|6088.3|6076.8|6074|351
1614816900000|2021-03-04 00:15:00|6084.1|6081.3|6093.1|6090.3|6094.1|6091.3|6084.1|6081.3|357
1614817200000|2021-03-04 00:20:00|6092.8|6090|6106.8|6104|6108.3|6105.5|6092.6|6089.8|926
1614817500000|2021-03-04 00:25:00|6107.1|6104.3|6100.3|6097.5|6109.1|6106.3|6099|6096.2|231
1614817800000|2021-03-04 00:30:00|6101.3|6098.5|6119.3|6116.5|6119.8|6117|6101.1|6098.3|499
1614818100000|2021-03-04 00:35:00|6119.6|6116.8|6122.8|6120|6131.8|6129|6114.8|6112|1183
1614818400000|2021-03-04 00:40:00|6123.5|6120.7|6121.8|6119|6124.1|6121.3|6113.8|6111|355
1614818700000|2021-03-04 00:45:00|6121.3|6118.5|6118.8|6116|6121.8|6119|6116.3|6113.5|148
1614819000000|2021-03-04 00:50:00|6118.6|6115.8|6117.3|6114.5|6121.8|6119|6116.8|6114|130
1614819300000|2021-03-04 00:55:00|6117.1|6114.3|6121.8|6119|6122.1|6119.3|6116.8|6114|107
1614819600000|2021-03-04 01:00:00|6122.3|6119.5|6118.3|6115.5|6138.1|6135.3|6117.1|6114.3|1427
1614819900000|2021-03-04 01:05:00|6118.6|6115.8|6112.8|6110|6122.3|6119.5|6107.8|6105|777
1614820200000|2021-03-04 01:10:00|6113.1|6110.3|6120.8|6118|6126.8|6124|6109.8|6107|680
1614820500000|2021-03-04 01:15:00|6121.1|6118.3|6120.8|6118|6127.6|6124.8|6119.6|6116.8|568
1614820800000|2021-03-04 01:20:00|6121.3|6118.5|6107.8|6105|6122.8|6120|6106.8|6104|510
1614821100000|2021-03-04 01:25:00|6108|6105.2|6113.8|6111|6115.8|6113|6105.8|6103|382
1614821400000|2021-03-04 01:30:00|6114.3|6111.5|6116.8|6114|6120|6117.2|6111.8|6109|432
1614821700000|2021-03-04 01:35:00|6116.5|6113.7|6119.8|6117|6124.8|6122|6115.8|6113|342
1614822000000|2021-03-04 01:40:00|6119.5|6116.7|6120.8|6118|6123.3|6120.5|6118|6115.2|254
1614822300000|2021-03-04 01:45:00|6120.6|6117.8|6132.8|6130|6133.3|6130.5|6118.6|6115.8|482
1614822600000|2021-03-04 01:50:00|6132.6|6129.8|6129.8|6127|6136.3|6133.5|6127.8|6125|452
1614822900000|2021-03-04 01:55:00|6129|6126.2|6131|6128.2|6131.6|6128.8|6125.5|6122.7|265
1614823200000|2021-03-04 02:00:00|6130.8|6128|6136.3|6133.5|6140.6|6137.8|6125.3|6122.5|570
1614823500000|2021-03-04 02:05:00|6136|6133.2|6137.8|6135|6140|6137.2|6133.6|6130.8|385
1614823800000|2021-03-04 02:10:00|6138.8|6136|6132.8|6130|6138.8|6136|6130|6127.2|361
1614824100000|2021-03-04 02:15:00|6132.5|6129.7|6127.8|6125|6133.8|6131|6127.8|6125|163
1614824400000|2021-03-04 02:20:00|6128.5|6125.7|6128.8|6126|6132.3|6129.5|6127.8|6125|206
1614824700000|2021-03-04 02:25:00|6128.5|6125.7|6126|6123.2|6129|6126.2|6125|6122.2|374
1614825000000|2021-03-04 02:30:00|6126.2|6123.4|6130|6127.2|6130.8|6128|6125|6122.2|307
1614825300000|2021-03-04 02:35:00|6130.8|6128|6133|6130.2|6135|6132.2|6125.5|6122.7|522
1614825600000|2021-03-04 02:40:00|6133.5|6130.7|6148.8|6146|6150|6147.2|6132|6129.2|1032
1614825900000|2021-03-04 02:45:00|6149.8|6147|6148.5|6145.7|6152.8|6150|6147.8|6145|633
1614826200000|2021-03-04 02:50:00|6148.8|6146|6141.8|6139|6148.8|6146|6137|6134.2|436
1614826500000|2021-03-04 02:55:00|6142|6139.2|6143.3|6140.5|6144|6141.2|6138.8|6136|441
1614826800000|2021-03-04 03:00:00|6143.5|6140.7|6138|6135.2|6146|6143.2|6133.8|6131|582
1614827100000|2021-03-04 03:05:00|6138.2|6135.4|6137.8|6135|6142.8|6140|6134.8|6132|275
1614827400000|2021-03-04 03:10:00|6138.3|6135.5|6134.8|6132|6138.8|6136|6134|6131.2|253
1614827700000|2021-03-04 03:15:00|6134.5|6131.7|6137.8|6135|6139.8|6137|6134|6131.2|235
1614828000000|2021-03-04 03:20:00|6137.5|6134.7|6134.8|6132|6138.3|6135.5|6132|6129.2|267
1614828300000|2021-03-04 03:25:00|6135.8|6133|6135.7|6132.9|6138.8|6136|6132.8|6130|279
1614828600000|2021-03-04 03:30:00|6135.5|6132.7|6141.7|6138.9|6143.5|6140.7|6132.2|6129.4|464
1614828900000|2021-03-04 03:35:00|6142.5|6139.7|6143|6140.2|6144.2|6141.4|6140.2|6137.4|762
1614829200000|2021-03-04 03:40:00|6142.7|6139.9|6143.2|6140.4|6145.5|6142.7|6137.7|6134.9|500
1614829500000|2021-03-04 03:45:00|6143|6140.2|6143.2|6140.4|6144.2|6141.4|6140|6137.2|130
1614829800000|2021-03-04 03:50:00|6142.7|6139.9|6145.5|6142.7|6153.2|6150.4|6142|6139.2|705
1614830100000|2021-03-04 03:55:00|6146|6143.2|6143.2|6140.4|6146.2|6143.4|6142.2|6139.4|356
1614830400000|2021-03-04 04:00:00|6143.7|6140.9|6148.2|6145.4|6150|6147.2|6142.2|6139.4|372
1614830700000|2021-03-04 04:05:00|6148|6145.2|6154.2|6151.4|6155.7|6152.9|6145.2|6142.4|417
1614831000000|2021-03-04 04:10:00|6153.5|6150.7|6151.2|6148.4|6156.2|6153.4|6151.2|6148.4|352
1614831300000|2021-03-04 04:15:00|6151|6148.2|6156|6153.2|6156|6153.2|6148|6145.2|330
1614831600000|2021-03-04 04:20:00|6155.7|6152.9|6170.2|6167.4|6173.7|6170.9|6153.7|6150.9|1630
1614831900000|2021-03-04 04:25:00|6170.5|6167.7|6168.2|6165.4|6174.7|6171.9|6166.7|6163.9|531
1614832200000|2021-03-04 04:30:00|6168|6165.2|6166.2|6163.4|6169.2|6166.4|6165.2|6162.4|193
1614832500000|2021-03-04 04:35:00|6166|6163.2|6172.2|6169.4|6174.2|6171.4|6163.7|6160.9|334
1614832800000|2021-03-04 04:40:00|6172|6169.2|6171.2|6168.4|6172.2|6169.4|6168.7|6165.9|264
1614833100000|2021-03-04 04:45:00|6170.2|6167.4|6168.4|6165.6|6170.2|6167.4|6166.7|6163.9|343
1614833400000|2021-03-04 04:50:00|6168.2|6165.4|6168.2|6165.4|6169.2|6166.4|6166.4|6163.6|143
1614833700000|2021-03-04 04:55:00|6168.4|6165.6|6176.2|6173.4|6181.2|6178.4|6168.2|6165.4|588
1614834000000|2021-03-04 05:00:00|6176.4|6173.6|6177.2|6174.4|6177.9|6175.1|6174.2|6171.4|223
1614834300000|2021-03-04 05:05:00|6176.9|6174.1|6167.2|6164.4|6176.9|6174.1|6166.4|6163.6|271
1614834600000|2021-03-04 05:10:00|6167.4|6164.6|6162.2|6159.4|6167.4|6164.6|6161.4|6158.6|381
1614834900000|2021-03-04 05:15:00|6161.9|6159.1|6161.2|6158.4|6162.4|6159.6|6158.7|6155.9|223
1614835200000|2021-03-04 05:20:00|6160.9|6158.1|6159.2|6156.4|6162.2|6159.4|6157.4|6154.6|204
1614835500000|2021-03-04 05:25:00|6158.7|6155.9|6154.9|6152.1|6160.2|6157.4|6154.4|6151.6|186
1614835800000|2021-03-04 05:30:00|6154.4|6151.6|6153.4|6150.6|6159.4|6156.6|6151.6|6148.8|493
1614836100000|2021-03-04 05:35:00|6153.2|6150.4|6163.2|6160.4|6166.2|6163.4|6150.7|6147.9|566
1614836400000|2021-03-04 05:40:00|6163.4|6160.6|6157.4|6154.6|6165.4|6162.6|6157.2|6154.4|336
1614836700000|2021-03-04 05:45:00|6157.2|6154.4|6164.2|6161.4|6165.4|6162.6|6155.9|6153.1|368
1614837000000|2021-03-04 05:50:00|6163.9|6161.1|6164.2|6161.4|6167.2|6164.4|6162.2|6159.4|238
1614837300000|2021-03-04 05:55:00|6163.2|6160.4|6157.4|6154.6|6165.7|6162.9|6157.2|6154.4|280
1614837600000|2021-03-04 06:00:00|6157.2|6154.4|6150.4|6147.6|6159.1|6156.3|6150.4|6147.6|458
1614837900000|2021-03-04 06:05:00|6150.6|6147.8|6159.4|6156.6|6160.4|6157.6|6150.6|6147.8|259
1614838200000|2021-03-04 06:10:00|6159.1|6156.3|6152.9|6150.1|6160.1|6157.3|6152.9|6150.1|240
1614838500000|2021-03-04 06:15:00|6153.1|6150.3|6155.1|6152.3|6159.1|6156.3|6152.9|6150.1|236
1614838800000|2021-03-04 06:20:00|6155.4|6152.6|6156.1|6153.3|6163.4|6160.6|6155.1|6152.3|374
1614839100000|2021-03-04 06:25:00|6155.9|6153.1|6157.9|6155.1|6161.4|6158.6|6154.6|6151.8|218
1614839400000|2021-03-04 06:30:00|6157.4|6154.6|6152.1|6149.3|6158.1|6155.3|6151.1|6148.3|180
1614839700000|2021-03-04 06:35:00|6151.6|6148.8|6141.9|6139.1|6152.4|6149.6|6139.4|6136.6|786
1614840000000|2021-03-04 06:40:00|6141.6|6138.8|6142.1|6139.3|6146.6|6143.8|6138.6|6135.8|315
1614840300000|2021-03-04 06:45:00|6141.9|6139.1|6150.9|6148.1|6152.4|6149.6|6139.1|6136.3|351
1614840600000|2021-03-04 06:50:00|6151.1|6148.3|6143.1|6140.3|6151.4|6148.6|6143.1|6140.3|224
1614840900000|2021-03-04 06:55:00|6142.9|6140.1|6142.1|6139.3|6145.1|6142.3|6140.1|6137.3|203
1614841200000|2021-03-04 07:00:00|6142.4|6139.6|6154.9|6152.1|6158.1|6155.3|6140.4|6137.6|649
1614841500000|2021-03-04 07:05:00|6154.4|6151.6|6170.1|6167.3|6170.4|6167.6|6154.4|6151.6|498
1614841800000|2021-03-04 07:10:00|6169.6|6166.8|6172.1|6169.3|6177.9|6175.1|6167.1|6164.3|943
1614842100000|2021-03-04 07:15:00|6171.9|6169.1|6165.1|6162.3|6173.4|6170.6|6164.1|6161.3|509
1614842400000|2021-03-04 07:20:00|6165.6|6162.8|6185.4|6182.6|6188.4|6185.6|6165.6|6162.8|1309
1614842700000|2021-03-04 07:25:00|6184.9|6182.1|6180.6|6177.8|6186.6|6183.8|6177.6|6174.8|479
1614843000000|2021-03-04 07:30:00|6180.9|6178.1|6173.6|6170.8|6185.6|6182.8|6173.6|6170.8|533
1614843300000|2021-03-04 07:35:00|6173.9|6171.1|6174.9|6172.1|6181.9|6179.1|6172.4|6169.6|682
1614843600000|2021-03-04 07:40:00|6173.6|6170.8|6181.1|6178.3|6181.3|6178.5|6172.1|6169.3|982
1614843900000|2021-03-04 07:45:00|6181.3|6178.5|6175.1|6172.3|6189.3|6186.5|6172.1|6169.3|558
1614844200000|2021-03-04 07:50:00|6175.3|6172.5|6172.3|6169.5|6177.3|6174.5|6171.3|6168.5|297
1614844500000|2021-03-04 07:55:00|6172.6|6169.8|6169.1|6166.3|6173.3|6170.5|6168.1|6165.3|536
1614844800000|2021-03-04 08:00:00|6169.3|6166.5|6171.6|6168.8|6180.6|6177.8|6167.1|6164.3|2114
1614845100000|2021-03-04 08:05:00|6170.9|6168.1|6170.1|6167.3|6173.9|6171.1|6165.6|6162.8|881
1614845400000|2021-03-04 08:10:00|6169.9|6167.1|6157.6|6154.8|6171.9|6169.1|6157.1|6154.3|737
1614845700000|2021-03-04 08:15:00|6157.4|6154.6|6158.8|6156|6159.8|6157|6147.4|6144.6|997
1614846000000|2021-03-04 08:20:00|6158.6|6155.8|6161.1|6158.3|6167.8|6165|6156.1|6153.3|885
1614846300000|2021-03-04 08:25:00|6160.6|6157.8|6159.1|6156.3|6163.1|6160.3|6152.8|6150|1022
1614846600000|2021-03-04 08:30:00|6158.8|6156|6160.3|6157.5|6163.6|6160.8|6155.8|6153|1163
1614846900000|2021-03-04 08:35:00|6160.6|6157.8|6155.8|6153|6161.3|6158.5|6155.8|6153|394
1614847200000|2021-03-04 08:40:00|6155.3|6152.5|6134.6|6131.8|6157.1|6154.3|6132.1|6129.3|1652
1614847500000|2021-03-04 08:45:00|6134.8|6132|6155.8|6153|6156.3|6153.5|6133.3|6130.5|1250
1614847800000|2021-03-04 08:50:00|6155.6|6152.8|6142.3|6139.5|6155.6|6152.8|6133.3|6130.5|1430
1614848100000|2021-03-04 08:55:00|6141.8|6139|6136.3|6133.5|6146.6|6143.8|6135.1|6132.3|660
1614848400000|2021-03-04 09:00:00|6137.1|6134.3|6134.3|6131.5|6141.1|6138.3|6133.3|6130.5|944
1614848700000|2021-03-04 09:05:00|6134.1|6131.3|6135.1|6132.3|6141.3|6138.5|6131.8|6129|710
1614849000000|2021-03-04 09:10:00|6135.3|6132.5|6121.3|6118.5|6138.3|6135.5|6120.3|6117.5|892
1614849300000|2021-03-04 09:15:00|6121.6|6118.8|6102.8|6100|6125.8|6123|6099.5|6096.7|3248
1614849600000|2021-03-04 09:20:00|6103.1|6100.3|6095.1|6092.3|6106.1|6103.3|6084.3|6081.5|2474
1614849900000|2021-03-04 09:25:00|6095.3|6092.5|6087.5|6084.7|6095.3|6092.5|6083.3|6080.5|1194
1614850200000|2021-03-04 09:30:00|6087.3|6084.5|6073.5|6070.7|6089|6086.2|6070.5|6067.7|2176
1614850500000|2021-03-04 09:35:00|6073|6070.2|6069.8|6067|6074.5|6071.7|6066.5|6063.7|1335
1614850800000|2021-03-04 09:40:00|6069.5|6066.7|6057.5|6054.7|6069.5|6066.7|6050.3|6047.5|2177
1614851100000|2021-03-04 09:45:00|6057|6054.2|6077.5|6074.7|6079.3|6076.5|6052.3|6049.5|2106
1614851400000|2021-03-04 09:50:00|6077.3|6074.5|6091.5|6088.7|6093.3|6090.5|6073.3|6070.5|1486
1614851700000|2021-03-04 09:55:00|6090.8|6088|6091.5|6088.7|6100.5|6097.7|6087.5|6084.7|1043
1614852000000|2021-03-04 10:00:00|6091.8|6089|6094.5|6091.7|6096.5|6093.7|6083.5|6080.7|1176
1614852300000|2021-03-04 10:05:00|6094.3|6091.5|6075.8|6073|6095.5|6092.7|6074.5|6071.7|931
1614852600000|2021-03-04 10:10:00|6075.5|6072.7|6074.8|6072|6077.3|6074.5|6068.8|6066|972
1614852900000|2021-03-04 10:15:00|6074.5|6071.7|6060.5|6057.7|6075.3|6072.5|6059.8|6057|805
1614853200000|2021-03-04 10:20:00|6061|6058.2|6059.2|6056.4|6066.5|6063.7|6056|6053.2|798
1614853500000|2021-03-04 10:25:00|6058.7|6055.9|6059.7|6056.9|6061|6058.2|6054.7|6051.9|661
1614853800000|2021-03-04 10:30:00|6060|6057.2|6072.3|6069.5|6074|6071.2|6046.2|6043.4|3406
1614854100000|2021-03-04 10:35:00|6072.8|6070|6072|6069.2|6081.8|6079|6069.8|6067|1209
1614854400000|2021-03-04 10:40:00|6072.3|6069.5|6079|6076.2|6084.8|6082|6071|6068.2|703
1614854700000|2021-03-04 10:45:00|6078.5|6075.7|6088.8|6086|6089.5|6086.7|6075|6072.2|800
1614855000000|2021-03-04 10:50:00|6089.8|6087|6098.5|6095.7|6099|6096.2|6088.8|6086|1170
1614855300000|2021-03-04 10:55:00|6099|6096.2|6096.5|6093.7|6101.5|6098.7|6091.3|6088.5|996
1614855600000|2021-03-04 11:00:00|6096.8|6094|6087|6084.2|6096.8|6094|6085|6082.2|897
1614855900000|2021-03-04 11:05:00|6086.8|6084|6092|6089.2|6100.5|6097.7|6064|6061.2|5163
1614856200000|2021-03-04 11:10:00|6091.5|6088.7|6087|6084.2|6092.2|6089.4|6083.8|6081|1018
1614856500000|2021-03-04 11:15:00|6087.2|6084.4|6090.7|6087.9|6094.3|6091.5|6087|6084.2|533
1614856800000|2021-03-04 11:20:00|6090.5|6087.7|6107|6104.2|6109.8|6107|6086.2|6083.4|1298
1614857100000|2021-03-04 11:25:00|6106.5|6103.7|6102|6099.2|6108|6105.2|6100|6097.2|841
1614857400000|2021-03-04 11:30:00|6101|6098.2|6090|6087.2|6102|6099.2|6087.2|6084.4|1054
1614857700000|2021-03-04 11:35:00|6090.2|6087.4|6108.2|6105.4|6109.8|6107|6090.2|6087.4|739
1614858000000|2021-03-04 11:40:00|6108.5|6105.7|6100|6097.2|6112.5|6109.7|6098|6095.2|728
1614858300000|2021-03-04 11:45:00|6100.5|6097.7|6115.5|6112.7|6116.3|6113.5|6099.2|6096.4|1299
1614858600000|2021-03-04 11:50:00|6115.8|6113|6127.5|6124.7|6128.5|6125.7|6112|6109.2|1375
1614858900000|2021-03-04 11:55:00|6127.8|6125|6129.5|6126.7|6130.7|6127.9|6123.5|6120.7|746
1614859200000|2021-03-04 12:00:00|6129.3|6126.5|6119.2|6116.4|6139.7|6136.9|6118.7|6115.9|1502
1614859500000|2021-03-04 12:05:00|6119.7|6116.9|6127.7|6124.9|6127.7|6124.9|6118.7|6115.9|731
1614859800000|2021-03-04 12:10:00|6127.2|6124.4|6130.5|6127.7|6136.2|6133.4|6125.7|6122.9|739
1614860100000|2021-03-04 12:15:00|6131.5|6128.7|6130.7|6127.9|6133.2|6130.4|6126.7|6123.9|1113
1614860400000|2021-03-04 12:20:00|6131|6128.2|6133|6130.2|6136.2|6133.4|6121.7|6118.9|996
1614860700000|2021-03-04 12:25:00|6133.2|6130.4|6146|6143.2|6146.9|6143.9|6129.5|6126.7|1153
1614861000000|2021-03-04 12:30:00|6146.2|6143.4|6138.5|6135.7|6149.5|6146.7|6137.5|6134.7|1446
1614861300000|2021-03-04 12:35:00|6138.7|6135.9|6140.5|6137.7|6144.2|6141.4|6135.7|6132.9|575
1614861600000|2021-03-04 12:40:00|6141|6138.2|6139.5|6136.7|6146.5|6143.7|6139|6136.2|1320
1614861900000|2021-03-04 12:45:00|6140|6137.2|6145.2|6142.4|6145.2|6142.4|6135.5|6132.7|517
1614862200000|2021-03-04 12:50:00|6145.5|6142.7|6146.5|6143.7|6150.5|6147.7|6141.2|6138.4|712
1614862500000|2021-03-04 12:55:00|6146|6143.2|6145.5|6142.7|6151.7|6148.9|6142.5|6139.7|1130
1614862800000|2021-03-04 13:00:00|6145.2|6142.4|6129.2|6126.4|6146.5|6143.7|6127.7|6124.9|2556
1614863100000|2021-03-04 13:05:00|6128.7|6125.9|6123.7|6120.9|6129.2|6126.4|6119.5|6116.7|1834
1614863400000|2021-03-04 13:10:00|6123.5|6120.7|6137.5|6134.7|6138.7|6135.9|6121.5|6118.7|1547
1614863700000|2021-03-04 13:15:00|6137.2|6134.4|6146.5|6143.7|6150.5|6147.7|6137.2|6134.4|1453
1614864000000|2021-03-04 13:20:00|6145.7|6142.9|6150.5|6147.7|6151.5|6148.7|6144.9|6142.1|1006
1614864300000|2021-03-04 13:25:00|6150.2|6147.4|6151.7|6148.9|6153.5|6150.7|6145.9|6143.1|1208
1614864600000|2021-03-04 13:30:00|6152.2|6149.4|6169|6166.2|6178|6175.2|6145.7|6142.9|4458
1614864900000|2021-03-04 13:35:00|6170|6167.2|6210|6207.2|6215|6212.2|6170|6167.2|7032
1614865200000|2021-03-04 13:40:00|6210.2|6207.4|6221|6218.2|6245.5|6242.7|6210|6207.2|10947
1614865500000|2021-03-04 13:45:00|6221.2|6218.4|6212|6209.2|6236.7|6233.9|6210.2|6207.4|5293
1614865800000|2021-03-04 13:50:00|6211.7|6208.9|6233.7|6230.9|6237.7|6234.9|6211|6208.2|4627
1614866100000|2021-03-04 13:55:00|6234.2|6231.4|6251.5|6248.7|6258.2|6255.4|6231|6228.2|4400
1614866400000|2021-03-04 14:00:00|6251|6248.2|6229|6226.2|6260|6257.2|6227.2|6224.4|6468
1614866700000|2021-03-04 14:05:00|6229.5|6226.7|6231|6228.2|6239.7|6236.9|6219.7|6216.9|3491
1614867000000|2021-03-04 14:10:00|6228.2|6225.4|6234.2|6231.4|6244.7|6241.9|6226.2|6223.4|2809
1614867300000|2021-03-04 14:15:00|6234|6231.2|6222.9|6220.1|6240|6237.2|6221.4|6218.6|2794
1614867600000|2021-03-04 14:20:00|6223.2|6220.4|6231.4|6228.6|6232.2|6229.4|6218.4|6215.6|2936
1614867900000|2021-03-04 14:25:00|6230.4|6227.6|6223.7|6220.9|6236.7|6233.9|6213.7|6210.9|2655
1614868200000|2021-03-04 14:30:00|6223.4|6220.6|6223.4|6220.6|6228.7|6225.9|6213.7|6210.9|2909
1614868500000|2021-03-04 14:35:00|6223.7|6220.9|6215.7|6212.9|6225.2|6222.4|6206.2|6203.4|3545
1614868800000|2021-03-04 14:40:00|6215.4|6212.6|6204.7|6201.9|6219.4|6216.6|6197.7|6194.9|4738
1614869100000|2021-03-04 14:45:00|6205.4|6202.6|6187.4|6184.6|6205.4|6202.6|6182.7|6179.9|4618
1614869400000|2021-03-04 14:50:00|6187.7|6184.9|6176.4|6173.6|6190.7|6187.9|6169.2|6166.4|5353
1614869700000|2021-03-04 14:55:00|6176.2|6173.4|6185.4|6182.6|6186.7|6183.9|6164.7|6161.9|3867
1614870000000|2021-03-04 15:00:00|6185.9|6183.1|6194.2|6191.4|6200.2|6197.4|6183.2|6180.4|6177
1614870300000|2021-03-04 15:05:00|6194.4|6191.6|6205.7|6202.9|6208.7|6205.9|6194.4|6191.6|5385
1614870600000|2021-03-04 15:10:00|6206.4|6203.6|6225.4|6222.6|6231.2|6228.4|6203.7|6200.9|5638
1614870900000|2021-03-04 15:15:00|6226.2|6223.4|6259.9|6257.1|6267.7|6264.9|6217.9|6215.1|12629
1614871200000|2021-03-04 15:20:00|6260.2|6257.4|6253.6|6250.8|6290.9|6288.1|6248.6|6245.8|14870
1614871500000|2021-03-04 15:25:00|6253.4|6250.6|6269.4|6266.6|6279.2|6276.4|6251.6|6248.8|5387
1614871800000|2021-03-04 15:30:00|6268.9|6266.1|6272.2|6269.4|6278.4|6275.6|6266.4|6263.6|3519
1614872100000|2021-03-04 15:35:00|6271.2|6268.4|6283.9|6281.1|6288.9|6286.1|6270.2|6267.4|4876
1614872400000|2021-03-04 15:40:00|6283.7|6280.9|6310.4|6307.6|6310.9|6308.1|6282.9|6280.1|6815
1614872700000|2021-03-04 15:45:00|6310.2|6307.4|6334.4|6331.6|6345.1|6342.3|6310.2|6307.4|8638
1614873000000|2021-03-04 15:50:00|6335.4|6332.6|6372.7|6369.9|6387.2|6384.4|6335.4|6332.6|10846
1614873300000|2021-03-04 15:55:00|6372.4|6369.6|6422.4|6419.6|6422.7|6419.9|6372.2|6369.4|12489
1614873600000|2021-03-04 16:00:00|6423.2|6420.4|6427.2|6424.4|6440.9|6438.1|6413.9|6411.1|11655
1614873900000|2021-03-04 16:05:00|6426.9|6424.1|6404.4|6401.6|6434.4|6431.6|6400.2|6397.4|9921
1614874200000|2021-03-04 16:10:00|6404.2|6401.4|6401.2|6398.4|6416.9|6414.1|6397.4|6394.6|7659
1614874500000|2021-03-04 16:15:00|6402.2|6399.4|6413.9|6411.1|6417.2|6414.4|6397.2|6394.4|6975
1614874800000|2021-03-04 16:20:00|6412.2|6409.4|6397.9|6395.1|6419.2|6416.4|6391.9|6389.1|5983
1614875100000|2021-03-04 16:25:00|6397.7|6394.9|6407.4|6404.6|6408.9|6406.1|6386.7|6383.9|5880
1614875400000|2021-03-04 16:30:00|6407.2|6404.4|6391.7|6388.9|6421.7|6418.9|6388.1|6385.3|5359
1614875700000|2021-03-04 16:35:00|6391.9|6389.1|6431.7|6428.9|6431.7|6428.9|6391.7|6388.9|5016
1614876000000|2021-03-04 16:40:00|6430.9|6428.1|6419.7|6416.9|6441.2|6438.4|6419.1|6416.3|9582
1614876300000|2021-03-04 16:45:00|6419.4|6416.6|6421.7|6418.9|6430.5|6426.4|6416.7|6413.9|3143
1614876600000|2021-03-04 16:50:00|6421.1|6418.3|6431.4|6428.6|6444.4|6441.6|6419.2|6416.4|3997
1614876900000|2021-03-04 16:55:00|6431.7|6428.9|6434.7|6431.9|6440.9|6438.1|6430.7|6427.9|4190
1614877200000|2021-03-04 17:00:00|6434.9|6432.1|6453.4|6450.6|6456.7|6453.9|6422.7|6419.9|6803
1614877500000|2021-03-04 17:05:00|6453.2|6450.4|6464.9|6462.1|6466.7|6463.9|6447.4|6444.6|3178
1614877800000|2021-03-04 17:10:00|6464.7|6461.9|6456.4|6453.6|6464.9|6462.1|6440.9|6438.1|5827
1614878100000|2021-03-04 17:15:00|6456.9|6454.1|6464.4|6461.6|6475.1|6472.3|6454.1|6451.3|5166
1614878400000|2021-03-04 17:20:00|6464.1|6461.3|6457.4|6454.6|6471.4|6468.6|6453.4|6450.6|4332
1614878700000|2021-03-04 17:25:00|6456.9|6454.1|6468.1|6465.3|6471.1|6468.3|6450.4|6447.6|3413
1614879000000|2021-03-04 17:30:00|6467.6|6464.8|6470.1|6467.3|6472.1|6469.3|6459.4|6455.2|4135
1614879300000|2021-03-04 17:35:00|6470.6|6467.8|6450.4|6447.6|6475.1|6472.3|6443.9|6441.1|4432
1614879600000|2021-03-04 17:40:00|6449.9|6447.1|6444.4|6441.6|6455.1|6452.3|6441.4|6438.6|3842
1614879900000|2021-03-04 17:45:00|6444.9|6442.1|6435.9|6433.1|6451.4|6448.6|6424.6|6421.8|4236
1614880200000|2021-03-04 17:50:00|6436.6|6433.8|6416.4|6413.6|6438.9|6436.1|6412.4|6409.6|4235
1614880500000|2021-03-04 17:55:00|6416.6|6413.8|6426.6|6423.8|6427.1|6424.3|6408.9|6406.1|4715
1614880800000|2021-03-04 18:00:00|6426.4|6423.6|6426.4|6423.6|6442.1|6439.3|6420.6|6417.8|5044
1614881100000|2021-03-04 18:05:00|6426.6|6423.8|6411.9|6409.1|6429.4|6426.6|6410.4|6407.6|4057
1614881400000|2021-03-04 18:10:00|6412.1|6409.3|6422.8|6420|6425.3|6422.5|6410.6|6407.8|2778
1614881700000|2021-03-04 18:15:00|6422.3|6419.5|6427.6|6424.8|6428.8|6426|6410.6|6407.8|2648
1614882000000|2021-03-04 18:20:00|6427.3|6424.5|6430.1|6427.3|6432.8|6430|6419.6|6416.8|2342
1614882300000|2021-03-04 18:25:00|6429.6|6426.8|6426.8|6424|6431.6|6428.8|6420.6|6417.8|2092
1614882600000|2021-03-04 18:30:00|6427.1|6424.3|6413.8|6411|6428.3|6425.5|6413.6|6410.8|1859
1614882900000|2021-03-04 18:35:00|6413.6|6410.8|6402.3|6399.5|6418.6|6415.8|6398.3|6395.5|4263
1614883200000|2021-03-04 18:40:00|6402.6|6399.8|6383.6|6380.8|6402.6|6399.8|6372.8|6370|5786
1614883500000|2021-03-04 18:45:00|6383.1|6380.3|6371.3|6368.5|6383.6|6380.8|6361.6|6358.8|6075
1614883800000|2021-03-04 18:50:00|6371.1|6368.3|6383.8|6381|6393.3|6390.5|6362.1|6359.3|3977
1614884100000|2021-03-04 18:55:00|6383.3|6380.5|6376.1|6373.3|6390.6|6387.8|6372.8|6370|3768
1614884400000|2021-03-04 19:00:00|6375.5|6372.7|6337.3|6334.5|6378.8|6376|6333.6|6330.8|5394
1614884700000|2021-03-04 19:05:00|6337.6|6334.8|6349.5|6346.7|6353.8|6351|6331.1|6328.3|4343
1614885000000|2021-03-04 19:10:00|6349.8|6347|6374.3|6371.5|6377.6|6374.8|6346.8|6344|6035
1614885300000|2021-03-04 19:15:00|6374.6|6371.8|6347.8|6345|6374.6|6371.8|6346.3|6343.5|4710
1614885600000|2021-03-04 19:20:00|6347|6344.2|6369.8|6367|6372.8|6370|6341|6338.2|5610
1614885900000|2021-03-04 19:25:00|6370.3|6367.5|6374.5|6371.7|6386|6383.2|6356|6353.2|13299
1614886200000|2021-03-04 19:30:00|6374.3|6371.5|6367.8|6365|6374.3|6371.5|6354|6351.2|4888
1614886500000|2021-03-04 19:35:00|6367.5|6364.7|6367|6364.2|6378.8|6376|6362|6359.2|2034
1614886800000|2021-03-04 19:40:00|6366.8|6364|6389|6386.2|6389.5|6386.7|6365.5|6362.7|1348
1614887100000|2021-03-04 19:45:00|6388.5|6385.7|6392.5|6389.7|6394|6391.2|6377.8|6375|1969
1614887400000|2021-03-04 19:50:00|6392.3|6389.5|6397.8|6395|6401.3|6398.5|6384.5|6381.7|1214
1614887700000|2021-03-04 19:55:00|6398.3|6395.5|6403.8|6401|6407.8|6405|6396|6393.2|1147
1614888000000|2021-03-04 20:00:00|6403.5|6400.7|6409|6406.2|6417.5|6414.7|6402.8|6400|1345
1614888300000|2021-03-04 20:05:00|6408.8|6406|6396.8|6394|6418|6415.2|6393.8|6391|1417
1614888600000|2021-03-04 20:10:00|6397|6394.2|6403.8|6401|6404.8|6402|6396.5|6393.7|2054
1614888900000|2021-03-04 20:15:00|6403.5|6400.7|6408.3|6405.5|6412|6409.2|6400|6397.2|1542
1614889200000|2021-03-04 20:20:00|6408.5|6405.7|6392|6389.2|6408.8|6406|6390.3|6387.5|1046
1614889500000|2021-03-04 20:25:00|6391.8|6389|6403.8|6401|6404.5|6401.7|6385.8|6383|778
1614889800000|2021-03-04 20:30:00|6403.5|6400.7|6410.5|6407.7|6411|6408.2|6402.5|6399.7|1307
1614890100000|2021-03-04 20:35:00|6410.3|6407.5|6402.8|6400|6412.3|6409.5|6399.5|6396.7|690
1614890400000|2021-03-04 20:40:00|6403.3|6400.5|6403.8|6401|6409|6406.2|6399.8|6397|533
1614890700000|2021-03-04 20:45:00|6403.5|6400.7|6401|6398.2|6406.5|6403.7|6396.8|6394|956
1614891000000|2021-03-04 20:50:00|6401.3|6398.5|6405.7|6402.9|6410.8|6408|6400.8|6398|533
1614891300000|2021-03-04 20:55:00|6406.3|6403.5|6409.7|6406.9|6412.5|6409.7|6404|6401.2|1208
1614891600000|2021-03-04 21:00:00|6409.5|6406.7|6415|6412.2|6418.7|6415.9|6409.5|6406.7|560
1614891900000|2021-03-04 21:05:00|6414.7|6411.9|6417.2|6414.4|6419|6416.2|6413.2|6410.4|353
1614892200000|2021-03-04 21:10:00|6417.5|6414.7|6414.2|6411.4|6420|6417.2|6411.2|6408.4|433
1614892500000|2021-03-04 21:15:00|6413.5|6410.7|6421.7|6418.9|6421.7|6418.9|6413.2|6410.4|256
1614892800000|2021-03-04 21:20:00|6422.2|6419.4|6408.5|6405.7|6422.5|6419.7|6408|6405.2|370
1614893100000|2021-03-04 21:25:00|6408.2|6405.4|6401.7|6398.9|6409|6406.2|6399|6396.2|718
1614893400000|2021-03-04 21:30:00|6402|6399.2|6399.5|6396.7|6402.7|6399.9|6393.2|6390.4|393
1614893700000|2021-03-04 21:35:00|6399.2|6396.4|6395.7|6392.9|6399.2|6396.4|6392|6389.2|199
1614894000000|2021-03-04 21:40:00|6395.5|6392.7|6391.7|6388.9|6395.7|6392.9|6391.7|6388.9|198
1614894300000|2021-03-04 21:45:00|6391.2|6388.4|6393.2|6390.4|6394.5|6391.7|6381.7|6378.9|706
1614894600000|2021-03-04 21:50:00|6393|6390.2|6394|6391.2|6396.2|6393.4|6391.2|6388.4|238
1614894900000|2021-03-04 21:55:00|6393.5|6390.7|6393.5|6390.7|6394.2|6391.4|6387.7|6384.9|617
1614898800000|2021-03-04 23:00:00|6401.7|6398.9|6400.2|6397.4|6404.9|6402.1|6389.4|6383.3|896
1614899100000|2021-03-04 23:05:00|6399.9|6397.1|6418.4|6415.6|6418.7|6415.9|6397.2|6394.4|675
1614899400000|2021-03-04 23:10:00|6418.7|6415.9|6426.4|6423.6|6432.9|6430.1|6416.9|6414.1|616
1614899700000|2021-03-04 23:15:00|6426.2|6423.4|6433.4|6430.6|6433.9|6431.1|6424.9|6422.1|242
1614900000000|2021-03-04 23:20:00|6433.2|6430.4|6426.7|6423.9|6435.2|6432.4|6421.2|6418.4|295
1614900300000|2021-03-04 23:25:00|6426.2|6423.4|6422.2|6419.4|6426.2|6423.4|6421.4|6418.6|130
1614900600000|2021-03-04 23:30:00|6422.4|6419.6|6420.2|6417.4|6422.7|6419.9|6414.4|6411.6|269
1614900900000|2021-03-04 23:35:00|6419.7|6416.9|6419.4|6416.6|6419.9|6417.1|6413.4|6410.6|269
1614901200000|2021-03-04 23:40:00|6419.7|6416.9|6421.4|6418.6|6426.7|6423.9|6417.2|6414.4|266
1614901500000|2021-03-04 23:45:00|6421.7|6418.9|6418.2|6415.4|6421.7|6418.9|6414.7|6410.3|175
1614901800000|2021-03-04 23:50:00|6417.7|6414.9|6417.9|6415.1|6425.2|6422.4|6415.2|6412.4|238
1614902100000|2021-03-04 23:55:00|6417.2|6414.4|6413.4|6410.6|6419.7|6416.9|6413.2|6410.4|121
1614902400000|2021-03-05 00:00:00|6413.2|6410.4|6401.2|6398.4|6417.9|6415.1|6400.2|6397.4|554
1614902700000|2021-03-05 00:05:00|6400.9|6398.1|6391.1|6388.3|6405.4|6402.6|6387.9|6385.1|837
1614903000000|2021-03-05 00:10:00|6390.9|6388.1|6392.4|6389.6|6399.9|6397.1|6387.6|6384.8|783
1614903300000|2021-03-05 00:15:00|6392.6|6389.8|6394.9|6392.1|6397.1|6394.3|6385.1|6382.3|601
1614903600000|2021-03-05 00:20:00|6395.1|6392.3|6389.6|6386.8|6395.4|6392.6|6388.6|6385.8|208
1614903900000|2021-03-05 00:25:00|6389.9|6387.1|6401.4|6398.6|6402.1|6399.3|6387.6|6384.8|3413
1614904200000|2021-03-05 00:30:00|6401.1|6398.3|6400.4|6397.6|6402.6|6399.8|6390.1|6387.3|1079
1614904500000|2021-03-05 00:35:00|6400.6|6397.8|6403.6|6400.8|6404.9|6402.1|6396.6|6393.8|487
1614904800000|2021-03-05 00:40:00|6403.4|6400.6|6405.6|6402.8|6406.6|6403.8|6400.4|6397.6|299
1614905100000|2021-03-05 00:45:00|6406.1|6403.3|6410.1|6407.3|6412.9|6410.1|6403.9|6401.1|424
1614905400000|2021-03-05 00:50:00|6410.6|6407.8|6413.6|6410.8|6415.6|6412.8|6407.6|6404.8|458
1614905700000|2021-03-05 00:55:00|6414.1|6411.3|6414.6|6411.8|6417.9|6415.1|6412.6|6409.8|406
1614906000000|2021-03-05 01:00:00|6414.4|6411.6|6406.6|6403.8|6436.4|6433.6|6401.6|6398.8|4638
1614906300000|2021-03-05 01:05:00|6406.4|6403.6|6385.4|6382.6|6410.4|6407.6|6383.6|6380.8|2128
1614906600000|2021-03-05 01:10:00|6385.6|6382.8|6392.6|6389.8|6393.6|6390.8|6378.6|6375.8|1798
1614906900000|2021-03-05 01:15:00|6391.9|6389.1|6390.9|6388.1|6395.6|6392.8|6383.6|6380.8|1290
1614907200000|2021-03-05 01:20:00|6390.6|6387.8|6395.6|6392.8|6395.6|6392.8|6385.4|6382.6|751
1614907500000|2021-03-05 01:25:00|6394.6|6391.8|6384.6|6381.8|6396.1|6393.3|6376.6|6373.8|1148
1614907800000|2021-03-05 01:30:00|6384.4|6381.6|6384.1|6381.3|6389.6|6386.8|6377.4|6374.6|887
1614908100000|2021-03-05 01:35:00|6383.6|6380.8|6403.1|6400.3|6404.6|6401.8|6380.1|6377.3|1203
1614908400000|2021-03-05 01:40:00|6403.3|6400.5|6409.3|6406.5|6412.3|6409.5|6399.3|6396.5|987
1614908700000|2021-03-05 01:45:00|6409.6|6406.8|6400.3|6397.5|6412.3|6409.5|6399.1|6396.3|617
1614909000000|2021-03-05 01:50:00|6400.6|6397.8|6386.1|6383.3|6401.6|6398.8|6384.3|6381.5|470
1614909300000|2021-03-05 01:55:00|6385.8|6383|6376.3|6373.5|6391.1|6388.3|6374.6|6371.8|761
1614909600000|2021-03-05 02:00:00|6376.8|6374|6384.6|6381.8|6386.6|6383.8|6371.8|6369|952
1614909900000|2021-03-05 02:05:00|6384.8|6382|6384.6|6381.8|6397.3|6394.5|6383.1|6380.3|959
1614910200000|2021-03-05 02:10:00|6384.8|6382|6393.6|6390.8|6398.8|6396|6382.6|6379.8|662
1614910500000|2021-03-05 02:15:00|6393.8|6391|6405.6|6402.8|6405.8|6403|6390.6|6387.8|666
1614910800000|2021-03-05 02:20:00|6405.3|6402.5|6415.8|6413|6416.6|6413.8|6404.8|6402|951
1614911100000|2021-03-05 02:25:00|6415.6|6412.8|6410.6|6407.8|6416.3|6413.5|6405.1|6402.3|655
1614911400000|2021-03-05 02:30:00|6410.3|6407.5|6417.6|6414.8|6420.8|6418|6406.6|6403.8|719
1614911700000|2021-03-05 02:35:00|6418.6|6415.8|6420.1|6417.3|6420.8|6418|6412.3|6409.5|584
1614912000000|2021-03-05 02:40:00|6420.3|6417.5|6426.6|6423.8|6426.6|6423.8|6412.6|6409.8|847
1614912300000|2021-03-05 02:45:00|6426.8|6424|6442.8|6440|6443.3|6440.5|6425.6|6422.8|1940
1614912600000|2021-03-05 02:50:00|6442.6|6439.8|6430.6|6427.8|6442.8|6440|6425.6|6422.8|855
1614912900000|2021-03-05 02:55:00|6430.1|6427.3|6432.6|6429.8|6434.8|6432|6429.6|6426.8|493
1614913200000|2021-03-05 03:00:00|6432.1|6429.3|6433.6|6430.8|6441.8|6439|6431.6|6428.8|859
1614913500000|2021-03-05 03:05:00|6433.8|6431|6427.3|6424.5|6435.6|6432.8|6425.3|6422.5|1080
1614913800000|2021-03-05 03:10:00|6426.8|6424|6435.5|6432.7|6436.5|6433.7|6426.8|6424|1047
1614914100000|2021-03-05 03:15:00|6436|6433.2|6426.5|6423.7|6436.5|6433.7|6424.8|6422|524
1614914400000|2021-03-05 03:20:00|6426.8|6424|6428.3|6425.5|6431.5|6428.7|6425.8|6423|373
1614914700000|2021-03-05 03:25:00|6428.5|6425.7|6428|6425.2|6429.5|6426.7|6424|6421.2|602
1614915000000|2021-03-05 03:30:00|6428.3|6425.5|6434.5|6431.7|6434.8|6432|6425.5|6422.7|386
1614915300000|2021-03-05 03:35:00|6435|6432.2|6427.5|6424.7|6435.5|6432.7|6426.5|6423.7|468
1614915600000|2021-03-05 03:40:00|6428|6425.2|6422.8|6420|6428.5|6425.7|6420.5|6417.7|532
1614915900000|2021-03-05 03:45:00|6423.3|6420.5|6423.5|6420.7|6425.5|6422.7|6421.5|6418.7|286
1614916200000|2021-03-05 03:50:00|6424|6421.2|6425.3|6422.5|6426.8|6424|6422.3|6419.5|313
1614916500000|2021-03-05 03:55:00|6424.8|6422|6427.5|6424.7|6429.8|6427|6421.5|6418.7|344
1614916800000|2021-03-05 04:00:00|6428|6425.2|6424.5|6421.7|6430|6427.2|6423.5|6420.7|269
1614917100000|2021-03-05 04:05:00|6424.8|6422|6424.5|6421.7|6428.5|6425.7|6423.5|6420.7|167
1614917400000|2021-03-05 04:10:00|6424.8|6422|6428.5|6425.7|6430.3|6427.5|6424.5|6421.7|160
1614917700000|2021-03-05 04:15:00|6428|6425.2|6428.5|6425.7|6431.8|6429|6426.5|6423.7|208
1614918000000|2021-03-05 04:20:00|6428.3|6425.5|6430.5|6427.7|6435.5|6432.7|6428.3|6425.5|296
1614918300000|2021-03-05 04:25:00|6431|6428.2|6438.3|6435.5|6438.5|6435.7|6431|6428.2|392
1614918600000|2021-03-05 04:30:00|6438|6435.2|6438.5|6435.7|6440.2|6437.4|6436.3|6433.5|377
1614918900000|2021-03-05 04:35:00|6438.2|6435.4|6437.3|6434.5|6442.5|6439.7|6437.3|6434.5|332
1614919200000|2021-03-05 04:40:00|6436.8|6434|6433.5|6430.7|6438.5|6435.7|6432.5|6429.7|270
1614919500000|2021-03-05 04:45:00|6433.7|6430.9|6433.5|6430.7|6438.5|6435.7|6432.5|6429.7|198
1614919800000|2021-03-05 04:50:00|6432.5|6429.7|6432.5|6429.7|6435.5|6432.7|6432.5|6429.7|137
1614920100000|2021-03-05 04:55:00|6433|6430.2|6430.5|6427.7|6433.7|6430.9|6429.5|6426.7|209
1614920400000|2021-03-05 05:00:00|6429.5|6426.7|6430.5|6427.7|6434.5|6431.7|6429.5|6426.7|284
1614920700000|2021-03-05 05:05:00|6430.2|6427.4|6425.5|6422.7|6430.7|6427.9|6421.2|6418.4|344
1614921000000|2021-03-05 05:10:00|6425|6422.2|6424.5|6421.7|6426.5|6423.7|6422.7|6419.9|268
1614921300000|2021-03-05 05:15:00|6424.2|6421.4|6424.2|6421.4|6425.7|6422.9|6421.7|6418.9|180
1614921600000|2021-03-05 05:20:00|6424.5|6421.7|6421.7|6418.9|6424.5|6421.7|6418.5|6415.7|244
1614921900000|2021-03-05 05:25:00|6421.5|6418.7|6420.7|6417.9|6422|6419.2|6418.5|6415.7|133
1614922200000|2021-03-05 05:30:00|6420.2|6417.4|6423.5|6420.7|6428.5|6425.7|6417.7|6414.9|408
1614922500000|2021-03-05 05:35:00|6423.7|6420.9|6429.5|6426.7|6430|6427.2|6421.5|6418.7|267
1614922800000|2021-03-05 05:40:00|6429.7|6426.9|6433.7|6430.9|6435.7|6432.9|6429.7|6426.9|420
1614923100000|2021-03-05 05:45:00|6434.2|6431.4|6433|6430.2|6438.5|6435.7|6430.7|6427.9|613
1614923400000|2021-03-05 05:50:00|6433.2|6430.4|6435.5|6432.7|6436.7|6433.9|6431.5|6428.7|294
1614923700000|2021-03-05 05:55:00|6436.2|6433.4|6438.5|6435.7|6440.7|6437.9|6434.5|6431.7|337
1614924000000|2021-03-05 06:00:00|6438.2|6435.4|6439.5|6436.7|6440.7|6437.9|6435.5|6432.7|564
1614924300000|2021-03-05 06:05:00|6439.2|6436.4|6450.4|6447.6|6453.9|6451.1|6439.2|6436.4|1227
1614924600000|2021-03-05 06:10:00|6450.2|6447.4|6447.2|6444.4|6454.4|6451.6|6445.4|6442.6|484
1614924900000|2021-03-05 06:15:00|6447|6444.2|6455.2|6452.4|6458.7|6455.9|6446.4|6443.6|1011
1614925200000|2021-03-05 06:20:00|6454.7|6451.9|6453.4|6450.6|6456.4|6453.6|6449.7|6446.9|470
1614925500000|2021-03-05 06:25:00|6452.9|6450.1|6454.7|6451.9|6455.9|6453.1|6448.7|6445.9|416
1614925800000|2021-03-05 06:30:00|6454.4|6451.6|6453.2|6450.4|6456.7|6453.9|6450.7|6447.9|418
1614926100000|2021-03-05 06:35:00|6452.9|6450.1|6449.2|6446.4|6453.7|6450.9|6446.2|6443.4|392
1614926400000|2021-03-05 06:40:00|6449.7|6446.9|6455.4|6452.6|6457.2|6454.4|6447.9|6445.1|309
1614926700000|2021-03-05 06:45:00|6455.7|6452.9|6465.2|6462.4|6465.2|6462.4|6452.9|6450.1|843
1614927000000|2021-03-05 06:50:00|6465.7|6462.9|6468.2|6465.4|6475.9|6473.1|6461.9|6459.1|1468
1614927300000|2021-03-05 06:55:00|6467.9|6465.1|6483.2|6480.4|6484.4|6481.6|6466.9|6464.1|1448
1614927600000|2021-03-05 07:00:00|6482.9|6480.1|6476.7|6473.9|6484.7|6481.9|6475.4|6472.6|929
1614927900000|2021-03-05 07:05:00|6476.2|6473.4|6470.7|6467.9|6476.7|6473.9|6468.7|6465.9|531
1614928200000|2021-03-05 07:10:00|6470.9|6468.1|6473.4|6470.6|6474.7|6471.9|6468.7|6465.9|330
1614928500000|2021-03-05 07:15:00|6473.7|6470.9|6476.7|6473.9|6477.7|6474.9|6469.7|6466.9|407
1614928800000|2021-03-05 07:20:00|6477.2|6474.4|6469.7|6466.9|6478.7|6475.9|6466.4|6463.6|609
1614929100000|2021-03-05 07:25:00|6469.4|6466.6|6467.4|6464.6|6472.2|6469.4|6465.7|6462.9|526
1614929400000|2021-03-05 07:30:00|6467.2|6464.4|6474.7|6471.9|6477.4|6474.6|6464.7|6461.9|734
1614929700000|2021-03-05 07:35:00|6474.9|6472.1|6476.7|6473.9|6476.7|6473.9|6466.7|6463.9|738
1614930000000|2021-03-05 07:40:00|6476.4|6473.6|6474.4|6471.6|6476.7|6473.9|6468.7|6465.9|574
1614930300000|2021-03-05 07:45:00|6473.9|6471.1|6481.7|6478.9|6482.2|6479.4|6473.7|6470.9|535
1614930600000|2021-03-05 07:50:00|6481.4|6478.6|6486.7|6483.9|6487.4|6484.6|6476.4|6473.6|828
1614930900000|2021-03-05 07:55:00|6486.4|6483.6|6494.7|6491.9|6494.7|6491.9|6484.7|6481.9|1609
1614931200000|2021-03-05 08:00:00|6494.4|6491.6|6464.4|6461.6|6495.4|6492.6|6460.7|6457.9|2506
1614931500000|2021-03-05 08:05:00|6464.7|6461.9|6455.9|6453.1|6466.9|6464.1|6453.9|6451.1|1636
1614931800000|2021-03-05 08:10:00|6454.9|6452.1|6449.9|6447.1|6459.2|6456.4|6449.2|6446.4|1218
1614932100000|2021-03-05 08:15:00|6449.2|6446.4|6447.7|6444.9|6450.2|6447.4|6443.9|6441.1|1147
1614932400000|2021-03-05 08:20:00|6447.4|6444.6|6450.9|6448.1|6459.9|6457.1|6447.2|6444.4|1446
1614932700000|2021-03-05 08:25:00|6450.7|6447.9|6453.2|6450.4|6453.2|6450.4|6441.2|6438.4|1487
1614933000000|2021-03-05 08:30:00|6452.7|6449.9|6449.9|6447.1|6456.9|6454.1|6444.7|6441.9|1310
1614933300000|2021-03-05 08:35:00|6449.7|6446.9|6460.9|6458.1|6460.9|6458.1|6446.7|6443.9|731
1614933600000|2021-03-05 08:40:00|6460.2|6457.4|6469.7|6466.9|6474.9|6472.1|6458.9|6456.1|1554
1614933900000|2021-03-05 08:45:00|6469.9|6467.1|6469.2|6466.4|6472.2|6469.4|6460.9|6458.1|888
1614934200000|2021-03-05 08:50:00|6469.9|6467.1|6464.2|6461.4|6470.2|6467.4|6460.9|6458.1|677
1614934500000|2021-03-05 08:55:00|6463.9|6461.1|6468.4|6465.6|6473.2|6470.4|6463.2|6460.4|649
1614934800000|2021-03-05 09:00:00|6469.2|6466.4|6481.9|6479.1|6482.9|6480.1|6462.4|6459.6|1159
1614935100000|2021-03-05 09:05:00|6482.1|6479.3|6487.9|6485.1|6488.4|6485.6|6478.9|6476.1|1232
1614935400000|2021-03-05 09:10:00|6488.1|6485.3|6485.9|6483.1|6491.1|6488.3|6485.9|6483.1|975
1614935700000|2021-03-05 09:15:00|6486.4|6483.6|6482.4|6479.6|6486.4|6483.6|6479.1|6476.3|893
1614936000000|2021-03-05 09:20:00|6482.6|6479.8|6484.6|6481.8|6485.6|6482.8|6476.1|6473.3|670
1614936300000|2021-03-05 09:25:00|6484.4|6481.6|6494.1|6491.3|6494.4|6491.6|6479.4|6476.6|1068
1614936600000|2021-03-05 09:30:00|6494.6|6491.8|6499.4|6496.6|6500.1|6497.3|6482.1|6479.3|1267
1614936900000|2021-03-05 09:35:00|6499.6|6496.8|6506.9|6504.1|6512.9|6510.1|6495.6|6492.8|2279
1614937200000|2021-03-05 09:40:00|6506.4|6503.6|6508.9|6506.1|6512.1|6509.3|6497.9|6495.1|1146
1614937500000|2021-03-05 09:45:00|6508.6|6505.8|6509.1|6506.3|6511.6|6508.8|6501.1|6498.3|1004
1614937800000|2021-03-05 09:50:00|6508.9|6506.1|6515.1|6512.3|6516.1|6513.3|6502.9|6500.1|1009
1614938100000|2021-03-05 09:55:00|6515.6|6512.8|6515.9|6513.1|6519.1|6516.3|6512.1|6509.3|1104
1614938400000|2021-03-05 10:00:00|6515.6|6512.8|6525.1|6522.3|6526.9|6524.1|6510.6|6507.8|1772
1614938700000|2021-03-05 10:05:00|6524.9|6522.1|6506.9|6504.1|6525.1|6522.3|6502.9|6500.1|1429
1614939000000|2021-03-05 10:10:00|6506.1|6503.3|6500.4|6497.6|6509.1|6506.3|6498.6|6495.8|1091
1614939300000|2021-03-05 10:15:00|6500.6|6497.8|6504.4|6501.6|6507.1|6504.3|6496.1|6493.3|1027
1614939600000|2021-03-05 10:20:00|6503.9|6501.1|6505.4|6502.6|6511.6|6508.8|6502.9|6500.1|797
1614939900000|2021-03-05 10:25:00|6505.1|6502.3|6509.9|6507.1|6510.1|6507.3|6502.9|6500.1|764
1614940200000|2021-03-05 10:30:00|6509.6|6506.8|6500.4|6497.6|6509.6|6506.8|6498.4|6495.6|750
1614940500000|2021-03-05 10:35:00|6500.6|6497.8|6499.8|6497|6502.6|6499.8|6496.1|6493.3|506
1614940800000|2021-03-05 10:40:00|6500.1|6497.3|6494.6|6491.8|6501.1|6498.3|6491.1|6488.3|825
1614941100000|2021-03-05 10:45:00|6494.8|6492|6493.8|6491|6497.1|6494.3|6491.1|6488.3|330
1614941400000|2021-03-05 10:50:00|6494.1|6491.3|6488.6|6485.8|6494.1|6491.3|6488.1|6485.3|467
1614941700000|2021-03-05 10:55:00|6488.4|6485.6|6498.4|6495.6|6500.6|6497.8|6488.4|6485.6|547
1614942000000|2021-03-05 11:00:00|6497.6|6494.8|6491.3|6488.5|6498.6|6495.8|6489.6|6486.8|607
1614942300000|2021-03-05 11:05:00|6491.6|6488.8|6481.1|6478.3|6491.6|6488.8|6477.9|6475.1|1893
1614942600000|2021-03-05 11:10:00|6481.3|6478.5|6528.8|6526|6531.8|6529|6477.6|6474.8|4585
1614942900000|2021-03-05 11:15:00|6528.3|6525.5|6526.1|6523.3|6528.8|6526|6517.6|6514.8|1466
1614943200000|2021-03-05 11:20:00|6525.8|6523|6529.8|6527|6531.6|6528.8|6521.1|6518.3|1065
1614943500000|2021-03-05 11:25:00|6529.6|6526.8|6538.1|6535.3|6539.1|6536.3|6525.8|6523|1639
1614943800000|2021-03-05 11:30:00|6537.8|6535|6531.8|6529|6538.8|6536|6525.6|6522.8|1255
1614944100000|2021-03-05 11:35:00|6532.1|6529.3|6536.1|6533.3|6538.8|6536|6528.6|6525.8|912
1614944400000|2021-03-05 11:40:00|6535.8|6533|6518.1|6515.3|6536.8|6534|6518.1|6515.3|1944
1614944700000|2021-03-05 11:45:00|6518.3|6515.5|6530.8|6528|6538.8|6536|6513.3|6510.5|2795
1614945000000|2021-03-05 11:50:00|6531.8|6529|6537.1|6534.3|6538.1|6535.3|6530.8|6528|646
1614945300000|2021-03-05 11:55:00|6537.3|6534.5|6538.8|6536|6546.8|6544|6534.8|6532|1567
1614945600000|2021-03-05 12:00:00|6538|6535.2|6536.1|6533.3|6540.3|6537.5|6534.5|6531.7|943
1614945900000|2021-03-05 12:05:00|6535.8|6533|6542.5|6539.7|6544.8|6542|6535.8|6533|726
1614946200000|2021-03-05 12:10:00|6542.8|6540|6537.6|6534.8|6543.8|6541|6533.5|6530.7|593
1614946500000|2021-03-05 12:15:00|6537.1|6534.3|6532.8|6530|6537.8|6535|6530.1|6527.3|966
1614946800000|2021-03-05 12:20:00|6533.5|6530.7|6529.3|6526.5|6533.8|6531|6524.1|6521.3|1358
1614947100000|2021-03-05 12:25:00|6529.6|6526.8|6535.8|6533|6538.1|6535.3|6521.8|6519|1297
1614947400000|2021-03-05 12:30:00|6535.6|6532.8|6537.5|6534.7|6539.1|6536.3|6530.5|6527.7|926
1614947700000|2021-03-05 12:35:00|6537.3|6534.5|6529.3|6526.5|6537.8|6535|6528|6525.2|988
1614948000000|2021-03-05 12:40:00|6529.6|6526.8|6523.3|6520.5|6529.6|6526.8|6517.3|6514.5|1294
1614948300000|2021-03-05 12:45:00|6523.6|6520.8|6526.3|6523.5|6526.3|6523.5|6515.6|6512.8|927
1614948600000|2021-03-05 12:50:00|6525.8|6523|6520.6|6517.8|6526.3|6523.5|6516.3|6513.5|814
1614948900000|2021-03-05 12:55:00|6520.8|6518|6520|6517.2|6525|6522.2|6518.3|6515.5|886
1614949200000|2021-03-05 13:00:00|6520.3|6517.5|6516.3|6513.5|6522.3|6519.5|6511.6|6508.8|2022
1614949500000|2021-03-05 13:05:00|6516|6513.2|6511.3|6508.5|6518.3|6515.5|6505.8|6503|1636
1614949800000|2021-03-05 13:10:00|6511|6508.2|6524.8|6522|6525|6522.2|6508|6505.2|3153
1614950100000|2021-03-05 13:15:00|6525|6522.2|6521.8|6519|6529|6526.2|6520|6517.2|1518
1614950400000|2021-03-05 13:20:00|6522|6519.2|6506.3|6503.5|6526.8|6524|6501.8|6499|2635
1614950700000|2021-03-05 13:25:00|6506.8|6504|6521.4|6517.4|6521.4|6517.7|6502.3|6499.5|3581
1614951000000|2021-03-05 13:30:00|6521|6518.2|6509.5|6506.7|6521|6518.2|6492.3|6489.5|4700
1614951300000|2021-03-05 13:35:00|6509|6506.2|6522.5|6519.7|6529|6526.2|6507.8|6505|4932
1614951600000|2021-03-05 13:40:00|6522.2|6519.4|6528.2|6525.4|6529.2|6526.4|6508.5|6505.7|3108
1614951900000|2021-03-05 13:45:00|6528.7|6525.9|6553.7|6550.9|6553.7|6550.9|6526.5|6523.7|5622
1614952200000|2021-03-05 13:50:00|6554|6551.2|6559|6556.2|6563.5|6560.7|6546|6543.2|5492
1614952500000|2021-03-05 13:55:00|6560|6557.2|6560.7|6557.9|6567|6564.2|6556|6553.2|4506
1614952800000|2021-03-05 14:00:00|6560.5|6557.7|6538.5|6535.7|6561.2|6558.4|6525|6522.2|6933
1614953100000|2021-03-05 14:05:00|6538.7|6535.9|6543.7|6540.9|6548.5|6545.7|6532.7|6529.9|3582
1614953400000|2021-03-05 14:10:00|6543.5|6540.7|6549.5|6546.7|6549.5|6546.7|6533.7|6530.9|2725
1614953700000|2021-03-05 14:15:00|6549.2|6546.4|6556.5|6553.7|6561.5|6558.7|6548.7|6545.9|3708
1614954000000|2021-03-05 14:20:00|6556.2|6553.4|6553.7|6550.9|6566|6563.2|6552.2|6549.4|2432
1614954300000|2021-03-05 14:25:00|6554.2|6551.4|6568.2|6565.4|6570|6567.2|6553.7|6550.9|2512
1614954600000|2021-03-05 14:30:00|6568|6565.2|6576.2|6573.4|6578.2|6575.4|6557.7|6554.9|4721
1614954900000|2021-03-05 14:35:00|6575.7|6572.9|6569.5|6566.7|6596.5|6593.7|6567.5|6564.1|6599
1614955200000|2021-03-05 14:40:00|6569.2|6566.4|6587.7|6584.9|6591.5|6588.7|6567.5|6564.7|5400
1614955500000|2021-03-05 14:45:00|6588|6585.2|6580.5|6577.7|6598.5|6595.7|6580.5|6577.7|6622
1614955800000|2021-03-05 14:50:00|6579.9|6577.1|6580.7|6577.9|6593.9|6591.1|6577.5|6574.7|5381
1614956100000|2021-03-05 14:55:00|6581.5|6578.7|6579.5|6576.7|6587.7|6584.9|6567|6564.2|4186
1614956400000|2021-03-05 15:00:00|6579.9|6577.1|6590.5|6587.7|6592.5|6589.7|6567.7|6564.9|3830
1614956700000|2021-03-05 15:05:00|6590.9|6588.1|6596.7|6593.9|6613.5|6610.7|6590.9|6588.1|5691
1614957000000|2021-03-05 15:10:00|6597|6594.2|6584.7|6581.9|6597.5|6594.7|6575.5|6572.7|4602
1614957300000|2021-03-05 15:15:00|6585|6582.2|6579.4|6576.6|6589.7|6586.9|6578.4|6575.6|3021
1614957600000|2021-03-05 15:20:00|6579.7|6576.9|6579.7|6576.9|6586|6583.2|6573.4|6570.6|2435
1614957900000|2021-03-05 15:25:00|6580.2|6577.4|6564.9|6562.1|6583.4|6580.6|6564.4|6561.6|3650
1614958200000|2021-03-05 15:30:00|6565.4|6562.6|6563.2|6560.4|6574.7|6571.9|6554.7|6551.9|4300
1614958500000|2021-03-05 15:35:00|6563|6560.2|6561.7|6558.9|6575|6572.2|6559.2|6556.4|3669
1614958800000|2021-03-05 15:40:00|6561.4|6558.6|6558|6555.2|6568|6565.2|6551.7|6548.9|3012
1614959100000|2021-03-05 15:45:00|6557.5|6554.7|6570.4|6567.6|6573|6570.2|6552.7|6549.9|3165
1614959400000|2021-03-05 15:50:00|6570.2|6567.4|6574.7|6571.9|6575|6572.2|6563.2|6560.4|3831
1614959700000|2021-03-05 15:55:00|6574.4|6571.6|6562.7|6559.9|6577.4|6574.6|6556.2|6553.4|2818
1614960000000|2021-03-05 16:00:00|6563.2|6560.4|6558|6555.2|6565|6562.2|6547|6544.2|3726
1614960300000|2021-03-05 16:05:00|6557.7|6554.9|6548.2|6545.4|6563.7|6560.9|6545.4|6542.6|2518
1614960600000|2021-03-05 16:10:00|6548.4|6545.6|6541.9|6539.1|6553.2|6550.4|6539.9|6537.1|2732
1614960900000|2021-03-05 16:15:00|6542.2|6539.4|6544.7|6541.9|6548.7|6545.9|6537.2|6534.4|2779
1614961200000|2021-03-05 16:20:00|6544.2|6541.4|6561.4|6558.6|6562.4|6559.6|6536.7|6533.9|3381
1614961500000|2021-03-05 16:25:00|6561.2|6558.4|6553.7|6550.9|6564.7|6561.9|6547.2|6544.4|3089
1614961800000|2021-03-05 16:30:00|6553.9|6551.1|6569.2|6566.4|6572.4|6569.6|6552.9|6550.1|3664
1614962100000|2021-03-05 16:35:00|6568.9|6566.1|6579.7|6576.9|6583.4|6580.6|6561.4|6558.6|2851
1614962400000|2021-03-05 16:40:00|6579.4|6576.6|6580.7|6577.9|6582.4|6579.6|6567.7|6564.9|2659
1614962700000|2021-03-05 16:45:00|6580.4|6577.6|6567.2|6564.4|6583.9|6581.1|6563.9|6561.1|2652
1614963000000|2021-03-05 16:50:00|6566.9|6564.1|6571.4|6568.6|6576.2|6573.4|6559.4|6556.6|1861
1614963300000|2021-03-05 16:55:00|6571.9|6569.1|6589.2|6586.4|6590.7|6587.9|6569.7|6566.9|3072
1614963600000|2021-03-05 17:00:00|6588.9|6586.1|6587.7|6584.9|6589.4|6586.6|6582.7|6579.9|2512
1614963900000|2021-03-05 17:05:00|6588.1|6585.3|6595.2|6592.4|6599.4|6596.6|6586.7|6583.9|2498
1614964200000|2021-03-05 17:10:00|6595.4|6592.6|6593.4|6590.6|6597.9|6595.1|6589.9|6587.1|2574
1614964500000|2021-03-05 17:15:00|6593.7|6590.9|6581.9|6579.1|6598.4|6595.6|6581.7|6578.9|2931
1614964800000|2021-03-05 17:20:00|6582.2|6579.4|6592.4|6589.6|6596.1|6593.3|6574.7|6571.9|3888
1614965100000|2021-03-05 17:25:00|6592.6|6589.8|6588.9|6586.1|6595.4|6592.6|6586.9|6584.1|1556
1614965400000|2021-03-05 17:30:00|6589.4|6586.6|6594.6|6591.8|6595.6|6592.8|6587.6|6584.8|2546
1614965700000|2021-03-05 17:35:00|6594.2|6591.4|6598.1|6595.3|6600.4|6597.6|6592.4|6589.6|2041
1614966000000|2021-03-05 17:40:00|6598.4|6595.6|6598.9|6596.1|6600.9|6598.1|6594.6|6591.8|1231
1614966300000|2021-03-05 17:45:00|6599.1|6596.3|6591.6|6588.8|6601.8|6599|6587.9|6585.1|2334
1614966600000|2021-03-05 17:50:00|6591.9|6589.1|6583.9|6581.1|6592.6|6589.8|6580.9|6578.1|6386
1614966900000|2021-03-05 17:55:00|6583.6|6580.8|6589.1|6586.3|6590.6|6587.8|6582.6|6579.8|1666
1614967200000|2021-03-05 18:00:00|6588.9|6586.1|6578.4|6575.6|6592.9|6590.1|6576.9|6574.1|3044
1614967500000|2021-03-05 18:05:00|6578.6|6575.8|6586.1|6583.3|6588.4|6585.6|6578.4|6575.6|1856
1614967800000|2021-03-05 18:10:00|6586.4|6583.6|6596.4|6593.6|6596.4|6593.6|6584.1|6581.3|2021
1614968100000|2021-03-05 18:15:00|6596.1|6593.3|6617.4|6614.6|6620.1|6617.3|6593.6|6590.8|4533
1614968400000|2021-03-05 18:20:00|6617.8|6615|6616.6|6613.8|6618.9|6616.1|6608.4|6605.6|2586
1614968700000|2021-03-05 18:25:00|6616.4|6613.6|6621.6|6618.8|6630.4|6627.6|6615.4|6612.6|3665
1614969000000|2021-03-05 18:30:00|6621.1|6618.3|6622.6|6619.8|6626.6|6623.8|6614.9|6612.1|2459
1614969300000|2021-03-05 18:35:00|6622.9|6620.1|6620.9|6618.1|6627.4|6624.6|6618.9|6616.1|1870
1614969600000|2021-03-05 18:40:00|6621.3|6618.5|6611.6|6608.8|6625.6|6622.8|6610.9|6608.1|1792
1614969900000|2021-03-05 18:45:00|6611.9|6609.1|6607.1|6604.3|6616.6|6613.8|6606.9|6604.1|2656
1614970200000|2021-03-05 18:50:00|6606.7|6603.9|6599.4|6596.6|6610.1|6607.3|6598.4|6595.6|1903
1614970500000|2021-03-05 18:55:00|6600.1|6597.3|6600.9|6598.1|6603.4|6600.6|6595.4|6592.6|2050
1614970800000|2021-03-05 19:00:00|6601.1|6598.3|6593.4|6590.6|6602.4|6599.6|6591.4|6588.6|2756
1614971100000|2021-03-05 19:05:00|6593.9|6591.1|6598.4|6595.6|6598.4|6595.6|6586.4|6583.6|3164
1614971400000|2021-03-05 19:10:00|6598.9|6596.1|6599.4|6596.6|6604.9|6602.1|6594.4|6591.6|3306
1614971700000|2021-03-05 19:15:00|6599.7|6596.9|6582.9|6580.1|6602.4|6599.6|6579.7|6576.9|12842
1614972000000|2021-03-05 19:20:00|6583.9|6581.1|6602.4|6599.6|6604.4|6601.6|6582.7|6579.9|5875
1614972300000|2021-03-05 19:25:00|6601.9|6599.1|6600.6|6597.8|6606.4|6603.6|6588.4|6585.6|16423
1614972600000|2021-03-05 19:30:00|6600.1|6597.3|6596.1|6593.3|6600.1|6597.3|6590.4|6587.6|9727
1614972900000|2021-03-05 19:35:00|6595.9|6593.1|6591.4|6588.6|6602.4|6599.6|6590.4|6587.6|2459
1614973200000|2021-03-05 19:40:00|6591.6|6588.8|6599.4|6596.6|6599.6|6596.8|6590.6|6587.8|1127
1614973500000|2021-03-05 19:45:00|6599.1|6596.3|6599.6|6596.8|6601.9|6599.1|6595.9|6593.1|855
1614973800000|2021-03-05 19:50:00|6599.4|6596.6|6602.6|6599.8|6602.9|6600.1|6597.9|6595.1|417
1614974100000|2021-03-05 19:55:00|6602.1|6599.3|6608.4|6605.6|6609.9|6607.1|6601.6|6598.8|838
1614974400000|2021-03-05 20:00:00|6608.6|6605.8|6601.4|6598.6|6608.9|6606.1|6600.9|6598.1|781
1614974700000|2021-03-05 20:05:00|6601.6|6598.8|6600.6|6597.8|6601.6|6598.8|6597.9|6595.1|545
1614975000000|2021-03-05 20:10:00|6600.9|6598.1|6608.6|6605.8|6609.4|6606.6|6600.6|6597.8|546
1614975300000|2021-03-05 20:15:00|6608.9|6606.1|6611.1|6608.3|6612.4|6609.6|6606.6|6603.8|893
1614975600000|2021-03-05 20:20:00|6611.4|6608.6|6611.6|6608.8|6614.4|6611.6|6610.4|6607.6|419
1614975900000|2021-03-05 20:25:00|6611.4|6608.6|6607.6|6604.8|6612.4|6609.6|6605.4|6602.6|453
1614976200000|2021-03-05 20:30:00|6607.9|6605.1|6605.9|6603.1|6608.4|6605.6|6604.4|6601.6|647
1614976500000|2021-03-05 20:35:00|6605.6|6602.8|6610.9|6608.1|6614.6|6611.8|6605.4|6602.6|582
1614976800000|2021-03-05 20:40:00|6611.4|6608.6|6610.9|6608.1|6612.1|6609.3|6608.6|6605.8|296
1614977100000|2021-03-05 20:45:00|6611.3|6608.5|6620.6|6617.8|6621.9|6619.1|6608.6|6605.8|687
1614977400000|2021-03-05 20:50:00|6620.9|6618.1|6616.1|6613.3|6622.8|6620|6615.3|6612.5|1669
1614977700000|2021-03-05 20:55:00|6616.3|6613.5|6618.6|6615.8|6620.3|6617.5|6616.1|6613.3|1354
1614978000000|2021-03-05 21:00:00|6618.3|6615.5|6621.6|6618.8|6622.9|6620.1|6616.3|6613.5|734
1614978300000|2021-03-05 21:05:00|6622.1|6619.3|6623.3|6620.5|6623.9|6621.1|6620.3|6617.5|252
1614978600000|2021-03-05 21:10:00|6622.6|6619.8|6622.3|6619.5|6623.3|6620.5|6618.6|6615.8|229
1614978900000|2021-03-05 21:15:00|6622.6|6619.8|6621.3|6618.5|6623.3|6620.5|6619.3|6616.5|133
1614979200000|2021-03-05 21:20:00|6621.8|6619|6621.1|6618.3|6623.3|6620.5|6620.3|6617.5|126
1614979500000|2021-03-05 21:25:00|6621.3|6618.5|6621.3|6618.5|6622.3|6619.5|6620.3|6617.5|357
1614979800000|2021-03-05 21:30:00|6622.3|6619.5|6624.8|6622|6626.1|6623.3|6621.1|6618.3|346
1614980100000|2021-03-05 21:35:00|6625.3|6622.5|6622.3|6619.5|6626.1|6623.3|6621.1|6618.3|242
1614980400000|2021-03-05 21:40:00|6622.6|6619.8|6620.1|6617.3|6622.6|6619.8|6616.8|6614|301
1614980700000|2021-03-05 21:45:00|6619.6|6616.8|6628.1|6625.3|6628.6|6625.8|6613.3|6610.5|749
1614981000000|2021-03-05 21:50:00|6627.8|6625|6628.3|6625.5|6632.1|6629.3|6624.1|6619.6|526
1614981300000|2021-03-05 21:55:00|6628.1|6625.3|6624.4|6614.4|6628.1|6625.3|6616.3|6611.2|453
1615158000000|2021-03-07 23:00:00|6671.6|6668.8|6735.7|6732.9|6777.6|6769|6669.1|6663.4|5955
1615158300000|2021-03-07 23:05:00|6735|6732.2|6722|6719.2|6738.3|6734.7|6707.3|6702.3|1571
1615158600000|2021-03-07 23:10:00|6721.8|6719|6716.3|6713.5|6726.8|6723.7|6712.4|6708|1066
1615158900000|2021-03-07 23:15:00|6716.6|6713.8|6713.6|6710.8|6722.2|6717.3|6712.6|6709.7|334
1615159200000|2021-03-07 23:20:00|6712.9|6710.1|6718.3|6715.5|6722.1|6719.3|6711.9|6708.3|441
1615159500000|2021-03-07 23:25:00|6718.8|6716|6723.3|6720.5|6724.3|6721.5|6717.1|6714.3|306
1615159800000|2021-03-07 23:30:00|6723.5|6720.7|6733.6|6730.8|6735.6|6732.8|6723.3|6720.5|943
1615160100000|2021-03-07 23:35:00|6733.1|6730.3|6715.7|6712.9|6734.1|6731.3|6713.7|6710.9|799
1615160400000|2021-03-07 23:40:00|6715.9|6713.1|6716.9|6714.1|6717.3|6714.4|6710.4|6707.6|576
1615160700000|2021-03-07 23:45:00|6716.6|6713.8|6704.2|6701.4|6717.2|6714.4|6700.1|6697.1|804
1615161000000|2021-03-07 23:50:00|6704.7|6701.9|6701.5|6698.7|6706.9|6704.1|6698.7|6695.9|302
1615161300000|2021-03-07 23:55:00|6701.7|6698.9|6705.5|6702.7|6708.9|6706.1|6700.7|6697.9|382
1615161600000|2021-03-08 00:00:00|6705.7|6702.9|6709.7|6706.9|6712.6|6708.7|6701.5|6697.5|588
1615161900000|2021-03-08 00:05:00|6709|6706.2|6704.2|6701.4|6709|6706.2|6700|6696.1|615
1615162200000|2021-03-08 00:10:00|6704|6701.2|6708.2|6705.4|6710.2|6707.4|6701.9|6699.1|416
1615162500000|2021-03-08 00:15:00|6708.4|6705.6|6711.2|6708.4|6712.7|6709.9|6708.4|6705.6|349
1615162800000|2021-03-08 00:20:00|6711.4|6708.6|6714.7|6711.9|6716.7|6713.9|6711.4|6708.6|317
1615163100000|2021-03-08 00:25:00|6716.4|6713.6|6727.7|6724.9|6729.7|6726.9|6715.9|6713.1|1007
1615163400000|2021-03-08 00:30:00|6727.5|6724.7|6733.5|6730.7|6735.7|6732.9|6725.7|6722.9|802
1615163700000|2021-03-08 00:35:00|6733|6730.2|6742.7|6739.9|6744.2|6741.4|6730.4|6727.6|679
1615164000000|2021-03-08 00:40:00|6743|6740.2|6744.7|6741.9|6755.7|6752.9|6742|6738.5|995
1615164300000|2021-03-08 00:45:00|6744.3|6741.5|6738.6|6735.8|6744.7|6741.9|6738.6|6735.8|624
1615164600000|2021-03-08 00:50:00|6739|6736.2|6737.5|6734.7|6740.6|6737.8|6726.3|6723.5|655
1615164900000|2021-03-08 00:55:00|6737.1|6734.3|6745.4|6742.6|6746.6|6743.8|6736.5|6733.7|383
1615165200000|2021-03-08 01:00:00|6745.3|6742.5|6738|6735.2|6752.3|6749.5|6733.3|6730.5|1263
1615165500000|2021-03-08 01:05:00|6737.8|6735|6740.8|6738|6744.3|6741.5|6734.7|6731.9|537
1615165800000|2021-03-08 01:10:00|6741|6738.2|6732.6|6729.8|6742.3|6739.5|6731.3|6728.5|650
1615166100000|2021-03-08 01:15:00|6732.8|6730|6718|6715.2|6733|6730.2|6715|6712.2|1031
1615166400000|2021-03-08 01:20:00|6717.8|6715|6724.6|6721.8|6725.3|6722.5|6715.1|6712.3|651
1615166700000|2021-03-08 01:25:00|6724.8|6722|6726|6723.2|6727.6|6724.8|6720|6717.2|499
1615167000000|2021-03-08 01:30:00|6726.3|6723.5|6739.8|6737|6742.3|6739.5|6723.3|6720.5|726
1615167300000|2021-03-08 01:35:00|6739.3|6736.5|6735|6732.2|6739.3|6736.5|6732.3|6729.5|500
1615167600000|2021-03-08 01:40:00|6734.8|6732|6746|6743.2|6753.3|6750.5|6732|6729.2|1222
1615167900000|2021-03-08 01:45:00|6745.6|6742.8|6753|6750.2|6760.3|6757.5|6745.3|6742.5|1254
1615168200000|2021-03-08 01:50:00|6752.3|6749.5|6766.3|6763.5|6768.5|6765.7|6751|6748.2|1328
1615168500000|2021-03-08 01:55:00|6766.7|6763.9|6768.3|6765.5|6772.3|6769.5|6760|6757.2|1177
1615168800000|2021-03-08 02:00:00|6767.6|6764.8|6767|6764.2|6772|6769.2|6764|6761.2|674
1615169100000|2021-03-08 02:05:00|6766.6|6763.8|6764.3|6761.5|6768.7|6765.9|6761|6758.2|612
1615169400000|2021-03-08 02:10:00|6764|6761.2|6785.3|6782.5|6787.3|6784.5|6762.3|6759.5|1604
1615169700000|2021-03-08 02:15:00|6785|6782.2|6781.8|6779|6787.3|6784.5|6774.7|6771.9|1154
1615170000000|2021-03-08 02:20:00|6782|6779.2|6763|6760.2|6784|6781.2|6762.3|6759.5|1219
1615170300000|2021-03-08 02:25:00|6762.8|6760|6775|6772.2|6778.7|6775.9|6762|6759.2|650
1615170600000|2021-03-08 02:30:00|6775.8|6773|6774|6771.2|6778.7|6775.9|6768.3|6765.5|494
1615170900000|2021-03-08 02:35:00|6774.3|6771.5|6763.3|6760.5|6774.7|6771.9|6763.3|6760.5|681
1615171200000|2021-03-08 02:40:00|6763.5|6760.7|6769.5|6766.7|6773|6770.2|6762|6759.2|586
1615171500000|2021-03-08 02:45:00|6769|6766.2|6764.8|6762|6769|6766.2|6763.2|6760.4|438
1615171800000|2021-03-08 02:50:00|6764.6|6761.8|6758.5|6755.7|6767.3|6764.5|6757.3|6754.5|697
1615172100000|2021-03-08 02:55:00|6758.7|6755.9|6767|6764.2|6768|6765.2|6758.3|6755.5|448
1615172400000|2021-03-08 03:00:00|6767.7|6764.9|6754|6751.2|6770.5|6767.7|6745.3|6742.5|1205
1615172700000|2021-03-08 03:05:00|6754.2|6751.4|6745.5|6742.7|6758|6755.2|6745.3|6742.5|796
1615173000000|2021-03-08 03:10:00|6746|6743.2|6747.5|6744.7|6751|6748.2|6738|6735.2|818
1615173300000|2021-03-08 03:15:00|6747|6744.2|6747|6744.2|6751|6748.2|6740|6737.2|555
1615173600000|2021-03-08 03:20:00|6746.7|6743.9|6743|6740.2|6749|6746.2|6735.3|6732.5|754
1615173900000|2021-03-08 03:25:00|6742.6|6739.8|6737|6734.2|6747|6744.2|6737|6734.2|396
1615174200000|2021-03-08 03:30:00|6737.8|6735|6727.3|6724.5|6739|6736.2|6722.3|6719.5|1059
1615174500000|2021-03-08 03:35:00|6727.1|6724.3|6734.6|6731.8|6735.6|6732.8|6723.6|6720.8|532
1615174800000|2021-03-08 03:40:00|6734.3|6731.5|6727.6|6724.8|6738.1|6735.3|6727.6|6724.8|328
1615175100000|2021-03-08 03:45:00|6727.3|6724.5|6737.1|6734.3|6737.6|6734.8|6726.6|6723.8|197
1615175400000|2021-03-08 03:50:00|6736.9|6734.1|6740.6|6737.8|6741.6|6738.8|6735.1|6732.3|295
1615175700000|2021-03-08 03:55:00|6740.8|6738|6740.9|6738.1|6742.6|6739.8|6737.3|6734.5|401
1615176000000|2021-03-08 04:00:00|6740.6|6737.8|6729.6|6726.8|6740.6|6737.8|6729.4|6726.6|370
1615176300000|2021-03-08 04:05:00|6729.3|6726.5|6731.9|6729.1|6734.3|6731.5|6726.3|6723.5|341
1615176600000|2021-03-08 04:10:00|6731.8|6729|6731.6|6728.8|6733.6|6730.8|6726.8|6724|226
1615176900000|2021-03-08 04:15:00|6731.7|6728.9|6737.7|6734.9|6738.9|6736.1|6731.6|6728.8|221
1615177200000|2021-03-08 04:20:00|6737.6|6734.8|6735.2|6732.4|6738.9|6736.1|6732.9|6730.1|184
1615177500000|2021-03-08 04:25:00|6735.4|6732.6|6742.9|6740.1|6744.6|6741.8|6734.9|6732.1|395
1615177800000|2021-03-08 04:30:00|6742.5|6739.7|6741.7|6738.9|6742.5|6739.7|6737.9|6735.1|134
1615178100000|2021-03-08 04:35:00|6741.5|6738.7|6743.2|6740.4|6747.9|6745.1|6740.2|6737.4|280
1615178400000|2021-03-08 04:40:00|6743.5|6740.7|6727.2|6724.4|6743.5|6740.7|6726|6723.2|561
1615178700000|2021-03-08 04:45:00|6727.5|6724.7|6725.5|6722.7|6727.5|6724.7|6720.3|6717.5|687
1615179000000|2021-03-08 04:50:00|6725.7|6722.9|6722.5|6719.7|6729.5|6726.7|6721.5|6718.7|236
1615179300000|2021-03-08 04:55:00|6722.7|6719.9|6734.8|6732|6736.5|6733.7|6722.5|6719.7|414
1615179600000|2021-03-08 05:00:00|6734.5|6731.7|6737.5|6734.7|6741.5|6738.7|6732.1|6729.3|805
1615179900000|2021-03-08 05:05:00|6737.2|6734.4|6731.7|6728.9|6737.9|6735.1|6731.2|6728.4|222
1615180200000|2021-03-08 05:10:00|6731.5|6728.7|6723.5|6720.7|6733.2|6730.4|6722.5|6719.7|307
1615180500000|2021-03-08 05:15:00|6723.7|6720.9|6726.5|6723.7|6733|6730.2|6721.5|6718.7|367
1615180800000|2021-03-08 05:20:00|6725.9|6723.1|6726.3|6723.5|6730.5|6727.7|6725.5|6722.7|136
1615181100000|2021-03-08 05:25:00|6726|6723.2|6729.5|6726.7|6731.5|6728.7|6723.8|6721|206
1615181400000|2021-03-08 05:30:00|6729.1|6726.3|6720.5|6717.7|6729.5|6726.7|6714.8|6712|885
1615181700000|2021-03-08 05:35:00|6719.8|6717|6736.5|6733.7|6736.5|6733.7|6719.2|6716.4|745
1615182000000|2021-03-08 05:40:00|6736.3|6733.5|6732.5|6729.7|6738.7|6735.9|6728.6|6725.8|503
1615182300000|2021-03-08 05:45:00|6732.9|6730.1|6735.3|6732.5|6737.5|6734.7|6729.5|6726.7|406
1615182600000|2021-03-08 05:50:00|6734.8|6732|6736.5|6733.7|6740.8|6738|6732|6729.2|464
1615182900000|2021-03-08 05:55:00|6736.3|6733.5|6737.5|6734.7|6739.5|6736.7|6734.5|6731.7|297
1615183200000|2021-03-08 06:00:00|6736.8|6734|6743.5|6740.7|6743.5|6740.7|6735.8|6733|568
1615183500000|2021-03-08 06:05:00|6742.8|6740|6745.5|6742.7|6749.2|6746.4|6741.8|6739|813
1615183800000|2021-03-08 06:10:00|6746|6743.2|6736.5|6733.7|6747.2|6744.4|6733.5|6730.7|544
1615184100000|2021-03-08 06:15:00|6737.5|6734.7|6736.5|6733.7|6744.8|6742|6731|6728.2|634
1615184400000|2021-03-08 06:20:00|6736.3|6733.5|6723.7|6720.9|6737.5|6734.7|6720.2|6717.4|608
1615184700000|2021-03-08 06:25:00|6723.5|6720.7|6728.7|6725.9|6729.8|6727|6722.7|6719.9|324
1615185000000|2021-03-08 06:30:00|6728.5|6725.7|6721.5|6718.7|6732.2|6729.4|6717.5|6714.7|761
1615185300000|2021-03-08 06:35:00|6721.3|6718.5|6716.5|6713.7|6722.2|6719.4|6712.5|6709.7|716
1615185600000|2021-03-08 06:40:00|6716.9|6714.1|6711.5|6708.7|6722.4|6719.6|6709.5|6706.7|837
1615185900000|2021-03-08 06:45:00|6712.5|6709.7|6714.1|6711.3|6718.5|6715.7|6709|6706.2|1641
1615186200000|2021-03-08 06:50:00|6714.3|6711.5|6703.8|6701|6715.3|6712.5|6698.8|6696|1022
1615186500000|2021-03-08 06:55:00|6703.6|6700.8|6706.1|6703.3|6714.3|6711.5|6703.3|6700.5|777
1615186800000|2021-03-08 07:00:00|6705.4|6702.6|6720.1|6717.3|6723.5|6720.7|6704.1|6701.3|961
1615187100000|2021-03-08 07:05:00|6719.9|6717.1|6706.1|6703.3|6719.9|6717.1|6705.4|6702.6|754
1615187400000|2021-03-08 07:10:00|6705.9|6703.1|6698.1|6695.3|6709.8|6707|6693.4|6690.6|1354
1615187700000|2021-03-08 07:15:00|6697.7|6694.9|6711.1|6708.3|6713.4|6710.6|6697.4|6694.6|1168
1615188000000|2021-03-08 07:20:00|6711.4|6708.6|6703.1|6700.3|6712.4|6709.6|6700.1|6697.3|837
1615188300000|2021-03-08 07:25:00|6702.9|6700.1|6707.1|6704.3|6708.8|6706|6702.4|6699.6|665
1615188600000|2021-03-08 07:30:00|6706.9|6704.1|6697.1|6694.3|6709.1|6706.3|6694.1|6691.3|1132
1615188900000|2021-03-08 07:35:00|6698.1|6695.3|6693.1|6690.3|6703.1|6700.3|6684.9|6682.1|1601
1615189200000|2021-03-08 07:40:00|6694.1|6691.3|6702.5|6699.7|6702.5|6699.7|6691.5|6688.7|2170
1615189500000|2021-03-08 07:45:00|6702.2|6699.4|6705.5|6702.7|6706.8|6704|6699.5|6696.7|700
1615189800000|2021-03-08 07:50:00|6704.8|6702|6698.5|6695.7|6710.5|6707.7|6698.3|6695.5|1249
1615190100000|2021-03-08 07:55:00|6698.1|6695.3|6682.1|6679.3|6698.8|6696|6680.1|6677.3|2342
1615190400000|2021-03-08 08:00:00|6682.4|6679.6|6674.5|6671.7|6692.5|6689.7|6667.4|6664.6|4065
1615190700000|2021-03-08 08:05:00|6674.3|6671.5|6666.1|6663.3|6680.4|6677.6|6666.1|6663.3|1807
1615191000000|2021-03-08 08:10:00|6666.8|6664|6669.1|6666.3|6674.1|6671.3|6664.1|6661.3|1455
1615191300000|2021-03-08 08:15:00|6668.8|6666|6660.1|6657.3|6677.4|6674.6|6658.8|6656|1578
1615191600000|2021-03-08 08:20:00|6659.8|6657|6662.1|6659.3|6667.1|6664.3|6659.4|6656.6|1198
1615191900000|2021-03-08 08:25:00|6661.1|6658.3|6663.7|6660.9|6669.1|6666.3|6652.1|6649.3|2322
1615192200000|2021-03-08 08:30:00|6663.6|6660.8|6659.7|6656.9|6664.7|6661.9|6648.2|6645.4|2334
1615192500000|2021-03-08 08:35:00|6659.2|6656.4|6647.1|6644.3|6662.7|6659.9|6646.1|6643.3|1078
1615192800000|2021-03-08 08:40:00|6648.1|6645.3|6643.1|6640.3|6648.1|6645.3|6637.1|6634.3|1864
1615193100000|2021-03-08 08:45:00|6643.4|6640.6|6653|6650.2|6654.7|6651.9|6642.1|6639.3|1391
1615193400000|2021-03-08 08:50:00|6653.7|6650.9|6656.7|6653.9|6657.7|6654.9|6650.4|6647.6|1165
1615193700000|2021-03-08 08:55:00|6657|6654.2|6652|6649.2|6658|6655.2|6650.7|6647.9|858
1615194000000|2021-03-08 09:00:00|6653|6650.2|6630.4|6627.6|6656.2|6653.4|6629.4|6626.6|1903
1615194300000|2021-03-08 09:05:00|6630|6627.2|6639|6636.2|6639|6636.2|6617.4|6614.6|1976
1615194600000|2021-03-08 09:10:00|6638.7|6635.9|6640|6637.2|6650|6647.2|6637.7|6634.9|1435
1615194900000|2021-03-08 09:15:00|6639.8|6637|6635.2|6632.4|6640|6637.2|6628|6625.2|974
1615195200000|2021-03-08 09:20:00|6635|6632.2|6610.7|6607.9|6636.2|6633.4|6606.7|6603.7|2422
1615195500000|2021-03-08 09:25:00|6610.3|6607.5|6620|6617.2|6620.8|6618|6607|6604.2|1359
1615195800000|2021-03-08 09:30:00|6621|6618.2|6623|6620.2|6626|6623.2|6612|6609.2|1294
1615196100000|2021-03-08 09:35:00|6622.7|6619.9|6635.7|6632.9|6637.4|6634.6|6617|6614.2|1867
1615196400000|2021-03-08 09:40:00|6635.4|6632.6|6640.4|6637.6|6641.4|6638.6|6632.7|6629.9|906
1615196700000|2021-03-08 09:45:00|6641.4|6638.6|6629.2|6626.4|6642.6|6639.8|6623.1|6620.3|866
1615197000000|2021-03-08 09:50:00|6628.7|6625.9|6621.4|6618.6|6630.4|6627.6|6615.7|6612.9|816
1615197300000|2021-03-08 09:55:00|6622.4|6619.6|6618.4|6615.6|6629.1|6626.3|6612.4|6609.6|1056
1615197600000|2021-03-08 10:00:00|6618.2|6615.4|6614.7|6611.9|6622.2|6619.4|6605.7|6602.9|1057
1615197900000|2021-03-08 10:05:00|6615|6612.2|6604.2|6601.4|6615.4|6612.6|6599|6596.2|1618
1615198200000|2021-03-08 10:10:00|6604|6601.2|6589.4|6586.6|6605.7|6602.9|6587.4|6584.6|1333
1615198500000|2021-03-08 10:15:00|6589|6586.2|6579.2|6576.4|6590.4|6587.6|6570.7|6567.9|2393
1615198800000|2021-03-08 10:20:00|6579.4|6576.6|6574.4|6571.6|6584.4|6581.6|6571.4|6568.6|1249
1615199100000|2021-03-08 10:25:00|6573.4|6570.6|6578.6|6575.8|6582.4|6579.6|6566.9|6564.1|1570
1615199400000|2021-03-08 10:30:00|6578.4|6575.6|6605.4|6602.6|6605.4|6602.6|6577.4|6574.6|2005
1615199700000|2021-03-08 10:35:00|6606.1|6603.3|6601.4|6598.6|6611.4|6608.6|6596.4|6593.6|1571
1615200000000|2021-03-08 10:40:00|6601.1|6598.3|6595.4|6592.6|6602.4|6599.6|6592.7|6589.9|834
1615200300000|2021-03-08 10:45:00|6595.1|6592.3|6601.4|6598.6|6606.8|6604|6589.4|6586.6|925
1615200600000|2021-03-08 10:50:00|6602.4|6599.6|6602.4|6599.6|6610.1|6607.3|6599.9|6597.1|782
1615200900000|2021-03-08 10:55:00|6603|6600.2|6595.4|6592.6|6603.6|6600.8|6593.7|6590.9|736
1615201200000|2021-03-08 11:00:00|6595.7|6592.9|6613.4|6610.6|6615.1|6612.3|6594.9|6592.1|1621
1615201500000|2021-03-08 11:05:00|6613|6610.2|6612.7|6609.9|6618.4|6615.6|6608.7|6605.9|862
1615201800000|2021-03-08 11:10:00|6612.9|6610.1|6614.4|6611.6|6619.7|6616.9|6612.2|6609.4|587
1615202100000|2021-03-08 11:15:00|6614.6|6611.8|6607.4|6604.6|6615.4|6612.6|6607.4|6604.6|683
1615202400000|2021-03-08 11:20:00|6606.7|6603.9|6613.4|6610.6|6616.4|6613.6|6606.4|6603.6|653
1615202700000|2021-03-08 11:25:00|6613.2|6610.4|6610|6607.2|6618.4|6615.6|6608.9|6606.1|466
1615203000000|2021-03-08 11:30:00|6609.9|6607.1|6617.4|6614.6|6620.4|6617.6|6609.4|6606.6|465
1615203300000|2021-03-08 11:35:00|6617.5|6614.7|6612.4|6609.6|6619.9|6617.1|6607.4|6604.6|587
1615203600000|2021-03-08 11:40:00|6613.4|6610.6|6617.7|6614.9|6621.4|6618.6|6611.4|6608.6|563
1615203900000|2021-03-08 11:45:00|6618|6615.2|6616.3|6613.5|6625|6622.2|6616.3|6613.5|1070
1615204200000|2021-03-08 11:50:00|6617|6614.2|6619.3|6616.5|6620.3|6617.5|6612|6609.2|460
1615204500000|2021-03-08 11:55:00|6619.7|6616.9|6619.3|6616.5|6621.3|6618.5|6613.7|6610.9|435
1615204800000|2021-03-08 12:00:00|6619.2|6616.4|6613.3|6610.5|6624|6621.2|6613.3|6610.5|574
1615205100000|2021-03-08 12:05:00|6612.7|6609.9|6620.3|6617.5|6622.3|6619.5|6608.3|6603.5|859
1615205400000|2021-03-08 12:10:00|6621.3|6618.5|6620.3|6617.5|6628|6625.2|6620.3|6617.5|788
1615205700000|2021-03-08 12:15:00|6621.3|6618.5|6630.3|6627.5|6631|6628.2|6620.3|6617.5|997
1615206000000|2021-03-08 12:20:00|6629.3|6626.5|6619.7|6616.9|6629.3|6626.5|6615|6612.2|2478
1615206300000|2021-03-08 12:25:00|6619.5|6616.7|6626|6623.2|6626.5|6623.7|6618.7|6615.9|521
1615206600000|2021-03-08 12:30:00|6625.7|6622.9|6626.7|6623.9|6631|6628.2|6617.7|6614.9|655
1615206900000|2021-03-08 12:35:00|6626.5|6623.7|6623.7|6620.9|6627.5|6624.7|6621|6618.2|423
1615207200000|2021-03-08 12:40:00|6623.4|6620.6|6598.3|6595.5|6625.7|6622.9|6597.6|6594.8|2095
1615207500000|2021-03-08 12:45:00|6599|6596.2|6575.3|6572.5|6599.7|6596.9|6573.8|6571|2980
1615207800000|2021-03-08 12:50:00|6575.5|6572.7|6582.3|6579.5|6586|6583.2|6573.6|6570.8|1612
1615208100000|2021-03-08 12:55:00|6582|6579.2|6585.1|6582.3|6588.3|6585.5|6580.3|6577.5|970
1615208400000|2021-03-08 13:00:00|6585.3|6582.5|6577.3|6574.5|6597|6594.2|6572.3|6569.5|2770
1615208700000|2021-03-08 13:05:00|6576.6|6573.8|6552|6549.2|6579.6|6576.8|6549|6545.6|2675
1615209000000|2021-03-08 13:10:00|6552.3|6549.5|6574.3|6571.5|6575.1|6572.3|6533.3|6530.5|6236
1615209300000|2021-03-08 13:15:00|6574.1|6571.3|6562.3|6559.5|6576.3|6573.5|6553.6|6550.8|2251
1615209600000|2021-03-08 13:20:00|6561.5|6558.7|6572.6|6569.8|6575.3|6572.5|6557.6|6554.8|2151
1615209900000|2021-03-08 13:25:00|6572.3|6569.5|6589.3|6586.5|6590.6|6587.8|6570.6|6567.8|2532
1615210200000|2021-03-08 13:30:00|6589.5|6586.7|6596.3|6593.5|6606.2|6603.4|6588.8|6586|3437
1615210500000|2021-03-08 13:35:00|6596|6593.2|6594.3|6591.5|6597.8|6595|6589.3|6586.5|1344
1615210800000|2021-03-08 13:40:00|6593.3|6590.5|6582.3|6579.5|6593.3|6590.5|6580|6577.2|1684
1615211100000|2021-03-08 13:45:00|6583.3|6580.5|6568.6|6565.8|6585.3|6582.5|6566.9|6564.1|3908
1615211400000|2021-03-08 13:50:00|6568.9|6566.1|6579.9|6577.1|6582.6|6579.8|6564.2|6561.4|2085
1615211700000|2021-03-08 13:55:00|6580.1|6577.3|6587.9|6585.1|6597|6594.2|6579.9|6577.1|2015
1615212000000|2021-03-08 14:00:00|6588.1|6585.3|6578.6|6575.8|6598.6|6595.8|6577.2|6574.4|3886
1615212300000|2021-03-08 14:05:00|6579.2|6576.4|6571.2|6568.4|6584.2|6581.4|6571.2|6568.4|2327
1615212600000|2021-03-08 14:10:00|6570.9|6568.1|6564.9|6562.1|6580.6|6577.8|6556.9|6554.1|2979
1615212900000|2021-03-08 14:15:00|6565.2|6562.4|6559.9|6557.1|6571.9|6569.1|6556.6|6551.9|2276
1615213200000|2021-03-08 14:20:00|6559.2|6556.4|6556.9|6554.1|6565.3|6562.5|6554.9|6552.1|1591
1615213500000|2021-03-08 14:25:00|6556.6|6553.8|6561.3|6558.5|6561.9|6559.1|6548.6|6545.8|1755
1615213800000|2021-03-08 14:30:00|6561.1|6558.3|6548.9|6546.1|6565.6|6562.8|6546.6|6543.8|3624
1615214100000|2021-03-08 14:35:00|6548.7|6545.9|6554.6|6551.8|6556.1|6553.3|6532.2|6529.4|4844
1615214400000|2021-03-08 14:40:00|6554.2|6551.4|6574.9|6572.1|6579.6|6576.8|6552.6|6549.8|3232
1615214700000|2021-03-08 14:45:00|6575.2|6572.4|6554.9|6552.1|6577.9|6575.1|6554.9|6552.1|2213
1615215000000|2021-03-08 14:50:00|6555.2|6552.4|6541.6|6538.8|6561.2|6558.4|6528.2|6525.4|3959
1615215300000|2021-03-08 14:55:00|6540.9|6538.1|6537.2|6534.4|6553.6|6550.8|6531.9|6529.1|2873
1615215600000|2021-03-08 15:00:00|6536.9|6534.1|6544.2|6541.4|6547.2|6544.4|6535.2|6532.4|2328
1615215900000|2021-03-08 15:05:00|6543.9|6541.1|6522.5|6519.7|6549.6|6546.8|6511.5|6508.7|5488
1615216200000|2021-03-08 15:10:00|6522.2|6519.4|6510.8|6508|6529.5|6526.7|6506.5|6503.7|3631
1615216500000|2021-03-08 15:15:00|6511.2|6508.4|6526.5|6523.7|6529.2|6526.4|6490.1|6487.3|7501
1615216800000|2021-03-08 15:20:00|6527.2|6524.4|6521.3|6518.5|6544.2|6541.4|6519.5|6516.7|4969
1615217100000|2021-03-08 15:25:00|6520.8|6518|6523.3|6520.5|6533.2|6530.4|6516.1|6513.3|3314
1615217400000|2021-03-08 15:30:00|6523.5|6520.7|6508.8|6506|6527.8|6525|6504.8|6502|3838
1615217700000|2021-03-08 15:35:00|6508.3|6505.5|6512.5|6509.7|6522.2|6519.4|6504.7|6501.9|2803
1615218000000|2021-03-08 15:40:00|6512.8|6510|6521.5|6518.7|6526.2|6523.4|6508.5|6505.7|2779
1615218300000|2021-03-08 15:45:00|6521.2|6518.4|6509.8|6507|6521.2|6518.4|6507.1|6504.3|1811
1615218600000|2021-03-08 15:50:00|6510.1|6507.3|6505.8|6503|6517.2|6514.4|6504.8|6502|1846
1615218900000|2021-03-08 15:55:00|6505.5|6502.7|6513.8|6511|6519.8|6517|6504.5|6501.7|2343
1615219200000|2021-03-08 16:00:00|6514.2|6511.4|6526.5|6523.7|6529.8|6527|6508.8|6506|2572
1615219500000|2021-03-08 16:05:00|6526.1|6523.3|6535.5|6532.7|6540.9|6538.1|6522.5|6519.7|2921
1615219800000|2021-03-08 16:10:00|6535.8|6533|6548.9|6546.1|6553.9|6551.1|6529.8|6527|4340
1615220100000|2021-03-08 16:15:00|6548.7|6545.9|6554.9|6552.1|6558.2|6555.4|6546.2|6543.4|2626
1615220400000|2021-03-08 16:20:00|6554.7|6551.9|6559.2|6556.4|6561.5|6558.7|6552.5|6549.7|2287
1615220700000|2021-03-08 16:25:00|6558.9|6556.1|6559.9|6557.1|6562.2|6559.4|6547.2|6544.4|2590
1615221000000|2021-03-08 16:30:00|6559.5|6556.7|6541.3|6538.5|6560.2|6557.4|6540.5|6537.7|2224
1615221300000|2021-03-08 16:35:00|6541.5|6538.7|6539.8|6537|6541.5|6538.7|6527.8|6525|2525
1615221600000|2021-03-08 16:40:00|6539.7|6536.9|6525.2|6522.4|6540.3|6537.5|6524.8|6522|1532
1615221900000|2021-03-08 16:45:00|6525.5|6522.7|6519.8|6517|6529.3|6526.5|6519.2|6516.4|1775
1615222200000|2021-03-08 16:50:00|6519.2|6516.4|6504.5|6501.7|6520.2|6517.4|6503.2|6500.4|2441
1615222500000|2021-03-08 16:55:00|6504|6501.2|6503.5|6500.7|6517.5|6514.7|6502.5|6499.7|1748
1615222800000|2021-03-08 17:00:00|6503.2|6500.4|6505.5|6502.7|6510.5|6507.7|6501.8|6499|1388
1615223100000|2021-03-08 17:05:00|6505.2|6502.4|6499.1|6496.3|6507.8|6505|6498|6495.2|2140
1615223400000|2021-03-08 17:10:00|6498.8|6496|6499.8|6497|6500.5|6497.7|6488.8|6486|2603
1615223700000|2021-03-08 17:15:00|6501.1|6498.3|6503.3|6500.5|6508.8|6506|6491.8|6489|3296
1615224000000|2021-03-08 17:20:00|6503.1|6500.3|6514.1|6511.3|6519.5|6516.7|6502.8|6500|5098
1615224300000|2021-03-08 17:25:00|6513.8|6511|6504.6|6501.8|6514.1|6511.3|6503.8|6501|1902
1615224600000|2021-03-08 17:30:00|6504.8|6502|6503.1|6500.3|6507.8|6505|6496.8|6494|1960
1615224900000|2021-03-08 17:35:00|6502.9|6500.1|6487.2|6484.4|6503.4|6500.6|6486.4|6483.6|2424
1615225200000|2021-03-08 17:40:00|6487.4|6484.6|6489.4|6486.6|6493.4|6490.6|6476.4|6473.6|3474
1615225500000|2021-03-08 17:45:00|6489.8|6487|6485.1|6482.3|6491.8|6489|6481.7|6478.9|1173
1615225800000|2021-03-08 17:50:00|6484.8|6482|6469.6|6466.8|6486.6|6483.8|6463.4|6460.6|3594
1615226100000|2021-03-08 17:55:00|6469.8|6467|6483.4|6480.6|6488.1|6485.3|6468.1|6465.3|2384
1615226400000|2021-03-08 18:00:00|6483.1|6480.3|6488.1|6485.3|6491.4|6488.6|6481.4|6478.6|1742
1615226700000|2021-03-08 18:05:00|6488.4|6485.6|6489.6|6486.8|6491.4|6488.6|6485.1|6482.3|1420
1615227000000|2021-03-08 18:10:00|6489.8|6487|6461.6|6458.8|6490.8|6488|6459.4|6456.6|2755
1615227300000|2021-03-08 18:15:00|6461.4|6458.6|6466.1|6463.3|6470.1|6467.3|6452.4|6449.6|3592
1615227600000|2021-03-08 18:20:00|6466.8|6464|6476.4|6473.6|6478.4|6475.6|6453.9|6451.1|2253
1615227900000|2021-03-08 18:25:00|6475.4|6472.6|6476.4|6473.6|6481.4|6478.6|6473.9|6471.1|1192
1615228200000|2021-03-08 18:30:00|6476.1|6473.3|6477.4|6474.6|6483.1|6480.3|6473.4|6470.6|1307
1615228500000|2021-03-08 18:35:00|6477.6|6474.8|6475.4|6472.6|6483.1|6480.3|6470.4|6467.6|1119
1615228800000|2021-03-08 18:40:00|6475.6|6472.8|6487.1|6484.3|6490.4|6487.6|6474.4|6471.6|1778
1615229100000|2021-03-08 18:45:00|6487.4|6484.6|6472.4|6469.6|6488.7|6485.9|6469.4|6466.6|1824
1615229400000|2021-03-08 18:50:00|6472.1|6469.3|6465.4|6462.6|6474.1|6471.3|6463.4|6460.6|1253
1615229700000|2021-03-08 18:55:00|6464.9|6462.1|6453.8|6451|6466.1|6463.3|6453.3|6450.5|6011
1615230000000|2021-03-08 19:00:00|6453.6|6450.8|6468.3|6465.5|6469.6|6466.8|6450.6|6447.8|3565
1615230300000|2021-03-08 19:05:00|6468|6465.2|6478.6|6475.8|6485|6482.2|6466.6|6463.8|2406
1615230600000|2021-03-08 19:10:00|6479|6476.2|6485.6|6482.8|6489.6|6486.8|6476|6473.2|2571
1615230900000|2021-03-08 19:15:00|6485.3|6482.5|6497.3|6494.5|6500.8|6498|6485.3|6482.5|3257
1615231200000|2021-03-08 19:20:00|6496.6|6493.8|6500.3|6497.5|6509.8|6507|6496|6493.2|3764
1615231500000|2021-03-08 19:25:00|6500|6497.2|6496.6|6493.8|6508.9|6506.1|6493.9|6491.1|23271
1615231800000|2021-03-08 19:30:00|6496.3|6493.5|6483|6480.2|6505.3|6502.5|6482.3|6479.5|6029
1615232100000|2021-03-08 19:35:00|6482.6|6479.8|6482.4|6479.6|6487.3|6484.5|6476.6|6473.8|1582
1615232400000|2021-03-08 19:40:00|6482.6|6479.8|6476.3|6473.5|6489.6|6486.8|6476.3|6473.5|2231
1615232700000|2021-03-08 19:45:00|6476.4|6473.6|6473.9|6471.1|6480.3|6477.5|6472.6|6469.8|550
1615233000000|2021-03-08 19:50:00|6474.3|6471.5|6474.9|6472.1|6480.3|6477.5|6472.3|6469.5|494
1615233300000|2021-03-08 19:55:00|6474.8|6472|6477.6|6474.8|6478.9|6476.1|6474.4|6471.6|732
1615233600000|2021-03-08 20:00:00|6477.3|6474.5|6463.6|6460.8|6477.3|6474.5|6460.6|6457.8|981
1615233900000|2021-03-08 20:05:00|6463.3|6460.5|6462.6|6459.8|6468.1|6465.3|6460.6|6457.8|759
1615234200000|2021-03-08 20:10:00|6463.6|6460.8|6464.9|6462.1|6467.9|6465.1|6461.6|6458.8|559
1615234500000|2021-03-08 20:15:00|6465.1|6462.3|6453.9|6451.1|6465.9|6463.1|6450.6|6447.8|925
1615234800000|2021-03-08 20:20:00|6454.1|6451.3|6461.9|6459.1|6463.6|6460.8|6454.1|6451.3|622
1615235100000|2021-03-08 20:25:00|6461.6|6458.8|6463.9|6461.1|6467.3|6464.5|6461.3|6458.5|598
1615235400000|2021-03-08 20:30:00|6463.6|6460.8|6466.6|6463.8|6472.9|6470.1|6463.6|6460.8|5453
1615235700000|2021-03-08 20:35:00|6466.3|6463.5|6461.9|6459.1|6468.3|6465.5|6461.6|6458.8|1395
1615236000000|2021-03-08 20:40:00|6461.6|6458.8|6464.6|6461.8|6468.9|6466.1|6460.9|6458.1|545
1615236300000|2021-03-08 20:45:00|6464.9|6462.1|6464.2|6461.4|6466.2|6463.4|6461.2|6458.4|520
1615236600000|2021-03-08 20:50:00|6464.9|6462.1|6464.2|6461.4|6467.7|6464.9|6460.2|6457.4|364
1615236900000|2021-03-08 20:55:00|6464.6|6461.8|6458.2|6455.4|6465.2|6462.4|6456.2|6453.4|711
1615237200000|2021-03-08 21:00:00|6458.1|6455.3|6462.7|6459.9|6464.2|6461.4|6454.2|6451.4|515
1615237500000|2021-03-08 21:05:00|6462.9|6460.1|6464.6|6461.8|6465.2|6462.4|6459.9|6457.1|151
1615237800000|2021-03-08 21:10:00|6464.7|6461.9|6466.6|6463.8|6468.9|6466.1|6461.6|6458.8|200
1615238100000|2021-03-08 21:15:00|6466.7|6463.9|6465.4|6462.6|6467.6|6464.8|6464.9|6462.1|294
1615238400000|2021-03-08 21:20:00|6465.1|6462.3|6464.6|6461.8|6468.1|6465.3|6463.6|6460.8|818
1615238700000|2021-03-08 21:25:00|6464.4|6461.6|6468.9|6466.1|6468.9|6466.1|6463.2|6460.4|772
1615239000000|2021-03-08 21:30:00|6469.1|6466.3|6464.2|6461.4|6470.1|6467.3|6464.2|6461.4|2983
1615239300000|2021-03-08 21:35:00|6464|6461.2|6469.2|6466.4|6472|6469.2|6463|6460.2|263
1615239600000|2021-03-08 21:40:00|6469|6466.2|6464.2|6461.4|6471.6|6466.4|6463.8|6461|372
1615239900000|2021-03-08 21:45:00|6464|6461.2|6464.2|6461.4|6468.5|6465.7|6463.2|6460.4|344
1615240200000|2021-03-08 21:50:00|6464|6461.2|6459|6456.2|6470|6465.7|6458.2|6455.4|252
1615240500000|2021-03-08 21:55:00|6459.2|6456.4|6462.2|6459.4|6464.7|6461.9|6457.9|6455.1|314
1615244400000|2021-03-08 23:00:00|6467.7|6464.9|6484.2|6481.4|6486.2|6483.4|6467.2|6462.3|825
1615244700000|2021-03-08 23:05:00|6484|6481.2|6479.2|6476.4|6485.8|6483|6478.2|6475.4|171
1615245000000|2021-03-08 23:10:00|6479.7|6476.9|6480.7|6477.9|6486.2|6483.4|6479.7|6476.9|121
1615245300000|2021-03-08 23:15:00|6480.2|6477.4|6494.8|6492|6500.3|6494.9|6480.2|6477.4|515
1615245600000|2021-03-08 23:20:00|6494.5|6491.7|6495.2|6492.4|6495.9|6492.9|6490.8|6485.9|189
1615245900000|2021-03-08 23:25:00|6495|6492.2|6500.7|6497.9|6500.7|6497.9|6491.2|6488.4|158
1615246200000|2021-03-08 23:30:00|6500.2|6497.4|6486.2|6483.4|6500.5|6497.7|6486.2|6483.4|257
1615246500000|2021-03-08 23:35:00|6486.7|6483.9|6488.7|6485.9|6489.7|6486.9|6486.2|6483.4|77
1615246800000|2021-03-08 23:40:00|6489|6486.2|6487|6484.2|6489.2|6486.4|6485.8|6483|77
1615247100000|2021-03-08 23:45:00|6486.8|6484|6479.2|6476.4|6487.2|6484.4|6478.2|6475.4|172
1615247400000|2021-03-08 23:50:00|6479|6476.2|6484.2|6481.4|6485.7|6482.9|6477.2|6474.4|209
1615247700000|2021-03-08 23:55:00|6484.8|6482|6483.2|6480.4|6487.2|6484.4|6480.5|6477.7|130
1615248000000|2021-03-09 00:00:00|6482.8|6480|6480.7|6477.9|6486.2|6483.4|6477.2|6474.4|224
1615248300000|2021-03-09 00:05:00|6480.5|6477.7|6475.8|6473|6482.2|6479.4|6470.4|6467.6|2378
1615248600000|2021-03-09 00:10:00|6476.2|6473.4|6484|6481.2|6484|6481.2|6476.1|6473.3|291
1615248900000|2021-03-09 00:15:00|6484.3|6481.5|6480.6|6477.8|6484.8|6482|6479.8|6477|236
1615249200000|2021-03-09 00:20:00|6480.1|6477.3|6470.8|6468|6480.3|6477.5|6470.4|6467.6|195
1615249500000|2021-03-09 00:25:00|6470.4|6467.6|6475.3|6472.5|6475.8|6473|6469.8|6467|124
1615249800000|2021-03-09 00:30:00|6474.8|6472|6473.8|6471|6476.8|6474|6468.1|6465.3|178
1615250100000|2021-03-09 00:35:00|6473.5|6470.7|6475.8|6473|6476.8|6474|6472.4|6469.6|117
1615250400000|2021-03-09 00:40:00|6477.3|6474.5|6476.3|6473.5|6478.5|6475.7|6474.3|6471.5|118
1615250700000|2021-03-09 00:45:00|6475.6|6472.8|6483.8|6481|6484.8|6482|6475|6472.2|171
1615251000000|2021-03-09 00:50:00|6484.3|6481.5|6481.8|6479|6485.8|6483|6478.8|6476|270
1615251300000|2021-03-09 00:55:00|6481.6|6478.8|6479.6|6476.8|6482.8|6480|6474.5|6471.7|205
1615251600000|2021-03-09 01:00:00|6479.3|6476.5|6506.6|6503.8|6507.8|6505|6462.3|6459.5|1913
1615251900000|2021-03-09 01:05:00|6506.8|6504|6522.8|6520|6530.5|6527.7|6501.8|6499|3201
1615252200000|2021-03-09 01:10:00|6522.6|6519.8|6518.1|6515.3|6528.1|6525.3|6514.6|6511.8|528
1615252500000|2021-03-09 01:15:00|6518|6515.2|6508.5|6505.7|6521.1|6518.3|6506.8|6504|540
1615252800000|2021-03-09 01:20:00|6508.3|6505.5|6522.3|6519.5|6524.8|6522|6505.8|6503|584
1615253100000|2021-03-09 01:25:00|6522|6519.2|6513.3|6510.5|6522.6|6519.7|6512.5|6509.7|501
1615253400000|2021-03-09 01:30:00|6513.1|6510.3|6508.6|6505.8|6520.5|6517.7|6507.1|6504.3|487
1615253700000|2021-03-09 01:35:00|6509|6506.2|6509.3|6506.5|6516.5|6513.7|6507.4|6504.6|386
1615254000000|2021-03-09 01:40:00|6509|6506.2|6504.5|6501.7|6512.8|6510|6503.8|6501|373
1615254300000|2021-03-09 01:45:00|6504.1|6501.3|6515.4|6512.6|6518.4|6515.6|6503.1|6500.3|465
1615254600000|2021-03-09 01:50:00|6515.9|6513.1|6518.1|6515.3|6519.4|6516.6|6512.8|6510|256
1615254900000|2021-03-09 01:55:00|6517.8|6515|6517.3|6514.5|6519.4|6516.6|6508.8|6506|329
1615255200000|2021-03-09 02:00:00|6516.8|6514|6529.1|6526.3|6529.4|6526.6|6515.1|6512.3|671
1615255500000|2021-03-09 02:05:00|6528.9|6526.1|6540.4|6537.6|6543.6|6540.8|6528.1|6525.3|1246
1615255800000|2021-03-09 02:10:00|6540.3|6537.5|6546.1|6543.3|6551.1|6548.3|6539.8|6537|628
1615256100000|2021-03-09 02:15:00|6545.8|6543|6543.1|6540.3|6548.1|6545.3|6540.1|6537.3|306
1615256400000|2021-03-09 02:20:00|6542.9|6540.1|6530.3|6527.5|6543.9|6541.1|6529.1|6526.3|526
1615256700000|2021-03-09 02:25:00|6530.1|6527.3|6530.8|6528|6534.1|6531.3|6527.8|6525|298
1615257000000|2021-03-09 02:30:00|6530.4|6527.6|6529.1|6526.3|6542.4|6539.6|6527.9|6525.1|458
1615257300000|2021-03-09 02:35:00|6528.9|6526.1|6522.1|6519.3|6529.1|6526.3|6519.1|6516.3|426
1615257600000|2021-03-09 02:40:00|6521.9|6519.1|6524.8|6522|6525.4|6522.6|6511.1|6508.3|604
1615257900000|2021-03-09 02:45:00|6524.6|6521.8|6523.1|6520.3|6526.1|6523.3|6515.1|6512.3|328
1615258200000|2021-03-09 02:50:00|6522.9|6520.1|6530.1|6527.3|6531.1|6528.3|6522.8|6520|356
1615258500000|2021-03-09 02:55:00|6530.3|6527.5|6528.1|6525.3|6532.8|6530|6525.1|6522.3|183
1615258800000|2021-03-09 03:00:00|6527.9|6525.1|6522.8|6520|6529.4|6526.6|6521.9|6519.1|316
1615259100000|2021-03-09 03:05:00|6522.4|6519.6|6529.8|6527|6530.1|6527.3|6520.9|6517.9|316
1615259400000|2021-03-09 03:10:00|6529.1|6526.3|6540.1|6537.3|6540.6|6537.8|6528.8|6526|425
1615259700000|2021-03-09 03:15:00|6539.9|6537.1|6542.1|6539.3|6544.1|6541.3|6536.1|6533.3|304
1615260000000|2021-03-09 03:20:00|6542.8|6540|6541.6|6538.8|6544.8|6542|6538.4|6535.6|469
1615260300000|2021-03-09 03:25:00|6541.7|6538.9|6544.7|6541.9|6547.4|6544.6|6539.1|6536.3|386
1615260600000|2021-03-09 03:30:00|6544.4|6541.6|6550.4|6547.6|6550.4|6547.6|6538.7|6535.9|273
1615260900000|2021-03-09 03:35:00|6549.9|6547.1|6545.1|6542.3|6550.4|6547.6|6544.1|6541.3|216
1615261200000|2021-03-09 03:40:00|6544.7|6541.9|6544.7|6541.9|6548.4|6545.6|6544.1|6541.3|128
1615261500000|2021-03-09 03:45:00|6544.9|6542.1|6545.7|6542.9|6546.4|6543.6|6541.7|6538.9|216
1615261800000|2021-03-09 03:50:00|6545.4|6542.6|6549.1|6546.3|6551.4|6548.6|6545.1|6542.3|220
1615262100000|2021-03-09 03:55:00|6549.4|6546.6|6550.9|6548.1|6552.9|6550.1|6548.7|6545.9|176
1615262400000|2021-03-09 04:00:00|6550.4|6547.6|6559.1|6556.3|6560.4|6557.6|6550.4|6547.6|439
1615262700000|2021-03-09 04:05:00|6558.8|6556|6561.6|6558.8|6562.4|6559.6|6555.9|6553.1|287
1615263000000|2021-03-09 04:10:00|6561.4|6558.6|6549.8|6547|6562.9|6560.1|6549.4|6546.6|421
1615263300000|2021-03-09 04:15:00|6549.6|6546.8|6545.6|6542.8|6549.6|6546.8|6543.4|6540.6|431
1615263600000|2021-03-09 04:20:00|6545.1|6542.3|6544.1|6541.3|6546.8|6544|6542.4|6539.6|166
1615263900000|2021-03-09 04:25:00|6543.8|6541|6543.1|6540.3|6544.1|6541.3|6539.1|6536.3|210
1615264200000|2021-03-09 04:30:00|6542.9|6540.1|6544.4|6541.6|6545.1|6542.3|6540.6|6537.8|142
1615264500000|2021-03-09 04:35:00|6544.1|6541.3|6540.1|6537.3|6544.6|6541.8|6540.1|6537.3|182
1615264800000|2021-03-09 04:40:00|6540.4|6537.6|6539.1|6536.3|6543.1|6540.3|6539.1|6536.3|123
1615265100000|2021-03-09 04:45:00|6539.3|6536.5|6541.7|6538.9|6542.1|6539.3|6536.6|6533.8|245
1615265400000|2021-03-09 04:50:00|6542.1|6539.3|6545.4|6542.6|6546.1|6543.3|6541.4|6538.6|176
1615265700000|2021-03-09 04:55:00|6545.1|6542.3|6546.7|6543.9|6547.1|6544.3|6543.4|6540.6|86
1615266000000|2021-03-09 05:00:00|6546.4|6543.6|6545.7|6542.9|6551.7|6548.9|6545.4|6542.6|268
1615266300000|2021-03-09 05:05:00|6545.4|6542.6|6546.4|6543.6|6551.1|6548.3|6543.1|6540.3|157
1615266600000|2021-03-09 05:10:00|6546.9|6544.1|6551.4|6548.6|6551.4|6548.6|6546.4|6543.6|99
1615266900000|2021-03-09 05:15:00|6551.7|6548.9|6550.9|6548.1|6553.7|6550.9|6549.1|6546.3|205
1615267200000|2021-03-09 05:20:00|6550.7|6547.9|6548.7|6545.9|6551.1|6548.3|6546.1|6543.3|197
1615267500000|2021-03-09 05:25:00|6548.4|6545.6|6548.1|6545.3|6548.7|6545.9|6546.1|6543.3|106
1615267800000|2021-03-09 05:30:00|6547.1|6544.3|6531.1|6528.3|6547.7|6544.9|6529.4|6526.6|744
1615268100000|2021-03-09 05:35:00|6531.4|6528.6|6529.1|6526.3|6533.7|6530.9|6524.4|6521.6|517
1615268400000|2021-03-09 05:40:00|6528.9|6526.1|6531.1|6528.3|6536.4|6533.6|6528.4|6525.6|281
1615268700000|2021-03-09 05:45:00|6531.2|6528.4|6528.9|6526.1|6534.6|6531.8|6527.9|6525.1|196
1615269000000|2021-03-09 05:50:00|6529.1|6526.3|6518.7|6515.9|6529.1|6526.3|6516.1|6513.3|477
1615269300000|2021-03-09 05:55:00|6518.9|6516.1|6516.1|6513.3|6524.7|6521.9|6516.1|6513.3|270
1615269600000|2021-03-09 06:00:00|6515.9|6513.1|6516.7|6513.9|6517.7|6514.9|6509.1|6506.3|574
1615269900000|2021-03-09 06:05:00|6516.9|6514.1|6513.7|6510.9|6517.1|6514.3|6507.4|6504.6|404
1615270200000|2021-03-09 06:10:00|6513.4|6510.6|6501.7|6498.9|6516.4|6513.6|6499.4|6496.6|684
1615270500000|2021-03-09 06:15:00|6501|6498.2|6506.7|6503.9|6509.2|6506.4|6500.7|6497.9|322
1615270800000|2021-03-09 06:20:00|6506.9|6504.1|6507.7|6504.9|6513.7|6510.9|6505.7|6502.9|378
1615271100000|2021-03-09 06:25:00|6508.4|6505.6|6486.7|6483.9|6509.4|6506.6|6484.7|6481.9|1040
1615271400000|2021-03-09 06:30:00|6486.4|6483.6|6500.7|6497.9|6503.9|6501.1|6485.4|6482.6|756
1615271700000|2021-03-09 06:35:00|6500.5|6497.7|6497.7|6494.9|6508.7|6505.9|6496.7|6493.9|515
1615272000000|2021-03-09 06:40:00|6497.4|6494.6|6496.7|6493.9|6502.7|6499.9|6496.7|6493.9|262
1615272300000|2021-03-09 06:45:00|6497|6494.2|6482.4|6479.6|6497.7|6494.9|6481.2|6478.4|797
1615272600000|2021-03-09 06:50:00|6481.7|6478.9|6484.7|6481.9|6487|6484.2|6473.9|6471.1|1164
1615272900000|2021-03-09 06:55:00|6484.5|6481.7|6474.7|6471.9|6487.4|6484.6|6471.9|6469.1|726
1615273200000|2021-03-09 07:00:00|6474.2|6471.4|6452.9|6450.1|6479|6476.2|6450.5|6447.7|1333
1615273500000|2021-03-09 07:05:00|6452.7|6449.9|6457.5|6454.7|6465|6462.2|6439.4|6436.6|1762
1615273800000|2021-03-09 07:10:00|6457.7|6454.9|6461.7|6458.9|6466|6463.2|6454.7|6451.9|444
1615274100000|2021-03-09 07:15:00|6461.9|6459.1|6448.7|6445.9|6465.7|6462.9|6448.7|6445.9|531
1615274400000|2021-03-09 07:20:00|6449|6446.2|6443.7|6440.9|6449|6446.2|6437.4|6434.6|1237
1615274700000|2021-03-09 07:25:00|6440.9|6438.1|6443.5|6440.7|6444.7|6441.9|6430|6427.2|1271
1615275000000|2021-03-09 07:30:00|6443.7|6440.9|6440.7|6437.9|6447|6444.2|6439.7|6436.9|503
1615275300000|2021-03-09 07:35:00|6441|6438.2|6453.5|6450.7|6457|6454.2|6438.7|6435.9|1044
1615275600000|2021-03-09 07:40:00|6453|6450.2|6455.7|6452.9|6459|6456.2|6451.7|6448.9|1842
1615275900000|2021-03-09 07:45:00|6455.3|6452.5|6446.9|6444.1|6457.4|6454.6|6446.2|6443.4|632
1615276200000|2021-03-09 07:50:00|6446.7|6443.9|6460.7|6457.9|6465.7|6462.9|6446.7|6443.9|976
1615276500000|2021-03-09 07:55:00|6459.7|6456.9|6464|6461.2|6466.7|6463.9|6459.4|6456.6|630
1615276800000|2021-03-09 08:00:00|6464.5|6461.7|6476|6473.2|6479.4|6476.6|6457|6454.2|1495
1615277100000|2021-03-09 08:05:00|6476.4|6473.6|6481|6478.2|6484.5|6481.7|6469.7|6466.9|1293
1615277400000|2021-03-09 08:10:00|6481.4|6478.6|6472.7|6469.9|6484|6481.2|6468|6465.2|1442
1615277700000|2021-03-09 08:15:00|6472|6469.2|6457.7|6454.9|6472|6469.2|6454|6451.2|1945
1615278000000|2021-03-09 08:20:00|6457|6454.2|6472.4|6469.6|6474.7|6471.9|6453.4|6450.6|1048
1615278300000|2021-03-09 08:25:00|6472|6469.2|6475.7|6472.9|6481.4|6478.6|6469.4|6466.6|1508
1615278600000|2021-03-09 08:30:00|6476.3|6473.5|6501.7|6498.9|6504.7|6501.9|6474|6471.2|2407
1615278900000|2021-03-09 08:35:00|6501.8|6499|6511.8|6509|6512.2|6509.4|6496.7|6493.9|1715
1615279200000|2021-03-09 08:40:00|6511.7|6508.9|6507.7|6504.9|6515.3|6512.5|6506.7|6503.9|1366
1615279500000|2021-03-09 08:45:00|6508.3|6505.5|6529|6526.2|6529.5|6526.7|6504.3|6501.5|2053
1615279800000|2021-03-09 08:50:00|6528.3|6525.5|6528|6525.2|6539.3|6536.5|6525.3|6522.5|1613
1615280100000|2021-03-09 08:55:00|6528.3|6525.5|6536|6533.2|6539.3|6536.5|6527.8|6525|876
1615280400000|2021-03-09 09:00:00|6536.3|6533.5|6543|6540.2|6543.2|6540.4|6527.7|6524.9|1990
1615280700000|2021-03-09 09:05:00|6543.2|6540.4|6542.3|6539.5|6550|6547.2|6538.3|6535.5|1388
1615281000000|2021-03-09 09:10:00|6542|6539.2|6544.3|6541.5|6546.8|6544|6535.3|6532.5|877
1615281300000|2021-03-09 09:15:00|6544.7|6541.9|6544|6541.2|6552.3|6549.5|6541.3|6538.5|851
1615281600000|2021-03-09 09:20:00|6543.7|6540.9|6527.8|6525|6547|6544.2|6525.7|6522.9|1669
1615281900000|2021-03-09 09:25:00|6528|6525.2|6533|6530.2|6535.7|6532.9|6527|6524.2|678
1615282200000|2021-03-09 09:30:00|6532.5|6529.7|6530|6527.2|6540.3|6537.5|6527.7|6524.9|1011
1615282500000|2021-03-09 09:35:00|6530.3|6527.5|6535.7|6532.9|6538|6535.2|6530|6527.2|850
1615282800000|2021-03-09 09:40:00|6536|6533.2|6535.3|6532.5|6542|6539.2|6532.3|6529.5|806
1615283100000|2021-03-09 09:45:00|6535|6532.2|6524.3|6521.5|6540|6537.2|6522.3|6519.5|875
1615283400000|2021-03-09 09:50:00|6524|6521.2|6529|6526.2|6532|6529.2|6518|6515.2|1281
1615283700000|2021-03-09 09:55:00|6529.7|6526.9|6538|6535.2|6540.7|6537.9|6529|6526.2|687
1615284000000|2021-03-09 10:00:00|6537.7|6534.9|6562|6559.2|6566|6563.2|6536.3|6533.5|2096
1615284300000|2021-03-09 10:05:00|6562.3|6559.5|6569|6566.2|6571.3|6568.5|6559.3|6556.5|1028
1615284600000|2021-03-09 10:10:00|6568.8|6566|6569|6566.2|6572.7|6569.9|6565.3|6562.5|967
1615284900000|2021-03-09 10:15:00|6568.7|6565.9|6569|6566.2|6575.3|6572.5|6567|6564.2|1090
1615285200000|2021-03-09 10:20:00|6569.5|6566.7|6568.8|6566|6575.3|6572.5|6568.3|6565.5|621
1615285500000|2021-03-09 10:25:00|6569|6566.2|6575|6572.2|6576.6|6573.8|6565.7|6562.9|983
1615285800000|2021-03-09 10:30:00|6575.3|6572.5|6580.3|6577.5|6592|6589.2|6574.7|6571.9|2036
1615286100000|2021-03-09 10:35:00|6580|6577.2|6587|6584.2|6588|6585.2|6572|6569.2|1330
1615286400000|2021-03-09 10:40:00|6587.3|6584.5|6575|6572.2|6588.7|6585.9|6575|6572.2|778
1615286700000|2021-03-09 10:45:00|6575.3|6572.5|6563|6560.2|6576|6573.2|6562.7|6559.9|1218
1615287000000|2021-03-09 10:50:00|6562.7|6559.9|6564|6561.2|6573|6570.2|6562|6559.2|640
1615287300000|2021-03-09 10:55:00|6564.5|6561.7|6564|6561.2|6566.8|6564|6560.3|6557.5|589
1615287600000|2021-03-09 11:00:00|6563.5|6560.7|6566.3|6563.5|6568.3|6565.5|6561.6|6558.8|351
1615287900000|2021-03-09 11:05:00|6566.8|6564|6569.7|6566.9|6573.3|6570.5|6564.3|6561.5|419
1615288200000|2021-03-09 11:10:00|6570|6567.2|6585.3|6582.5|6587.3|6584.5|6568.3|6565.5|1611
1615288500000|2021-03-09 11:15:00|6585.6|6582.8|6568.8|6566|6586.8|6584|6565|6562.2|2030
1615288800000|2021-03-09 11:20:00|6568.6|6565.8|6571.3|6568.5|6576.6|6573.8|6567.3|6564.5|884
1615289100000|2021-03-09 11:25:00|6571.1|6568.3|6573.3|6570.5|6575.6|6572.8|6561.6|6558.8|824
1615289400000|2021-03-09 11:30:00|6573.6|6570.8|6580.6|6577.8|6582.3|6579.5|6571.6|6568.8|715
1615289700000|2021-03-09 11:35:00|6580.3|6577.5|6585.3|6582.5|6586.3|6583.5|6579.3|6576.5|567
1615290000000|2021-03-09 11:40:00|6586|6583.2|6587.8|6585|6589.3|6586.5|6579|6576.2|1263
1615290300000|2021-03-09 11:45:00|6588|6585.2|6583.6|6580.8|6591.5|6588.7|6581.3|6578.5|818
1615290600000|2021-03-09 11:50:00|6584|6581.2|6578|6575.2|6584.3|6581.5|6575.6|6572.8|810
1615290900000|2021-03-09 11:55:00|6578.1|6575.3|6578.6|6575.8|6581.6|6578.8|6575|6572.2|607
1615291200000|2021-03-09 12:00:00|6578.3|6575.5|6570.6|6567.8|6578.6|6575.8|6566.6|6563.8|807
1615291500000|2021-03-09 12:05:00|6571|6568.2|6564.6|6561.8|6575|6572.2|6563|6560.2|810
1615291800000|2021-03-09 12:10:00|6564.3|6561.5|6538.6|6535.8|6566|6563.2|6537.3|6534.5|4979
1615292100000|2021-03-09 12:15:00|6538.3|6535.5|6538.3|6535.5|6545.3|6542.5|6536.6|6533.8|1101
1615292400000|2021-03-09 12:20:00|6538.1|6535.3|6554|6551.2|6555|6552.2|6538.1|6535.3|3398
1615292700000|2021-03-09 12:25:00|6555.1|6552.3|6539.3|6536.5|6555.1|6552.3|6539.3|6536.5|1013
1615293000000|2021-03-09 12:30:00|6539|6536.2|6540.3|6537.5|6544.3|6541.5|6538.3|6535.5|763
1615293300000|2021-03-09 12:35:00|6540.6|6537.8|6528.3|6525.5|6542.6|6539.8|6528.3|6525.5|1368
1615293600000|2021-03-09 12:40:00|6528.1|6525.3|6544.3|6541.5|6545.3|6542.5|6527.9|6525.1|1206
1615293900000|2021-03-09 12:45:00|6544.1|6541.3|6541.3|6538.5|6549.9|6547.1|6539.8|6537|1159
1615294200000|2021-03-09 12:50:00|6541.8|6539|6531.3|6528.5|6543.3|6540.5|6530.3|6527.5|1153
1615294500000|2021-03-09 12:55:00|6531.4|6528.6|6535.3|6532.5|6541.3|6538.5|6530.9|6528.1|834
1615294800000|2021-03-09 13:00:00|6535.6|6532.8|6535.3|6532.5|6548.1|6545.3|6534.3|6531.5|2748
1615295100000|2021-03-09 13:05:00|6534.6|6531.8|6518.3|6515.5|6535.3|6532.5|6512.3|6509.5|3121
1615295400000|2021-03-09 13:10:00|6517.9|6515.1|6514.9|6512.1|6521.3|6518.5|6503.6|6500.8|5925
1615295700000|2021-03-09 13:15:00|6514.4|6511.6|6486.9|6484.1|6516.9|6514.1|6483.6|6480.8|4237
1615296000000|2021-03-09 13:20:00|6487.3|6484.5|6496.9|6494.1|6505.9|6503.1|6485.9|6483.1|3060
1615296300000|2021-03-09 13:25:00|6497.3|6494.5|6475.9|6473.1|6497.9|6495.1|6475.3|6472.5|3431
1615296600000|2021-03-09 13:30:00|6475.3|6472.5|6504.9|6502.1|6504.9|6502.1|6470.6|6467.7|5061
1615296900000|2021-03-09 13:35:00|6505.1|6502.3|6494.3|6491.5|6505.9|6503.1|6494.3|6491.5|1530
1615297200000|2021-03-09 13:40:00|6493.9|6491.1|6481.3|6478.5|6502.9|6500.1|6480.3|6477.5|1905
1615297500000|2021-03-09 13:45:00|6481.6|6478.8|6500.6|6497.8|6501.3|6498.5|6480.3|6477.5|2888
1615297800000|2021-03-09 13:50:00|6500.1|6497.3|6511.6|6508.8|6522.9|6520.1|6494.6|6491.8|5230
1615298100000|2021-03-09 13:55:00|6510.6|6507.8|6521.9|6519.1|6521.9|6519.1|6509.9|6507.1|2053
1615298400000|2021-03-09 14:00:00|6522.1|6519.3|6494.9|6492.1|6524.6|6521.8|6485.9|6483.1|5278
1615298700000|2021-03-09 14:05:00|6494.6|6491.8|6492.6|6489.8|6505.1|6502.3|6490.9|6488.1|2155
1615299000000|2021-03-09 14:10:00|6492.9|6490.1|6506.9|6504.1|6510.1|6507.3|6490.9|6488.1|2541
1615299300000|2021-03-09 14:15:00|6506.6|6503.8|6490.6|6487.8|6514.6|6511.8|6489.9|6487.1|2158
1615299600000|2021-03-09 14:20:00|6491.3|6488.5|6484.6|6481.8|6497.9|6495.1|6480.9|6478.1|2811
1615299900000|2021-03-09 14:25:00|6484.9|6482.1|6477.9|6475.1|6492.9|6490.1|6477.9|6475.1|3000
1615300200000|2021-03-09 14:30:00|6477.6|6474.8|6451.6|6448.8|6478.6|6475.8|6448.9|6446.1|8817
1615300500000|2021-03-09 14:35:00|6451.2|6448.4|6453.2|6450.4|6463.2|6460.4|6445.6|6440|5334
1615300800000|2021-03-09 14:40:00|6453.6|6450.8|6465.2|6462.4|6470.2|6467.4|6444.9|6442.1|5755
1615301100000|2021-03-09 14:45:00|6465.6|6462.8|6466.2|6463.4|6475.6|6472.8|6460.6|6457.8|2901
1615301400000|2021-03-09 14:50:00|6466.6|6463.8|6452.2|6449.4|6471.7|6468.9|6448.2|6445.4|9828
1615301700000|2021-03-09 14:55:00|6451.9|6449.1|6433.2|6430.4|6459.2|6456.4|6432.2|6429.4|4682
1615302000000|2021-03-09 15:00:00|6432.9|6430.1|6427.2|6424.4|6445.2|6442.4|6414.9|6412.1|13360
1615302300000|2021-03-09 15:05:00|6427.6|6424.8|6435.9|6433.1|6438.9|6436.1|6415.2|6412.4|5019
1615302600000|2021-03-09 15:10:00|6436.2|6433.4|6428.2|6425.4|6454.6|6451.8|6427.9|6425.1|4273
1615302900000|2021-03-09 15:15:00|6429.1|6426.3|6434.2|6431.4|6436.2|6433.4|6418.9|6416.1|5735
1615303200000|2021-03-09 15:20:00|6434.9|6432.1|6432.4|6429.6|6445.6|6442.8|6421.2|6418.4|4272
1615303500000|2021-03-09 15:25:00|6432.2|6429.4|6443.2|6440.4|6446.6|6443.8|6427.9|6425.1|2727
1615303800000|2021-03-09 15:30:00|6444.2|6441.4|6459.2|6456.4|6461.2|6458.4|6438.6|6435.8|2167
1615304100000|2021-03-09 15:35:00|6458.6|6455.8|6457.2|6454.4|6467.6|6464.8|6452.6|6449.8|2473
1615304400000|2021-03-09 15:40:00|6456.6|6453.8|6462.2|6459.4|6466.6|6463.8|6454.2|6451.4|1636
1615304700000|2021-03-09 15:45:00|6462.6|6459.8|6463.2|6460.4|6478.2|6475.4|6461.6|6458.8|3211
1615305000000|2021-03-09 15:50:00|6462.9|6460.1|6481.2|6478.4|6484.2|6481.4|6462.9|6460.1|2851
1615305300000|2021-03-09 15:55:00|6481.1|6478.3|6486.6|6483.8|6492.9|6490.1|6480.6|6477.8|2586
1615305600000|2021-03-09 16:00:00|6486.2|6483.4|6487.9|6485.1|6490.9|6488.1|6478.9|6476.1|7266
1615305900000|2021-03-09 16:05:00|6488.2|6485.4|6469.9|6467.1|6489.1|6486.3|6469.9|6467.1|3788
1615306200000|2021-03-09 16:10:00|6469.2|6466.4|6441.2|6438.4|6469.2|6466.4|6440.2|6437.4|6124
1615306500000|2021-03-09 16:15:00|6441.6|6438.8|6433.9|6431.1|6450.4|6447.6|6430.2|6427.4|4246
1615306800000|2021-03-09 16:20:00|6433.7|6430.9|6431.6|6428.8|6440.2|6437.4|6427.6|6424.8|3442
1615307100000|2021-03-09 16:25:00|6431.2|6428.4|6414.6|6411.8|6433.6|6430.8|6406.9|6404.1|4201
1615307400000|2021-03-09 16:30:00|6414.9|6412.1|6437.6|6434.8|6437.6|6434.8|6406.9|6404.1|4361
1615307700000|2021-03-09 16:35:00|6437.2|6434.4|6427.9|6425.1|6437.2|6434.4|6423.9|6421.1|2259
1615308000000|2021-03-09 16:40:00|6428.2|6425.4|6421.9|6419.1|6428.2|6425.4|6417.2|6414.4|2860
1615308300000|2021-03-09 16:45:00|6421.6|6418.8|6429.2|6426.4|6429.2|6426.4|6415.9|6413.1|1403
1615308600000|2021-03-09 16:50:00|6428.9|6426.1|6443.9|6441.1|6447.6|6444.8|6424.7|6421.9|3692
1615308900000|2021-03-09 16:55:00|6443.2|6440.4|6431.9|6429.1|6447.2|6444.4|6429.2|6426.4|3795
1615309200000|2021-03-09 17:00:00|6432.2|6429.4|6414.9|6412.1|6435.2|6432.4|6413.2|6410.4|2996
1615309500000|2021-03-09 17:05:00|6415.2|6412.4|6414.2|6411.4|6418.9|6416.1|6413.2|6410.4|1698
1615309800000|2021-03-09 17:10:00|6413.9|6411.1|6392.2|6389.4|6416.9|6414.1|6392.2|6388|4179
1615310100000|2021-03-09 17:15:00|6392.6|6389.8|6396.9|6394.1|6414.6|6411.8|6392.6|6389.8|2886
1615310400000|2021-03-09 17:20:00|6397.2|6394.4|6405.1|6402.3|6409.2|6406.4|6390.9|6388.1|3350
1615310700000|2021-03-09 17:25:00|6404.6|6401.8|6406.6|6403.8|6409.2|6406.4|6400.6|6397.8|3318
1615311000000|2021-03-09 17:30:00|6406.9|6404.1|6398.6|6395.8|6409.2|6406.4|6396.2|6393.4|2000
1615311300000|2021-03-09 17:35:00|6398.9|6396.1|6403.4|6400.6|6414.6|6411.8|6395.9|6393.1|1631
1615311600000|2021-03-09 17:40:00|6403.6|6400.8|6406.6|6403.8|6407.6|6404.8|6400.9|6398.1|1078
1615311900000|2021-03-09 17:45:00|6405.9|6403.1|6407.6|6404.8|6411.9|6409.1|6402.9|6400.1|1514
1615312200000|2021-03-09 17:50:00|6405.9|6403.1|6413.6|6410.8|6417.9|6415.1|6403.6|6400.8|1495
1615312500000|2021-03-09 17:55:00|6412.9|6410.1|6413.6|6410.8|6414.6|6411.8|6410.2|6407.4|1651
1615312800000|2021-03-09 18:00:00|6413.9|6411.1|6416.4|6413.6|6424.9|6422.1|6403.6|6400.8|2203
1615313100000|2021-03-09 18:05:00|6415.9|6413.1|6413.6|6410.8|6418.9|6416.1|6409.6|6406.8|1565
1615313400000|2021-03-09 18:10:00|6413.2|6410.4|6399.6|6396.8|6415.9|6413.1|6399.6|6396.8|1713
1615313700000|2021-03-09 18:15:00|6399.9|6397.1|6402.9|6400.1|6410.6|6407.8|6396.9|6394.1|1680
1615314000000|2021-03-09 18:20:00|6403.2|6400.4|6411.6|6408.8|6413.9|6411.1|6402.9|6400.1|996
1615314300000|2021-03-09 18:25:00|6410.9|6408.1|6418.6|6415.8|6419.9|6417.1|6409.6|6406.8|1196
1615314600000|2021-03-09 18:30:00|6418.4|6415.6|6409.9|6407.1|6420.9|6418.1|6409.9|6407.1|1486
1615314900000|2021-03-09 18:35:00|6410.1|6407.3|6410.6|6407.8|6414.6|6411.8|6407.9|6405.1|5738
1615315200000|2021-03-09 18:40:00|6411.1|6408.3|6407.6|6404.8|6411.1|6408.3|6403.6|6400.8|2179
1615315500000|2021-03-09 18:45:00|6407.2|6404.4|6407.6|6404.8|6415.9|6413.1|6406.6|6403.8|1599
1615315800000|2021-03-09 18:50:00|6407.2|6404.4|6389.9|6387.1|6411.6|6408.8|6389.2|6386.4|7198
1615316100000|2021-03-09 18:55:00|6390.2|6387.4|6402.9|6400.1|6405.2|6402.4|6386.9|6384.1|2106
1615316400000|2021-03-09 19:00:00|6402.2|6399.4|6385.9|6383.1|6404.6|6401.8|6385.2|6382.4|4659
1615316700000|2021-03-09 19:05:00|6386.2|6383.4|6398.2|6395.4|6399.2|6396.4|6385.9|6383.1|2714
1615317000000|2021-03-09 19:10:00|6397.9|6395.1|6393.2|6390.4|6402.6|6399.8|6388.9|6386.1|2117
1615317300000|2021-03-09 19:15:00|6392.2|6389.4|6392.4|6389.6|6397.2|6394.4|6386.2|6383.4|4624
1615317600000|2021-03-09 19:20:00|6392.2|6389.4|6383.4|6380.6|6393.6|6390.8|6378.6|6375.8|3415
1615317900000|2021-03-09 19:25:00|6383.6|6380.8|6401.9|6399.1|6405.6|6402.8|6377.9|6375.1|18644
1615318200000|2021-03-09 19:30:00|6401.6|6398.8|6408.9|6406.1|6413.9|6411.1|6399.9|6397.1|7770
1615318500000|2021-03-09 19:35:00|6409.1|6406.3|6407.2|6404.4|6414.6|6411.8|6406.6|6403.8|1054
1615318800000|2021-03-09 19:40:00|6406.9|6404.1|6401.2|6398.4|6407.6|6404.8|6400.9|6398.1|1319
1615319100000|2021-03-09 19:45:00|6400.9|6398.1|6399.2|6396.4|6404.2|6401.4|6399.2|6396.4|1328
1615319400000|2021-03-09 19:50:00|6399.5|6396.7|6402.2|6399.4|6403.2|6400.4|6399.2|6396.4|434
1615319700000|2021-03-09 19:55:00|6402.5|6399.7|6406.6|6403.8|6408.9|6406.1|6402.5|6399.7|2374
1615320000000|2021-03-09 20:00:00|6405.9|6403.1|6402.2|6399.4|6406.6|6403.8|6401.2|6398.4|474
1615320300000|2021-03-09 20:05:00|6402.6|6399.8|6403.5|6400.7|6406.9|6404.1|6402.2|6399.4|690
1615320600000|2021-03-09 20:10:00|6403.9|6401.1|6402.2|6399.4|6404.9|6402.1|6401.5|6398.7|283
1615320900000|2021-03-09 20:15:00|6402.5|6399.7|6403.5|6400.7|6404.5|6401.7|6401.5|6398.7|144
1615321200000|2021-03-09 20:20:00|6404.2|6401.4|6401.5|6398.7|6404.2|6401.4|6398.2|6395.4|390
1615321500000|2021-03-09 20:25:00|6401.9|6399.1|6398.2|6395.4|6402|6399.2|6397.5|6394.7|338
1615321800000|2021-03-09 20:30:00|6398|6395.2|6397.5|6394.7|6399.2|6396.4|6396.2|6393.4|423
1615322100000|2021-03-09 20:35:00|6397.9|6395.1|6388.2|6385.4|6397.9|6395.1|6384.2|6381.4|1411
1615322400000|2021-03-09 20:40:00|6388|6385.2|6384.5|6381.7|6389.5|6386.7|6382.9|6380.1|571
1615322700000|2021-03-09 20:45:00|6384.2|6381.4|6385.2|6382.4|6387.5|6384.7|6380.9|6378.1|502
1615323000000|2021-03-09 20:50:00|6384.5|6381.7|6382.9|6380.1|6384.5|6381.7|6379.9|6377.1|530
1615323300000|2021-03-09 20:55:00|6383.2|6380.4|6386.5|6383.7|6386.5|6383.7|6381.2|6378.4|863
1615323600000|2021-03-09 21:00:00|6386.2|6383.4|6380.9|6378.1|6388.2|6385.4|6379.2|6376.4|638
1615323900000|2021-03-09 21:05:00|6380.5|6377.7|6377.9|6375.1|6384.6|6381.8|6376.9|6374.1|511
1615324200000|2021-03-09 21:10:00|6377.7|6374.9|6372.9|6370.1|6377.9|6375.1|6371.9|6369.1|1245
1615324500000|2021-03-09 21:15:00|6373|6370.2|6378.9|6376.1|6379.2|6376.4|6373|6370.2|140
1615324800000|2021-03-09 21:20:00|6379|6376.2|6377.5|6374.7|6379.2|6376.4|6376.2|6373.4|286
1615325100000|2021-03-09 21:25:00|6377.9|6375.1|6378.6|6368.6|6379|6376.1|6372.9|6368.3|561
1615325400000|2021-03-09 21:30:00|6376.1|6372.1|6392.7|6389.9|6401.5|6398.7|6364.5|6360.5|2940
1615325700000|2021-03-09 21:35:00|6392.5|6389.7|6384|6381.2|6401.9|6399.1|6382.9|6380.1|520
1615326000000|2021-03-09 21:40:00|6383.9|6381.1|6389|6386.2|6389.2|6386.4|6383.2|6380.4|193
1615326300000|2021-03-09 21:45:00|6389.4|6386.6|6374|6371.2|6389.4|6386.6|6372.9|6370.1|431
1615326600000|2021-03-09 21:50:00|6374.2|6371.4|6377.7|6374.9|6381|6378.2|6373.9|6371.1|257
1615326900000|2021-03-09 21:55:00|6377.9|6375.1|6379.5|6375.5|6384.6|6378.2|6376.4|6371.6|384
1615330800000|2021-03-09 23:00:00|6384.5|6380.5|6396.2|6393.4|6396.2|6393.4|6382.7|6379.9|512
1615331100000|2021-03-09 23:05:00|6396|6393.2|6395.7|6392.9|6402.8|6400|6395.2|6392.4|271
1615331400000|2021-03-09 23:10:00|6395.8|6393|6395.2|6392.4|6396.2|6393.4|6395|6392.2|108
1615331700000|2021-03-09 23:15:00|6395|6392.2|6397.7|6394.9|6397.8|6395|6394.2|6391.4|274
1615332000000|2021-03-09 23:20:00|6397.8|6395|6401.2|6398.4|6405.2|6402.4|6396.7|6393.9|310
1615332300000|2021-03-09 23:25:00|6401|6398.2|6401.2|6398.4|6403.2|6400.4|6400.5|6397.4|113
1615332600000|2021-03-09 23:30:00|6400.2|6397.4|6394.2|6391.4|6400.2|6397.4|6394|6391.2|412
1615332900000|2021-03-09 23:35:00|6394|6391.2|6395.2|6392.4|6396.2|6393.4|6393.5|6390.7|85
1615333200000|2021-03-09 23:40:00|6395|6392.2|6394.7|6391.9|6396.5|6393.7|6394.2|6391.4|71
1615333500000|2021-03-09 23:45:00|6395.4|6392.6|6386.5|6383.7|6395.5|6392.7|6385.8|6383|266
1615333800000|2021-03-09 23:50:00|6386.2|6383.4|6386.5|6383.7|6388.2|6385.4|6385.2|6382.4|167
1615334100000|2021-03-09 23:55:00|6386.9|6384.1|6392.2|6389.4|6393.2|6390.4|6383.5|6380.7|378
1615334400000|2021-03-10 00:00:00|6391.8|6389|6391.7|6388.9|6395.5|6392.7|6391.2|6388.4|270
1615334700000|2021-03-10 00:05:00|6391.5|6388.7|6393.2|6390.4|6395.5|6392.7|6388.8|6386|223
1615335000000|2021-03-10 00:10:00|6393|6390.2|6391.2|6388.4|6393.2|6390.4|6390.2|6387.4|118
1615335300000|2021-03-10 00:15:00|6391.8|6389|6390.7|6387.9|6392.5|6389.7|6387.2|6384.4|172
1615335600000|2021-03-10 00:20:00|6390.2|6387.4|6390.5|6387.7|6391.8|6389|6387.5|6384.7|80
1615335900000|2021-03-10 00:25:00|6390.2|6387.4|6393.5|6390.7|6394|6391.2|6389.2|6386.4|70
1615336200000|2021-03-10 00:30:00|6392.7|6389.9|6400.2|6397.4|6400.2|6397.4|6392.5|6389.7|202
1615336500000|2021-03-10 00:35:00|6400.3|6397.5|6398.7|6395.9|6400.8|6398|6396.5|6393.7|216
1615336800000|2021-03-10 00:40:00|6399.2|6396.4|6395.2|6392.4|6399.2|6396.4|6395.2|6392.4|66
1615337100000|2021-03-10 00:45:00|6394.8|6392|6395.2|6392.4|6396.2|6393.4|6393.2|6390.4|130
1615337400000|2021-03-10 00:50:00|6395|6392.2|6391.2|6388.4|6395|6392.2|6391.2|6388.4|97
1615337700000|2021-03-10 00:55:00|6391.5|6388.7|6390|6387.2|6393.5|6390.7|6388.5|6385.7|131
1615338000000|2021-03-10 01:00:00|6389.8|6387|6418.2|6415.4|6420.5|6417.7|6387.5|6384.7|1815
1615338300000|2021-03-10 01:05:00|6418|6415.2|6426.3|6423.5|6432.2|6429.4|6417.5|6414.7|1136
1615338600000|2021-03-10 01:10:00|6426.5|6423.7|6421.3|6418.5|6428.8|6426|6417.8|6415|543
1615338900000|2021-03-10 01:15:00|6421.5|6418.7|6430.5|6427.7|6432.2|6429.4|6417.8|6415|811
1615339200000|2021-03-10 01:20:00|6430.8|6428|6428.2|6425.4|6433.2|6430.4|6427.7|6424.9|283
1615339500000|2021-03-10 01:25:00|6428|6425.2|6429|6426.2|6429.8|6427|6422.5|6419.7|316
1615339800000|2021-03-10 01:30:00|6428.8|6426|6414.8|6412|6428.8|6426|6411.8|6409|474
1615340100000|2021-03-10 01:35:00|6415.2|6412.4|6413.8|6411|6417.8|6415|6409.8|6407|230
1615340400000|2021-03-10 01:40:00|6412.8|6410|6422.8|6420|6424.5|6421.7|6412.8|6410|358
1615340700000|2021-03-10 01:45:00|6422.2|6419.4|6419.8|6417|6422.2|6419.4|6413.8|6411|242
1615341000000|2021-03-10 01:50:00|6420|6417.2|6421.8|6419|6421.8|6419|6416.5|6413.7|158
1615341300000|2021-03-10 01:55:00|6421.7|6418.9|6399.8|6397|6421.8|6419|6396.8|6394|715
1615341600000|2021-03-10 02:00:00|6399.5|6396.7|6402.2|6399.4|6405.8|6403|6397.8|6395|326
1615341900000|2021-03-10 02:05:00|6402.5|6399.7|6381.8|6379|6404.8|6402|6380.8|6378|763
1615342200000|2021-03-10 02:10:00|6382.2|6379.4|6374.2|6371.4|6384.8|6382|6371.2|6368.4|1072
1615342500000|2021-03-10 02:15:00|6373.8|6371|6375.8|6373|6379.2|6376.4|6370.4|6367.6|693
1615342800000|2021-03-10 02:20:00|6376.2|6373.4|6379.2|6376.4|6380.8|6378|6374.5|6371.7|347
1615343100000|2021-03-10 02:25:00|6379.5|6376.7|6370.8|6368|6379.7|6376.9|6370.5|6367.7|456
1615343400000|2021-03-10 02:30:00|6370.5|6367.7|6364.2|6361.4|6370.8|6368|6356.5|6353.7|1486
1615343700000|2021-03-10 02:35:00|6363.9|6361.1|6339.5|6336.7|6363.9|6361.1|6338.2|6335.4|1767
1615344000000|2021-03-10 02:40:00|6339|6336.2|6362.5|6359.7|6366.5|6363.7|6338.7|6335.9|1546
1615344300000|2021-03-10 02:45:00|6362.4|6359.6|6365.2|6362.4|6367.5|6364.7|6352.5|6349.7|756
1615344600000|2021-03-10 02:50:00|6365.5|6362.7|6369.9|6367.1|6372.5|6369.7|6360.5|6357.7|493
1615344900000|2021-03-10 02:55:00|6369.5|6366.7|6363.5|6360.7|6369.5|6366.7|6361.9|6359.1|346
1615345200000|2021-03-10 03:00:00|6363|6360.2|6369.5|6366.7|6370.5|6367.7|6362.5|6359.7|416
1615345500000|2021-03-10 03:05:00|6369.4|6366.6|6377.5|6374.7|6381.4|6378.6|6366.5|6363.7|711
1615345800000|2021-03-10 03:10:00|6377.4|6374.6|6374.4|6371.6|6379.7|6376.9|6372|6369.2|366
1615346100000|2021-03-10 03:15:00|6374.5|6371.7|6363.5|6360.7|6376.2|6373.4|6362|6359.2|705
1615346400000|2021-03-10 03:20:00|6363.7|6360.9|6366.5|6363.7|6374.9|6372.1|6363.5|6360.7|405
1615346700000|2021-03-10 03:25:00|6366.2|6363.4|6362.5|6359.7|6368.5|6365.7|6361.2|6358.4|247
1615347000000|2021-03-10 03:30:00|6362.4|6359.6|6367.5|6364.7|6368.2|6365.4|6360.9|6358.1|227
1615347300000|2021-03-10 03:35:00|6367.7|6364.9|6364|6361.2|6374.5|6371.7|6363.2|6360.4|434
1615347600000|2021-03-10 03:40:00|6363.7|6360.9|6364.5|6361.7|6367.5|6364.7|6363.5|6360.7|127
1615347900000|2021-03-10 03:45:00|6364.2|6361.4|6359.2|6356.4|6364.5|6361.7|6356.7|6353.9|266
1615348200000|2021-03-10 03:50:00|6359.5|6356.7|6356.2|6353.4|6362.5|6359.7|6356|6353.2|228
1615348500000|2021-03-10 03:55:00|6356.5|6353.7|6354.5|6351.7|6359.5|6356.7|6354.5|6351.7|109
1615348800000|2021-03-10 04:00:00|6354.8|6352|6349.5|6346.7|6357.4|6354.6|6348.4|6345.6|327
1615349100000|2021-03-10 04:05:00|6350|6347.2|6351.5|6348.7|6352.9|6350.1|6348.5|6345.7|208
1615349400000|2021-03-10 04:10:00|6351.2|6348.4|6355.5|6352.7|6356.5|6353.7|6350.5|6347.7|168
1615349700000|2021-03-10 04:15:00|6355.2|6352.4|6353.5|6350.7|6356.5|6353.7|6350.5|6347.7|247
1615350000000|2021-03-10 04:20:00|6352.8|6350|6353.5|6350.7|6354.5|6351.7|6350.8|6348|117
1615350300000|2021-03-10 04:25:00|6353.2|6350.4|6350.5|6347.7|6357.2|6354.4|6350.5|6347.7|182
1615350600000|2021-03-10 04:30:00|6350.7|6347.9|6359.5|6356.7|6360.5|6357.7|6349.5|6346.7|435
1615350900000|2021-03-10 04:35:00|6359.3|6356.5|6359.3|6356.5|6360.3|6357.5|6355.5|6352.7|289
1615351200000|2021-03-10 04:40:00|6359.5|6356.7|6359.7|6356.9|6360.8|6358|6358.5|6355.7|228
1615351500000|2021-03-10 04:45:00|6359.8|6357|6357.5|6354.7|6360.2|6357.4|6357.2|6354.4|72
1615351800000|2021-03-10 04:50:00|6357.2|6354.4|6349.8|6347|6358.2|6355.4|6348.5|6345.7|330
1615352100000|2021-03-10 04:55:00|6349.5|6346.7|6352|6349.2|6353.5|6350.7|6349|6346.2|206
1615352400000|2021-03-10 05:00:00|6351.8|6349|6348.5|6345.7|6354.8|6352|6346.8|6344|327
1615352700000|2021-03-10 05:05:00|6348.3|6345.5|6348.8|6346|6350.5|6347.7|6345.8|6343|223
1615353000000|2021-03-10 05:10:00|6348.5|6345.7|6349.5|6346.7|6349.8|6347|6345.8|6343|171
1615353300000|2021-03-10 05:15:00|6349.3|6346.5|6349.8|6347|6351.3|6348.5|6346.5|6343.7|120
1615353600000|2021-03-10 05:20:00|6349.5|6346.7|6351|6348.2|6352.8|6350|6348.8|6346|112
1615353900000|2021-03-10 05:25:00|6351.3|6348.5|6348.5|6345.7|6351.3|6348.5|6346.8|6344|112
1615354200000|2021-03-10 05:30:00|6348.3|6345.5|6343.3|6340.5|6351.5|6348.7|6340.3|6337.5|645
1615354500000|2021-03-10 05:35:00|6343.5|6340.7|6355.5|6352.7|6357.5|6354.7|6343.2|6340.4|536
1615354800000|2021-03-10 05:40:00|6355.2|6352.4|6349.5|6346.7|6356.7|6353.9|6347.7|6344.9|309
1615355100000|2021-03-10 05:45:00|6348.8|6346|6335.5|6332.7|6348.8|6346|6333.8|6331|1068
1615355400000|2021-03-10 05:50:00|6336.2|6333.4|6337.5|6334.7|6338.2|6335.4|6327.5|6324.7|740
1615355700000|2021-03-10 05:55:00|6337.7|6334.9|6343.5|6340.7|6346.5|6343.7|6337.5|6334.7|467
1615356000000|2021-03-10 06:00:00|6343.2|6340.4|6346|6343.2|6350.5|6347.7|6340.5|6337.7|420
1615356300000|2021-03-10 06:05:00|6345.8|6343|6340.2|6337.4|6350.5|6347.7|6338.2|6335.4|358
1615356600000|2021-03-10 06:10:00|6339.7|6336.9|6334.5|6331.7|6341.5|6338.7|6333.5|6330.7|386
1615356900000|2021-03-10 06:15:00|6334.2|6331.4|6325.2|6322.4|6338.5|6335.7|6324.2|6321.4|804
1615357200000|2021-03-10 06:20:00|6325|6322.2|6315.7|6312.9|6326.5|6323.7|6313|6310.2|1076
1615357500000|2021-03-10 06:25:00|6315.8|6313|6324.2|6321.4|6326.2|6323.4|6315.8|6313|630
1615357800000|2021-03-10 06:30:00|6323.8|6321|6318.5|6315.7|6328.2|6325.4|6318.5|6315.7|715
1615358100000|2021-03-10 06:35:00|6318.2|6315.4|6331.2|6328.4|6332.2|6329.4|6314.5|6311.7|659
1615358400000|2021-03-10 06:40:00|6331|6328.2|6321.5|6318.7|6334.5|6331.7|6321.5|6318.7|482
1615358700000|2021-03-10 06:45:00|6321.2|6318.4|6328.5|6325.7|6333.3|6330.5|6320.3|6317.5|438
1615359000000|2021-03-10 06:50:00|6329.2|6326.4|6331.6|6328.8|6332.5|6329.7|6322.5|6319.7|236
1615359300000|2021-03-10 06:55:00|6331.8|6329|6344|6341.2|6345.5|6342.7|6331.8|6329|760
1615359600000|2021-03-10 07:00:00|6343.8|6341|6342|6339.2|6344.5|6341.7|6335.5|6332.7|470
1615359900000|2021-03-10 07:05:00|6341.8|6339|6340.5|6337.7|6341.8|6339|6333.5|6330.7|366
1615360200000|2021-03-10 07:10:00|6340.2|6337.4|6332.6|6329.8|6340.2|6337.4|6329.8|6327|477
1615360500000|2021-03-10 07:15:00|6332.5|6329.7|6344.5|6341.7|6346.8|6344|6331.8|6329|654
1615360800000|2021-03-10 07:20:00|6344.3|6341.5|6347.6|6344.8|6351.1|6348.3|6342.3|6339.5|951
1615361100000|2021-03-10 07:25:00|6347.5|6344.7|6357.1|6354.3|6359.1|6356.3|6347.1|6344.3|1143
1615361400000|2021-03-10 07:30:00|6357.5|6354.7|6354.5|6351.7|6357.5|6354.7|6349.6|6346.8|443
1615361700000|2021-03-10 07:35:00|6354.6|6351.8|6351.1|6348.3|6360.8|6358|6349.5|6346.7|1447
1615362000000|2021-03-10 07:40:00|6351.3|6348.5|6352.8|6350|6353.8|6351|6349.1|6346.3|336
1615362300000|2021-03-10 07:45:00|6352.6|6349.8|6355.1|6352.3|6355.1|6352.3|6349.1|6346.3|223
1615362600000|2021-03-10 07:50:00|6354.8|6352|6340.1|6337.3|6355.1|6352.3|6339.8|6337|590
1615362900000|2021-03-10 07:55:00|6339.8|6337|6339.8|6337|6342.6|6339.8|6330.8|6328|1021
1615363200000|2021-03-10 08:00:00|6339.5|6336.7|6336.8|6334|6340.1|6337.3|6328.8|6326|1407
1615363500000|2021-03-10 08:05:00|6336.6|6333.8|6338.8|6336|6340.5|6337.7|6328.1|6325.3|783
1615363800000|2021-03-10 08:10:00|6339.1|6336.3|6360|6357.2|6364.8|6362|6336.8|6334|1348
1615364100000|2021-03-10 08:15:00|6360.5|6357.7|6365|6362.2|6370.8|6368|6355.1|6352.3|1080
1615364400000|2021-03-10 08:20:00|6365.1|6362.3|6370.8|6368|6373.4|6370.6|6364.8|6362|841
1615364700000|2021-03-10 08:25:00|6370.9|6368.1|6362.5|6359.7|6371.8|6369|6358.4|6355.6|1217
1615365000000|2021-03-10 08:30:00|6361.8|6359|6386.8|6384|6389.8|6387|6357.3|6354.5|2115
1615365300000|2021-03-10 08:35:00|6386.4|6383.6|6399.8|6397|6401.4|6398.6|6384.6|6381.8|1299
1615365600000|2021-03-10 08:40:00|6399.9|6397.1|6399.9|6397.1|6400.8|6398|6391.4|6388.6|1175
1615365900000|2021-03-10 08:45:00|6400.1|6397.3|6396.4|6393.6|6400.4|6397.6|6391.8|6389|559
1615366200000|2021-03-10 08:50:00|6397.1|6394.3|6401.8|6399|6402.8|6400|6392.8|6390|576
1615366500000|2021-03-10 08:55:00|6401.9|6399.1|6393.8|6391|6404.8|6402|6391.8|6389|965
1615366800000|2021-03-10 09:00:00|6394.1|6391.3|6397.8|6395|6403.8|6401|6393.4|6390.6|781
1615367100000|2021-03-10 09:05:00|6398.4|6395.6|6412.8|6410|6414.9|6412.1|6398.4|6395.6|1145
1615367400000|2021-03-10 09:10:00|6412.4|6409.6|6416.8|6414|6420.4|6417.6|6411.4|6408.6|948
1615367700000|2021-03-10 09:15:00|6417.1|6414.3|6419.4|6416.6|6423.8|6421|6410.1|6407.3|1216
1615368000000|2021-03-10 09:20:00|6419.8|6417|6418.8|6416|6420.8|6418|6414.4|6411.6|631
1615368300000|2021-03-10 09:25:00|6419.1|6416.3|6405.8|6403|6420.6|6417.8|6404.1|6401.3|913
1615368600000|2021-03-10 09:30:00|6406.1|6403.3|6405.4|6402.6|6411.4|6408.6|6402.8|6400|688
1615368900000|2021-03-10 09:35:00|6404.9|6402.1|6415.8|6413|6415.8|6413|6403.4|6400.6|594
1615369200000|2021-03-10 09:40:00|6415.4|6412.6|6409.4|6406.6|6415.8|6413|6407.4|6404.6|389
1615369500000|2021-03-10 09:45:00|6409.3|6406.5|6388.8|6386|6409.4|6406.6|6383.8|6381|1913
1615369800000|2021-03-10 09:50:00|6389.1|6386.3|6383.8|6381|6390.4|6387.6|6375.1|6372.3|1452
1615370100000|2021-03-10 09:55:00|6383.4|6380.6|6391.6|6388.8|6395.4|6392.6|6383.4|6380.6|927
1615370400000|2021-03-10 10:00:00|6391.3|6388.5|6377.8|6375|6391.3|6388.5|6368.8|6366|1093
1615370700000|2021-03-10 10:05:00|6377.9|6375.1|6384.8|6382|6386.8|6384|6373.4|6370.6|823
1615371000000|2021-03-10 10:10:00|6384.9|6382.1|6383.4|6380.6|6387.8|6385|6381.4|6378.6|514
1615371300000|2021-03-10 10:15:00|6382.9|6380.1|6416.1|6413.3|6416.7|6413.9|6382.9|6380.1|2024
1615371600000|2021-03-10 10:20:00|6415.7|6412.9|6420.1|6417.3|6423.1|6420.3|6408.1|6405.3|1349
1615371900000|2021-03-10 10:25:00|6420.4|6417.6|6414.1|6411.3|6423.1|6420.3|6412.1|6409.3|622
1615372200000|2021-03-10 10:30:00|6413.8|6411|6412.1|6409.3|6414.4|6411.6|6406.1|6403.3|943
1615372500000|2021-03-10 10:35:00|6413.1|6410.3|6413.4|6410.6|6417.4|6414.6|6409.4|6406.6|522
1615372800000|2021-03-10 10:40:00|6413.1|6410.3|6418.1|6415.3|6420.4|6417.6|6410.1|6407.3|499
1615373100000|2021-03-10 10:45:00|6417.4|6414.6|6429.1|6426.3|6430.4|6427.6|6415.9|6413.1|931
1615373400000|2021-03-10 10:50:00|6429.4|6426.6|6424.1|6421.3|6429.4|6426.6|6422.1|6419.3|605
1615373700000|2021-03-10 10:55:00|6424.6|6421.8|6423.6|6420.8|6425.1|6422.3|6415.1|6412.3|657
1615374000000|2021-03-10 11:00:00|6423.4|6420.6|6424.1|6421.3|6427.9|6425.1|6419.4|6416.6|429
1615374300000|2021-03-10 11:05:00|6424.4|6421.6|6419.1|6416.3|6426.1|6423.3|6418.1|6415.3|517
1615374600000|2021-03-10 11:10:00|6418.6|6415.8|6416.1|6413.3|6419.1|6416.3|6413.1|6410.3|625
1615374900000|2021-03-10 11:15:00|6416.4|6413.6|6425.9|6423.1|6430.7|6427.9|6416.1|6413.3|613
1615375200000|2021-03-10 11:20:00|6425.8|6423|6427.1|6424.3|6431.1|6428.3|6424.4|6421.6|330
1615375500000|2021-03-10 11:25:00|6426.4|6423.6|6418.1|6415.3|6427.1|6424.3|6413.6|6410.8|798
1615375800000|2021-03-10 11:30:00|6417.4|6414.6|6418.1|6415.3|6423.1|6420.3|6416.1|6413.3|385
1615376100000|2021-03-10 11:35:00|6417.7|6414.9|6411.1|6408.3|6420.1|6417.3|6406.4|6403.6|946
1615376400000|2021-03-10 11:40:00|6411.4|6408.6|6399.6|6396.8|6411.6|6408.8|6397.4|6394.6|951
1615376700000|2021-03-10 11:45:00|6399.4|6396.6|6401.9|6399.1|6404.4|6401.6|6397.4|6392.1|694
1615377000000|2021-03-10 11:50:00|6401.8|6399|6410.9|6408.1|6411.1|6408.3|6400.7|6397.9|703
1615377300000|2021-03-10 11:55:00|6411.1|6408.3|6426.1|6423.3|6428.1|6425.3|6410.1|6407.3|1176
1615377600000|2021-03-10 12:00:00|6425.2|6422.4|6421.9|6419.1|6428.6|6425.8|6418.8|6416|3133
1615377900000|2021-03-10 12:05:00|6422.1|6419.3|6423.1|6420.3|6427.4|6424.6|6421.7|6418.9|881
1615378200000|2021-03-10 12:10:00|6423.4|6420.6|6437.4|6434.6|6437.4|6434.6|6421.1|6418.3|1069
1615378500000|2021-03-10 12:15:00|6437.7|6434.9|6434.4|6431.6|6439.4|6436.6|6432.4|6429.6|1354
1615378800000|2021-03-10 12:20:00|6435.1|6432.3|6430.1|6427.3|6438.1|6435.3|6429.4|6426.6|725
1615379100000|2021-03-10 12:25:00|6429.9|6427.1|6432.1|6429.3|6434.4|6431.6|6429.4|6426.6|386
1615379400000|2021-03-10 12:30:00|6431.9|6429.1|6441.1|6438.3|6442.1|6439.3|6426.4|6423.6|1086
1615379700000|2021-03-10 12:35:00|6441.4|6438.6|6448.2|6445.4|6449.1|6446.3|6434.7|6431.9|1241
1615380000000|2021-03-10 12:40:00|6448.1|6445.3|6447.1|6444.3|6449.4|6446.6|6443.7|6440.9|818
1615380300000|2021-03-10 12:45:00|6447.2|6444.4|6446.1|6443.3|6449.1|6446.3|6444.1|6441.3|513
1615380600000|2021-03-10 12:50:00|6447.1|6444.3|6441.7|6438.9|6448.1|6445.3|6440.7|6437.9|743
1615380900000|2021-03-10 12:55:00|6442.1|6439.3|6442.1|6439.3|6443.1|6440.3|6436.1|6433.3|600
1615381200000|2021-03-10 13:00:00|6442.4|6439.6|6455.7|6452.9|6459.4|6456.6|6439.7|6436.9|2301
1615381500000|2021-03-10 13:05:00|6455.9|6453.1|6446.4|6443.6|6458.1|6455.3|6443.1|6440.3|1433
1615381800000|2021-03-10 13:10:00|6446.1|6443.3|6439.1|6436.3|6449.7|6446.9|6437.7|6434.9|1284
1615382100000|2021-03-10 13:15:00|6439.4|6436.6|6448.1|6445.3|6451.1|6448.3|6436.4|6433.6|1263
1615382400000|2021-03-10 13:20:00|6447.7|6444.9|6446.4|6443.6|6454.4|6451.6|6441.4|6438.6|4162
1615382700000|2021-03-10 13:25:00|6447.1|6444.3|6449.1|6446.3|6453.7|6450.9|6442.1|6439.3|1098
1615383000000|2021-03-10 13:30:00|6449.7|6446.9|6460.8|6458|6476.7|6473.9|6449.6|6446.8|4764
1615383300000|2021-03-10 13:35:00|6460.4|6457.6|6466.8|6464|6478.7|6475.9|6460.4|6457.6|3668
1615383600000|2021-03-10 13:40:00|6466.9|6464.1|6463.4|6460.6|6472.1|6469.3|6460.4|6457.6|2063
1615383900000|2021-03-10 13:45:00|6463.3|6460.5|6466.8|6464|6474.4|6471.6|6462.4|6459.6|1423
1615384200000|2021-03-10 13:50:00|6466.4|6463.6|6451.1|6448.3|6469.8|6467|6451.1|6448.3|2047
1615384500000|2021-03-10 13:55:00|6451.4|6448.6|6462.1|6459.3|6462.4|6459.6|6443.8|6441|2139
1615384800000|2021-03-10 14:00:00|6461.8|6459|6446.8|6444|6461.8|6459|6438.1|6435.3|6391
1615385100000|2021-03-10 14:05:00|6447.3|6444.5|6458.4|6455.6|6460.4|6457.6|6445.4|6442.6|2240
1615385400000|2021-03-10 14:10:00|6458.8|6456|6463.4|6460.6|6471.8|6469|6457.4|6454.6|2170
1615385700000|2021-03-10 14:15:00|6463.8|6461|6475.4|6472.6|6476.4|6473.6|6459.8|6457|1742
1615386000000|2021-03-10 14:20:00|6475.8|6473|6468.8|6466|6476.8|6474|6468.8|6466|1564
1615386300000|2021-03-10 14:25:00|6468.4|6465.6|6407.5|6404.7|6471.4|6468.6|6405.8|6403|9660
1615386600000|2021-03-10 14:30:00|6408|6405.2|6383.5|6380.7|6408|6405.2|6355.1|6352.3|13496
1615386900000|2021-03-10 14:35:00|6384.2|6381.4|6454.8|6452|6468.1|6465.3|6378.5|6375.7|14412
1615387200000|2021-03-10 14:40:00|6455.1|6452.3|6482.6|6479.8|6485.7|6482.9|6451.9|6449.1|6405
1615387500000|2021-03-10 14:45:00|6482.4|6479.6|6486.1|6483.3|6491.4|6488.6|6472.7|6469.9|3131
1615387800000|2021-03-10 14:50:00|6484.7|6481.9|6485.1|6482.3|6491.4|6488.6|6480.4|6477.6|2777
1615388100000|2021-03-10 14:55:00|6484.7|6481.9|6488.1|6485.3|6489.4|6486.6|6481.1|6478.3|2020
1615388400000|2021-03-10 15:00:00|6488.2|6485.4|6475.2|6472.4|6492.7|6489.9|6473.7|6470.9|2542
1615388700000|2021-03-10 15:05:00|6475.7|6472.9|6453.7|6450.9|6480.4|6477.6|6451.1|6448.3|5474
1615389000000|2021-03-10 15:10:00|6454.4|6451.6|6453.2|6450.4|6462.4|6459.6|6449.4|6446.6|2661
1615389300000|2021-03-10 15:15:00|6453.6|6450.8|6436.5|6433.7|6455.5|6452.7|6434|6431.2|3829
1615389600000|2021-03-10 15:20:00|6435.8|6433|6429.4|6426.6|6438.5|6435.7|6427.8|6425|2250
1615389900000|2021-03-10 15:25:00|6429.1|6426.3|6418.6|6415.8|6437.8|6435|6417.4|6412.9|2615
1615390200000|2021-03-10 15:30:00|6419|6415|6449.4|6446.6|6469.1|6466.3|6417.1|6414.3|11260
1615390500000|2021-03-10 15:35:00|6449.6|6446.8|6426.8|6424|6451.1|6448.3|6413.4|6410.6|6034
1615390800000|2021-03-10 15:40:00|6426.4|6423.6|6434.4|6431.6|6438.4|6435.6|6419.8|6417|3642
1615391100000|2021-03-10 15:45:00|6434.1|6431.3|6426.4|6423.6|6441.1|6438.3|6425.1|6422.3|2775
1615391400000|2021-03-10 15:50:00|6426.1|6423.3|6433.4|6430.6|6445.9|6443.1|6423.8|6421|2779
1615391700000|2021-03-10 15:55:00|6433.9|6431.1|6414.9|6412.1|6441.1|6438.3|6410.8|6408|3798
1615392000000|2021-03-10 16:00:00|6416.1|6413.3|6427.1|6424.3|6433.3|6430.5|6408.8|6406|5296
1615392300000|2021-03-10 16:05:00|6426.8|6424|6419.8|6417|6437.4|6434.6|6418.8|6416|2936
1615392600000|2021-03-10 16:10:00|6419.1|6416.3|6396.1|6393.3|6419.4|6416.6|6388.5|6385.7|7295
1615392900000|2021-03-10 16:15:00|6395.9|6393.1|6370.2|6367.4|6397.5|6394.7|6354.9|6352.1|7555
1615393200000|2021-03-10 16:20:00|6370.5|6367.7|6351.2|6348.4|6370.6|6367.8|6348.2|6345.4|4990
1615393500000|2021-03-10 16:25:00|6351.9|6349.1|6354.5|6351.7|6357.9|6355.1|6336.9|6334.1|6405
1615393800000|2021-03-10 16:30:00|6355.2|6352.4|6368.9|6366.1|6376.5|6373.7|6352.4|6349.6|5342
1615394100000|2021-03-10 16:35:00|6369.6|6366.8|6370.2|6367.4|6376.2|6373.4|6365.4|6362.6|2234
1615394400000|2021-03-10 16:40:00|6369.9|6367.1|6350.2|6347.4|6373.8|6371|6346.2|6343.4|3014
1615394700000|2021-03-10 16:45:00|6349.7|6346.9|6354.8|6352|6361.8|6359|6348.5|6345.7|2072
1615395000000|2021-03-10 16:50:00|6354.6|6351.8|6348.7|6345.9|6359.5|6356.7|6348.2|6345.4|2214
1615395300000|2021-03-10 16:55:00|6348.6|6345.8|6340.2|6337.4|6354.5|6351.7|6338.2|6335.4|2555
1615395600000|2021-03-10 17:00:00|6340.5|6337.7|6332.2|6329.4|6348.2|6345.4|6328.2|6325.4|2942
1615395900000|2021-03-10 17:05:00|6332.5|6329.7|6330.8|6328|6335.5|6332.7|6325.5|6322.7|1987
1615396200000|2021-03-10 17:10:00|6330.7|6327.9|6340.2|6337.4|6346.5|6343.7|6327.2|6324.4|2252
1615396500000|2021-03-10 17:15:00|6339.8|6337|6356.8|6354|6365.2|6362.4|6339.8|6337|2485
1615396800000|2021-03-10 17:20:00|6356.6|6353.8|6360.8|6358|6360.8|6358|6350.2|6347.4|1483
1615397100000|2021-03-10 17:25:00|6360.3|6357.5|6358.2|6355.4|6361.5|6358.7|6353.8|6351|1365
1615397400000|2021-03-10 17:30:00|6358.5|6355.7|6373.2|6370.4|6373.5|6370.7|6358.5|6355.7|2511
1615397700000|2021-03-10 17:35:00|6372.8|6370|6368.3|6365.5|6373.8|6371|6364.2|6361.4|1155
1615398000000|2021-03-10 17:40:00|6368.2|6365.4|6367.2|6364.4|6373.5|6370.7|6365.2|6362.4|768
1615398300000|2021-03-10 17:45:00|6367.8|6365|6372.2|6369.4|6373.5|6370.7|6367.8|6365|794
1615398600000|2021-03-10 17:50:00|6372.5|6369.7|6372.2|6369.4|6373.2|6370.4|6369.6|6366.8|500
1615398900000|2021-03-10 17:55:00|6371.8|6369|6374.3|6371.5|6377.2|6374.4|6368.8|6366|1358
1615399200000|2021-03-10 18:00:00|6374.5|6371.7|6374.8|6372|6376.8|6374|6364.5|6361.7|1712
1615399500000|2021-03-10 18:05:00|6374.5|6371.7|6374.8|6372|6380.8|6378|6371.8|6369|1408
1615399800000|2021-03-10 18:10:00|6375.2|6372.4|6371.2|6368.4|6379.2|6376.4|6370.8|6368|1010
1615400100000|2021-03-10 18:15:00|6371.5|6368.7|6383.8|6381|6385.2|6382.4|6369.8|6367|1240
1615400400000|2021-03-10 18:20:00|6384.2|6381.4|6390.2|6387.4|6394.3|6391.5|6383.8|6381|1820
1615400700000|2021-03-10 18:25:00|6390.8|6388|6390.7|6387.9|6394.5|6391.7|6388.2|6385.4|1002
1615401000000|2021-03-10 18:30:00|6390.2|6387.4|6388.2|6385.4|6396.5|6393.7|6385.8|6383|1113
1615401300000|2021-03-10 18:35:00|6388.3|6385.5|6391.3|6388.5|6392.2|6389.4|6386.8|6384|1082
1615401600000|2021-03-10 18:40:00|6391.2|6388.4|6408.8|6406|6409.5|6406.7|6388.5|6385.7|7200
1615401900000|2021-03-10 18:45:00|6408.6|6405.8|6423.5|6420.7|6424.1|6421.3|6405.5|6402.7|2675
1615402200000|2021-03-10 18:50:00|6423.1|6420.3|6422.1|6419.3|6427.5|6424.7|6420.5|6417.7|1505
1615402500000|2021-03-10 18:55:00|6421.5|6418.7|6433.1|6430.3|6433.5|6430.7|6420.5|6417.7|1459
1615402800000|2021-03-10 19:00:00|6433.5|6430.7|6446.8|6444|6448.1|6445.3|6431.1|6428.3|2753
1615403100000|2021-03-10 19:05:00|6446.6|6443.8|6442.1|6439.3|6450.8|6448|6441.5|6438.7|8209
1615403400000|2021-03-10 19:10:00|6442.5|6439.7|6449.5|6446.7|6450.1|6447.3|6442.5|6439.7|1990
1615403700000|2021-03-10 19:15:00|6449.1|6446.3|6457.5|6454.7|6459.5|6456.7|6449.1|6446.3|2317
1615404000000|2021-03-10 19:20:00|6457.1|6454.3|6438.1|6435.3|6458.1|6455.3|6436.6|6433.8|3438
1615404300000|2021-03-10 19:25:00|6437.8|6435|6444.8|6442|6448.1|6445.3|6434.8|6432|13948
1615404600000|2021-03-10 19:30:00|6444.5|6441.7|6444.1|6441.3|6447.3|6444.5|6439.8|6437|3535
1615404900000|2021-03-10 19:35:00|6444.6|6441.8|6452.4|6449.6|6454.1|6451.3|6443.8|6441|6401
1615405200000|2021-03-10 19:40:00|6452.1|6449.3|6445.4|6442.6|6452.4|6449.6|6443.1|6440.3|746
1615405500000|2021-03-10 19:45:00|6445.8|6443|6450.1|6447.3|6452.4|6449.6|6445.4|6442.6|353
1615405800000|2021-03-10 19:50:00|6450.4|6447.6|6452.1|6449.3|6452.1|6449.3|6446.4|6443.6|2230
1615406100000|2021-03-10 19:55:00|6451.4|6448.6|6444.1|6441.3|6453.1|6450.3|6444.1|6441.3|592
1615406400000|2021-03-10 20:00:00|6445.8|6443|6451.1|6448.3|6451.4|6448.6|6444.1|6441.3|761
1615406700000|2021-03-10 20:05:00|6450.4|6447.6|6451.1|6448.3|6453.1|6450.3|6449.1|6446.3|305
1615407000000|2021-03-10 20:10:00|6451.4|6448.6|6453.1|6450.3|6454.9|6452.1|6449.1|6446.3|474
1615407300000|2021-03-10 20:15:00|6452.4|6449.6|6454.4|6451.6|6455.4|6452.6|6452.1|6449.3|651
1615407600000|2021-03-10 20:20:00|6455.1|6452.3|6462.7|6459.9|6464.4|6461.6|6453.7|6450.9|677
1615407900000|2021-03-10 20:25:00|6462.4|6459.6|6462.7|6459.9|6466.7|6463.9|6461.4|6458.6|472
1615408200000|2021-03-10 20:30:00|6462.6|6459.8|6470.7|6467.9|6472.1|6469.3|6462.6|6459.8|657
1615408500000|2021-03-10 20:35:00|6470.4|6467.6|6467.7|6464.9|6471.1|6468.3|6467.4|6464.6|315
1615408800000|2021-03-10 20:40:00|6467.4|6464.6|6474.4|6471.6|6474.4|6471.6|6466.4|6463.6|757
1615409100000|2021-03-10 20:45:00|6474.2|6471.4|6474.4|6471.6|6475.4|6472.6|6470.4|6467.6|893
1615409400000|2021-03-10 20:50:00|6474.1|6471.3|6474.7|6471.9|6478.7|6475.9|6472.4|6469.6|702
1615409700000|2021-03-10 20:55:00|6475.1|6472.3|6479.4|6476.6|6479.7|6476.9|6474.1|6471.3|631
1615410000000|2021-03-10 21:00:00|6479|6476.2|6480.4|6477.6|6481.4|6478.6|6477.9|6475.1|425
1615410300000|2021-03-10 21:05:00|6480.7|6477.9|6478.4|6475.6|6480.7|6477.9|6475.7|6472.9|355
1615410600000|2021-03-10 21:10:00|6477.9|6475.1|6476.4|6473.6|6478.4|6475.6|6475.1|6472.3|232
1615410900000|2021-03-10 21:15:00|6476.1|6473.3|6470.2|6467.4|6476.1|6473.3|6466|6463.2|697
1615411200000|2021-03-10 21:20:00|6470.9|6468.1|6472.7|6469.9|6472.7|6469.9|6470.1|6467.3|86
1615411500000|2021-03-10 21:25:00|6472.4|6469.6|6469.7|6466.9|6472.7|6469.9|6469.7|6466.9|127
1615411800000|2021-03-10 21:30:00|6470.1|6467.3|6468.7|6465.9|6472.1|6469.3|6468.7|6465.9|106
1615412100000|2021-03-10 21:35:00|6468.9|6466.1|6471.4|6468.6|6471.4|6468.6|6468.7|6465.9|1134
1615412400000|2021-03-10 21:40:00|6471.5|6468.7|6471.6|6468.8|6473.1|6470.3|6469.4|6466.6|1619
1615412700000|2021-03-10 21:45:00|6471.4|6468.6|6466.7|6463.9|6473.1|6470.3|6466.1|6463.3|309
1615413000000|2021-03-10 21:50:00|6467.1|6464.3|6465.1|6462.3|6469.1|6466.3|6463.4|6460.6|253
1615413300000|2021-03-10 21:55:00|6464.6|6461.8|6467.7|6464.9|6469.1|6466.3|6462.1|6459.3|344
1615417200000|2021-03-10 23:00:00|6470.8|6460.8|6475.1|6472.3|6475.1|6472.3|6462.7|6459.9|360
1615417500000|2021-03-10 23:05:00|6475.4|6472.6|6475.6|6472.8|6478.7|6475.9|6472.4|6469.6|266
1615417800000|2021-03-10 23:10:00|6475.7|6472.9|6470.7|6467.9|6476.6|6473.8|6470.6|6467.8|97
1615418100000|2021-03-10 23:15:00|6470.2|6467.4|6469.7|6466.9|6470.7|6467.9|6466.1|6463.3|76
1615418400000|2021-03-10 23:20:00|6470.2|6467.4|6472.7|6469.9|6473.7|6470.9|6470.2|6467.4|107
1615418700000|2021-03-10 23:25:00|6472.8|6470|6472.7|6469.9|6473.7|6470.9|6471.7|6468.9|74
1615419000000|2021-03-10 23:30:00|6472.8|6470|6464.7|6461.9|6473.2|6470.4|6464.4|6461.6|130
1615419300000|2021-03-10 23:35:00|6465.1|6462.3|6469.7|6466.9|6471.7|6468.9|6464.8|6462|303
1615419600000|2021-03-10 23:40:00|6470|6467.2|6470.2|6467.4|6471.2|6468.4|6468.7|6465.9|115
1615419900000|2021-03-10 23:45:00|6470.7|6467.9|6465.7|6462.9|6470.7|6467.9|6464|6461.2|113
1615420200000|2021-03-10 23:50:00|6466.2|6463.4|6465|6462.2|6467.2|6464.4|6463.8|6461|83
1615420500000|2021-03-10 23:55:00|6464.7|6461.9|6464.7|6461.9|6465.2|6462.4|6462.3|6459.5|101
1615420800000|2021-03-11 00:00:00|6464.5|6461.7|6464.7|6461.9|6467.2|6464.4|6463.2|6460.4|145
1615421100000|2021-03-11 00:05:00|6464.3|6461.5|6473.2|6470.4|6474.4|6471.6|6464.2|6461.4|295
1615421400000|2021-03-11 00:10:00|6473|6470.2|6474|6471.2|6476.7|6473.9|6470.7|6467.9|115
1615421700000|2021-03-11 00:15:00|6474.5|6471.7|6473|6470.2|6477.2|6474.2|6471.7|6467.2|181
1615422000000|2021-03-11 00:20:00|6473.7|6470.9|6474|6471.2|6474.7|6471.9|6471.7|6468.9|70
1615422300000|2021-03-11 00:25:00|6474.5|6471.7|6473|6470.2|6474.7|6471.9|6472|6469.2|84
1615422600000|2021-03-11 00:30:00|6473.2|6470.4|6475|6472.2|6478.5|6475.7|6473.2|6470.4|130
1615422900000|2021-03-11 00:35:00|6475.6|6472.8|6473.7|6470.9|6477.5|6474.7|6471.7|6468.9|127
1615423200000|2021-03-11 00:40:00|6474|6471.2|6473.7|6470.9|6474|6471.2|6471.7|6468.9|63
1615423500000|2021-03-11 00:45:00|6473|6470.2|6474|6471.2|6477.5|6474.7|6473|6470.2|85
1615423800000|2021-03-11 00:50:00|6474.4|6471.6|6479.5|6476.7|6479.7|6476.9|6472|6469.2|277
1615424100000|2021-03-11 00:55:00|6479.2|6476.4|6506.7|6503.9|6514.5|6511.7|6479.2|6476.4|1644
1615424400000|2021-03-11 01:00:00|6506.5|6503.7|6489.2|6486.4|6506.5|6503.7|6480.7|6477.9|1543
1615424700000|2021-03-11 01:05:00|6489|6486.2|6488.2|6485.4|6492.7|6489.9|6478.7|6475.9|641
1615425000000|2021-03-11 01:10:00|6488.3|6485.5|6489.5|6486.7|6495.2|6492.4|6484.7|6481.9|443
1615425300000|2021-03-11 01:15:00|6489.4|6486.6|6489.8|6487|6495.7|6492.9|6484.7|6481.9|414
1615425600000|2021-03-11 01:20:00|6490.3|6487.5|6486.8|6484|6492.7|6489.9|6481.7|6478.9|270
1615425900000|2021-03-11 01:25:00|6487.2|6484.4|6477.2|6474.4|6488.3|6485.5|6476|6473.2|280
1615426200000|2021-03-11 01:30:00|6477.5|6474.7|6477.3|6474.5|6485.7|6482.9|6475.7|6472.9|455
1615426500000|2021-03-11 01:35:00|6477.7|6474.9|6473.3|6470.5|6482.7|6479.9|6472.7|6469.9|331
1615426800000|2021-03-11 01:40:00|6476.5|6473.7|6475.5|6472.7|6478.3|6475.5|6473.7|6470.9|216
1615427100000|2021-03-11 01:45:00|6475.7|6472.9|6478.8|6476|6482|6479.2|6475|6472.2|304
1615427400000|2021-03-11 01:50:00|6479|6476.2|6486.7|6483.9|6488.3|6485.5|6477.7|6474.9|336
1615427700000|2021-03-11 01:55:00|6486.8|6484|6486.8|6484|6492.3|6489.5|6483.3|6480.5|420
1615428000000|2021-03-11 02:00:00|6487.2|6484.4|6486.3|6483.5|6490.3|6487.5|6484.7|6481.9|245
1615428300000|2021-03-11 02:05:00|6487.3|6484.5|6491.7|6488.9|6494.5|6491.7|6486.7|6483.9|302
1615428600000|2021-03-11 02:10:00|6492|6489.2|6490.7|6487.9|6492.3|6489.5|6488.3|6485.5|142
1615428900000|2021-03-11 02:15:00|6490.3|6487.5|6490.7|6487.9|6491.7|6488.9|6489.7|6486.9|106
1615429200000|2021-03-11 02:20:00|6490.8|6488|6491.7|6488.9|6492.7|6489.9|6489.7|6486.9|94
1615429500000|2021-03-11 02:25:00|6491.2|6488.4|6497.2|6494.4|6498|6495.2|6491|6488.2|323
1615429800000|2021-03-11 02:30:00|6497.5|6494.7|6510.2|6507.4|6511.7|6508.9|6497|6494.2|859
1615430100000|2021-03-11 02:35:00|6510.3|6507.5|6504.7|6501.9|6510.3|6507.5|6499.3|6496.5|401
1615430400000|2021-03-11 02:40:00|6505|6502.2|6498.7|6495.9|6505.7|6502.9|6498|6495.2|194
1615430700000|2021-03-11 02:45:00|6498.8|6496|6491.7|6488.9|6499.8|6497|6491.7|6488.9|290
1615431000000|2021-03-11 02:50:00|6491.8|6489|6491.7|6488.9|6498|6495.2|6490.4|6487.6|343
1615431300000|2021-03-11 02:55:00|6491.2|6488.4|6490.7|6487.9|6493|6490.2|6490|6487.2|133
1615431600000|2021-03-11 03:00:00|6490.8|6488|6490.7|6487.9|6496.7|6493.9|6489.3|6486.5|212
1615431900000|2021-03-11 03:05:00|6490.8|6488|6494.2|6491.4|6495|6492.2|6490.3|6487.5|126
1615432200000|2021-03-11 03:10:00|6493.7|6490.9|6498.7|6495.9|6500.3|6497.5|6493.5|6490.7|234
1615432500000|2021-03-11 03:15:00|6499|6496.2|6498.7|6495.9|6502.3|6499.5|6497.7|6494.9|210
1615432800000|2021-03-11 03:20:00|6498.3|6495.5|6494.7|6491.9|6499.7|6496.9|6494|6491.2|194
1615433100000|2021-03-11 03:25:00|6495|6492.2|6505|6502.2|6506|6503.2|6495|6492.2|319
1615433400000|2021-03-11 03:30:00|6504.7|6501.9|6503|6500.2|6505|6502.2|6500.7|6497.9|152
1615433700000|2021-03-11 03:35:00|6503.2|6500.4|6501|6498.2|6503.7|6500.9|6499|6496.2|126
1615434000000|2021-03-11 03:40:00|6500.7|6497.9|6504.2|6501.4|6504.2|6501.4|6498.7|6495.9|131
1615434300000|2021-03-11 03:45:00|6503.8|6501|6500.7|6497.9|6504|6501.2|6499|6496.2|96
1615434600000|2021-03-11 03:50:00|6501|6498.2|6496.5|6493.7|6501|6498.2|6495.7|6492.9|106
1615434900000|2021-03-11 03:55:00|6496.4|6493.6|6495.7|6492.9|6496.7|6493.9|6494.7|6491.9|108
1615435200000|2021-03-11 04:00:00|6496|6493.2|6493.7|6490.9|6496|6493.2|6492|6489.2|172
1615435500000|2021-03-11 04:05:00|6493.3|6490.5|6495|6492.2|6497.7|6494.9|6492|6489.2|131
1615435800000|2021-03-11 04:10:00|6495.2|6492.4|6493|6490.2|6495.5|6492.7|6491.7|6488.9|56
1615436100000|2021-03-11 04:15:00|6493.3|6490.5|6491.7|6488.9|6496|6493.2|6491.3|6488.5|166
1615436400000|2021-03-11 04:20:00|6492|6489.2|6495.5|6492.7|6495.7|6492.9|6491.7|6488.9|116
1615436700000|2021-03-11 04:25:00|6495.4|6492.6|6492.7|6489.9|6495.7|6492.9|6492.7|6489.9|39
1615437000000|2021-03-11 04:30:00|6493|6490.2|6494|6491.2|6494|6491.2|6492|6489.2|71
1615437300000|2021-03-11 04:35:00|6494.5|6491.7|6497|6494.2|6499|6496.2|6494.3|6491.5|150
1615437600000|2021-03-11 04:40:00|6497.2|6494.4|6500.7|6497.9|6502.5|6499.7|6497|6494.2|227
1615437900000|2021-03-11 04:45:00|6500.5|6497.7|6497.7|6494.9|6500.7|6497.9|6495.7|6492.9|121
1615438200000|2021-03-11 04:50:00|6497.5|6494.7|6497.7|6494.9|6498.7|6495.9|6497|6494.2|114
1615438500000|2021-03-11 04:55:00|6497.9|6495.1|6499.7|6496.9|6501|6498.2|6497.7|6494.9|69
1615438800000|2021-03-11 05:00:00|6499.3|6496.5|6497.7|6494.9|6499.5|6496.7|6495.7|6492.9|152
1615439100000|2021-03-11 05:05:00|6497.5|6494.7|6497.7|6494.9|6500|6497.2|6495.7|6492.9|107
1615439400000|2021-03-11 05:10:00|6498|6495.2|6495.7|6492.9|6498.7|6495.9|6494|6491.2|115
1615439700000|2021-03-11 05:15:00|6496|6493.2|6496.3|6493.5|6497|6494.2|6494.7|6491.9|64
1615440000000|2021-03-11 05:20:00|6496.2|6493.4|6487|6484.2|6496.3|6493.5|6485.7|6482.9|298
1615440300000|2021-03-11 05:25:00|6487.2|6484.4|6487|6484.2|6489.7|6486.9|6485.3|6482.5|333
1615440600000|2021-03-11 05:30:00|6487.7|6484.9|6497.7|6494.9|6497.7|6494.9|6487.5|6484.7|471
1615440900000|2021-03-11 05:35:00|6497.4|6494.6|6495.3|6492.5|6500|6497.2|6493.7|6490.9|355
1615441200000|2021-03-11 05:40:00|6495.7|6492.9|6487.7|6484.9|6496.3|6493.5|6484.7|6481.9|394
1615441500000|2021-03-11 05:45:00|6487.5|6484.7|6493.7|6490.9|6494.5|6491.7|6486.7|6483.9|309
1615441800000|2021-03-11 05:50:00|6493.8|6491|6489.7|6486.9|6496|6493.2|6488.7|6485.9|194
1615442100000|2021-03-11 05:55:00|6490.4|6487.6|6488.7|6485.9|6492|6489.2|6487.7|6484.9|154
1615442400000|2021-03-11 06:00:00|6488.3|6485.5|6483.6|6480.8|6488.7|6485.9|6480.7|6477.9|479
1615442700000|2021-03-11 06:05:00|6483.4|6480.6|6483|6480.2|6484.6|6481.8|6481.6|6478.8|167
1615443000000|2021-03-11 06:10:00|6482.6|6479.8|6481.6|6478.8|6488|6485.2|6480.6|6477.8|307
1615443300000|2021-03-11 06:15:00|6482|6479.2|6483.6|6480.8|6487|6484.2|6481.1|6478.3|158
1615443600000|2021-03-11 06:20:00|6483.5|6480.7|6486.6|6483.8|6486.6|6483.8|6480.3|6477.5|156
1615443900000|2021-03-11 06:25:00|6487.3|6484.5|6490.5|6487.7|6493.6|6490.8|6487.3|6484.5|305
1615444200000|2021-03-11 06:30:00|6490.6|6487.8|6490.6|6487.8|6497.4|6494.6|6490.6|6487.8|300
1615444500000|2021-03-11 06:35:00|6490.8|6488|6492.6|6489.8|6496.6|6493.8|6489.6|6486.8|190
1615444800000|2021-03-11 06:40:00|6493.5|6490.7|6495.6|6492.8|6497|6494.2|6491|6488.2|166
1615445100000|2021-03-11 06:45:00|6495.5|6492.7|6493.1|6490.3|6503.6|6500.8|6491.6|6488.8|587
1615445400000|2021-03-11 06:50:00|6493.5|6490.7|6483.6|6480.8|6495.5|6492.7|6483.6|6480.8|362
1615445700000|2021-03-11 06:55:00|6484|6481.2|6485|6482.2|6485.5|6482.7|6481.1|6478.3|203
1615446000000|2021-03-11 07:00:00|6484.6|6481.8|6470.6|6467.8|6485.6|6482.8|6466|6463.2|1159
1615446300000|2021-03-11 07:05:00|6470|6467.2|6467.6|6464.8|6473.6|6470.8|6466.6|6463.8|474
1615446600000|2021-03-11 07:10:00|6467.9|6465.1|6465.6|6462.8|6471.6|6468.8|6464.5|6461.7|452
1615446900000|2021-03-11 07:15:00|6465.5|6462.7|6468|6465.2|6471|6468.2|6465.4|6462.6|308
1615447200000|2021-03-11 07:20:00|6467.6|6464.8|6464.5|6461.7|6469|6466.2|6462.3|6459.5|325
1615447500000|2021-03-11 07:25:00|6464|6461.2|6465.6|6462.8|6469|6466.2|6462.3|6459.5|370
1615447800000|2021-03-11 07:30:00|6465.5|6462.7|6473.5|6470.7|6474.5|6471.7|6463.6|6460.8|522
1615448100000|2021-03-11 07:35:00|6473.6|6470.8|6471.3|6468.5|6476|6473.2|6467.6|6464.8|2150
1615448400000|2021-03-11 07:40:00|6471.6|6468.8|6470.3|6467.5|6472.6|6469.8|6469.3|6466.5|286
1615448700000|2021-03-11 07:45:00|6464.8|6462|6456.3|6453.5|6468.3|6465.5|6451.9|6449.1|1117
1615449000000|2021-03-11 07:50:00|6456.4|6453.6|6468.3|6465.5|6470.9|6468.1|6452.6|6449.8|949
1615449300000|2021-03-11 07:55:00|6470.3|6467.5|6475.9|6473.1|6481.5|6478.7|6469.9|6467.1|1185
1615449600000|2021-03-11 08:00:00|6475.8|6473|6486.5|6483.7|6492.5|6489.7|6472.5|6469.7|1696
1615449900000|2021-03-11 08:05:00|6486.7|6483.9|6486.2|6483.4|6492.5|6489.7|6477.2|6474.4|1037
1615450200000|2021-03-11 08:10:00|6486.5|6483.7|6488.5|6485.7|6495.5|6492.7|6483.3|6480.5|1068
1615450500000|2021-03-11 08:15:00|6488.8|6486|6489.5|6486.7|6492.8|6490|6484|6481.2|490
1615450800000|2021-03-11 08:20:00|6489.2|6486.4|6499|6496.2|6502.2|6499.4|6488.2|6485.4|1106
1615451100000|2021-03-11 08:25:00|6498.5|6495.7|6508.2|6505.4|6515.2|6512.4|6494.2|6491.4|1993
1615451400000|2021-03-11 08:30:00|6508.8|6506|6507.2|6504.4|6515.2|6512.4|6502.5|6499.7|1573
1615451700000|2021-03-11 08:35:00|6506.8|6504|6506|6503.2|6513.5|6510.7|6503.2|6500.4|899
1615452000000|2021-03-11 08:40:00|6505.5|6502.7|6512.2|6509.4|6513|6510.2|6504.2|6501.4|742
1615452300000|2021-03-11 08:45:00|6512.7|6509.9|6509.8|6507|6515.5|6512.7|6508.2|6505.4|829
1615452600000|2021-03-11 08:50:00|6510.2|6507.4|6516.2|6513.4|6518.8|6516|6509.2|6506.4|939
1615452900000|2021-03-11 08:55:00|6515.8|6513|6527.2|6524.4|6528.8|6526|6511.5|6508.7|1219
1615453200000|2021-03-11 09:00:00|6527.4|6524.6|6522.2|6519.4|6529.8|6527|6519.5|6516.7|796
1615453500000|2021-03-11 09:05:00|6521.2|6518.4|6527.2|6524.4|6529.2|6526.4|6519.2|6516.4|641
1615453800000|2021-03-11 09:10:00|6526.7|6523.9|6521|6518.2|6527.5|6524.7|6516.8|6514|605
1615454100000|2021-03-11 09:15:00|6520.5|6517.7|6517.5|6514.7|6523.5|6520.7|6513.5|6510.7|871
1615454400000|2021-03-11 09:20:00|6516.5|6513.7|6511.5|6508.7|6518.5|6515.7|6506.5|6503.7|1252
1615454700000|2021-03-11 09:25:00|6512.2|6509.4|6523.2|6520.4|6526.5|6523.7|6511.5|6508.7|922
1615455000000|2021-03-11 09:30:00|6523|6520.2|6524.2|6521.4|6525.5|6522.7|6513.5|6510.7|885
1615455300000|2021-03-11 09:35:00|6524.5|6521.7|6530.2|6527.4|6532.5|6529.7|6522.5|6519.7|966
1615455600000|2021-03-11 09:40:00|6531.2|6528.4|6543.8|6541|6544.2|6541.4|6529.2|6526.4|1695
1615455900000|2021-03-11 09:45:00|6543.7|6540.9|6545.2|6542.4|6550.2|6547.4|6541.5|6538.7|1533
1615456200000|2021-03-11 09:50:00|6544.8|6542|6554.8|6552|6554.8|6552|6543.8|6541|1001
1615456500000|2021-03-11 09:55:00|6555.2|6552.4|6549.8|6547|6558.2|6555.4|6548.7|6545.9|2663
1615456800000|2021-03-11 10:00:00|6549.5|6546.7|6544.5|6541.7|6552.8|6550|6540.4|6537.6|1989
1615457100000|2021-03-11 10:05:00|6543.9|6541.1|6540|6537.2|6545.9|6543.1|6538.9|6536.1|565
1615457400000|2021-03-11 10:10:00|6539.9|6537.1|6536|6533.2|6543.9|6541.1|6533.3|6530.5|1140
1615457700000|2021-03-11 10:15:00|6536.2|6533.4|6532.8|6530|6536.9|6534.1|6529.9|6527.1|838
1615458000000|2021-03-11 10:20:00|6532.9|6530.1|6521.6|6518.8|6537.3|6534.5|6520.6|6517.8|1240
1615458300000|2021-03-11 10:25:00|6522|6519.2|6529|6526.2|6530.6|6527.8|6519.1|6516.3|795
1615458600000|2021-03-11 10:30:00|6529.3|6526.5|6525.6|6522.8|6530|6527.2|6522|6519.2|452
1615458900000|2021-03-11 10:35:00|6525.5|6522.7|6522|6519.2|6529|6526.2|6520|6517.2|463
1615459200000|2021-03-11 10:40:00|6522.5|6519.7|6515|6512.2|6522.5|6519.7|6511|6508.2|1144
1615459500000|2021-03-11 10:45:00|6514.3|6511.5|6519|6516.2|6521.6|6518.8|6513.6|6510.8|514
1615459800000|2021-03-11 10:50:00|6519.1|6516.3|6509.5|6506.7|6520|6517.2|6507|6504.2|912
1615460100000|2021-03-11 10:55:00|6509.1|6506.3|6507.6|6504.8|6515.3|6512.5|6507|6504.2|554
1615460400000|2021-03-11 11:00:00|6507|6504.2|6488|6485.2|6511|6508.2|6487.7|6484.9|2533
1615460700000|2021-03-11 11:05:00|6487.8|6485|6485.7|6482.9|6489.1|6486.3|6475.3|6472.5|1860
1615461000000|2021-03-11 11:10:00|6486|6483.2|6486.3|6483.5|6492.3|6489.5|6482.7|6479.9|868
1615461300000|2021-03-11 11:15:00|6486.7|6483.9|6489.3|6486.5|6491.7|6488.9|6485.7|6482.9|483
1615461600000|2021-03-11 11:20:00|6489.2|6486.4|6497.7|6494.9|6500.3|6497.5|6484.7|6481.9|1145
1615461900000|2021-03-11 11:25:00|6497.8|6495|6493.7|6490.9|6502|6499.2|6490.7|6487.9|601
1615462200000|2021-03-11 11:30:00|6493.3|6490.5|6509.3|6506.5|6511|6508.2|6489.7|6486.9|1164
1615462500000|2021-03-11 11:35:00|6509|6506.2|6516.7|6513.9|6517.7|6514.9|6506.3|6503.5|852
1615462800000|2021-03-11 11:40:00|6516.8|6514|6514.3|6511.5|6523.3|6520.5|6512.7|6509.9|2197
1615463100000|2021-03-11 11:45:00|6514.5|6511.7|6515.3|6512.5|6520|6517.2|6512.3|6509.5|402
1615463400000|2021-03-11 11:50:00|6515.2|6512.4|6519.3|6516.5|6522.3|6519.5|6514.7|6511.9|390
1615463700000|2021-03-11 11:55:00|6519|6516.2|6514.3|6511.5|6519.8|6517|6510.8|6508|488
1615464000000|2021-03-11 12:00:00|6513.6|6510.8|6513.3|6510.5|6514.3|6511.5|6503.8|6501|776
1615464300000|2021-03-11 12:05:00|6512.3|6509.5|6513.3|6510.5|6513.3|6510.5|6507.3|6504.5|317
1615464600000|2021-03-11 12:10:00|6514.3|6511.5|6500.1|6497.3|6515.8|6513|6498.1|6495.3|2508
1615464900000|2021-03-11 12:15:00|6499.9|6497.1|6496|6493.2|6505.3|6502.5|6494.7|6491.9|1101
1615465200000|2021-03-11 12:20:00|6496.3|6493.5|6514.8|6512|6517.3|6514.5|6495.7|6492.9|1135
1615465500000|2021-03-11 12:25:00|6514.7|6511.9|6515.3|6512.5|6520|6517.2|6513.3|6510.5|573
1615465800000|2021-03-11 12:30:00|6515.7|6512.9|6518.3|6515.5|6520.3|6517.5|6512.3|6509.5|565
1615466100000|2021-03-11 12:35:00|6518|6515.2|6513.3|6510.5|6525.7|6522.9|6513.3|6510.5|713
1615466400000|2021-03-11 12:40:00|6513.6|6510.8|6516.3|6513.5|6517.8|6515|6510.3|6507.5|413
1615466700000|2021-03-11 12:45:00|6516.5|6513.7|6526.3|6523.5|6527.7|6524.9|6515.7|6512.9|608
1615467000000|2021-03-11 12:50:00|6526.8|6524|6524|6521.2|6529.3|6526.5|6522.3|6519.5|796
1615467300000|2021-03-11 12:55:00|6524.3|6521.5|6533.3|6530.5|6533.3|6530.5|6521.7|6518.9|770
1615467600000|2021-03-11 13:00:00|6532.7|6529.9|6537.3|6534.5|6541.2|6538.4|6529.7|6526.9|4335
1615467900000|2021-03-11 13:05:00|6537.6|6534.8|6541.3|6538.5|6547|6544.2|6537.3|6534.5|2492
1615468200000|2021-03-11 13:10:00|6541.6|6538.8|6530.7|6527.9|6549|6546.2|6530.7|6527.9|2192
1615468500000|2021-03-11 13:15:00|6530.8|6528|6542.3|6539.5|6545.7|6542.9|6530.8|6528|1549
1615468800000|2021-03-11 13:20:00|6542|6539.2|6539.3|6536.5|6542|6539.2|6532.3|6529.5|1035
1615469100000|2021-03-11 13:25:00|6539.7|6536.9|6534.2|6531.4|6542|6539.2|6530.3|6527.5|941
1615469400000|2021-03-11 13:30:00|6534.3|6531.5|6553.3|6550.5|6554.7|6551.9|6526.7|6523.9|2389
1615469700000|2021-03-11 13:35:00|6553.7|6550.9|6550.8|6548|6558.3|6555.5|6545.7|6542.9|1918
1615470000000|2021-03-11 13:40:00|6551|6548.2|6556.7|6553.9|6560.7|6557.9|6548.7|6545.9|2063
1615470300000|2021-03-11 13:45:00|6557|6554.2|6547.3|6544.5|6557.8|6555|6539.7|6536.9|2215
1615470600000|2021-03-11 13:50:00|6547.7|6544.9|6545.3|6542.5|6549.8|6547|6540.7|6537.9|1057
1615470900000|2021-03-11 13:55:00|6544.7|6541.9|6536.3|6533.5|6548|6545.2|6533.7|6530.9|1231
1615471200000|2021-03-11 14:00:00|6536.2|6533.4|6522.3|6519.5|6542.3|6539.5|6512.3|6509.5|6182
1615471500000|2021-03-11 14:05:00|6521.8|6519|6530.3|6527.5|6534.7|6531.9|6516.7|6513.9|1966
1615471800000|2021-03-11 14:10:00|6530.7|6527.9|6524.7|6521.9|6533.7|6530.9|6519.7|6516.9|2292
1615472100000|2021-03-11 14:15:00|6524.3|6521.5|6533.3|6530.5|6543.6|6540.8|6521.7|6518.9|2429
1615472400000|2021-03-11 14:20:00|6533.7|6530.9|6529.7|6526.9|6535.7|6532.9|6519.7|6516.9|1571
1615472700000|2021-03-11 14:25:00|6529.4|6526.6|6506.7|6503.9|6534.7|6531.9|6505.7|6502.9|2194
1615473000000|2021-03-11 14:30:00|6506.8|6504|6503.1|6500.3|6512.7|6509.9|6492.7|6489.9|8353
1615473300000|2021-03-11 14:35:00|6503.3|6500.5|6492.1|6489.3|6516.4|6513.6|6490.4|6487.6|3210
1615473600000|2021-03-11 14:40:00|6492.4|6489.6|6478.2|6475.4|6498.7|6495.9|6470.2|6467.4|10646
1615473900000|2021-03-11 14:45:00|6477.1|6474.3|6481.2|6478.4|6493.4|6490.6|6472.4|6469.6|4863
1615474200000|2021-03-11 14:50:00|6480.8|6478|6520.2|6517.4|6520.7|6517.9|6480.8|6478|4910
1615474500000|2021-03-11 14:55:00|6520.3|6517.5|6514.8|6512|6527.2|6524.4|6514.2|6511.4|3092
1615474800000|2021-03-11 15:00:00|6515.2|6512.4|6524.2|6521.4|6528.8|6526|6515.2|6512.4|2913
1615475100000|2021-03-11 15:05:00|6524.3|6521.5|6521.8|6519|6536.2|6533.4|6519.2|6516.4|3009
1615475400000|2021-03-11 15:10:00|6522.2|6519.4|6527.2|6524.4|6529.2|6526.4|6519.2|6516.4|1688
1615475700000|2021-03-11 15:15:00|6527.8|6525|6531.8|6529|6534.9|6532.1|6523.4|6520.6|2315
1615476000000|2021-03-11 15:20:00|6532.2|6529.4|6537.4|6534.6|6541.4|6538.6|6531.8|6529|2475
1615476300000|2021-03-11 15:25:00|6537.8|6535|6546.1|6543.3|6549.4|6546.6|6537.2|6534.4|7665
1615476600000|2021-03-11 15:30:00|6545.7|6542.9|6564.7|6561.9|6567.7|6564.9|6544.4|6541.6|5628
1615476900000|2021-03-11 15:35:00|6565.3|6562.5|6556.4|6553.6|6573.8|6571|6554.4|6551.6|4736
1615477200000|2021-03-11 15:40:00|6556.7|6553.9|6559.7|6556.9|6565.7|6562.9|6552.4|6549.6|2392
1615477500000|2021-03-11 15:45:00|6560.1|6557.3|6571.7|6568.9|6577.7|6574.9|6558.4|6555.6|3524
1615477800000|2021-03-11 15:50:00|6571.4|6568.6|6569.7|6566.9|6572.7|6569.9|6562.7|6559.9|2425
1615478100000|2021-03-11 15:55:00|6569.8|6567|6567.7|6564.9|6578.7|6575.9|6565.7|6562.9|3489
1615478400000|2021-03-11 16:00:00|6568|6565.2|6562.4|6559.6|6568.3|6565.5|6555.4|6552.6|4887
1615478700000|2021-03-11 16:05:00|6563.4|6560.6|6546.1|6543.3|6566.1|6563.3|6538.4|6535.6|4037
1615479000000|2021-03-11 16:10:00|6545.7|6542.9|6553.1|6550.3|6554.6|6551.8|6543.4|6540.6|2202
1615479300000|2021-03-11 16:15:00|6552.6|6549.8|6558.1|6555.3|6560.7|6557.9|6546.4|6543.6|1925
1615479600000|2021-03-11 16:20:00|6558.4|6555.6|6575.1|6572.3|6576.4|6573.6|6554.4|6551.6|2679
1615479900000|2021-03-11 16:25:00|6574.8|6572|6581.4|6578.6|6585.4|6582.6|6572.4|6569.6|4931
1615480200000|2021-03-11 16:30:00|6581.1|6578.3|6570.4|6567.6|6586.3|6583.5|6567.4|6564.6|8176
1615480500000|2021-03-11 16:35:00|6570.6|6567.8|6571.4|6568.6|6578.4|6575.6|6566.4|6563.6|1860
1615480800000|2021-03-11 16:40:00|6571.1|6568.3|6577.7|6574.9|6581.4|6578.6|6570.4|6567.6|1685
1615481100000|2021-03-11 16:45:00|6578.1|6575.3|6578.1|6575.3|6586.4|6583.6|6576.7|6573.9|1742
1615481400000|2021-03-11 16:50:00|6578.4|6575.6|6581.4|6578.6|6589.1|6586.3|6578.1|6575.3|1877
1615481700000|2021-03-11 16:55:00|6582.1|6579.3|6580.1|6577.3|6593.4|6590.6|6578.4|6575.6|2133
1615482000000|2021-03-11 17:00:00|6580.4|6577.6|6584.6|6581.8|6588.4|6585.6|6580.1|6577.3|1549
1615482300000|2021-03-11 17:05:00|6584.7|6581.9|6585.7|6582.9|6589.4|6586.6|6580.7|6577.9|1949
1615482600000|2021-03-11 17:10:00|6586.1|6583.3|6571.1|6568.3|6588.1|6585.3|6568.1|6565.3|2412
1615482900000|2021-03-11 17:15:00|6571.2|6568.4|6579.6|6576.8|6584.7|6581.9|6571.1|6568.3|2234
1615483200000|2021-03-11 17:20:00|6579.2|6576.4|6579.4|6576.6|6584.4|6581.6|6578.7|6575.9|869
1615483500000|2021-03-11 17:25:00|6578.7|6575.9|6589.7|6586.9|6590.7|6587.9|6578.4|6575.6|1778
1615483800000|2021-03-11 17:30:00|6590.1|6587.3|6586.4|6583.6|6594.7|6591.9|6585.1|6582.3|1652
1615484100000|2021-03-11 17:35:00|6586.6|6583.8|6582.1|6579.3|6587.7|6584.9|6578.6|6575.8|1138
1615484400000|2021-03-11 17:40:00|6582.4|6579.6|6582.4|6579.6|6589.1|6586.3|6581.4|6578.6|936
1615484700000|2021-03-11 17:45:00|6582.1|6579.3|6580.4|6577.6|6585.7|6582.9|6576.4|6573.6|1207
1615485000000|2021-03-11 17:50:00|6580.6|6577.8|6583.1|6580.3|6583.1|6580.3|6576.4|6573.6|728
1615485300000|2021-03-11 17:55:00|6582.9|6580.1|6583.4|6580.6|6585.4|6582.6|6578.7|6575.9|969
1615485600000|2021-03-11 18:00:00|6583.7|6580.9|6593.1|6590.3|6596.7|6593.9|6582.4|6579.6|1409
1615485900000|2021-03-11 18:05:00|6593.2|6590.4|6592.4|6589.6|6595.7|6592.9|6589.7|6586.9|874
1615486200000|2021-03-11 18:10:00|6592.1|6589.3|6595.1|6592.3|6595.7|6592.9|6589.7|6586.9|930
1615486500000|2021-03-11 18:15:00|6595.4|6592.6|6593.7|6590.9|6601.1|6598.3|6591.7|6588.9|2394
1615486800000|2021-03-11 18:20:00|6593.4|6590.6|6588.1|6585.3|6596.1|6593.3|6586.4|6583.6|788
1615487100000|2021-03-11 18:25:00|6587.7|6584.9|6594.4|6591.6|6597.4|6594.6|6587.4|6584.6|938
1615487400000|2021-03-11 18:30:00|6594.6|6591.8|6595.1|6592.3|6596.7|6593.9|6589.4|6586.6|794
1615487700000|2021-03-11 18:35:00|6594.6|6591.8|6590|6587.2|6595.7|6592.9|6589.4|6586.6|1194
1615488000000|2021-03-11 18:40:00|6589.7|6586.9|6589|6586.2|6591.4|6588.6|6585.4|6582.6|973
1615488300000|2021-03-11 18:45:00|6588.8|6586|6577.8|6575|6589.7|6586.9|6572.2|6569.4|4971
1615488600000|2021-03-11 18:50:00|6577.4|6574.6|6578.2|6575.4|6581.8|6579|6574.8|6572|1166
1615488900000|2021-03-11 18:55:00|6577.8|6575|6579.2|6576.4|6580.8|6578|6575.2|6572.4|3235
1615489200000|2021-03-11 19:00:00|6579.5|6576.7|6579.9|6577.1|6584.5|6581.7|6574.5|6571.7|1695
1615489500000|2021-03-11 19:05:00|6580|6577.2|6581.4|6578.6|6585.9|6583.1|6577.9|6575.1|1829
1615489800000|2021-03-11 19:10:00|6581.5|6578.7|6580.5|6577.7|6584.9|6582.1|6575.5|6572.7|2300
1615490100000|2021-03-11 19:15:00|6580.9|6578.1|6579.9|6577.1|6582.5|6579.7|6575.5|6572.7|1466
1615490400000|2021-03-11 19:20:00|6580.2|6577.4|6595.2|6592.4|6595.2|6592.4|6580.2|6577.4|3250
1615490700000|2021-03-11 19:25:00|6595.5|6592.7|6601.7|6598.9|6607.4|6604.6|6587.2|6584.4|23971
1615491000000|2021-03-11 19:30:00|6600.7|6597.9|6600.5|6597.7|6605.7|6602.9|6596.4|6593.6|8446
1615491300000|2021-03-11 19:35:00|6600|6597.2|6599|6596.2|6604|6601.2|6596.7|6593.9|1170
1615491600000|2021-03-11 19:40:00|6599.7|6596.9|6602.5|6599.7|6603|6600.2|6597|6594.2|887
1615491900000|2021-03-11 19:45:00|6602.7|6599.9|6603|6600.2|6605.7|6602.9|6597.2|6594.4|1235
1615492200000|2021-03-11 19:50:00|6602.7|6599.9|6604.7|6601.9|6606.7|6603.9|6600.7|6597.9|683
1615492500000|2021-03-11 19:55:00|6604|6601.2|6609.7|6606.9|6610.7|6607.9|6603|6600.2|1034
1615492800000|2021-03-11 20:00:00|6609.9|6607.1|6616|6613.2|6619|6616.2|6609.7|6606.9|4099
1615493100000|2021-03-11 20:05:00|6616.3|6613.5|6612.3|6609.5|6620|6617.2|6603.3|6600.5|2009
1615493400000|2021-03-11 20:10:00|6611.7|6608.9|6615|6612.2|6616.7|6613.9|6610.7|6607.9|565
1615493700000|2021-03-11 20:15:00|6614.7|6611.9|6613.7|6610.9|6615.2|6612.4|6612|6609.2|319
1615494000000|2021-03-11 20:20:00|6614|6611.2|6609|6606.2|6614|6611.2|6606.4|6603.6|407
1615494300000|2021-03-11 20:25:00|6608|6605.2|6609|6606.2|6609.7|6606.9|6601|6598.2|1081
1615494600000|2021-03-11 20:30:00|6609.4|6606.6|6602|6599.2|6611.5|6608.7|6602|6599.2|489
1615494900000|2021-03-11 20:35:00|6602.4|6599.6|6602.7|6599.9|6604|6601.2|6601.7|6598.9|270
1615495200000|2021-03-11 20:40:00|6602.4|6599.6|6604.4|6601.6|6605.2|6602.4|6601.7|6598.9|659
1615495500000|2021-03-11 20:45:00|6604|6601.2|6609.7|6606.9|6611.4|6608.6|6603.7|6600.9|336
1615495800000|2021-03-11 20:50:00|6609.4|6606.6|6611.7|6608.9|6612.7|6609.9|6607.4|6604.6|362
1615496100000|2021-03-11 20:55:00|6612.7|6609.9|6612.5|6609.7|6612.7|6609.9|6606.7|6603.9|583
1615496400000|2021-03-11 21:00:00|6612.7|6609.9|6612.4|6609.6|6613|6610.2|6610.4|6607.6|451
1615496700000|2021-03-11 21:05:00|6611.5|6608.7|6608|6605.2|6613.6|6610.6|6608|6605.2|336
1615497000000|2021-03-11 21:10:00|6608.4|6605.6|6610.4|6607.6|6611.4|6608.6|6608|6605.2|144
1615497300000|2021-03-11 21:15:00|6611.4|6608.6|6610|6607.2|6611.4|6608.6|6609.4|6606.6|155
1615497600000|2021-03-11 21:20:00|6610.4|6607.6|6612|6609.2|6612|6609.2|6610|6607.2|247
1615497900000|2021-03-11 21:25:00|6612.4|6609.6|6610.5|6607.7|6612.7|6609.9|6610|6607.2|184
1615498200000|2021-03-11 21:30:00|6610.7|6607.9|6611.4|6608.6|6613.4|6610.6|6609.4|6606.6|330
1615498500000|2021-03-11 21:35:00|6611.7|6608.9|6603.7|6600.9|6612|6609.2|6600.5|6597.7|1030
1615498800000|2021-03-11 21:40:00|6604|6601.2|6604.7|6601.9|6606|6603.2|6604|6601.2|142
1615499100000|2021-03-11 21:45:00|6605|6602.2|6597|6594.2|6605.8|6603|6597|6594.2|526
1615499400000|2021-03-11 21:50:00|6597.4|6594.6|6593.9|6591.1|6597.7|6594.9|6593.4|6590.6|232
1615499700000|2021-03-11 21:55:00|6594|6591.2|6591|6588.2|6594.9|6591.6|6587.7|6584.9|431
1615503600000|2021-03-11 23:00:00|6593.5|6590.7|6591.5|6588.7|6597.5|6594.2|6590.7|6587.4|195
1615503900000|2021-03-11 23:05:00|6591.7|6588.9|6595.4|6592.6|6597|6594.2|6591|6588.2|92
1615504200000|2021-03-11 23:10:00|6595.5|6592.7|6592|6589.2|6596|6593.2|6591.5|6588.7|86
1615504500000|2021-03-11 23:15:00|6591.9|6589.1|6594|6591.2|6594.4|6591.6|6591|6588.2|60
1615504800000|2021-03-11 23:20:00|6594.3|6591.5|6593.5|6590.7|6595|6592.2|6593|6590.2|58
1615505100000|2021-03-11 23:25:00|6593.4|6590.6|6593|6590.2|6594|6591.2|6592.7|6589.9|23
1615505400000|2021-03-11 23:30:00|6592.9|6590.1|6593|6590.2|6593|6590.2|6591|6588.2|90
1615505700000|2021-03-11 23:35:00|6592|6589.2|6596.2|6593.4|6597.7|6594.9|6591.5|6588.7|77
1615506000000|2021-03-11 23:40:00|6596.3|6593.5|6594.5|6591.7|6596.7|6593.9|6592.9|6590.1|44
1615506300000|2021-03-11 23:45:00|6594.8|6592|6592|6589.2|6596.7|6593.9|6591.5|6588.7|59
1615506600000|2021-03-11 23:50:00|6591.5|6588.7|6593.9|6591.1|6594.2|6591.4|6590.9|6588|102
1615506900000|2021-03-11 23:55:00|6593.5|6590.7|6590|6587.2|6594.2|6591.4|6589|6586.2|109
1615507200000|2021-03-12 00:00:00|6589.9|6587.1|6598|6595.2|6598|6595.2|6589|6586.2|172
1615507500000|2021-03-12 00:05:00|6598.7|6595.9|6597.3|6594.5|6601|6598.2|6596.7|6593.9|1208
1615507800000|2021-03-12 00:10:00|6597.8|6595|6596.7|6593.9|6597.8|6595|6594.2|6591.4|78
1615508100000|2021-03-12 00:15:00|6596.3|6593.5|6594.8|6592|6596.8|6594|6592.5|6589.7|65
1615508400000|2021-03-12 00:20:00|6594.7|6591.9|6587.9|6585.1|6594.8|6592|6585.8|6583|306
1615508700000|2021-03-12 00:25:00|6587.3|6584.5|6585.2|6582.4|6589.7|6586.9|6585.2|6582.4|104
1615509000000|2021-03-12 00:30:00|6584.8|6582|6585.8|6583|6585.8|6583|6580.8|6578|158
1615509300000|2021-03-12 00:35:00|6585.7|6582.9|6585.8|6583|6587.4|6584.6|6582.8|6580|86
1615509600000|2021-03-12 00:40:00|6585.9|6583.1|6589.8|6587|6590.8|6588|6585.8|6583|90
1615509900000|2021-03-12 00:45:00|6589.9|6587.1|6589.8|6587|6589.9|6587.1|6587.2|6584.4|61
1615510200000|2021-03-12 00:50:00|6588.9|6586.1|6585.8|6583|6589.3|6586.5|6585.2|6582.4|97
1615510500000|2021-03-12 00:55:00|6586.2|6583.4|6586.8|6584|6587.4|6584.6|6584.4|6581.6|99
1615510800000|2021-03-12 01:00:00|6585.9|6583.1|6564.3|6561.5|6586.8|6584|6563.8|6561|1059
1615511100000|2021-03-12 01:05:00|6564|6561.2|6578.3|6575.5|6579.8|6577|6560.4|6557.6|822
1615511400000|2021-03-12 01:10:00|6577.9|6575.1|6576.8|6574|6580.8|6578|6575.8|6573|234
1615511700000|2021-03-12 01:15:00|6576.5|6573.7|6579.8|6577|6585.8|6583|6575.4|6572.6|289
1615512000000|2021-03-12 01:20:00|6579.7|6576.9|6579.8|6577|6581.9|6579.1|6578.2|6575.4|124
1615512300000|2021-03-12 01:25:00|6579.4|6576.6|6582.8|6580|6583.4|6580.6|6579.4|6576.6|251
1615512600000|2021-03-12 01:30:00|6583.3|6580.5|6590.8|6588|6590.8|6588|6581.8|6579|365
1615512900000|2021-03-12 01:35:00|6591.2|6588.4|6588.8|6586|6595.8|6593|6588.4|6585.6|784
1615513200000|2021-03-12 01:40:00|6588.5|6585.7|6583.3|6580.5|6590.2|6587.4|6582.2|6579.4|166
1615513500000|2021-03-12 01:45:00|6583.4|6580.6|6581.3|6578.5|6584.4|6581.6|6578.8|6576|260
1615513800000|2021-03-12 01:50:00|6581.4|6578.6|6579.8|6577|6583.3|6580.5|6577.8|6575|143
1615514100000|2021-03-12 01:55:00|6580|6577.2|6581.3|6578.5|6584.8|6582|6579.4|6576.6|143
1615514400000|2021-03-12 02:00:00|6580.9|6578.1|6576.4|6573.6|6584.8|6582|6576.4|6573.6|207
1615514700000|2021-03-12 02:05:00|6576.8|6574|6573.9|6571.1|6578.8|6576|6572.4|6569.6|372
1615515000000|2021-03-12 02:10:00|6573.8|6571|6583|6580.2|6584.4|6581.6|6572.9|6570.1|323
1615515300000|2021-03-12 02:15:00|6583.4|6580.6|6590.9|6588.1|6592|6589.2|6582.4|6579.6|313
1615515600000|2021-03-12 02:20:00|6591.4|6588.6|6587.9|6585.1|6596.4|6593.6|6587.9|6585.1|550
1615515900000|2021-03-12 02:25:00|6587.8|6585|6580.8|6578|6589.3|6586.5|6579.8|6577|365
1615516200000|2021-03-12 02:30:00|6580.4|6577.6|6587.7|6584.9|6587.8|6585|6575.2|6572.4|462
1615516500000|2021-03-12 02:35:00|6588.3|6585.5|6586.4|6583.6|6590.4|6587.6|6583.8|6581|425
1615516800000|2021-03-12 02:40:00|6586.8|6584|6578.4|6575.6|6587.3|6584.5|6578.2|6575.4|281
1615517100000|2021-03-12 02:45:00|6578.2|6575.4|6579.9|6577.1|6581.8|6579|6576.4|6573.6|260
1615517400000|2021-03-12 02:50:00|6579.8|6577|6571.8|6569|6579.8|6577|6569.8|6567|454
1615517700000|2021-03-12 02:55:00|6571.4|6568.6|6577.8|6575|6578.8|6576|6571.2|6568.4|285
1615518000000|2021-03-12 03:00:00|6576.8|6574|6577.8|6575|6582.7|6579.9|6575.8|6573|240
1615518300000|2021-03-12 03:05:00|6577.9|6575.1|6577.7|6574.9|6580.8|6578|6576.8|6574|104
1615518600000|2021-03-12 03:10:00|6577.8|6575|6578.8|6576|6578.8|6576|6575.8|6573|88
1615518900000|2021-03-12 03:15:00|6579.4|6576.6|6576.8|6574|6579.8|6577|6576.8|6574|73
1615519200000|2021-03-12 03:20:00|6577|6574.2|6585.8|6583|6586.1|6583.3|6576.8|6574|205
1615519500000|2021-03-12 03:25:00|6585.6|6582.8|6583.8|6581|6586.8|6584|6582.8|6580|211
1615519800000|2021-03-12 03:30:00|6583.6|6580.8|6580.8|6578|6586.1|6583.3|6579.8|6577|145
1615520100000|2021-03-12 03:35:00|6581.3|6578.5|6585.8|6583|6585.8|6583|6580.8|6578|109
1615520400000|2021-03-12 03:40:00|6585.4|6582.6|6588.8|6586|6589.4|6586.6|6583.8|6581|210
1615520700000|2021-03-12 03:45:00|6588.4|6585.6|6585.8|6583|6588.4|6585.6|6584.9|6582.1|145
1615521000000|2021-03-12 03:50:00|6585.6|6582.8|6582.1|6579.3|6585.8|6583|6580.1|6577.3|174
1615521300000|2021-03-12 03:55:00|6582.3|6579.5|6581.4|6578.6|6583.4|6580.6|6581.3|6578.5|47
1615521600000|2021-03-12 04:00:00|6580.9|6578.1|6582.4|6579.6|6584.4|6581.6|6580.4|6577.6|107
1615521900000|2021-03-12 04:05:00|6582.8|6580|6583.4|6580.6|6585.4|6582.6|6581.4|6578.6|54
1615522200000|2021-03-12 04:10:00|6582.9|6580.1|6590.8|6588|6591.4|6588.6|6582.4|6579.6|252
1615522500000|2021-03-12 04:15:00|6590.4|6587.6|6585.8|6583|6590.4|6587.6|6584.9|6582.1|133
1615522800000|2021-03-12 04:20:00|6585.4|6582.6|6582.4|6579.6|6586.4|6583.6|6581.4|6578.6|87
1615523100000|2021-03-12 04:25:00|6583.1|6580.3|6584.9|6582.1|6585.4|6582.6|6582.4|6579.6|60
1615523400000|2021-03-12 04:30:00|6584.8|6582|6584.4|6581.6|6585.4|6582.6|6583.4|6580.6|64
1615523700000|2021-03-12 04:35:00|6584.8|6582|6583.9|6581.1|6584.8|6582|6582.4|6579.6|49
1615524000000|2021-03-12 04:40:00|6584.4|6581.6|6584.4|6581.6|6585.4|6582.6|6583.4|6580.6|41
1615524300000|2021-03-12 04:45:00|6584.3|6581.5|6581.9|6579.1|6584.3|6581.5|6580.9|6578.1|98
1615524600000|2021-03-12 04:50:00|6582.4|6579.6|6582.4|6579.6|6582.8|6580|6580.8|6578|47
1615524900000|2021-03-12 04:55:00|6582.5|6579.7|6582.4|6579.6|6583.4|6580.6|6581.4|6578.6|46
1615525200000|2021-03-12 05:00:00|6582.8|6580|6585.8|6583|6587.8|6585|6582.4|6579.6|115
1615525500000|2021-03-12 05:05:00|6586.4|6583.6|6580.4|6577.6|6586.4|6583.6|6580.4|6577.6|64
1615525800000|2021-03-12 05:10:00|6580.8|6578|6572.8|6570|6580.9|6578.1|6572.4|6569.6|409
1615526100000|2021-03-12 05:15:00|6572.6|6569.8|6574.8|6572|6574.8|6572|6569.8|6567|239
1615526400000|2021-03-12 05:20:00|6574.4|6571.6|6576.8|6574|6576.8|6574|6573.4|6570.6|115
1615526700000|2021-03-12 05:25:00|6576.4|6573.6|6576.8|6574|6576.9|6574.1|6575.4|6572.6|60
1615527000000|2021-03-12 05:30:00|6576.4|6573.6|6576.8|6574|6577.4|6574.6|6569.8|6567|263
1615527300000|2021-03-12 05:35:00|6576.4|6573.6|6575.4|6572.6|6577|6574|6571|6567|271
1615527600000|2021-03-12 05:40:00|6574.8|6572|6569.8|6567|6575.8|6573|6569.1|6566.3|252
1615527900000|2021-03-12 05:45:00|6569.4|6566.6|6577.1|6574.3|6577.8|6575|6569.1|6566.3|329
1615528200000|2021-03-12 05:50:00|6576.8|6574|6570.8|6568|6578.8|6576|6568.1|6565.3|349
1615528500000|2021-03-12 05:55:00|6570.9|6568.1|6573.8|6571|6573.8|6571|6570.3|6567.5|197
1615528800000|2021-03-12 06:00:00|6573.4|6570.6|6571.1|6568.3|6574.1|6571.3|6569.4|6566.6|180
1615529100000|2021-03-12 06:05:00|6570.8|6568|6570.1|6567.3|6573.8|6571|6570.1|6567.3|124
1615529400000|2021-03-12 06:10:00|6570.6|6567.8|6566.8|6564|6571.1|6568.3|6565.1|6562.3|304
1615529700000|2021-03-12 06:15:00|6567.1|6564.3|6568.8|6566|6569.8|6567|6564.8|6562|224
1615530000000|2021-03-12 06:20:00|6568.1|6565.3|6563.8|6561|6568.3|6565.5|6561.4|6558.6|189
1615530300000|2021-03-12 06:25:00|6563.9|6561.1|6565.8|6563|6568.8|6566|6563.4|6560.6|205
1615530600000|2021-03-12 06:30:00|6566.4|6563.6|6556.8|6554|6566.4|6563.6|6554.4|6551.6|720
1615530900000|2021-03-12 06:35:00|6557.1|6554.3|6556.4|6553.6|6558.8|6556|6555.8|6553|251
1615531200000|2021-03-12 06:40:00|6556.8|6554|6553.8|6551|6561.4|6558.6|6553.4|6550.6|277
1615531500000|2021-03-12 06:45:00|6554.4|6551.6|6555.8|6553|6557.3|6554.5|6553.1|6550.3|252
1615531800000|2021-03-12 06:50:00|6555.4|6552.6|6556.6|6553.8|6558.8|6556|6552.8|6550|763
1615532100000|2021-03-12 06:55:00|6556.3|6553.5|6554.8|6552|6559.8|6557|6554.4|6551.6|323
1615532400000|2021-03-12 07:00:00|6554.4|6551.6|6559.6|6556.8|6560.1|6557.3|6547.4|6544.6|701
1615532700000|2021-03-12 07:05:00|6559.8|6557|6559.4|6556.6|6561.5|6558.7|6557.8|6555|373
1615533000000|2021-03-12 07:10:00|6559.3|6556.5|6548.8|6546|6560.4|6557.6|6547.8|6545|400
1615533300000|2021-03-12 07:15:00|6548.4|6545.6|6551.8|6549|6553.1|6550.3|6546.9|6544.1|542
1615533600000|2021-03-12 07:20:00|6551.3|6548.5|6549.8|6547|6555.5|6552.7|6541.4|6538.6|759
1615533900000|2021-03-12 07:25:00|6549.9|6547.1|6560.8|6558|6560.8|6558|6548.8|6546|592
1615534200000|2021-03-12 07:30:00|6561.1|6558.3|6556.9|6554.1|6561.1|6558.3|6555.8|6553|493
1615534500000|2021-03-12 07:35:00|6556.8|6554|6549.4|6546.6|6557.8|6555|6544.6|6541.8|611
1615534800000|2021-03-12 07:40:00|6549.8|6547|6557.8|6555|6560.4|6557.6|6549.8|6547|594
1615535100000|2021-03-12 07:45:00|6557.4|6554.6|6566.4|6563.6|6567.4|6564.6|6555.8|6553|789
1615535400000|2021-03-12 07:50:00|6565.4|6562.6|6573.4|6570.6|6573.4|6570.6|6564.4|6561.6|770
1615535700000|2021-03-12 07:55:00|6573.8|6571|6563.4|6560.6|6575.4|6572.6|6562.8|6560|2614
1615536000000|2021-03-12 08:00:00|6562.8|6560|6571.8|6569|6575.8|6573|6561.9|6559.1|1370
1615536300000|2021-03-12 08:05:00|6571.9|6569.1|6565.1|6562.3|6572.4|6569.6|6555.8|6553|1246
1615536600000|2021-03-12 08:10:00|6564.8|6562|6574.8|6572|6574.8|6572|6561.4|6558.6|906
1615536900000|2021-03-12 08:15:00|6573.9|6571.1|6578.8|6576|6581.8|6579|6570|6567.2|876
1615537200000|2021-03-12 08:20:00|6578.9|6576.1|6579.4|6576.6|6580.8|6578|6575.8|6573|655
1615537500000|2021-03-12 08:25:00|6579.3|6576.5|6581.8|6579|6586.1|6583.3|6578.4|6575.6|1144
1615537800000|2021-03-12 08:30:00|6581.4|6578.6|6583.3|6580.5|6588.4|6585.6|6579.4|6576.6|1093
1615538100000|2021-03-12 08:35:00|6583.8|6581|6562.1|6559.3|6583.8|6581|6560.8|6558|1642
1615538400000|2021-03-12 08:40:00|6561.8|6559|6559.1|6556.3|6568.1|6565.3|6554.3|6551.5|700
1615538700000|2021-03-12 08:45:00|6558.1|6555.3|6560.8|6558|6569.1|6566.3|6556.8|6554|933
1615539000000|2021-03-12 08:50:00|6561.3|6558.5|6568.1|6565.3|6568.8|6566|6559.8|6557|495
1615539300000|2021-03-12 08:55:00|6568.3|6565.5|6559.3|6556.5|6572.1|6569.3|6557.3|6554.5|707
1615539600000|2021-03-12 09:00:00|6559.1|6556.3|6560.8|6558|6563.4|6560.6|6553.8|6551|732
1615539900000|2021-03-12 09:05:00|6560.4|6557.6|6580.8|6578|6581.4|6578.6|6560.1|6557.3|949
1615540200000|2021-03-12 09:10:00|6580.4|6577.6|6577.4|6574.6|6587.1|6584.3|6577.4|6574.6|841
1615540500000|2021-03-12 09:15:00|6577.8|6575|6582.4|6579.6|6582.4|6579.6|6573.4|6570.6|1081
1615540800000|2021-03-12 09:20:00|6582.8|6580|6570.8|6568|6584.8|6582|6568.4|6565.6|709
1615541100000|2021-03-12 09:25:00|6570.4|6567.6|6573.8|6571|6579.8|6577|6569.3|6566.5|578
1615541400000|2021-03-12 09:30:00|6573.4|6570.6|6593.8|6591|6596.4|6593.6|6573.1|6570.3|1201
1615541700000|2021-03-12 09:35:00|6593.4|6590.6|6595.9|6593.1|6598.4|6595.6|6591.4|6588.6|870
1615542000000|2021-03-12 09:40:00|6596|6593.2|6594.8|6592|6600.4|6597.6|6592.4|6589.6|943
1615542300000|2021-03-12 09:45:00|6594.4|6591.6|6595.4|6592.6|6600.8|6598|6592.4|6589.6|591
1615542600000|2021-03-12 09:50:00|6595.8|6593|6592.3|6589.5|6596.4|6593.6|6590.9|6588.1|522
1615542900000|2021-03-12 09:55:00|6592.8|6590|6592.9|6590.1|6596.4|6593.6|6589.8|6587|418
1615543200000|2021-03-12 10:00:00|6593.4|6590.6|6587.9|6585.1|6596.4|6593.6|6586.4|6583.6|1679
1615543500000|2021-03-12 10:05:00|6588.4|6585.6|6589.4|6586.6|6591.3|6588.5|6586.3|6583.5|455
1615543800000|2021-03-12 10:10:00|6590.4|6587.6|6590.9|6588.1|6593.4|6590.6|6589.4|6586.6|303
1615544100000|2021-03-12 10:15:00|6590.8|6588|6591.4|6588.6|6592.9|6590.1|6586.9|6584.1|293
1615544400000|2021-03-12 10:20:00|6590.9|6588.1|6607.4|6604.6|6607.4|6604.6|6589.4|6586.6|1220
1615544700000|2021-03-12 10:25:00|6607.8|6605|6610.4|6607.6|6614.6|6611.8|6606.4|6603.6|2090
1615545000000|2021-03-12 10:30:00|6610.8|6608|6621|6618.2|6622.1|6619.3|6608.4|6605.6|1461
1615545300000|2021-03-12 10:35:00|6620.6|6617.8|6619.8|6617|6621.4|6618.6|6613.6|6610.8|1122
1615545600000|2021-03-12 10:40:00|6619.9|6617.1|6620|6617.2|6622.4|6619.6|6615.8|6613|817
1615545900000|2021-03-12 10:45:00|6619.6|6616.8|6612.4|6609.6|6620|6617.2|6610.4|6607.6|699
1615546200000|2021-03-12 10:50:00|6611.8|6609|6603.9|6601.1|6612.4|6609.6|6603.4|6600.6|790
1615546500000|2021-03-12 10:55:00|6604.3|6601.5|6603.4|6600.6|6604.9|6602.1|6599|6596.2|558
1615546800000|2021-03-12 11:00:00|6603.3|6600.5|6600.4|6597.6|6603.4|6600.6|6599.4|6596.6|358
1615547100000|2021-03-12 11:05:00|6600.8|6598|6589.6|6586.8|6601.4|6598.6|6587.8|6585|1171
1615547400000|2021-03-12 11:10:00|6589.1|6586.3|6594.8|6592|6596.8|6594|6587.8|6585|550
1615547700000|2021-03-12 11:15:00|6594.6|6591.8|6580.8|6578|6594.8|6592|6575.3|6572.5|1093
1615548000000|2021-03-12 11:20:00|6581.1|6578.3|6568.8|6566|6581.8|6579|6568.8|6566|883
1615548300000|2021-03-12 11:25:00|6568.4|6565.6|6561.3|6558.5|6568.8|6566|6558.1|6555.3|1588
1615548600000|2021-03-12 11:30:00|6561.1|6558.3|6567.1|6564.3|6568.8|6566|6554.8|6552|1244
1615548900000|2021-03-12 11:35:00|6566.8|6564|6573.1|6570.3|6573.6|6570.8|6560.1|6557.3|1075
1615549200000|2021-03-12 11:40:00|6572.8|6570|6562.8|6560|6574.1|6571.3|6561.8|6559|719
1615549500000|2021-03-12 11:45:00|6561.4|6558.6|6574.1|6571.3|6577.1|6574.3|6556.1|6553.3|1373
1615549800000|2021-03-12 11:50:00|6573.8|6571|6576.8|6574|6578.4|6575.6|6571.1|6568.3|573
1615550100000|2021-03-12 11:55:00|6576.4|6573.6|6580.8|6578|6584.4|6581.6|6575.3|6572.5|752
1615550400000|2021-03-12 12:00:00|6580.5|6577.7|6592.4|6589.6|6592.4|6589.6|6574.1|6571.3|1131
1615550700000|2021-03-12 12:05:00|6592.1|6589.3|6583.8|6581|6595.8|6593|6579.1|6576.3|1172
1615551000000|2021-03-12 12:10:00|6584.3|6581.5|6583.8|6581|6591.4|6588.6|6581.8|6579|740
1615551300000|2021-03-12 12:15:00|6583.9|6581.1|6580.1|6577.3|6588.8|6586|6577.1|6574.3|701
1615551600000|2021-03-12 12:20:00|6579.8|6577|6584.9|6582.1|6588.4|6585.6|6579.1|6576.3|404
1615551900000|2021-03-12 12:25:00|6584.8|6582|6585.3|6582.5|6587.8|6585|6583.8|6581|184
1615552200000|2021-03-12 12:30:00|6585.4|6582.6|6577.8|6575|6588.4|6585.6|6577.3|6574.5|516
1615552500000|2021-03-12 12:35:00|6577.6|6574.8|6584.6|6581.8|6585.1|6582.3|6575.8|6573|630
1615552800000|2021-03-12 12:40:00|6584.5|6581.7|6581.1|6578.3|6585.6|6582.8|6578.4|6575.6|474
1615553100000|2021-03-12 12:45:00|6580.8|6578|6582.1|6579.3|6582.6|6579.8|6573.1|6570.3|784
1615553400000|2021-03-12 12:50:00|6581.1|6578.3|6577.1|6574.3|6583.1|6580.3|6576.6|6573.8|315
1615553700000|2021-03-12 12:55:00|6576.6|6573.8|6575.1|6572.3|6580.1|6577.3|6573.1|6570.3|472
1615554000000|2021-03-12 13:00:00|6575.3|6572.5|6593.4|6590.6|6595.1|6592.3|6571.1|6568.3|2361
1615554300000|2021-03-12 13:05:00|6593.1|6590.3|6584.4|6581.6|6599.6|6596.8|6581.4|6578.6|2454
1615554600000|2021-03-12 13:10:00|6584.3|6581.5|6586.4|6583.6|6586.8|6584|6573.4|6570.6|1413
1615554900000|2021-03-12 13:15:00|6586.1|6583.3|6582|6579.2|6586.9|6584.1|6575.8|6573|2241
1615555200000|2021-03-12 13:20:00|6581.6|6578.8|6588|6585.2|6595.4|6592.6|6581|6578.2|1020
1615555500000|2021-03-12 13:25:00|6587.6|6584.8|6591.1|6588.3|6592|6589.2|6585.6|6582.8|674
1615555800000|2021-03-12 13:30:00|6591|6588.2|6594.6|6591.8|6598.6|6595.8|6587|6584.2|1193
1615556100000|2021-03-12 13:35:00|6595|6592.2|6600.6|6597.8|6602.6|6599.8|6593.4|6590.6|1136
1615556400000|2021-03-12 13:40:00|6600.4|6597.6|6604.6|6601.8|6607.6|6604.8|6596.4|6593.6|1312
1615556700000|2021-03-12 13:45:00|6604.5|6601.7|6587|6584.2|6606.6|6603.8|6585|6582.2|1526
1615557000000|2021-03-12 13:50:00|6587.1|6584.3|6595.6|6592.8|6596.6|6593.8|6581.4|6578.6|1548
1615557300000|2021-03-12 13:55:00|6594.6|6591.8|6583|6580.2|6596.6|6593.8|6582.4|6579.6|978
1615557600000|2021-03-12 14:00:00|6582.4|6579.6|6576.7|6573.9|6587.7|6584.9|6573.1|6570.3|4688
1615557900000|2021-03-12 14:05:00|6577.1|6574.3|6592.4|6589.6|6593.4|6590.6|6567.7|6564.9|2455
1615558200000|2021-03-12 14:10:00|6592.7|6589.9|6585.7|6582.9|6593.7|6590.9|6584.1|6581.3|1332
1615558500000|2021-03-12 14:15:00|6586.1|6583.3|6574.2|6571.4|6588.2|6585.4|6574.1|6571.3|1090
1615558800000|2021-03-12 14:20:00|6574.4|6571.6|6569.7|6566.9|6577.7|6574.9|6568.4|6565.6|1456
1615559100000|2021-03-12 14:25:00|6570|6567.2|6574.7|6571.9|6575.4|6572.6|6562.7|6559.9|2144
1615559400000|2021-03-12 14:30:00|6574.4|6571.6|6592.6|6589.8|6595.6|6592.8|6566.7|6563.9|4496
1615559700000|2021-03-12 14:35:00|6592.4|6589.6|6572.2|6569.4|6601.6|6598.8|6570.1|6567.3|3735
1615560000000|2021-03-12 14:40:00|6572.1|6569.3|6588|6585.2|6589.5|6586.7|6570.1|6567.3|2415
1615560300000|2021-03-12 14:45:00|6588.4|6585.6|6582.1|6579.3|6589|6586.2|6574|6571.2|1877
1615560600000|2021-03-12 14:50:00|6582.2|6579.4|6590.7|6587.9|6592.7|6589.9|6579.1|6576.3|1490
1615560900000|2021-03-12 14:55:00|6590.4|6587.6|6583.7|6580.9|6592.2|6589.4|6580.1|6577.3|1079
1615561200000|2021-03-12 15:00:00|6584.1|6581.3|6584.7|6581.9|6587.2|6584.4|6574.1|6571.3|1292
1615561500000|2021-03-12 15:05:00|6585.1|6582.3|6580.2|6577.4|6589.7|6586.9|6576.1|6573.3|2128
1615561800000|2021-03-12 15:10:00|6580.1|6577.3|6567.1|6564.3|6583.1|6580.3|6565.1|6562.3|3572
1615562100000|2021-03-12 15:15:00|6567.4|6564.6|6578.2|6575.4|6578.7|6575.9|6562.1|6559.3|2779
1615562400000|2021-03-12 15:20:00|6577.7|6574.9|6586.4|6583.6|6587.4|6584.6|6571.7|6568.9|2478
1615562700000|2021-03-12 15:25:00|6586.2|6583.4|6584.2|6581.4|6586.7|6583.9|6576.1|6573.3|1367
1615563000000|2021-03-12 15:30:00|6584.4|6581.6|6573.1|6570.3|6586.7|6583.9|6570.1|6567.3|1863
1615563300000|2021-03-12 15:35:00|6573.7|6570.9|6580.1|6577.3|6580.1|6577.3|6570.1|6567.3|1212
1615563600000|2021-03-12 15:40:00|6579.1|6576.3|6573.1|6570.3|6580.1|6577.3|6572.1|6569.3|1034
1615563900000|2021-03-12 15:45:00|6572.4|6569.6|6574.1|6571.3|6575.1|6572.3|6567.1|6564.3|3951
1615564200000|2021-03-12 15:50:00|6573.9|6571.1|6570.9|6568.1|6575|6572.2|6559.9|6557.1|2563
1615564500000|2021-03-12 15:55:00|6570.5|6567.7|6581.9|6579.1|6582.5|6579.7|6569.9|6567.1|2647
1615564800000|2021-03-12 16:00:00|6581.1|6578.3|6577.9|6575.1|6581.9|6579.1|6572.9|6570.1|1709
1615565100000|2021-03-12 16:05:00|6576.9|6574.1|6573.5|6570.7|6577.5|6574.7|6564.1|6561.3|2462
1615565400000|2021-03-12 16:10:00|6573.9|6571.1|6580.1|6577.3|6582.9|6580.1|6571|6568.2|1561
1615565700000|2021-03-12 16:15:00|6580.5|6577.7|6590.5|6587.7|6590.5|6587.7|6579.1|6576.3|1524
1615566000000|2021-03-12 16:20:00|6590|6587.2|6594.5|6591.7|6603.9|6601.1|6589.9|6587.1|2289
1615566300000|2021-03-12 16:25:00|6594.9|6592.1|6606.9|6604.1|6610.1|6607.3|6594.5|6591.7|3217
1615566600000|2021-03-12 16:30:00|6605.9|6603.1|6604.9|6602.1|6607.5|6604.7|6601.1|6598.3|1707
1615566900000|2021-03-12 16:35:00|6604.1|6601.3|6609.1|6606.3|6610.5|6607.7|6600.5|6597.7|1981
1615567200000|2021-03-12 16:40:00|6609.5|6606.7|6605.1|6602.3|6611.1|6608.3|6604.1|6601.3|3139
1615567500000|2021-03-12 16:45:00|6605.5|6602.7|6609.1|6606.3|6612.9|6610.1|6603.9|6601.1|1154
1615567800000|2021-03-12 16:50:00|6609.4|6606.6|6608.5|6605.7|6614.1|6611.3|6604.1|6601.3|1312
1615568100000|2021-03-12 16:55:00|6609.3|6606.5|6611.1|6608.3|6612.5|6609.7|6606.9|6604.1|1026
1615568400000|2021-03-12 17:00:00|6611.5|6608.7|6611.9|6609.1|6619.1|6616.3|6609.4|6606.6|1868
1615568700000|2021-03-12 17:05:00|6612.5|6609.7|6611.5|6608.7|6614.5|6611.7|6607.1|6604.3|1020
1615569000000|2021-03-12 17:10:00|6611.6|6608.8|6600.1|6597.3|6612.1|6609.3|6597.9|6595.1|2061
1615569300000|2021-03-12 17:15:00|6600.5|6597.7|6600.9|6598.1|6604.1|6601.3|6595.1|6592.3|1001
1615569600000|2021-03-12 17:20:00|6601|6598.2|6597.5|6594.7|6605.5|6602.7|6597.1|6594.3|751
1615569900000|2021-03-12 17:25:00|6597.6|6594.8|6606.1|6603.3|6607.9|6605.1|6597.5|6594.7|804
1615570200000|2021-03-12 17:30:00|6606.5|6603.7|6602.5|6599.7|6607.5|6604.7|6599.9|6597.1|646
1615570500000|2021-03-12 17:35:00|6602.9|6600.1|6602.5|6599.7|6605.1|6602.3|6599.1|6596.3|1300
1615570800000|2021-03-12 17:40:00|6603|6600.2|6603.1|6600.3|6606.5|6603.7|6598.1|6595.3|610
1615571100000|2021-03-12 17:45:00|6602.9|6600.1|6602.1|6599.3|6607.1|6604.3|6600.9|6598.1|757
1615571400000|2021-03-12 17:50:00|6602.5|6599.7|6606.1|6603.3|6608.5|6605.7|6602.1|6599.3|707
1615571700000|2021-03-12 17:55:00|6606.5|6603.7|6598.5|6595.7|6606.5|6603.7|6598.1|6595.3|688
1615572000000|2021-03-12 18:00:00|6598.1|6595.3|6596.9|6594.1|6604.5|6601.7|6594.9|6592.1|1033
1615572300000|2021-03-12 18:05:00|6596.5|6593.7|6586.7|6583.9|6596.9|6594.1|6585.9|6583.1|13548
1615572600000|2021-03-12 18:10:00|6585.9|6583.1|6584.3|6581.5|6588.3|6585.5|6581.9|6579.1|1458
1615572900000|2021-03-12 18:15:00|6584.7|6581.9|6590.1|6587.3|6596.7|6593.9|6580.7|6577.9|4975
1615573200000|2021-03-12 18:20:00|6589.7|6586.9|6590.7|6587.9|6594.1|6591.3|6588.7|6585.9|963
1615573500000|2021-03-12 18:25:00|6590.6|6587.8|6584.5|6581.7|6592.1|6589.3|6582.5|6579.7|1106
1615573800000|2021-03-12 18:30:00|6584.1|6581.3|6582.1|6579.3|6586.1|6583.3|6578.5|6575.7|1703
1615574100000|2021-03-12 18:35:00|6581.5|6578.7|6584.1|6581.3|6585.5|6582.7|6576.5|6573.7|1667
1615574400000|2021-03-12 18:40:00|6584.5|6581.7|6583.1|6580.3|6585.5|6582.7|6578.7|6575.9|646
1615574700000|2021-03-12 18:45:00|6582.8|6580|6569.9|6567.1|6584.5|6581.7|6567.9|6565.1|2502
1615575000000|2021-03-12 18:50:00|6569.5|6566.7|6566.6|6563.8|6571.6|6568.8|6566|6563.2|3136
1615575300000|2021-03-12 18:55:00|6566.5|6563.7|6565|6562.2|6567|6564.2|6559|6556.2|1506
1615575600000|2021-03-12 19:00:00|6564.6|6561.8|6559|6556.2|6565.6|6562.8|6557|6554.2|1564
1615575900000|2021-03-12 19:05:00|6559.1|6556.3|6573.2|6570.4|6574.9|6572.1|6559|6556.2|2758
1615576200000|2021-03-12 19:10:00|6572.9|6570.1|6569.2|6566.4|6574.2|6571.4|6568.5|6565.7|1407
1615576500000|2021-03-12 19:15:00|6569.5|6566.7|6570.5|6567.7|6570.9|6568.1|6556.2|6553.4|1957
1615576800000|2021-03-12 19:20:00|6570.2|6567.4|6566|6563.2|6573.2|6570.4|6562|6559.2|3374
1615577100000|2021-03-12 19:25:00|6565.6|6562.8|6563.2|6560.4|6570.2|6567.4|6555.1|6552.3|7140
1615577400000|2021-03-12 19:30:00|6562.5|6559.7|6553|6550.2|6563.6|6560.8|6553|6550.2|3041
1615577700000|2021-03-12 19:35:00|6553.1|6550.3|6566.2|6563.4|6571.2|6568.4|6553.1|6550.3|1999
1615578000000|2021-03-12 19:40:00|6566.1|6563.3|6570.6|6567.8|6571.2|6568.4|6563.6|6560.8|722
1615578300000|2021-03-12 19:45:00|6570.2|6567.4|6566.6|6563.8|6571.6|6568.8|6566|6563.2|1165
1615578600000|2021-03-12 19:50:00|6567|6564.2|6555.6|6552.8|6567.4|6564.6|6553|6550.2|1313
1615578900000|2021-03-12 19:55:00|6556|6553.2|6553|6550.2|6558|6555.2|6549|6546.2|1152
1615579200000|2021-03-12 20:00:00|6553.1|6550.3|6557.5|6554.7|6559|6556.2|6552|6549.2|600
1615579500000|2021-03-12 20:05:00|6557.6|6554.8|6556.6|6553.8|6561|6558.2|6556.6|6553.8|1142
1615579800000|2021-03-12 20:10:00|6557|6554.2|6559.6|6556.8|6560|6557.2|6555.6|6552.8|703
1615580100000|2021-03-12 20:15:00|6560|6557.2|6561.2|6558.4|6563.7|6560.9|6560|6557.2|476
1615580400000|2021-03-12 20:20:00|6562.2|6559.4|6562.2|6559.4|6563.6|6560.8|6561.2|6558.4|230
1615580700000|2021-03-12 20:25:00|6561.2|6558.4|6558.9|6556.1|6562.2|6559.4|6558.2|6555.4|227
1615581000000|2021-03-12 20:30:00|6559.2|6556.4|6558.2|6555.4|6561.9|6559.1|6556.9|6554.1|260
1615581300000|2021-03-12 20:35:00|6558.5|6555.7|6566.2|6563.4|6566.9|6564.1|6558.2|6555.4|344
1615581600000|2021-03-12 20:40:00|6565.9|6563.1|6566.2|6563.4|6567.2|6564.4|6565.2|6562.4|286
1615581900000|2021-03-12 20:45:00|6566.5|6563.7|6570.2|6567.4|6570.2|6567.4|6566.2|6563.4|248
1615582200000|2021-03-12 20:50:00|6570|6567.2|6564.2|6561.4|6570|6567.2|6563.7|6560.9|416
1615582500000|2021-03-12 20:55:00|6564.5|6561.7|6567.2|6564.4|6567.2|6564.4|6562.9|6560.1|496
1615582800000|2021-03-12 21:00:00|6567.6|6564.8|6563.4|6560.6|6568.2|6565.4|6562.9|6560.1|290
1615583100000|2021-03-12 21:05:00|6563.5|6560.7|6563.1|6560.3|6563.6|6560.8|6561.5|6558.7|396
1615583400000|2021-03-12 21:10:00|6563.2|6560.4|6563|6560.2|6564.2|6561.4|6562.2|6559.4|75
1615583700000|2021-03-12 21:15:00|6563.1|6560.3|6562.6|6559.8|6563.6|6560.8|6562.3|6559.5|46
1615584000000|2021-03-12 21:20:00|6562.3|6559.5|6566|6563.2|6566|6563.2|6562.3|6559.5|90
1615584300000|2021-03-12 21:25:00|6566.3|6563.5|6566.5|6563.7|6569|6566.2|6566|6563.2|84
1615584600000|2021-03-12 21:30:00|6566.4|6563.6|6562|6559.2|6567|6564.2|6560|6557.2|279
1615584900000|2021-03-12 21:35:00|6562.1|6559.3|6563.6|6560.8|6564|6561.2|6560.6|6557.8|133
1615585200000|2021-03-12 21:40:00|6563.4|6560.6|6563.5|6560.7|6563.5|6560.7|6558.6|6555.8|199
1615585500000|2021-03-12 21:45:00|6563|6560.2|6559.6|6556.8|6565|6562.2|6554.8|6552|238
1615585800000|2021-03-12 21:50:00|6559.5|6556.7|6553.6|6550.8|6561.5|6558.7|6553|6550.2|247
1615586100000|2021-03-12 21:55:00|6553.5|6550.7|6562.2|6558.2|6565.4|6560.8|6551|6548.2|240
1615759200000|2021-03-14 22:00:00|6565.4|6562.6|6583.4|6580.6|6583.5|6580.7|6564.4|6559.5|477
1615759500000|2021-03-14 22:05:00|6583.8|6581|6581.5|6577.5|6584.5|6581.6|6576.3|6573|211
1615759800000|2021-03-14 22:10:00|6581.1|6577.1|6584.4|6581.6|6585|6582.2|6579.4|6576.6|150
1615760100000|2021-03-14 22:15:00|6584.3|6581.5|6587.9|6585.1|6588.5|6585.7|6583.4|6579.9|158
1615760400000|2021-03-14 22:20:00|6588|6585.2|6590.8|6588|6591.9|6589.1|6582.8|6578.9|257
1615760700000|2021-03-14 22:25:00|6590|6587.2|6595.4|6592.6|6600.1|6596.1|6590|6587.2|249
1615761000000|2021-03-14 22:30:00|6595.3|6592.5|6594|6591.2|6595.5|6592.7|6591.9|6589.1|248
1615761300000|2021-03-14 22:35:00|6594.5|6591.7|6590.8|6588|6594.5|6591.7|6589.9|6587.1|85
1615761600000|2021-03-14 22:40:00|6590.3|6587.5|6592.4|6589.6|6593.9|6591.1|6589.9|6587.1|52
1615761900000|2021-03-14 22:45:00|6592.3|6589.5|6591|6588.2|6592.9|6590.1|6590|6587.2|58
1615762200000|2021-03-14 22:50:00|6590.9|6588.1|6593.8|6591|6593.9|6591.1|6590.9|6588.1|26
1615762500000|2021-03-14 22:55:00|6593.9|6591.1|6595|6592.2|6596.9|6594.1|6593.9|6591.1|71
1615762800000|2021-03-14 23:00:00|6594.5|6591.7|6601.4|6598.6|6601.5|6598.7|6591.9|6589.1|214
1615763100000|2021-03-14 23:05:00|6601.5|6598.7|6616.9|6614.1|6618.8|6616|6601.5|6598.7|666
1615763400000|2021-03-14 23:10:00|6617.8|6615|6613.9|6611.1|6619|6616.2|6612.9|6610.1|819
1615763700000|2021-03-14 23:15:00|6613.5|6610.7|6610|6607.2|6614.5|6611.7|6609.5|6606.7|166
1615764000000|2021-03-14 23:20:00|6609.5|6606.7|6609.5|6606.7|6611|6608.2|6607.5|6604.7|120
1615764300000|2021-03-14 23:25:00|6609|6606.2|6606.5|6603.7|6609.5|6606.7|6606.5|6603.7|69
1615764600000|2021-03-14 23:30:00|6606|6603.2|6605.5|6602.7|6606.5|6603.7|6603.5|6600.7|140
1615764900000|2021-03-14 23:35:00|6605.9|6603.1|6607|6604.2|6607.5|6604.7|6602.5|6599.7|116
1615765200000|2021-03-14 23:40:00|6607.5|6604.7|6599|6596.2|6607.5|6604.7|6595.5|6592.6|272
1615765500000|2021-03-14 23:45:00|6599.5|6596.7|6600|6597.2|6600.5|6597.7|6595|6592.2|207
1615765800000|2021-03-14 23:50:00|6600.1|6597.3|6598.5|6595.7|6600.6|6597.8|6598|6595.2|49
1615766100000|2021-03-14 23:55:00|6598.6|6595.8|6599|6596.2|6599.5|6596.7|6597|6594.2|60
1615766400000|2021-03-15 00:00:00|6598|6595.2|6594.9|6592.1|6600|6597.2|6586.9|6584.1|633
1615766700000|2021-03-15 00:05:00|6594.5|6591.7|6597|6594.2|6599.5|6596.7|6592.9|6590.1|256
1615767000000|2021-03-15 00:10:00|6596.5|6593.7|6596|6593.2|6599.5|6596.7|6594.9|6592.1|85
1615767300000|2021-03-15 00:15:00|6595.5|6592.7|6598.5|6595.7|6599.5|6596.7|6595|6592.2|148
1615767600000|2021-03-15 00:20:00|6599.3|6596.5|6598|6595.2|6599.8|6597|6592.5|6589.7|125
1615767900000|2021-03-15 00:25:00|6597.9|6595.1|6599.5|6596.7|6601|6598.2|6597.4|6594.6|134
1615768200000|2021-03-15 00:30:00|6599.9|6597.1|6597.1|6594.3|6600.4|6597.6|6594|6591.2|198
1615768500000|2021-03-15 00:35:00|6597.5|6594.7|6592.5|6589.7|6597.5|6594.7|6588.5|6585.7|233
1615768800000|2021-03-15 00:40:00|6592.1|6589.3|6593.4|6590.6|6593.5|6590.7|6589.9|6587.1|93
1615769100000|2021-03-15 00:45:00|6593.5|6590.7|6588.9|6586.1|6595.4|6592.6|6587.5|6584.7|108
1615769400000|2021-03-15 00:50:00|6589.1|6586.3|6585|6582.2|6591.9|6589.1|6584.4|6581.6|240
1615769700000|2021-03-15 00:55:00|6584.9|6582.1|6589.9|6587.1|6589.9|6587.1|6584.5|6581.7|168
1615770000000|2021-03-15 01:00:00|6588.9|6586.1|6596.9|6594.1|6599|6596.2|6586.9|6584.1|423
1615770300000|2021-03-15 01:05:00|6596.3|6593.5|6604.5|6601.7|6605.1|6602.3|6592.4|6589.6|415
1615770600000|2021-03-15 01:10:00|6605|6602.2|6609.5|6606.7|6610.1|6607.3|6605|6602.2|469
1615770900000|2021-03-15 01:15:00|6609.6|6606.8|6615.9|6613.1|6617.5|6614.7|6607.5|6604.7|605
1615771200000|2021-03-15 01:20:00|6616|6613.2|6613.9|6611.1|6616.5|6613.7|6611.4|6608.6|327
1615771500000|2021-03-15 01:25:00|6613.5|6610.7|6620.5|6617.7|6623.5|6620.7|6613.5|6610.7|557
1615771800000|2021-03-15 01:30:00|6620.9|6618.1|6627|6624.2|6630.5|6627.7|6619.1|6616.3|966
1615772100000|2021-03-15 01:35:00|6627.1|6624.3|6628.9|6626.1|6632.9|6630.1|6622.5|6619.7|818
1615772400000|2021-03-15 01:40:00|6628.5|6625.7|6628.8|6626|6630.3|6627.5|6623.5|6620.7|483
1615772700000|2021-03-15 01:45:00|6628.9|6626.1|6636.9|6634.1|6637.9|6635.1|6628.9|6626.1|521
1615773000000|2021-03-15 01:50:00|6637.3|6634.5|6642.5|6639.7|6644.3|6641.5|6636.9|6634.1|853
1615773300000|2021-03-15 01:55:00|6642.9|6640.1|6636.5|6633.7|6644.9|6642.1|6634.9|6632.1|387
1615773600000|2021-03-15 02:00:00|6636.4|6633.6|6637.8|6635|6643.9|6641.1|6634.9|6632.1|429
1615773900000|2021-03-15 02:05:00|6637.9|6635.1|6634.9|6632.1|6642.5|6639.7|6632.5|6629.7|496
1615774200000|2021-03-15 02:10:00|6635|6632.2|6634.9|6632.1|6636.5|6633.7|6632.3|6629.5|242
1615774500000|2021-03-15 02:15:00|6635.3|6632.5|6631.3|6628.5|6635.5|6632.7|6630.3|6627.5|187
1615774800000|2021-03-15 02:20:00|6631.9|6629.1|6629.3|6626.5|6632.3|6629.5|6626.3|6623.5|284
1615775100000|2021-03-15 02:25:00|6628.9|6626.1|6628.5|6625.7|6630.4|6627.6|6626.5|6623.7|157
1615775400000|2021-03-15 02:30:00|6628.4|6625.6|6625|6622.2|6631.3|6628.5|6623.3|6620.5|491
1615775700000|2021-03-15 02:35:00|6624.9|6622.1|6624.5|6621.7|6627.5|6624.7|6622.9|6620.1|211
1615776000000|2021-03-15 02:40:00|6624.9|6622.1|6627.5|6624.7|6627.9|6625.1|6624.5|6621.7|136
1615776300000|2021-03-15 02:45:00|6626.9|6624.1|6630|6627.2|6632.5|6629.7|6626.5|6623.7|405
1615776600000|2021-03-15 02:50:00|6629.9|6627.1|6635.4|6632.6|6636.5|6633.7|6629.4|6626.6|255
1615776900000|2021-03-15 02:55:00|6634.9|6632.1|6632.9|6630.1|6634.9|6632.1|6628.9|6626.1|298
1615777200000|2021-03-15 03:00:00|6632.8|6630|6636.9|6634.1|6637.4|6634.6|6627.5|6624.7|249
1615777500000|2021-03-15 03:05:00|6636.8|6634|6625.9|6623.1|6636.9|6634.1|6623.4|6620.6|439
1615777800000|2021-03-15 03:10:00|6626|6623.2|6630.9|6628.1|6632.9|6630.1|6624.4|6621.6|296
1615778100000|2021-03-15 03:15:00|6630.8|6628|6626.9|6624.1|6632.4|6629.6|6624.4|6621.6|262
1615778400000|2021-03-15 03:20:00|6626.4|6623.6|6632.9|6630.1|6634.4|6631.6|6626.4|6623.6|287
1615778700000|2021-03-15 03:25:00|6632.4|6629.6|6629.4|6626.6|6632.9|6630.1|6626.9|6624.1|287
1615779000000|2021-03-15 03:30:00|6628.9|6626.1|6628.4|6625.6|6629.4|6626.6|6626.9|6624.1|79
1615779300000|2021-03-15 03:35:00|6627.9|6625.1|6629.9|6627.1|6630.4|6627.6|6625.4|6622.6|129
1615779600000|2021-03-15 03:40:00|6630.4|6627.6|6631.4|6628.6|6631.9|6629.1|6629.4|6626.6|118
1615779900000|2021-03-15 03:45:00|6631.5|6628.7|6626.5|6623.7|6632.4|6629.6|6625.5|6622.7|174
1615780200000|2021-03-15 03:50:00|6626|6623.2|6624.4|6621.6|6627.4|6624.6|6615.9|6612.1|832
1615780500000|2021-03-15 03:55:00|6623.9|6621.1|6622.9|6620.1|6625.4|6622.6|6622.9|6620.1|98
1615780800000|2021-03-15 04:00:00|6622.5|6619.7|6618.5|6615.7|6623.9|6621.1|6618.5|6615.7|188
1615781100000|2021-03-15 04:05:00|6618.9|6616.1|6617.9|6615.1|6620.5|6617.7|6617.4|6614.6|102
1615781400000|2021-03-15 04:10:00|6618.4|6615.6|6617.9|6615.1|6619.5|6616.7|6616.5|6613.7|187
1615781700000|2021-03-15 04:15:00|6617.5|6614.7|6618.9|6616.1|6619.9|6617.1|6617.4|6614.6|105
1615782000000|2021-03-15 04:20:00|6618.4|6615.6|6619.4|6616.6|6620.5|6617.7|6618.4|6615.6|71
1615782300000|2021-03-15 04:25:00|6618.9|6616.1|6620.4|6617.6|6620.9|6618.1|6618.9|6616.1|52
1615782600000|2021-03-15 04:30:00|6619.4|6616.6|6620.4|6617.6|6621.9|6619.1|6619.4|6616.6|124
1615782900000|2021-03-15 04:35:00|6619.9|6617.1|6614.9|6612.1|6620.9|6618.1|6611.6|6608.8|295
1615783200000|2021-03-15 04:40:00|6615.4|6612.6|6617.9|6615.1|6618.4|6615.6|6614.4|6611.6|77
1615783500000|2021-03-15 04:45:00|6618.1|6615.3|6621.4|6618.6|6621.9|6619.1|6618.1|6615.3|124
1615783800000|2021-03-15 04:50:00|6620.9|6618.1|6620.9|6618.1|6624.4|6621.6|6618.4|6615.6|146
1615784100000|2021-03-15 04:55:00|6620.5|6617.7|6619.5|6616.7|6620.9|6618.1|6616.9|6614.1|87
1615784400000|2021-03-15 05:00:00|6619.9|6617.1|6618.9|6616.1|6623.4|6620.6|6617.9|6615.1|169
1615784700000|2021-03-15 05:05:00|6618.4|6615.6|6619.9|6617.1|6619.9|6617.1|6614.9|6612.1|166
1615785000000|2021-03-15 05:10:00|6619.4|6616.6|6617.4|6614.6|6619.5|6616.7|6616|6613.2|131
1615785300000|2021-03-15 05:15:00|6617.5|6614.7|6616.9|6614.1|6617.5|6614.7|6614.5|6611.7|129
1615785600000|2021-03-15 05:20:00|6616.5|6613.7|6615.9|6613.1|6616.9|6614.1|6614.4|6611.6|76
1615785900000|2021-03-15 05:25:00|6616.4|6613.6|6616.9|6614.1|6617.9|6615.1|6615.9|6613.1|56
1615786200000|2021-03-15 05:30:00|6616.5|6613.7|6605.4|6602.6|6616.5|6613.7|6604.5|6601.7|753
1615786500000|2021-03-15 05:35:00|6604.9|6602.1|6605.9|6603.1|6609.5|6606.7|6602.9|6600.1|381
1615786800000|2021-03-15 05:40:00|6605.4|6602.6|6608.4|6605.6|6609.9|6607.1|6603.9|6601.1|292
1615787100000|2021-03-15 05:45:00|6607.5|6604.7|6607.9|6605.1|6614.4|6611.6|6607.4|6604.6|350
1615787400000|2021-03-15 05:50:00|6608.4|6605.6|6608.9|6606.1|6612|6609.2|6604.9|6602.1|237
1615787700000|2021-03-15 05:55:00|6609.4|6606.6|6607.4|6604.6|6610.9|6608.1|6606.9|6604.1|99
1615788000000|2021-03-15 06:00:00|6606.9|6604.1|6603.4|6600.6|6608.4|6605.6|6601.9|6599.1|293
1615788300000|2021-03-15 06:05:00|6603.9|6601.1|6601.9|6599.1|6605.5|6602.7|6601.4|6598.6|207
1615788600000|2021-03-15 06:10:00|6601.5|6598.7|6600.4|6597.6|6603.4|6600.6|6599.4|6596.6|254
1615788900000|2021-03-15 06:15:00|6600.9|6598.1|6604.9|6602.1|6606.4|6603.6|6598.9|6596.1|276
1615789200000|2021-03-15 06:20:00|6605.4|6602.6|6607|6604.2|6608.4|6605.6|6602.4|6599.6|177
1615789500000|2021-03-15 06:25:00|6607.5|6604.7|6608.8|6606|6612.6|6608.6|6606.4|6602.6|1422
1615789800000|2021-03-15 06:30:00|6609.2|6606.4|6613.8|6611|6614.4|6611.6|6607.9|6605.1|245
1615790100000|2021-03-15 06:35:00|6613.4|6610.6|6617.4|6614.6|6618.8|6616|6613.4|6610.6|372
1615790400000|2021-03-15 06:40:00|6617.8|6615|6613.8|6611|6618.4|6615.6|6613.3|6610.5|228
1615790700000|2021-03-15 06:45:00|6613.9|6611.1|6615.8|6613|6617.8|6615|6612.4|6609.6|179
1615791000000|2021-03-15 06:50:00|6616.8|6614|6616.7|6613.9|6619.9|6617.1|6613.9|6611.1|264
1615791300000|2021-03-15 06:55:00|6616.8|6614|6612.9|6610.1|6620.8|6618|6611.3|6608.5|251
1615791600000|2021-03-15 07:00:00|6613.3|6610.5|6610.2|6607.4|6613.4|6610.6|6604.4|6601.6|426
1615791900000|2021-03-15 07:05:00|6609.7|6606.9|6607.8|6605|6609.8|6607|6602.2|6599.4|383
1615792200000|2021-03-15 07:10:00|6607.7|6604.9|6603.8|6601|6608.8|6606|6600.2|6597.4|411
1615792500000|2021-03-15 07:15:00|6604.2|6601.4|6608.8|6606|6610.2|6607.4|6603.2|6600.4|298
1615792800000|2021-03-15 07:20:00|6609.2|6606.4|6605.4|6602.6|6609.8|6607|6604.2|6601.4|250
1615793100000|2021-03-15 07:25:00|6605.8|6603|6599.8|6597|6606.3|6603.5|6598.8|6596|383
1615793400000|2021-03-15 07:30:00|6599.2|6596.4|6613.8|6611|6614.2|6611.4|6597.7|6594.9|536
1615793700000|2021-03-15 07:35:00|6614.2|6611.4|6621.8|6619|6624.2|6621.4|6612.8|6610|872
1615794000000|2021-03-15 07:40:00|6621.4|6618.6|6622.8|6620|6626.2|6623.4|6618.4|6615.6|499
1615794300000|2021-03-15 07:45:00|6623.8|6621|6624.2|6621.4|6629.2|6626.4|6617.2|6614.4|801
1615794600000|2021-03-15 07:50:00|6623.8|6621|6623.2|6620.4|6625.2|6622.4|6617.2|6614.4|407
1615794900000|2021-03-15 07:55:00|6622.8|6620|6631.3|6628.5|6633.8|6631|6622.8|6620|911
1615795200000|2021-03-15 08:00:00|6630.8|6628|6621.3|6618.5|6633.8|6631|6619.3|6616.5|951
1615795500000|2021-03-15 08:05:00|6621.4|6618.6|6632.8|6630|6641.3|6638.5|6621.3|6618.5|1331
1615795800000|2021-03-15 08:10:00|6632.3|6629.5|6636.8|6634|6639.3|6636.5|6630.3|6627.5|644
1615796100000|2021-03-15 08:15:00|6637.3|6634.5|6627.3|6624.5|6638.8|6636|6626.8|6624|650
1615796400000|2021-03-15 08:20:00|6627.8|6625|6630.3|6627.5|6632.3|6629.5|6623.8|6621|685
1615796700000|2021-03-15 08:25:00|6630.8|6628|6621.8|6619|6633.3|6630.5|6617.3|6614.5|920
1615797000000|2021-03-15 08:30:00|6622.3|6619.5|6610.3|6607.5|6623.3|6620.5|6608.7|6605.9|1201
1615797300000|2021-03-15 08:35:00|6610.1|6607.3|6612.3|6609.5|6613.8|6611|6606.4|6603.6|643
1615797600000|2021-03-15 08:40:00|6611.8|6609|6626.8|6624|6628.3|6625.5|6609.8|6607|845
1615797900000|2021-03-15 08:45:00|6626.4|6623.6|6629.8|6627|6634.3|6631.5|6626.4|6623.6|657
1615798200000|2021-03-15 08:50:00|6629.4|6626.6|6622.8|6620|6631.8|6629|6620.8|6618|542
1615798500000|2021-03-15 08:55:00|6623.3|6620.5|6624.3|6621.5|6626.8|6624|6620.3|6617.5|591
1615798800000|2021-03-15 09:00:00|6624.4|6621.6|6623.4|6620.6|6632.8|6630|6621.3|6618.5|867
1615799100000|2021-03-15 09:05:00|6623.3|6620.5|6619.8|6617|6624.3|6621.5|6618.8|6616|466
1615799400000|2021-03-15 09:10:00|6619.7|6616.9|6620.8|6618|6621.8|6619|6617.3|6614.5|469
1615799700000|2021-03-15 09:15:00|6621.3|6618.5|6619.8|6617|6622.3|6619.5|6611.3|6608.5|692
1615800000000|2021-03-15 09:20:00|6619.7|6616.9|6622.3|6619.5|6622.8|6620|6616.3|6613.5|381
1615800300000|2021-03-15 09:25:00|6621.8|6619|6616.8|6614|6623.3|6620.5|6616.3|6613.5|272
1615800600000|2021-03-15 09:30:00|6617.3|6614.5|6621.8|6619|6624.3|6621.5|6610.3|6607.5|952
1615800900000|2021-03-15 09:35:00|6621.3|6618.5|6619.3|6616.5|6621.8|6619|6616.8|6614|188
1615801200000|2021-03-15 09:40:00|6619.8|6617|6604.3|6601.5|6619.8|6617|6604.3|6601.5|875
1615801500000|2021-03-15 09:45:00|6604.4|6601.6|6584.8|6582|6605.3|6602.5|6577.3|6574.5|2893
1615801800000|2021-03-15 09:50:00|6584.7|6581.9|6573.3|6570.5|6584.7|6581.9|6570.3|6567.5|1588
1615802100000|2021-03-15 09:55:00|6573.8|6571|6572.3|6569.5|6576.3|6573.5|6566.3|6563.5|1316
1615802400000|2021-03-15 10:00:00|6571.8|6569|6578.3|6575.5|6582.3|6579.5|6567.3|6564.5|1145
1615802700000|2021-03-15 10:05:00|6578.4|6575.6|6577.3|6574.5|6583.8|6581|6574.3|6571.5|978
1615803000000|2021-03-15 10:10:00|6577.4|6574.6|6582.3|6579.5|6582.4|6579.6|6570.3|6567.5|982
1615803300000|2021-03-15 10:15:00|6581.8|6579|6580.3|6577.5|6584.3|6581.5|6575.3|6572.5|513
1615803600000|2021-03-15 10:20:00|6580.8|6578|6591.3|6588.5|6592.3|6589.5|6579.8|6577|867
1615803900000|2021-03-15 10:25:00|6590.8|6588|6591.3|6588.5|6595.3|6592.5|6589.3|6586.5|715
1615804200000|2021-03-15 10:30:00|6591.8|6589|6598.3|6595.5|6599.3|6596.5|6586.8|6584|778
1615804500000|2021-03-15 10:35:00|6598.4|6595.6|6594.8|6592|6599.3|6596.5|6592.3|6589.5|452
1615804800000|2021-03-15 10:40:00|6595.3|6592.5|6594.8|6592|6596.8|6594|6591.8|6589|299
1615805100000|2021-03-15 10:45:00|6594.3|6591.5|6587.8|6585|6595.8|6593|6586.4|6583.6|531
1615805400000|2021-03-15 10:50:00|6587.4|6584.6|6585.8|6583|6590.8|6588|6582.3|6579.5|619
1615805700000|2021-03-15 10:55:00|6585.4|6582.6|6587.8|6585|6591.3|6588.5|6585.3|6582.5|235
1615806000000|2021-03-15 11:00:00|6588.3|6585.5|6585.8|6583|6591.3|6588.5|6583.8|6581|362
1615806300000|2021-03-15 11:05:00|6585.4|6582.6|6577.3|6574.5|6585.4|6582.6|6572.3|6569.5|863
1615806600000|2021-03-15 11:10:00|6577.8|6575|6573.8|6571|6578.3|6575.5|6572.3|6569.5|1122
1615806900000|2021-03-15 11:15:00|6572.8|6570|6555.8|6553|6572.8|6570|6554.4|6551.6|1949
1615807200000|2021-03-15 11:20:00|6555.3|6552.5|6566.3|6563.5|6567.8|6565|6553.3|6550.5|1964
1615807500000|2021-03-15 11:25:00|6566.8|6564|6558.4|6555.6|6568.8|6566|6557.4|6554.6|1685
1615807800000|2021-03-15 11:30:00|6558.3|6555.5|6559.3|6556.5|6560.8|6558|6553.4|6550.6|906
1615808100000|2021-03-15 11:35:00|6559.4|6556.6|6555.8|6553|6564.8|6562|6554.4|6551.6|601
1615808400000|2021-03-15 11:40:00|6555.4|6552.6|6560.3|6557.5|6562.8|6560|6553.3|6550.5|525
1615808700000|2021-03-15 11:45:00|6559.8|6557|6564.3|6561.5|6565.3|6562.5|6554.4|6551.6|562
1615809000000|2021-03-15 11:50:00|6564.4|6561.6|6560.3|6557.5|6566.8|6564|6558.4|6555.6|474
1615809300000|2021-03-15 11:55:00|6560.8|6558|6556.4|6553.6|6562.4|6559.6|6556.3|6553.5|303
1615809600000|2021-03-15 12:00:00|6556.8|6554|6563.4|6560.6|6563.4|6560.6|6556.3|6553.5|600
1615809900000|2021-03-15 12:05:00|6562.9|6560.1|6512.2|6509.4|6563.4|6560.6|6507.2|6504.4|9581
1615810200000|2021-03-15 12:10:00|6511.7|6508.9|6502.7|6499.9|6511.7|6508.9|6485.7|6482.9|6012
1615810500000|2021-03-15 12:15:00|6502.2|6499.4|6521.7|6518.9|6525.2|6522.4|6497.2|6494.4|2901
1615810800000|2021-03-15 12:20:00|6522.2|6519.4|6534.7|6531.9|6537.2|6534.4|6521.7|6518.9|2303
1615811100000|2021-03-15 12:25:00|6535.2|6532.4|6518.3|6515.5|6536.2|6533.4|6513.7|6510.9|2054
1615811400000|2021-03-15 12:30:00|6518.7|6515.9|6522.7|6519.9|6529.2|6526.4|6514.7|6511.9|930
1615811700000|2021-03-15 12:35:00|6523.3|6520.5|6521.7|6518.9|6535.2|6532.4|6519.3|6516.5|1351
1615812000000|2021-03-15 12:40:00|6521.2|6518.4|6513.2|6510.4|6524.7|6521.9|6511.7|6508.4|1656
1615812300000|2021-03-15 12:45:00|6513.7|6510.9|6518.3|6515.5|6522.3|6519.5|6513.7|6510.9|717
1615812600000|2021-03-15 12:50:00|6519.2|6516.4|6512.8|6510|6523.7|6520.9|6512.3|6509.5|2432
1615812900000|2021-03-15 12:55:00|6512.7|6509.9|6515.2|6512.4|6519.3|6516.5|6510.2|6507.4|899
1615813200000|2021-03-15 13:00:00|6515.7|6512.9|6520.2|6517.4|6541.2|6538.4|6496.2|6493.4|5284
1615813500000|2021-03-15 13:05:00|6519.2|6516.4|6514.7|6511.9|6532.7|6529.9|6508.2|6505.4|3745
1615813800000|2021-03-15 13:10:00|6514.2|6511.4|6504.2|6501.4|6520.7|6517.9|6501.2|6498.4|2231
1615814100000|2021-03-15 13:15:00|6503.3|6500.5|6491.7|6488.9|6503.3|6500.5|6473.6|6470.8|5973
1615814400000|2021-03-15 13:20:00|6492.2|6489.4|6493.2|6490.4|6497.2|6494.4|6478.2|6475.4|5077
1615814700000|2021-03-15 13:25:00|6493.3|6490.5|6492.2|6489.4|6503.2|6500.4|6484.3|6481.5|3297
1615815000000|2021-03-15 13:30:00|6491.3|6488.5|6485.2|6482.4|6496.2|6493.4|6471.2|6468.4|3382
1615815300000|2021-03-15 13:35:00|6485|6482.2|6466.2|6463.4|6488.3|6485.5|6461.2|6458.4|5507
1615815600000|2021-03-15 13:40:00|6467.5|6464.7|6449.6|6446.8|6475|6472.2|6449.2|6446.4|4282
1615815900000|2021-03-15 13:45:00|6449|6446.2|6454.6|6451.8|6462|6459.2|6438.6|6435.8|5701
1615816200000|2021-03-15 13:50:00|6453.2|6450.4|6461|6458.2|6466.2|6463.4|6444.6|6441.8|3405
1615816500000|2021-03-15 13:55:00|6460.9|6458.1|6452.9|6450.1|6467.2|6464.4|6451.5|6448.7|4502
1615816800000|2021-03-15 14:00:00|6451.9|6449.1|6446.5|6443.7|6453.5|6450.7|6426.9|6424.1|4997
1615817100000|2021-03-15 14:05:00|6447.1|6444.3|6448.9|6446.1|6455.9|6453.1|6440.9|6438.1|2203
1615817400000|2021-03-15 14:10:00|6449|6446.2|6463.5|6460.7|6463.9|6461.1|6421.9|6419.1|5442
1615817700000|2021-03-15 14:15:00|6463|6460.2|6474.1|6471.3|6476.1|6473.3|6461.9|6459.1|4172
1615818000000|2021-03-15 14:20:00|6473.9|6471.1|6481.5|6478.7|6488.9|6486.1|6472.5|6469.7|5584
1615818300000|2021-03-15 14:25:00|6481.9|6479.1|6476.5|6473.7|6485.5|6482.7|6476.1|6473.3|2813
1615818600000|2021-03-15 14:30:00|6476.6|6473.8|6480.1|6477.3|6485.1|6482.3|6455.9|6453.1|4405
1615818900000|2021-03-15 14:35:00|6479.9|6477.1|6471.1|6468.3|6487.9|6485.1|6471.1|6468.3|2569
1615819200000|2021-03-15 14:40:00|6470.9|6468.1|6454.1|6451.3|6472.1|6469.3|6450.1|6447.3|2606
1615819500000|2021-03-15 14:45:00|6455.1|6452.3|6458.9|6456.1|6462.5|6459.7|6450.1|6447.3|1568
1615819800000|2021-03-15 14:50:00|6458.5|6455.7|6459.5|6456.7|6468.9|6466.1|6454.1|6451.3|1607
1615820100000|2021-03-15 14:55:00|6459.1|6456.3|6443.5|6440.7|6460.1|6457.3|6442.9|6440.1|2606
1615820400000|2021-03-15 15:00:00|6443.1|6440.3|6469.9|6467.1|6470.9|6468.1|6443.1|6440.3|2323
1615820700000|2021-03-15 15:05:00|6470.9|6468.1|6470.9|6468.1|6473.1|6470.3|6466.1|6463.3|1779
1615821000000|2021-03-15 15:10:00|6471.5|6468.7|6468|6465.2|6471.9|6469.1|6462.9|6460.1|1517
1615821300000|2021-03-15 15:15:00|6468.1|6465.3|6460.5|6457.7|6475.5|6472.7|6458.5|6455.7|2716
1615821600000|2021-03-15 15:20:00|6460.4|6457.6|6472.5|6469.7|6476.5|6473.7|6457.9|6455.1|3722
1615821900000|2021-03-15 15:25:00|6472.4|6469.6|6459.9|6457.1|6473|6470.2|6458.6|6455.8|1223
1615822200000|2021-03-15 15:30:00|6460.1|6457.3|6453.9|6451.1|6468|6465.2|6451.5|6448.7|2688
1615822500000|2021-03-15 15:35:00|6453.5|6450.7|6462.9|6460.1|6462.9|6460.1|6447.9|6445.1|1730
1615822800000|2021-03-15 15:40:00|6462.5|6459.7|6466.5|6463.7|6474.1|6471.3|6460|6457.2|2223
1615823100000|2021-03-15 15:45:00|6466.1|6463.3|6467.1|6464.3|6468.1|6465.3|6459.5|6456.7|1292
1615823400000|2021-03-15 15:50:00|6466.2|6463.4|6478.1|6475.3|6480.1|6477.3|6462.1|6459.3|2023
1615823700000|2021-03-15 15:55:00|6477.6|6474.8|6487.6|6484.8|6495.1|6492.3|6477.6|6474.8|3513
1615824000000|2021-03-15 16:00:00|6487.2|6484.4|6508.1|6505.3|6512.2|6509.4|6487.1|6484.3|4035
1615824300000|2021-03-15 16:05:00|6508.2|6505.4|6508.6|6505.8|6514.2|6511.4|6505.1|6502.3|2886
1615824600000|2021-03-15 16:10:00|6509.1|6506.3|6512.1|6509.3|6513.6|6510.8|6502.1|6499.3|2899
1615824900000|2021-03-15 16:15:00|6512.6|6509.8|6512.6|6509.8|6516.1|6513.3|6508.1|6505.3|1730
1615825200000|2021-03-15 16:20:00|6513.1|6510.3|6523.6|6520.8|6525.2|6522.4|6513.1|6510.3|2502
1615825500000|2021-03-15 16:25:00|6523.2|6520.4|6518.1|6515.3|6527.6|6524.8|6515.6|6512.8|2334
1615825800000|2021-03-15 16:30:00|6517.6|6514.8|6535.1|6532.3|6538.1|6535.3|6517.6|6514.8|2542
1615826100000|2021-03-15 16:35:00|6535.6|6532.8|6526.2|6523.4|6536.1|6533.3|6522.1|6519.3|1699
1615826400000|2021-03-15 16:40:00|6526.6|6523.8|6531.2|6528.4|6533.6|6530.8|6526.2|6523.4|1186
1615826700000|2021-03-15 16:45:00|6531.1|6528.3|6538.2|6535.4|6540.1|6537.3|6531.1|6528.3|1381
1615827000000|2021-03-15 16:50:00|6538.6|6535.8|6538.2|6535.4|6543.2|6540.4|6533.2|6530.4|1145
1615827300000|2021-03-15 16:55:00|6538.3|6535.5|6538.6|6535.8|6545.2|6542.4|6533.6|6530.8|1265
1615827600000|2021-03-15 17:00:00|6538.2|6535.4|6530.2|6527.4|6544.2|6541.4|6530.2|6527.4|1124
1615827900000|2021-03-15 17:05:00|6530.7|6527.9|6539.2|6536.4|6546.6|6543.8|6530.6|6527.8|1490
1615828200000|2021-03-15 17:10:00|6539.6|6536.8|6549.2|6546.4|6553.1|6550.3|6538.2|6535.4|1419
1615828500000|2021-03-15 17:15:00|6550.2|6547.4|6548.6|6545.8|6555.1|6552.3|6543.2|6540.4|1197
1615828800000|2021-03-15 17:20:00|6548.2|6545.4|6543.2|6540.4|6548.2|6545.4|6541.2|6538.4|1168
1615829100000|2021-03-15 17:25:00|6543.1|6540.3|6541.6|6538.8|6544.6|6541.8|6536.2|6533.4|1706
1615829400000|2021-03-15 17:30:00|6541.7|6538.9|6546.2|6543.4|6548.1|6545.3|6539.2|6536.4|1241
1615829700000|2021-03-15 17:35:00|6546.1|6543.3|6533.1|6530.3|6552.2|6549.4|6530.2|6527.4|2565
1615830000000|2021-03-15 17:40:00|6533.2|6530.4|6542.2|6539.4|6542.6|6539.8|6533.1|6530.3|1042
1615830300000|2021-03-15 17:45:00|6542.1|6539.3|6537.6|6534.8|6545.1|6542.3|6537.1|6534.3|765
1615830600000|2021-03-15 17:50:00|6537.2|6534.4|6536.6|6533.8|6547.2|6544.4|6536.2|6533.4|876
1615830900000|2021-03-15 17:55:00|6536.2|6533.4|6541.7|6538.9|6543.2|6540.4|6533.2|6530.4|1094
1615831200000|2021-03-15 18:00:00|6541.2|6538.4|6538.2|6535.4|6545.1|6542.3|6537.2|6534.4|962
1615831500000|2021-03-15 18:05:00|6538.7|6535.9|6545.2|6542.4|6545.7|6542.9|6530.7|6527.9|1717
1615831800000|2021-03-15 18:10:00|6544.8|6542|6546.7|6543.9|6549.1|6546.3|6540.2|6537.4|1615
1615832100000|2021-03-15 18:15:00|6546.2|6543.4|6557.2|6554.4|6559.8|6557|6541.7|6538.9|2476
1615832400000|2021-03-15 18:20:00|6557.8|6555|6552.3|6549.5|6559.3|6556.5|6545.3|6542.5|2262
1615832700000|2021-03-15 18:25:00|6552.8|6550|6541.1|6538.3|6556.2|6553.4|6537.6|6534.8|8338
1615833000000|2021-03-15 18:30:00|6541.6|6538.8|6522.4|6519.6|6541.6|6538.8|6515.4|6512.6|4644
1615833300000|2021-03-15 18:35:00|6522.3|6519.5|6532|6529.2|6538.6|6535.8|6522.3|6519.5|1692
1615833600000|2021-03-15 18:40:00|6532.6|6529.8|6532.5|6529.7|6538.4|6535.6|6528.4|6525.6|914
1615833900000|2021-03-15 18:45:00|6532.6|6529.8|6524|6521.2|6535.5|6532.7|6522.6|6519.8|825
1615834200000|2021-03-15 18:50:00|6524.4|6521.6|6530.3|6527.5|6531.5|6528.7|6524|6521.2|842
1615834500000|2021-03-15 18:55:00|6530.4|6527.6|6527.9|6525.1|6535.3|6532.5|6527.3|6524.5|712
1615834800000|2021-03-15 19:00:00|6527.4|6524.6|6527.3|6524.5|6530.3|6527.5|6524.9|6522.1|406
1615835100000|2021-03-15 19:05:00|6526.9|6524.1|6532.3|6529.5|6533.4|6530.6|6526.9|6524.1|549
1615835400000|2021-03-15 19:10:00|6531.9|6529.1|6532.3|6529.5|6535.4|6532.6|6531.9|6529.1|213
1615835700000|2021-03-15 19:15:00|6531.9|6529.1|6535.4|6532.6|6535.4|6532.6|6531.9|6529.1|137
1615836000000|2021-03-15 19:20:00|6534.4|6531.6|6527.4|6524.6|6535.4|6532.6|6526.4|6523.6|520
1615836300000|2021-03-15 19:25:00|6527.3|6524.5|6538.3|6535.5|6539.4|6536.6|6525.9|6523.1|935
1615836600000|2021-03-15 19:30:00|6538.4|6535.6|6536.9|6534.1|6539.9|6537.1|6534.4|6531.6|387
1615836900000|2021-03-15 19:35:00|6536.8|6534|6537.9|6535.1|6538.9|6536.1|6535.9|6533.1|211
1615837200000|2021-03-15 19:40:00|6537.5|6534.7|6540.5|6537.7|6542.3|6539.5|6535.9|6533.1|422
1615837500000|2021-03-15 19:45:00|6540.3|6537.5|6539.9|6537.1|6540.9|6538.1|6537.9|6535.1|346
1615837800000|2021-03-15 19:50:00|6539.8|6537|6541.3|6538.5|6541.3|6538.5|6537.5|6534.7|487
1615838100000|2021-03-15 19:55:00|6540.9|6538.1|6545.9|6543.1|6549.3|6546.5|6540.9|6538.1|960
1615838400000|2021-03-15 20:00:00|6546.3|6543.5|6548.9|6546.1|6552.3|6549.5|6544.3|6541.5|550
1615838700000|2021-03-15 20:05:00|6549.3|6546.5|6543.5|6540.7|6549.3|6546.5|6542.5|6539.7|328
1615839000000|2021-03-15 20:10:00|6543.4|6540.6|6546|6543.2|6546.5|6543.7|6543|6540.2|120
1615839300000|2021-03-15 20:15:00|6546.5|6543.7|6542|6539.2|6546.5|6543.7|6540|6537.2|272
1615839600000|2021-03-15 20:20:00|6542.5|6539.7|6540.9|6538.1|6543.9|6541.1|6536.5|6533.7|225
1615839900000|2021-03-15 20:25:00|6541|6538.2|6538.5|6535.7|6542|6539.2|6536.9|6534.1|226
1615840200000|2021-03-15 20:30:00|6539|6536.2|6538|6535.2|6539.5|6536.7|6537.5|6534.7|153
1615840500000|2021-03-15 20:35:00|6537.9|6535.1|6539.4|6536.6|6539.9|6537.1|6537.3|6534.5|238
1615840800000|2021-03-15 20:40:00|6539.5|6536.7|6540|6537.2|6540.9|6538.1|6537.9|6535.1|363
1615841100000|2021-03-15 20:45:00|6540.5|6537.7|6532.9|6530.1|6541.3|6538.5|6528.5|6525.7|470
1615841400000|2021-03-15 20:50:00|6533|6530.2|6534.5|6531.7|6537|6534.2|6532.5|6529.7|309
1615841700000|2021-03-15 20:55:00|6534|6531.2|6532.9|6530.1|6534.5|6531.7|6531.5|6528.7|340
1615845600000|2021-03-15 22:00:00|6537.4|6534.6|6534.3|6531.5|6541.9|6536.1|6531.4|6528.6|208
1615845900000|2021-03-15 22:05:00|6533.9|6531.1|6533.8|6531|6534.8|6532|6533.2|6530.4|19
1615846200000|2021-03-15 22:10:00|6534.2|6531.4|6535.8|6533|6536.4|6533.6|6533.9|6531.1|31
1615846500000|2021-03-15 22:15:00|6536.2|6533.4|6538.2|6535.4|6538.2|6535.4|6535.3|6532.5|23
1615846800000|2021-03-15 22:20:00|6537.8|6535|6543.3|6540.5|6546.8|6544|6534.7|6531.9|267
1615847100000|2021-03-15 22:25:00|6543.4|6540.6|6541.8|6539|6543.8|6541|6540.8|6538|41
1615847400000|2021-03-15 22:30:00|6541.3|6538.5|6543.3|6540.5|6543.8|6541|6540.3|6537.5|25
1615847700000|2021-03-15 22:35:00|6542.9|6540.1|6543.4|6540.6|6544.2|6541.4|6541.8|6539|28
1615848000000|2021-03-15 22:40:00|6544.3|6541.5|6540.9|6538.1|6546.9|6542.5|6540.8|6536.9|44
1615848300000|2021-03-15 22:45:00|6540.8|6538|6538.8|6536|6540.8|6538|6537.8|6535|46
1615848600000|2021-03-15 22:50:00|6537.9|6535.1|6538.8|6536|6538.8|6536|6537.8|6535|10
1615848900000|2021-03-15 22:55:00|6538.4|6535.6|6537.4|6534.6|6538.8|6536|6535.8|6533|36
1615849200000|2021-03-15 23:00:00|6537.3|6534.5|6535.8|6533|6537.3|6534.5|6535.4|6532.6|23
1615849500000|2021-03-15 23:05:00|6534.8|6532|6529.9|6527.1|6535.3|6532.5|6529.4|6526.6|161
1615849800000|2021-03-15 23:10:00|6530.8|6528|6536.9|6534.1|6537.8|6535|6530.8|6528|108
1615850100000|2021-03-15 23:15:00|6537.4|6534.6|6535.9|6533.1|6539.4|6536.6|6535.8|6533|49
1615850400000|2021-03-15 23:20:00|6535.8|6533|6536.8|6534|6537.4|6534.6|6535.4|6532.6|19
1615850700000|2021-03-15 23:25:00|6536.4|6533.6|6533.9|6531.1|6536.8|6534|6533.4|6530.6|30
1615851000000|2021-03-15 23:30:00|6534.4|6531.6|6535.9|6533.1|6536.4|6533.6|6532.8|6530|41
1615851300000|2021-03-15 23:35:00|6535.8|6533|6537.9|6535.1|6538.4|6535.6|6535.8|6533|24
1615851600000|2021-03-15 23:40:00|6538.4|6535.6|6540.9|6538.1|6541.4|6538.6|6538.4|6535.6|55
1615851900000|2021-03-15 23:45:00|6540.8|6538|6536.8|6534|6540.8|6538|6536.8|6534|67
1615852200000|2021-03-15 23:50:00|6536.4|6533.6|6536.3|6533.5|6536.9|6534.1|6535.8|6533|16
1615852500000|2021-03-15 23:55:00|6535.9|6533.1|6536.4|6533.6|6536.4|6533.6|6534.8|6532|43
1615852800000|2021-03-16 00:00:00|6535.9|6533.1|6544.9|6542.1|6548.4|6545.6|6533.4|6530.6|740
1615853100000|2021-03-16 00:05:00|6544.4|6541.6|6538.9|6536.1|6545.4|6542.6|6538.9|6536.1|108
1615853400000|2021-03-16 00:10:00|6538.5|6535.7|6533.9|6531.1|6538.9|6536.1|6533.4|6530.6|179
1615853700000|2021-03-16 00:15:00|6534.4|6531.6|6528.9|6526.1|6536.4|6533.6|6523.4|6520.6|490
1615854000000|2021-03-16 00:20:00|6528.4|6525.6|6526.4|6523.6|6529.4|6526.6|6524.4|6521.6|108
1615854300000|2021-03-16 00:25:00|6525.9|6523.1|6515.8|6513|6527.4|6524.6|6515.4|6512.6|463
1615854600000|2021-03-16 00:30:00|6515.9|6513.1|6501.3|6498.5|6518.4|6515.6|6500.4|6497.6|659
1615854900000|2021-03-16 00:35:00|6500.9|6498.1|6499.9|6497.1|6505.9|6503.1|6497.9|6495.1|432
1615855200000|2021-03-16 00:40:00|6501.4|6498.6|6504.9|6502.1|6507.4|6504.6|6501.4|6498.6|296
1615855500000|2021-03-16 00:45:00|6505.3|6502.5|6503.8|6501|6506.3|6503.5|6500.8|6498|177
1615855800000|2021-03-16 00:50:00|6503.9|6501.1|6506.9|6504.1|6511.3|6508.5|6503.4|6500.6|336
1615856100000|2021-03-16 00:55:00|6506.8|6504|6502.8|6500|6507.4|6504.6|6501.4|6498.6|141
1615856400000|2021-03-16 01:00:00|6502.4|6499.6|6481.9|6479.1|6502.9|6500.1|6481.4|6478.6|831
1615856700000|2021-03-16 01:05:00|6482.4|6479.6|6487|6484.2|6494.4|6491.6|6477.9|6475.1|788
1615857000000|2021-03-16 01:10:00|6487.4|6484.6|6493.9|6491.1|6494.8|6492|6485.9|6483.1|412
1615857300000|2021-03-16 01:15:00|6494.3|6491.5|6495.8|6493|6503.4|6500.6|6490.9|6488.1|848
1615857600000|2021-03-16 01:20:00|6495.4|6492.6|6485.9|6483.1|6495.4|6492.6|6485.8|6483|340
1615857900000|2021-03-16 01:25:00|6486.4|6483.6|6484.9|6482.1|6489.4|6486.6|6484.8|6482|147
1615858200000|2021-03-16 01:30:00|6485.3|6482.5|6482.9|6480.1|6485.9|6483.1|6479.4|6476.6|421
1615858500000|2021-03-16 01:35:00|6483.4|6480.6|6482.4|6479.6|6486.4|6483.6|6479.9|6477.1|206
1615858800000|2021-03-16 01:40:00|6481.9|6479.1|6483.9|6481.1|6487.3|6484.5|6481.9|6479.1|252
1615859100000|2021-03-16 01:45:00|6484.3|6481.5|6486.8|6484|6486.9|6484.1|6481.4|6478.6|203
1615859400000|2021-03-16 01:50:00|6486.9|6484.1|6489.8|6487|6494.4|6491.6|6486.9|6484.1|393
1615859700000|2021-03-16 01:55:00|6488.4|6485.6|6482.8|6480|6488.8|6486|6482.4|6479.6|183
1615860000000|2021-03-16 02:00:00|6482.4|6479.6|6475.8|6473|6482.4|6479.6|6472.4|6469.6|479
1615860300000|2021-03-16 02:05:00|6476.3|6473.5|6478.4|6475.6|6478.4|6475.6|6472.3|6469.5|387
1615860600000|2021-03-16 02:10:00|6478.3|6475.5|6475.8|6473|6478.8|6476|6471.3|6468.5|302
1615860900000|2021-03-16 02:15:00|6475.4|6472.6|6479.3|6476.5|6480.4|6477.6|6475.4|6472.6|219
1615861200000|2021-03-16 02:20:00|6478.4|6475.6|6477.9|6475.1|6479.8|6477|6477.4|6474.6|61
1615861500000|2021-03-16 02:25:00|6477.8|6475|6479.4|6476.6|6479.4|6476.6|6477.4|6474.6|76
1615861800000|2021-03-16 02:30:00|6478.9|6476.1|6469.8|6467|6479.4|6476.6|6467.4|6464.6|364
1615862100000|2021-03-16 02:35:00|6469.4|6466.6|6469.3|6466.5|6473.4|6470.6|6467.4|6464.6|333
1615862400000|2021-03-16 02:40:00|6468.8|6466|6468.4|6465.6|6475.3|6472.5|6467.3|6464.5|266
1615862700000|2021-03-16 02:45:00|6468.3|6465.5|6469.3|6466.5|6473.4|6470.6|6467.8|6465|239
1615863000000|2021-03-16 02:50:00|6468.9|6466.1|6469.9|6467.1|6473.8|6471|6463.8|6461|483
1615863300000|2021-03-16 02:55:00|6469.8|6467|6476.8|6474|6478.8|6476|6469.8|6467|305
1615863600000|2021-03-16 03:00:00|6477.3|6474.5|6478.8|6476|6482.8|6480|6476.4|6473.6|333
1615863900000|2021-03-16 03:05:00|6479.3|6476.5|6483.3|6480.5|6485.7|6482.9|6476.3|6473.5|275
1615864200000|2021-03-16 03:10:00|6483.8|6481|6484.8|6482|6488.3|6485.5|6483.3|6480.5|303
1615864500000|2021-03-16 03:15:00|6484.3|6481.5|6485.8|6483|6486.8|6484|6483.8|6481|129
1615864800000|2021-03-16 03:20:00|6485.3|6482.5|6484.8|6482|6486.3|6483.5|6483.3|6480.5|115
1615865100000|2021-03-16 03:25:00|6484.3|6481.5|6490.3|6487.5|6492.3|6489.5|6484.3|6481.5|232
1615865400000|2021-03-16 03:30:00|6489.8|6487|6487.3|6484.5|6491.3|6488.5|6485.4|6482.6|206
1615865700000|2021-03-16 03:35:00|6487.8|6485|6494.3|6491.5|6496.8|6494|6487.8|6485|197
1615866000000|2021-03-16 03:40:00|6494.8|6492|6494.8|6492|6494.8|6492|6491.8|6489|104
1615866300000|2021-03-16 03:45:00|6494.3|6491.5|6494.4|6491.6|6495.4|6492.6|6492.8|6490|62
1615866600000|2021-03-16 03:50:00|6494.3|6491.5|6492.8|6490|6494.3|6491.5|6491.4|6488.6|134
1615866900000|2021-03-16 03:55:00|6492.4|6489.6|6492.4|6489.6|6494.3|6491.5|6490.8|6488|58
1615867200000|2021-03-16 04:00:00|6492.3|6489.5|6492.8|6490|6494.3|6491.5|6490.4|6487.6|151
1615867500000|2021-03-16 04:05:00|6493.3|6490.5|6495.4|6492.6|6496.3|6493.5|6493.3|6490.5|141
1615867800000|2021-03-16 04:10:00|6495.8|6493|6494.4|6491.6|6497.3|6494.5|6493.9|6491.1|57
1615868100000|2021-03-16 04:15:00|6494.3|6491.5|6494.3|6491.5|6494.4|6491.6|6493.9|6491.1|35
1615868400000|2021-03-16 04:20:00|6493.9|6491.1|6488.9|6486.1|6493.9|6491.1|6488.4|6485.6|154
1615868700000|2021-03-16 04:25:00|6489.4|6486.6|6492.3|6489.5|6493.3|6490.5|6488.4|6485.6|100
1615869000000|2021-03-16 04:30:00|6492.4|6489.6|6498.9|6496.1|6499.3|6496.5|6492.3|6489.5|152
1615869300000|2021-03-16 04:35:00|6499.4|6496.6|6496.4|6493.6|6502.4|6499.6|6496.4|6493.6|221
1615869600000|2021-03-16 04:40:00|6496.9|6494.1|6498.3|6495.5|6499.3|6496.5|6496.3|6493.5|73
1615869900000|2021-03-16 04:45:00|6497.9|6495.1|6500.9|6498.1|6501.9|6499.1|6497.9|6495.1|92
1615870200000|2021-03-16 04:50:00|6501.4|6498.6|6499.4|6496.6|6503.4|6500.6|6499.4|6496.6|183
1615870500000|2021-03-16 04:55:00|6499.9|6497.1|6498.4|6495.6|6499.9|6497.1|6496.4|6493.6|162
1615870800000|2021-03-16 05:00:00|6498.3|6495.5|6496.9|6494.1|6499.9|6497.1|6492.9|6490.1|184
1615871100000|2021-03-16 05:05:00|6497.3|6494.5|6501.3|6498.5|6501.4|6498.6|6497.3|6494.5|76
1615871400000|2021-03-16 05:10:00|6500.9|6498.1|6502.4|6499.6|6504.3|6501.5|6500.3|6497.5|179
1615871700000|2021-03-16 05:15:00|6502.9|6500.1|6501.9|6499.1|6503.3|6500.5|6499.9|6497.1|119
1615872000000|2021-03-16 05:20:00|6502.3|6499.5|6502.4|6499.6|6502.4|6499.6|6500.4|6497.6|65
1615872300000|2021-03-16 05:25:00|6502.3|6499.5|6502.4|6499.6|6503.4|6500.6|6501.4|6498.6|73
1615872600000|2021-03-16 05:30:00|6502.3|6499.5|6496.4|6493.6|6507.3|6504.5|6496.3|6493.5|605
1615872900000|2021-03-16 05:35:00|6496.9|6494.1|6499.4|6496.6|6499.4|6496.6|6493.4|6490.6|343
1615873200000|2021-03-16 05:40:00|6499.3|6496.5|6487.4|6484.6|6499.3|6496.5|6487.4|6484.6|275
1615873500000|2021-03-16 05:45:00|6487.9|6485.1|6488.9|6486.1|6489.4|6486.6|6483.4|6480.6|331
1615873800000|2021-03-16 05:50:00|6488.4|6485.6|6490.9|6488.1|6490.9|6488.1|6483.4|6480.6|170
1615874100000|2021-03-16 05:55:00|6491.4|6488.6|6488.9|6486.1|6493.4|6490.6|6485.9|6483.1|183
1615874400000|2021-03-16 06:00:00|6487.9|6485.1|6487.9|6485.1|6490.9|6488.1|6484.9|6482.1|157
1615874700000|2021-03-16 06:05:00|6487.4|6484.6|6486.4|6483.6|6488.4|6485.6|6486.4|6483.6|87
1615875000000|2021-03-16 06:10:00|6486.3|6483.5|6480.4|6477.6|6487.9|6485.1|6477.9|6475.1|277
1615875300000|2021-03-16 06:15:00|6480.9|6478.1|6482.8|6480|6485.4|6482.6|6480.4|6477.6|184
1615875600000|2021-03-16 06:20:00|6482.4|6479.6|6482.8|6480|6486.3|6483.5|6481.4|6478.6|115
1615875900000|2021-03-16 06:25:00|6482.3|6479.5|6488.8|6486|6488.9|6486.1|6481.3|6478.5|132
1615876200000|2021-03-16 06:30:00|6488.4|6485.6|6487.4|6484.6|6488.4|6485.6|6484.3|6481.5|167
1615876500000|2021-03-16 06:35:00|6487.8|6485|6481.4|6478.6|6489.3|6486.5|6481.3|6478.5|195
1615876800000|2021-03-16 06:40:00|6481.9|6479.1|6479.9|6477.1|6486.3|6483.5|6479.9|6477.1|114
1615877100000|2021-03-16 06:45:00|6480.4|6477.6|6480.4|6477.6|6481.4|6478.6|6477.4|6474.6|163
1615877400000|2021-03-16 06:50:00|6480.9|6478.1|6479.4|6476.6|6481.3|6478.5|6476.9|6474.1|124
1615877700000|2021-03-16 06:55:00|6479.3|6476.5|6472.4|6469.6|6479.4|6476.6|6468.4|6465.6|409
1615878000000|2021-03-16 07:00:00|6473.4|6470.6|6476.8|6474|6477.2|6474.4|6464.5|6461.7|537
1615878300000|2021-03-16 07:05:00|6476.4|6473.6|6474.9|6472.1|6478.4|6475.6|6466.4|6463.6|869
1615878600000|2021-03-16 07:10:00|6475.4|6472.6|6483|6480.2|6483.4|6480.6|6470.4|6467.6|498
1615878900000|2021-03-16 07:15:00|6483.4|6480.6|6483.4|6480.6|6491.5|6488.7|6482|6479.2|713
1615879200000|2021-03-16 07:20:00|6483.3|6480.5|6480|6477.2|6483.4|6480.6|6470.4|6467.6|832
1615879500000|2021-03-16 07:25:00|6479.5|6476.7|6478.4|6475.6|6482|6479.2|6474|6471.2|290
1615879800000|2021-03-16 07:30:00|6478.5|6475.7|6479.4|6476.6|6481.9|6479.1|6473.9|6471.1|295
1615880100000|2021-03-16 07:35:00|6479|6476.2|6475.9|6473.1|6480|6477.2|6474.4|6471.6|371
1615880400000|2021-03-16 07:40:00|6476.3|6473.5|6490.4|6487.6|6491.5|6488.7|6473.4|6470.6|531
1615880700000|2021-03-16 07:45:00|6490|6487.2|6494.5|6491.7|6498.5|6495.7|6488|6485.2|625
1615881000000|2021-03-16 07:50:00|6495|6492.2|6498|6495.2|6498.4|6495.6|6491.4|6488.6|427
1615881300000|2021-03-16 07:55:00|6497.5|6494.7|6509.4|6506.6|6511.4|6508.6|6496.4|6493.6|744
1615881600000|2021-03-16 08:00:00|6510|6507.2|6502|6499.2|6511|6508.2|6499.4|6496.6|870
1615881900000|2021-03-16 08:05:00|6501.5|6498.7|6484|6481.2|6502|6499.2|6484|6481.2|845
1615882200000|2021-03-16 08:10:00|6484.4|6481.6|6493|6490.2|6496.9|6494.1|6480|6477.2|777
1615882500000|2021-03-16 08:15:00|6493.4|6490.6|6498.5|6495.7|6500|6497.2|6491.5|6488.7|458
1615882800000|2021-03-16 08:20:00|6499|6496.2|6486.5|6483.7|6499.4|6496.6|6481|6478.2|833
1615883100000|2021-03-16 08:25:00|6486|6483.2|6484|6481.2|6492|6489.2|6481|6478.2|625
1615883400000|2021-03-16 08:30:00|6484.4|6481.6|6481.4|6478.6|6486.4|6483.6|6478.4|6475.6|842
1615883700000|2021-03-16 08:35:00|6480.9|6478.1|6466.9|6464.1|6485.4|6482.6|6465.9|6463.1|1132
1615884000000|2021-03-16 08:40:00|6465.3|6462.5|6476|6473.2|6476.9|6474.1|6460.4|6457.6|1000
1615884300000|2021-03-16 08:45:00|6476.4|6473.6|6479.4|6476.6|6483.4|6480.6|6469.5|6466.7|703
1615884600000|2021-03-16 08:50:00|6479.3|6476.5|6475.3|6472.5|6479.4|6476.6|6471.9|6469.1|350
1615884900000|2021-03-16 08:55:00|6475.4|6472.6|6479|6476.2|6485|6482.2|6474.9|6472.1|609
1615885200000|2021-03-16 09:00:00|6479.4|6476.6|6471.4|6468.6|6479.9|6477.1|6465.4|6462.6|960
1615885500000|2021-03-16 09:05:00|6472|6469.2|6477.4|6474.6|6479|6476.2|6471|6468.2|490
1615885800000|2021-03-16 09:10:00|6476.4|6473.6|6474.4|6471.6|6482|6479.2|6472|6469.2|462
1615886100000|2021-03-16 09:15:00|6474|6471.2|6479.5|6476.7|6483.5|6480.7|6472|6469.2|483
1615886400000|2021-03-16 09:20:00|6479|6476.2|6477.5|6474.7|6481.5|6478.7|6473.5|6470.7|381
1615886700000|2021-03-16 09:25:00|6477.9|6475.1|6483.5|6480.7|6483.5|6480.7|6469.4|6466.6|811
1615887000000|2021-03-16 09:30:00|6483.4|6480.6|6469.9|6467.1|6487.9|6484.6|6469.4|6466.6|1205
1615887300000|2021-03-16 09:35:00|6470.3|6467.5|6477.4|6474.6|6478.4|6475.6|6466.9|6464.1|652
1615887600000|2021-03-16 09:40:00|6476.9|6474.1|6469.4|6466.6|6476.9|6474.1|6469.4|6466.6|458
1615887900000|2021-03-16 09:45:00|6468.9|6466.1|6456.4|6453.6|6469.4|6466.6|6453.4|6450.6|1156
1615888200000|2021-03-16 09:50:00|6456.3|6453.5|6442.4|6439.6|6456.4|6453.6|6436.4|6433.6|1960
1615888500000|2021-03-16 09:55:00|6442.9|6440.1|6450.4|6447.6|6452.4|6449.6|6439.9|6437.1|1070
1615888800000|2021-03-16 10:00:00|6449.4|6446.6|6451.9|6449.1|6455|6452.2|6443.5|6440.7|1054
1615889100000|2021-03-16 10:05:00|6451.4|6448.6|6443.9|6441.1|6452.4|6449.6|6439.4|6436.6|876
1615889400000|2021-03-16 10:10:00|6444.4|6441.6|6441.4|6438.6|6444.4|6441.6|6435.4|6432.6|774
1615889700000|2021-03-16 10:15:00|6441.5|6438.7|6435.4|6432.6|6447.4|6444.6|6434.9|6432.1|801
1615890000000|2021-03-16 10:20:00|6434.9|6432.1|6435.4|6432.6|6446.4|6443.6|6432.4|6429.6|1374
1615890300000|2021-03-16 10:25:00|6435.9|6433.1|6442.5|6439.7|6447.4|6444.6|6432.4|6429.6|1353
1615890600000|2021-03-16 10:30:00|6442|6439.2|6447|6444.2|6449.5|6446.7|6439|6436.2|848
1615890900000|2021-03-16 10:35:00|6447.4|6444.6|6440.4|6437.6|6447.4|6444.6|6439.5|6436.7|331
1615891200000|2021-03-16 10:40:00|6439.5|6436.7|6450.4|6447.6|6455|6452.2|6439|6436.2|962
1615891500000|2021-03-16 10:45:00|6450|6447.2|6452.5|6449.7|6454.5|6451.7|6449.4|6446.6|434
1615891800000|2021-03-16 10:50:00|6452.4|6449.6|6454.5|6451.7|6462|6459.2|6446.5|6443.7|763
1615892100000|2021-03-16 10:55:00|6454|6451.2|6459.5|6456.7|6461.5|6458.7|6453.5|6450.7|433
1615892400000|2021-03-16 11:00:00|6459|6456.2|6460.5|6457.7|6462|6459.2|6453.5|6450.7|549
1615892700000|2021-03-16 11:05:00|6461|6458.2|6449.5|6446.7|6461|6458.2|6445.5|6442.7|693
1615893000000|2021-03-16 11:10:00|6449|6446.2|6446.5|6443.7|6451.5|6448.7|6442|6439.2|396
1615893300000|2021-03-16 11:15:00|6446|6443.2|6452.5|6449.7|6453.5|6450.7|6446|6443.2|351
1615893600000|2021-03-16 11:20:00|6453|6450.2|6451.5|6448.7|6458.5|6455.7|6450|6447.2|328
1615893900000|2021-03-16 11:25:00|6451.1|6448.3|6447.5|6444.7|6452.5|6449.7|6445.5|6442.7|301
1615894200000|2021-03-16 11:30:00|6447|6444.2|6459|6456.2|6460.5|6457.7|6447|6444.2|386
1615894500000|2021-03-16 11:35:00|6459.5|6456.7|6465|6462.2|6469|6466.2|6458.5|6455.7|1133
1615894800000|2021-03-16 11:40:00|6464.5|6461.7|6455.5|6452.7|6467.5|6464.7|6454.5|6451.7|489
1615895100000|2021-03-16 11:45:00|6455|6452.2|6456.5|6453.7|6461|6458.2|6454.5|6451.7|464
1615895400000|2021-03-16 11:50:00|6456|6453.2|6453|6450.2|6459.5|6456.7|6451.5|6448.7|574
1615895700000|2021-03-16 11:55:00|6453.5|6450.7|6457.5|6454.7|6458.5|6455.7|6448.5|6445.7|478
1615896000000|2021-03-16 12:00:00|6458|6455.2|6462.5|6459.7|6472.5|6469.7|6457.5|6454.7|1156
1615896300000|2021-03-16 12:05:00|6463.5|6460.7|6471.5|6468.7|6471.5|6468.7|6462.5|6459.7|553
1615896600000|2021-03-16 12:10:00|6470.5|6467.7|6476|6473.2|6478.9|6476.1|6469.5|6466.7|840
1615896900000|2021-03-16 12:15:00|6475.5|6472.7|6463.5|6460.7|6476.5|6473.7|6459.5|6456.7|857
1615897200000|2021-03-16 12:20:00|6463|6460.2|6450|6447.2|6469.5|6466.7|6449.6|6446.8|1107
1615897500000|2021-03-16 12:25:00|6449.6|6446.8|6451|6448.2|6454|6451.2|6445.6|6442.8|796
1615897800000|2021-03-16 12:30:00|6450.5|6447.7|6449|6446.2|6459|6456.2|6445.6|6442.8|1124
1615898100000|2021-03-16 12:35:00|6449.5|6446.7|6453.6|6450.8|6454|6451.2|6443.6|6440.8|966
1615898400000|2021-03-16 12:40:00|6454.5|6451.7|6452.5|6449.7|6455.6|6452.8|6446.5|6443.7|1907
1615898700000|2021-03-16 12:45:00|6452.6|6449.8|6455.6|6452.8|6458.5|6455.7|6450.6|6447.8|623
1615899000000|2021-03-16 12:50:00|6456.1|6453.3|6464.6|6461.8|6465.6|6462.8|6455.5|6452.7|2265
1615899300000|2021-03-16 12:55:00|6465.6|6462.8|6461.5|6458.7|6466.6|6463.8|6459.6|6456.8|1511
1615899600000|2021-03-16 13:00:00|6461.6|6458.8|6403.5|6400.7|6463.6|6460.8|6396.4|6393.6|8647
1615899900000|2021-03-16 13:05:00|6402.9|6400.1|6397.4|6394.6|6409.3|6406.5|6388.4|6385.6|6656
1615900200000|2021-03-16 13:10:00|6396.3|6393.5|6407.8|6405|6408.3|6405.5|6388.3|6385.5|4411
1615900500000|2021-03-16 13:15:00|6407.9|6405.1|6423.3|6420.5|6429.3|6426.5|6404.3|6401.5|4270
1615900800000|2021-03-16 13:20:00|6422.8|6420|6429.3|6426.5|6437.3|6434.5|6422.3|6419.5|3513
1615901100000|2021-03-16 13:25:00|6428.4|6425.6|6435.4|6432.6|6443.3|6440.5|6426.8|6424|3563
1615901400000|2021-03-16 13:30:00|6434.9|6432.1|6438.8|6436|6443.4|6440.6|6431.3|6428.5|4257
1615901700000|2021-03-16 13:35:00|6438.3|6435.5|6455|6452.2|6457.5|6454.7|6434.8|6432|4625
1615902000000|2021-03-16 13:40:00|6456|6453.2|6458|6455.2|6472|6469.2|6454.5|6451.7|3431
1615902300000|2021-03-16 13:45:00|6458.5|6455.7|6432.8|6430|6463.5|6460.7|6428.8|6426|4337
1615902600000|2021-03-16 13:50:00|6432.3|6429.5|6425.3|6422.5|6447.3|6444.5|6420.3|6417.5|3324
1615902900000|2021-03-16 13:55:00|6424.8|6422|6424.3|6421.5|6445.4|6442.6|6423.4|6420.6|3373
1615903200000|2021-03-16 14:00:00|6423.8|6421|6408.3|6405.5|6430.8|6428|6407.8|6405|3622
1615903500000|2021-03-16 14:05:00|6408.2|6405.4|6412.2|6409.4|6419.3|6416.5|6397.3|6394.5|3969
1615903800000|2021-03-16 14:10:00|6412.8|6410|6402.2|6399.4|6412.8|6410|6391.1|6388.3|5960
1615904100000|2021-03-16 14:15:00|6402.7|6399.9|6417.3|6414.5|6423.2|6420.4|6402.2|6399.4|5428
1615904400000|2021-03-16 14:20:00|6417.2|6414.4|6434.2|6431.4|6435.2|6432.4|6408.3|6405.5|2782
1615904700000|2021-03-16 14:25:00|6434.7|6431.9|6426.8|6424|6437.3|6434.5|6422.2|6419.4|2668
1615905000000|2021-03-16 14:30:00|6426.3|6423.5|6430.8|6428|6434.3|6431.5|6418.3|6415.5|3123
1615905300000|2021-03-16 14:35:00|6431.3|6428.5|6434.8|6432|6436.8|6434|6427.3|6424.5|1596
1615905600000|2021-03-16 14:40:00|6435.3|6432.5|6414.7|6411.9|6437.3|6434.5|6411.2|6408.4|2884
1615905900000|2021-03-16 14:45:00|6414.2|6411.4|6419.2|6416.4|6425.3|6422.5|6414.1|6411.3|2432
1615906200000|2021-03-16 14:50:00|6419.3|6416.5|6425.2|6422.4|6430.2|6427.4|6419.2|6416.4|1088
1615906500000|2021-03-16 14:55:00|6425.3|6422.5|6421.2|6418.4|6427.2|6424.4|6419.2|6416.4|870
1615906800000|2021-03-16 15:00:00|6421.3|6418.5|6427.3|6424.5|6430.3|6427.5|6416.2|6413.4|2151
1615907100000|2021-03-16 15:05:00|6428.2|6425.4|6435.8|6433|6437.3|6434.5|6421.2|6418.4|1801
1615907400000|2021-03-16 15:10:00|6436.3|6433.5|6431.3|6428.5|6438.2|6435.4|6430.3|6427.5|1910
1615907700000|2021-03-16 15:15:00|6431.2|6428.4|6437.8|6435|6438.3|6435.5|6430.3|6427.5|1733
1615908000000|2021-03-16 15:20:00|6438.2|6435.4|6433.2|6430.4|6443.2|6440.4|6429.2|6426.4|1658
1615908300000|2021-03-16 15:25:00|6433.3|6430.5|6446.2|6443.4|6446.2|6443.4|6433.2|6430.4|1123
1615908600000|2021-03-16 15:30:00|6446.3|6443.5|6447.2|6444.4|6452.2|6449.4|6440.2|6437.4|1811
1615908900000|2021-03-16 15:35:00|6446.2|6443.4|6444.2|6441.4|6450.2|6447.4|6442.8|6440|1725
1615909200000|2021-03-16 15:40:00|6443.8|6441|6444.8|6442|6446.3|6443.5|6438.2|6435.4|1388
1615909500000|2021-03-16 15:45:00|6445.3|6442.5|6444.2|6441.4|6445.3|6442.5|6435.2|6432.4|2754
1615909800000|2021-03-16 15:50:00|6444.7|6441.9|6463.2|6460.4|6463.2|6460.4|6443.2|6440.4|1892
1615910100000|2021-03-16 15:55:00|6464.2|6461.4|6465.8|6463|6467.3|6464.5|6456.3|6453.5|2429
1615910400000|2021-03-16 16:00:00|6465.3|6462.5|6472.8|6470|6474.2|6471.4|6464.8|6462|1321
1615910700000|2021-03-16 16:05:00|6473.2|6470.4|6472.2|6469.4|6474.8|6472|6470.2|6467.4|1511
1615911000000|2021-03-16 16:10:00|6471.8|6469|6474.2|6471.4|6478.3|6475.5|6465.8|6463|1493
1615911300000|2021-03-16 16:15:00|6473.8|6471|6471.3|6468.5|6477.8|6475|6469.2|6466.4|1114
1615911600000|2021-03-16 16:20:00|6471.8|6469|6454.3|6451.5|6474.3|6471.5|6452.3|6449.5|2454
1615911900000|2021-03-16 16:25:00|6454.8|6452|6453.8|6451|6463.2|6460.4|6451.3|6448.5|2928
1615912200000|2021-03-16 16:30:00|6454.2|6451.4|6463.2|6460.4|6464.3|6461.5|6452.2|6449.4|1666
1615912500000|2021-03-16 16:35:00|6462.2|6459.4|6470.2|6467.4|6470.2|6467.4|6458.3|6455.5|1228
1615912800000|2021-03-16 16:40:00|6469.3|6466.5|6468.2|6465.4|6470.3|6467.5|6466.2|6463.4|777
1615913100000|2021-03-16 16:45:00|6467.8|6465|6465.2|6462.4|6484.2|6481.4|6462.7|6459.9|3995
1615913400000|2021-03-16 16:50:00|6465.7|6462.9|6469.7|6466.9|6476.2|6473.4|6462.2|6459.4|1416
1615913700000|2021-03-16 16:55:00|6469.8|6467|6478.3|6475.5|6479.3|6476.5|6464.2|6461.4|1264
1615914000000|2021-03-16 17:00:00|6477.3|6474.5|6478.3|6475.5|6483.3|6480.5|6474.3|6471.5|1329
1615914300000|2021-03-16 17:05:00|6478.8|6476|6475.3|6472.5|6483.3|6480.5|6472.3|6469.5|1509
1615914600000|2021-03-16 17:10:00|6475.4|6472.6|6470.3|6467.5|6478.3|6475.5|6470.3|6467.5|773
1615914900000|2021-03-16 17:15:00|6470.4|6467.6|6491.3|6488.5|6493.3|6490.5|6470.4|6467.6|2159
1615915200000|2021-03-16 17:20:00|6492.3|6489.5|6487.3|6484.5|6494.3|6491.5|6483.3|6480.5|1243
1615915500000|2021-03-16 17:25:00|6486.8|6484|6485.8|6483|6493.3|6490.5|6484.3|6481.5|1494
1615915800000|2021-03-16 17:30:00|6486.3|6483.5|6483.3|6480.5|6486.3|6483.5|6474.3|6471.5|2453
1615916100000|2021-03-16 17:35:00|6483.2|6480.4|6475.3|6472.5|6484.3|6481.5|6474.3|6471.5|647
1615916400000|2021-03-16 17:40:00|6475.7|6472.9|6480.8|6478|6482.3|6479.5|6475.3|6472.5|721
1615916700000|2021-03-16 17:45:00|6480.3|6477.5|6486.3|6483.5|6488.8|6486|6478.3|6475.5|644
1615917000000|2021-03-16 17:50:00|6486.8|6484|6492.3|6489.5|6495.3|6492.5|6486.3|6483.5|883
1615917300000|2021-03-16 17:55:00|6492.8|6490|6503.4|6500.6|6505.4|6502.6|6491.3|6488.5|3105
1615917600000|2021-03-16 18:00:00|6503.3|6500.5|6506.3|6503.5|6508.4|6505.6|6498.3|6495.5|2103
1615917900000|2021-03-16 18:05:00|6505.9|6503.1|6508.4|6505.6|6513.3|6510.5|6505.3|6502.5|1850
1615918200000|2021-03-16 18:10:00|6508.3|6505.5|6497.3|6494.5|6508.4|6505.6|6493.3|6490.5|1972
1615918500000|2021-03-16 18:15:00|6496.4|6493.6|6491.4|6488.6|6496.4|6493.6|6484.4|6481.6|2240
1615918800000|2021-03-16 18:20:00|6491|6488.2|6495.3|6492.5|6495.3|6492.5|6483.3|6480.5|2337
1615919100000|2021-03-16 18:25:00|6494.4|6491.6|6488.4|6485.6|6498.4|6495.6|6481.4|6478.6|7960
1615919400000|2021-03-16 18:30:00|6487.5|6484.7|6485.4|6482.6|6489.5|6486.7|6480.4|6477.6|1841
1615919700000|2021-03-16 18:35:00|6485.5|6482.7|6481.4|6478.6|6487.5|6484.7|6480.4|6477.6|646
1615920000000|2021-03-16 18:40:00|6481|6478.2|6476|6473.2|6482.4|6479.6|6474.4|6471.6|734
1615920300000|2021-03-16 18:45:00|6476.4|6473.6|6478.4|6475.6|6479.4|6476.6|6473.4|6470.6|1141
1615920600000|2021-03-16 18:50:00|6478.5|6475.7|6481.4|6478.6|6484.5|6481.7|6478.4|6475.6|508
1615920900000|2021-03-16 18:55:00|6482|6479.2|6479.4|6476.6|6482.4|6479.6|6478.5|6475.7|202
1615921200000|2021-03-16 19:00:00|6479|6476.2|6481.4|6478.6|6481.5|6478.7|6476.4|6473.6|342
1615921500000|2021-03-16 19:05:00|6481.5|6478.7|6480.4|6477.6|6483.4|6480.6|6480.4|6477.6|320
1615921800000|2021-03-16 19:10:00|6480.5|6477.7|6478.4|6475.6|6481.4|6478.6|6476|6473.2|280
1615922100000|2021-03-16 19:15:00|6479.4|6476.6|6477|6474.2|6479.4|6476.6|6476.5|6473.7|242
1615922400000|2021-03-16 19:20:00|6477.4|6474.6|6476|6473.2|6478|6475.2|6474.4|6471.6|410
1615922700000|2021-03-16 19:25:00|6476.4|6473.6|6476.4|6473.6|6479.4|6476.6|6474.4|6471.6|296
1615923000000|2021-03-16 19:30:00|6476|6473.2|6475.4|6472.6|6478.4|6475.6|6475.4|6472.6|391
1615923300000|2021-03-16 19:35:00|6474.5|6471.7|6476.4|6473.6|6477.4|6474.6|6473.4|6470.6|334
1615923600000|2021-03-16 19:40:00|6477|6474.2|6478.4|6475.6|6480.4|6477.6|6476.4|6473.6|296
1615923900000|2021-03-16 19:45:00|6478|6475.2|6478|6475.2|6480|6477.2|6476.4|6473.6|306
1615924200000|2021-03-16 19:50:00|6478.4|6475.6|6473.4|6470.6|6478.5|6475.7|6472.4|6469.6|1495
1615924500000|2021-03-16 19:55:00|6473|6470.2|6473.4|6470.6|6473.5|6470.7|6471.4|6468.6|1542
1615924800000|2021-03-16 20:00:00|6473|6470.2|6472.5|6469.7|6474|6471.2|6470.5|6467.7|236
1615925100000|2021-03-16 20:05:00|6472.4|6469.6|6473|6470.2|6476.4|6473.6|6472.4|6469.6|77
1615925400000|2021-03-16 20:10:00|6473.4|6470.6|6472.9|6470.1|6473.5|6470.7|6471.4|6468.6|105
1615925700000|2021-03-16 20:15:00|6473|6470.2|6476.4|6473.6|6476.4|6473.6|6472.4|6469.6|79
1615926000000|2021-03-16 20:20:00|6476|6473.2|6474.5|6471.7|6476.4|6473.6|6473.4|6470.6|74
1615926300000|2021-03-16 20:25:00|6474.4|6471.6|6480.5|6470.5|6480.5|6474.2|6474.4|6470.5|786
1615926600000|2021-03-16 20:30:00|6480.6|6470.6|6500|6497.2|6508.5|6505.7|6478|6469.6|2004
1615926900000|2021-03-16 20:35:00|6500.1|6497.3|6497.5|6494.7|6502.1|6499.3|6496|6491.5|442
1615927200000|2021-03-16 20:40:00|6497|6494.2|6498|6495.2|6498|6495.2|6493.5|6490.7|281
1615927500000|2021-03-16 20:45:00|6498.4|6495.6|6500.5|6497.7|6504|6501.2|6496.5|6493.7|285
1615927800000|2021-03-16 20:50:00|6500|6497.2|6499.5|6496.7|6501.5|6498.7|6493.7|6490.9|354
1615928100000|2021-03-16 20:55:00|6500|6497.2|6501.5|6498.7|6507.6|6504.2|6499|6495.1|365
1615932000000|2021-03-16 22:00:00|6489.5|6486.7|6502|6499.2|6517.1|6511.7|6489.5|6486.6|427
1615932300000|2021-03-16 22:05:00|6501.9|6499.1|6506.5|6503.7|6506.5|6503.7|6499.5|6496.6|63
1615932600000|2021-03-16 22:10:00|6507|6504.2|6505|6502.2|6508|6505.2|6504.5|6501.7|32
1615932900000|2021-03-16 22:15:00|6504.5|6501.7|6500|6497.2|6505|6502.2|6498|6494.6|63
1615933200000|2021-03-16 22:20:00|6500.5|6497.7|6503|6500.2|6503.5|6500.7|6500.5|6497.7|19
1615933500000|2021-03-16 22:25:00|6502.5|6499.7|6500|6497.2|6503|6500.2|6499|6496.2|16
1615933800000|2021-03-16 22:30:00|6499.5|6496.7|6499|6496.2|6500|6497.2|6498|6495.2|25
1615934100000|2021-03-16 22:35:00|6498.5|6495.7|6498|6495.2|6500.5|6497.7|6498|6495.2|49
1615934400000|2021-03-16 22:40:00|6498.5|6495.7|6500|6497.2|6500.5|6497.7|6498.5|6495.7|21
1615934700000|2021-03-16 22:45:00|6499.5|6496.7|6504|6501.2|6504|6501.2|6499.5|6496.7|56
1615935000000|2021-03-16 22:50:00|6503.5|6500.7|6501|6498.2|6503.5|6500.7|6500|6497.2|29
1615935300000|2021-03-16 22:55:00|6501.1|6498.3|6505.5|6502.7|6505.5|6502.7|6501.1|6498.3|47
1615935600000|2021-03-16 23:00:00|6506.5|6503.7|6503.5|6500.7|6507.5|6504.7|6503.5|6500.7|52
1615935900000|2021-03-16 23:05:00|6504.5|6501.7|6499.5|6496.7|6504.5|6501.7|6499.5|6496.7|72
1615936200000|2021-03-16 23:10:00|6500|6497.2|6498|6495.2|6502|6499.2|6498|6495.2|231
1615936500000|2021-03-16 23:15:00|6498.5|6495.7|6502|6499.2|6503.5|6500.7|6498.5|6495.7|52
1615936800000|2021-03-16 23:20:00|6501.6|6498.8|6498.1|6495.3|6501.6|6498.8|6497.6|6494.8|21
1615937100000|2021-03-16 23:25:00|6498.5|6495.7|6499.5|6496.7|6500.5|6497.7|6497.5|6494.7|37
1615937400000|2021-03-16 23:30:00|6499.6|6496.8|6503|6500.2|6503|6500.2|6498.5|6495.7|43
1615937700000|2021-03-16 23:35:00|6502.5|6499.7|6499|6496.2|6503|6500.2|6498.5|6495.7|23
1615938000000|2021-03-16 23:40:00|6499.5|6496.7|6499.5|6496.7|6499.5|6496.7|6496.1|6493.3|121
1615938300000|2021-03-16 23:45:00|6498.5|6495.7|6498.5|6495.7|6499|6496.2|6497.1|6494.3|13
1615938600000|2021-03-16 23:50:00|6498.1|6495.3|6494|6491.2|6498.5|6495.7|6493.5|6490.7|103
1615938900000|2021-03-16 23:55:00|6494.5|6491.7|6495|6492.2|6496.1|6493.3|6493.5|6490.7|68
1615939200000|2021-03-17 00:00:00|6495.5|6492.7|6497.1|6494.3|6501|6498.2|6493.5|6490.7|262
1615939500000|2021-03-17 00:05:00|6496.1|6493.3|6496.1|6493.3|6507.1|6504.3|6495.5|6492.7|294
1615939800000|2021-03-17 00:10:00|6496|6493.2|6495.1|6492.3|6497.1|6494.3|6493.5|6490.7|126
1615940100000|2021-03-17 00:15:00|6495.5|6492.7|6498.1|6495.3|6499.1|6496.3|6494.1|6491.3|132
1615940400000|2021-03-17 00:20:00|6498.6|6495.8|6498.1|6495.3|6502.6|6499.8|6498.1|6495.3|95
1615940700000|2021-03-17 00:25:00|6498.6|6495.8|6498.1|6495.3|6500.6|6497.8|6497.6|6494.8|31
1615941000000|2021-03-17 00:30:00|6497.6|6494.8|6495.6|6492.8|6498.1|6495.3|6493.6|6490.8|66
1615941300000|2021-03-17 00:35:00|6495.2|6492.4|6494.6|6491.8|6497.6|6494.8|6493.6|6490.8|130
1615941600000|2021-03-17 00:40:00|6495.1|6492.3|6493.6|6490.8|6496.6|6493.8|6493.6|6490.8|85
1615941900000|2021-03-17 00:45:00|6494.1|6491.3|6494.6|6491.8|6495.1|6492.3|6493.6|6490.8|60
1615942200000|2021-03-17 00:50:00|6494.1|6491.3|6489.6|6486.8|6494.6|6491.8|6488.6|6485.8|182
1615942500000|2021-03-17 00:55:00|6489.5|6486.7|6490.6|6487.8|6491.6|6488.8|6487.6|6484.8|190
1615942800000|2021-03-17 01:00:00|6489.6|6486.8|6483.1|6480.3|6491.1|6488.3|6480.1|6477.3|490
1615943100000|2021-03-17 01:05:00|6483.6|6480.8|6491.1|6488.3|6496.1|6493.3|6483.6|6480.8|321
1615943400000|2021-03-17 01:10:00|6490.6|6487.8|6490.1|6487.3|6492.6|6489.8|6485.6|6482.8|183
1615943700000|2021-03-17 01:15:00|6489.6|6486.8|6486.1|6483.3|6491.1|6488.3|6486.1|6483.3|361
1615944000000|2021-03-17 01:20:00|6486.6|6483.8|6486.1|6483.3|6487.6|6484.8|6482.1|6479.3|172
1615944300000|2021-03-17 01:25:00|6486|6483.2|6477.6|6474.8|6486|6483.2|6475.6|6472.8|274
1615944600000|2021-03-17 01:30:00|6477.1|6474.3|6480.1|6477.3|6481.6|6478.8|6475.6|6472.8|203
1615944900000|2021-03-17 01:35:00|6479.6|6476.8|6469.6|6466.8|6479.6|6476.8|6468.6|6465.8|293
1615945200000|2021-03-17 01:40:00|6470.1|6467.3|6480.1|6477.3|6480.6|6477.8|6467.1|6464.3|438
1615945500000|2021-03-17 01:45:00|6479.6|6476.8|6481.6|6478.8|6483.6|6480.8|6477.6|6474.8|133
1615945800000|2021-03-17 01:50:00|6482.1|6479.3|6482.6|6479.8|6486.6|6483.8|6481.6|6478.8|200
1615946100000|2021-03-17 01:55:00|6482.1|6479.3|6489.1|6486.3|6489.1|6486.3|6481.6|6478.8|150
1615946400000|2021-03-17 02:00:00|6488.6|6485.8|6487.1|6484.3|6491.6|6488.8|6484.6|6481.8|487
1615946700000|2021-03-17 02:05:00|6487.6|6484.8|6481.6|6478.8|6489.6|6486.8|6478.6|6475.8|210
1615947000000|2021-03-17 02:10:00|6482.1|6479.3|6483.1|6480.3|6484.1|6481.3|6479.1|6476.3|118
1615947300000|2021-03-17 02:15:00|6482.6|6479.8|6483.6|6480.8|6486.6|6483.8|6482.6|6479.8|89
1615947600000|2021-03-17 02:20:00|6484.1|6481.3|6479.6|6476.8|6484.6|6481.8|6479.6|6476.8|55
1615947900000|2021-03-17 02:25:00|6480.1|6477.3|6480.6|6477.8|6482.1|6479.3|6479.6|6476.8|54
1615948200000|2021-03-17 02:30:00|6481.1|6478.3|6475.1|6472.3|6482.6|6479.8|6473.6|6470.8|182
1615948500000|2021-03-17 02:35:00|6474.1|6471.3|6476.6|6473.8|6479.6|6476.8|6471.6|6468.8|199
1615948800000|2021-03-17 02:40:00|6477.1|6474.3|6475.6|6472.8|6479.1|6476.3|6474.6|6471.8|42
1615949100000|2021-03-17 02:45:00|6475.1|6472.3|6474.1|6471.3|6475.6|6472.8|6471.6|6468.8|155
1615949400000|2021-03-17 02:50:00|6473.6|6470.8|6477.1|6474.3|6477.6|6474.8|6472.1|6469.3|82
1615949700000|2021-03-17 02:55:00|6476.6|6473.8|6476.6|6473.8|6476.6|6473.8|6472.6|6469.8|69
1615950000000|2021-03-17 03:00:00|6476.1|6473.3|6478.6|6475.8|6480.6|6477.8|6475.1|6472.3|112
1615950300000|2021-03-17 03:05:00|6479.6|6476.8|6476.6|6473.8|6479.6|6476.8|6474.6|6471.8|120
1615950600000|2021-03-17 03:10:00|6476.1|6473.3|6476.6|6473.8|6479.6|6476.8|6475.6|6472.8|54
1615950900000|2021-03-17 03:15:00|6475.6|6472.8|6480.6|6477.8|6482.1|6479.3|6473.6|6470.8|83
1615951200000|2021-03-17 03:20:00|6481.6|6478.8|6483.6|6480.8|6486.6|6483.8|6480.6|6477.8|173
1615951500000|2021-03-17 03:25:00|6483.5|6480.7|6484.6|6481.8|6485.1|6482.3|6481.6|6478.8|57
1615951800000|2021-03-17 03:30:00|6484.5|6481.7|6482.6|6479.8|6484.6|6481.8|6480.6|6477.8|60
1615952100000|2021-03-17 03:35:00|6483|6480.2|6481.6|6478.8|6484.6|6481.8|6480.1|6477.3|125
1615952400000|2021-03-17 03:40:00|6480.6|6477.8|6481.1|6478.3|6482|6479.2|6479.6|6476.8|58
1615952700000|2021-03-17 03:45:00|6481.6|6478.8|6482.6|6479.8|6483.6|6480.8|6481.6|6478.8|54
1615953000000|2021-03-17 03:50:00|6482.1|6479.3|6479.6|6476.8|6482.1|6479.3|6479.6|6476.8|22
1615953300000|2021-03-17 03:55:00|6480|6477.2|6478.1|6475.3|6480.1|6477.3|6477.6|6474.8|86
1615953600000|2021-03-17 04:00:00|6478|6475.2|6480.1|6477.3|6480.5|6477.7|6477.6|6474.8|25
1615953900000|2021-03-17 04:05:00|6479.6|6476.8|6481.6|6478.8|6482.6|6479.8|6479.6|6476.8|25
1615954200000|2021-03-17 04:10:00|6481|6478.2|6481.6|6478.8|6482.6|6479.8|6479.6|6476.8|26
1615954500000|2021-03-17 04:15:00|6481.5|6478.7|6479.6|6476.8|6481.5|6478.7|6478.6|6475.8|26
1615954800000|2021-03-17 04:20:00|6480|6477.2|6479.6|6476.8|6480|6477.2|6478.6|6475.8|18
1615955100000|2021-03-17 04:25:00|6479.5|6476.7|6480.1|6477.3|6481.6|6478.8|6474.6|6471.8|155
1615955400000|2021-03-17 04:30:00|6479.6|6476.8|6484.6|6481.8|6484.6|6481.8|6479.6|6476.8|37
1615955700000|2021-03-17 04:35:00|6484.1|6481.3|6484.6|6481.8|6485.5|6482.7|6483.6|6480.8|39
1615956000000|2021-03-17 04:40:00|6485.1|6482.3|6483.6|6480.8|6485.1|6482.3|6483.6|6480.8|24
1615956300000|2021-03-17 04:45:00|6484.1|6481.3|6483.6|6480.8|6484.6|6481.8|6482.6|6479.8|43
1615956600000|2021-03-17 04:50:00|6484.1|6481.3|6483.6|6480.8|6484.5|6481.7|6483.5|6480.7|22
1615956900000|2021-03-17 04:55:00|6484.6|6481.8|6494.6|6491.8|6495.6|6492.8|6484.6|6481.8|512
1615957200000|2021-03-17 05:00:00|6495.1|6492.3|6497.6|6494.8|6503.6|6500.8|6494.6|6490.2|894
1615957500000|2021-03-17 05:05:00|6497.5|6494.7|6504|6501.2|6504.1|6501.3|6495.5|6492.7|173
1615957800000|2021-03-17 05:10:00|6503.5|6500.7|6497|6494.2|6507|6504.2|6496.5|6493.7|362
1615958100000|2021-03-17 05:15:00|6496.6|6493.8|6499.6|6496.8|6500.5|6497.7|6495.5|6492.7|125
1615958400000|2021-03-17 05:20:00|6499.1|6496.3|6499.5|6496.7|6499.6|6496.8|6496.1|6493.3|64
1615958700000|2021-03-17 05:25:00|6499.6|6496.8|6505.1|6502.3|6507.1|6504.3|6499.5|6496.7|468
1615959000000|2021-03-17 05:30:00|6504.6|6501.8|6511.6|6508.8|6511.6|6508.8|6504.6|6501.8|326
1615959300000|2021-03-17 05:35:00|6512.6|6509.8|6509.6|6506.8|6512.6|6509.8|6507.6|6504.8|167
1615959600000|2021-03-17 05:40:00|6510.1|6507.3|6525.6|6522.8|6526.5|6523.7|6509.6|6506.8|879
1615959900000|2021-03-17 05:45:00|6526.1|6523.3|6526.1|6523.3|6529.5|6526.7|6521.6|6518.8|656
1615960200000|2021-03-17 05:50:00|6525.6|6522.8|6526.5|6523.7|6531.5|6528.7|6525.6|6522.8|358
1615960500000|2021-03-17 05:55:00|6526.6|6523.8|6527.1|6524.3|6528.5|6525.7|6521.5|6518.7|319
1615960800000|2021-03-17 06:00:00|6527|6524.2|6522.6|6519.8|6529.5|6526.7|6522.6|6519.8|266
1615961100000|2021-03-17 06:05:00|6523|6520.2|6527|6524.2|6528.5|6525.7|6521.5|6518.7|170
1615961400000|2021-03-17 06:10:00|6526.6|6523.8|6535.5|6532.7|6538.5|6535.7|6526.5|6523.7|480
1615961700000|2021-03-17 06:15:00|6535|6532.2|6535|6532.2|6539.5|6536.7|6534.1|6531.3|301
1615962000000|2021-03-17 06:20:00|6535.1|6532.3|6537.1|6534.3|6537.5|6534.7|6533.1|6530.3|159
1615962300000|2021-03-17 06:25:00|6536.6|6533.8|6533.1|6530.3|6538.1|6535.3|6530.5|6527.7|284
1615962600000|2021-03-17 06:30:00|6533|6530.2|6531.6|6528.8|6535.6|6532.8|6531.1|6528.3|161
1615962900000|2021-03-17 06:35:00|6531.5|6528.7|6528.1|6525.3|6532.6|6529.8|6528.1|6525.3|165
1615963200000|2021-03-17 06:40:00|6528.6|6525.8|6527.6|6524.8|6530.1|6527.3|6523.6|6520.8|288
1615963500000|2021-03-17 06:45:00|6528.1|6525.3|6525.6|6522.8|6532.6|6529.8|6525.6|6522.8|136
1615963800000|2021-03-17 06:50:00|6525.5|6522.7|6526.1|6523.3|6529|6526.2|6522.6|6519.8|121
1615964100000|2021-03-17 06:55:00|6525.6|6522.8|6530.1|6527.3|6533.5|6530.7|6522.1|6518.7|317
1615964400000|2021-03-17 07:00:00|6530.6|6527.8|6525|6522.2|6530.6|6527.8|6522.5|6519.7|266
1615964700000|2021-03-17 07:05:00|6525.1|6522.3|6528.5|6525.7|6528.5|6525.7|6523.5|6520.7|240
1615965000000|2021-03-17 07:10:00|6528|6525.2|6532.5|6529.7|6535.5|6532.7|6526.5|6523.7|227
1615965300000|2021-03-17 07:15:00|6532|6529.2|6524.5|6521.7|6532.5|6529.7|6524.5|6521.7|161
1615965600000|2021-03-17 07:20:00|6525|6522.2|6527|6524.2|6529.5|6526.7|6524.5|6521.7|84
1615965900000|2021-03-17 07:25:00|6527.1|6524.3|6528.5|6525.7|6532.5|6529.7|6526.5|6523.7|153
1615966200000|2021-03-17 07:30:00|6528|6525.2|6535|6532.2|6535|6532.2|6527.6|6524.8|159
1615966500000|2021-03-17 07:35:00|6535.5|6532.7|6534.5|6531.7|6540.5|6537.7|6531.5|6528.7|352
1615966800000|2021-03-17 07:40:00|6534|6531.2|6530|6527.2|6535|6532.2|6529.5|6526.7|134
1615967100000|2021-03-17 07:45:00|6529.5|6526.7|6529.5|6526.7|6533.5|6530.7|6529.5|6526.7|144
1615967400000|2021-03-17 07:50:00|6530|6527.2|6528.5|6525.7|6530.5|6527.7|6526.5|6523.7|233
1615967700000|2021-03-17 07:55:00|6529|6526.2|6523|6520.2|6530.5|6527.7|6521.5|6518.7|257
1615968000000|2021-03-17 08:00:00|6523.5|6520.7|6524.5|6521.7|6525|6522.2|6515.5|6512.7|797
1615968300000|2021-03-17 08:05:00|6524|6521.2|6518|6515.2|6525.5|6522.7|6515.5|6512.7|665
1615968600000|2021-03-17 08:10:00|6517.5|6514.7|6519.6|6516.8|6526.5|6523.7|6517.5|6514.7|550
1615968900000|2021-03-17 08:15:00|6519.5|6516.7|6524.5|6521.7|6525.6|6522.8|6519.5|6516.7|758
1615969200000|2021-03-17 08:20:00|6524|6521.2|6519|6516.2|6528.5|6525.7|6516.6|6513.8|505
1615969500000|2021-03-17 08:25:00|6518.6|6515.8|6512.6|6509.8|6519.5|6516.7|6507.6|6504.8|1149
1615969800000|2021-03-17 08:30:00|6513|6510.2|6498|6495.2|6515.6|6512.8|6492.6|6489.8|1527
1615970100000|2021-03-17 08:35:00|6497.6|6494.8|6495.5|6492.7|6502.6|6499.8|6493.6|6490.8|628
1615970400000|2021-03-17 08:40:00|6495.1|6492.3|6486.5|6483.7|6495.1|6492.3|6485|6482.2|735
1615970700000|2021-03-17 08:45:00|6486|6483.2|6483|6480.2|6490.6|6487.8|6481|6478.2|976
1615971000000|2021-03-17 08:50:00|6482.6|6479.8|6471.5|6468.7|6482.6|6479.8|6460.6|6457.8|1533
1615971300000|2021-03-17 08:55:00|6471.6|6468.8|6469|6466.2|6485.5|6482.7|6468.6|6465.8|987
1615971600000|2021-03-17 09:00:00|6469.6|6466.8|6479.5|6476.7|6480|6477.2|6468.5|6465.7|660
1615971900000|2021-03-17 09:05:00|6478.5|6475.7|6475|6472.2|6482|6479.2|6473.6|6470.8|374
1615972200000|2021-03-17 09:10:00|6474.5|6471.7|6473.5|6470.7|6475.5|6472.7|6468.5|6465.7|534
1615972500000|2021-03-17 09:15:00|6473.6|6470.8|6474.5|6471.7|6478.4|6475.6|6472.5|6469.7|387
1615972800000|2021-03-17 09:20:00|6474|6471.2|6475|6472.2|6476.5|6473.7|6469|6466.2|258
1615973100000|2021-03-17 09:25:00|6474.5|6471.7|6479.5|6476.7|6481.5|6478.7|6469.5|6466.7|273
1615973400000|2021-03-17 09:30:00|6479.6|6476.8|6472.5|6469.7|6483|6480.2|6471.5|6468.7|468
1615973700000|2021-03-17 09:35:00|6472|6469.2|6469|6466.2|6479.5|6476.7|6466.5|6463.7|456
1615974000000|2021-03-17 09:40:00|6468.5|6465.7|6471.5|6468.7|6474.5|6471.7|6465.4|6462.6|299
1615974300000|2021-03-17 09:45:00|6471.4|6468.6|6478.5|6475.7|6479.5|6476.7|6469.5|6466.7|405
1615974600000|2021-03-17 09:50:00|6477.5|6474.7|6470|6467.2|6478.5|6475.7|6466.5|6463.7|304
1615974900000|2021-03-17 09:55:00|6470.5|6467.7|6450.5|6447.7|6470.5|6467.7|6445.6|6442.8|1173
1615975200000|2021-03-17 10:00:00|6450|6447.2|6450|6447.2|6461|6458.2|6444.5|6441.7|1713
1615975500000|2021-03-17 10:05:00|6450.1|6447.3|6451.5|6448.7|6458.5|6455.7|6448.5|6445.7|628
1615975800000|2021-03-17 10:10:00|6451|6448.2|6440.5|6437.7|6451.5|6448.7|6434|6431.2|1155
1615976100000|2021-03-17 10:15:00|6440.1|6437.3|6443|6440.2|6444.5|6441.7|6437.6|6434.8|344
1615976400000|2021-03-17 10:20:00|6442.6|6439.8|6447.5|6444.7|6450.5|6447.7|6442|6439.2|418
1615976700000|2021-03-17 10:25:00|6448|6445.2|6438|6435.2|6448|6445.2|6435.5|6432.7|800
1615977000000|2021-03-17 10:30:00|6438.5|6435.7|6445|6442.2|6446.5|6443.7|6433.5|6430.7|808
1615977300000|2021-03-17 10:35:00|6445.5|6442.7|6445.6|6442.8|6447|6444.2|6441.5|6438.7|392
1615977600000|2021-03-17 10:40:00|6446|6443.2|6443.5|6440.7|6446.6|6443.8|6437.5|6434.7|298
1615977900000|2021-03-17 10:45:00|6444.5|6441.7|6437|6434.2|6445.5|6442.7|6434.5|6431.7|402
1615978200000|2021-03-17 10:50:00|6436.6|6433.8|6435.5|6432.7|6437.6|6434.8|6423.6|6420.8|1183
1615978500000|2021-03-17 10:55:00|6435.6|6432.8|6428.5|6425.7|6435.6|6432.8|6420.6|6417.8|576
1615978800000|2021-03-17 11:00:00|6428|6425.2|6419|6416.2|6429.5|6426.7|6419|6416.2|497
1615979100000|2021-03-17 11:05:00|6419.6|6416.8|6417.5|6414.7|6420.6|6417.8|6411.5|6408.7|930
1615979400000|2021-03-17 11:10:00|6417|6414.2|6429.5|6426.7|6429.6|6426.8|6414.5|6411.7|908
1615979700000|2021-03-17 11:15:00|6429|6426.2|6428.1|6425.3|6434.5|6431.7|6424.6|6421.8|769
1615980000000|2021-03-17 11:20:00|6427.5|6424.7|6427.1|6424.3|6431.5|6428.7|6425.5|6422.7|543
1615980300000|2021-03-17 11:25:00|6426.6|6423.8|6430.6|6427.8|6431.5|6428.7|6424.6|6421.8|471
1615980600000|2021-03-17 11:30:00|6430.5|6427.7|6428.5|6425.7|6434.6|6431.8|6425.5|6422.7|517
1615980900000|2021-03-17 11:35:00|6428.6|6425.8|6430.1|6427.3|6432.1|6429.3|6425.6|6422.8|429
1615981200000|2021-03-17 11:40:00|6429.5|6426.7|6438.6|6435.8|6440.5|6437.7|6427.5|6424.7|718
1615981500000|2021-03-17 11:45:00|6438.5|6435.7|6436.6|6433.8|6441.6|6438.8|6435.5|6432.7|654
1615981800000|2021-03-17 11:50:00|6436.1|6433.3|6442.1|6439.3|6443.6|6440.8|6431.6|6428.8|573
1615982100000|2021-03-17 11:55:00|6441.6|6438.8|6443.5|6440.7|6447.5|6444.7|6440.6|6437.8|490
1615982400000|2021-03-17 12:00:00|6443.6|6440.8|6434.6|6431.8|6446.5|6443.7|6430.5|6427.7|738
1615982700000|2021-03-17 12:05:00|6434.5|6431.7|6427.1|6424.3|6438.5|6435.7|6425.5|6422.7|470
1615983000000|2021-03-17 12:10:00|6426.6|6423.8|6433.1|6430.3|6435.5|6432.7|6426.1|6423.3|445
1615983300000|2021-03-17 12:15:00|6432.6|6429.8|6424.6|6421.8|6442.5|6439.7|6423.6|6420.8|1131
1615983600000|2021-03-17 12:20:00|6424.1|6421.3|6410.6|6407.8|6425.6|6422.8|6403.6|6400.8|1889
1615983900000|2021-03-17 12:25:00|6410.5|6407.7|6411.6|6408.8|6415.6|6412.8|6406.6|6403.8|846
1615984200000|2021-03-17 12:30:00|6411.1|6408.3|6419.6|6416.8|6420.1|6417.3|6406.6|6403.8|1388
1615984500000|2021-03-17 12:35:00|6420.1|6417.3|6415.1|6412.3|6425.1|6422.3|6410.6|6407.8|1106
1615984800000|2021-03-17 12:40:00|6414.6|6411.8|6419.6|6416.8|6421.5|6418.7|6413.6|6410.8|869
1615985100000|2021-03-17 12:45:00|6419.5|6416.7|6425.6|6422.8|6426.1|6423.3|6411.6|6408.8|1893
1615985400000|2021-03-17 12:50:00|6426.1|6423.3|6420.6|6417.8|6426.6|6423.8|6411.6|6408.8|1000
1615985700000|2021-03-17 12:55:00|6421.1|6418.3|6414.6|6411.8|6427.6|6424.8|6412.6|6409.8|1156
1615986000000|2021-03-17 13:00:00|6413.6|6410.8|6382.6|6379.8|6419.1|6416.3|6374.6|6371.8|4308
1615986300000|2021-03-17 13:05:00|6382.5|6379.7|6404.6|6401.8|6407.6|6404.8|6379.1|6376.3|2961
1615986600000|2021-03-17 13:10:00|6405.1|6402.3|6422.1|6419.3|6423.6|6420.8|6403.6|6400.8|3008
1615986900000|2021-03-17 13:15:00|6422.2|6419.4|6425.1|6422.3|6426.6|6423.8|6415.6|6412.8|1318
1615987200000|2021-03-17 13:20:00|6425.6|6422.8|6431.7|6428.9|6433.6|6430.8|6422.6|6419.8|1196
1615987500000|2021-03-17 13:25:00|6432.2|6429.4|6436.7|6433.9|6440.7|6437.9|6431.7|6428.9|1333
1615987800000|2021-03-17 13:30:00|6436.2|6433.4|6440.6|6437.8|6442.6|6439.8|6432.7|6429.9|1186
1615988100000|2021-03-17 13:35:00|6440.7|6437.9|6441.7|6438.9|6445.8|6443|6433.7|6430.9|1290
1615988400000|2021-03-17 13:40:00|6443.1|6440.3|6449.8|6447|6450.8|6448|6437.8|6435|2319
1615988700000|2021-03-17 13:45:00|6449.7|6446.9|6444.2|6441.4|6455.2|6452.4|6443.7|6440.9|1656
1615989000000|2021-03-17 13:50:00|6444.7|6441.9|6447.8|6445|6453.7|6450.9|6440.7|6437.9|1064
1615989300000|2021-03-17 13:55:00|6448.2|6445.4|6445.2|6442.4|6452.8|6450|6443.7|6440.9|2091
1615989600000|2021-03-17 14:00:00|6445.7|6442.9|6457.7|6454.9|6460.7|6457.9|6444.7|6441.9|1660
1615989900000|2021-03-17 14:05:00|6457.2|6454.4|6445.7|6442.9|6458.7|6455.9|6444.7|6441.9|1120
1615990200000|2021-03-17 14:10:00|6446.2|6443.4|6458.7|6455.9|6458.7|6455.9|6446.2|6443.4|1059
1615990500000|2021-03-17 14:15:00|6458.8|6456|6451.2|6448.4|6464.2|6461.4|6447.7|6444.9|1281
1615990800000|2021-03-17 14:20:00|6451.7|6448.9|6443.7|6440.9|6455.2|6452.4|6440.7|6437.9|1368
1615991100000|2021-03-17 14:25:00|6444.2|6441.4|6443.2|6440.4|6452.7|6449.9|6439.7|6436.9|1306
1615991400000|2021-03-17 14:30:00|6442.7|6439.9|6432.7|6429.9|6446.7|6440.2|6406.7|6403.9|5312
1615991700000|2021-03-17 14:35:00|6431.7|6428.9|6413.7|6410.9|6435.2|6432.4|6403.7|6400.9|3227
1615992000000|2021-03-17 14:40:00|6413.6|6410.8|6408.7|6405.9|6421.6|6418.8|6406.7|6403.9|1800
1615992300000|2021-03-17 14:45:00|6408.6|6405.8|6393.7|6390.9|6409.6|6406.8|6392.7|6389.9|3331
1615992600000|2021-03-17 14:50:00|6393.6|6390.8|6407.6|6404.8|6412.6|6409.8|6393.6|6390.8|2053
1615992900000|2021-03-17 14:55:00|6407.1|6404.3|6401.1|6398.3|6407.7|6404.9|6400.6|6397.8|1054
1615993200000|2021-03-17 15:00:00|6401.6|6398.8|6398.6|6395.8|6407.7|6404.9|6395.6|6392.8|1898
1615993500000|2021-03-17 15:05:00|6398.2|6395.4|6395.6|6392.8|6410.6|6407.8|6393.6|6390.8|1914
1615993800000|2021-03-17 15:10:00|6395.1|6392.3|6386.7|6383.9|6395.7|6392.9|6378.7|6375.9|2451
1615994100000|2021-03-17 15:15:00|6385.7|6382.9|6387.7|6384.9|6391.7|6388.9|6380.7|6377.9|1495
1615994400000|2021-03-17 15:20:00|6387.2|6384.4|6407.7|6404.9|6410.2|6407.4|6385.2|6382.4|2254
1615994700000|2021-03-17 15:25:00|6407.8|6405|6406.2|6403.4|6416.7|6413.9|6401.7|6398.9|1629
1615995000000|2021-03-17 15:30:00|6406.7|6403.9|6405.2|6402.4|6411.7|6408.9|6404.7|6401.9|692
1615995300000|2021-03-17 15:35:00|6405.7|6402.9|6395.7|6392.9|6410.7|6407.9|6392.7|6389.9|1704
1615995600000|2021-03-17 15:40:00|6396.2|6393.4|6410.7|6407.9|6416.7|6413.9|6393.2|6390.4|1848
1615995900000|2021-03-17 15:45:00|6410.8|6408|6424.8|6422|6428.7|6425.9|6410.7|6407.9|1645
1615996200000|2021-03-17 15:50:00|6425.2|6422.4|6422.8|6420|6428.2|6425.4|6419.8|6417|1808
1615996500000|2021-03-17 15:55:00|6423.2|6420.4|6416.3|6413.5|6424.8|6422|6412.8|6410|991
1615996800000|2021-03-17 16:00:00|6416.8|6414|6428.7|6425.9|6429.8|6427|6415.8|6413|1017
1615997100000|2021-03-17 16:05:00|6427.8|6425|6426.8|6424|6430.8|6428|6421.8|6419|851
1615997400000|2021-03-17 16:10:00|6427.8|6425|6430.8|6428|6432.8|6430|6426.8|6424|575
1615997700000|2021-03-17 16:15:00|6431.8|6429|6435.8|6433|6438.3|6435.5|6427.8|6425|1888
1615998000000|2021-03-17 16:20:00|6435.3|6432.5|6425.8|6423|6438.8|6436|6420.8|6418|1271
1615998300000|2021-03-17 16:25:00|6426.3|6423.5|6426.8|6424|6434.8|6432|6423.8|6421|1449
1615998600000|2021-03-17 16:30:00|6426.3|6423.5|6423.3|6420.5|6427.8|6425|6420.8|6418|1042
1615998900000|2021-03-17 16:35:00|6423.8|6421|6426.3|6423.5|6429.3|6426.5|6422.8|6420|552
1615999200000|2021-03-17 16:40:00|6425.8|6423|6411.8|6409|6426.8|6424|6410.8|6408|2122
1615999500000|2021-03-17 16:45:00|6411.7|6408.9|6407.7|6404.9|6415.8|6413|6405.2|6402.4|977
1615999800000|2021-03-17 16:50:00|6407.8|6405|6407.2|6404.4|6413.7|6410.9|6405.7|6402.9|1866
1616000100000|2021-03-17 16:55:00|6406.7|6403.9|6409.7|6406.9|6410.7|6407.9|6403.7|6400.9|899
1616000400000|2021-03-17 17:00:00|6409.8|6407|6426.7|6423.9|6427.7|6424.9|6409.7|6406.9|953
1616000700000|2021-03-17 17:05:00|6426.8|6424|6410.7|6407.9|6426.8|6424|6410.2|6407.4|763
1616001000000|2021-03-17 17:10:00|6410.8|6408|6403.8|6401|6412.7|6409.9|6403.2|6400.4|785
1616001300000|2021-03-17 17:15:00|6403.7|6400.9|6378.7|6375.9|6404.7|6401.9|6377.8|6375|2600
1616001600000|2021-03-17 17:20:00|6378.2|6375.4|6368.8|6366|6381.7|6378.9|6364.8|6362|3029
1616001900000|2021-03-17 17:25:00|6369.2|6366.4|6387.8|6385|6389.2|6386.4|6365.7|6362.9|4045
1616002200000|2021-03-17 17:30:00|6386.8|6384|6415.7|6412.9|6415.7|6412.9|6384.7|6381.9|2669
1616002500000|2021-03-17 17:35:00|6415.8|6413|6426.8|6424|6427.8|6425|6410.7|6407.9|2277
1616002800000|2021-03-17 17:40:00|6426.2|6423.4|6437.2|6434.4|6440.2|6437.4|6426.2|6423.4|2688
1616003100000|2021-03-17 17:45:00|6436.8|6434|6443.2|6440.4|6444.8|6442|6433.8|6431|1577
1616003400000|2021-03-17 17:50:00|6443.3|6440.5|6443.8|6441|6447.3|6444.5|6438.8|6436|2018
1616003700000|2021-03-17 17:55:00|6444.7|6441.9|6437.3|6434.5|6450.8|6448|6434.8|6432|1064
1616004000000|2021-03-17 18:00:00|6437.8|6435|6446.3|6443.5|6464.8|6462|6434.8|6432|2945
1616004300000|2021-03-17 18:05:00|6446.8|6444|6456.3|6453.5|6468.8|6466|6446.3|6443.5|2723
1616004600000|2021-03-17 18:10:00|6456.8|6454|6471.8|6469|6477.2|6474.4|6455.8|6453|2072
1616004900000|2021-03-17 18:15:00|6472.3|6469.5|6464.8|6462|6475.3|6472.5|6457.8|6455|2755
1616005200000|2021-03-17 18:20:00|6465.3|6462.5|6461.3|6458.5|6469.8|6467|6455.8|6453|3099
1616005500000|2021-03-17 18:25:00|6460.8|6458|6465.8|6463|6472.7|6469.9|6456.7|6453.9|4485
1616005800000|2021-03-17 18:30:00|6466.3|6463.5|6454.3|6451.5|6467.8|6465|6451.8|6449|1872
1616006100000|2021-03-17 18:35:00|6454.8|6452|6461.8|6459|6469.8|6467|6452.8|6450|1113
1616006400000|2021-03-17 18:40:00|6460.8|6458|6476.8|6474|6478.8|6476|6460.8|6458|557
1616006700000|2021-03-17 18:45:00|6474.8|6472|6473.8|6471|6479.8|6477|6468.8|6466|848
1616007000000|2021-03-17 18:50:00|6473.3|6470.5|6472.8|6470|6473.8|6471|6469.8|6467|370
1616007300000|2021-03-17 18:55:00|6472.7|6469.9|6473.8|6471|6476.8|6474|6471.8|6469|532
1616007600000|2021-03-17 19:00:00|6474.3|6471.5|6474.8|6472|6476.8|6474|6467.8|6465|623
1616007900000|2021-03-17 19:05:00|6474.3|6471.5|6470.8|6468|6474.3|6471.5|6467.8|6465|595
1616008200000|2021-03-17 19:10:00|6469.8|6467|6468.3|6465.5|6472.3|6469.5|6465.8|6463|336
1616008500000|2021-03-17 19:15:00|6467.8|6465|6460.8|6458|6469.8|6467|6458.8|6456|364
1616008800000|2021-03-17 19:20:00|6461.3|6458.5|6458.8|6456|6462.8|6460|6456.8|6454|199
1616009100000|2021-03-17 19:25:00|6458.3|6455.5|6467.8|6465|6468.3|6465.5|6458.3|6455.5|484
1616009400000|2021-03-17 19:30:00|6468.3|6465.5|6471.8|6469|6473.8|6471|6465.8|6463|241
1616009700000|2021-03-17 19:35:00|6470.8|6468|6468.8|6466|6472.8|6470|6467.8|6465|185
1616010000000|2021-03-17 19:40:00|6469.3|6466.5|6463.8|6461|6471.3|6468.5|6462.8|6460|427
1616010300000|2021-03-17 19:45:00|6463.3|6460.5|6465.8|6463|6471.8|6469|6462.8|6460|168
1616010600000|2021-03-17 19:50:00|6464.8|6462|6466.8|6464|6468.8|6466|6464.8|6462|490
1616010900000|2021-03-17 19:55:00|6466.3|6463.5|6464.8|6462|6466.8|6464|6460.3|6457.5|589
1616011200000|2021-03-17 20:00:00|6465.3|6462.5|6460.3|6457.5|6466.8|6464|6459.3|6456.5|557
1616011500000|2021-03-17 20:05:00|6460.2|6457.4|6455.7|6452.9|6461.8|6459|6454.8|6452|325
1616011800000|2021-03-17 20:10:00|6454.8|6452|6458.8|6456|6458.8|6456|6454.7|6451.9|264
1616012100000|2021-03-17 20:15:00|6459.3|6456.5|6460.3|6457.5|6460.8|6458|6458.7|6455.9|127
1616012400000|2021-03-17 20:20:00|6459.8|6457|6456.8|6454|6459.8|6457|6456.7|6453.9|178
1616012700000|2021-03-17 20:25:00|6457.3|6454.5|6458.8|6456|6459.8|6457|6456.8|6454|74
1616013000000|2021-03-17 20:30:00|6459.3|6456.5|6457.8|6455|6459.3|6456.5|6456.3|6453.5|347
1616013300000|2021-03-17 20:35:00|6458.8|6456|6457.8|6455|6460.8|6458|6456.8|6454|540
1616013600000|2021-03-17 20:40:00|6457.3|6454.5|6457.8|6455|6457.8|6455|6456.8|6454|56
1616013900000|2021-03-17 20:45:00|6457.3|6454.5|6451.8|6449|6459.8|6457|6444.8|6442|315
1616014200000|2021-03-17 20:50:00|6452.3|6449.5|6447.8|6445|6454.8|6452|6446.8|6444|132
1616014500000|2021-03-17 20:55:00|6445.8|6443|6447.8|6445|6449.8|6447|6444.8|6442|629
1616018400000|2021-03-17 22:00:00|6450.4|6440.4|6468.3|6465.5|6474.4|6471.1|6440.8|6437.4|505
1616018700000|2021-03-17 22:05:00|6468.8|6466|6462.9|6460.1|6472.4|6469.6|6461.8|6458.9|340
1616019000000|2021-03-17 22:10:00|6463.8|6461|6462.9|6458.9|6468.9|6465.6|6461.8|6458.9|72
1616019300000|2021-03-17 22:15:00|6462.4|6459.6|6467.3|6464.5|6467.8|6465|6460.8|6458|438
1616019600000|2021-03-17 22:20:00|6468.9|6464.9|6466.8|6464|6468.9|6465.5|6465.8|6462.4|21
1616019900000|2021-03-17 22:25:00|6466.3|6463.5|6464.8|6462|6468.4|6465|6463.8|6461|39
1616020200000|2021-03-17 22:30:00|6464.3|6461.5|6463.3|6460.5|6465.8|6463|6463.3|6460.5|82
1616020500000|2021-03-17 22:35:00|6463.8|6461|6462.8|6460|6463.8|6461|6462.8|6460|14
1616020800000|2021-03-17 22:40:00|6462.3|6459.5|6460.8|6458|6462.3|6459.5|6460.8|6458|9
1616021100000|2021-03-17 22:45:00|6460.3|6457.5|6461.8|6459|6461.8|6459|6459.8|6457|24
1616021400000|2021-03-17 22:50:00|6462.8|6460|6463.8|6461|6463.8|6461|6462.8|6460|9
1616021700000|2021-03-17 22:55:00|6463.3|6460.5|6461.8|6459|6463.3|6460.5|6460.8|6458|7
1616022000000|2021-03-17 23:00:00|6460.8|6458|6462.8|6460|6463.8|6461|6460.8|6458|17
1616022300000|2021-03-17 23:05:00|6461.8|6459|6460.3|6457.5|6461.8|6459|6458.3|6455.5|20
1616022600000|2021-03-17 23:10:00|6460.9|6456.9|6458.8|6456|6460.9|6458|6457.8|6455|12
1616022900000|2021-03-17 23:15:00|6458.3|6455.5|6455.3|6452.5|6458.8|6456|6454.3|6451.5|32
1616023200000|2021-03-17 23:20:00|6454.8|6452|6456.8|6454|6456.8|6454|6454.3|6451.5|16
1616023500000|2021-03-17 23:25:00|6459.8|6457|6460.3|6457.5|6462.4|6459|6459.8|6457|29
1616023800000|2021-03-17 23:30:00|6460.9|6456.9|6459.8|6457|6461.8|6459|6459.8|6456.4|14
1616024100000|2021-03-17 23:35:00|6460.8|6458|6460.8|6458|6461.4|6458|6459.8|6456.4|5
1616024400000|2021-03-17 23:40:00|6462.4|6458.4|6462.8|6460|6462.8|6460|6460.8|6458|8
1616024700000|2021-03-17 23:45:00|6463.8|6461|6464.8|6462|6465.8|6463|6462.8|6460|52
1616025000000|2021-03-17 23:50:00|6465.8|6463|6466.8|6464|6467.8|6465|6465.8|6463|19
1616025300000|2021-03-17 23:55:00|6466.3|6463.5|6462.3|6459.5|6466.8|6464|6460.8|6458|41
1616025600000|2021-03-18 00:00:00|6462.8|6460|6467.8|6465|6471.8|6469|6454.8|6451.9|684
1616025900000|2021-03-18 00:05:00|6467.9|6465.1|6463.8|6461|6468.3|6465.5|6462.8|6460|228
1616026200000|2021-03-18 00:10:00|6464.3|6461.5|6464.3|6461.5|6465.8|6463|6460.8|6458|151
1616026500000|2021-03-18 00:15:00|6464.8|6462|6467.8|6465|6469.8|6467|6464.3|6461.5|93
1616026800000|2021-03-18 00:20:00|6466.8|6464|6465.8|6463|6466.8|6464|6464.3|6461.5|109
1616027100000|2021-03-18 00:25:00|6465.3|6462.5|6465.8|6463|6466.8|6464|6463.8|6461|69
1616027400000|2021-03-18 00:30:00|6466.3|6463.5|6464.8|6462|6468.8|6466|6461.8|6459|397
1616027700000|2021-03-18 00:35:00|6463.8|6461|6459.8|6457|6464.8|6462|6458.8|6456|440
1616028000000|2021-03-18 00:40:00|6460.3|6457.5|6456.8|6454|6460.3|6457.5|6455.3|6452.5|136
1616028300000|2021-03-18 00:45:00|6455.8|6453|6453.3|6450.5|6455.8|6453|6452.8|6450|176
1616028600000|2021-03-18 00:50:00|6452.8|6450|6453.8|6451|6454.8|6452|6452.8|6450|108
1616028900000|2021-03-18 00:55:00|6454.3|6451.5|6446.8|6444|6455.8|6453|6446.8|6444|208
1616029200000|2021-03-18 01:00:00|6447.3|6444.5|6444.8|6442|6457.8|6455|6443.8|6441|499
1616029500000|2021-03-18 01:05:00|6445.8|6443|6450.8|6448|6450.8|6448|6441.8|6439|486
1616029800000|2021-03-18 01:10:00|6450.3|6447.5|6447.8|6445|6453.3|6450.5|6446.8|6444|223
1616030100000|2021-03-18 01:15:00|6447.3|6444.5|6451.8|6449|6453.8|6451|6446.8|6444|164
1616030400000|2021-03-18 01:20:00|6451.3|6448.5|6447.8|6445|6451.8|6449|6447.8|6445|72
1616030700000|2021-03-18 01:25:00|6446.8|6444|6441.8|6439|6446.8|6444|6441.3|6438.5|163
1616031000000|2021-03-18 01:30:00|6441.3|6438.5|6425.8|6423|6443.3|6440.5|6424.8|6422|704
1616031300000|2021-03-18 01:35:00|6426.8|6424|6437.8|6435|6437.8|6435|6426.8|6424|410
1616031600000|2021-03-18 01:40:00|6437.3|6434.5|6435.8|6433|6437.8|6435|6433.8|6431|195
1616031900000|2021-03-18 01:45:00|6436.8|6434|6438.8|6436|6438.8|6436|6431.8|6429|327
1616032200000|2021-03-18 01:50:00|6439.8|6437|6442.8|6440|6444.3|6441.5|6436.8|6434|497
1616032500000|2021-03-18 01:55:00|6443.7|6440.9|6440.3|6437.5|6446.8|6444|6437.8|6435|261
1616032800000|2021-03-18 02:00:00|6439.8|6437|6432.8|6430|6442.3|6439.5|6431.8|6429|286
1616033100000|2021-03-18 02:05:00|6433.3|6430.5|6432.8|6430|6435.8|6433|6428.8|6426|261
1616033400000|2021-03-18 02:10:00|6432.3|6429.5|6430.8|6428|6433.8|6431|6428.8|6426|259
1616033700000|2021-03-18 02:15:00|6431.3|6428.5|6431.8|6429|6432.8|6430|6429.8|6427|87
1616034000000|2021-03-18 02:20:00|6432.3|6429.5|6426.8|6424|6433.8|6431|6425.8|6423|172
1616034300000|2021-03-18 02:25:00|6426.7|6423.9|6429.8|6427|6429.8|6427|6425.8|6423|127
1616034600000|2021-03-18 02:30:00|6429.3|6426.5|6428.8|6426|6429.8|6427|6427.8|6425|64
1616034900000|2021-03-18 02:35:00|6428.3|6425.5|6415.8|6413|6429.8|6427|6413.3|6410.5|1160
1616035200000|2021-03-18 02:40:00|6415.3|6412.5|6421.8|6419|6426.7|6423.9|6414.8|6412|405
1616035500000|2021-03-18 02:45:00|6421.3|6418.5|6422.8|6420|6425.8|6423|6420.8|6418|278
1616035800000|2021-03-18 02:50:00|6423.3|6420.5|6429.8|6427|6430.7|6427.9|6421.8|6419|228
1616036100000|2021-03-18 02:55:00|6429.3|6426.5|6428.8|6426|6432.8|6430|6425.2|6422.4|546
1616036400000|2021-03-18 03:00:00|6429.8|6427|6424.8|6422|6429.8|6427|6422.3|6419.5|323
1616036700000|2021-03-18 03:05:00|6424.3|6421.5|6411.8|6409|6424.3|6421.5|6411.8|6409|946
1616037000000|2021-03-18 03:10:00|6412.3|6409.5|6412.8|6410|6414.8|6412|6409.8|6407|434
1616037300000|2021-03-18 03:15:00|6413.3|6410.5|6414.8|6412|6416.8|6414|6412.3|6409.5|202
1616037600000|2021-03-18 03:20:00|6413.8|6411|6413.3|6410.5|6414.8|6412|6408.8|6406|280
1616037900000|2021-03-18 03:25:00|6413.8|6411|6408.8|6406|6413.8|6411|6405.8|6403|481
1616038200000|2021-03-18 03:30:00|6409.3|6406.5|6409.8|6407|6415.3|6412.5|6407.8|6405|334
1616038500000|2021-03-18 03:35:00|6410.8|6408|6413.8|6411|6415.8|6413|6410.3|6407.5|143
1616038800000|2021-03-18 03:40:00|6414.8|6412|6417.8|6415|6421.9|6416.5|6413.8|6411|255
1616039100000|2021-03-18 03:45:00|6418.3|6415.5|6416.8|6414|6419.8|6417|6416.8|6414|126
1616039400000|2021-03-18 03:50:00|6415.8|6413|6414.8|6412|6416.8|6414|6412.8|6410|175
1616039700000|2021-03-18 03:55:00|6413.8|6411|6417.8|6415|6418.8|6416|6413.8|6411|180
1616040000000|2021-03-18 04:00:00|6418.8|6416|6424.8|6422|6424.8|6422|6417.8|6415|706
1616040300000|2021-03-18 04:05:00|6424.3|6421.5|6425.8|6423|6425.8|6423|6422.8|6420|465
1616040600000|2021-03-18 04:10:00|6424.8|6422|6420.8|6418|6424.8|6422|6420.8|6418|77
1616040900000|2021-03-18 04:15:00|6420.3|6417.5|6418.8|6416|6420.3|6417.5|6417.8|6415|87
1616041200000|2021-03-18 04:20:00|6418.3|6415.5|6419.8|6417|6421.8|6419|6418.3|6415.5|92
1616041500000|2021-03-18 04:25:00|6419.3|6416.5|6420.8|6418|6421.8|6419|6418.8|6416|70
1616041800000|2021-03-18 04:30:00|6419.8|6417|6422.8|6420|6424.8|6422|6419.8|6417|151
1616042100000|2021-03-18 04:35:00|6423.3|6420.5|6424.8|6422|6425.8|6423|6423.3|6420.5|79
1616042400000|2021-03-18 04:40:00|6425.3|6422.5|6425.8|6423|6426.3|6423.5|6424.3|6421.5|161
1616042700000|2021-03-18 04:45:00|6426.8|6424|6425.8|6423|6430.8|6428|6424.8|6422|289
1616043000000|2021-03-18 04:50:00|6425.3|6422.5|6428.8|6426|6429.8|6427|6423.8|6421|113
1616043300000|2021-03-18 04:55:00|6428.3|6425.5|6429.8|6427|6430.8|6428|6425.8|6423|199
1616043600000|2021-03-18 05:00:00|6428.8|6426|6424.8|6422|6429.8|6427|6424.8|6422|176
1616043900000|2021-03-18 05:05:00|6424.3|6421.5|6426.3|6423.5|6428.3|6425.5|6420.8|6418|327
1616044200000|2021-03-18 05:10:00|6426.8|6424|6427.8|6425|6429.8|6427|6423.8|6421|127
1616044500000|2021-03-18 05:15:00|6426.8|6424|6431.8|6429|6433.8|6431|6426.8|6424|300
1616044800000|2021-03-18 05:20:00|6432.3|6429.5|6431.8|6429|6433.8|6431|6429.8|6427|179
1616045100000|2021-03-18 05:25:00|6430.8|6428|6428.8|6426|6433.8|6431|6428.8|6426|113
1616045400000|2021-03-18 05:30:00|6429.3|6426.5|6433.3|6430.5|6433.8|6431|6421.8|6419|494
1616045700000|2021-03-18 05:35:00|6432.8|6430|6430.3|6427.5|6435.8|6433|6428.8|6426|195
1616046000000|2021-03-18 05:40:00|6430.8|6428|6429.8|6427|6433.8|6431|6428.8|6426|160
1616046300000|2021-03-18 05:45:00|6428.8|6426|6426.3|6423.5|6430.8|6428|6422.8|6420|245
1616046600000|2021-03-18 05:50:00|6426.8|6424|6419.8|6417|6426.8|6424|6416.3|6413.5|472
1616046900000|2021-03-18 05:55:00|6420.8|6418|6417.8|6415|6423.3|6420.5|6416.8|6414|357
1616047200000|2021-03-18 06:00:00|6418.8|6416|6418.8|6416|6422.3|6419.5|6412.8|6410|414
1616047500000|2021-03-18 06:05:00|6418.3|6415.5|6422.8|6420|6424.3|6421.5|6417.8|6415|208
1616047800000|2021-03-18 06:10:00|6423.3|6420.5|6421.8|6419|6424.8|6422|6420.8|6418|142
1616048100000|2021-03-18 06:15:00|6420.8|6418|6422.8|6420|6425.8|6423|6418.8|6416|201
1616048400000|2021-03-18 06:20:00|6423.3|6420.5|6432.8|6430|6432.8|6430|6423.3|6420.5|267
1616048700000|2021-03-18 06:25:00|6433.8|6431|6432.8|6430|6435.8|6433|6431.8|6429|308
1616049000000|2021-03-18 06:30:00|6432.3|6429.5|6440.8|6438|6441.8|6439|6431.8|6429|562
1616049300000|2021-03-18 06:35:00|6442.8|6440|6442.3|6439.5|6445.8|6443|6440.8|6438|588
1616049600000|2021-03-18 06:40:00|6442.8|6440|6442.8|6440|6444.8|6442|6440.8|6438|275
1616049900000|2021-03-18 06:45:00|6442.3|6439.5|6444.3|6441.5|6444.8|6442|6439.8|6437|192
1616050200000|2021-03-18 06:50:00|6444.8|6442|6445.8|6443|6448.8|6446|6442.8|6440|433
1616050500000|2021-03-18 06:55:00|6445.3|6442.5|6441.8|6439|6447.8|6445|6440.8|6438|433
1616050800000|2021-03-18 07:00:00|6440.8|6438|6453.8|6451|6455.8|6453|6440.8|6438|687
1616051100000|2021-03-18 07:05:00|6453.9|6451.1|6447.3|6444.5|6455.8|6453|6446.8|6444|666
1616051400000|2021-03-18 07:10:00|6446.8|6444|6432.8|6430|6447.8|6445|6432.8|6430|1043
1616051700000|2021-03-18 07:15:00|6431.8|6429|6437.8|6435|6439.8|6437|6421.8|6419|1944
1616052000000|2021-03-18 07:20:00|6436.8|6434|6423.8|6421|6439.8|6437|6422.8|6420|934
1616052300000|2021-03-18 07:25:00|6423.3|6420.5|6422.8|6420|6424.8|6422|6414.8|6412|1060
1616052600000|2021-03-18 07:30:00|6423.3|6420.5|6410.8|6408|6424.8|6422|6410.3|6407.5|742
1616052900000|2021-03-18 07:35:00|6411.8|6409|6406.8|6404|6414.8|6412|6400.3|6397.5|1984
1616053200000|2021-03-18 07:40:00|6407.3|6404.5|6400.8|6398|6412.8|6410|6400.8|6398|1179
1616053500000|2021-03-18 07:45:00|6401.7|6398.9|6396.8|6394|6404.8|6402|6391.8|6389|1334
1616053800000|2021-03-18 07:50:00|6397.8|6395|6407.3|6404.5|6407.8|6405|6396.8|6394|1171
1616054100000|2021-03-18 07:55:00|6406.8|6404|6399.8|6397|6407.8|6405|6398.8|6396|765
1616054400000|2021-03-18 08:00:00|6399.3|6396.5|6410.8|6408|6411.8|6409|6398.8|6396|1041
1616054700000|2021-03-18 08:05:00|6411.8|6409|6398.8|6396|6412.8|6410|6398.3|6395.5|836
1616055000000|2021-03-18 08:10:00|6398.3|6395.5|6402.8|6400|6405.8|6403|6396.8|6394|586
1616055300000|2021-03-18 08:15:00|6401.8|6399|6396.3|6393.5|6410.8|6408|6396.3|6393.5|1008
1616055600000|2021-03-18 08:20:00|6395.8|6393|6394.8|6392|6397.8|6395|6391.8|6389|1079
1616055900000|2021-03-18 08:25:00|6393.8|6391|6389.8|6387|6398.8|6396|6385.8|6383|1459
1616056200000|2021-03-18 08:30:00|6388.8|6386|6394.8|6392|6394.8|6392|6386.8|6384|1892
1616056500000|2021-03-18 08:35:00|6394.3|6391.5|6401.8|6399|6408.8|6406|6392.8|6390|1027
1616056800000|2021-03-18 08:40:00|6402.3|6399.5|6404.8|6402|6410.8|6408|6399.8|6397|1098
1616057100000|2021-03-18 08:45:00|6406.3|6403.5|6381.8|6379|6409.3|6406.5|6381.8|6379|1272
1616057400000|2021-03-18 08:50:00|6380.8|6378|6394.8|6392|6394.8|6392|6380.8|6378|1224
1616057700000|2021-03-18 08:55:00|6394.3|6391.5|6395.8|6393|6399.8|6397|6391.8|6389|1381
1616058000000|2021-03-18 09:00:00|6396.8|6394|6396.8|6394|6401.3|6398.5|6391.8|6389|529
1616058300000|2021-03-18 09:05:00|6397.3|6394.5|6404.8|6402|6409.8|6407|6396.8|6394|748
1616058600000|2021-03-18 09:10:00|6403.8|6401|6405.8|6403|6408.8|6406|6399.8|6397|630
1616058900000|2021-03-18 09:15:00|6406.3|6403.5|6405.8|6403|6411.8|6409|6403.8|6401|1100
1616059200000|2021-03-18 09:20:00|6406.3|6403.5|6407.8|6405|6410.8|6408|6404.8|6402|382
1616059500000|2021-03-18 09:25:00|6406.8|6404|6404.3|6401.5|6408.8|6406|6398.8|6396|862
1616059800000|2021-03-18 09:30:00|6404.8|6402|6410.8|6408|6412.8|6410|6403.8|6401|633
1616060100000|2021-03-18 09:35:00|6410.3|6407.5|6411.8|6409|6412.8|6410|6406.8|6404|491
1616060400000|2021-03-18 09:40:00|6411.3|6408.5|6424.8|6422|6426.8|6424|6406.8|6404|981
1616060700000|2021-03-18 09:45:00|6425.3|6422.5|6432.3|6429.5|6433.8|6431|6425.3|6422.5|1187
1616061000000|2021-03-18 09:50:00|6432.8|6430|6439.8|6437|6439.8|6437|6432.8|6430|747
1616061300000|2021-03-18 09:55:00|6439.3|6436.5|6442.8|6440|6443.8|6441|6433.8|6431|937
1616061600000|2021-03-18 10:00:00|6443.8|6441|6438.3|6435.5|6444.8|6442|6434.8|6432|1365
1616061900000|2021-03-18 10:05:00|6438.8|6436|6440.3|6437.5|6443.8|6441|6438.8|6436|620
1616062200000|2021-03-18 10:10:00|6440.8|6438|6434.8|6432|6441.8|6439|6431.8|6429|828
1616062500000|2021-03-18 10:15:00|6435.8|6433|6440.8|6438|6444.8|6442|6435.8|6433|803
1616062800000|2021-03-18 10:20:00|6441.8|6439|6433.3|6430.5|6443.8|6441|6432.8|6430|583
1616063100000|2021-03-18 10:25:00|6432.8|6430|6437.8|6435|6443.8|6441|6432.8|6430|557
1616063400000|2021-03-18 10:30:00|6438.8|6436|6451.8|6449|6453.8|6451|6436.8|6434|1020
1616063700000|2021-03-18 10:35:00|6452.8|6450|6444.8|6442|6452.8|6450|6442.8|6440|630
1616064000000|2021-03-18 10:40:00|6443.8|6441|6446.8|6444|6449.3|6446.5|6443.8|6441|561
1616064300000|2021-03-18 10:45:00|6445.8|6443|6454.8|6452|6456.8|6454|6443.8|6441|1234
1616064600000|2021-03-18 10:50:00|6455.3|6452.5|6475.8|6473|6478.8|6476|6453.3|6450.5|3141
1616064900000|2021-03-18 10:55:00|6474.8|6472|6476.8|6474|6482.3|6479.5|6471.8|6469|1760
1616065200000|2021-03-18 11:00:00|6477.3|6474.5|6471.8|6469|6488.8|6486|6470.8|6468|2622
1616065500000|2021-03-18 11:05:00|6472.3|6469.5|6468.8|6466|6474.8|6472|6466.8|6464|915
1616065800000|2021-03-18 11:10:00|6469.8|6467|6463.8|6461|6471.8|6469|6461.8|6459|759
1616066100000|2021-03-18 11:15:00|6464.8|6462|6466.8|6464|6467.8|6465|6461.8|6459|709
1616066400000|2021-03-18 11:20:00|6465.8|6463|6467.8|6465|6468.8|6466|6463.8|6461|629
1616066700000|2021-03-18 11:25:00|6467.3|6464.5|6466.3|6463.5|6473.8|6471|6466.3|6463.5|465
1616067000000|2021-03-18 11:30:00|6465.8|6463|6462.8|6460|6465.8|6463|6459.8|6457|772
1616067300000|2021-03-18 11:35:00|6461.8|6459|6447.8|6445|6462.8|6460|6446.8|6444|1508
1616067600000|2021-03-18 11:40:00|6447.3|6444.5|6422.8|6420|6448.8|6446|6410.8|6408|3277
1616067900000|2021-03-18 11:45:00|6423.8|6421|6416.8|6414|6423.8|6421|6406.8|6404|2693
1616068200000|2021-03-18 11:50:00|6415.8|6413|6411.8|6409|6419.8|6417|6409.8|6407|1405
1616068500000|2021-03-18 11:55:00|6410.8|6408|6417.8|6415|6418.8|6416|6409.8|6407|536
1616068800000|2021-03-18 12:00:00|6416.8|6414|6410.8|6408|6421.8|6419|6406.8|6404|2343
1616069100000|2021-03-18 12:05:00|6409.8|6407|6414.8|6412|6422.8|6420|6404.8|6402|2776
1616069400000|2021-03-18 12:10:00|6413.8|6411|6403.8|6401|6418.8|6416|6403.8|6401|1338
1616069700000|2021-03-18 12:15:00|6402.8|6400|6398.8|6396|6406.3|6403.5|6393.3|6390.5|2239
1616070000000|2021-03-18 12:20:00|6398.3|6395.5|6393.3|6390.5|6398.8|6396|6390.8|6388|1379
1616070300000|2021-03-18 12:25:00|6392.8|6390|6394.3|6391.5|6397.8|6395|6391.8|6389|2143
1616070600000|2021-03-18 12:30:00|6395.3|6392.5|6387.8|6385|6395.8|6393|6378.8|6376|3700
1616070900000|2021-03-18 12:35:00|6387.3|6384.5|6377.8|6375|6394.8|6392|6374.8|6372|3568
1616071200000|2021-03-18 12:40:00|6378.3|6375.5|6391.8|6389|6393.8|6391|6376.8|6374|3791
1616071500000|2021-03-18 12:45:00|6390.8|6388|6393.8|6391|6398.8|6396|6387.8|6385|2875
1616071800000|2021-03-18 12:50:00|6392.8|6390|6388.8|6386|6397.8|6395|6386.8|6384|1693
1616072100000|2021-03-18 12:55:00|6388.3|6385.5|6392.8|6390|6395.8|6393|6384.8|6382|1235
1616072400000|2021-03-18 13:00:00|6393.3|6390.5|6349.8|6347|6393.3|6390.5|6343.8|6341|9886
1616072700000|2021-03-18 13:05:00|6348.8|6346|6332.3|6329.5|6351.8|6349|6327.8|6325|7519
1616073000000|2021-03-18 13:10:00|6332.8|6330|6354.8|6352|6360.8|6358|6331.8|6329|7549
1616073300000|2021-03-18 13:15:00|6355.8|6353|6340.8|6338|6356.8|6354|6339.8|6337|3552
1616073600000|2021-03-18 13:20:00|6341.8|6339|6343.8|6341|6345.8|6343|6335.8|6333|2471
1616073900000|2021-03-18 13:25:00|6342.8|6340|6324.8|6322|6349.8|6347|6323.8|6321|3440
1616074200000|2021-03-18 13:30:00|6325.8|6323|6315.3|6312.5|6328.8|6326|6303.8|6301|15275
1616074500000|2021-03-18 13:35:00|6314.8|6312|6311.8|6309|6314.8|6312|6290.8|6288|9441
1616074800000|2021-03-18 13:40:00|6310.8|6308|6303.8|6301|6322.8|6320|6303.8|6301|10800
1616075100000|2021-03-18 13:45:00|6302.8|6300|6300.8|6298|6310.8|6308|6294.8|6292|5805
1616075400000|2021-03-18 13:50:00|6299.8|6297|6316.8|6314|6318.8|6316|6291.8|6289|4167
1616075700000|2021-03-18 13:55:00|6317.3|6314.5|6333.8|6331|6336.8|6334|6308.8|6306|6736
1616076000000|2021-03-18 14:00:00|6332.8|6330|6307.8|6305|6338.8|6336|6307.8|6305|4764
1616076300000|2021-03-18 14:05:00|6308.8|6306|6309.8|6307|6318.8|6316|6298.8|6296|3710
1616076600000|2021-03-18 14:10:00|6310.8|6308|6293.8|6291|6313.3|6310.5|6283.8|6281|5653
1616076900000|2021-03-18 14:15:00|6293.3|6290.5|6286.8|6284|6295.8|6293|6278.8|6276|3838
1616077200000|2021-03-18 14:20:00|6285.8|6283|6235.8|6233|6288.8|6286|6219.8|6217|11994
1616077500000|2021-03-18 14:25:00|6234.8|6232|6215.8|6213|6241.8|6239|6214.8|6212|8597
1616077800000|2021-03-18 14:30:00|6216.3|6213.5|6223.3|6220.5|6227.8|6225|6198.8|6196|8594
1616078100000|2021-03-18 14:35:00|6222.8|6220|6224.8|6222|6234.8|6232|6212.8|6210|6143
1616078400000|2021-03-18 14:40:00|6223.8|6221|6218.8|6216|6224.8|6222|6209.8|6207|3480
1616078700000|2021-03-18 14:45:00|6216.8|6214|6192.8|6190|6222.8|6220|6187.8|6185|6238
1616079000000|2021-03-18 14:50:00|6191.8|6189|6179.8|6177|6191.8|6189|6167.3|6164.5|12011
1616079300000|2021-03-18 14:55:00|6178.8|6176|6184.8|6182|6190.8|6188|6170.8|6168|7304
1616079600000|2021-03-18 15:00:00|6183.8|6181|6184.8|6182|6184.8|6182|6161.8|6159|6525
1616079900000|2021-03-18 15:05:00|6182.8|6180|6206.8|6204|6208.8|6206|6181.8|6179|8485
1616080200000|2021-03-18 15:10:00|6205.8|6203|6194.8|6192|6208.8|6206|6186.8|6184|6213
1616080500000|2021-03-18 15:15:00|6193.8|6191|6198.8|6196|6209.8|6207|6183.8|6181|6593
1616080800000|2021-03-18 15:20:00|6199.8|6197|6189.8|6187|6199.8|6197|6185.8|6183|2537
1616081100000|2021-03-18 15:25:00|6188.8|6186|6189.8|6187|6190.8|6188|6181.8|6179|2086
1616081400000|2021-03-18 15:30:00|6188.8|6186|6192.8|6190|6194.8|6192|6179.8|6177|3444
1616081700000|2021-03-18 15:35:00|6193.8|6191|6192.8|6190|6200.8|6198|6182.8|6180|3195
1616082000000|2021-03-18 15:40:00|6191.8|6189|6195.8|6193|6199.8|6197|6186.8|6184|2698
1616082300000|2021-03-18 15:45:00|6196.8|6194|6199.8|6197|6208.8|6206|6192.8|6190|4536
1616082600000|2021-03-18 15:50:00|6200.8|6198|6203.8|6201|6206.8|6204|6195.8|6193|2015
1616082900000|2021-03-18 15:55:00|6202.8|6200|6203.3|6200.5|6205.8|6203|6186.8|6184|3002
1616083200000|2021-03-18 16:00:00|6202.8|6200|6229.8|6227|6229.8|6227|6202.8|6200|4325
1616083500000|2021-03-18 16:05:00|6230.3|6227.5|6222.8|6220|6235.8|6233|6213.8|6211|4097
1616083800000|2021-03-18 16:10:00|6223.8|6221|6218.8|6216|6223.8|6221|6217.8|6215|1975
1616084100000|2021-03-18 16:15:00|6219.8|6217|6201.8|6199|6221.3|6218.5|6190.8|6188|4972
1616084400000|2021-03-18 16:20:00|6202.8|6200|6181.8|6179|6210.8|6208|6174.8|6172|4539
1616084700000|2021-03-18 16:25:00|6181.3|6178.5|6183.8|6181|6185.8|6183|6173.8|6171|3288
1616085000000|2021-03-18 16:30:00|6182.8|6180|6169.8|6167|6184.8|6182|6167.3|6164.5|4171
1616085300000|2021-03-18 16:35:00|6170.3|6167.5|6155.3|6152.5|6170.3|6167.5|6133.8|6131|8831
1616085600000|2021-03-18 16:40:00|6154.8|6152|6130.8|6128|6155.8|6153|6127.8|6125|3806
1616085900000|2021-03-18 16:45:00|6129.8|6127|6121.8|6119|6131.8|6129|6111.8|6109|6726
1616086200000|2021-03-18 16:50:00|6120.8|6118|6107.8|6105|6128.8|6126|6105.8|6103|4317
1616086500000|2021-03-18 16:55:00|6108.8|6106|6091.8|6089|6111.8|6109|6085.8|6083|5682
1616086800000|2021-03-18 17:00:00|6090.8|6088|6108.8|6106|6108.8|6106|6070.8|6068|5631
1616087100000|2021-03-18 17:05:00|6107.8|6105|6107.8|6105|6119.8|6117|6096.8|6094|4791
1616087400000|2021-03-18 17:10:00|6106.8|6104|6116.8|6114|6123.8|6121|6095.3|6092.5|3754
1616087700000|2021-03-18 17:15:00|6114.8|6112|6119.8|6117|6124.8|6122|6105.8|6103|2591
1616088000000|2021-03-18 17:20:00|6120.8|6118|6105.8|6103|6120.8|6118|6101.8|6099|2714
1616088300000|2021-03-18 17:25:00|6106.8|6104|6101.8|6099|6110.8|6108|6099.8|6097|2372
1616088600000|2021-03-18 17:30:00|6100.8|6098|6100.3|6097.5|6113.8|6111|6088.8|6086|3264
1616088900000|2021-03-18 17:35:00|6100.8|6098|6097.8|6095|6105.8|6103|6089.8|6087|3695
1616089200000|2021-03-18 17:40:00|6098.8|6096|6114.8|6112|6119.8|6117|6093.8|6091|3567
1616089500000|2021-03-18 17:45:00|6113.9|6111.1|6106.3|6103.5|6115.8|6113|6100.9|6098.1|2324
1616089800000|2021-03-18 17:50:00|6106.8|6104|6120.8|6118|6120.9|6118.1|6106.3|6103.5|1291
1616090100000|2021-03-18 17:55:00|6120.9|6118.1|6119.9|6117.1|6123.8|6121|6111.8|6109|1798
1616090400000|2021-03-18 18:00:00|6119.8|6117|6087.8|6085|6121.8|6119|6081.9|6079.1|3939
1616090700000|2021-03-18 18:05:00|6086.9|6084.1|6051.8|6049|6086.9|6084.1|6046.8|6044|10469
1616091000000|2021-03-18 18:10:00|6051.3|6048.5|6016.8|6014|6052.8|6050|6002.8|6000|13436
1616091300000|2021-03-18 18:15:00|6015.8|6013|6006.8|6004|6016.8|6014|5971.8|5969|12306
1616091600000|2021-03-18 18:20:00|6007.3|6004.5|5993.9|5991.1|6019.9|6017.1|5990.8|5988|7987
1616091900000|2021-03-18 18:25:00|5993.8|5991|6006.9|6004.1|6017.8|6015|5992.9|5990.1|13666
1616092200000|2021-03-18 18:30:00|6007.4|6004.6|5992.9|5990.1|6016.8|6014|5986.9|5984.1|5315
1616092500000|2021-03-18 18:35:00|5992.8|5990|5972.9|5970.1|5993.9|5991.1|5954.8|5952|9285
1616092800000|2021-03-18 18:40:00|5971.9|5969.1|5989.9|5987.1|5996.9|5994.1|5969.9|5967.1|3186
1616093100000|2021-03-18 18:45:00|5990.8|5988|6003.9|6001.1|6004.9|6002.1|5985.9|5983.1|2087
1616093400000|2021-03-18 18:50:00|6004.9|6002.1|5983.9|5981.1|6005.9|6003.1|5983.9|5981.1|1700
1616093700000|2021-03-18 18:55:00|5984.8|5982|5953.9|5951.1|5989.9|5987.1|5945.4|5942.6|4096
1616094000000|2021-03-18 19:00:00|5952.9|5950.1|5945.9|5943.1|5970.9|5968.1|5944.9|5942.1|3439
1616094300000|2021-03-18 19:05:00|5944.9|5942.1|5946.9|5944.1|5965.9|5963.1|5935.9|5933.1|3499
1616094600000|2021-03-18 19:10:00|5945.9|5943.1|5946.9|5944.1|5955.9|5953.1|5934.9|5932.1|2755
1616094900000|2021-03-18 19:15:00|5946.4|5943.6|5942.9|5940.1|5957.9|5955.1|5933.9|5931.1|3717
1616095200000|2021-03-18 19:20:00|5941.9|5939.1|5937.9|5935.1|5950.9|5948.1|5933.9|5931.1|2606
1616095500000|2021-03-18 19:25:00|5937.8|5935|5924.9|5922.1|5937.8|5935|5913.9|5911.1|3075
1616095800000|2021-03-18 19:30:00|5924.4|5921.6|5852.8|5850|5924.9|5922.1|5832.8|5828|7445
1616096100000|2021-03-18 19:35:00|5851.9|5849.1|5888.9|5886.1|5897.9|5895.1|5851.9|5849.1|9174
1616096400000|2021-03-18 19:40:00|5887.9|5885.1|5885.9|5883.1|5896.8|5894|5880.4|5877.6|2543
1616096700000|2021-03-18 19:45:00|5885.8|5883|5903.3|5900.5|5905.9|5903.1|5871.9|5869.1|3398
1616097000000|2021-03-18 19:50:00|5902.9|5900.1|5924.4|5921.6|5938.9|5936.1|5898.9|5896.1|3757
1616097300000|2021-03-18 19:55:00|5923.9|5921.1|5945.9|5943.1|5946.8|5944|5914.9|5912.1|2081
1616097600000|2021-03-18 20:00:00|5944.9|5942.1|5956.9|5954.1|5967.4|5964.6|5935.9|5933.1|5248354
1616097900000|2021-03-18 20:05:00|5957.4|5954.6|5938.9|5936.1|5958.9|5956.1|5935.9|5933.1|1774
1616098200000|2021-03-18 20:10:00|5937.9|5935.1|5938.4|5935.6|5951.9|5949.1|5936.9|5934.1|734
1616098500000|2021-03-18 20:15:00|5937.9|5935.1|5930.9|5928.1|5939.9|5937.1|5923.9|5921.1|944
1616098800000|2021-03-18 20:20:00|5931.4|5928.6|5937.9|5935.1|5942.9|5940.1|5929.9|5927.1|1174357
1616099100000|2021-03-18 20:25:00|5935.9|5933.1|5940.4|5937.6|5942.9|5940.1|5930.9|5928.1|1176260
1616099400000|2021-03-18 20:30:00|5939.9|5937.1|5939.4|5936.6|5944.4|5941.6|5933.9|5931.1|1079
1616099700000|2021-03-18 20:35:00|5939.9|5937.1|5942.4|5939.6|5948.9|5946.1|5938.9|5936.1|366
1616100000000|2021-03-18 20:40:00|5941.9|5939.1|5953.9|5951.1|5956.9|5954.1|5940.9|5938.1|473
1616100300000|2021-03-18 20:45:00|5954.4|5951.6|5966.9|5964.1|5974.9|5972.1|5947.9|5945.1|991
1616100600000|2021-03-18 20:50:00|5964.9|5962.1|5962.9|5960.1|5971.9|5969.1|5961.9|5959.1|641
1616100900000|2021-03-18 20:55:00|5963.9|5961.1|5964|5954|5973.4|5970.6|5954.9|5952.1|3549314
1616104800000|2021-03-18 22:00:00|5965.4|5962.6|5972.4|5969.6|5987|5983.1|5958.9|5954|9540
1616105100000|2021-03-18 22:05:00|5971.9|5969.1|5975.9|5973.1|5979.9|5977.1|5970.9|5968.1|20524
1616105400000|2021-03-18 22:10:00|5976.9|5974.1|5977.9|5975.1|5986.4|5983.6|5974.9|5972.1|293
1616105700000|2021-03-18 22:15:00|5977.4|5974.6|5963.9|5961.1|5978.9|5976.1|5962.9|5960.1|367
1616106000000|2021-03-18 22:20:00|5964.4|5961.6|5965.4|5962.6|5971.4|5968.6|5963.9|5961.1|133
1616106300000|2021-03-18 22:25:00|5964.9|5962.1|5956.4|5953.6|5965.4|5962.6|5942.4|5939.6|613
1616106600000|2021-03-18 22:30:00|5956.9|5954.1|5933.4|5930.6|5962.9|5960.1|5932.9|5930.1|596
1616106900000|2021-03-18 22:35:00|5932.4|5929.6|5945.9|5943.1|5949.9|5947.1|5931.9|5929.1|7173
1616107200000|2021-03-18 22:40:00|5946.4|5943.6|5953.9|5951.1|5956.9|5954.1|5940.9|5938.1|309
1616107500000|2021-03-18 22:45:00|5952.9|5950.1|5955.9|5953.1|5956.9|5954.1|5949.9|5947.1|136
1616107800000|2021-03-18 22:50:00|5956.4|5953.6|5957.4|5954.6|5958.9|5956.1|5954.9|5952.1|134
1616108100000|2021-03-18 22:55:00|5956.9|5954.1|5957.9|5955.1|5958.9|5956.1|5955.9|5953.1|87
1616108400000|2021-03-18 23:00:00|5958.9|5956.1|5954.4|5951.6|5962.9|5960.1|5950.9|5948.1|359
1616108700000|2021-03-18 23:05:00|5954.9|5952.1|5958.9|5956.1|5959.9|5957.1|5954.9|5952.1|131
1616109000000|2021-03-18 23:10:00|5958.4|5955.6|5964.9|5962.1|5964.9|5962.1|5954.9|5952.1|208
1616109300000|2021-03-18 23:15:00|5964.4|5961.6|5965.9|5963.1|5965.9|5963.1|5962.9|5960.1|94
1616109600000|2021-03-18 23:20:00|5965.5|5961.5|5974.4|5971.6|5975.4|5972.6|5962.4|5959.6|295
1616109900000|2021-03-18 23:25:00|5974.9|5972.1|5974.4|5971.6|5977.9|5975.1|5972.4|5969.6|157
1616110200000|2021-03-18 23:30:00|5973.9|5971.1|5968.9|5966.1|5974.9|5972.1|5966.9|5964.1|149
1616110500000|2021-03-18 23:35:00|5969.4|5966.6|5985.4|5982.6|5988.4|5985.6|5969.4|5966.6|354
1616110800000|2021-03-18 23:40:00|5985.9|5983.1|5987.4|5984.6|5992.9|5990.1|5982.9|5980.1|402
1616111100000|2021-03-18 23:45:00|5988.9|5986.1|5983.9|5981.1|5990.9|5988.1|5982.9|5979.5|29398
1616111400000|2021-03-18 23:50:00|5984.4|5981.6|5984.9|5982.1|5993.9|5991.1|5983.9|5981.1|293
1616111700000|2021-03-18 23:55:00|5985.9|5983.1|5985.4|5982.6|5991.9|5989.1|5984.9|5982.1|205
1616112000000|2021-03-19 00:00:00|5985.9|5983.1|5970.9|5968.1|5994.9|5992.1|5963.9|5961.1|1374
1616112300000|2021-03-19 00:05:00|5971.9|5969.1|5969.9|5967.1|5972.9|5970.1|5960.9|5958.1|638
1616112600000|2021-03-19 00:10:00|5970.9|5968.1|5969.9|5967.1|5983.9|5981.1|5969.4|5966.6|829
1616112900000|2021-03-19 00:15:00|5969.4|5966.6|5971.9|5969.1|5977.4|5974.6|5966.4|5963.6|471
1616113200000|2021-03-19 00:20:00|5972.4|5969.6|5978.4|5975.6|5985.9|5983.1|5970.4|5967.6|427
1616113500000|2021-03-19 00:25:00|5978.9|5976.1|5987.9|5985.1|5990|5987.1|5976.9|5974.1|465
1616113800000|2021-03-19 00:30:00|5987.4|5984.6|5979.9|5977.1|5987.9|5985.1|5976.9|5974.1|419
1616114100000|2021-03-19 00:35:00|5980.4|5977.6|5981.9|5979.1|5984.9|5982.1|5977.9|5975.1|224
1616114400000|2021-03-19 00:40:00|5982.4|5979.6|5976.9|5974.1|5986.9|5984.1|5976.4|5973.6|269
1616114700000|2021-03-19 00:45:00|5976.4|5973.6|5982.9|5980.1|5983.9|5981.1|5976.4|5973.6|149
1616115000000|2021-03-19 00:50:00|5983.9|5981.1|5997.9|5995.1|5998.4|5995.6|5982.9|5980.1|564
1616115300000|2021-03-19 00:55:00|5997.4|5994.6|5999.4|5996.6|6000.9|5998.1|5991.9|5989.1|596
1616115600000|2021-03-19 01:00:00|5998.9|5996.1|6003.4|6000.6|6003.9|6001.1|5990.4|5987.6|1040
1616115900000|2021-03-19 01:05:00|6002.9|6000.1|6009.4|6006.6|6010.9|6008.1|6001.9|5999.1|1215
1616116200000|2021-03-19 01:10:00|6009.9|6007.1|6007.4|6004.6|6014.9|6012.1|6004.9|6002.1|1144
1616116500000|2021-03-19 01:15:00|6006.9|6004.1|6023.9|6021.1|6023.9|6021.1|6001.9|5999.1|1178
1616116800000|2021-03-19 01:20:00|6023.4|6020.6|6017.4|6014.6|6028.9|6026.1|6016.9|6014.1|1042
1616117100000|2021-03-19 01:25:00|6016.9|6014.1|6031.4|6028.6|6037.9|6035.1|6016.4|6013.6|1270
1616117400000|2021-03-19 01:30:00|6030.9|6028.1|6035.9|6033.1|6037.9|6035.1|6028.9|6026.1|631
1616117700000|2021-03-19 01:35:00|6035.4|6032.6|6038.9|6036.1|6043.9|6041.1|6033.4|6030.6|988
1616118000000|2021-03-19 01:40:00|6037.9|6035.1|6042.9|6040.1|6044.9|6042.1|6034.9|6032.1|849
1616118300000|2021-03-19 01:45:00|6042.4|6039.6|6052.9|6050.1|6058.9|6056.1|6037.4|6034.6|2095
1616118600000|2021-03-19 01:50:00|6051.9|6049.1|6053.4|6050.6|6058.9|6056.1|6050.9|6048.1|710
1616118900000|2021-03-19 01:55:00|6052.9|6050.1|6048.4|6045.6|6053.9|6051.1|6046.9|6044.1|925
1616119200000|2021-03-19 02:00:00|6047.9|6045.1|6030.4|6027.6|6048.4|6045.6|6028.9|6026.1|1347
1616119500000|2021-03-19 02:05:00|6030.9|6028.1|6021.9|6019.1|6032.9|6030.1|6019.9|6017.1|1027
1616119800000|2021-03-19 02:10:00|6021.4|6018.6|6023.4|6020.6|6024.9|6022.1|6014.4|6011.6|747
1616120100000|2021-03-19 02:15:00|6022.9|6020.1|6023.9|6021.1|6030.9|6028.1|6021.9|6019.1|566
1616120400000|2021-03-19 02:20:00|6022.9|6020.1|6021.9|6019.1|6024.9|6022.1|6017.9|6015.1|435
1616120700000|2021-03-19 02:25:00|6021.4|6018.6|6031.4|6028.6|6033.9|6031.1|6021.4|6018.6|489
1616121000000|2021-03-19 02:30:00|6030.9|6028.1|6018.9|6016.1|6030.9|6028.1|6017.9|6015.1|339
1616121300000|2021-03-19 02:35:00|6019.4|6016.6|6010.9|6008.1|6019.4|6016.6|6009.4|6006.6|714
1616121600000|2021-03-19 02:40:00|6011.9|6009.1|5996.4|5993.6|6014.9|6012.1|5995.4|5992.6|732
1616121900000|2021-03-19 02:45:00|5996.9|5994.1|6003.9|6001.1|6004.9|6002.1|5991.9|5988.5|799
1616122200000|2021-03-19 02:50:00|6003.4|6000.6|5994.4|5991.6|6006.9|6004.1|5993.4|5990.6|595
1616122500000|2021-03-19 02:55:00|5994.9|5992.1|5989.4|5986.6|5999.9|5997.1|5983.4|5980.6|735
1616122800000|2021-03-19 03:00:00|5988.9|5986.1|6004.9|6002.1|6006.9|6004.1|5987.4|5984.6|764
1616123100000|2021-03-19 03:05:00|6004.4|6001.6|6003.9|6001.1|6007.9|6005.1|6001.9|5999.1|362
1616123400000|2021-03-19 03:10:00|6003.4|6000.6|6007.9|6005.1|6009.9|6007.1|5998.9|5996.1|314
1616123700000|2021-03-19 03:15:00|6008.4|6005.6|6023.9|6021.1|6024.9|6022.1|6007.9|6005.1|522
1616124000000|2021-03-19 03:20:00|6023.4|6020.6|6019.9|6017.1|6025.9|6023.1|6018.4|6015.6|395
1616124300000|2021-03-19 03:25:00|6020.4|6017.6|6012.9|6010.1|6020.9|6018.1|6011.9|6009.1|380
1616124600000|2021-03-19 03:30:00|6013.4|6010.6|6019.9|6017.1|6022.9|6020.1|6012.9|6010.1|279
1616124900000|2021-03-19 03:35:00|6020.9|6018.1|6024.9|6022.1|6025.9|6023.1|6016.4|6013.6|252
1616125200000|2021-03-19 03:40:00|6024.4|6021.6|6023.4|6020.6|6030.9|6028.1|6019.9|6017.1|648
1616125500000|2021-03-19 03:45:00|6022.9|6020.1|6024.9|6022.1|6025.9|6023.1|6019.9|6017.1|233
1616125800000|2021-03-19 03:50:00|6024.4|6021.6|6016.9|6014.1|6024.4|6021.6|6015.4|6012.6|257
1616126100000|2021-03-19 03:55:00|6017.4|6014.6|6016.9|6014.1|6019.9|6017.1|6015.9|6013.1|124
1616126400000|2021-03-19 04:00:00|6016.4|6013.6|6013.9|6011.1|6016.4|6013.6|6008.9|6006.1|472
1616126700000|2021-03-19 04:05:00|6014.4|6011.6|6015.9|6013.1|6016.9|6014.1|6012.9|6010.1|191
1616127000000|2021-03-19 04:10:00|6016.4|6013.6|6012.4|6009.6|6017.4|6014.6|6007.9|6005.1|305
1616127300000|2021-03-19 04:15:00|6012.9|6010.1|6018.4|6015.6|6020.8|6018|6011.9|6009.1|180
1616127600000|2021-03-19 04:20:00|6018.8|6016|6024.8|6022|6025.9|6023.1|6018.8|6016|232
1616127900000|2021-03-19 04:25:00|6024.9|6022.1|6022.9|6020.1|6025.8|6023|6021.4|6018.6|137
1616128200000|2021-03-19 04:30:00|6023.4|6020.6|6025.8|6023|6028.8|6026|6020.9|6018.1|385
1616128500000|2021-03-19 04:35:00|6025.3|6022.5|6026.3|6023.5|6027.8|6025|6020.8|6018|302
1616128800000|2021-03-19 04:40:00|6025.8|6023|6022.8|6020|6026.8|6024|6022.8|6020|118
1616129100000|2021-03-19 04:45:00|6023.3|6020.5|6024.3|6021.5|6025.8|6023|6021.8|6019|191
1616129400000|2021-03-19 04:50:00|6023.8|6021|6026.3|6023.5|6026.8|6024|6023.8|6020.5|301
1616129700000|2021-03-19 04:55:00|6026.8|6024|6028.8|6026|6028.8|6026|6024.8|6022|65
1616130000000|2021-03-19 05:00:00|6027.8|6025|6040.3|6037.5|6042.8|6040|6026.8|6024|1039
1616130300000|2021-03-19 05:05:00|6039.8|6037|6029.8|6027|6040.3|6037.5|6025.3|6022.5|483
1616130600000|2021-03-19 05:10:00|6029.3|6026.5|6037.8|6035|6037.8|6035|6026.8|6024|277
1616130900000|2021-03-19 05:15:00|6037.3|6034.5|6021.3|6018.5|6037.8|6035|6019.8|6017|515
1616131200000|2021-03-19 05:20:00|6020.8|6018|6019.8|6017|6021.8|6019|6013.8|6011|513
1616131500000|2021-03-19 05:25:00|6020.3|6017.5|6016.8|6014|6022.3|6019.5|6015.8|6013|306
1616131800000|2021-03-19 05:30:00|6016.3|6013.5|6008.8|6006|6016.8|6014|5997.8|5995|1258
1616132100000|2021-03-19 05:35:00|6009.8|6007|5995.8|5993|6015.8|6013|5993.8|5991|785
1616132400000|2021-03-19 05:40:00|5996.8|5994|5994.8|5992|6002.8|6000|5989.8|5987|989
1616132700000|2021-03-19 05:45:00|5995.3|5992.5|6005.8|6003|6006.8|6004|5994.8|5992|551
1616133000000|2021-03-19 05:50:00|6006.8|6004|6008.8|6006|6010.8|6008|6002.8|6000|429
1616133300000|2021-03-19 05:55:00|6009.3|6006.5|6005.3|6002.5|6013.3|6010.5|6003.8|6001|363
1616133600000|2021-03-19 06:00:00|6005.8|6003|5997.8|5995|6008.3|6005.5|5993.8|5991|492
1616133900000|2021-03-19 06:05:00|5997.3|5994.5|5986.8|5984|5997.8|5995|5985.8|5983|847
1616134200000|2021-03-19 06:10:00|5987.3|5984.5|5953.8|5951|5990.8|5988|5953.8|5951|2512
1616134500000|2021-03-19 06:15:00|5954.3|5951.5|5941.8|5939|5957.3|5954.5|5921.3|5918.5|3997
1616134800000|2021-03-19 06:20:00|5941.3|5938.5|5955.8|5953|5956.8|5954|5933.8|5931|1655
1616135100000|2021-03-19 06:25:00|5956.3|5953.5|5961.8|5959|5966.8|5964|5954.8|5952|1026
1616135400000|2021-03-19 06:30:00|5962.3|5959.5|5945.8|5943|5962.8|5960|5933.8|5931|1999
1616135700000|2021-03-19 06:35:00|5945.3|5942.5|5939.8|5937|5947.8|5945|5937.8|5935|654
1616136000000|2021-03-19 06:40:00|5938.8|5936|5945.8|5943|5949.8|5947|5935.8|5933|509
1616136300000|2021-03-19 06:45:00|5946.3|5943.5|5942.3|5939.5|5946.8|5944|5937.8|5935|498
1616136600000|2021-03-19 06:50:00|5942.8|5940|5952.8|5950|5953.8|5951|5941.8|5939|579
1616136900000|2021-03-19 06:55:00|5952.3|5949.5|5940.8|5938|5952.8|5950|5938.8|5936|467
1616137200000|2021-03-19 07:00:00|5941.8|5939|5964.8|5962|5967.8|5965|5927.3|5924.5|1941
1616137500000|2021-03-19 07:05:00|5964.3|5961.5|5982.3|5979.5|5984.3|5981.5|5960.8|5958|1628
1616137800000|2021-03-19 07:10:00|5981.8|5979|5992.8|5990|6001.8|5999|5973.8|5971|1939
1616138100000|2021-03-19 07:15:00|5993.3|5990.5|6030.8|6028|6032.8|6030|5992.8|5990|2845
1616138400000|2021-03-19 07:20:00|6030.3|6027.5|6027.8|6025|6046.8|6044|6022.8|6020|3277
1616138700000|2021-03-19 07:25:00|6028.8|6026|6021.8|6019|6030.8|6028|6012.8|6010|1815
1616139000000|2021-03-19 07:30:00|6022.8|6020|6028.8|6026|6034.3|6031.5|6020.8|6018|1454
1616139300000|2021-03-19 07:35:00|6029.8|6027|6035.8|6033|6039.3|6036.5|6027.8|6025|999
1616139600000|2021-03-19 07:40:00|6036.3|6033.5|6032.8|6030|6041.8|6039|6026.8|6024|1107
1616139900000|2021-03-19 07:45:00|6031.8|6029|6018.8|6016|6037.8|6035|6017.3|6014.5|1909
1616140200000|2021-03-19 07:50:00|6018.3|6015.5|5969.8|5967|6025.8|6023|5968.3|5965.5|3785
1616140500000|2021-03-19 07:55:00|5970.3|5967.5|6003.8|6001|6004.8|6002|5967.8|5965|2987
1616140800000|2021-03-19 08:00:00|6003.3|6000.5|5990.8|5988|6006.8|6004|5982.8|5980|2096
1616141100000|2021-03-19 08:05:00|5991.8|5989|6009.8|6007|6012.8|6010|5991.8|5989|1624
1616141400000|2021-03-19 08:10:00|6010.8|6008|6012.8|6010|6018.8|6016|5997.8|5995|1465
1616141700000|2021-03-19 08:15:00|6013.3|6010.5|6021.8|6019|6022.8|6020|6006.3|6003.5|1265
1616142000000|2021-03-19 08:20:00|6021.3|6018.5|6024.8|6022|6026.8|6024|6016.8|6014|930
1616142300000|2021-03-19 08:25:00|6025.3|6022.5|6043.8|6041|6046.8|6044|6020.8|6018|2158
1616142600000|2021-03-19 08:30:00|6044.8|6042|6053.8|6051|6067.8|6065|6042.8|6040|4258
1616142900000|2021-03-19 08:35:00|6052.8|6050|6077.8|6075|6078.8|6076|6051.8|6049|2988
1616143200000|2021-03-19 08:40:00|6076.8|6074|6092.8|6090|6101.8|6099|6074.8|6072|4130
1616143500000|2021-03-19 08:45:00|6091.8|6089|6080.8|6078|6095.8|6093|6078.8|6076|1937
1616143800000|2021-03-19 08:50:00|6079.8|6077|6104.7|6101.9|6118.7|6115.9|6079.8|6077|2666
1616144100000|2021-03-19 08:55:00|6103.8|6101|6110.8|6108|6112.7|6109.9|6097.7|6094.9|1952
1616144400000|2021-03-19 09:00:00|6109.8|6107|6117.8|6115|6118.8|6116|6096.8|6094|2333
1616144700000|2021-03-19 09:05:00|6117.7|6114.9|6115.8|6113|6118.7|6115.9|6109.7|6106.9|1484
1616145000000|2021-03-19 09:10:00|6116.7|6113.9|6119.8|6117|6121.8|6119|6113.8|6111|1581
1616145300000|2021-03-19 09:15:00|6118.8|6116|6108.7|6105.9|6120.7|6117.9|6104.7|6101.9|1534
1616145600000|2021-03-19 09:20:00|6108.8|6106|6129.7|6126.9|6131.7|6128.9|6101.7|6098.9|2302
1616145900000|2021-03-19 09:25:00|6130.7|6127.9|6095.7|6092.9|6141.7|6138.9|6095.7|6092.9|5607
1616146200000|2021-03-19 09:30:00|6096.2|6093.4|6099.7|6096.9|6107.7|6104.9|6092.8|6090|2202
1616146500000|2021-03-19 09:35:00|6100.2|6097.4|6099.7|6096.9|6113.7|6110.9|6095.7|6092.9|1189
1616146800000|2021-03-19 09:40:00|6098.7|6095.9|6106.2|6103.4|6106.7|6103.9|6089.7|6086.9|1650
1616147100000|2021-03-19 09:45:00|6106.7|6103.9|6108.7|6105.9|6113.7|6110.9|6102.7|6099.9|1197
1616147400000|2021-03-19 09:50:00|6108.2|6105.4|6096.7|6093.9|6108.7|6105.9|6095.7|6092.9|910
1616147700000|2021-03-19 09:55:00|6097.7|6094.9|6095.7|6092.9|6098.7|6095.9|6088.7|6085.9|859
1616148000000|2021-03-19 10:00:00|6096.2|6093.4|6084.7|6081.9|6099.7|6096.9|6081.7|6078.9|1914
1616148300000|2021-03-19 10:05:00|6085.7|6082.9|6079.7|6076.9|6091.2|6088.4|6077.7|6074.9|1267
1616148600000|2021-03-19 10:10:00|6079.2|6076.4|6076.7|6073.9|6083.7|6080.9|6075.7|6072.9|860
1616148900000|2021-03-19 10:15:00|6077.2|6074.4|6088.7|6085.9|6098.7|6095.9|6073.7|6070.9|1317
1616149200000|2021-03-19 10:20:00|6088.2|6085.4|6096.2|6093.4|6104.7|6101.9|6081.7|6078.9|1250
1616149500000|2021-03-19 10:25:00|6095.7|6092.9|6108.2|6105.4|6108.2|6105.4|6085.7|6082.9|1169
1616149800000|2021-03-19 10:30:00|6107.7|6104.9|6095.7|6092.9|6113.7|6110.9|6095.7|6092.9|1321
1616150100000|2021-03-19 10:35:00|6096.2|6093.4|6097.7|6094.9|6104.7|6101.9|6093.7|6090.9|576
1616150400000|2021-03-19 10:40:00|6096.7|6093.9|6097.2|6094.4|6099.7|6096.9|6089.7|6086.9|705
1616150700000|2021-03-19 10:45:00|6096.7|6093.9|6082.7|6079.9|6097.7|6094.9|6080.7|6077.9|955
1616151000000|2021-03-19 10:50:00|6082.2|6079.4|6071.7|6068.9|6086.7|6083.9|6067.7|6064.9|1945
1616151300000|2021-03-19 10:55:00|6071.2|6068.4|6060.7|6057.9|6073.7|6070.9|6056.7|6053.9|1547
1616151600000|2021-03-19 11:00:00|6061.2|6058.4|6050.7|6047.9|6066.7|6063.9|6047.7|6044.9|1681
1616151900000|2021-03-19 11:05:00|6051.2|6048.4|6062.7|6059.9|6064.7|6061.9|6050.7|6047.9|1306
1616152200000|2021-03-19 11:10:00|6063.2|6060.4|6034.7|6031.9|6063.7|6060.9|6033.7|6030.9|1891
1616152500000|2021-03-19 11:15:00|6035.7|6032.9|6039.7|6036.9|6051.7|6048.9|6033.7|6030.9|1503
1616152800000|2021-03-19 11:20:00|6039.2|6036.4|6043.7|6040.9|6048.7|6045.9|6036.7|6033.9|1249
1616153100000|2021-03-19 11:25:00|6043.2|6040.4|6029.7|6026.9|6045.7|6042.9|6026.8|6024|2350
1616153400000|2021-03-19 11:30:00|6030.7|6027.9|6031.7|6028.9|6038.2|6035.4|6026.7|6023.9|1194
1616153700000|2021-03-19 11:35:00|6032.7|6029.9|6020.7|6017.9|6036.7|6033.9|6016.7|6013.9|1700
1616154000000|2021-03-19 11:40:00|6019.7|6016.9|6025.8|6023|6031.7|6028.9|6013.7|6010.9|2518
1616154300000|2021-03-19 11:45:00|6026.3|6023.5|6038.7|6035.9|6041.7|6038.9|6021.8|6019|1758
1616154600000|2021-03-19 11:50:00|6039.7|6036.9|6011.8|6009|6044.2|6041.4|6009.8|6007|2515
1616154900000|2021-03-19 11:55:00|6012.3|6009.5|5988.8|5986|6015.8|6013|5987.8|5985|3303
1616155200000|2021-03-19 12:00:00|5989.3|5986.5|5971.8|5969|6001.8|5999|5969.8|5967|4729
1616155500000|2021-03-19 12:05:00|5972.8|5970|6020.7|6017.9|6024.7|6021.9|5972.8|5970|4739
1616155800000|2021-03-19 12:10:00|6021.7|6018.9|6019.8|6017|6029.7|6026.9|6008.8|6006|3024
1616156100000|2021-03-19 12:15:00|6018.8|6016|6007.8|6005|6028.8|6026|6002.8|6000|2769
1616156400000|2021-03-19 12:20:00|6007.3|6004.5|5992.8|5990|6010.8|6008|5981.8|5979|3941
1616156700000|2021-03-19 12:25:00|5993.3|5990.5|5979.8|5977|5999.8|5997|5965.8|5963|4106
1616157000000|2021-03-19 12:30:00|5980.7|5977.9|5971.8|5969|5993.8|5991|5967.8|5965|3754
1616157300000|2021-03-19 12:35:00|5972.3|5969.5|5984.8|5982|5987.8|5985|5966.8|5964|3673
1616157600000|2021-03-19 12:40:00|5983.8|5981|5981.8|5979|5990.8|5988|5975.8|5973|2685
1616157900000|2021-03-19 12:45:00|5981.3|5978.5|5950.8|5948|5981.8|5979|5946.8|5944|6696
1616158200000|2021-03-19 12:50:00|5951.8|5949|5931.8|5929|5959.8|5957|5926.8|5924|10740
1616158500000|2021-03-19 12:55:00|5931.9|5929.1|5944.3|5941.5|5947.8|5945|5925.8|5923|7676
1616158800000|2021-03-19 13:00:00|5943.8|5941|5948.8|5946|5949.3|5946.5|5915.8|5913|9761
1616159100000|2021-03-19 13:05:00|5947.8|5945|6007.8|6005|6008.8|6006|5947.8|5945|9953
1616159400000|2021-03-19 13:10:00|6007.3|6004.5|6000.8|5998|6010.8|6008|5994.8|5992|5371
1616159700000|2021-03-19 13:15:00|6001.8|5999|5981.8|5979|6004.8|6002|5957.8|5955|6714
1616160000000|2021-03-19 13:20:00|5981.3|5978.5|5983.8|5981|6008.2|6005.4|5968.3|5965.5|9361
1616160300000|2021-03-19 13:25:00|5984.8|5982|5991.8|5989|6004.8|6002|5977.7|5974.9|4488
1616160600000|2021-03-19 13:30:00|5991.7|5988.9|5975.3|5972.5|6001.7|5998.9|5969.8|5967|4406
1616160900000|2021-03-19 13:35:00|5975.7|5972.9|5947.8|5945|5976.2|5973.4|5943.8|5941|5485
1616161200000|2021-03-19 13:40:00|5946.8|5944|5925.8|5923|5953.8|5951|5918.8|5916|6136
1616161500000|2021-03-19 13:45:00|5924.8|5922|5906.8|5904|5929.8|5927|5902.8|5900|7155
1616161800000|2021-03-19 13:50:00|5907.8|5905|5943.8|5941|5956.8|5954|5904.8|5902|6654
1616162100000|2021-03-19 13:55:00|5942.8|5940|5968.8|5966|5983.8|5981|5931.8|5929|5983
1616162400000|2021-03-19 14:00:00|5967.8|5965|5946.8|5944|5975.8|5973|5943.8|5941|3927
1616162700000|2021-03-19 14:05:00|5945.8|5943|5940.8|5938|5945.8|5943|5924.8|5922|3729
1616163000000|2021-03-19 14:10:00|5939.8|5937|5929.8|5927|5948.8|5946|5913.8|5908.9|5702
1616163300000|2021-03-19 14:15:00|5930.8|5928|5973.8|5971|5975.8|5973|5919.8|5917|5606
1616163600000|2021-03-19 14:20:00|5974.8|5972|5970.8|5968|5976.8|5974|5963.8|5961|5919
1616163900000|2021-03-19 14:25:00|5971.7|5968.9|5987.7|5984.9|5990.8|5988|5964.8|5962|4148
1616164200000|2021-03-19 14:30:00|5986.8|5984|5999.7|5996.9|6000.8|5998|5985.8|5983|5992
1616164500000|2021-03-19 14:35:00|5999.8|5997|6016.7|6013.9|6018.7|6015.9|5998.8|5996|4013
1616164800000|2021-03-19 14:40:00|6017.7|6014.9|6026.8|6024|6029.3|6026.5|6008.7|6005.9|4200
1616165100000|2021-03-19 14:45:00|6026.7|6023.9|6040.2|6037.4|6049.7|6046.9|6023.8|6021|5762
1616165400000|2021-03-19 14:50:00|6039.7|6036.9|6062.7|6059.9|6065.7|6062.9|6038.7|6035.9|5404
1616165700000|2021-03-19 14:55:00|6063.7|6060.9|6077.7|6074.9|6090.7|6087.9|6060.2|6057.4|5422
1616166000000|2021-03-19 15:00:00|6078.7|6075.9|6056.7|6053.9|6084.7|6081.9|6056.7|6053.9|5146
1616166300000|2021-03-19 15:05:00|6055.8|6053|6072.7|6069.9|6078.2|6075.4|6054.7|6051.9|3695
1616166600000|2021-03-19 15:10:00|6071.8|6069|6071.7|6068.9|6077.7|6074.9|6046.3|6043.5|6567
1616166900000|2021-03-19 15:15:00|6071.2|6068.4|6043.3|6040.5|6072.7|6069.9|6040.8|6038|3485
1616167200000|2021-03-19 15:20:00|6042.8|6040|6041.7|6038.9|6054.7|6051.9|6032.8|6030|5804
1616167500000|2021-03-19 15:25:00|6042.2|6039.4|6047.7|6044.9|6060.7|6057.9|6038.7|6035.9|4074
1616167800000|2021-03-19 15:30:00|6048.2|6045.4|6061.7|6058.9|6068.7|6065.9|6047.7|6044.9|3194
1616168100000|2021-03-19 15:35:00|6062.7|6059.9|6057.7|6054.9|6072.7|6069.9|6054.7|6051.9|2671
1616168400000|2021-03-19 15:40:00|6058.7|6055.9|6065.7|6062.9|6070.7|6067.9|6057.7|6054.9|1652
1616168700000|2021-03-19 15:45:00|6064.7|6061.9|6045.7|6042.9|6064.7|6061.9|6042.7|6039.9|4047
1616169000000|2021-03-19 15:50:00|6044.7|6041.9|6049.2|6046.4|6055.7|6052.9|6040.7|6037.9|2521
1616169300000|2021-03-19 15:55:00|6049.7|6046.9|6067.2|6064.4|6069.7|6066.9|6042.7|6039.9|2333
1616169600000|2021-03-19 16:00:00|6067.7|6064.9|6089.7|6086.9|6089.7|6086.9|6066.7|6063.9|4408
1616169900000|2021-03-19 16:05:00|6088.7|6085.9|6086.7|6083.9|6093.2|6090.4|6078.7|6075.9|2793
1616170200000|2021-03-19 16:10:00|6087.7|6084.9|6092.7|6089.9|6093.7|6090.9|6084.2|6081.4|2341
1616170500000|2021-03-19 16:15:00|6093.7|6090.9|6098.2|6095.4|6103.7|6100.9|6090.7|6087.9|5482
1616170800000|2021-03-19 16:20:00|6098.7|6095.9|6089.7|6086.9|6100.7|6097.9|6085.7|6082.9|2752
1616171100000|2021-03-19 16:25:00|6090.2|6087.4|6093.7|6090.9|6098.7|6095.9|6089.7|6086.9|3078
1616171400000|2021-03-19 16:30:00|6094.7|6091.9|6094.7|6091.9|6101.7|6098.9|6088.7|6085.9|3012
1616171700000|2021-03-19 16:35:00|6094.2|6091.4|6123.7|6120.9|6125.7|6122.9|6089.7|6086.9|4007
1616172000000|2021-03-19 16:40:00|6123.6|6120.8|6122.2|6119.4|6126.7|6123.9|6114.7|6111.9|2703
1616172300000|2021-03-19 16:45:00|6122.7|6119.9|6120.7|6117.9|6128.7|6125.9|6119.2|6116.4|3386
1616172600000|2021-03-19 16:50:00|6119.7|6116.9|6126.7|6123.9|6128.7|6125.9|6117.7|6114.9|3045
1616172900000|2021-03-19 16:55:00|6126.6|6123.8|6147.6|6144.8|6150.6|6147.8|6125.7|6122.9|4259
1616173200000|2021-03-19 17:00:00|6148.6|6145.8|6155.6|6152.8|6168.6|6165.8|6140.7|6137.9|4493
1616173500000|2021-03-19 17:05:00|6156.6|6153.8|6154.6|6151.8|6164.6|6161.8|6147.6|6144.8|3577
1616173800000|2021-03-19 17:10:00|6155.6|6152.8|6166.6|6163.8|6169.6|6166.8|6146.6|6143.8|5608
1616174100000|2021-03-19 17:15:00|6167.6|6164.8|6154.1|6151.3|6174.6|6171.8|6152.1|6149.3|5653
1616174400000|2021-03-19 17:20:00|6154.6|6151.8|6144.6|6141.8|6164.6|6161.8|6144.6|6141.8|3353
1616174700000|2021-03-19 17:25:00|6145.6|6142.8|6121.6|6118.8|6149.6|6146.8|6120.6|6117.8|4375
1616175000000|2021-03-19 17:30:00|6120.6|6117.8|6105.6|6102.8|6132.6|6129.8|6103.6|6100.8|5904
1616175300000|2021-03-19 17:35:00|6106.6|6103.8|6109.6|6106.8|6117.6|6114.8|6100.6|6097.8|3709
1616175600000|2021-03-19 17:40:00|6108.6|6105.8|6123.6|6120.8|6125.6|6122.8|6108.1|6105.3|2381
1616175900000|2021-03-19 17:45:00|6124.1|6121.3|6134.6|6131.8|6136.6|6133.8|6121.6|6118.8|3092
1616176200000|2021-03-19 17:50:00|6135.6|6132.8|6127.6|6124.8|6141.6|6138.8|6122.6|6119.8|2965
1616176500000|2021-03-19 17:55:00|6128.1|6125.3|6131.6|6128.8|6132.6|6129.8|6120.6|6117.8|4168
1616176800000|2021-03-19 18:00:00|6130.6|6127.8|6147.5|6144.7|6149.5|6146.7|6129.6|6126.8|6115
1616177100000|2021-03-19 18:05:00|6148|6145.2|6124.6|6121.8|6148.5|6145.7|6121.6|6118.8|5020
1616177400000|2021-03-19 18:10:00|6125.6|6122.8|6138.5|6135.7|6140|6137.2|6119.6|6116.8|5065
1616177700000|2021-03-19 18:15:00|6137.6|6134.8|6129.5|6126.7|6139.6|6136.8|6119.6|6116.8|4290
1616178000000|2021-03-19 18:20:00|6130|6127.2|6127.6|6124.8|6136.6|6133.8|6121.6|6118.8|5068
1616178300000|2021-03-19 18:25:00|6126.6|6123.8|6146.6|6143.8|6150.6|6147.8|6122.6|6119.8|10197
1616178600000|2021-03-19 18:30:00|6146.1|6143.3|6151.6|6148.8|6153.5|6150.7|6140.6|6137.8|5269
1616178900000|2021-03-19 18:35:00|6151.5|6148.7|6153.6|6150.8|6154.6|6151.8|6146.6|6143.8|1327
1616179200000|2021-03-19 18:40:00|6152.6|6149.8|6162.5|6159.7|6164.5|6161.7|6150.6|6147.8|2236
1616179500000|2021-03-19 18:45:00|6162.6|6159.8|6160.6|6157.8|6166.5|6163.7|6158.1|6155.3|1076
1616179800000|2021-03-19 18:50:00|6159.6|6156.8|6146.5|6143.7|6163.1|6160.3|6145.6|6142.8|1554
1616180100000|2021-03-19 18:55:00|6146.6|6143.8|6153.6|6150.8|6156.5|6153.7|6144.6|6141.8|871
1616180400000|2021-03-19 19:00:00|6153.5|6150.7|6151.5|6148.7|6158.5|6155.7|6151.5|6148.7|821
1616180700000|2021-03-19 19:05:00|6151.6|6148.8|6151.6|6148.8|6156|6153.2|6149.5|6146.7|931
1616181000000|2021-03-19 19:10:00|6152.1|6149.3|6143.5|6140.7|6153.5|6150.7|6141.5|6138.7|1234
1616181300000|2021-03-19 19:15:00|6143.6|6140.8|6157.5|6154.7|6157.5|6154.7|6143.5|6140.7|1840
1616181600000|2021-03-19 19:20:00|6158.5|6155.7|6160.5|6157.7|6161.5|6158.7|6155.5|6152.7|467
1616181900000|2021-03-19 19:25:00|6161|6158.2|6155.5|6152.7|6168.1|6165.2|6154.5|6151.7|1659
1616182200000|2021-03-19 19:30:00|6156|6153.2|6159.5|6156.7|6160.5|6157.7|6153.5|6150.7|372
1616182500000|2021-03-19 19:35:00|6158.5|6155.7|6167.5|6164.7|6167.5|6164.7|6157.5|6154.7|717
1616182800000|2021-03-19 19:40:00|6168.5|6165.7|6176.5|6173.7|6180.5|6177.7|6166.5|6163.7|1272
1616183100000|2021-03-19 19:45:00|6176|6173.2|6161.5|6158.7|6176.5|6173.7|6160.5|6157.7|1147
1616183400000|2021-03-19 19:50:00|6161|6158.2|6157.5|6154.7|6162.5|6159.7|6153.5|6150.7|1249
1616183700000|2021-03-19 19:55:00|6157|6154.2|6149.5|6146.7|6157.5|6154.7|6147.5|6144.7|497
1616184000000|2021-03-19 20:00:00|6149|6146.2|6148.5|6145.7|6152.5|6149.7|6145.5|6142.7|605
1616184300000|2021-03-19 20:05:00|6149.5|6146.7|6152.5|6149.7|6154.5|6151.7|6148.5|6145.7|207
1616184600000|2021-03-19 20:10:00|6152|6149.2|6153|6150.2|6154.5|6151.7|6147.5|6144.7|277
1616184900000|2021-03-19 20:15:00|6152.5|6149.7|6152.5|6149.7|6154.5|6151.7|6150.5|6147.7|162
1616185200000|2021-03-19 20:20:00|6153|6150.2|6147.5|6144.7|6153.5|6150.7|6147.5|6144.7|288
1616185500000|2021-03-19 20:25:00|6148|6145.2|6153.5|6150.7|6155.5|6152.7|6148|6145.2|182
1616185800000|2021-03-19 20:30:00|6153|6150.2|6145.5|6142.7|6155.1|6151.7|6142|6139.2|485
1616186100000|2021-03-19 20:35:00|6146.5|6143.7|6147|6144.2|6151.5|6148.7|6145.5|6142.7|108
1616186400000|2021-03-19 20:40:00|6147.5|6144.7|6147.5|6144.7|6148.5|6145.7|6144.5|6141.7|186
1616186700000|2021-03-19 20:45:00|6148|6145.2|6139|6136.2|6151|6148.2|6132|6129.2|824
1616187000000|2021-03-19 20:50:00|6140.9|6138.1|6139.5|6136.7|6148.5|6145.7|6135.5|6132.7|454
1616187300000|2021-03-19 20:55:00|6139|6136.2|6154.6|6144.6|6154.6|6149.7|6138.5|6135.7|642
1616364000000|2021-03-21 22:00:00|6165.6|6155.6|6101.3|6098.5|6169.5|6164.7|6100.8|6096|3199
1616364300000|2021-03-21 22:05:00|6100.8|6098|6107.3|6104.5|6117.9|6113|6098.3|6095.4|1540
1616364600000|2021-03-21 22:10:00|6108.7|6105.9|6120.7|6117.9|6124.8|6120.4|6108.7|6105.9|828
1616364900000|2021-03-21 22:15:00|6121.2|6118.4|6121.2|6118.4|6123.7|6120.9|6115.7|6112.9|227
1616365200000|2021-03-21 22:20:00|6121.1|6118.3|6111.2|6108.4|6121.1|6118.3|6103.8|6101|233
1616365500000|2021-03-21 22:25:00|6112.2|6109.4|6112.2|6109.4|6117.3|6113.9|6109.8|6107|136
1616365800000|2021-03-21 22:30:00|6112.7|6109.9|6112.2|6109.4|6119.3|6116.4|6109.3|6106.5|257
1616366100000|2021-03-21 22:35:00|6112.7|6109.9|6110.7|6107.9|6116.2|6113.4|6106.8|6104|126
1616366400000|2021-03-21 22:40:00|6110.8|6108|6114.2|6111.4|6115.7|6112.9|6110.8|6108|97
1616366700000|2021-03-21 22:45:00|6113.7|6110.9|6107.7|6104.9|6113.7|6110.9|6106.7|6103.9|150
1616367000000|2021-03-21 22:50:00|6108.7|6105.9|6102.2|6099.4|6111.7|6108.9|6102.2|6099.4|165
1616367300000|2021-03-21 22:55:00|6101.7|6098.9|6106.7|6103.9|6107.7|6104.9|6101.7|6098.9|167
1616367600000|2021-03-21 23:00:00|6106.2|6103.4|6107.2|6104.4|6107.7|6104.9|6098.7|6095.9|260
1616367900000|2021-03-21 23:05:00|6107.7|6104.9|6107.7|6104.9|6109.7|6106.9|6103.7|6100.9|182
1616368200000|2021-03-21 23:10:00|6108.2|6105.4|6113.2|6110.4|6114.2|6111.4|6104.7|6101.9|131
1616368500000|2021-03-21 23:15:00|6113.3|6109.3|6109.2|6106.4|6113.3|6110.4|6107.6|6104.8|157
1616368800000|2021-03-21 23:20:00|6109.3|6106.5|6113.7|6110.9|6114.8|6112|6107.8|6105|96
1616369100000|2021-03-21 23:25:00|6114.2|6111.4|6110.7|6107.9|6115.7|6112.9|6109.7|6106.9|174
1616369400000|2021-03-21 23:30:00|6111.7|6108.9|6104.7|6101.9|6112.2|6109.4|6103.7|6100.9|167
1616369700000|2021-03-21 23:35:00|6105.2|6102.4|6105.7|6102.9|6106.7|6103.9|6100.7|6097.9|141
1616370000000|2021-03-21 23:40:00|6105.2|6102.4|6101.7|6098.9|6105.7|6102.9|6101.7|6098.9|129
1616370300000|2021-03-21 23:45:00|6102.1|6099.3|6093.7|6090.9|6102.7|6099.9|6086.7|6083.9|578
1616370600000|2021-03-21 23:50:00|6093.6|6090.8|6091.2|6088.4|6095.7|6092.9|6089.7|6086.9|212
1616370900000|2021-03-21 23:55:00|6091.7|6088.9|6091.7|6088.9|6094.7|6091.9|6088.7|6085.9|205
1616371200000|2021-03-22 00:00:00|6090.7|6087.9|6065.8|6063|6092.7|6089.9|6062.8|6060|1448
1616371500000|2021-03-22 00:05:00|6064.8|6062|6066.8|6064|6072.8|6070|6062.8|6060|602
1616371800000|2021-03-22 00:10:00|6066.3|6063.5|6080.8|6078|6085.8|6083|6065.8|6063|726
1616372100000|2021-03-22 00:15:00|6080.3|6077.5|6075.9|6073.1|6080.3|6077.5|6073.3|6070.5|445
1616372400000|2021-03-22 00:20:00|6075.8|6073|6081.8|6079|6082.2|6079.4|6073.8|6071|205
1616372700000|2021-03-22 00:25:00|6082.8|6080|6081.8|6079|6082.8|6080|6076.3|6073.5|229
1616373000000|2021-03-22 00:30:00|6080.9|6078.1|6079.9|6077.1|6086.9|6084.1|6078.9|6076.1|335
1616373300000|2021-03-22 00:35:00|6079.8|6077|6085.9|6083.1|6088.8|6086|6078.9|6076.1|238
1616373600000|2021-03-22 00:40:00|6086.3|6083.5|6083.8|6081|6090.9|6088.1|6082.8|6080|433
1616373900000|2021-03-22 00:45:00|6084.3|6081.5|6082.8|6080|6084.8|6082|6081.8|6079|145
1616374200000|2021-03-22 00:50:00|6082.9|6080.1|6078.9|6076.1|6087.8|6085|6076.9|6074.1|702
1616374500000|2021-03-22 00:55:00|6078.4|6075.6|6071.9|6069.1|6078.9|6076.1|6070.8|6068|386
1616374800000|2021-03-22 01:00:00|6072.8|6070|6080.4|6077.6|6080.9|6078.1|6062.8|6060|709
1616375100000|2021-03-22 01:05:00|6079.9|6077.1|6069.9|6067.1|6084.9|6082.1|6068.8|6066|543
1616375400000|2021-03-22 01:10:00|6070.3|6067.5|6063.9|6061.1|6074.9|6072.1|6062.9|6060.1|707
1616375700000|2021-03-22 01:15:00|6064.4|6061.6|6066.9|6064.1|6072.9|6070.1|6062.9|6060.1|435
1616376000000|2021-03-22 01:20:00|6066.4|6063.6|6067.9|6065.1|6071.9|6069.1|6064.9|6062.1|235
1616376300000|2021-03-22 01:25:00|6068.3|6065.5|6073.9|6071.1|6075.9|6073.1|6065.9|6063.1|350
1616376600000|2021-03-22 01:30:00|6074.4|6071.6|6077.9|6075.1|6080.9|6078.1|6072.9|6070.1|373
1616376900000|2021-03-22 01:35:00|6078.8|6076|6088.8|6086|6088.8|6086|6078.8|6076|638
1616377200000|2021-03-22 01:40:00|6089.2|6086.4|6095.8|6093|6095.8|6093|6087.8|6085|609
1616377500000|2021-03-22 01:45:00|6096.3|6093.5|6102.8|6100|6105.7|6102.9|6095.8|6093|903
1616377800000|2021-03-22 01:50:00|6103.2|6100.4|6106.3|6103.5|6106.8|6104|6099.8|6097|346
1616378100000|2021-03-22 01:55:00|6106.8|6104|6105.8|6103|6110.8|6108|6102.8|6100|465
1616378400000|2021-03-22 02:00:00|6106.7|6103.9|6096.9|6094.1|6112.8|6110|6095.9|6093.1|985
1616378700000|2021-03-22 02:05:00|6096.8|6094|6096.9|6094.1|6099.9|6097.1|6092|6089.2|1128
1616379000000|2021-03-22 02:10:00|6096.4|6093.6|6109.9|6107.1|6110.8|6108|6095.9|6093.1|671
1616379300000|2021-03-22 02:15:00|6110.9|6108.1|6120.8|6118|6121.8|6119|6108.3|6105.5|641
1616379600000|2021-03-22 02:20:00|6119.8|6117|6132.8|6130|6134.8|6132|6118.8|6116|1260
1616379900000|2021-03-22 02:25:00|6132.7|6129.9|6128.8|6126|6136.8|6134|6122.8|6120|1115
1616380200000|2021-03-22 02:30:00|6129.2|6126.4|6131.9|6129.1|6137.8|6135|6127.9|6125.1|554
1616380500000|2021-03-22 02:35:00|6131.8|6129|6127.8|6125|6137.8|6135|6124.7|6121.9|430
1616380800000|2021-03-22 02:40:00|6128.2|6125.4|6120.7|6117.9|6129.7|6126.9|6120.7|6117.9|397
1616381100000|2021-03-22 02:45:00|6119.7|6116.9|6115.8|6113|6124.8|6122|6114.7|6111.9|767
1616381400000|2021-03-22 02:50:00|6116.3|6113.5|6133.8|6131|6134.8|6132|6116.3|6113.5|703
1616381700000|2021-03-22 02:55:00|6134.3|6131.5|6134.8|6132|6138.3|6135.5|6127.8|6125|739
1616382000000|2021-03-22 03:00:00|6134.4|6131.6|6127.4|6124.6|6139.4|6136.6|6122.8|6120|699
1616382300000|2021-03-22 03:05:00|6127.8|6125|6123.8|6121|6129.4|6126.6|6119.8|6117|487
1616382600000|2021-03-22 03:10:00|6124.8|6122|6119.8|6117|6126.8|6124|6116.4|6113.6|356
1616382900000|2021-03-22 03:15:00|6120.7|6117.9|6120.8|6118|6123.8|6121|6116.8|6114|340
1616383200000|2021-03-22 03:20:00|6120.3|6117.5|6108.8|6106|6120.4|6117.6|6106.8|6104|573
1616383500000|2021-03-22 03:25:00|6109.8|6107|6110.8|6108|6115.8|6113|6108.8|6106|318
1616383800000|2021-03-22 03:30:00|6109.9|6107.1|6110.8|6108|6113.8|6111|6108.8|6106|129
1616384100000|2021-03-22 03:35:00|6111.7|6108.9|6113.8|6111|6113.8|6111|6109.8|6107|207
1616384400000|2021-03-22 03:40:00|6114.3|6111.5|6112.8|6110|6117.9|6115.1|6111.8|6109|262
1616384700000|2021-03-22 03:45:00|6112.9|6110.1|6111.8|6109|6113.3|6110.5|6109.8|6107|66
1616385000000|2021-03-22 03:50:00|6111.4|6108.6|6110.7|6107.9|6111.8|6109|6107.3|6104.5|171
1616385300000|2021-03-22 03:55:00|6110.8|6108|6109.8|6107|6115.8|6113|6109.8|6107|127
1616385600000|2021-03-22 04:00:00|6110.8|6108|6107.8|6105|6112.8|6110|6105.9|6103.1|188
1616385900000|2021-03-22 04:05:00|6108.8|6106|6106.8|6104|6108.9|6106.1|6105.9|6103.1|113
1616386200000|2021-03-22 04:10:00|6107.4|6104.6|6110.8|6108|6111.9|6109.1|6106.4|6103.6|95
1616386500000|2021-03-22 04:15:00|6110.9|6108.1|6112.8|6110|6112.9|6110.1|6110.8|6108|158
1616386800000|2021-03-22 04:20:00|6112.9|6110.1|6119.8|6117|6120.7|6117.9|6112.9|6110.1|477
1616387100000|2021-03-22 04:25:00|6119.4|6116.6|6113.8|6111|6119.8|6117|6112.8|6110|181
1616387400000|2021-03-22 04:30:00|6112.9|6110.1|6117.8|6115|6119.8|6117|6112.3|6109.5|227
1616387700000|2021-03-22 04:35:00|6118.3|6115.5|6123.8|6121|6125.9|6123.1|6117.8|6115|394
1616388000000|2021-03-22 04:40:00|6123.4|6120.6|6117.4|6114.6|6123.4|6120.6|6116.3|6113.5|204
1616388300000|2021-03-22 04:45:00|6117.3|6114.5|6117.8|6115|6117.9|6115.1|6114.9|6112.1|150
1616388600000|2021-03-22 04:50:00|6117.4|6114.6|6115.8|6113|6117.8|6115|6114.4|6111.6|98
1616388900000|2021-03-22 04:55:00|6115.4|6112.6|6112.8|6110|6116.8|6114|6112.3|6109.5|128
1616389200000|2021-03-22 05:00:00|6112.3|6109.5|6114.8|6112|6116.8|6114|6108.9|6106.1|313
1616389500000|2021-03-22 05:05:00|6113.9|6111.1|6116.9|6114.1|6117.8|6115|6108.9|6106.1|222
1616389800000|2021-03-22 05:10:00|6116.8|6114|6112.4|6109.6|6117.3|6114.5|6111.9|6109.1|115
1616390100000|2021-03-22 05:15:00|6111.9|6109.1|6109.8|6107|6112.9|6110.1|6108.9|6106.1|112
1616390400000|2021-03-22 05:20:00|6109.4|6106.6|6104.4|6101.6|6109.9|6107.1|6102.9|6100.1|229
1616390700000|2021-03-22 05:25:00|6103.9|6101.1|6106.9|6104.1|6109.9|6107.1|6103.9|6101.1|174
1616391000000|2021-03-22 05:30:00|6106.8|6104|6106.8|6104|6110.8|6108|6094.9|6092.1|701
1616391300000|2021-03-22 05:35:00|6107.8|6105|6122.8|6120|6123.8|6121|6107.8|6105|694
1616391600000|2021-03-22 05:40:00|6122.3|6119.5|6121.8|6119|6122.8|6120|6118.8|6116|189
1616391900000|2021-03-22 05:45:00|6121.9|6119.1|6129.8|6127|6133.3|6130.5|6121.8|6119|703
1616392200000|2021-03-22 05:50:00|6129.9|6127.1|6129.8|6127|6135.3|6132.5|6125.8|6123|473
1616392500000|2021-03-22 05:55:00|6130.4|6127.6|6112.9|6110.1|6130.8|6128|6111.9|6109.1|690
1616392800000|2021-03-22 06:00:00|6113.4|6110.6|6109.9|6107.1|6117.9|6115.1|6106.4|6103.6|548
1616393100000|2021-03-22 06:05:00|6109.8|6107|6110.4|6107.6|6115.8|6113|6107.9|6105.1|316
1616393400000|2021-03-22 06:10:00|6109.9|6107.1|6109.9|6107.1|6113.8|6111|6107.8|6105|263
1616393700000|2021-03-22 06:15:00|6109.8|6107|6110.8|6108|6112.8|6110|6100.8|6098|419
1616394000000|2021-03-22 06:20:00|6110.4|6107.6|6121.7|6118.9|6122.7|6119.9|6109.8|6107|661
1616394300000|2021-03-22 06:25:00|6122.7|6119.9|6120.2|6117.4|6122.7|6119.9|6117.7|6114.9|142
1616394600000|2021-03-22 06:30:00|6120.1|6117.3|6111.7|6108.9|6120.7|6117.9|6106.7|6103.9|322
1616394900000|2021-03-22 06:35:00|6112.1|6109.3|6121.7|6118.9|6125.7|6122.9|6108.7|6105.9|351
1616395200000|2021-03-22 06:40:00|6121.2|6118.4|6118.7|6115.9|6124.7|6121.9|6117.7|6114.9|232
1616395500000|2021-03-22 06:45:00|6118.2|6115.4|6112.7|6109.9|6119.7|6116.9|6110.7|6107.9|269
1616395800000|2021-03-22 06:50:00|6112.2|6109.4|6111.7|6108.9|6119.5|6116.7|6110.7|6107.9|226
1616396100000|2021-03-22 06:55:00|6110.8|6108|6116.2|6113.4|6117.7|6114.9|6108.7|6105.9|213
1616396400000|2021-03-22 07:00:00|6115.8|6113|6089.7|6086.9|6115.8|6113|6087.7|6084.9|1286
1616396700000|2021-03-22 07:05:00|6090.2|6087.4|6086.8|6084|6093.8|6091|6084.8|6081.4|741
1616397000000|2021-03-22 07:10:00|6088.2|6085.4|6060.8|6058|6089.8|6087|6059.8|6057|1946
1616397300000|2021-03-22 07:15:00|6059.8|6057|6060.8|6058|6065.7|6062.9|6035.9|6033.1|3141
1616397600000|2021-03-22 07:20:00|6061.7|6058.9|6067.2|6064.4|6073.8|6071|6055.9|6053.1|1367
1616397900000|2021-03-22 07:25:00|6066.8|6064|6068.8|6066|6075.8|6073|6065.8|6063|779
1616398200000|2021-03-22 07:30:00|6068.3|6065.5|6066.3|6063.5|6075.8|6073|6062.7|6059.9|927
1616398500000|2021-03-22 07:35:00|6066.8|6064|6053.3|6050.5|6067.3|6064.5|6048.9|6046.1|1254
1616398800000|2021-03-22 07:40:00|6052.8|6050|6061.8|6059|6066.3|6063.5|6051.8|6049|822
1616399100000|2021-03-22 07:45:00|6061.3|6058.5|6059.8|6057|6069.8|6067|6053.8|6051|750
1616399400000|2021-03-22 07:50:00|6058.8|6056|6064.8|6062|6066.8|6064|6051.8|6049|537
1616399700000|2021-03-22 07:55:00|6065.7|6062.9|6062.8|6060|6073.8|6071|6056.7|6053.9|1001
1616400000000|2021-03-22 08:00:00|6063.8|6061|6068.7|6065.9|6080.7|6077.9|6055.8|6053|1581
1616400300000|2021-03-22 08:05:00|6069.1|6066.3|6064.8|6062|6071.8|6069|6057.3|6054.5|1197
1616400600000|2021-03-22 08:10:00|6063.8|6061|6070.8|6068|6078.8|6076|6062.8|6060|921
1616400900000|2021-03-22 08:15:00|6069.8|6067|6091.3|6088.5|6099.8|6097|6069.8|6067|1725
1616401200000|2021-03-22 08:20:00|6090.8|6088|6089.3|6086.5|6096.8|6094|6085.3|6082.5|671
1616401500000|2021-03-22 08:25:00|6089.8|6087|6111.7|6108.9|6114.6|6111.8|6079.8|6077|2267
1616401800000|2021-03-22 08:30:00|6110.8|6108|6097.8|6095|6115.2|6112.4|6094.7|6091.9|1868
1616402100000|2021-03-22 08:35:00|6098.2|6095.4|6103.2|6100.4|6108.7|6105.9|6095.8|6093|760
1616402400000|2021-03-22 08:40:00|6103.7|6100.9|6121.7|6118.9|6128.5|6125.7|6099.7|6096.9|1499
1616402700000|2021-03-22 08:45:00|6120.8|6118|6108.8|6106|6128.7|6125.9|6108|6105.2|1061
1616403000000|2021-03-22 08:50:00|6108.7|6105.9|6106.2|6103.4|6112.7|6109.9|6104.7|6101.9|387
1616403300000|2021-03-22 08:55:00|6105.8|6103|6105.7|6102.9|6108.7|6105.9|6102.7|6099.9|397
1616403600000|2021-03-22 09:00:00|6106.7|6103.9|6111.7|6108.9|6111.7|6108.9|6100.6|6097.8|909
1616403900000|2021-03-22 09:05:00|6112.6|6109.8|6117.2|6114.4|6125.7|6122.9|6110.6|6107.8|907
1616404200000|2021-03-22 09:10:00|6116.8|6114|6107.2|6104.4|6117.6|6114.8|6103.7|6100.9|696
1616404500000|2021-03-22 09:15:00|6106.7|6103.9|6106.6|6103.8|6110.2|6107.4|6098.6|6095.8|975
1616404800000|2021-03-22 09:20:00|6106.7|6103.9|6110.2|6107.4|6126.7|6123.9|6103.7|6100.9|1424
1616405100000|2021-03-22 09:25:00|6109.8|6107|6106.6|6103.8|6110.6|6107.8|6100.6|6097.8|484
1616405400000|2021-03-22 09:30:00|6106.2|6103.4|6102.6|6099.8|6107.6|6104.8|6098.6|6095.8|464
1616405700000|2021-03-22 09:35:00|6102.2|6099.4|6112.6|6109.8|6115.6|6112.8|6101.1|6098.3|680
1616406000000|2021-03-22 09:40:00|6112.1|6109.3|6107.6|6104.8|6119.7|6116.9|6106.6|6103.8|704
1616406300000|2021-03-22 09:45:00|6106.7|6103.9|6116.7|6113.9|6119.6|6116.8|6106.7|6103.9|586
1616406600000|2021-03-22 09:50:00|6117.6|6114.8|6113.6|6110.8|6118.6|6115.8|6110.7|6107.9|404
1616406900000|2021-03-22 09:55:00|6114.1|6111.3|6112.6|6109.8|6116.7|6113.9|6106.6|6103.8|691
1616407200000|2021-03-22 10:00:00|6111.7|6108.9|6135.5|6132.7|6136.5|6133.7|6110.6|6107.8|1645
1616407500000|2021-03-22 10:05:00|6136.4|6133.6|6161.3|6158.5|6172.2|6169.4|6135.5|6132.7|5050
1616407800000|2021-03-22 10:10:00|6161.4|6158.6|6160.2|6157.4|6169.3|6166.5|6157.8|6155|1556
1616408100000|2021-03-22 10:15:00|6159.8|6157|6178.2|6175.4|6184.1|6181.3|6159.2|6156.4|2504
1616408400000|2021-03-22 10:20:00|6179.1|6176.3|6171.3|6168.5|6181.1|6178.3|6165.2|6162.4|1121
1616408700000|2021-03-22 10:25:00|6170.3|6167.5|6169.7|6166.9|6172.2|6169.4|6163.3|6160.5|747
1616409000000|2021-03-22 10:30:00|6169.3|6166.5|6156.4|6153.6|6172.2|6169.4|6154.5|6151.7|1611
1616409300000|2021-03-22 10:35:00|6156.3|6153.5|6149.4|6146.6|6159.4|6156.6|6145.5|6142.7|1062
1616409600000|2021-03-22 10:40:00|6148.9|6146.1|6153.5|6150.7|6155.4|6152.6|6147.5|6144.7|552
1616409900000|2021-03-22 10:45:00|6153.4|6150.6|6140.6|6137.8|6154.4|6151.6|6139|6136.2|1208
1616410200000|2021-03-22 10:50:00|6141|6138.2|6129.5|6126.7|6141.5|6138.7|6125.6|6122.8|1484
1616410500000|2021-03-22 10:55:00|6129.6|6126.8|6129.5|6126.7|6135.5|6132.7|6127.5|6124.7|742
1616410800000|2021-03-22 11:00:00|6128.6|6125.8|6134.5|6131.7|6137.5|6134.7|6128.5|6125.7|862
1616411100000|2021-03-22 11:05:00|6134.1|6131.3|6134.5|6131.7|6137.5|6134.7|6127.5|6124.7|687
1616411400000|2021-03-22 11:10:00|6135.4|6132.6|6132.5|6129.7|6137.9|6135.1|6131.5|6128.7|488
1616411700000|2021-03-22 11:15:00|6133.4|6130.6|6140.5|6137.7|6144.5|6141.7|6128.4|6125.6|970
1616412000000|2021-03-22 11:20:00|6140.9|6138.1|6144.5|6141.7|6152|6149.2|6138.5|6135.7|1024
1616412300000|2021-03-22 11:25:00|6144.9|6142.1|6141.5|6138.7|6147.5|6144.7|6134.5|6131.7|1001
1616412600000|2021-03-22 11:30:00|6141.9|6139.1|6134.5|6131.7|6142.5|6139.7|6132.6|6129.8|445
1616412900000|2021-03-22 11:35:00|6135|6132.2|6153.3|6150.5|6153.4|6150.6|6134.4|6131.6|1167
1616413200000|2021-03-22 11:40:00|6152.9|6150.1|6145.4|6142.6|6156.9|6154.1|6145.4|6142.6|1051
1616413500000|2021-03-22 11:45:00|6145.8|6143|6156.3|6153.5|6158.4|6155.6|6145.4|6142.6|644
1616413800000|2021-03-22 11:50:00|6156.4|6153.6|6149.4|6146.6|6158.3|6155.5|6148.4|6145.6|736
1616414100000|2021-03-22 11:55:00|6150.3|6147.5|6158.9|6156.1|6159.4|6156.6|6149.4|6146.6|830
1616414400000|2021-03-22 12:00:00|6158.4|6155.6|6170.4|6167.6|6172.4|6169.6|6150.4|6147.6|2017
1616414700000|2021-03-22 12:05:00|6170.8|6168|6163.4|6160.6|6173.4|6170.6|6160.4|6157.6|1141
1616415000000|2021-03-22 12:10:00|6162.9|6160.1|6136.5|6133.7|6163.4|6160.6|6135.5|6132.7|2196
1616415300000|2021-03-22 12:15:00|6137|6134.2|6126.6|6123.8|6137.5|6134.7|6122.5|6119.7|2191
1616415600000|2021-03-22 12:20:00|6126.5|6123.7|6126.5|6123.7|6130|6127.2|6119.9|6117.1|1935
1616415900000|2021-03-22 12:25:00|6126.6|6123.8|6128.5|6125.7|6132.4|6129.6|6121.5|6118.7|1231
1616416200000|2021-03-22 12:30:00|6129.4|6126.6|6128.5|6125.7|6135.5|6132.7|6120.5|6117.7|1943
1616416500000|2021-03-22 12:35:00|6127.5|6124.7|6120.6|6117.8|6129.5|6126.7|6118.5|6115.7|2035
1616416800000|2021-03-22 12:40:00|6121.5|6118.7|6110.6|6107.8|6122.6|6119.8|6107.7|6104.9|2944
1616417100000|2021-03-22 12:45:00|6111|6108.2|6107.2|6104.4|6114.6|6111.8|6104.8|6102|2133
1616417400000|2021-03-22 12:50:00|6107.7|6104.9|6121.6|6118.8|6124.5|6121.7|6103.8|6101|1909
1616417700000|2021-03-22 12:55:00|6120.6|6117.8|6118.6|6115.8|6125.5|6122.7|6114.1|6111.3|1102
1616418000000|2021-03-22 13:00:00|6118.2|6115.4|6143.5|6140.7|6143.6|6140.8|6100.7|6097.9|6141
1616418300000|2021-03-22 13:05:00|6143.6|6140.8|6147.5|6144.7|6151.6|6148.8|6136.6|6133.8|3043
1616418600000|2021-03-22 13:10:00|6148.4|6145.6|6146.6|6143.8|6153.5|6150.7|6139.6|6136.8|2259
1616418900000|2021-03-22 13:15:00|6146.1|6143.3|6166.4|6163.6|6168|6165.2|6140.6|6137.8|3359
1616419200000|2021-03-22 13:20:00|6165.5|6162.7|6160.4|6157.6|6167.5|6164.7|6152.5|6149.7|2982
1616419500000|2021-03-22 13:25:00|6160|6157.2|6174.4|6171.6|6177.4|6174.6|6151.5|6148.7|2817
1616419800000|2021-03-22 13:30:00|6174.5|6171.7|6164.6|6161.8|6190.4|6187.6|6156.6|6153.8|6008
1616420100000|2021-03-22 13:35:00|6163.7|6160.9|6153.6|6150.8|6170.1|6167.3|6147.6|6144.8|4701
1616420400000|2021-03-22 13:40:00|6152.7|6149.9|6164.5|6161.7|6171.1|6168.3|6143.2|6140.4|4156
1616420700000|2021-03-22 13:45:00|6164.4|6161.6|6153.6|6150.8|6169.5|6166.7|6147.5|6144.7|3761
1616421000000|2021-03-22 13:50:00|6154|6151.2|6157.6|6154.8|6171.5|6168.7|6151.6|6148.8|2276
1616421300000|2021-03-22 13:55:00|6156.6|6153.8|6137.6|6134.8|6157.6|6154.8|6133.6|6130.8|3242
1616421600000|2021-03-22 14:00:00|6138|6135.2|6159.5|6156.7|6161.4|6158.6|6136.6|6133.8|3871
1616421900000|2021-03-22 14:05:00|6158.5|6155.7|6144.6|6141.8|6164.5|6161.7|6136.6|6133.8|2683
1616422200000|2021-03-22 14:10:00|6145.5|6142.7|6159.5|6156.7|6163|6160.2|6145.1|6142.3|2442
1616422500000|2021-03-22 14:15:00|6159|6156.2|6178.4|6175.6|6178.5|6175.7|6152.6|6149.8|2593
1616422800000|2021-03-22 14:20:00|6177.5|6174.7|6180.4|6177.6|6184.5|6181.7|6165.5|6162.7|2726
1616423100000|2021-03-22 14:25:00|6179.5|6176.7|6165.4|6162.6|6184.5|6181.7|6156.5|6153.7|3100
1616423400000|2021-03-22 14:30:00|6165.9|6163.1|6165.5|6162.7|6178.4|6175.6|6164.6|6161.8|3474
1616423700000|2021-03-22 14:35:00|6165.6|6162.8|6169.5|6166.7|6183.4|6180.6|6164.6|6161.8|3939
1616424000000|2021-03-22 14:40:00|6170.5|6167.7|6179.6|6176.8|6183.5|6180.7|6156.6|6153.8|3004
1616424300000|2021-03-22 14:45:00|6180.1|6177.3|6184.6|6181.8|6198.6|6195.8|6177.6|6174.8|4121
1616424600000|2021-03-22 14:50:00|6184.5|6181.7|6191.6|6188.8|6203.5|6200.7|6181.6|6178.8|3065
1616424900000|2021-03-22 14:55:00|6190.7|6187.9|6186.6|6183.8|6195.6|6192.8|6184.6|6181.8|1797
1616425200000|2021-03-22 15:00:00|6187.1|6184.3|6178.7|6175.9|6190.6|6187.8|6174.6|6171.8|4181
1616425500000|2021-03-22 15:05:00|6178.6|6175.8|6169.7|6166.9|6182.6|6179.8|6167.7|6164.9|2079
1616425800000|2021-03-22 15:10:00|6170.1|6167.3|6143.7|6140.9|6171.7|6168.9|6142.7|6139.9|6526
1616426100000|2021-03-22 15:15:00|6144.6|6141.8|6162.7|6159.9|6166.7|6163.9|6139.7|6136.9|5957
1616426400000|2021-03-22 15:20:00|6162.6|6159.8|6174.5|6171.7|6182.5|6179.7|6160.7|6157.9|3604
1616426700000|2021-03-22 15:25:00|6174.1|6171.3|6166.7|6163.9|6174.1|6171.3|6160.6|6157.8|2205
1616427000000|2021-03-22 15:30:00|6166.6|6163.8|6177.5|6174.7|6182.5|6179.7|6166.6|6163.8|2895
1616427300000|2021-03-22 15:35:00|6176.5|6173.7|6180.5|6177.7|6184.5|6181.7|6175.5|6172.7|2200
1616427600000|2021-03-22 15:40:00|6181.5|6178.7|6169.5|6166.7|6181.5|6178.7|6166.6|6163.8|1223
1616427900000|2021-03-22 15:45:00|6169.6|6166.8|6165|6162.2|6170.5|6167.7|6157.6|6154.8|2256
1616428200000|2021-03-22 15:50:00|6165.5|6162.7|6161.5|6158.7|6167.5|6164.7|6158|6155.2|1523
1616428500000|2021-03-22 15:55:00|6160.6|6157.8|6146.7|6143.9|6161.5|6158.7|6145.7|6142.9|3100
1616428800000|2021-03-22 16:00:00|6147.6|6144.8|6153.7|6150.9|6153.7|6150.9|6141.7|6138.9|2931
1616429100000|2021-03-22 16:05:00|6152.7|6149.9|6131.7|6128.9|6154.7|6151.9|6127.7|6124.9|3308
1616429400000|2021-03-22 16:10:00|6131.8|6129|6124.9|6122.1|6133.7|6130.9|6120.8|6118|3188
1616429700000|2021-03-22 16:15:00|6124.5|6121.7|6116|6113.2|6125.9|6123.1|6110.1|6107.3|5020
1616430000000|2021-03-22 16:20:00|6115.6|6112.8|6129|6126.2|6135|6132.2|6113.1|6110.3|2539
1616430300000|2021-03-22 16:25:00|6128.1|6125.3|6127|6124.2|6134|6131.2|6119|6116.2|3847
1616430600000|2021-03-22 16:30:00|6127.5|6124.7|6122.8|6120|6133|6130.2|6112.9|6110.1|2897
1616430900000|2021-03-22 16:35:00|6122|6119.2|6116.4|6113.6|6122.8|6120|6114.9|6112.1|1126
1616431200000|2021-03-22 16:40:00|6116|6113.2|6126.9|6124.1|6130.9|6128.1|6110|6107.2|1810
1616431500000|2021-03-22 16:45:00|6127.8|6125|6134.9|6132.1|6134.9|6132.1|6119.8|6117|1690
1616431800000|2021-03-22 16:50:00|6134.8|6132|6124.9|6122.1|6135.8|6133|6123.9|6121.1|1456
1616432100000|2021-03-22 16:55:00|6123.9|6121.1|6122.9|6120.1|6127.9|6125.1|6117.9|6115.1|995
1616432400000|2021-03-22 17:00:00|6123.8|6121|6119|6116.2|6130.8|6128|6115.9|6113.1|2805
1616432700000|2021-03-22 17:05:00|6118.5|6115.7|6129.9|6127.1|6130.8|6128|6115|6112.2|1732
1616433000000|2021-03-22 17:10:00|6128.9|6126.1|6131.9|6129.1|6134.9|6132.1|6128.9|6126.1|1128
1616433300000|2021-03-22 17:15:00|6132.9|6130.1|6147.9|6145.1|6147.9|6145.1|6131.9|6129.1|2140
1616433600000|2021-03-22 17:20:00|6147.8|6145|6149.9|6147.1|6152.9|6150.1|6145.8|6143|1168
1616433900000|2021-03-22 17:25:00|6149.8|6147|6158.8|6156|6158.8|6156|6145.9|6143.1|1316
1616434200000|2021-03-22 17:30:00|6158.9|6156.1|6160.7|6157.9|6164.2|6161.4|6154.4|6151.6|2414
1616434500000|2021-03-22 17:35:00|6160.8|6158|6150.9|6148.1|6160.8|6158|6143.8|6141|1788
1616434800000|2021-03-22 17:40:00|6151.8|6149|6144.9|6142.1|6153.8|6151|6141.8|6139|1773
1616435100000|2021-03-22 17:45:00|6145.4|6142.6|6143.9|6141.1|6149.8|6147|6139|6136.2|1659
1616435400000|2021-03-22 17:50:00|6144.9|6142.1|6145|6142.2|6147.1|6144.3|6142|6139.2|1970
1616435700000|2021-03-22 17:55:00|6145.9|6143.1|6156.9|6154.1|6157.1|6154.3|6145.9|6143.1|1388
1616436000000|2021-03-22 18:00:00|6157|6154.2|6164|6161.2|6164.9|6162.1|6151.1|6148.3|2117
1616436300000|2021-03-22 18:05:00|6163.6|6160.8|6171.9|6169.1|6172.9|6170.1|6158.9|6156.1|3396
1616436600000|2021-03-22 18:10:00|6171.8|6169|6167.3|6164.5|6175.8|6173|6165.4|6162.6|3222
1616436900000|2021-03-22 18:15:00|6166.9|6164.1|6155|6152.2|6169.8|6167|6152.9|6150.1|3072
1616437200000|2021-03-22 18:20:00|6155.9|6153.1|6146|6143.2|6161|6158.2|6144.9|6142.1|2969
1616437500000|2021-03-22 18:25:00|6145.9|6143.1|6155.6|6152.8|6161.1|6158.3|6144.1|6141.3|7012
1616437800000|2021-03-22 18:30:00|6156|6153.2|6155|6152.2|6161.1|6158.3|6149.1|6146.3|2086
1616438100000|2021-03-22 18:35:00|6154.6|6151.8|6154.1|6151.3|6157.1|6154.3|6149.2|6146.4|1219
1616438400000|2021-03-22 18:40:00|6153.2|6150.4|6154.1|6151.3|6157.1|6154.3|6151.1|6148.3|791
1616438700000|2021-03-22 18:45:00|6153.2|6150.4|6155.5|6152.7|6157|6154.2|6152.1|6149.3|317
1616439000000|2021-03-22 18:50:00|6155.1|6152.3|6155|6152.2|6158|6155.2|6153.1|6150.3|382
1616439300000|2021-03-22 18:55:00|6154.2|6151.4|6150|6147.2|6155|6152.2|6148|6145.2|361
1616439600000|2021-03-22 19:00:00|6150.1|6147.3|6156.5|6153.7|6158|6155.2|6150|6147.2|349
1616439900000|2021-03-22 19:05:00|6156.1|6153.3|6158|6155.2|6158.9|6156.1|6154|6151.2|582
1616440200000|2021-03-22 19:10:00|6158.9|6156.1|6151|6148.2|6158.9|6156.1|6150|6147.2|663
1616440500000|2021-03-22 19:15:00|6150.9|6148.1|6147|6144.2|6153|6150.2|6144.9|6142.1|637
1616440800000|2021-03-22 19:20:00|6147.1|6144.3|6148|6145.2|6149|6146.2|6146.5|6143.7|426
1616441100000|2021-03-22 19:25:00|6147|6144.2|6147|6144.2|6148|6145.2|6146|6143.2|127
1616441400000|2021-03-22 19:30:00|6146.5|6143.7|6141|6138.2|6147|6144.2|6141|6138.2|425
1616441700000|2021-03-22 19:35:00|6142|6139.2|6138|6135.2|6143|6140.2|6136|6133.2|660
1616442000000|2021-03-22 19:40:00|6137|6134.2|6132|6129.2|6137|6134.2|6129.1|6126.3|467
1616442300000|2021-03-22 19:45:00|6131.9|6129.1|6128|6125.2|6134|6131.2|6128|6125.2|454
1616442600000|2021-03-22 19:50:00|6127.9|6125.1|6132|6129.2|6132|6129.2|6126.7|6123.9|930
1616442900000|2021-03-22 19:55:00|6132.9|6130.1|6125.9|6123.1|6135|6132.2|6124|6121.2|555
1616443200000|2021-03-22 20:00:00|6126.9|6124.1|6126|6123.2|6129.9|6127.1|6122|6119.2|355
1616443500000|2021-03-22 20:05:00|6125.6|6122.8|6124|6121.2|6126.4|6123.6|6123.1|6120.3|131
1616443800000|2021-03-22 20:10:00|6125|6122.2|6127.6|6124.8|6130|6127.2|6124|6121.2|418
1616444100000|2021-03-22 20:15:00|6128|6125.2|6131.1|6128.3|6134|6131.2|6127.1|6124.3|243
1616444400000|2021-03-22 20:20:00|6130.7|6127.9|6131.1|6128.3|6133|6130.2|6130.2|6127.4|142
1616444700000|2021-03-22 20:25:00|6131.2|6128.4|6134.1|6131.3|6136.2|6133.4|6131.1|6128.3|98
1616445000000|2021-03-22 20:30:00|6133.2|6130.4|6129.2|6126.4|6134.2|6131.4|6128.2|6125.4|104
1616445300000|2021-03-22 20:35:00|6129.1|6126.3|6130.2|6127.4|6131.1|6128.3|6129.1|6126.3|76
1616445600000|2021-03-22 20:40:00|6130.1|6127.3|6129.7|6126.9|6132.1|6129.3|6129.1|6126.3|238
1616445900000|2021-03-22 20:45:00|6129.2|6126.4|6122.2|6119.4|6129.7|6126.9|6121.2|6118.4|240
1616446200000|2021-03-22 20:50:00|6122.1|6119.3|6126.2|6123.4|6128.6|6125.2|6122.1|6119.3|442
1616446500000|2021-03-22 20:55:00|6126.6|6123.8|6128.6|6125.8|6128.6|6125.8|6123.7|6120.9|229
1616450400000|2021-03-22 22:00:00|6129.7|6125.7|6132|6129.2|6135.9|6133.1|6123.5|6119.1|236
1616450700000|2021-03-22 22:05:00|6132.1|6129.3|6122|6119.2|6133.6|6130.7|6122|6118.1|114
1616451000000|2021-03-22 22:10:00|6121.5|6118.7|6122.7|6118.7|6123.1|6120.3|6119.6|6116.8|146
1616451300000|2021-03-22 22:15:00|6123|6120.2|6123.6|6120.8|6124.2|6121.3|6121.6|6118.8|27
1616451600000|2021-03-22 22:20:00|6124.1|6121.3|6121.1|6118.3|6124.1|6121.3|6121.1|6118.3|33
1616451900000|2021-03-22 22:25:00|6121|6118.2|6121.6|6118.8|6123.1|6120.3|6117.1|6114.3|151
1616452200000|2021-03-22 22:30:00|6121.1|6118.3|6118.6|6115.8|6121.6|6118.8|6117.6|6114.7|81
1616452500000|2021-03-22 22:35:00|6118.1|6115.3|6119.1|6116.3|6122.1|6119.3|6118.1|6115.3|66
1616452800000|2021-03-22 22:40:00|6119.2|6116.4|6115.1|6112.3|6120.1|6117.3|6114.1|6111.3|81
1616453100000|2021-03-22 22:45:00|6115.6|6112.8|6115.1|6112.3|6118|6115.2|6115.1|6112.3|71
1616453400000|2021-03-22 22:50:00|6114.6|6111.8|6115.1|6112.3|6115.1|6112.3|6112.1|6109.3|78
1616453700000|2021-03-22 22:55:00|6114.6|6111.8|6119.1|6116.3|6119.1|6116.3|6114.1|6111.3|102
1616454000000|2021-03-22 23:00:00|6118.9|6116.1|6122.9|6120.1|6123.9|6121.1|6118.5|6115.7|92
1616454300000|2021-03-22 23:05:00|6122.4|6119.6|6125|6122.2|6125.9|6123.1|6121.4|6118.6|50
1616454600000|2021-03-22 23:10:00|6124.9|6122.1|6120.9|6118.1|6125|6122.2|6120.9|6118.1|71
1616454900000|2021-03-22 23:15:00|6121.1|6118.3|6119.1|6116.3|6121.1|6118.3|6118.1|6115.3|66
1616455200000|2021-03-22 23:20:00|6120|6117.2|6119.9|6117.1|6121.1|6118.3|6119.5|6116.7|47
1616455500000|2021-03-22 23:25:00|6120.4|6117.6|6124|6121.2|6124.4|6121.6|6120|6117.2|64
1616455800000|2021-03-22 23:30:00|6124.1|6121.3|6126|6123.2|6127.4|6124.6|6124|6121.2|79
1616456100000|2021-03-22 23:35:00|6126.1|6123.3|6126.5|6123.7|6127|6124.2|6125.6|6122.8|24
1616456400000|2021-03-22 23:40:00|6126.6|6123.8|6126|6123.2|6127|6124.2|6124|6121.2|57
1616456700000|2021-03-22 23:45:00|6125.9|6123.1|6127.1|6124.3|6128.5|6125.7|6125.1|6122.3|54
1616457000000|2021-03-22 23:50:00|6127|6124.2|6125.1|6122.3|6128|6125.2|6123.1|6120.3|88
1616457300000|2021-03-22 23:55:00|6125|6122.2|6130.9|6128.1|6132|6129.2|6124.1|6121.3|100
1616457600000|2021-03-23 00:00:00|6130.5|6127.7|6123.5|6120.7|6131.9|6129.1|6119.9|6117.1|384
1616457900000|2021-03-23 00:05:00|6123.9|6121.1|6117.6|6114.8|6124|6121.2|6116.1|6113.3|199
1616458200000|2021-03-23 00:10:00|6117.5|6114.7|6117.1|6114.3|6120.1|6117.3|6115.1|6112.3|143
1616458500000|2021-03-23 00:15:00|6117|6114.2|6118.1|6115.3|6119.1|6116.3|6116.1|6113.3|101
1616458800000|2021-03-23 00:20:00|6118|6115.2|6112.1|6109.3|6118|6115.2|6110.1|6107.3|265
1616459100000|2021-03-23 00:25:00|6112.5|6109.7|6112.1|6109.3|6113.1|6110.3|6110|6107.2|196
1616459400000|2021-03-23 00:30:00|6112|6109.2|6111.1|6108.3|6114.1|6111.3|6110.1|6107.3|118
1616459700000|2021-03-23 00:35:00|6109.3|6106.5|6106.1|6103.3|6111.5|6108.3|6105|6102.2|297
1616460000000|2021-03-23 00:40:00|6105.1|6102.3|6107.1|6104.3|6109.1|6106.3|6104.6|6101.8|162
1616460300000|2021-03-23 00:45:00|6107.6|6104.8|6102.1|6099.3|6108.1|6105.3|6101.1|6098.3|193
1616460600000|2021-03-23 00:50:00|6102.6|6099.8|6105.1|6102.3|6105.1|6102.3|6102.6|6099.8|141
1616460900000|2021-03-23 00:55:00|6105|6102.2|6110.1|6107.3|6111.1|6108.3|6102.1|6099.3|343
1616461200000|2021-03-23 01:00:00|6109.1|6106.3|6106.1|6103.3|6113.1|6110.3|6103.1|6100.3|446
1616461500000|2021-03-23 01:05:00|6105.6|6102.8|6116.1|6113.3|6117.1|6114.3|6105.1|6102.3|579
1616461800000|2021-03-23 01:10:00|6115.6|6112.8|6116.6|6113.8|6117.6|6114.3|6109.1|6106.3|505
1616462100000|2021-03-23 01:15:00|6117.1|6114.3|6113.1|6110.3|6117.1|6114.3|6110.1|6107.3|307
1616462400000|2021-03-23 01:20:00|6113.2|6110.4|6107.1|6104.3|6115.1|6112.3|6104.6|6101.8|384
1616462700000|2021-03-23 01:25:00|6107.5|6104.7|6107.1|6104.3|6110.1|6107.3|6105.1|6102.3|202
1616463000000|2021-03-23 01:30:00|6106.1|6103.3|6096.1|6093.3|6107.1|6104.3|6095.1|6092.3|621
1616463300000|2021-03-23 01:35:00|6096.5|6093.7|6100.1|6097.3|6101.9|6099.1|6096.5|6093.7|582
1616463600000|2021-03-23 01:40:00|6100.6|6097.8|6097|6094.2|6101.1|6098.3|6096|6093.2|250
1616463900000|2021-03-23 01:45:00|6097.1|6094.3|6093|6090.2|6098.5|6095.7|6089.2|6086.4|545
1616464200000|2021-03-23 01:50:00|6092.2|6089.4|6092|6089.2|6096|6093.2|6089|6086.2|320
1616464500000|2021-03-23 01:55:00|6092.5|6089.7|6090|6087.2|6094|6091.2|6089|6086.2|190
1616464800000|2021-03-23 02:00:00|6089.6|6086.8|6080|6077.2|6090|6087.2|6076|6073.2|1157
1616465100000|2021-03-23 02:05:00|6079.6|6076.8|6078|6075.2|6082|6079.2|6072.6|6069.8|478
1616465400000|2021-03-23 02:10:00|6078.5|6075.7|6082|6079.2|6086.1|6083.3|6078.1|6075.3|545
1616465700000|2021-03-23 02:15:00|6081.2|6078.4|6080.6|6077.8|6085.1|6082.3|6079|6076.2|281
1616466000000|2021-03-23 02:20:00|6080.1|6077.3|6082|6079.2|6085|6082.2|6080.1|6077.3|217
1616466300000|2021-03-23 02:25:00|6081.6|6078.8|6081|6078.2|6085|6082.2|6079|6076.2|277
1616466600000|2021-03-23 02:30:00|6080.6|6077.8|6077.5|6074.7|6081|6078.2|6076|6073.2|269
1616466900000|2021-03-23 02:35:00|6077|6074.2|6086|6083.2|6086.1|6083.3|6077|6074.2|363
1616467200000|2021-03-23 02:40:00|6085.2|6082.4|6084|6081.2|6087|6084.2|6083|6080.2|281
1616467500000|2021-03-23 02:45:00|6084.5|6081.7|6084|6081.2|6089.1|6086.3|6083|6080.2|326
1616467800000|2021-03-23 02:50:00|6083.5|6080.7|6083|6080.2|6085|6082.2|6079|6076.2|240
1616468100000|2021-03-23 02:55:00|6082.6|6079.8|6087|6084.2|6089|6086.2|6082|6079.2|254
1616468400000|2021-03-23 03:00:00|6086|6083.2|6088|6085.2|6088|6085.2|6085|6082.2|144
1616468700000|2021-03-23 03:05:00|6087.6|6084.8|6084.1|6081.3|6089|6086.2|6084.1|6081.3|299
1616469000000|2021-03-23 03:10:00|6084.2|6081.4|6093.1|6090.3|6094|6091.2|6084.2|6081.4|479
1616469300000|2021-03-23 03:15:00|6093|6090.2|6091|6088.2|6095|6092.2|6090|6087.2|310
1616469600000|2021-03-23 03:20:00|6091.1|6088.3|6091|6088.2|6094.1|6091.3|6088.6|6085.8|248
1616469900000|2021-03-23 03:25:00|6090.1|6087.3|6096.1|6093.3|6098.1|6095.3|6089.6|6086.8|264
1616470200000|2021-03-23 03:30:00|6096|6093.2|6093|6090.2|6097.1|6094.3|6093|6090.2|101
1616470500000|2021-03-23 03:35:00|6092.5|6089.7|6101|6098.2|6101.1|6098.3|6092|6089.2|235
1616470800000|2021-03-23 03:40:00|6101.1|6098.3|6100|6097.2|6102.6|6099.8|6100|6097.2|209
1616471100000|2021-03-23 03:45:00|6099.5|6096.7|6099.1|6096.3|6100|6097.2|6098|6095.2|119
1616471400000|2021-03-23 03:50:00|6099.2|6096.4|6100|6097.2|6101|6098.2|6097|6094.2|108
1616471700000|2021-03-23 03:55:00|6099.2|6096.4|6100.6|6097.8|6101.1|6098.3|6098|6095.2|75
1616472000000|2021-03-23 04:00:00|6100.1|6097.3|6105|6102.2|6107.6|6104.8|6099.6|6096.8|238
1616472300000|2021-03-23 04:05:00|6105.1|6102.3|6105|6102.2|6107.1|6104.3|6104|6101.2|152
1616472600000|2021-03-23 04:10:00|6105.1|6102.3|6102.1|6099.3|6105.1|6102.3|6102|6099.2|90
1616472900000|2021-03-23 04:15:00|6102.6|6099.8|6103|6100.2|6103.1|6100.3|6101|6098.2|118
1616473200000|2021-03-23 04:20:00|6103.1|6100.3|6101|6098.2|6103.1|6100.3|6101|6098.2|48
1616473500000|2021-03-23 04:25:00|6100.5|6097.7|6100|6097.2|6102|6099.2|6100|6097.2|100
1616473800000|2021-03-23 04:30:00|6099.2|6096.4|6098.1|6095.3|6100|6097.2|6097|6094.2|270
1616474100000|2021-03-23 04:35:00|6098|6095.2|6099|6096.2|6099|6096.2|6096.1|6093.3|93
1616474400000|2021-03-23 04:40:00|6098.2|6095.4|6095.1|6092.3|6098.2|6095.4|6095.1|6092.3|118
1616474700000|2021-03-23 04:45:00|6095|6092.2|6094|6091.2|6097.1|6094.3|6093.1|6090.3|214
1616475000000|2021-03-23 04:50:00|6094.1|6091.3|6099|6096.2|6099.1|6096.3|6093.1|6090.3|113
1616475300000|2021-03-23 04:55:00|6099.1|6096.3|6098.5|6095.7|6101|6098.2|6097|6094.2|158
1616475600000|2021-03-23 05:00:00|6098.6|6095.8|6092|6089.2|6098.6|6095.8|6090.5|6087.7|345
1616475900000|2021-03-23 05:05:00|6091.6|6088.8|6093|6090.2|6096|6093.2|6091.6|6088.8|157
1616476200000|2021-03-23 05:10:00|6093.5|6090.7|6094.5|6091.7|6097|6094.2|6093|6090.2|144
1616476500000|2021-03-23 05:15:00|6094|6091.2|6093|6090.2|6094|6091.2|6089.5|6086.7|170
1616476800000|2021-03-23 05:20:00|6094|6091.2|6093.1|6090.3|6096|6093.2|6093|6090.2|88
1616477100000|2021-03-23 05:25:00|6093.5|6090.7|6091|6088.2|6094|6091.2|6090|6087.2|121
1616477400000|2021-03-23 05:30:00|6090.9|6088.1|6096|6093.2|6097|6094.2|6087.1|6084.3|286
1616477700000|2021-03-23 05:35:00|6095.9|6093.1|6090.9|6088.1|6096.6|6093.8|6088.9|6086.1|153
1616478000000|2021-03-23 05:40:00|6091|6088.2|6088.5|6085.7|6092.9|6090.1|6087.9|6085.1|152
1616478300000|2021-03-23 05:45:00|6088.4|6085.6|6087|6084.2|6090.1|6087.3|6084|6081.2|359
1616478600000|2021-03-23 05:50:00|6087.4|6084.6|6081.5|6078.7|6089|6086.2|6081.1|6078.3|296
1616478900000|2021-03-23 05:55:00|6081.1|6078.3|6082.1|6079.3|6085|6082.2|6081|6078.2|188
1616479200000|2021-03-23 06:00:00|6082|6079.2|6079|6076.2|6082.9|6080.1|6078|6075.2|363
1616479500000|2021-03-23 06:05:00|6078.9|6076.1|6077|6074.2|6079|6076.2|6074.1|6071.3|305
1616479800000|2021-03-23 06:10:00|6076.6|6073.8|6077|6074.2|6080.9|6078.1|6076|6073.2|212
1616480100000|2021-03-23 06:15:00|6076.6|6073.8|6082|6079.2|6083|6080.2|6075|6072.2|349
1616480400000|2021-03-23 06:20:00|6082.1|6079.3|6090|6087.2|6090.1|6087.3|6082|6079.2|509
1616480700000|2021-03-23 06:25:00|6090.6|6087.8|6095.6|6092.8|6096.1|6093.3|6090|6087.2|348
1616481000000|2021-03-23 06:30:00|6096|6093.2|6094|6091.2|6098|6095.2|6091.9|6089.1|374
1616481300000|2021-03-23 06:35:00|6094.1|6091.3|6099|6096.2|6100|6097.2|6093.1|6090.3|414
1616481600000|2021-03-23 06:40:00|6098|6095.2|6094|6091.2|6101|6098.2|6093.1|6090.3|349
1616481900000|2021-03-23 06:45:00|6094.1|6091.3|6091|6088.2|6095|6092.2|6089.9|6087.1|291
1616482200000|2021-03-23 06:50:00|6091.1|6088.3|6092|6089.2|6093.1|6090.3|6086|6083.2|368
1616482500000|2021-03-23 06:55:00|6092.5|6089.7|6090|6087.2|6093|6090.2|6087.9|6084.7|221
1616482800000|2021-03-23 07:00:00|6089.9|6087.1|6075|6072.2|6092|6089.2|6072.1|6069.3|1028
1616483100000|2021-03-23 07:05:00|6074.5|6071.7|6072|6069.2|6077.9|6075.1|6067.1|6064.3|918
1616483400000|2021-03-23 07:10:00|6071.1|6068.3|6083.1|6080.3|6083.5|6080.7|6069.1|6066.3|598
1616483700000|2021-03-23 07:15:00|6083.5|6080.7|6079|6076.2|6083.9|6081.1|6077.1|6074.3|351
1616484000000|2021-03-23 07:20:00|6078.6|6075.8|6076|6073.2|6079.1|6076.3|6072|6069.2|454
1616484300000|2021-03-23 07:25:00|6075.1|6072.3|6076|6073.2|6077.5|6074.7|6067.1|6064.3|780
1616484600000|2021-03-23 07:30:00|6075.6|6072.8|6082|6079.2|6083.9|6081.1|6074|6071.2|743
1616484900000|2021-03-23 07:35:00|6081.1|6078.3|6089|6086.2|6093.6|6090.8|6079.1|6076.3|896
1616485200000|2021-03-23 07:40:00|6090|6087.2|6093|6090.2|6097|6094.2|6086|6083.2|590
1616485500000|2021-03-23 07:45:00|6093.9|6091.1|6087.1|6084.3|6094.5|6091.7|6084.1|6081.3|583
1616485800000|2021-03-23 07:50:00|6086.6|6083.8|6089|6086.2|6090.1|6087.3|6080.5|6077.7|621
1616486100000|2021-03-23 07:55:00|6089.9|6087.1|6092.1|6089.3|6092.1|6089.3|6084.1|6081.3|403
1616486400000|2021-03-23 08:00:00|6092.6|6089.8|6072.6|6069.8|6094.1|6091.3|6069.1|6066.3|2628
1616486700000|2021-03-23 08:05:00|6073|6070.2|6063.1|6060.3|6073.1|6070.3|6059.7|6056.9|1552
1616487000000|2021-03-23 08:10:00|6064.1|6061.3|6059.1|6056.3|6065.2|6062.4|6056.1|6053.3|826
1616487300000|2021-03-23 08:15:00|6059.2|6056.4|6057.2|6054.4|6064.2|6061.4|6050.7|6047.9|1389
1616487600000|2021-03-23 08:20:00|6057.6|6054.8|6078.1|6075.3|6080.2|6077.4|6056.1|6053.3|1456
1616487900000|2021-03-23 08:25:00|6077.3|6074.5|6078.1|6075.3|6085.2|6082.4|6073.3|6070.5|1465
1616488200000|2021-03-23 08:30:00|6078.2|6075.4|6072.1|6069.3|6081.2|6078.4|6071.7|6068.9|972
1616488500000|2021-03-23 08:35:00|6072.2|6069.4|6064.1|6061.3|6073.2|6070.4|6058.2|6055.4|1520
1616488800000|2021-03-23 08:40:00|6064.2|6061.4|6056.1|6053.3|6069.1|6066.3|6054.3|6051.5|1046
1616489100000|2021-03-23 08:45:00|6057.1|6054.3|6052.2|6049.4|6064.1|6061.3|6049.1|6046.3|1334
1616489400000|2021-03-23 08:50:00|6053.1|6050.3|6041.6|6038.8|6054.2|6051.4|6033.2|6030.4|2190
1616489700000|2021-03-23 08:55:00|6041.2|6038.4|6053.2|6050.4|6057.1|6054.3|6041.2|6038.4|1105
1616490000000|2021-03-23 09:00:00|6053.1|6050.3|6069.1|6066.3|6072.1|6069.3|6053.1|6050.3|1494
1616490300000|2021-03-23 09:05:00|6068.2|6065.4|6059.1|6056.3|6070.1|6067.3|6055.1|6052.3|757
1616490600000|2021-03-23 09:10:00|6060|6057.2|6047.1|6044.3|6064.1|6061.3|6044.1|6041.3|995
1616490900000|2021-03-23 09:15:00|6047.6|6044.8|6019.3|6016.5|6049.6|6046.8|6014.3|6011.5|4952
1616491200000|2021-03-23 09:20:00|6018.3|6015.5|6017.3|6014.5|6023.3|6020.5|6012.3|6009.5|2117
1616491500000|2021-03-23 09:25:00|6016.8|6014|5968.4|5965.6|6019.3|6016.5|5964.4|5961.6|7951
1616491800000|2021-03-23 09:30:00|5968|5965.2|5966.4|5963.6|5976.4|5973.6|5958.5|5955.7|3845
1616492100000|2021-03-23 09:35:00|5966.3|5963.5|5972.4|5969.6|5977.8|5975|5963.5|5960.7|1943
1616492400000|2021-03-23 09:40:00|5971.5|5968.7|5948.4|5945.6|5980.5|5977.7|5942.5|5939.7|3214
1616492700000|2021-03-23 09:45:00|5949.3|5946.5|5943.4|5940.6|5955.4|5952.6|5924.5|5921.7|3985
1616493000000|2021-03-23 09:50:00|5943|5940.2|5930|5927.2|5949.4|5946.6|5925.5|5922.7|2545
1616493300000|2021-03-23 09:55:00|5930.4|5927.6|5924.4|5921.6|5939.4|5936.6|5916.5|5913.7|2773
1616493600000|2021-03-23 10:00:00|5924|5921.2|5919.4|5916.6|5925.5|5922.7|5914|5911.2|2468
1616493900000|2021-03-23 10:05:00|5919.9|5917.1|5948.3|5945.5|5948.4|5945.6|5919.4|5916.6|3183
1616494200000|2021-03-23 10:10:00|5948.4|5945.6|5934.4|5931.6|5949.3|5946.5|5932.4|5929.6|1446
1616494500000|2021-03-23 10:15:00|5935.3|5932.5|5939.4|5936.6|5939.4|5936.6|5919.4|5916.6|1782
1616494800000|2021-03-23 10:20:00|5938.5|5935.7|5944.4|5941.6|5948.5|5945.7|5933.4|5930.6|1726
1616495100000|2021-03-23 10:25:00|5945.3|5942.5|5938.8|5936|5949.4|5946.6|5934.4|5931.6|2035
1616495400000|2021-03-23 10:30:00|5938.4|5935.6|5939.8|5937|5943.3|5940.5|5931.4|5928.6|1163
1616495700000|2021-03-23 10:35:00|5940.3|5937.5|5929.4|5926.6|5946.3|5943.5|5928.5|5925.7|1328
1616496000000|2021-03-23 10:40:00|5929.3|5926.5|5907.4|5904.6|5929.4|5926.6|5905.5|5902.7|2364
1616496300000|2021-03-23 10:45:00|5907.5|5904.7|5926.4|5923.6|5928.4|5925.6|5907.5|5904.7|2018
1616496600000|2021-03-23 10:50:00|5925.4|5922.6|5914.4|5911.6|5925.4|5922.6|5913.4|5910.6|2255
1616496900000|2021-03-23 10:55:00|5913.5|5910.7|5918.9|5916.1|5921.4|5918.6|5910|5907.2|1149
1616497200000|2021-03-23 11:00:00|5919|5916.2|5853.4|5850.6|5919.4|5916.6|5848.5|5845.7|8834
1616497500000|2021-03-23 11:05:00|5853.3|5850.5|5905.4|5902.6|5905.4|5902.6|5851.4|5848.6|5804
1616497800000|2021-03-23 11:10:00|5904.5|5901.7|5907.4|5904.6|5912.5|5909.7|5893.4|5890.6|3714
1616498100000|2021-03-23 11:15:00|5907.5|5904.7|5928.3|5925.5|5930.3|5927.5|5907.5|5904.7|2332
1616498400000|2021-03-23 11:20:00|5927.5|5924.7|5934.9|5932.1|5935.3|5932.5|5920.5|5917.7|1907
1616498700000|2021-03-23 11:25:00|5934.8|5932|5920.4|5917.6|5935.4|5932.6|5913.4|5910.6|1757
1616499000000|2021-03-23 11:30:00|5920.3|5917.5|5926.4|5923.6|5934.9|5932.1|5917.5|5914.7|1747
1616499300000|2021-03-23 11:35:00|5926.3|5923.5|5934.4|5931.6|5937.4|5934.6|5925.4|5922.6|1173
1616499600000|2021-03-23 11:40:00|5933.5|5930.7|5934.4|5931.6|5946.3|5943.5|5928.5|5925.7|2433
1616499900000|2021-03-23 11:45:00|5934|5931.2|5931.3|5928.5|5940.4|5937.6|5929.3|5926.5|884
1616500200000|2021-03-23 11:50:00|5931.4|5928.6|5929.4|5926.6|5938.4|5935.6|5923.5|5920.7|1254
1616500500000|2021-03-23 11:55:00|5929|5926.2|5925.4|5922.6|5931.9|5929.1|5922.5|5919.7|767
1616500800000|2021-03-23 12:00:00|5925.5|5922.7|5888.4|5885.6|5927.2|5924.4|5879.4|5876.6|7160
1616501100000|2021-03-23 12:05:00|5888|5885.2|5901.4|5898.6|5902.4|5899.6|5864.4|5861.6|7685
1616501400000|2021-03-23 12:10:00|5902.2|5899.4|5915.4|5912.6|5930.8|5926.5|5901.4|5898.6|6131
1616501700000|2021-03-23 12:15:00|5916.4|5913.6|5900.4|5897.6|5924.3|5921.5|5898.4|5895.6|2531
1616502000000|2021-03-23 12:20:00|5899.5|5896.7|5926.5|5923.7|5927.8|5925|5899.4|5896.6|3121
1616502300000|2021-03-23 12:25:00|5927|5924.2|5914.4|5911.6|5928|5925.2|5909.4|5906.6|1680
1616502600000|2021-03-23 12:30:00|5915.4|5912.6|5914.4|5911.6|5921.4|5918.6|5905.9|5903.1|3121
1616502900000|2021-03-23 12:35:00|5914.3|5911.5|5924.8|5922|5927.4|5924.6|5904.5|5901.7|4420
1616503200000|2021-03-23 12:40:00|5924.4|5921.6|5937.4|5934.6|5939.4|5936.6|5920.8|5918|3208
1616503500000|2021-03-23 12:45:00|5937.3|5934.5|5922.9|5920.1|5943.4|5940.6|5917.5|5914.7|3247
1616503800000|2021-03-23 12:50:00|5923|5920.2|5913.4|5910.6|5931.4|5928.6|5907.5|5904.7|2764
1616504100000|2021-03-23 12:55:00|5914.4|5911.6|5900|5897.2|5916.2|5913.4|5896.5|5893.7|5904
1616504400000|2021-03-23 13:00:00|5899.5|5896.7|5906.4|5903.6|5926.9|5924.1|5897.5|5894.7|9027
1616504700000|2021-03-23 13:05:00|5905.5|5902.7|5886.4|5883.6|5906.3|5903.5|5881.5|5878.7|6306
1616505000000|2021-03-23 13:10:00|5886.5|5883.7|5887.5|5884.7|5899.5|5896.7|5881.5|5878.7|4598
1616505300000|2021-03-23 13:15:00|5888.5|5885.7|5915|5912.2|5917.4|5914.6|5880.5|5877.7|4577
1616505600000|2021-03-23 13:20:00|5915.4|5912.6|5909.5|5906.7|5916.8|5914|5903.5|5900.7|3227
1616505900000|2021-03-23 13:25:00|5908.6|5905.8|5906.4|5903.6|5921.5|5918.7|5902.4|5899.6|5018
1616506200000|2021-03-23 13:30:00|5906.5|5903.7|5903.4|5900.6|5916|5913.2|5887.5|5884.7|6145
1616506500000|2021-03-23 13:35:00|5903.6|5900.8|5927.4|5924.6|5928.5|5925.7|5900.5|5897.7|3667
1616506800000|2021-03-23 13:40:00|5926.5|5923.7|5930.5|5927.7|5933.5|5930.7|5918.5|5915.7|2830
1616507100000|2021-03-23 13:45:00|5929.5|5926.7|5944.5|5941.7|5956.2|5953.4|5924.3|5921.5|7493
1616507400000|2021-03-23 13:50:00|5944.4|5941.6|5946|5943.2|5957.3|5954.5|5937.4|5934.6|4202
1616507700000|2021-03-23 13:55:00|5945.5|5942.7|5939.8|5937|5947.4|5944.6|5936.4|5933.6|2570
1616508000000|2021-03-23 14:00:00|5939.4|5936.6|5931.4|5928.6|5943.3|5940.5|5925|5922.2|3774
1616508300000|2021-03-23 14:05:00|5930.5|5927.7|5947.4|5944.6|5948.8|5946|5923.6|5920.8|3269
1616508600000|2021-03-23 14:10:00|5947.3|5944.5|5992.4|5989.6|5996.3|5993.5|5946.5|5943.7|9106
1616508900000|2021-03-23 14:15:00|5992.9|5990.1|5989.4|5986.6|5994.2|5991.4|5978.3|5975.5|3752
1616509200000|2021-03-23 14:20:00|5990.3|5987.5|5972.5|5969.7|5998.3|5995.5|5971.4|5968.6|4623
1616509500000|2021-03-23 14:25:00|5973.4|5970.6|5949.5|5946.7|5973.5|5970.7|5949.5|5946.7|4488
1616509800000|2021-03-23 14:30:00|5949.6|5946.8|5930.8|5928|5950.6|5947.8|5926.8|5924|7388
1616510100000|2021-03-23 14:35:00|5929.8|5927|5906.1|5903.3|5929.8|5927|5897.9|5895.1|8915
1616510400000|2021-03-23 14:40:00|5906.6|5903.8|5902.1|5899.3|5907|5904.2|5882.1|5879.3|10669
1616510700000|2021-03-23 14:45:00|5903.1|5900.3|5886.1|5883.3|5903.1|5900.3|5882.1|5879.3|5029
1616511000000|2021-03-23 14:50:00|5885.2|5882.4|5894|5891.2|5896|5893.2|5874.1|5871.3|5740
1616511300000|2021-03-23 14:55:00|5893.6|5890.8|5881.1|5878.3|5896.5|5893.7|5878.1|5875.3|3374
1616511600000|2021-03-23 15:00:00|5882|5879.2|5867.9|5865.1|5882.1|5879.3|5866.9|5864.1|3540
1616511900000|2021-03-23 15:05:00|5867.5|5864.7|5897.2|5894.4|5898.1|5895.3|5865.1|5862.3|5909
1616512200000|2021-03-23 15:10:00|5897.1|5894.3|5926.1|5923.3|5928.1|5925.3|5888.1|5885.3|8375
1616512500000|2021-03-23 15:15:00|5926|5923.2|5921.6|5918.8|5927.1|5924.3|5915.2|5912.4|4758
1616512800000|2021-03-23 15:20:00|5921.1|5918.3|5910.1|5907.3|5924.2|5921.4|5894.2|5891.4|5599
1616513100000|2021-03-23 15:25:00|5910.2|5907.4|5905.1|5902.3|5923.2|5920.4|5904.2|5901.4|3725
1616513400000|2021-03-23 15:30:00|5905.2|5902.4|5886.2|5883.4|5905.2|5902.4|5882.2|5879.4|3654
1616513700000|2021-03-23 15:35:00|5887.1|5884.3|5886.7|5883.9|5889.2|5886.4|5880.2|5877.4|2461
1616514000000|2021-03-23 15:40:00|5886.2|5883.4|5885.2|5882.4|5890.1|5887.3|5878.3|5875.5|1904
1616514300000|2021-03-23 15:45:00|5884.2|5881.4|5879.7|5876.9|5887.2|5884.4|5874.2|5871.4|2494
1616514600000|2021-03-23 15:50:00|5880.1|5877.3|5865.2|5862.4|5883.2|5880.4|5863.2|5860.4|5138
1616514900000|2021-03-23 15:55:00|5865.1|5862.3|5874.2|5871.4|5874.2|5871.4|5853.1|5850.3|5713
1616515200000|2021-03-23 16:00:00|5874.1|5871.3|5891.2|5888.4|5896.1|5893.3|5874.1|5871.3|4591
1616515500000|2021-03-23 16:05:00|5891.1|5888.3|5893.1|5890.3|5896.5|5893.7|5888.1|5885.3|3313
1616515800000|2021-03-23 16:10:00|5893.6|5890.8|5891.2|5888.4|5895.6|5892.8|5890.2|5887.4|1605
1616516100000|2021-03-23 16:15:00|5891.1|5888.3|5903.1|5900.3|5908.6|5905.8|5887.2|5884.4|2948
1616516400000|2021-03-23 16:20:00|5904|5901.2|5918.1|5915.3|5920.1|5917.3|5904|5901.2|3375
1616516700000|2021-03-23 16:25:00|5917.6|5914.8|5909.1|5906.3|5925.1|5922.3|5907.1|5904.3|3647
1616517000000|2021-03-23 16:30:00|5908.3|5905.5|5892.2|5889.4|5913.1|5910.3|5874.4|5871.6|5042
1616517300000|2021-03-23 16:35:00|5892.1|5889.3|5905.7|5902.9|5907.1|5904.3|5887.2|5884.4|3957
1616517600000|2021-03-23 16:40:00|5905.6|5902.8|5912|5909.2|5919|5916.2|5902.1|5899.3|3230
1616517900000|2021-03-23 16:45:00|5912.1|5909.3|5914.1|5911.3|5919.1|5916.3|5909.1|5906.3|1537
1616518200000|2021-03-23 16:50:00|5913.1|5910.3|5900.1|5897.3|5913.6|5910.8|5895.1|5892.3|4400
1616518500000|2021-03-23 16:55:00|5899.6|5896.8|5887.1|5884.3|5904.1|5901.3|5885.1|5882.3|4184
1616518800000|2021-03-23 17:00:00|5888.1|5885.3|5892.1|5889.3|5895.6|5892.8|5884.2|5881.4|4132
1616519100000|2021-03-23 17:05:00|5893.1|5890.3|5880.6|5877.8|5893.1|5890.3|5880.1|5877.3|3453
1616519400000|2021-03-23 17:10:00|5880.1|5877.3|5873.1|5870.3|5882.1|5879.3|5867.1|5864.3|4549
1616519700000|2021-03-23 17:15:00|5872.6|5869.8|5879.3|5876.5|5880.2|5877.4|5868.3|5865.5|2201
1616520000000|2021-03-23 17:20:00|5879.2|5876.4|5869.3|5866.5|5879.2|5876.4|5868.2|5865.4|1495
1616520300000|2021-03-23 17:25:00|5868.4|5865.6|5862.4|5859.6|5873.2|5870.4|5862.2|5859.4|1486
1616520600000|2021-03-23 17:30:00|5863.2|5860.4|5799.4|5796.6|5864.3|5861.5|5794.4|5791.6|15699
1616520900000|2021-03-23 17:35:00|5798.6|5795.8|5797.4|5794.6|5809.4|5806.6|5790.4|5787.6|8393
1616521200000|2021-03-23 17:40:00|5797.3|5794.5|5748.5|5745.7|5798.2|5795.4|5734.4|5731.6|13458
1616521500000|2021-03-23 17:45:00|5749.4|5746.6|5768.4|5765.6|5771.4|5768.6|5739.4|5736.6|8731
1616521800000|2021-03-23 17:50:00|5769.4|5766.6|5791.3|5788.5|5794.2|5791.4|5761.5|5758.7|7522
1616522100000|2021-03-23 17:55:00|5790.8|5788|5804.3|5801.5|5809.2|5806.4|5790.8|5788|7373
1616522400000|2021-03-23 18:00:00|5804.1|5801.3|5813.1|5810.3|5818.1|5815.3|5798.4|5795.6|6420
1616522700000|2021-03-23 18:05:00|5814.1|5811.3|5798.1|5795.3|5815.1|5812.3|5790.1|5787.3|5807
1616523000000|2021-03-23 18:10:00|5798.6|5795.8|5796.9|5794.1|5802.1|5799.3|5785.1|5782.3|5050
1616523300000|2021-03-23 18:15:00|5797.1|5794.3|5760.1|5757.3|5798.1|5795.3|5757.2|5754.4|5939
1616523600000|2021-03-23 18:20:00|5759.2|5756.4|5782.2|5779.4|5792.1|5789.3|5757.2|5754.4|6475
1616523900000|2021-03-23 18:25:00|5783.1|5780.3|5776.3|5773.5|5793.6|5790.8|5761.2|5758.4|11592
1616524200000|2021-03-23 18:30:00|5777.1|5774.3|5785.4|5782.6|5792.2|5789.4|5770.3|5767.5|4524
1616524500000|2021-03-23 18:35:00|5786.2|5783.4|5780.4|5777.6|5789.1|5786.3|5776.4|5773.6|1571
1616524800000|2021-03-23 18:40:00|5781.4|5778.6|5777.4|5774.6|5781.4|5778.6|5769.5|5766.7|1257
1616525100000|2021-03-23 18:45:00|5777.5|5774.7|5759.4|5756.6|5778.4|5775.6|5753.2|5750.4|3202
1616525400000|2021-03-23 18:50:00|5759.3|5756.5|5764.1|5761.3|5771.6|5768.8|5751.3|5748.5|3815
1616525700000|2021-03-23 18:55:00|5765.1|5762.3|5758.3|5755.5|5769.2|5766.4|5756.7|5753.9|1433
1616526000000|2021-03-23 19:00:00|5759.2|5756.4|5777.9|5775.1|5778.9|5776.1|5756.4|5753.6|2030
1616526300000|2021-03-23 19:05:00|5777.4|5774.6|5774.3|5771.5|5781.2|5778.4|5772.2|5769.4|1693
1616526600000|2021-03-23 19:10:00|5774.7|5771.9|5764.8|5762|5775.2|5772.4|5763.4|5760.6|1004
1616526900000|2021-03-23 19:15:00|5765.3|5762.5|5761.3|5758.5|5771.2|5768.4|5760.2|5757.4|1161
1616527200000|2021-03-23 19:20:00|5760.9|5758.1|5757.3|5754.5|5763.7|5760.9|5754.4|5751.6|1310
1616527500000|2021-03-23 19:25:00|5756.3|5753.5|5758.3|5755.5|5759.4|5756.6|5754.4|5751.6|690
1616527800000|2021-03-23 19:30:00|5758.1|5755.3|5758.3|5755.5|5759.2|5756.4|5753.3|5750.5|966
1616528100000|2021-03-23 19:35:00|5758.4|5755.6|5747.8|5745|5761.3|5758.5|5747.2|5744.4|935
1616528400000|2021-03-23 19:40:00|5747.4|5744.6|5748.2|5745.4|5751.8|5749|5741.4|5738.6|1613
1616528700000|2021-03-23 19:45:00|5747.5|5744.7|5756.3|5753.5|5758.2|5755.4|5744.3|5740.3|1813
1616529000000|2021-03-23 19:50:00|5756.1|5753.3|5757.3|5754.5|5760.2|5757.4|5744.4|5741.6|862
1616529300000|2021-03-23 19:55:00|5756.9|5754.1|5753.4|5750.6|5760|5757.2|5753.3|5750.5|980
1616529600000|2021-03-23 20:00:00|5753.2|5750.4|5756.3|5753.5|5758.8|5756|5750.4|5747.6|634
1616529900000|2021-03-23 20:05:00|5755.9|5753.1|5756.3|5753.5|5757.2|5754.4|5752.7|5749.9|258
1616530200000|2021-03-23 20:10:00|5757.1|5754.3|5753.3|5750.5|5757.1|5754.3|5752.4|5749.6|290
1616530500000|2021-03-23 20:15:00|5753.4|5750.6|5756.3|5753.5|5757.2|5754.4|5752.4|5749.6|245
1616530800000|2021-03-23 20:20:00|5756.4|5753.6|5754.8|5752|5756.4|5753.6|5752.4|5749.6|174
1616531100000|2021-03-23 20:25:00|5754.4|5751.6|5757.7|5754.9|5758.2|5755.4|5752.4|5749.6|421
1616531400000|2021-03-23 20:30:00|5758.1|5755.3|5748.8|5746|5767.8|5764.5|5748.3|5745.5|960
1616531700000|2021-03-23 20:35:00|5749.3|5746.5|5739.3|5736.5|5750.3|5747.5|5739.3|5736.5|667
1616532000000|2021-03-23 20:40:00|5738.9|5736.1|5736.7|5733.9|5741.7|5738.9|5736.7|5733.9|590
1616532300000|2021-03-23 20:45:00|5736.3|5733.5|5730|5727.2|5737.5|5734.7|5727.6|5724.8|1152
1616532600000|2021-03-23 20:50:00|5729.5|5726.7|5737|5734.2|5740.6|5736.6|5728.5|5725.7|308
1616532900000|2021-03-23 20:55:00|5736.5|5733.7|5743|5739|5743|5739.7|5736.5|5730.6|390
1616536800000|2021-03-23 22:00:00|5744.6|5734.6|5737.8|5735|5749.9|5746.5|5732.3|5728.9|478
1616537100000|2021-03-23 22:05:00|5738.2|5735.4|5741.3|5738.5|5744.2|5741.4|5738.2|5735.4|214
1616537400000|2021-03-23 22:10:00|5741.8|5739|5740.3|5737.5|5743.3|5740.5|5739.8|5737|74
1616537700000|2021-03-23 22:15:00|5740.5|5737.7|5743.7|5740.9|5743.7|5740.9|5739.5|5736.7|125
1616538000000|2021-03-23 22:20:00|5742|5739.2|5746.3|5743.5|5747.8|5745|5738.4|5735.6|169
1616538300000|2021-03-23 22:25:00|5746.4|5743.6|5755.4|5752.6|5757.3|5754.5|5746.4|5743.6|260
1616538600000|2021-03-23 22:30:00|5755.3|5752.5|5758.9|5756.1|5761.7|5758.9|5753.1|5750.3|292
1616538900000|2021-03-23 22:35:00|5759.3|5756.5|5757.3|5754.5|5759.3|5756.5|5756.3|5753.5|91
1616539200000|2021-03-23 22:40:00|5756.9|5754.1|5760.7|5757.9|5761.3|5758.5|5754.3|5751.5|171
1616539500000|2021-03-23 22:45:00|5760.8|5758|5763.4|5760.6|5765.3|5762.5|5760.3|5757.5|126
1616539800000|2021-03-23 22:50:00|5763.8|5761|5758.3|5755.5|5767.3|5764.5|5757.2|5754.4|203
1616540100000|2021-03-23 22:55:00|5758.7|5755.9|5757.3|5754.5|5759.2|5756.4|5754.7|5751.9|122
1616540400000|2021-03-23 23:00:00|5756.5|5753.7|5756.3|5753.5|5757.3|5754.5|5750.8|5748|151
1616540700000|2021-03-23 23:05:00|5757.1|5754.3|5754.3|5751.5|5762.2|5759.4|5749.3|5746.5|385
1616541000000|2021-03-23 23:10:00|5753.3|5750.5|5752.3|5749.5|5755.7|5752.9|5749.4|5746.6|198
1616541300000|2021-03-23 23:15:00|5751.9|5749.1|5746.4|5743.6|5755.3|5752.5|5746.4|5743.6|243
1616541600000|2021-03-23 23:20:00|5746.9|5744.1|5746.3|5743.5|5747.3|5744.5|5744.4|5741.6|86
1616541900000|2021-03-23 23:25:00|5745.9|5743.1|5746.3|5743.5|5747.4|5744.6|5744.3|5741.5|89
1616542200000|2021-03-23 23:30:00|5746.4|5743.6|5751.2|5748.4|5751.3|5748.5|5745.3|5742.5|129
1616542500000|2021-03-23 23:35:00|5751.4|5748.6|5752.7|5749.9|5755.3|5752.5|5750.2|5747.4|175
1616542800000|2021-03-23 23:40:00|5752.8|5750|5755.3|5752.5|5758.7|5755.9|5752.3|5749.5|198
1616543100000|2021-03-23 23:45:00|5755.7|5752.9|5763.2|5760.4|5763.2|5760.4|5755.7|5752.9|174
1616543400000|2021-03-23 23:50:00|5762.8|5760|5761.3|5758.5|5763.4|5760.6|5759.3|5756.5|165
1616543700000|2021-03-23 23:55:00|5760.9|5758.1|5758.3|5755.5|5763.3|5760.5|5757.5|5754.7|140
1616544000000|2021-03-24 00:00:00|5759.3|5756.5|5777.7|5774.9|5781.3|5778.5|5751.7|5748.9|1380
1616544300000|2021-03-24 00:05:00|5777.3|5774.5|5766.3|5763.5|5777.3|5774.5|5764.2|5761.4|635
1616544600000|2021-03-24 00:10:00|5766.2|5763.4|5760.7|5757.9|5766.2|5763.4|5757.2|5754.4|513
1616544900000|2021-03-24 00:15:00|5761.1|5758.3|5764.8|5762|5765.3|5762.5|5754.5|5751.7|338
1616545200000|2021-03-24 00:20:00|5764.4|5761.6|5766.1|5763.3|5769.1|5766.3|5764.2|5761.4|334
1616545500000|2021-03-24 00:25:00|5766.2|5763.4|5772.3|5769.5|5772.4|5769.6|5765.2|5762.4|292
1616545800000|2021-03-24 00:30:00|5772.4|5769.6|5775.3|5772.5|5775.3|5772.5|5770.3|5767.5|283
1616546100000|2021-03-24 00:35:00|5774.8|5772|5781.2|5778.4|5782.2|5779.4|5773.4|5770.6|506
1616546400000|2021-03-24 00:40:00|5780.4|5777.6|5787.3|5784.5|5788.3|5785.5|5779.3|5776.5|563
1616546700000|2021-03-24 00:45:00|5787.2|5784.4|5785.3|5782.5|5787.4|5784.6|5781.3|5778.5|271
1616547000000|2021-03-24 00:50:00|5784.9|5782.1|5785.3|5782.5|5786.9|5784.1|5775.4|5772.6|548
1616547300000|2021-03-24 00:55:00|5784.3|5781.5|5794.4|5791.6|5802.3|5799.5|5784.3|5781.5|1179
1616547600000|2021-03-24 01:00:00|5794.8|5792|5792.3|5789.5|5804.3|5801.5|5791.3|5788.5|1159
1616547900000|2021-03-24 01:05:00|5792.7|5789.9|5799.3|5796.5|5800.3|5797.5|5792.3|5789.5|440
1616548200000|2021-03-24 01:10:00|5799.2|5796.4|5798.3|5795.5|5808.3|5805.5|5795.8|5793|941
1616548500000|2021-03-24 01:15:00|5798.8|5796|5787.8|5785|5799.8|5797|5785.2|5782.4|765
1616548800000|2021-03-24 01:20:00|5787.4|5784.6|5787.3|5784.5|5791.3|5788.5|5783.3|5780.5|524
1616549100000|2021-03-24 01:25:00|5787.4|5784.6|5786.3|5783.5|5791.3|5788.5|5783.3|5780.5|459
1616549400000|2021-03-24 01:30:00|5787.7|5784.9|5774.3|5771.5|5788.4|5785.6|5766.5|5763.7|713
1616549700000|2021-03-24 01:35:00|5774.7|5771.9|5784.3|5781.5|5784.4|5781.6|5769.5|5766.7|508
1616550000000|2021-03-24 01:40:00|5783.9|5781.1|5775.9|5773.1|5787.3|5784.5|5775.4|5772.6|547
1616550300000|2021-03-24 01:45:00|5776.3|5773.5|5768.9|5766.1|5779.4|5776.6|5766.3|5763.5|593
1616550600000|2021-03-24 01:50:00|5768.4|5765.6|5770.3|5767.5|5770.3|5767.5|5763.3|5760.5|563
1616550900000|2021-03-24 01:55:00|5769.4|5766.6|5756.3|5753.5|5773.3|5770.5|5756.3|5753.5|817
1616551200000|2021-03-24 02:00:00|5755.3|5752.5|5757.9|5755.1|5765.3|5762.5|5754.3|5751.5|569
1616551500000|2021-03-24 02:05:00|5757.8|5755|5757.3|5754.5|5762.3|5759.5|5752.9|5750.1|542
1616551800000|2021-03-24 02:10:00|5758.3|5755.5|5760.8|5758|5765.3|5762.5|5756.3|5753.5|562
1616552100000|2021-03-24 02:15:00|5760.3|5757.5|5767.3|5764.5|5767.3|5764.5|5756.8|5754|320
1616552400000|2021-03-24 02:20:00|5766.9|5764.1|5760.8|5758|5766.9|5764.1|5756.3|5753.5|559
1616552700000|2021-03-24 02:25:00|5760.3|5757.5|5755.7|5752.9|5761.3|5758.5|5755.3|5752.5|232
1616553000000|2021-03-24 02:30:00|5755.8|5753|5763.3|5760.5|5764.3|5761.5|5746.3|5743.5|1267
1616553300000|2021-03-24 02:35:00|5763.7|5760.9|5776.3|5773.5|5777.2|5774.4|5761.3|5758.5|463
1616553600000|2021-03-24 02:40:00|5775.3|5772.5|5777.3|5774.5|5784.3|5781.5|5774.3|5771.5|505
1616553900000|2021-03-24 02:45:00|5776.9|5774.1|5778.7|5775.9|5784.3|5781.5|5775.9|5773.1|333
1616554200000|2021-03-24 02:50:00|5778.3|5775.5|5779.3|5776.5|5781.3|5778.5|5774.2|5771.4|248
1616554500000|2021-03-24 02:55:00|5779.2|5776.4|5773.3|5770.5|5779.3|5776.5|5770.3|5767.5|299
1616554800000|2021-03-24 03:00:00|5772.3|5769.5|5784.3|5781.5|5784.3|5781.5|5770.3|5767.5|402
1616555100000|2021-03-24 03:05:00|5785.2|5782.4|5772.3|5769.5|5786.2|5783.4|5771.9|5769.1|419
1616555400000|2021-03-24 03:10:00|5772.7|5769.9|5773.3|5770.5|5778.3|5775.5|5769.8|5767|322
1616555700000|2021-03-24 03:15:00|5774.2|5771.4|5774.3|5771.5|5777.3|5774.5|5772.3|5769.5|285
1616556000000|2021-03-24 03:20:00|5773.3|5770.5|5777.3|5774.5|5778.4|5775.6|5772.4|5769.6|243
1616556300000|2021-03-24 03:25:00|5777.4|5774.6|5782.3|5779.5|5783.4|5780.6|5775.3|5772.5|294
1616556600000|2021-03-24 03:30:00|5781.8|5779|5783.9|5781.1|5784.3|5781.5|5779.3|5776.5|309
1616556900000|2021-03-24 03:35:00|5784.3|5781.5|5780.3|5777.5|5786.9|5784.1|5779.3|5776.5|456
1616557200000|2021-03-24 03:40:00|5780.2|5777.4|5783.8|5781|5784.3|5781.5|5779.4|5776.6|134
1616557500000|2021-03-24 03:45:00|5784.2|5781.4|5786.4|5783.6|5788.4|5785.6|5782.3|5779.5|223
1616557800000|2021-03-24 03:50:00|5787.3|5784.5|5783.3|5780.5|5787.3|5784.5|5781.4|5778.6|176
1616558100000|2021-03-24 03:55:00|5782.9|5780.1|5780.8|5778|5785.3|5782.5|5780.8|5778|185
1616558400000|2021-03-24 04:00:00|5781.3|5778.5|5776.3|5773.5|5781.4|5778.6|5775.3|5772.5|255
1616558700000|2021-03-24 04:05:00|5776.8|5774|5784.3|5781.5|5785.8|5783|5776.8|5774|228
1616559000000|2021-03-24 04:10:00|5784.4|5781.6|5784.4|5781.6|5787.4|5784.6|5782.4|5779.6|177
1616559300000|2021-03-24 04:15:00|5784.8|5782|5784.3|5781.5|5785.4|5782.6|5782.3|5779.5|83
1616559600000|2021-03-24 04:20:00|5784.4|5781.6|5787.3|5784.5|5789.4|5786.6|5784.3|5781.5|175
1616559900000|2021-03-24 04:25:00|5787.4|5784.6|5791.3|5788.5|5792.2|5789.4|5787.3|5784.5|204
1616560200000|2021-03-24 04:30:00|5790.5|5787.7|5793.3|5790.5|5793.3|5790.5|5789.9|5787.1|237
1616560500000|2021-03-24 04:35:00|5792.9|5790.1|5792.3|5789.5|5794.4|5791.6|5791.3|5788.5|214
1616560800000|2021-03-24 04:40:00|5791.9|5789.1|5783.7|5780.9|5792.4|5789.6|5782.3|5779.5|388
1616561100000|2021-03-24 04:45:00|5783.3|5780.5|5786.7|5783.9|5789.2|5786.4|5783.3|5780.5|154
1616561400000|2021-03-24 04:50:00|5786.3|5783.5|5785.7|5782.9|5787.7|5784.9|5783.8|5781|185
1616561700000|2021-03-24 04:55:00|5785.3|5782.5|5781.3|5778.5|5786.2|5783.4|5781.2|5778.4|291
1616562000000|2021-03-24 05:00:00|5781.2|5778.4|5770.8|5768|5782.3|5779.5|5770.3|5767.5|647
1616562300000|2021-03-24 05:05:00|5770.7|5767.9|5773.3|5770.5|5779.3|5776.5|5768.3|5765.5|554
1616562600000|2021-03-24 05:10:00|5773.2|5770.4|5777.3|5774.5|5779.3|5776.5|5772.2|5769.4|170
1616562900000|2021-03-24 05:15:00|5777.7|5774.9|5776.3|5773.5|5778.3|5775.5|5774.3|5771.5|149
1616563200000|2021-03-24 05:20:00|5775.4|5772.6|5776.4|5773.6|5777.3|5774.5|5773.4|5770.6|214
1616563500000|2021-03-24 05:25:00|5776.3|5773.5|5779.3|5776.5|5783.2|5780.4|5775.3|5772.5|294
1616563800000|2021-03-24 05:30:00|5779.2|5776.4|5788.3|5785.5|5790.3|5787.5|5775.2|5772.4|522
1616564100000|2021-03-24 05:35:00|5788.4|5785.6|5779.3|5776.5|5789.3|5786.5|5778.4|5775.6|471
1616564400000|2021-03-24 05:40:00|5779.2|5776.4|5782.3|5779.5|5783.3|5780.5|5774.3|5771.5|380
1616564700000|2021-03-24 05:45:00|5781.4|5778.6|5784.4|5781.6|5785.3|5782.5|5777.3|5774.5|186
1616565000000|2021-03-24 05:50:00|5784|5781.2|5787.3|5784.5|5790.4|5787.6|5784|5781.2|347
1616565300000|2021-03-24 05:55:00|5786.5|5783.7|5784.3|5781.5|5788.3|5785.5|5783.3|5780.5|248
1616565600000|2021-03-24 06:00:00|5784.4|5781.6|5791.3|5788.5|5796.3|5793.5|5781.4|5778.6|506
1616565900000|2021-03-24 06:05:00|5792.2|5789.4|5795.3|5792.5|5807.3|5804.5|5791.2|5788.4|887
1616566200000|2021-03-24 06:10:00|5795.8|5793|5795.3|5792.5|5797.2|5794.4|5791.2|5788.4|327
1616566500000|2021-03-24 06:15:00|5794.9|5792.1|5808.3|5805.5|5809.2|5806.4|5790.3|5787.5|562
1616566800000|2021-03-24 06:20:00|5809.3|5806.5|5810.4|5807.6|5812.3|5809.5|5804.3|5801.5|605
1616567100000|2021-03-24 06:25:00|5810.3|5807.5|5822.8|5820|5828.4|5825.6|5808.3|5805.5|1389
1616567400000|2021-03-24 06:30:00|5822.3|5819.5|5827.7|5824.9|5834.2|5831.4|5822.3|5819.5|1292
1616567700000|2021-03-24 06:35:00|5827.8|5825|5827.3|5824.5|5835.2|5832.4|5824.2|5821.4|885
1616568000000|2021-03-24 06:40:00|5828.3|5825.5|5836.3|5833.5|5838.3|5835.5|5824.4|5821.6|561
1616568300000|2021-03-24 06:45:00|5837.2|5834.4|5842.3|5839.5|5849.2|5846.4|5836.4|5833.6|1286
1616568600000|2021-03-24 06:50:00|5842.7|5839.9|5837.3|5834.5|5845.2|5842.4|5836.9|5834.1|516
1616568900000|2021-03-24 06:55:00|5837.7|5834.9|5833.2|5830.4|5844.2|5841.4|5830.8|5828|916
1616569200000|2021-03-24 07:00:00|5833.3|5830.5|5848.2|5845.4|5852.2|5849.4|5830.2|5827.4|1400
1616569500000|2021-03-24 07:05:00|5847.7|5844.9|5839.2|5836.4|5860.2|5857.4|5838.3|5835.5|1189
1616569800000|2021-03-24 07:10:00|5840.2|5837.4|5841.3|5838.5|5844.2|5841.4|5836.2|5833.4|741
1616570100000|2021-03-24 07:15:00|5841.2|5838.4|5832.2|5829.4|5842.3|5839.5|5827.3|5824.5|1028
1616570400000|2021-03-24 07:20:00|5832.7|5829.9|5819.3|5816.5|5833.2|5830.4|5817.2|5814.4|1780
1616570700000|2021-03-24 07:25:00|5819.2|5816.4|5829.3|5826.5|5831.3|5828.5|5819.2|5816.4|846
1616571000000|2021-03-24 07:30:00|5829.2|5826.4|5840.3|5837.5|5840.3|5837.5|5825.3|5822.5|1231
1616571300000|2021-03-24 07:35:00|5839.5|5836.7|5861.2|5858.4|5862.3|5859.5|5839.5|5836.7|1549
1616571600000|2021-03-24 07:40:00|5861.3|5858.5|5858.2|5855.4|5863.2|5860.4|5853.2|5850.4|901
1616571900000|2021-03-24 07:45:00|5859.1|5856.3|5858.2|5855.4|5859.2|5856.4|5851.2|5848.4|703
1616572200000|2021-03-24 07:50:00|5859.1|5856.3|5848.2|5845.4|5859.2|5856.4|5847.2|5844.4|563
1616572500000|2021-03-24 07:55:00|5849.2|5846.4|5858.2|5855.4|5860.2|5857.4|5848.2|5845.4|681
1616572800000|2021-03-24 08:00:00|5857.7|5854.9|5839.2|5836.4|5860.2|5857.4|5837.2|5834.4|1717
1616573100000|2021-03-24 08:05:00|5839.7|5836.9|5845.2|5842.4|5850.2|5847.4|5839.2|5836.4|1321
1616573400000|2021-03-24 08:10:00|5846.1|5843.3|5863.6|5860.8|5864.1|5861.3|5843.8|5841|1137
1616573700000|2021-03-24 08:15:00|5864.1|5861.3|5878|5875.2|5878|5875.2|5860.1|5857.3|1955
1616574000000|2021-03-24 08:20:00|5877.2|5874.4|5881.9|5879.1|5882|5879.2|5871|5868.2|1833
1616574300000|2021-03-24 08:25:00|5881.4|5878.6|5876.6|5873.8|5886.8|5884|5873.7|5870.9|2486
1616574600000|2021-03-24 08:30:00|5876.7|5873.9|5881.6|5878.8|5895.6|5892.8|5875.7|5872.9|2553
1616574900000|2021-03-24 08:35:00|5882.6|5879.8|5880.6|5877.8|5890.6|5887.8|5879.7|5876.9|1178
1616575200000|2021-03-24 08:40:00|5881.5|5878.7|5877.6|5874.8|5884.6|5881.8|5875.6|5872.8|1208
1616575500000|2021-03-24 08:45:00|5878.5|5875.7|5904.6|5901.8|5904.6|5901.8|5878.5|5875.7|1820
1616575800000|2021-03-24 08:50:00|5903.6|5900.8|5889.1|5886.3|5907.6|5904.8|5885.6|5882.8|1824
1616576100000|2021-03-24 08:55:00|5889.6|5886.8|5901.6|5898.8|5902.6|5899.8|5888.7|5885.9|1584
1616576400000|2021-03-24 09:00:00|5902.6|5899.8|5901.6|5898.8|5906.6|5903.8|5895.6|5892.8|1541
1616576700000|2021-03-24 09:05:00|5901.1|5898.3|5912.6|5909.8|5912.6|5909.8|5896.6|5893.8|1194
1616577000000|2021-03-24 09:10:00|5913.1|5910.3|5926.1|5923.3|5937.2|5933.8|5911.6|5908.8|4940
1616577300000|2021-03-24 09:15:00|5926.5|5923.7|5930.4|5927.6|5933.5|5930.7|5923.5|5920.7|1322
1616577600000|2021-03-24 09:20:00|5930.5|5927.7|5941.9|5939.1|5946.5|5943.7|5930.5|5927.7|2722
1616577900000|2021-03-24 09:25:00|5941.5|5938.7|5945.4|5942.6|5949.3|5946.5|5937.4|5934.6|2239
1616578200000|2021-03-24 09:30:00|5945|5942.2|5954.5|5951.7|5967.5|5964.7|5943.5|5940.7|3468
1616578500000|2021-03-24 09:35:00|5953.6|5950.8|5958|5955.2|5962|5959.2|5936.4|5933.6|2360
1616578800000|2021-03-24 09:40:00|5957.6|5954.8|5960.5|5957.7|5975.3|5972.5|5957.6|5954.8|2115
1616579100000|2021-03-24 09:45:00|5960.9|5958.1|5964.5|5961.7|5967.5|5964.7|5956.6|5953.8|1151
1616579400000|2021-03-24 09:50:00|5964.4|5961.6|5946.4|5943.6|5964.5|5961.7|5941.5|5938.7|1858
1616579700000|2021-03-24 09:55:00|5946.5|5943.7|5945.4|5942.6|5949.5|5946.7|5937.6|5934.8|1153
1616580000000|2021-03-24 10:00:00|5945|5942.2|5946.5|5943.7|5950.4|5947.6|5938.5|5935.7|1475
1616580300000|2021-03-24 10:05:00|5946.4|5943.6|5933.1|5930.3|5946.5|5943.7|5931.6|5928.8|1881
1616580600000|2021-03-24 10:10:00|5933.6|5930.8|5919.8|5917|5938.6|5935.8|5917.7|5914.9|2503
1616580900000|2021-03-24 10:15:00|5920.2|5917.4|5941.6|5938.8|5950.6|5947.8|5917.7|5914.9|3115
1616581200000|2021-03-24 10:20:00|5941.2|5938.4|5938.6|5935.8|5944.6|5941.8|5928.6|5925.8|1199
1616581500000|2021-03-24 10:25:00|5938.2|5935.4|5915.6|5912.8|5939.6|5936.8|5915.1|5912.3|1453
1616581800000|2021-03-24 10:30:00|5914.6|5911.8|5919.6|5916.8|5927.6|5924.8|5914.6|5911.8|1313
1616582100000|2021-03-24 10:35:00|5920.6|5917.8|5911.6|5908.8|5925.6|5922.8|5908.6|5905.8|1386
1616582400000|2021-03-24 10:40:00|5912.1|5909.3|5907.6|5904.8|5916.6|5913.8|5906.6|5903.8|945
1616582700000|2021-03-24 10:45:00|5908.1|5905.3|5895.7|5892.9|5908.6|5905.8|5885.7|5882.9|5720
1616583000000|2021-03-24 10:50:00|5896.7|5893.9|5900.1|5897.3|5908.7|5905.9|5884.4|5881.6|3872
1616583300000|2021-03-24 10:55:00|5899.6|5896.8|5914.6|5911.8|5919.6|5916.8|5897.1|5894.3|2100
1616583600000|2021-03-24 11:00:00|5915.5|5912.7|5905.6|5902.8|5921.6|5918.8|5902.5|5899.7|1407
1616583900000|2021-03-24 11:05:00|5905.1|5902.3|5921.6|5918.8|5922.6|5919.8|5902.6|5899.8|1145
1616584200000|2021-03-24 11:10:00|5922.1|5919.3|5930.5|5927.7|5931.9|5929.1|5917.6|5914.8|1546
1616584500000|2021-03-24 11:15:00|5931.4|5928.6|5931.5|5928.7|5933.6|5930.8|5924.6|5921.8|1394
1616584800000|2021-03-24 11:20:00|5931.6|5928.8|5929.6|5926.8|5932.1|5929.3|5921.4|5918.6|714
1616585100000|2021-03-24 11:25:00|5928.7|5925.9|5910.6|5907.8|5929.6|5926.8|5904.7|5901.9|1548
1616585400000|2021-03-24 11:30:00|5910.7|5907.9|5915.6|5912.8|5916.6|5913.8|5904.2|5901.4|811
1616585700000|2021-03-24 11:35:00|5915.7|5912.9|5906.1|5903.3|5915.7|5912.9|5900.6|5897.8|939
1616586000000|2021-03-24 11:40:00|5905.7|5902.9|5912.6|5909.8|5916.1|5913.3|5903.7|5900.9|800
1616586300000|2021-03-24 11:45:00|5913.1|5910.3|5917.6|5914.8|5920.6|5917.8|5908.7|5905.9|695
1616586600000|2021-03-24 11:50:00|5918.1|5915.3|5898.8|5896|5921.6|5918.8|5891.8|5889|2414
1616586900000|2021-03-24 11:55:00|5899.6|5896.8|5888.1|5885.3|5901.8|5899|5888|5885.2|2454
1616587200000|2021-03-24 12:00:00|5888.5|5885.7|5921.8|5919|5922.8|5920|5888.5|5885.7|2613
1616587500000|2021-03-24 12:05:00|5922.7|5919.9|5911.9|5909.1|5924.8|5922|5910.4|5907.6|1552
1616587800000|2021-03-24 12:10:00|5911.8|5909|5917.8|5915|5919.8|5917|5903.7|5900.9|1115
1616588100000|2021-03-24 12:15:00|5917.7|5914.9|5914.4|5911.6|5923.7|5920.9|5912.9|5910.1|866
1616588400000|2021-03-24 12:20:00|5914.3|5911.5|5926.8|5924|5927.8|5925|5914.2|5911.4|1316
1616588700000|2021-03-24 12:25:00|5925.8|5923|5943.7|5940.9|5944.3|5941.5|5924.9|5922.1|3903
1616589000000|2021-03-24 12:30:00|5943.8|5941|5946.7|5943.9|5947.8|5945|5935.8|5933|3299
1616589300000|2021-03-24 12:35:00|5946.8|5944|5936.2|5933.4|5953.7|5950.9|5927.7|5924.9|4090
1616589600000|2021-03-24 12:40:00|5935.8|5933|5920|5917.2|5936.7|5933.9|5917.1|5914.3|2353
1616589900000|2021-03-24 12:45:00|5919.2|5916.4|5912.2|5909.4|5923|5920.2|5900.3|5897.5|3603
1616590200000|2021-03-24 12:50:00|5912.3|5909.5|5926|5923.2|5930|5927.2|5911.2|5908.4|2288
1616590500000|2021-03-24 12:55:00|5925.6|5922.8|5929|5926.2|5935.9|5933.1|5923|5920.2|1818
1616590800000|2021-03-24 13:00:00|5928.2|5925.4|5939.9|5937.1|5945.3|5942.5|5916|5913.2|5902
1616591100000|2021-03-24 13:05:00|5940.3|5937.5|5955.8|5953|5960.9|5958.1|5938.7|5935.9|3713
1616591400000|2021-03-24 13:10:00|5956.2|5953.4|5945.7|5942.9|5959.8|5957|5942.1|5939.3|4029
1616591700000|2021-03-24 13:15:00|5945.8|5943|5963.6|5960.8|5976.5|5973.7|5945.7|5942.9|5301
1616592000000|2021-03-24 13:20:00|5962.8|5960|5963.6|5960.8|5968.5|5965.7|5951.6|5948.8|3284
1616592300000|2021-03-24 13:25:00|5964.1|5961.3|5959|5956.2|5966.7|5963.9|5950.5|5947.7|2874
1616592600000|2021-03-24 13:30:00|5958.6|5955.8|5962.6|5959.8|5979.4|5976.6|5953.8|5951|4681
1616592900000|2021-03-24 13:35:00|5961.6|5958.8|5972.5|5969.7|5978.5|5975.7|5957.6|5954.8|3378
1616593200000|2021-03-24 13:40:00|5972.9|5970.1|5967|5964.2|5976.3|5973.5|5962.6|5959.8|2164
1616593500000|2021-03-24 13:45:00|5966.6|5963.8|5975.6|5972.8|5984.1|5981.3|5966.6|5963.8|3649
1616593800000|2021-03-24 13:50:00|5974.7|5971.9|5960.2|5957.4|5976.5|5973.7|5954.7|5951.9|2890
1616594100000|2021-03-24 13:55:00|5960.6|5957.8|5971.5|5968.7|5972.5|5969.7|5954.7|5951.9|2194
1616594400000|2021-03-24 14:00:00|5972.5|5969.7|5967.1|5964.3|5988.4|5985.6|5966.7|5963.9|5588
1616594700000|2021-03-24 14:05:00|5966.7|5963.9|5962.8|5960|5975.6|5972.8|5960.7|5957.9|3196
1616595000000|2021-03-24 14:10:00|5963.2|5960.4|5976.7|5973.9|5980.9|5978.1|5962.7|5959.9|2846
1616595300000|2021-03-24 14:15:00|5976.2|5973.4|5957.8|5955|5977.7|5974.9|5957.8|5955|2347
1616595600000|2021-03-24 14:20:00|5958.6|5955.8|5972.8|5970|5974.7|5971.9|5958.6|5955.8|2281
1616595900000|2021-03-24 14:25:00|5972.7|5969.9|5980.7|5977.9|5984.7|5979.1|5969.1|5966.3|2005
1616596200000|2021-03-24 14:30:00|5981.1|5978.3|5945.9|5943.1|5986.4|5978.3|5931.3|5928.5|10610
1616596500000|2021-03-24 14:35:00|5945.1|5942.3|5962.8|5960|5965.8|5963|5933.9|5931.1|5993
1616596800000|2021-03-24 14:40:00|5962.7|5959.9|5987.8|5985|5991.9|5989.1|5962.5|5959.7|7225
1616597100000|2021-03-24 14:45:00|5987.7|5984.9|6024.8|6022|6024.9|6022.1|5986.8|5984|7880
1616597400000|2021-03-24 14:50:00|6024.9|6022.1|6012.8|6010|6027.9|6025.1|6011.7|6008.9|4815
1616597700000|2021-03-24 14:55:00|6013.6|6010.8|6008.3|6005.5|6023.8|6021|6007.7|6004.9|2867
1616598000000|2021-03-24 15:00:00|6007.9|6005.1|6033.8|6031|6036.8|6034|6007.9|6005.1|5018
1616598300000|2021-03-24 15:05:00|6034.7|6031.9|6043.8|6041|6048.7|6045.9|6032.7|6029.9|5070
1616598600000|2021-03-24 15:10:00|6043.9|6041.1|6051.7|6048.9|6053.8|6051|6038.9|6036.1|3318
1616598900000|2021-03-24 15:15:00|6051.9|6049.1|6050.8|6048|6059.7|6056.9|6042.7|6039.9|4423
1616599200000|2021-03-24 15:20:00|6050.9|6048.1|6044.5|6041.7|6052.8|6050|6033.7|6030.9|2843
1616599500000|2021-03-24 15:25:00|6043.8|6041|6047.8|6045|6053.8|6051|6039.7|6036.9|3860
1616599800000|2021-03-24 15:30:00|6048.7|6045.9|6041.8|6039|6056.8|6054|6041.8|6039|2583
1616600100000|2021-03-24 15:35:00|6041.7|6038.9|6054.1|6051.3|6070.7|6067.9|6037.7|6034.9|7310
1616600400000|2021-03-24 15:40:00|6054.5|6051.7|6044.6|6041.8|6064.7|6061.9|6037.7|6034.9|4268
1616600700000|2021-03-24 15:45:00|6045.5|6042.7|6034.5|6031.7|6056.5|6053.7|6032.5|6029.7|2662
1616601000000|2021-03-24 15:50:00|6034.9|6032.1|6057.6|6054.8|6059.6|6056.8|6033.6|6030.8|3259
1616601300000|2021-03-24 15:55:00|6057.7|6054.9|6063.1|6060.3|6066.4|6063.6|6040.7|6037.9|5635
1616601600000|2021-03-24 16:00:00|6062.8|6060|6076.6|6073.8|6077.4|6074.6|6058.5|6055.7|4941
1616601900000|2021-03-24 16:05:00|6076.5|6073.7|6078.7|6075.9|6084.6|6081.8|6071.5|6068.7|5365
1616602200000|2021-03-24 16:10:00|6078.3|6075.5|6075.6|6072.8|6078.7|6075.9|6069.5|6066.7|2602
1616602500000|2021-03-24 16:15:00|6075.7|6072.9|6081.6|6078.8|6088.5|6085.7|6075.6|6072.8|3488
1616602800000|2021-03-24 16:20:00|6082.5|6079.7|6090.7|6087.9|6094.6|6091.8|6079.6|6076.8|2751
1616603100000|2021-03-24 16:25:00|6090.5|6087.7|6096.6|6093.8|6103.4|6100.6|6080.7|6077.9|5491
1616603400000|2021-03-24 16:30:00|6096.5|6093.7|6080.6|6077.8|6102.5|6099.7|6078.5|6075.7|3803
1616603700000|2021-03-24 16:35:00|6080.7|6077.9|6095.6|6092.8|6099.7|6096.9|6080.7|6077.9|2160
1616604000000|2021-03-24 16:40:00|6096.5|6093.7|6111.6|6108.8|6113.5|6110.7|6092.7|6089.9|3488
1616604300000|2021-03-24 16:45:00|6112.4|6109.6|6115.6|6112.8|6128.5|6125.7|6110.5|6107.7|4548
1616604600000|2021-03-24 16:50:00|6116.1|6113.3|6123.4|6120.6|6127.6|6124.8|6112.5|6109.7|3924
1616604900000|2021-03-24 16:55:00|6122.6|6119.8|6123.4|6120.6|6133.5|6130.7|6121.4|6118.6|2985
1616605200000|2021-03-24 17:00:00|6122.5|6119.7|6110.4|6107.6|6128.4|6125.6|6109.4|6106.6|3142
1616605500000|2021-03-24 17:05:00|6109.5|6106.7|6084.5|6081.7|6117.4|6114.6|6083.4|6080.6|4290
1616605800000|2021-03-24 17:10:00|6085.4|6082.6|6081.4|6078.6|6095.4|6092.6|6075.5|6072.7|3604
1616606100000|2021-03-24 17:15:00|6081.9|6079.1|6074.6|6071.8|6085.5|6082.7|6059.7|6056.9|4837
1616606400000|2021-03-24 17:20:00|6075.4|6072.6|6064.5|6061.7|6080.4|6077.6|6063.5|6060.7|2289
1616606700000|2021-03-24 17:25:00|6064.1|6061.3|6076.7|6073.9|6077.7|6074.9|6063.5|6060.7|1780
1616607000000|2021-03-24 17:30:00|6077.1|6074.3|6090.6|6087.8|6094.7|6091.9|6073.6|6070.8|2491
1616607300000|2021-03-24 17:35:00|6089.7|6086.9|6090.5|6087.7|6094.6|6091.8|6083.6|6080.8|4161
1616607600000|2021-03-24 17:40:00|6090.6|6087.8|6065.6|6062.8|6093.5|6090.7|6064.6|6061.8|3038
1616607900000|2021-03-24 17:45:00|6066.4|6063.6|6085.6|6082.8|6086.5|6083.7|6060.6|6057.8|4058
1616608200000|2021-03-24 17:50:00|6086.1|6083.3|6091.6|6088.8|6095.6|6092.8|6084.5|6081.7|2769
1616608500000|2021-03-24 17:55:00|6091.7|6088.9|6092.6|6089.8|6105.6|6102.8|6089.5|6086.7|2325
1616608800000|2021-03-24 18:00:00|6093.5|6090.7|6089.7|6086.9|6097.5|6094.7|6077.7|6074.9|4020
1616609100000|2021-03-24 18:05:00|6090.1|6087.3|6097.1|6094.3|6103.5|6100.7|6089.7|6086.9|2239
1616609400000|2021-03-24 18:10:00|6097.6|6094.8|6101.7|6098.9|6102.7|6099.9|6094.7|6091.9|2397
1616609700000|2021-03-24 18:15:00|6102.7|6099.9|6111.8|6109|6114.3|6111.5|6092.7|6089.9|3009
1616610000000|2021-03-24 18:20:00|6111.7|6108.9|6129.4|6126.6|6130.5|6127.7|6110.7|6107.9|5737
1616610300000|2021-03-24 18:25:00|6129.5|6126.7|6114.5|6111.7|6134.4|6131.6|6106.7|6103.9|8797
1616610600000|2021-03-24 18:30:00|6114.1|6111.3|6089.2|6086.4|6114.5|6111.7|6077.7|6074.9|6510
1616610900000|2021-03-24 18:35:00|6089.6|6086.8|6082.8|6080|6096.7|6093.9|6081.9|6079.1|1734
1616611200000|2021-03-24 18:40:00|6083.2|6080.4|6090.8|6088|6091.8|6089|6080.8|6075.6|1237
1616611500000|2021-03-24 18:45:00|6090|6087.2|6109.8|6107|6112.8|6110|6089.8|6087|1901
1616611800000|2021-03-24 18:50:00|6110.7|6107.9|6100.8|6098|6112.8|6110|6100.8|6098|931
1616612100000|2021-03-24 18:55:00|6100.7|6097.9|6095.8|6093|6102.7|6099.9|6094.8|6092|986
1616612400000|2021-03-24 19:00:00|6096.6|6093.8|6085.9|6083.1|6099.7|6096.9|6084|6081.2|1744
1616612700000|2021-03-24 19:05:00|6086.3|6083.5|6093.9|6091.1|6096.9|6094.1|6085.9|6083.1|1094
1616613000000|2021-03-24 19:10:00|6094.8|6092|6091.8|6089|6095.8|6093|6087.9|6085.1|481
1616613300000|2021-03-24 19:15:00|6091.9|6089.1|6094.8|6092|6102.9|6100.1|6090.4|6087.6|943
1616613600000|2021-03-24 19:20:00|6094.4|6091.6|6095.8|6093|6096.8|6094|6088.9|6086.1|613
1616613900000|2021-03-24 19:25:00|6096.6|6093.8|6089.8|6087|6096.6|6093.8|6084.8|6082|971
1616614200000|2021-03-24 19:30:00|6090.2|6087.4|6089.8|6087|6095.8|6093|6088.9|6086.1|547
1616614500000|2021-03-24 19:35:00|6090.8|6088|6072.9|6070.1|6091.8|6089|6072.8|6070|1179
1616614800000|2021-03-24 19:40:00|6073.7|6070.9|6073.8|6071|6077.8|6075|6070.8|6068|904
1616615100000|2021-03-24 19:45:00|6073.3|6070.5|6073.8|6071|6077.9|6075.1|6069.9|6067.1|708
1616615400000|2021-03-24 19:50:00|6073.7|6070.9|6077.8|6075|6080.7|6077.9|6071.8|6069|626
1616615700000|2021-03-24 19:55:00|6077.7|6074.9|6073.8|6071|6077.8|6075|6071.8|6069|971
1616616000000|2021-03-24 20:00:00|6074.2|6071.4|6073.4|6070.6|6081.7|6078.9|6071.9|6069.1|981
1616616300000|2021-03-24 20:05:00|6073.8|6071|6079.9|6077.1|6080.8|6078|6073.3|6070.5|418
1616616600000|2021-03-24 20:10:00|6080.3|6077.5|6082.3|6079.5|6082.7|6079.9|6074.8|6072|402
1616616900000|2021-03-24 20:15:00|6081.8|6079|6080.8|6078|6082.8|6080|6078.2|6075.4|200
1616617200000|2021-03-24 20:20:00|6081.2|6078.4|6088.3|6085.5|6088.3|6085.5|6080|6077.2|204
1616617500000|2021-03-24 20:25:00|6088.2|6085.4|6081.9|6079.1|6088.8|6086|6081.7|6078.9|174
1616617800000|2021-03-24 20:30:00|6082.2|6079.4|6081.8|6079|6084.8|6082|6079.8|6077|146
1616618100000|2021-03-24 20:35:00|6082.7|6079.9|6083.2|6080.4|6086.8|6084|6082.7|6079.9|171
1616618400000|2021-03-24 20:40:00|6082.8|6080|6080.8|6078|6085.3|6082.5|6080.2|6077.4|203
1616618700000|2021-03-24 20:45:00|6081.6|6078.8|6096.7|6093.9|6099.7|6096.9|6080.4|6077.6|855
1616619000000|2021-03-24 20:50:00|6095.7|6092.9|6089.6|6086.8|6097.7|6094.9|6088.7|6085.9|288
1616619300000|2021-03-24 20:55:00|6087.6|6084.8|6086.1|6083.3|6087.7|6084.9|6080.7|6077.9|582
1616623200000|2021-03-24 22:00:00|6080.8|6078|6080.3|6077.5|6081.7|6078.9|6072.3|6069.5|252
1616623500000|2021-03-24 22:05:00|6080.7|6077.9|6081.5|6078.7|6083.7|6080.9|6080.1|6077.3|98
1616623800000|2021-03-24 22:10:00|6081.4|6078.6|6081.7|6078.9|6081.7|6078.9|6079.7|6076.9|53
1616624100000|2021-03-24 22:15:00|6083.6|6080.8|6084.2|6081.4|6087.1|6084.3|6083.6|6080.8|124
1616624400000|2021-03-24 22:20:00|6083.9|6081.1|6073.8|6071|6087.6|6082.4|6073.8|6071|137
1616624700000|2021-03-24 22:25:00|6073.7|6070.9|6076.7|6073.9|6078.7|6075.9|6072.8|6070|77
1616625000000|2021-03-24 22:30:00|6077.1|6074.3|6073.7|6070.9|6077.7|6074.9|6072.6|6069.8|84
1616625300000|2021-03-24 22:35:00|6073.8|6071|6075.7|6072.9|6077.1|6074.3|6072.7|6069.9|82
1616625600000|2021-03-24 22:40:00|6075.3|6072.5|6073.2|6070.4|6076.1|6073.3|6073.1|6070.3|53
1616625900000|2021-03-24 22:45:00|6073.6|6070.8|6066.8|6064|6073.7|6070.9|6065.7|6062.9|308
1616626200000|2021-03-24 22:50:00|6065.3|6062.5|6070.8|6068|6070.8|6068|6064.4|6061.6|153
1616626500000|2021-03-24 22:55:00|6071.2|6068.4|6071.7|6068.9|6071.7|6068.9|6070.7|6067.9|52
1616626800000|2021-03-24 23:00:00|6072.1|6069.3|6076.3|6073.5|6076.4|6073.6|6069.8|6067|120
1616627100000|2021-03-24 23:05:00|6076.2|6073.4|6076.2|6073.4|6076.7|6073.9|6072.8|6070|103
1616627400000|2021-03-24 23:10:00|6075.8|6073|6074.7|6071.9|6075.8|6073|6072.8|6070|49
1616627700000|2021-03-24 23:15:00|6074.3|6071.5|6073.8|6071|6074.7|6071.9|6072.8|6070|36
1616628000000|2021-03-24 23:20:00|6074.2|6071.4|6072.8|6070|6074.7|6071.9|6072.8|6070|42
1616628300000|2021-03-24 23:25:00|6067.9|6065.1|6059.9|6057.1|6067.9|6065.1|6056.8|6054|486
1616628600000|2021-03-24 23:30:00|6060.8|6058|6053.4|6050.6|6061.6|6058.8|6053.4|6050.6|261
1616628900000|2021-03-24 23:35:00|6053.3|6050.5|6055.8|6053|6060.7|6057.9|6052.8|6050|320
1616629200000|2021-03-24 23:40:00|6054.2|6051.4|6057.8|6055|6057.8|6055|6053.8|6051|162
1616629500000|2021-03-24 23:45:00|6057.2|6054.4|6053.7|6050.9|6061.8|6059|6051.7|6048.9|401
1616629800000|2021-03-24 23:50:00|6052.8|6050|6062.8|6060|6066.7|6063.9|6052.7|6049.9|454
1616630100000|2021-03-24 23:55:00|6062.4|6059.6|6062.9|6060.1|6066.8|6064|6059.8|6057|188
1616630400000|2021-03-25 00:00:00|6063.3|6060.5|6067.8|6065|6072.7|6069.9|6055.8|6053|1319
1616630700000|2021-03-25 00:05:00|6068.3|6065.5|6071.7|6068.9|6076.7|6073.9|6065.8|6063|637
1616631000000|2021-03-25 00:10:00|6071.8|6069|6075.3|6072.5|6076.8|6074|6071.8|6069|378
1616631300000|2021-03-25 00:15:00|6075.7|6072.9|6081.6|6078.8|6082.5|6079.7|6075.6|6072.8|538
1616631600000|2021-03-25 00:20:00|6082.1|6079.3|6084.6|6081.8|6084.6|6081.8|6079.6|6076.8|334
1616631900000|2021-03-25 00:25:00|6084.2|6081.4|6076.6|6073.8|6084.6|6081.8|6074.6|6071.8|360
1616632200000|2021-03-25 00:30:00|6077|6074.2|6073.6|6070.8|6078.6|6075.8|6072.2|6069.4|218
1616632500000|2021-03-25 00:35:00|6072.6|6069.8|6073.6|6070.8|6073.6|6070.8|6069.6|6066.8|228
1616632800000|2021-03-25 00:40:00|6074|6071.2|6076.1|6073.3|6078.6|6075.8|6073.5|6070.7|236
1616633100000|2021-03-25 00:45:00|6076.5|6073.7|6076.6|6073.8|6078.7|6075.9|6073.7|6070.9|124
1616633400000|2021-03-25 00:50:00|6076.7|6073.9|6074.6|6071.8|6078.7|6075.9|6073|6070.2|220
1616633700000|2021-03-25 00:55:00|6075.5|6072.7|6076.6|6073.8|6078.6|6075.8|6075.5|6072.7|203
1616634000000|2021-03-25 01:00:00|6076.7|6073.9|6052.7|6049.9|6078.5|6075.7|6051.8|6049|1306
1616634300000|2021-03-25 01:05:00|6051.8|6049|6037.8|6035|6052.8|6050|6034.8|6032|1712
1616634600000|2021-03-25 01:10:00|6038.2|6035.4|6021.8|6019|6038.7|6035.9|6015.8|6013|2116
1616634900000|2021-03-25 01:15:00|6022.2|6019.4|6012.3|6009.5|6024.8|6022|6008.8|6006|1583
1616635200000|2021-03-25 01:20:00|6012.8|6010|6008.8|6006|6017.8|6015|6001.8|5999|1503
1616635500000|2021-03-25 01:25:00|6009|6006.2|6011.8|6009|6018.2|6015.4|6006.8|6004|987
1616635800000|2021-03-25 01:30:00|6012.2|6009.4|6010.8|6008|6013.8|6011|6004.8|6002|741
1616636100000|2021-03-25 01:35:00|6010.4|6007.6|5991.9|5989.1|6014.8|6012|5991.8|5989|1447
1616636400000|2021-03-25 01:40:00|5992.3|5989.5|6007.3|6004.5|6011.2|6008.4|5989.9|5987.1|1026
1616636700000|2021-03-25 01:45:00|6007.8|6005|6010.8|6008|6011.7|6008.9|6001.7|5998.9|572
1616637000000|2021-03-25 01:50:00|6011.2|6008.4|6003.8|6001|6011.7|6008.9|6001.8|5999|503
1616637300000|2021-03-25 01:55:00|6003.9|6001.1|6017.8|6015|6019.7|6016.9|5999.8|5997|721
1616637600000|2021-03-25 02:00:00|6018.8|6016|6023.3|6020.5|6024.6|6021.8|6010.9|6008.1|971
1616637900000|2021-03-25 02:05:00|6022.9|6020.1|6027.8|6025|6027.8|6025|6018.8|6016|565
1616638200000|2021-03-25 02:10:00|6028.2|6025.4|6027.8|6025|6030.8|6028|6023.8|6021|459
1616638500000|2021-03-25 02:15:00|6027.4|6024.6|6032.6|6029.8|6033.7|6030.9|6027.2|6024.4|592
1616638800000|2021-03-25 02:20:00|6032.7|6029.9|6027.8|6025|6034.6|6031.8|6027.6|6024.8|473
1616639100000|2021-03-25 02:25:00|6028.6|6025.8|6029.7|6026.9|6029.7|6026.9|6023.7|6020.9|358
1616639400000|2021-03-25 02:30:00|6029.6|6026.8|6012.8|6010|6032.7|6029.9|6008.9|6006.1|1025
1616639700000|2021-03-25 02:35:00|6012.9|6010.1|6018.8|6016|6022.7|6019.9|6011.8|6009|595
1616640000000|2021-03-25 02:40:00|6018.4|6015.6|6024.8|6022|6027.2|6024.4|6018.3|6015.5|423
1616640300000|2021-03-25 02:45:00|6024.3|6021.5|6027.6|6024.8|6029.6|6026.8|6023.8|6021|520
1616640600000|2021-03-25 02:50:00|6027.2|6024.4|6024.8|6022|6030.4|6027.6|6024.2|6021.4|383
1616640900000|2021-03-25 02:55:00|6025.6|6022.8|6024.8|6022|6029.7|6026.9|6023.8|6021|143
1616641200000|2021-03-25 03:00:00|6025.2|6022.4|6016.8|6014|6027.8|6025|6016.8|6014|432
1616641500000|2021-03-25 03:05:00|6016|6013.2|6009.8|6007|6016.8|6014|6008.8|6006|361
1616641800000|2021-03-25 03:10:00|6010.6|6007.8|6014.7|6011.9|6015.8|6013|6009.8|6007|308
1616642100000|2021-03-25 03:15:00|6014.8|6012|6014.8|6012|6015.8|6013|6013.3|6010.5|158
1616642400000|2021-03-25 03:20:00|6014.7|6011.9|6011.8|6009|6015.7|6012.9|6009.8|6007|209
1616642700000|2021-03-25 03:25:00|6012.2|6009.4|6000.8|5998|6012.8|6010|5997|5994.2|745
1616643000000|2021-03-25 03:30:00|6001.7|5998.9|5999.8|5997|6005.8|6003|5999.4|5996.6|297
1616643300000|2021-03-25 03:35:00|6001.4|5998.6|6003.3|6000.5|6004.8|6002|5999.8|5997|205
1616643600000|2021-03-25 03:40:00|6003.7|6000.9|6008.8|6006|6011.8|6009|6001.8|5999|444
1616643900000|2021-03-25 03:45:00|6008.4|6005.6|6011.2|6008.4|6012.7|6009.9|6005.8|6003|351
1616644200000|2021-03-25 03:50:00|6010.8|6008|6008.8|6006|6010.8|6008|6006.3|6003.5|174
1616644500000|2021-03-25 03:55:00|6009.2|6006.4|6015.8|6013|6016.8|6014|6008.8|6006|263
1616644800000|2021-03-25 04:00:00|6014.8|6012|6016.8|6014|6019.8|6017|6013.6|6010.8|446
1616645100000|2021-03-25 04:05:00|6016.7|6013.9|6018.8|6016|6020.8|6018|6016.3|6013.5|310
1616645400000|2021-03-25 04:10:00|6019.6|6016.8|6019.8|6017|6020.8|6018|6017.8|6015|220
1616645700000|2021-03-25 04:15:00|6019.9|6017.1|6018.8|6016|6019.9|6017.1|6016.7|6013.9|666
1616646000000|2021-03-25 04:20:00|6018.7|6015.9|6014.9|6012.1|6018.8|6016|6014.7|6011.9|108
1616646300000|2021-03-25 04:25:00|6015.7|6012.9|6013.8|6011|6018.7|6015.9|6013.8|6011|145
1616646600000|2021-03-25 04:30:00|6013.7|6010.9|6012.8|6010|6014.8|6012|6008.3|6005.5|445
1616646900000|2021-03-25 04:35:00|6012.9|6010.1|6017.8|6015|6018.8|6016|6012.8|6010|384
1616647200000|2021-03-25 04:40:00|6018.2|6015.4|6017.8|6015|6020.8|6018|6017.7|6014.9|224
1616647500000|2021-03-25 04:45:00|6017.7|6014.9|6015.8|6013|6018.7|6015.9|6011.8|6009|157
1616647800000|2021-03-25 04:50:00|6015.4|6012.6|6014.8|6012|6015.9|6013.1|6014|6011.2|86
1616648100000|2021-03-25 04:55:00|6014.9|6012.1|6014.8|6012|6017.9|6015.1|6014.8|6012|99
1616648400000|2021-03-25 05:00:00|6014.7|6011.9|6019.8|6017|6022.7|6019.9|6013.8|6011|430
1616648700000|2021-03-25 05:05:00|6020.2|6017.4|6016.8|6014|6020.2|6017.4|6013.7|6010.9|160
1616649000000|2021-03-25 05:10:00|6016.4|6013.6|6010.8|6008|6016.4|6013.6|6009.8|6007|354
1616649300000|2021-03-25 05:15:00|6011.6|6008.8|6006.8|6004|6011.8|6009|6005.8|6003|295
1616649600000|2021-03-25 05:20:00|6006.3|6003.5|6004.9|6002.1|6009.8|6007|6003.8|6001|303
1616649900000|2021-03-25 05:25:00|6005.3|6002.5|6011.8|6009|6012.8|6010|6004.9|6002.1|296
1616650200000|2021-03-25 05:30:00|6011.4|6008.6|6004.8|6002|6015.7|6012.9|6000.9|5998.1|608
1616650500000|2021-03-25 05:35:00|6005.8|6003|5993.3|5990.5|6006.8|6004|5991.3|5988.5|742
1616650800000|2021-03-25 05:40:00|5993.4|5990.6|5990.8|5988|5998.6|5995.8|5989.8|5987|719
1616651100000|2021-03-25 05:45:00|5991.2|5988.4|5977.8|5975|5996.9|5994.1|5975.5|5972.7|1854
1616651400000|2021-03-25 05:50:00|5977.4|5974.6|5974.8|5972|5982.8|5980|5973.5|5970.7|1014
1616651700000|2021-03-25 05:55:00|5975.6|5972.8|5977.2|5974.4|5985.7|5982.9|5975.6|5972.8|727
1616652000000|2021-03-25 06:00:00|5977.3|5974.5|5981.8|5979|5983.6|5980.8|5974.7|5971.9|469
1616652300000|2021-03-25 06:05:00|5981.7|5978.9|5979.6|5976.8|5981.7|5978.9|5974.5|5971.7|345
1616652600000|2021-03-25 06:10:00|5979.1|5976.3|5982.6|5979.8|5982.7|5979.9|5971.8|5969|418
1616652900000|2021-03-25 06:15:00|5982.7|5979.9|5987.6|5984.8|5989.8|5987|5976.6|5973.8|984
1616653200000|2021-03-25 06:20:00|5987.1|5984.3|5991.3|5988.5|5995.4|5992.6|5986.7|5983.9|642
1616653500000|2021-03-25 06:25:00|5991.7|5988.9|5989.8|5987|5991.7|5988.9|5985.8|5983|368
1616653800000|2021-03-25 06:30:00|5990.2|5987.4|6000.7|5997.9|6005.6|6002.8|5988.3|5985.5|1042
1616654100000|2021-03-25 06:35:00|6000.6|5997.8|6000.8|5998|6010.2|6007.4|5997.6|5994.8|513
1616654400000|2021-03-25 06:40:00|6000.7|5997.9|5991.2|5988.4|6003.8|6001|5990.8|5988|605
1616654700000|2021-03-25 06:45:00|5991.3|5988.5|5999.8|5997|6003.2|6000.4|5988.7|5985.9|535
1616655000000|2021-03-25 06:50:00|5999.7|5996.9|5999.7|5996.9|6005.6|6002.8|5995.7|5992.9|340
1616655300000|2021-03-25 06:55:00|5999.8|5997|5997.8|5995|6006.8|6004|5996.8|5994|304
1616655600000|2021-03-25 07:00:00|5997|5994.2|5999.3|5996.5|6003.7|6000.9|5988.8|5986|845
1616655900000|2021-03-25 07:05:00|5999.7|5996.9|6030.8|6028|6034|6031.2|5998.8|5996|2134
1616656200000|2021-03-25 07:10:00|6030.7|6027.9|6032.6|6029.8|6042.8|6040|6023.8|6021|1827
1616656500000|2021-03-25 07:15:00|6032.2|6029.4|6026.7|6023.9|6033.7|6030.9|6022.7|6019.9|802
1616656800000|2021-03-25 07:20:00|6027.2|6024.4|6027.7|6024.9|6033.6|6030.8|6019.6|6016.8|702
1616657100000|2021-03-25 07:25:00|6027.6|6024.8|6036.6|6033.8|6036.6|6033.8|6024.6|6021.8|702
1616657400000|2021-03-25 07:30:00|6036.2|6033.4|6033.6|6030.8|6036.7|6033.9|6027.6|6024.8|712
1616657700000|2021-03-25 07:35:00|6032.7|6029.9|6029.8|6027|6035.6|6032.8|6024.7|6021.9|669
1616658000000|2021-03-25 07:40:00|6030.6|6027.8|6032.8|6030|6034.8|6032|6028.8|6026|323
1616658300000|2021-03-25 07:45:00|6033.2|6030.4|6041.2|6038.4|6046.7|6043.9|6031.9|6029.1|1163
1616658600000|2021-03-25 07:50:00|6040.8|6038|6040.8|6038|6045.8|6043|6035.7|6032.9|942
1616658900000|2021-03-25 07:55:00|6040.7|6037.9|6035.6|6032.8|6043.8|6041|6028.8|6026|811
1616659200000|2021-03-25 08:00:00|6035.7|6032.9|6028.6|6025.8|6036.6|6033.8|6017.8|6015|1241
1616659500000|2021-03-25 08:05:00|6027.8|6025|6037.7|6034.9|6037.8|6035|6019.6|6016.8|1413
1616659800000|2021-03-25 08:10:00|6037.6|6034.8|6029.8|6027|6045.5|6042.7|6028.2|6025.4|1038
1616660100000|2021-03-25 08:15:00|6028.8|6026|6032.6|6029.8|6033.6|6030.8|6022.7|6019.9|834
1616660400000|2021-03-25 08:20:00|6032.7|6029.9|6021.6|6018.8|6036.6|6033.8|6018.6|6015.8|682
1616660700000|2021-03-25 08:25:00|6022|6019.2|6007.8|6005|6024.6|6021.8|6005.4|6002.6|1765
1616661000000|2021-03-25 08:30:00|6007.9|6005.1|6025.2|6022.4|6031.2|6028.4|6007.9|6005.1|1742
1616661300000|2021-03-25 08:35:00|6024.8|6022|6021.6|6018.8|6037.7|6034.9|6021.6|6018.8|837
1616661600000|2021-03-25 08:40:00|6021.7|6018.9|6023.6|6020.8|6024.6|6021.8|6010.6|6007.8|1171
1616661900000|2021-03-25 08:45:00|6024.6|6021.8|6016.6|6013.8|6024.6|6021.8|6011.6|6008.8|721
1616662200000|2021-03-25 08:50:00|6016.2|6013.4|6006.6|6003.8|6020.6|6017.8|5997.3|5994.5|1113
1616662500000|2021-03-25 08:55:00|6006.8|6004|5994.6|5991.8|6007.6|6004.8|5989.8|5987|1187
1616662800000|2021-03-25 09:00:00|5993.8|5991|5979.4|5976.6|5995.7|5992.9|5966.8|5964|2713
1616663100000|2021-03-25 09:05:00|5979.8|5977|5992.9|5990.1|5993.7|5990.9|5973.9|5971.1|1482
1616663400000|2021-03-25 09:10:00|5993.4|5990.6|5995.9|5993.1|5998.9|5996.1|5988.8|5986|1220
1616663700000|2021-03-25 09:15:00|5995.8|5993|5995.8|5993|5998.9|5996.1|5990.8|5988|978
1616664000000|2021-03-25 09:20:00|5995|5992.2|5994.9|5992.1|5997.8|5995|5985.8|5983|790
1616664300000|2021-03-25 09:25:00|5995.7|5992.9|5992.8|5990|5996.8|5994|5987.7|5984.9|293
1616664600000|2021-03-25 09:30:00|5993.2|5990.4|5993.8|5991|5999.7|5996.9|5986.8|5984|801
1616664900000|2021-03-25 09:35:00|5993.4|5990.6|5992.8|5990|6002.7|5999.9|5988.8|5986|748
1616665200000|2021-03-25 09:40:00|5992.4|5989.6|5990.8|5988|5992.9|5990.1|5971.8|5969|1744
1616665500000|2021-03-25 09:45:00|5990.7|5987.9|5995.7|5992.9|6001.8|5999|5987.9|5985.1|1053
1616665800000|2021-03-25 09:50:00|5995.8|5993|5996.9|5994.1|5997.8|5995|5984.9|5982.1|721
1616666100000|2021-03-25 09:55:00|5997.4|5994.6|6016.2|6013.4|6016.3|6013.5|5995.8|5993|1782
1616666400000|2021-03-25 10:00:00|6016.7|6013.9|6019.8|6017|6022.8|6020|6009.7|6006.9|1091
1616666700000|2021-03-25 10:05:00|6020.7|6017.9|6019.7|6016.9|6022.8|6020|6014.8|6012|525
1616667000000|2021-03-25 10:10:00|6019.8|6017|6010.8|6008|6020.8|6018|6008.7|6005.9|567
1616667300000|2021-03-25 10:15:00|6009.8|6007|6002.8|6000|6013.8|6011|5995.8|5993|844
1616667600000|2021-03-25 10:20:00|6003.2|6000.4|5991.8|5989|6004.2|6001.4|5989.2|5986.4|860
1616667900000|2021-03-25 10:25:00|5992.7|5989.9|5995.8|5993|5997.8|5995|5989.7|5986.9|467
1616668200000|2021-03-25 10:30:00|5994.9|5992.1|6000.8|5998|6002.8|6000|5980.9|5978.1|1195
1616668500000|2021-03-25 10:35:00|5999.9|5997.1|6018.7|6015.9|6021.7|6018.9|5998.8|5995.8|3187
1616668800000|2021-03-25 10:40:00|6018.6|6015.8|6032.7|6029.9|6032.7|6029.9|6017.7|6014.9|1670
1616669100000|2021-03-25 10:45:00|6031.8|6029|6040.5|6037.7|6043.5|6040.7|6030.6|6027.8|1839
1616669400000|2021-03-25 10:50:00|6041|6038.2|6044.5|6041.7|6050.5|6047.7|6040.5|6037.7|1437
1616669700000|2021-03-25 10:55:00|6044.4|6041.6|6029.4|6026.6|6046.4|6043.6|6025.4|6022.6|1758
1616670000000|2021-03-25 11:00:00|6029.5|6026.7|6020.5|6017.7|6029.5|6026.7|6017.5|6014.7|1506
1616670300000|2021-03-25 11:05:00|6021.3|6018.5|6021.4|6018.6|6024.4|6021.6|6017.9|6015.1|513
1616670600000|2021-03-25 11:10:00|6021.3|6018.5|6018.5|6015.7|6021.4|6018.6|6015.5|6012.7|425
1616670900000|2021-03-25 11:15:00|6018.9|6016.1|6005.5|6002.7|6019.5|6016.7|6003.1|6000.3|1111
1616671200000|2021-03-25 11:20:00|6005.6|6002.8|6010.6|6007.8|6017.6|6014.8|6004.1|6001.3|1028
1616671500000|2021-03-25 11:25:00|6010.5|6007.7|5996.1|5993.3|6010.6|6007.8|5995.6|5992.8|1387
1616671800000|2021-03-25 11:30:00|5996.5|5993.7|5985.6|5982.8|5999.6|5996.8|5981.5|5978.7|1937
1616672100000|2021-03-25 11:35:00|5986|5983.2|5986.6|5983.8|5992.7|5989.9|5984.7|5981.9|1200
1616672400000|2021-03-25 11:40:00|5986.7|5983.9|5977.2|5974.4|5989.7|5986.9|5973.7|5970.9|1667
1616672700000|2021-03-25 11:45:00|5976.8|5974|5985.5|5982.7|5990.7|5987.9|5965.6|5962.8|2756
1616673000000|2021-03-25 11:50:00|5985.1|5982.3|5925.9|5923.1|5985.1|5982.3|5925.9|5923.1|6611
1616673300000|2021-03-25 11:55:00|5926.7|5923.9|5933.7|5930.9|5943.7|5940.9|5924.9|5922.1|3514
1616673600000|2021-03-25 12:00:00|5933.8|5931|5933.6|5930.8|5946.5|5943.7|5924.7|5921.9|3550
1616673900000|2021-03-25 12:05:00|5932.6|5929.8|5940.7|5937.9|5943.6|5940.8|5923.7|5920.9|3424
1616674200000|2021-03-25 12:10:00|5941.1|5938.3|5943.6|5940.8|5953.2|5950.4|5934.3|5931.5|2230
1616674500000|2021-03-25 12:15:00|5943.2|5940.4|5939.6|5936.8|5945|5942.2|5935.5|5932.7|1362
1616674800000|2021-03-25 12:20:00|5938.8|5936|5942.6|5939.8|5943.7|5940.9|5934.6|5931.8|891
1616675100000|2021-03-25 12:25:00|5942.2|5939.4|5938.2|5935.4|5942.6|5939.8|5926.5|5923.7|1793
1616675400000|2021-03-25 12:30:00|5938.6|5935.8|5944.6|5941.8|5947.6|5944.8|5931.2|5928.2|1393
1616675700000|2021-03-25 12:35:00|5943.6|5940.8|5931.2|5928.4|5943.6|5940.8|5930.6|5927.8|3250
1616676000000|2021-03-25 12:40:00|5930.8|5928|5902.2|5899.4|5931.6|5928.8|5901.7|5898.9|5743
1616676300000|2021-03-25 12:45:00|5901.8|5899|5912.6|5909.8|5923.7|5920.7|5895.9|5893.1|4308
1616676600000|2021-03-25 12:50:00|5912.7|5909.9|5928.6|5925.8|5933.5|5930.7|5907.6|5904.8|4135
1616676900000|2021-03-25 12:55:00|5929.5|5926.7|5942.7|5939.9|5946.6|5943.8|5919.6|5916.8|4243
1616677200000|2021-03-25 13:00:00|5941.9|5939.1|5935.2|5932.4|5946.6|5943.8|5919.6|5916.8|5341
1616677500000|2021-03-25 13:05:00|5935.1|5932.3|5906.8|5904|5935.6|5932.8|5900.8|5898|4735
1616677800000|2021-03-25 13:10:00|5907.6|5904.8|5914.7|5911.9|5923.7|5920.9|5898.3|5895.5|3262
1616678100000|2021-03-25 13:15:00|5915.1|5912.3|5922.5|5919.7|5934.1|5931.3|5910.7|5907.9|3101
1616678400000|2021-03-25 13:20:00|5921.7|5918.9|5936.7|5933.9|5938.7|5935.9|5912.5|5909.7|3794
1616678700000|2021-03-25 13:25:00|5936.8|5934|5926|5923.2|5937.8|5935|5919.9|5917.1|2270
1616679000000|2021-03-25 13:30:00|5926.8|5924|5917.9|5915.1|5932.8|5930|5915.9|5913.1|3171
1616679300000|2021-03-25 13:35:00|5917.8|5915|5930.9|5928.1|5931.9|5929.1|5909.5|5906.7|2863
1616679600000|2021-03-25 13:40:00|5931.1|5928.3|5943.9|5941.1|5949.8|5947|5931.1|5928.3|4238
1616679900000|2021-03-25 13:45:00|5944|5941.2|5927.9|5925.1|5944.8|5942|5925.4|5922.6|3168
1616680200000|2021-03-25 13:50:00|5926.9|5924.1|5909|5906.2|5928.9|5926.1|5907.5|5904.7|4681
1616680500000|2021-03-25 13:55:00|5908.6|5905.8|5879.9|5877.1|5908.6|5905.8|5869.1|5866.3|8074
1616680800000|2021-03-25 14:00:00|5879.5|5876.7|5911|5908.2|5911.9|5909.1|5876|5873.2|6305
1616681100000|2021-03-25 14:05:00|5910.9|5908.1|5907.9|5905.1|5917.1|5914.3|5899.1|5896.3|4645
1616681400000|2021-03-25 14:10:00|5907.8|5905|5921.8|5919|5925.8|5923|5904.9|5902.1|2766
1616681700000|2021-03-25 14:15:00|5922.7|5919.9|5900.9|5898.1|5922.7|5919.9|5887.9|5885.1|4419
1616682000000|2021-03-25 14:20:00|5901.7|5898.9|5925.8|5923|5934.9|5932.1|5897.9|5895.1|4741
1616682300000|2021-03-25 14:25:00|5925.7|5922.9|5911.9|5909.1|5929.2|5926.4|5902.9|5900.1|2511
1616682600000|2021-03-25 14:30:00|5912.1|5909.3|5897.8|5895|5913.8|5911|5893.8|5891|3544
1616682900000|2021-03-25 14:35:00|5896.7|5893.9|5884.1|5881.3|5896.7|5893.9|5877.9|5875.1|4596
1616683200000|2021-03-25 14:40:00|5884.9|5882.1|5841.3|5838.5|5885|5882.2|5823.3|5820.5|10512
1616683500000|2021-03-25 14:45:00|5841.7|5838.9|5817.3|5814.5|5847.3|5844.5|5809.8|5807|9780
1616683800000|2021-03-25 14:50:00|5817.2|5814.4|5802.2|5799.4|5820.5|5817.7|5787.3|5784.5|8598
1616684100000|2021-03-25 14:55:00|5802.3|5799.5|5802.3|5799.5|5806.3|5803.5|5778.3|5773.9|6543
1616684400000|2021-03-25 15:00:00|5802.2|5799.4|5749.3|5746.5|5810.3|5807.5|5747.8|5745|9415
1616684700000|2021-03-25 15:05:00|5748.8|5746|5770.3|5767.5|5794.2|5791.4|5745.9|5743.1|9467
1616685000000|2021-03-25 15:10:00|5769.8|5767|5782.4|5779.6|5791.3|5788.5|5763.3|5760.5|5317
1616685300000|2021-03-25 15:15:00|5782.3|5779.5|5822.3|5819.5|5823.2|5820.4|5777.2|5774.4|7873
1616685600000|2021-03-25 15:20:00|5823.1|5820.3|5805.2|5802.4|5824.3|5821.5|5790.2|5787.4|5307
1616685900000|2021-03-25 15:25:00|5804.3|5801.5|5816.8|5814|5825.2|5822.4|5790.8|5788|6328
1616686200000|2021-03-25 15:30:00|5816.4|5813.6|5823.4|5820.6|5835.3|5832.5|5807.3|5804.5|7448
1616686500000|2021-03-25 15:35:00|5824.2|5821.4|5812.3|5809.5|5825.4|5822.6|5805.4|5802.6|3723
1616686800000|2021-03-25 15:40:00|5812.4|5809.6|5794.4|5791.6|5819.1|5816.3|5792.6|5789.8|3392
1616687100000|2021-03-25 15:45:00|5793.9|5791.1|5787.4|5784.6|5800.3|5797.5|5782.4|5779.6|3433
1616687400000|2021-03-25 15:50:00|5787.6|5784.8|5787.6|5784.8|5797.6|5794.8|5784.6|5781.8|2350
1616687700000|2021-03-25 15:55:00|5786.9|5784.1|5803.2|5800.4|5805.3|5802.5|5774.3|5771.5|6857
1616688000000|2021-03-25 16:00:00|5804.2|5801.4|5810.3|5807.5|5823.3|5820.5|5804.2|5801.4|3932
1616688300000|2021-03-25 16:05:00|5809.9|5807.1|5790.3|5787.5|5809.9|5807.1|5788.6|5785.8|2717
1616688600000|2021-03-25 16:10:00|5789.9|5787.1|5804.4|5801.6|5814.3|5811.5|5787.6|5784.8|2602
1616688900000|2021-03-25 16:15:00|5803.7|5800.9|5806.1|5803.3|5806.6|5803.8|5792.4|5789.6|1659
1616689200000|2021-03-25 16:20:00|5806.4|5803.6|5817.6|5814.8|5824.6|5821.8|5802.4|5799.6|2754
1616689500000|2021-03-25 16:25:00|5817.4|5814.6|5818.6|5815.8|5826.6|5823.8|5816.1|5813.3|3271
1616689800000|2021-03-25 16:30:00|5818.9|5816.1|5829.6|5826.8|5830.6|5827.8|5810.6|5807.8|2942
1616690100000|2021-03-25 16:35:00|5828.8|5826|5847.4|5844.6|5847.4|5844.6|5824.6|5821.8|4856
1616690400000|2021-03-25 16:40:00|5847.3|5844.5|5848.6|5845.8|5858.6|5855.8|5840.6|5837.8|3902
1616690700000|2021-03-25 16:45:00|5848.1|5845.3|5859.1|5856.3|5864.9|5862.1|5845.6|5842.8|2825
1616691000000|2021-03-25 16:50:00|5858.7|5855.9|5838.6|5835.8|5861.1|5858.3|5837.6|5834.8|2296
1616691300000|2021-03-25 16:55:00|5839.4|5836.6|5810.4|5807.6|5839.6|5836.8|5808.6|5805.8|3349
1616691600000|2021-03-25 17:00:00|5810.3|5807.5|5797.7|5794.9|5810.4|5807.6|5793.4|5790.6|7217
1616691900000|2021-03-25 17:05:00|5797.6|5794.8|5806.4|5803.6|5821.3|5818.5|5796.8|5794|7625
1616692200000|2021-03-25 17:10:00|5805.7|5802.9|5810.7|5807.9|5816.6|5813.8|5788.8|5786|3185
1616692500000|2021-03-25 17:15:00|5809.8|5807|5828.6|5825.8|5829.6|5826.8|5808.6|5805.8|3004
1616692800000|2021-03-25 17:20:00|5828.4|5825.6|5830.3|5827.5|5835.3|5832.5|5826.3|5823.5|3451
1616693100000|2021-03-25 17:25:00|5831.1|5828.3|5834.2|5831.4|5844.3|5841.5|5828.2|5825.4|1896
1616693400000|2021-03-25 17:30:00|5834.3|5831.5|5818.8|5816|5834.3|5831.5|5813.2|5810.4|2816
1616693700000|2021-03-25 17:35:00|5818.7|5815.9|5826.7|5823.9|5829.3|5826.5|5804.3|5801.5|3468
1616694000000|2021-03-25 17:40:00|5826.3|5823.5|5836.2|5833.4|5838.3|5835.5|5826.3|5823.5|3001
1616694300000|2021-03-25 17:45:00|5836.1|5833.3|5825.3|5822.5|5836.1|5833.3|5820.3|5817.5|1388
1616694600000|2021-03-25 17:50:00|5825.2|5822.4|5827.2|5824.4|5832.1|5829.3|5817.7|5814.9|1648
1616694900000|2021-03-25 17:55:00|5827.3|5824.5|5814.2|5811.4|5827.3|5824.5|5810.2|5807.4|1520
1616695200000|2021-03-25 18:00:00|5814.1|5811.3|5813.3|5810.5|5818.7|5815.9|5801.2|5798.4|3581
1616695500000|2021-03-25 18:05:00|5813.2|5810.4|5828.1|5825.3|5830.9|5828.1|5810.2|5807.4|2343
1616695800000|2021-03-25 18:10:00|5828|5825.2|5842.1|5839.3|5847.9|5845.1|5824.1|5821.3|3398
1616696100000|2021-03-25 18:15:00|5841.1|5838.3|5856.9|5854.1|5859.9|5857.1|5837.1|5834.3|5396
1616696400000|2021-03-25 18:20:00|5856.8|5854|5864.7|5861.9|5868.7|5865.9|5851.9|5849.1|4189
1616696700000|2021-03-25 18:25:00|5864.9|5862.1|5852.9|5850.1|5867.7|5864.9|5847.9|5845.1|11835
1616697000000|2021-03-25 18:30:00|5852.3|5849.5|5843|5840.2|5855.9|5853.1|5840.9|5838.1|3294
1616697300000|2021-03-25 18:35:00|5843.1|5840.3|5850|5847.2|5854|5851.2|5841|5838.2|1493
1616697600000|2021-03-25 18:40:00|5849|5846.2|5856|5853.2|5856.1|5853.3|5845.9|5843.1|1288
1616697900000|2021-03-25 18:45:00|5855.2|5852.4|5846.5|5843.7|5857.9|5855.1|5844|5841.2|851
1616698200000|2021-03-25 18:50:00|5846.9|5844.1|5853|5850.2|5854|5851.2|5846|5843.2|903
1616698500000|2021-03-25 18:55:00|5852.9|5850.1|5849.9|5847.1|5854.9|5852.1|5846.9|5844.1|583
1616698800000|2021-03-25 19:00:00|5850.7|5847.9|5851.4|5848.6|5853|5850.2|5848.9|5846.1|674
1616699100000|2021-03-25 19:05:00|5851|5848.2|5838.1|5835.3|5852.9|5850.1|5838.1|5835.3|1084
1616699400000|2021-03-25 19:10:00|5838.9|5836.1|5835|5832.2|5839|5836.2|5833.9|5831.1|909
1616699700000|2021-03-25 19:15:00|5834.9|5832.1|5836|5833.2|5836.9|5834.1|5832.9|5830.1|500
1616700000000|2021-03-25 19:20:00|5835.9|5833.1|5835.9|5833.1|5836.9|5834.1|5829.9|5827.1|598
1616700300000|2021-03-25 19:25:00|5835|5832.2|5829.4|5826.6|5835|5832.2|5827|5824.2|491
1616700600000|2021-03-25 19:30:00|5829.8|5827|5838.9|5836.1|5839|5836.2|5827.9|5825.1|622
1616700900000|2021-03-25 19:35:00|5838.5|5835.7|5840.9|5838.1|5842.9|5840.1|5835|5832.2|540
1616701200000|2021-03-25 19:40:00|5841|5838.2|5845.9|5843.1|5846|5843.2|5835|5832.2|551
1616701500000|2021-03-25 19:45:00|5846.1|5843.3|5850.9|5848.1|5853.1|5850.3|5842.9|5840.1|652
1616701800000|2021-03-25 19:50:00|5850.1|5847.3|5847.1|5844.3|5853|5850.2|5846.2|5843.4|487
1616702100000|2021-03-25 19:55:00|5846.3|5843.5|5843.1|5840.3|5847.5|5844.7|5839.1|5836.3|781
1616702400000|2021-03-25 20:00:00|5843.2|5840.4|5844.9|5842.1|5845|5842.2|5837|5834.2|312
1616702700000|2021-03-25 20:05:00|5845.9|5843.1|5846.9|5844.1|5848|5845.2|5844.9|5842.1|173
1616703000000|2021-03-25 20:10:00|5847|5844.2|5843|5840.2|5850.1|5847.3|5841.1|5838.3|380
1616703300000|2021-03-25 20:15:00|5843.5|5840.7|5846.4|5843.6|5847|5844.2|5843|5840.2|155
1616703600000|2021-03-25 20:20:00|5846.9|5844.1|5847|5844.2|5847|5844.2|5843.1|5840.3|202
1616703900000|2021-03-25 20:25:00|5847.5|5844.7|5848|5845.2|5849.1|5846.3|5847.5|5844.7|173
1616704200000|2021-03-25 20:30:00|5848.1|5845.3|5848|5845.2|5849.1|5846.3|5845|5842.2|329
1616704500000|2021-03-25 20:35:00|5848.1|5845.3|5850|5847.2|5850.4|5847.6|5847.1|5844.3|208
1616704800000|2021-03-25 20:40:00|5849.9|5847.1|5845.4|5842.6|5850|5847.2|5843|5840.2|239
1616705100000|2021-03-25 20:45:00|5845.5|5842.7|5834.4|5831.6|5849|5846.2|5829.9|5827.1|576
1616705400000|2021-03-25 20:50:00|5834|5831.2|5841|5838.2|5841|5838.2|5833|5830.2|202
1616705700000|2021-03-25 20:55:00|5840.9|5838.1|5836|5833.2|5840.9|5838.1|5834|5831.2|474
1616709600000|2021-03-25 22:00:00|5844.7|5840.7|5856.5|5853.7|5856.5|5853.7|5834|5831.2|463
1616709900000|2021-03-25 22:05:00|5856.1|5853.3|5854.5|5851.7|5859|5856.2|5851|5848.2|171
1616710200000|2021-03-25 22:10:00|5854.9|5852.1|5852|5849.2|5857|5854.2|5851|5848.2|112
1616710500000|2021-03-25 22:15:00|5852.1|5849.3|5855|5852.2|5855|5852.2|5850|5847.2|128
1616710800000|2021-03-25 22:20:00|5854.9|5852.1|5853|5850.2|5855|5852.2|5851|5848.2|107
1616711100000|2021-03-25 22:25:00|5853.2|5850.4|5855|5852.2|5857.9|5855.1|5853.2|5850.4|84
1616711400000|2021-03-25 22:30:00|5855.4|5852.6|5852.9|5850.1|5856.4|5853.6|5851|5848.2|106
1616711700000|2021-03-25 22:35:00|5852.5|5849.7|5854.4|5851.6|5854.4|5851.6|5852|5849.2|36
1616712000000|2021-03-25 22:40:00|5853.6|5850.8|5853.4|5850.6|5854.4|5851.6|5852|5849.2|36
1616712300000|2021-03-25 22:45:00|5853.5|5850.7|5852.5|5849.7|5855|5852.2|5852|5849.2|69
1616712600000|2021-03-25 22:50:00|5853|5850.2|5863|5860.2|5863|5860.2|5853|5850.2|140
1616712900000|2021-03-25 22:55:00|5863.8|5861|5867.5|5864.7|5870|5867.2|5863.8|5861|217
1616713200000|2021-03-25 23:00:00|5867.1|5864.3|5865.5|5862.7|5868|5865.2|5865.5|5862.7|90
1616713500000|2021-03-25 23:05:00|5865.6|5862.8|5879|5876.2|5879|5876.2|5865|5862.2|296
1616713800000|2021-03-25 23:10:00|5879.4|5876.6|5874|5871.2|5882|5879.2|5873.1|5870.3|236
1616714100000|2021-03-25 23:15:00|5874.1|5871.3|5884|5881.2|5885.9|5883.1|5874.1|5871.3|237
1616714400000|2021-03-25 23:20:00|5884.4|5881.6|5882.6|5879.8|5888|5885.2|5882.1|5879.3|178
1616714700000|2021-03-25 23:25:00|5883|5880.2|5883.6|5880.8|5884|5881.2|5880.5|5877.7|101
1616715000000|2021-03-25 23:30:00|5883.2|5880.4|5887|5884.2|5887|5884.2|5882|5879.2|125
1616715300000|2021-03-25 23:35:00|5886.6|5883.8|5887.6|5884.8|5892|5889.2|5885.6|5882.6|325
1616715600000|2021-03-25 23:40:00|5887.2|5884.4|5882.6|5879.8|5888.1|5885.3|5882.6|5879.8|120
1616715900000|2021-03-25 23:45:00|5882.5|5879.7|5879|5876.2|5883|5880.2|5879|5876.2|91
1616716200000|2021-03-25 23:50:00|5879.4|5876.6|5879|5876.2|5881|5878.2|5877.4|5874.6|99
1616716500000|2021-03-25 23:55:00|5878.6|5875.8|5879.4|5876.6|5882.4|5879.6|5877.4|5874.6|110
1616716800000|2021-03-26 00:00:00|5879|5876.2|5890|5887.2|5891|5888.2|5869|5866.2|1074
1616717100000|2021-03-26 00:05:00|5889.6|5886.8|5898|5895.2|5899.4|5896.6|5886|5883.2|694
1616717400000|2021-03-26 00:10:00|5897.6|5894.8|5901.1|5898.3|5904|5901.2|5897|5893.1|603
1616717700000|2021-03-26 00:15:00|5901.5|5898.7|5899|5896.2|5910|5907.2|5898|5895.2|810
1616718000000|2021-03-26 00:20:00|5898.6|5895.8|5906|5903.2|5908.8|5906|5898|5895.2|479
1616718300000|2021-03-26 00:25:00|5906.4|5903.6|5910|5907.2|5911.1|5908.3|5905|5901.1|455
1616718600000|2021-03-26 00:30:00|5909.6|5906.8|5926.4|5923.6|5926.9|5924.1|5909|5906.2|744
1616718900000|2021-03-26 00:35:00|5926.9|5924.1|5923.5|5920.7|5929.9|5927.1|5922.1|5919.3|705
1616719200000|2021-03-26 00:40:00|5924|5921.2|5927|5924.2|5933|5930.2|5921|5918.2|546
1616719500000|2021-03-26 00:45:00|5926|5923.2|5927|5924.2|5933.1|5930.3|5924|5921.2|405
1616719800000|2021-03-26 00:50:00|5927.4|5924.6|5932|5929.2|5933|5930.2|5927|5924.2|221
1616720100000|2021-03-26 00:55:00|5931.9|5929.1|5931|5928.2|5933.9|5931.1|5927.6|5924.8|363
1616720400000|2021-03-26 01:00:00|5930|5927.2|5925|5922.2|5942.9|5940.1|5923.4|5920.6|1121
1616720700000|2021-03-26 01:05:00|5925.4|5922.6|5922|5919.2|5926|5923.2|5918|5915.2|449
1616721000000|2021-03-26 01:10:00|5920|5917.2|5923.8|5921|5926.6|5923.8|5917|5914.2|1203
1616721300000|2021-03-26 01:15:00|5924.2|5921.4|5921.8|5919|5926.7|5923.9|5916.9|5914.1|318
1616721600000|2021-03-26 01:20:00|5922.7|5919.9|5912|5909.2|5923.8|5921|5911.9|5909.1|1268
1616721900000|2021-03-26 01:25:00|5912.4|5909.6|5914.8|5912|5915.8|5913|5912|5909.2|348
1616722200000|2021-03-26 01:30:00|5914.4|5911.6|5923|5920.2|5923.8|5921|5913.8|5911|504
1616722500000|2021-03-26 01:35:00|5923.4|5920.6|5923.4|5920.6|5925.9|5923.1|5920.9|5918.1|330
1616722800000|2021-03-26 01:40:00|5923.8|5921|5923.8|5921|5924.7|5921.9|5917.8|5915|238
1616723100000|2021-03-26 01:45:00|5923|5920.2|5915.9|5913.1|5923|5920.2|5915.4|5912.6|219
1616723400000|2021-03-26 01:50:00|5915.8|5913|5917.4|5914.6|5920.9|5918.1|5912.9|5910.1|431
1616723700000|2021-03-26 01:55:00|5917|5914.2|5917|5914.2|5922.8|5920|5914|5911.2|246
1616724000000|2021-03-26 02:00:00|5918.9|5916.1|5913.9|5911.1|5920.5|5917.7|5913.5|5910.7|274
1616724300000|2021-03-26 02:05:00|5914|5911.2|5914.4|5911.6|5916.2|5913.4|5910.8|5908|274
1616724600000|2021-03-26 02:10:00|5914.5|5911.7|5914.8|5912|5920|5917.2|5912.9|5910.1|210
1616724900000|2021-03-26 02:15:00|5914|5911.2|5912.8|5910|5916.4|5913.6|5911.8|5909|217
1616725200000|2021-03-26 02:20:00|5913.2|5910.4|5908.8|5906|5915.6|5912.8|5906.8|5904|403
1616725500000|2021-03-26 02:25:00|5908|5905.2|5902.8|5900|5909.8|5907|5899.7|5896.9|615
1616725800000|2021-03-26 02:30:00|5903.6|5900.8|5907.8|5905|5908.8|5906|5902.1|5899.3|420
1616726100000|2021-03-26 02:35:00|5907.4|5904.6|5908.8|5906|5910.8|5908|5906.8|5904|252
1616726400000|2021-03-26 02:40:00|5909.2|5906.4|5906.8|5904|5910.8|5908|5906.7|5903.9|226
1616726700000|2021-03-26 02:45:00|5907.2|5904.4|5904.8|5902|5910.2|5907.4|5903.8|5901|202
1616727000000|2021-03-26 02:50:00|5905.6|5902.8|5901.7|5898.9|5908.8|5906|5900.8|5898|264
1616727300000|2021-03-26 02:55:00|5902.7|5899.9|5901.2|5898.4|5903.8|5901|5899.7|5896.9|272
1616727600000|2021-03-26 03:00:00|5901.7|5898.9|5909.8|5907|5909.8|5907|5900.8|5898|260
1616727900000|2021-03-26 03:05:00|5910.2|5907.4|5914.8|5912|5914.8|5912|5909.8|5907|277
1616728200000|2021-03-26 03:10:00|5914.4|5911.6|5918.9|5916.1|5919.9|5917.1|5913.8|5911|305
1616728500000|2021-03-26 03:15:00|5918.8|5916|5919.8|5917|5922.8|5920|5917.8|5915|393
1616728800000|2021-03-26 03:20:00|5919.4|5916.6|5917.8|5915|5921.8|5919|5915.3|5912.5|238
1616729100000|2021-03-26 03:25:00|5918.6|5915.8|5914.8|5912|5920.8|5918|5913.8|5911|249
1616729400000|2021-03-26 03:30:00|5914.9|5912.1|5913.8|5911|5916.4|5913.6|5912.8|5910|141
1616729700000|2021-03-26 03:35:00|5914.8|5912|5919.8|5917|5919.8|5917|5913.9|5911.1|179
1616730000000|2021-03-26 03:40:00|5919.9|5917.1|5923.8|5921|5924.7|5921.9|5919.4|5916.6|226
1616730300000|2021-03-26 03:45:00|5923.7|5920.9|5919.8|5917|5925.8|5923|5919.8|5917|276
1616730600000|2021-03-26 03:50:00|5920.8|5918|5921.8|5919|5922.7|5919.9|5919.8|5917|91
1616730900000|2021-03-26 03:55:00|5921.4|5918.6|5922.8|5920|5924.9|5922.1|5920.8|5918|167
1616731200000|2021-03-26 04:00:00|5922.4|5919.6|5918.8|5916|5922.4|5919.6|5913.9|5911.1|261
1616731500000|2021-03-26 04:05:00|5918.9|5916.1|5918.8|5916|5921.9|5919.1|5917.8|5915|144
1616731800000|2021-03-26 04:10:00|5918.4|5915.6|5913.8|5911|5918.4|5915.6|5912.9|5910.1|167
1616732100000|2021-03-26 04:15:00|5913|5910.2|5919.8|5917|5919.8|5917|5913|5910.2|195
1616732400000|2021-03-26 04:20:00|5918.8|5916|5917.3|5914.5|5919.8|5917|5916.8|5914|47
1616732700000|2021-03-26 04:25:00|5917.4|5914.6|5922.8|5920|5922.8|5920|5916.8|5914|85
1616733000000|2021-03-26 04:30:00|5922.4|5919.6|5924.8|5922|5925.8|5923|5921.7|5918.9|308
1616733300000|2021-03-26 04:35:00|5923.9|5921.1|5922.8|5920|5925.8|5923|5922.8|5920|198
1616733600000|2021-03-26 04:40:00|5922.4|5919.6|5922.8|5920|5925.6|5922.8|5922.4|5919.6|77
1616733900000|2021-03-26 04:45:00|5922|5919.2|5922.8|5920|5923.9|5921.1|5921.8|5919|47
1616734200000|2021-03-26 04:50:00|5922.7|5919.9|5918.8|5916|5924.8|5922|5918.8|5916|86
1616734500000|2021-03-26 04:55:00|5918|5915.2|5922.8|5920|5922.8|5920|5916.8|5914|233
1616734800000|2021-03-26 05:00:00|5922.4|5919.6|5918.8|5916|5924.8|5922|5918.8|5916|286
1616735100000|2021-03-26 05:05:00|5919.6|5916.8|5921.8|5919|5922.8|5920|5919.6|5916.8|126
1616735400000|2021-03-26 05:10:00|5922.8|5920|5922.8|5920|5924.8|5922|5921.8|5919|135
1616735700000|2021-03-26 05:15:00|5923.3|5920.5|5922.8|5920|5923.8|5921|5920.8|5918|100
1616736000000|2021-03-26 05:20:00|5922.9|5920.1|5921.8|5919|5924.7|5921.9|5920.8|5918|90
1616736300000|2021-03-26 05:25:00|5920.8|5918|5921.8|5919|5922.8|5920|5920.8|5918|76
1616736600000|2021-03-26 05:30:00|5922.3|5919.5|5934.8|5932|5935.7|5932.9|5922.3|5919.5|622
1616736900000|2021-03-26 05:35:00|5935.7|5932.9|5936.8|5934|5940.8|5938|5932.8|5930|632
1616737200000|2021-03-26 05:40:00|5936.9|5934.1|5933.8|5931|5939.9|5937.1|5932.8|5930|330
1616737500000|2021-03-26 05:45:00|5934.8|5932|5935.8|5933|5939.2|5936.4|5931.9|5929.1|368
1616737800000|2021-03-26 05:50:00|5935.2|5932.4|5931.8|5929|5935.8|5933|5929.8|5927|309
1616738100000|2021-03-26 05:55:00|5932.3|5929.5|5937.8|5935|5938.4|5935.6|5931.8|5929|314
1616738400000|2021-03-26 06:00:00|5937.9|5935.1|5929.8|5927|5940.8|5938|5929.8|5927|439
1616738700000|2021-03-26 06:05:00|5929.4|5926.6|5935.8|5933|5941.8|5939|5928.9|5926.1|620
1616739000000|2021-03-26 06:10:00|5935.4|5932.6|5938.8|5936|5941.8|5939|5934.8|5932|293
1616739300000|2021-03-26 06:15:00|5938.4|5935.6|5937.8|5935|5938.8|5936|5931.8|5929|354
1616739600000|2021-03-26 06:20:00|5937.2|5934.4|5936.8|5934|5938.7|5935.9|5933.8|5931|210
1616739900000|2021-03-26 06:25:00|5935.8|5933|5934.8|5932|5936.8|5934|5932.8|5930|197
1616740200000|2021-03-26 06:30:00|5933.8|5931|5962.8|5960|5963.7|5960.9|5933.3|5930.5|1455
1616740500000|2021-03-26 06:35:00|5963.2|5960.4|5959.8|5957|5972.8|5970|5959.4|5956.6|1354
1616740800000|2021-03-26 06:40:00|5959.4|5956.6|5960.8|5958|5961.8|5959|5954.8|5952|476
1616741100000|2021-03-26 06:45:00|5960.9|5958.1|5960.2|5957.4|5968.8|5966|5959.8|5957|602
1616741400000|2021-03-26 06:50:00|5960.6|5957.8|5958.8|5956|5969.2|5966.4|5958.7|5955.9|431
1616741700000|2021-03-26 06:55:00|5959.2|5956.4|5960.3|5957.5|5962.8|5960|5954.6|5951.8|515
1616742000000|2021-03-26 07:00:00|5959.8|5957|5965.8|5963|5970.2|5967.4|5955.7|5952.9|990
1616742300000|2021-03-26 07:05:00|5965.3|5962.5|5971.8|5969|5972.7|5969.9|5963.4|5960.6|766
1616742600000|2021-03-26 07:10:00|5972.2|5969.4|5969.8|5967|5977.2|5974.4|5965.8|5963|793
1616742900000|2021-03-26 07:15:00|5969.4|5966.6|5974.8|5972|5978.8|5976|5967.8|5965|633
1616743200000|2021-03-26 07:20:00|5975.2|5972.4|5979.4|5976.6|5980.8|5978|5974.8|5972|516
1616743500000|2021-03-26 07:25:00|5979.3|5976.5|5967.8|5965|5980.8|5978|5966.4|5963.6|747
1616743800000|2021-03-26 07:30:00|5966.7|5963.9|5978.8|5976|5980.7|5977.9|5962.7|5959.9|934
1616744100000|2021-03-26 07:35:00|5978.4|5975.6|5967.4|5964.6|5980.8|5978|5965.8|5963|652
1616744400000|2021-03-26 07:40:00|5967.3|5964.5|5966.8|5964|5971.8|5969|5964.4|5961.6|645
1616744700000|2021-03-26 07:45:00|5966|5963.2|5980.7|5977.9|5981.6|5978.8|5965.8|5963|1012
1616745000000|2021-03-26 07:50:00|5979.9|5977.1|5976.8|5974|5983.3|5980.5|5975.8|5973|782
1616745300000|2021-03-26 07:55:00|5976.7|5973.9|5974.8|5972|5976.8|5974|5966.8|5964|766
1616745600000|2021-03-26 08:00:00|5974.7|5971.9|5996.7|5993.9|6003.7|6000.9|5973.7|5970.9|3214
1616745900000|2021-03-26 08:05:00|5996.8|5994|6000.7|5997.9|6009.3|6006.5|5995.8|5993|1493
1616746200000|2021-03-26 08:10:00|6000.8|5998|5987.7|5984.9|6005.7|6002.9|5983.8|5981|1543
1616746500000|2021-03-26 08:15:00|5988.5|5985.7|5990.7|5987.9|5998.7|5995.9|5987.9|5985.1|839
1616746800000|2021-03-26 08:20:00|5991.2|5988.4|6002.8|6000|6008.8|6006|5990.8|5988|1131
1616747100000|2021-03-26 08:25:00|6003.5|6000.7|5999.9|5997.1|6008.2|6005.4|5994.8|5992|1381
1616747400000|2021-03-26 08:30:00|6001.4|5998.6|6007.8|6005|6016.8|6014|6001|5998.2|1905
1616747700000|2021-03-26 08:35:00|6008|6005.2|6011.8|6009|6016.7|6013.9|6005.8|6003|1106
1616748000000|2021-03-26 08:40:00|6012.7|6009.9|6006.8|6004|6014.8|6012|6004.8|6002|936
1616748300000|2021-03-26 08:45:00|6005.8|6003|6009.8|6007|6011.8|6009|6001.9|5999.1|731
1616748600000|2021-03-26 08:50:00|6009|6006.2|5996.8|5994|6010.8|6008|5995.8|5993|943
1616748900000|2021-03-26 08:55:00|5996.9|5994.1|5995.8|5993|5998.8|5996|5992.4|5989.6|754
1616749200000|2021-03-26 09:00:00|5995|5992.2|5992.2|5989.4|6005.4|6002.6|5991.9|5989.1|1223
1616749500000|2021-03-26 09:05:00|5991.8|5989|5985.9|5983.1|5993.8|5991|5977.2|5974.4|1950
1616749800000|2021-03-26 09:10:00|5985.8|5983|5975.8|5973|5986.7|5983.9|5974.9|5972.1|1095
1616750100000|2021-03-26 09:15:00|5975.4|5972.6|5968.4|5965.6|5975.8|5973|5936.7|5933.9|4003
1616750400000|2021-03-26 09:20:00|5968|5965.2|5975.7|5972.9|5977.8|5975|5955.8|5953|1504
1616750700000|2021-03-26 09:25:00|5974.9|5972.1|5962.8|5960|5978.8|5976|5960.8|5958|1037
1616751000000|2021-03-26 09:30:00|5962.3|5959.5|5975.8|5973|5978.8|5976|5956.3|5953.5|1183
1616751300000|2021-03-26 09:35:00|5975|5972.2|5972.8|5970|5975.8|5973|5961.9|5959.1|644
1616751600000|2021-03-26 09:40:00|5972.4|5969.6|5970.8|5968|5972.8|5970|5965.4|5962.6|526
1616751900000|2021-03-26 09:45:00|5970|5967.2|5975.8|5973|5979.8|5977|5965.9|5963.1|744
1616752200000|2021-03-26 09:50:00|5976.2|5973.4|5981.8|5979|5983.7|5980.9|5968.8|5966|913
1616752500000|2021-03-26 09:55:00|5980.8|5978|5991.8|5989|5993.2|5990.4|5979.8|5977|1046
1616752800000|2021-03-26 10:00:00|5991.7|5988.9|5992.8|5990|5995.9|5993.1|5990.8|5988|706
1616753100000|2021-03-26 10:05:00|5992.7|5989.9|5986.8|5984|5996.8|5994|5983.8|5981|988
1616753400000|2021-03-26 10:10:00|5988.5|5985.7|5990.8|5988|5998.8|5996|5987.9|5985.1|877
1616753700000|2021-03-26 10:15:00|5990.4|5987.6|5992.8|5990|5994.9|5992.1|5986.8|5984|740
1616754000000|2021-03-26 10:20:00|5992.9|5990.1|5986.8|5984|5996.9|5994.1|5983.8|5981|625
1616754300000|2021-03-26 10:25:00|5986.4|5983.6|5975.9|5973.1|5991.3|5988.5|5975.7|5972.9|679
1616754600000|2021-03-26 10:30:00|5975.8|5973|5971.3|5968.5|5976.8|5974|5967.9|5965.1|876
1616754900000|2021-03-26 10:35:00|5971.7|5968.9|5973.8|5971|5974.8|5972|5965.9|5963.1|727
1616755200000|2021-03-26 10:40:00|5973.9|5971.1|5978.8|5976|5979.8|5977|5970.7|5967.9|669
1616755500000|2021-03-26 10:45:00|5978.7|5975.9|5979.4|5976.6|5981.7|5978.9|5975.8|5973|388
1616755800000|2021-03-26 10:50:00|5979.8|5977|5985.9|5983.1|5989.2|5986.4|5977.8|5975|557
1616756100000|2021-03-26 10:55:00|5985.8|5983|5985.8|5983|5986.9|5984.1|5981.9|5979.1|348
1616756400000|2021-03-26 11:00:00|5985.9|5983.1|5981.8|5979|5988.8|5986|5979.8|5977|521
1616756700000|2021-03-26 11:05:00|5982.8|5980|5968.8|5966|5984.4|5981.6|5961.9|5959.1|1337
1616757000000|2021-03-26 11:10:00|5968.4|5965.6|5981.8|5979|5982.9|5980.1|5967.9|5965.1|1114
1616757300000|2021-03-26 11:15:00|5981.7|5978.9|5981.2|5978.4|5982.8|5980|5975.8|5973|305
1616757600000|2021-03-26 11:20:00|5981.7|5978.9|5979.9|5977.1|5986.9|5984.1|5978.7|5975.9|642
1616757900000|2021-03-26 11:25:00|5979.8|5977|5963.8|5961|5983.9|5981.1|5962.8|5960|910
1616758200000|2021-03-26 11:30:00|5962.9|5960.1|5976.8|5974|5981.8|5979|5962.7|5959.9|1395
1616758500000|2021-03-26 11:35:00|5977.2|5974.4|5985.8|5983|5986.8|5984|5975.8|5973|697
1616758800000|2021-03-26 11:40:00|5985.9|5983.1|5996.8|5994|5998.5|5995.7|5984.8|5982|1209
1616759100000|2021-03-26 11:45:00|5997.5|5994.7|6010.8|6008|6011.9|6009.1|5997.5|5994.7|2159
1616759400000|2021-03-26 11:50:00|6011.9|6009.1|6022.7|6019.9|6027.8|6025|6011.8|6009|2054
1616759700000|2021-03-26 11:55:00|6022.8|6020|6015.8|6013|6026.8|6024|6015.4|6012.6|1226
1616760000000|2021-03-26 12:00:00|6016.7|6013.9|6011.8|6009|6021.8|6019|6008.9|6006.1|1443
1616760300000|2021-03-26 12:05:00|6012.2|6009.4|6012.8|6010|6016.8|6014|6009.8|6007|883
1616760600000|2021-03-26 12:10:00|6013.2|6010.4|6010.8|6008|6018.8|6016|6009.8|6007|839
1616760900000|2021-03-26 12:15:00|6011.2|6008.4|5986.8|5984|6014.8|6012|5980.9|5978.1|2720
1616761200000|2021-03-26 12:20:00|5986|5983.2|5991.5|5988.7|5993.4|5990.6|5981.3|5978.5|6844
1616761500000|2021-03-26 12:25:00|5991.7|5988.9|5995.5|5992.7|6002.5|5999.7|5987.2|5984.4|1315
1616761800000|2021-03-26 12:30:00|5994.8|5992|6004.5|6001.7|6007.4|6004.6|5992.5|5989.7|2164
1616762100000|2021-03-26 12:35:00|6004.7|6001.9|6001.5|5998.7|6005.4|6002.6|5996|5993.2|888
1616762400000|2021-03-26 12:40:00|6002.5|5999.7|5995.5|5992.7|6003.5|6000.7|5992.2|5989.4|3074
1616762700000|2021-03-26 12:45:00|5995.2|5992.4|5988.5|5985.7|5998.2|5995.4|5986.5|5983.7|2181
1616763000000|2021-03-26 12:50:00|5988.7|5985.9|5988.5|5985.7|5992.5|5989.7|5984.5|5981.7|3025
1616763300000|2021-03-26 12:55:00|5988.7|5985.9|5994.5|5991.7|5994.7|5991.9|5986.7|5983.9|1734
1616763600000|2021-03-26 13:00:00|5993.8|5991|6045.2|6042.4|6051.3|6048.5|5981.2|5978.4|12250
1616763900000|2021-03-26 13:05:00|6044.8|6042|6047.7|6044.9|6062.2|6059.4|6042.3|6039.5|5198
1616764200000|2021-03-26 13:10:00|6047.3|6044.5|6027.3|6024.5|6058.2|6055.4|6025.4|6022.6|5809
1616764500000|2021-03-26 13:15:00|6027.4|6024.6|6039.3|6036.5|6039.3|6036.5|6021.3|6018.5|3340
1616764800000|2021-03-26 13:20:00|6038.4|6035.6|6060.3|6057.5|6061.2|6058.4|6034.7|6031.9|3626
1616765100000|2021-03-26 13:25:00|6060.2|6057.4|6070.3|6067.5|6072.2|6069.4|6060.2|6057.4|4140
1616765400000|2021-03-26 13:30:00|6070.2|6067.4|6072.3|6069.5|6077.2|6074.4|6061.2|6058.4|4305
1616765700000|2021-03-26 13:35:00|6073.2|6070.4|6065.3|6062.5|6080.2|6077.4|6062.4|6059.6|4112
1616766000000|2021-03-26 13:40:00|6065.4|6062.6|6063.9|6061.1|6081.9|6079.1|6059.2|6056.4|6722
1616766300000|2021-03-26 13:45:00|6064|6061.2|6059|6056.2|6068.9|6066.1|6052.9|6050.1|3214
1616766600000|2021-03-26 13:50:00|6058.3|6055.5|6054.9|6052.1|6090.9|6088.1|6049.3|6046.5|5891
1616766900000|2021-03-26 13:55:00|6055|6052.2|6066.7|6063.9|6070|6067.2|6049.4|6046.6|5431
1616767200000|2021-03-26 14:00:00|6066.3|6063.5|6074.3|6071.5|6082.2|6079.4|6066.3|6063.5|4570
1616767500000|2021-03-26 14:05:00|6074.7|6071.9|6089.4|6086.6|6090.3|6087.5|6073.3|6070.5|3510
1616767800000|2021-03-26 14:10:00|6089.3|6086.5|6099.3|6096.5|6102.2|6099.4|6085.4|6082.6|3971
1616768100000|2021-03-26 14:15:00|6098.5|6095.7|6082.4|6079.6|6105.3|6102.5|6080.4|6077.6|3642
1616768400000|2021-03-26 14:20:00|6082.3|6079.5|6101.9|6099.1|6101.9|6099.1|6081.5|6078.7|6027
1616768700000|2021-03-26 14:25:00|6101.5|6098.7|6097.5|6094.7|6108.9|6106.1|6093.2|6090.4|3740
1616769000000|2021-03-26 14:30:00|6097.9|6095.1|6115.9|6113.1|6121.7|6118.9|6097.9|6095.1|4897
1616769300000|2021-03-26 14:35:00|6115.8|6113|6087.7|6084.9|6118.9|6116.1|6083.2|6080.4|5221
1616769600000|2021-03-26 14:40:00|6087.5|6084.7|6101|6098.2|6103.2|6100.4|6087.2|6084.4|2523
1616769900000|2021-03-26 14:45:00|6102|6099.2|6099.2|6096.4|6123.8|6121|6099|6096.2|4938
1616770200000|2021-03-26 14:50:00|6099|6096.2|6095.2|6092.4|6113|6110.2|6091.9|6089.1|2483
1616770500000|2021-03-26 14:55:00|6095.5|6092.7|6093.2|6090.4|6102.9|6100.1|6085.5|6082.7|2719
1616770800000|2021-03-26 15:00:00|6093.9|6091.1|6104|6101.2|6110.2|6107.4|6093.2|6090.4|3011
1616771100000|2021-03-26 15:05:00|6104.2|6101.4|6090|6087.2|6105|6102.2|6088|6085.2|2181
1616771400000|2021-03-26 15:10:00|6090.8|6088|6086.2|6083.4|6095.4|6092.6|6080|6077.2|3318
1616771700000|2021-03-26 15:15:00|6086|6083.2|6090.7|6087.9|6101.9|6099.1|6084|6081.2|3883
1616772000000|2021-03-26 15:20:00|6090.3|6087.5|6095.2|6092.4|6100|6097.2|6083.3|6080.5|2997
1616772300000|2021-03-26 15:25:00|6095.7|6092.9|6102.2|6099.4|6103.2|6100.4|6086.3|6083.5|3532
1616772600000|2021-03-26 15:30:00|6102|6099.2|6106|6103.2|6115.9|6113.1|6102|6099.2|4009
1616772900000|2021-03-26 15:35:00|6106.2|6103.4|6113.9|6111.1|6119|6116.2|6106|6103.2|2567
1616773200000|2021-03-26 15:40:00|6114|6111.2|6112.9|6110.1|6117.9|6115.1|6111.4|6108.6|1323
1616773500000|2021-03-26 15:45:00|6113|6110.2|6107.2|6104.4|6122|6119.2|6105.2|6102.4|3478
1616773800000|2021-03-26 15:50:00|6106.8|6104|6099.3|6096.5|6109.2|6106.4|6094.2|6091.4|2181
1616774100000|2021-03-26 15:55:00|6100.2|6097.4|6097.3|6094.5|6107.4|6104.6|6096.3|6093.5|2808
1616774400000|2021-03-26 16:00:00|6098.3|6095.5|6120.2|6117.4|6122.2|6119.4|6097.2|6094.4|4020
1616774700000|2021-03-26 16:05:00|6119.8|6117|6080.5|6077.7|6119.8|6117|6071.4|6068.6|5712
1616775000000|2021-03-26 16:10:00|6080.7|6077.9|6089.4|6086.6|6095.2|6092.4|6079.8|6077|2483
1616775300000|2021-03-26 16:15:00|6089.8|6087|6091.3|6088.5|6098.3|6095.5|6086.3|6083.5|2221
1616775600000|2021-03-26 16:20:00|6091.4|6088.6|6093.4|6090.6|6099.3|6096.5|6089.7|6086.9|1707
1616775900000|2021-03-26 16:25:00|6093.7|6090.9|6097.8|6095|6098.7|6095.9|6081.8|6079|3727
1616776200000|2021-03-26 16:30:00|6098.5|6095.7|6109.4|6106.6|6115.3|6112.5|6095.8|6093|5120
1616776500000|2021-03-26 16:35:00|6109|6106.2|6098.5|6095.7|6111.2|6108.4|6093.8|6091|1745
1616776800000|2021-03-26 16:40:00|6098.7|6095.9|6107.4|6104.6|6108.7|6105.9|6097.5|6094.7|1549
1616777100000|2021-03-26 16:45:00|6107.5|6104.7|6113.4|6110.6|6113.4|6110.6|6103.4|6100.6|2611
1616777400000|2021-03-26 16:50:00|6114.2|6111.4|6124.3|6121.5|6133.2|6130.4|6112.5|6109.7|5360
1616777700000|2021-03-26 16:55:00|6124.4|6121.6|6100.7|6097.9|6126.2|6123.4|6100.7|6097.9|3480
1616778000000|2021-03-26 17:00:00|6101.5|6098.7|6111.4|6108.6|6112.7|6109.9|6100.5|6097.7|3338
1616778300000|2021-03-26 17:05:00|6111.5|6108.7|6117.4|6114.6|6125.2|6122.4|6110.4|6107.6|2191
1616778600000|2021-03-26 17:10:00|6118.4|6115.6|6123.4|6120.6|6128.4|6125.6|6115.8|6113|1518
1616778900000|2021-03-26 17:15:00|6123.5|6120.7|6116.5|6113.7|6127.4|6124.6|6115|6112.2|1186
1616779200000|2021-03-26 17:20:00|6117|6114.2|6112.5|6109.7|6120.7|6117.9|6108.4|6105.6|1591
1616779500000|2021-03-26 17:25:00|6112.4|6109.6|6119.7|6116.9|6120.5|6117.7|6110.5|6107.7|1568
1616779800000|2021-03-26 17:30:00|6119.5|6116.7|6118.5|6115.7|6121.4|6118.6|6114.7|6111.9|1560
1616780100000|2021-03-26 17:35:00|6117.7|6114.9|6115.4|6112.6|6120.7|6117.9|6112|6109.2|2464
1616780400000|2021-03-26 17:40:00|6115.5|6112.7|6105.7|6102.9|6115.5|6112.7|6104.7|6101.9|2435
1616780700000|2021-03-26 17:45:00|6106|6103.2|6110.5|6107.7|6114.7|6111.9|6105.7|6102.9|1030
1616781000000|2021-03-26 17:50:00|6109.7|6106.9|6116.4|6113.6|6118.4|6115.6|6107.5|6104.7|1922
1616781300000|2021-03-26 17:55:00|6115.4|6112.6|6127.4|6124.6|6136.5|6133.7|6115.4|6112.6|3798
1616781600000|2021-03-26 18:00:00|6127.3|6124.5|6127.2|6124.4|6135.4|6132.6|6120.2|6117.4|2312
1616781900000|2021-03-26 18:05:00|6127.3|6124.5|6122.9|6120.1|6131.3|6128.5|6119.3|6116.5|2347
1616782200000|2021-03-26 18:10:00|6123.3|6120.5|6106.7|6103.9|6125.3|6122.5|6102.5|6099.7|7260
1616782500000|2021-03-26 18:15:00|6106.5|6103.7|6110.5|6107.7|6111.7|6108.9|6097.5|6094.7|2556
1616782800000|2021-03-26 18:20:00|6110.7|6107.9|6112.4|6109.6|6118.7|6115.9|6101.5|6098.7|2322
1616783100000|2021-03-26 18:25:00|6113.5|6110.7|6099.7|6096.9|6113.5|6110.7|6093.7|6090.9|9207
1616783400000|2021-03-26 18:30:00|6100.4|6097.6|6085.9|6083.1|6104.9|6102.1|6085.9|6083.1|4157
1616783700000|2021-03-26 18:35:00|6086.8|6084|6077.9|6075.1|6087.4|6084.6|6075.9|6073.1|1856
1616784000000|2021-03-26 18:40:00|6078.4|6075.6|6085.8|6083|6085.9|6083.1|6072.9|6070.1|1910
1616784300000|2021-03-26 18:45:00|6085.9|6083.1|6085.9|6083.1|6091.9|6089.1|6083.9|6081.1|1297
1616784600000|2021-03-26 18:50:00|6085.8|6083|6093.9|6091.1|6094.8|6092|6082.9|6080.1|1113
1616784900000|2021-03-26 18:55:00|6093.8|6091|6098.9|6096.1|6099.2|6096.4|6092.8|6090|1093
1616785200000|2021-03-26 19:00:00|6098.5|6095.7|6097.2|6094.4|6099.2|6096.4|6096|6093.2|797
1616785500000|2021-03-26 19:05:00|6097.9|6095.1|6093|6090.2|6097.9|6095.1|6091.3|6088.5|641
1616785800000|2021-03-26 19:10:00|6092.9|6090.1|6091|6088.2|6094|6091.2|6087|6084.2|593
1616786100000|2021-03-26 19:15:00|6091.2|6088.4|6089.2|6086.4|6092.2|6089.4|6086.9|6084.1|1084
1616786400000|2021-03-26 19:20:00|6088.7|6085.9|6085|6082.2|6089.2|6086.4|6082.2|6079.4|403
1616786700000|2021-03-26 19:25:00|6085.2|6082.4|6084.2|6081.4|6087|6084.2|6080.2|6077.4|445
1616787000000|2021-03-26 19:30:00|6084.5|6081.7|6080.9|6078.1|6087.5|6084.7|6079.9|6077.1|483
1616787300000|2021-03-26 19:35:00|6080|6077.2|6080.9|6078.1|6084.9|6082.1|6075.9|6073.1|722
1616787600000|2021-03-26 19:40:00|6080|6077.2|6077|6074.2|6082.9|6080.1|6075|6072.2|558
1616787900000|2021-03-26 19:45:00|6076.9|6074.1|6081|6078.2|6082.9|6080.1|6075|6072.2|400
1616788200000|2021-03-26 19:50:00|6081.8|6079|6085|6082.2|6087.7|6084.9|6080.9|6078.1|528
1616788500000|2021-03-26 19:55:00|6084.2|6081.4|6086.9|6084.1|6091.9|6089.1|6083.5|6080.7|624
1616788800000|2021-03-26 20:00:00|6087.3|6084.5|6080.5|6077.7|6087.3|6084.5|6079.9|6077.1|395
1616789100000|2021-03-26 20:05:00|6080.9|6078.1|6083.8|6081|6086.7|6083.9|6080.9|6078.1|406
1616789400000|2021-03-26 20:10:00|6084.2|6081.4|6085.8|6083|6086.7|6083.9|6081.9|6079.1|178
1616789700000|2021-03-26 20:15:00|6085.7|6082.9|6086.2|6083.4|6086.7|6083.9|6083.8|6081|206
1616790000000|2021-03-26 20:20:00|6085.8|6083|6084.9|6082.1|6086.7|6083.9|6083.8|6081|105
1616790300000|2021-03-26 20:25:00|6085.4|6082.6|6084.8|6082|6085.9|6083.1|6083.8|6081|119
1616790600000|2021-03-26 20:30:00|6084.9|6082.1|6083.3|6080.5|6085.9|6083.1|6081.9|6079.1|191
1616790900000|2021-03-26 20:35:00|6083.7|6080.9|6083.8|6081|6084.7|6081.9|6081.9|6079.1|107
1616791200000|2021-03-26 20:40:00|6084.2|6081.4|6082.8|6080|6084.8|6082|6082.8|6080|232
1616791500000|2021-03-26 20:45:00|6082.7|6079.9|6080.8|6078|6084.8|6082|6076.9|6074.1|528
1616791800000|2021-03-26 20:50:00|6080.4|6077.6|6079.4|6076.6|6084.8|6082|6078.9|6076.1|325
1616792100000|2021-03-26 20:55:00|6079.8|6077|6079.4|6069.4|6081.9|6078.1|6072.8|6068.9|655
1616968800000|2021-03-28 22:00:00|6084.3|6074.3|6061.7|6058.9|6090.3|6084.8|6059.7|6056.8|850
1616969100000|2021-03-28 22:05:00|6061.4|6058.6|6046.2|6043.4|6063.7|6060.9|6040.4|6037.6|882
1616969400000|2021-03-28 22:10:00|6046.7|6043.9|6054.7|6051.9|6057.2|6054.4|6046.7|6043.9|682
1616969700000|2021-03-28 22:15:00|6054.2|6051.4|6059.2|6056.4|6062.9|6059.5|6051.7|6048.9|242
1616970000000|2021-03-28 22:20:00|6058.6|6055.8|6068.2|6065.4|6070.2|6066.4|6052.7|6049.9|512
1616970300000|2021-03-28 22:25:00|6068.1|6065.3|6066.2|6063.4|6068.1|6065.3|6064.1|6061.3|121
1616970600000|2021-03-28 22:30:00|6066.7|6063.9|6060.2|6057.4|6067.9|6065.1|6057.4|6054.6|346
1616970900000|2021-03-28 22:35:00|6059.7|6056.9|6059.7|6056.9|6060.9|6058.1|6058.7|6055.9|73
1616971200000|2021-03-28 22:40:00|6060.1|6057.3|6068.7|6065.9|6068.7|6065.9|6060.1|6057.3|154
1616971500000|2021-03-28 22:45:00|6069.2|6066.4|6069.7|6066.9|6069.9|6067.1|6066.7|6063.9|116
1616971800000|2021-03-28 22:50:00|6069.1|6066.3|6073.4|6070.6|6074.4|6071.6|6065.9|6063.1|705
1616972100000|2021-03-28 22:55:00|6074.1|6071.3|6071.1|6068.3|6074.2|6071.3|6070.1|6067.3|85
1616972400000|2021-03-28 23:00:00|6071.4|6068.6|6075.1|6072.3|6076.6|6073.8|6071.1|6068.3|167
1616972700000|2021-03-28 23:05:00|6074.8|6072|6076.4|6073.6|6076.4|6073.6|6073.4|6070.6|79
1616973000000|2021-03-28 23:10:00|6076.1|6073.3|6079.1|6076.3|6082.4|6079.6|6075.4|6072.6|257
1616973300000|2021-03-28 23:15:00|6080|6076|6081.9|6079.1|6085.6|6082.8|6079.4|6076|397
1616973600000|2021-03-28 23:20:00|6082.1|6079.3|6074.1|6071.3|6082.4|6079.6|6072.1|6069.3|310
1616973900000|2021-03-28 23:25:00|6074.4|6071.6|6068.4|6065.6|6075.4|6072.6|6067.4|6064.6|327
1616974200000|2021-03-28 23:30:00|6069.1|6066.3|6073.4|6070.6|6074.4|6071.6|6062.1|6059.3|290
1616974500000|2021-03-28 23:35:00|6073.8|6071|6074.4|6071.6|6075.4|6072.6|6072.4|6069.6|74
1616974800000|2021-03-28 23:40:00|6074.8|6072|6078.8|6076|6081.4|6078.6|6074.4|6071.6|173
1616975100000|2021-03-28 23:45:00|6079.1|6076.3|6077.4|6074.6|6079.6|6076.8|6074.9|6072.1|128
1616975400000|2021-03-28 23:50:00|6077.8|6075|6073.1|6070.3|6079.1|6076.3|6071.4|6068.6|114
1616975700000|2021-03-28 23:55:00|6073.3|6070.5|6075.4|6072.6|6075.6|6072.8|6072.1|6069.3|96
1616976000000|2021-03-29 00:00:00|6076.4|6073.6|6081.4|6078.6|6081.4|6078.6|6071.4|6068.6|799
1616976300000|2021-03-29 00:05:00|6080.4|6077.6|6100.4|6097.6|6108.9|6106.1|6080.4|6077.6|1540
1616976600000|2021-03-29 00:10:00|6100.1|6097.3|6098.4|6095.6|6111.4|6108.6|6096.1|6093.3|764
1616976900000|2021-03-29 00:15:00|6097.9|6095.1|6097.4|6094.6|6100.1|6097.3|6094.1|6091.3|277
1616977200000|2021-03-29 00:20:00|6097.1|6094.3|6108.4|6105.6|6109.4|6106.6|6096.1|6093.3|373
1616977500000|2021-03-29 00:25:00|6108.1|6105.3|6115.4|6112.6|6119.3|6116.5|6105.4|6102.6|682
1616977800000|2021-03-29 00:30:00|6115.1|6112.3|6116.6|6113.8|6118.4|6115.6|6108.4|6105.6|350
1616978100000|2021-03-29 00:35:00|6116.4|6113.6|6112.6|6109.8|6116.4|6113.6|6110.6|6107.8|305
1616978400000|2021-03-29 00:40:00|6112.4|6109.6|6105.4|6102.6|6112.6|6109.8|6103.4|6100.6|277
1616978700000|2021-03-29 00:45:00|6105.3|6102.5|6113.4|6110.6|6113.4|6110.6|6105.3|6102.5|204
1616979000000|2021-03-29 00:50:00|6113.6|6110.8|6110.4|6107.6|6117.4|6114.6|6108.4|6105.6|331
1616979300000|2021-03-29 00:55:00|6110.1|6107.3|6110.4|6107.6|6110.4|6107.6|6106.4|6103.6|140
1616979600000|2021-03-29 01:00:00|6109.7|6106.9|6091.4|6088.6|6112.4|6109.6|6089.7|6086.9|1074
1616979900000|2021-03-29 01:05:00|6091.1|6088.3|6080.4|6077.6|6093.4|6090.6|6075.6|6072.8|1032
1616980200000|2021-03-29 01:10:00|6080.8|6078|6080.4|6077.6|6088.9|6086.1|6077.1|6074.3|681
1616980500000|2021-03-29 01:15:00|6080.1|6077.3|6075.8|6073|6082.8|6080|6072.4|6069.6|745
1616980800000|2021-03-29 01:20:00|6075.4|6072.6|6073.6|6070.8|6081.4|6078.6|6071.6|6068.8|408
1616981100000|2021-03-29 01:25:00|6074.1|6071.3|6081.3|6078.5|6083.9|6081.1|6073.6|6070.8|435
1616981400000|2021-03-29 01:30:00|6081.4|6078.6|6079.4|6076.6|6087.4|6084.6|6076.7|6073.9|450
1616981700000|2021-03-29 01:35:00|6079.6|6076.8|6069.4|6066.6|6080.4|6077.6|6067.4|6064.6|785
1616982000000|2021-03-29 01:40:00|6069.6|6066.8|6085.4|6082.6|6085.4|6082.6|6067.4|6064.6|455
1616982300000|2021-03-29 01:45:00|6085.9|6083.1|6081.4|6078.6|6086.4|6083.6|6078.4|6075.6|379
1616982600000|2021-03-29 01:50:00|6082.4|6079.6|6078.4|6075.6|6086.3|6083.5|6077.9|6075.1|305
1616982900000|2021-03-29 01:55:00|6079.3|6076.5|6077.4|6074.6|6079.3|6076.5|6071.9|6069.1|380
1616983200000|2021-03-29 02:00:00|6077.1|6074.3|6075.1|6072.3|6077.4|6074.6|6069.4|6066.6|397
1616983500000|2021-03-29 02:05:00|6075.4|6072.6|6082.4|6079.6|6083.1|6080.3|6072.4|6069.6|343
1616983800000|2021-03-29 02:10:00|6081.9|6079.1|6080.4|6077.6|6085.4|6082.6|6080.4|6077.6|311
1616984100000|2021-03-29 02:15:00|6080.8|6078|6083.4|6080.6|6084.4|6081.6|6078.3|6075.5|343
1616984400000|2021-03-29 02:20:00|6083.3|6080.5|6084.8|6082|6085.3|6082.5|6081.3|6078.5|164
1616984700000|2021-03-29 02:25:00|6085.1|6082.3|6087.4|6084.6|6089.3|6086.5|6084.3|6081.5|353
1616985000000|2021-03-29 02:30:00|6088.1|6085.3|6092.6|6089.8|6100.1|6097.3|6084.4|6081.6|1931
1616985300000|2021-03-29 02:35:00|6093.4|6090.6|6082.4|6079.6|6093.4|6090.6|6079.6|6076.8|726
1616985600000|2021-03-29 02:40:00|6082.1|6079.3|6078.4|6075.6|6085.1|6082.3|6077.4|6074.6|425
1616985900000|2021-03-29 02:45:00|6078.1|6075.3|6065.4|6062.6|6079.6|6076.8|6058.2|6055.4|1441
1616986200000|2021-03-29 02:50:00|6065.1|6062.3|6055.6|6052.8|6066.4|6063.6|6055.6|6052.8|472
1616986500000|2021-03-29 02:55:00|6055.1|6052.3|6058.1|6055.3|6058.6|6055.8|6052.6|6049.8|514
1616986800000|2021-03-29 03:00:00|6057.7|6054.9|6049.7|6046.9|6060.1|6057.3|6043.7|6040.9|856
1616987100000|2021-03-29 03:05:00|6049.6|6046.8|6049.6|6046.8|6050.6|6047.8|6045.6|6042.8|419
1616987400000|2021-03-29 03:10:00|6049.9|6047.1|6011.7|6008.9|6050.6|6047.8|5996.7|5993.9|3015
1616987700000|2021-03-29 03:15:00|6011.2|6008.4|5999.7|5996.9|6031.2|6028.4|5999.2|5996.4|1988
1616988000000|2021-03-29 03:20:00|5999.9|5997.1|5991.7|5988.9|6002.7|5999.9|5985.7|5982.9|2202
1616988300000|2021-03-29 03:25:00|5992.1|5989.3|6005.6|6002.8|6006.7|6003.9|5992.1|5989.3|951
1616988600000|2021-03-29 03:30:00|6005.7|6002.9|6001.4|5998.6|6006.7|6003.9|5991.7|5988.9|985
1616988900000|2021-03-29 03:35:00|6000.9|5998.1|6004.6|6001.8|6006.4|6003.6|5999.4|5996.6|373
1616989200000|2021-03-29 03:40:00|6004.9|6002.1|6011.4|6008.6|6014.4|6011.6|6003.4|6000.6|811
1616989500000|2021-03-29 03:45:00|6011.9|6009.1|6002.7|5999.9|6014.4|6011.6|6001.7|5998.9|711
1616989800000|2021-03-29 03:50:00|6002.6|5999.8|5995.7|5992.9|6002.7|5999.9|5987.4|5984.6|803
1616990100000|2021-03-29 03:55:00|5995.4|5992.6|5991.6|5988.8|5996.7|5993.9|5985.7|5982.9|530
1616990400000|2021-03-29 04:00:00|5991.1|5988.3|5998.9|5996.1|6006.7|6003.9|5990.6|5987.8|800
1616990700000|2021-03-29 04:05:00|5998.7|5995.9|5997.7|5994.9|6006.7|6003.9|5996.7|5993.9|478
1616991000000|2021-03-29 04:10:00|5998.1|5995.3|5996.7|5993.9|6003.1|6000.3|5992.7|5989.9|449
1616991300000|2021-03-29 04:15:00|5996.6|5993.8|6002.7|5999.9|6003.7|6000.9|5994.7|5991.9|392
1616991600000|2021-03-29 04:20:00|6001.7|5998.9|5995.6|5992.8|6005.4|6002.6|5995.1|5992.3|506
1616991900000|2021-03-29 04:25:00|5995.4|5992.6|5988.7|5985.9|5999.1|5996.3|5988.7|5985.9|614
1616992200000|2021-03-29 04:30:00|5988.1|5985.3|5992.6|5989.8|5992.6|5989.8|5975.4|5972.6|1636
1616992500000|2021-03-29 04:35:00|5991.9|5989.1|5993.7|5990.9|5994.7|5991.9|5989.6|5986.8|322
1616992800000|2021-03-29 04:40:00|5993.6|5990.8|5991.7|5988.9|5993.7|5990.9|5987.7|5984.9|275
1616993100000|2021-03-29 04:45:00|5991.9|5989.1|5990.7|5987.9|5992.7|5989.9|5982.6|5979.8|414
1616993400000|2021-03-29 04:50:00|5990.4|5987.6|5983.7|5980.9|5992.4|5989.6|5983.7|5980.9|253
1616993700000|2021-03-29 04:55:00|5983.6|5980.8|5988.6|5985.8|5991.1|5988.3|5979.6|5976.8|336
1616994000000|2021-03-29 05:00:00|5987.9|5985.1|5979.4|5976.6|5987.9|5985.1|5978.7|5975.9|315
1616994300000|2021-03-29 05:05:00|5979.7|5976.9|5949.9|5947.1|5979.9|5977.1|5949.7|5946.9|2352
1616994600000|2021-03-29 05:10:00|5950.4|5947.6|5954.7|5951.9|5958.9|5956.1|5944.9|5942.1|1825
1616994900000|2021-03-29 05:15:00|5955.1|5952.3|5957.7|5954.9|5964.7|5961.9|5954.1|5951.3|557
1616995200000|2021-03-29 05:20:00|5957.4|5954.6|5957.7|5954.9|5957.7|5954.9|5946.4|5943.6|744
1616995500000|2021-03-29 05:25:00|5957.1|5954.3|5961.7|5958.9|5963.7|5960.9|5956.6|5953.8|422
1616995800000|2021-03-29 05:30:00|5962.4|5959.6|5969.7|5966.9|5972.7|5969.9|5953.7|5950.9|968
1616996100000|2021-03-29 05:35:00|5969.2|5966.4|5953.7|5950.9|5969.6|5966.8|5951.7|5948.9|822
1616996400000|2021-03-29 05:40:00|5953.4|5950.6|5967.4|5964.6|5967.7|5964.9|5945.9|5943.1|946
1616996700000|2021-03-29 05:45:00|5967.7|5964.9|5960.2|5957.4|5967.7|5964.9|5952.7|5949.9|548
1616997000000|2021-03-29 05:50:00|5960.6|5957.8|5954.4|5951.6|5965.7|5962.9|5953.7|5950.9|373
1616997300000|2021-03-29 05:55:00|5954.7|5951.9|5958.7|5955.9|5969.2|5966.4|5954.7|5951.9|505
1616997600000|2021-03-29 06:00:00|5959.7|5956.9|5960.2|5957.4|5966.7|5963.9|5954.7|5951.9|734
1616997900000|2021-03-29 06:05:00|5959.7|5956.9|5961.7|5958.9|5965.7|5962.9|5954.1|5951.3|535
1616998200000|2021-03-29 06:10:00|5961.6|5958.8|5972.7|5969.9|5973.7|5970.9|5955.7|5952.9|1017
1616998500000|2021-03-29 06:15:00|5971.9|5969.1|5973.7|5970.9|5975.9|5973.1|5966.7|5963.9|670
1616998800000|2021-03-29 06:20:00|5973.4|5970.6|5983.9|5981.1|5985.6|5982.8|5972.7|5969.9|1032
1616999100000|2021-03-29 06:25:00|5983.2|5980.4|5983.4|5980.6|5987.9|5985.1|5980.9|5978.1|538
1616999400000|2021-03-29 06:30:00|5983.2|5980.4|5977.7|5974.9|5986.9|5984.1|5975.1|5972.3|775
1616999700000|2021-03-29 06:35:00|5977.4|5974.6|5982.7|5979.9|5982.7|5979.9|5970.7|5967.9|576
1617000000000|2021-03-29 06:40:00|5982.4|5979.6|5984.9|5982.1|5992.9|5990.1|5981.7|5978.9|889
1617000300000|2021-03-29 06:45:00|5984.6|5981.8|5968.4|5965.6|5984.7|5981.9|5966.9|5964.1|778
1617000600000|2021-03-29 06:50:00|5967.9|5965.1|5956.4|5953.6|5969.9|5967.1|5952.9|5950.1|862
1617000900000|2021-03-29 06:55:00|5956.7|5953.9|5967.7|5964.9|5968.7|5965.9|5942.9|5940.1|1706
1617001200000|2021-03-29 07:00:00|5967.4|5964.6|5979.7|5976.9|5986.9|5984.1|5963.9|5961.1|1716
1617001500000|2021-03-29 07:05:00|5979.2|5976.4|5981.4|5978.6|5992.7|5989.9|5974.9|5972.1|1255
1617001800000|2021-03-29 07:10:00|5981.7|5978.9|5981.9|5979.1|5983.6|5980.8|5974.4|5971.6|601
1617002100000|2021-03-29 07:15:00|5980.9|5978.1|5982.9|5980.1|5985.9|5983.1|5970.7|5967.9|966
1617002400000|2021-03-29 07:20:00|5982.7|5979.9|5988.7|5985.9|5993.7|5990.9|5979.4|5976.6|1129
1617002700000|2021-03-29 07:25:00|5989.2|5986.4|6000.7|5997.9|6005.7|6002.9|5987.9|5985.1|1827
1617003000000|2021-03-29 07:30:00|6000.4|5997.6|5996.9|5994.1|6007.9|6005.1|5994.1|5991.3|1222
1617003300000|2021-03-29 07:35:00|5996.1|5993.3|6005.7|6002.9|6007.6|6004.8|5993.9|5991.1|666
1617003600000|2021-03-29 07:40:00|6005.1|6002.3|5999.7|5996.9|6005.1|6002.3|5991.7|5988.9|645
1617003900000|2021-03-29 07:45:00|5999.2|5996.4|6009.4|6006.6|6009.7|6006.9|5996.7|5993.9|623
1617004200000|2021-03-29 07:50:00|6009.7|6006.9|6009.9|6007.1|6019.7|6016.9|6007.7|6004.9|1409
1617004500000|2021-03-29 07:55:00|6009.7|6006.9|6019.9|6017.1|6022.9|6020.1|6001.7|5998.9|1088
1617004800000|2021-03-29 08:00:00|6020.6|6017.8|6022.7|6019.9|6027.7|6024.9|6007.9|6005.1|1803
1617005100000|2021-03-29 08:05:00|6022.4|6019.6|6035.9|6033.1|6037.7|6034.9|6021.2|6018.4|1307
1617005400000|2021-03-29 08:10:00|6035.7|6032.9|6039.7|6036.9|6043.7|6040.9|6027.9|6025.1|1956
1617005700000|2021-03-29 08:15:00|6038.9|6036.1|6015.7|6012.9|6040.9|6038.1|6013.1|6010.3|2021
1617006000000|2021-03-29 08:20:00|6015.9|6013.1|6030.7|6027.9|6030.7|6027.9|6009.7|6006.9|1070
1617006300000|2021-03-29 08:25:00|6030.4|6027.6|6030.7|6027.9|6039.9|6037.1|6027.7|6024.9|1130
1617006600000|2021-03-29 08:30:00|6031.4|6028.6|6016.7|6013.9|6036.7|6033.9|6014.7|6011.9|1007
1617006900000|2021-03-29 08:35:00|6016.1|6013.3|6006.7|6003.9|6022.4|6019.6|6001.7|5998.9|1193
1617007200000|2021-03-29 08:40:00|6006.9|6004.1|6016.7|6013.9|6020.9|6018.1|6006.7|6003.9|600
1617007500000|2021-03-29 08:45:00|6017.1|6014.3|6028.4|6025.6|6028.7|6025.9|6007.9|6005.1|933
1617007800000|2021-03-29 08:50:00|6028.7|6025.9|6049.7|6046.9|6060.9|6058.1|6025.7|6022.9|3716
1617008100000|2021-03-29 08:55:00|6048.9|6046.1|6045.7|6042.9|6052.7|6049.9|6042.7|6039.9|1013
1617008400000|2021-03-29 09:00:00|6046.4|6043.6|6064.4|6061.6|6069.7|6066.9|6043.9|6041.1|1686
1617008700000|2021-03-29 09:05:00|6064.7|6061.9|6067.7|6064.9|6072.9|6070.1|6062.7|6059.9|976
1617009000000|2021-03-29 09:10:00|6067.9|6065.1|6067.4|6064.6|6070.7|6067.9|6063.7|6060.9|538
1617009300000|2021-03-29 09:15:00|6066.7|6063.9|6066.7|6063.9|6069.7|6066.9|6057.6|6054.8|705
1617009600000|2021-03-29 09:20:00|6067.1|6064.3|6064.7|6061.9|6074.6|6071.8|6054.7|6051.9|1062
1617009900000|2021-03-29 09:25:00|6065.1|6062.3|6063.7|6060.9|6066.7|6063.9|6058.7|6055.9|544
1617010200000|2021-03-29 09:30:00|6063.4|6060.6|6055.7|6052.9|6063.4|6060.6|6050.4|6047.6|919
1617010500000|2021-03-29 09:35:00|6055.4|6052.6|6053.7|6050.9|6059.4|6056.6|6051.7|6048.9|457
1617010800000|2021-03-29 09:40:00|6053.9|6051.1|6053.7|6050.9|6055.7|6052.9|6048.7|6045.9|372
1617011100000|2021-03-29 09:45:00|6053.2|6050.4|6064.7|6061.9|6068.7|6065.9|6049.7|6046.9|775
1617011400000|2021-03-29 09:50:00|6065.1|6062.3|6063.6|6060.8|6068.7|6065.9|6061.9|6059.1|339
1617011700000|2021-03-29 09:55:00|6063.2|6060.4|6074.7|6071.9|6078.7|6075.9|6062.6|6059.8|700
1617012000000|2021-03-29 10:00:00|6074.4|6071.6|6080.7|6077.9|6095.8|6092.4|6065.7|6060.8|2819
1617012300000|2021-03-29 10:05:00|6081.1|6078.3|6083.1|6080.3|6085.1|6082.3|6067.1|6064.3|1706
1617012600000|2021-03-29 10:10:00|6083.7|6080.9|6074.1|6071.3|6084.1|6081.3|6070.2|6067.4|734
1617012900000|2021-03-29 10:15:00|6073.9|6071.1|6068.7|6065.9|6075.2|6072.4|6063.4|6060.6|819
1617013200000|2021-03-29 10:20:00|6068.4|6065.6|6071.1|6068.3|6076.9|6074.1|6068.4|6065.6|329
1617013500000|2021-03-29 10:25:00|6070.9|6068.1|6093.1|6090.3|6093.1|6090.3|6070.9|6068.1|1039
1617013800000|2021-03-29 10:30:00|6092.4|6089.6|6107.4|6104.6|6110.1|6107.3|6082.1|6079.3|1801
1617014100000|2021-03-29 10:35:00|6107.7|6104.9|6113.7|6110.9|6125.7|6122.9|6103.7|6100.9|2760
1617014400000|2021-03-29 10:40:00|6113.9|6111.1|6131.4|6128.6|6147.7|6144.9|6113.4|6110.6|3947
1617014700000|2021-03-29 10:45:00|6131.6|6128.8|6135.4|6132.6|6145.4|6142.6|6131.4|6128.6|1701
1617015000000|2021-03-29 10:50:00|6135.1|6132.3|6154.6|6151.8|6155.2|6152.4|6135.1|6132.3|1294
1617015300000|2021-03-29 10:55:00|6154.4|6151.6|6141.2|6138.4|6160.4|6157.6|6138.2|6135.4|2165
1617015600000|2021-03-29 11:00:00|6141.4|6138.6|6155.4|6152.6|6156.4|6153.6|6141.4|6138.6|1055
1617015900000|2021-03-29 11:05:00|6155.1|6152.3|6164.4|6161.6|6166.4|6163.6|6153.4|6150.6|1782
1617016200000|2021-03-29 11:10:00|6164.7|6161.9|6157.4|6154.6|6167.9|6165.1|6150.4|6147.6|1794
1617016500000|2021-03-29 11:15:00|6157.7|6154.9|6165.6|6162.8|6177.4|6174.6|6157.4|6154.6|1870
1617016800000|2021-03-29 11:20:00|6166.4|6163.6|6139.4|6136.6|6168.2|6165.4|6138.4|6135.6|2180
1617017100000|2021-03-29 11:25:00|6139.1|6136.3|6142.4|6139.6|6150.4|6147.6|6136.4|6133.6|890
1617017400000|2021-03-29 11:30:00|6142.7|6139.9|6149.4|6146.6|6152.4|6149.6|6135.4|6132.6|1337
1617017700000|2021-03-29 11:35:00|6150.4|6147.6|6140.4|6137.6|6159.4|6156.6|6137.7|6134.9|1207
1617018000000|2021-03-29 11:40:00|6140.6|6137.8|6141.7|6138.9|6147.4|6144.6|6134.2|6131.4|1081
1617018300000|2021-03-29 11:45:00|6142.2|6139.4|6137.4|6134.6|6149.6|6146.8|6136.4|6133.6|745
1617018600000|2021-03-29 11:50:00|6137.7|6134.9|6140.4|6137.6|6144.2|6141.4|6136.4|6133.6|620
1617018900000|2021-03-29 11:55:00|6140.2|6137.4|6141.1|6138.3|6144.2|6141.4|6136.2|6133.4|766
1617019200000|2021-03-29 12:00:00|6141.4|6138.6|6150.9|6148.1|6154.2|6151.4|6137.4|6134.6|1170
1617019500000|2021-03-29 12:05:00|6151.1|6148.3|6136.7|6133.9|6152.1|6149.3|6134.6|6131.8|908
1617019800000|2021-03-29 12:10:00|6137.4|6134.6|6148.1|6145.3|6149.9|6147.1|6125.4|6122.6|3019
1617020100000|2021-03-29 12:15:00|6148.9|6146.1|6150.5|6147.7|6167.5|6164.7|6143.1|6140.3|4227
1617020400000|2021-03-29 12:20:00|6151.5|6148.7|6141.7|6138.9|6155.7|6152.9|6136.7|6133.9|1464
1617020700000|2021-03-29 12:25:00|6142.4|6139.6|6133.7|6130.9|6148.5|6145.7|6132.7|6129.9|1219
1617021000000|2021-03-29 12:30:00|6134.7|6131.9|6115.7|6112.9|6136.7|6133.9|6109.6|6106.8|4407
1617021300000|2021-03-29 12:35:00|6116.1|6113.3|6103.4|6100.6|6119.1|6116.3|6099.4|6096.6|3624
1617021600000|2021-03-29 12:40:00|6103.7|6100.9|6111.1|6108.3|6125.2|6122.4|6100.4|6097.6|2801
1617021900000|2021-03-29 12:45:00|6111.9|6109.1|6114.7|6111.9|6118.6|6115.8|6111.2|6108.4|907
1617022200000|2021-03-29 12:50:00|6114.4|6111.6|6134.1|6131.3|6136.9|6134.1|6112.7|6109.9|1840
1617022500000|2021-03-29 12:55:00|6133.9|6131.1|6139.1|6136.3|6145.1|6142.3|6132.9|6130.1|1801
1617022800000|2021-03-29 13:00:00|6138.9|6136.1|6082.4|6079.6|6140.1|6137.3|6071.4|6068.6|8705
1617023100000|2021-03-29 13:05:00|6082.9|6080.1|6076.1|6073.3|6085.1|6082.3|6062.4|6059.6|4985
1617023400000|2021-03-29 13:10:00|6075.6|6072.8|6065.7|6062.9|6087.2|6084.4|6060.2|6057.4|6233
1617023700000|2021-03-29 13:15:00|6065.4|6062.6|6034.7|6031.9|6073.1|6070.3|6025.2|6022.4|7405
1617024000000|2021-03-29 13:20:00|6035.2|6032.4|6054.4|6051.6|6058.2|6055.4|6035.2|6032.4|3510
1617024300000|2021-03-29 13:25:00|6054.1|6051.3|6046.4|6043.6|6059.7|6056.9|6044.4|6041.6|2249
1617024600000|2021-03-29 13:30:00|6046.7|6043.9|6028.4|6025.6|6051.4|6048.6|6017.6|6014.8|5394
1617024900000|2021-03-29 13:35:00|6028.1|6025.3|6060.4|6057.6|6065.1|6062.3|6019.4|6016.6|6190
1617025200000|2021-03-29 13:40:00|6060.7|6057.9|6043.1|6040.3|6061.1|6058.3|6014.2|6011.4|5302
1617025500000|2021-03-29 13:45:00|6043.7|6040.9|6028.4|6025.6|6052.1|6049.3|6022.7|6019.9|4294
1617025800000|2021-03-29 13:50:00|6028.9|6026.1|6037.1|6034.3|6040.1|6037.3|6011.6|6008.8|4009
1617026100000|2021-03-29 13:55:00|6036.4|6033.6|6033.1|6030.3|6046.1|6043.3|6027.1|6024.3|2041
1617026400000|2021-03-29 14:00:00|6033.2|6030.4|6037.1|6034.3|6052.1|6049.3|6018.1|6015.3|4331
1617026700000|2021-03-29 14:05:00|6036.4|6033.6|6038.2|6035.4|6039.4|6036.6|6021.2|6018.4|2575
1617027000000|2021-03-29 14:10:00|6038.5|6035.7|6027.2|6024.4|6039|6036.2|6021.2|6018.4|2732
1617027300000|2021-03-29 14:15:00|6027|6024.2|6040|6037.2|6044.2|6041.4|6003.2|6000.4|4699
1617027600000|2021-03-29 14:20:00|6039.7|6036.9|6047.2|6044.4|6052|6049.2|6027.2|6024.4|2838
1617027900000|2021-03-29 14:25:00|6047|6044.2|6052.9|6050.1|6062.9|6060.1|6037.5|6034.7|2768
1617028200000|2021-03-29 14:30:00|6053.2|6050.4|6058|6055.2|6071.7|6068.9|6045|6042.2|3173
1617028500000|2021-03-29 14:35:00|6057.7|6054.9|6076.9|6074.1|6085.7|6082.9|6053.4|6050.6|5902
1617028800000|2021-03-29 14:40:00|6076.7|6073.9|6074.7|6071.9|6081.7|6078.9|6066.7|6063.9|2026
1617029100000|2021-03-29 14:45:00|6074|6071.2|6040|6037.2|6074.7|6071.9|6037.2|6034.4|4041
1617029400000|2021-03-29 14:50:00|6039.2|6036.4|6036.5|6033.7|6052.9|6050.1|6034|6031.2|2492
1617029700000|2021-03-29 14:55:00|6036.2|6033.4|6038.7|6035.9|6044|6041.2|6033.7|6030.9|1550
1617030000000|2021-03-29 15:00:00|6038.4|6035.6|6049|6046.2|6052|6049.2|6034|6031.2|1730
1617030300000|2021-03-29 15:05:00|6049.2|6046.4|6050.7|6047.9|6050.9|6048.1|6032.9|6030.1|2006
1617030600000|2021-03-29 15:10:00|6050.5|6047.7|6041|6038.2|6062.2|6059.4|6036|6033.2|2727
1617030900000|2021-03-29 15:15:00|6040.9|6038.1|6050.5|6047.7|6051|6048.2|6038|6035.2|1357
1617031200000|2021-03-29 15:20:00|6051|6048.2|6063.7|6060.9|6071.9|6069.1|6051|6048.2|3378
1617031500000|2021-03-29 15:25:00|6063.9|6061.1|6065.9|6063.1|6077.7|6074.9|6061.9|6059.1|2620
1617031800000|2021-03-29 15:30:00|6063.7|6060.9|6087.9|6085.1|6088.5|6085.7|6062.7|6059.9|2880
1617032100000|2021-03-29 15:35:00|6087.7|6084.9|6108.9|6106.1|6117.7|6114.9|6084.7|6081.9|4781
1617032400000|2021-03-29 15:40:00|6109|6106.2|6116.7|6113.9|6121.7|6118.9|6103.7|6100.9|2738
1617032700000|2021-03-29 15:45:00|6116.4|6113.6|6104.7|6101.9|6119.7|6116.9|6101.5|6098.7|2167
1617033000000|2021-03-29 15:50:00|6104.5|6101.7|6095|6092.2|6106.7|6103.9|6091.5|6088.7|1659
1617033300000|2021-03-29 15:55:00|6094.7|6091.9|6118.9|6116.1|6125.5|6122.7|6093.5|6090.7|3132
1617033600000|2021-03-29 16:00:00|6118.7|6115.9|6116.2|6113.4|6132.2|6129.4|6111.7|6108.9|7459
1617033900000|2021-03-29 16:05:00|6116.5|6113.7|6117.7|6114.9|6130.7|6127.9|6114.9|6112.1|2059
1617034200000|2021-03-29 16:10:00|6117.5|6114.7|6112.2|6109.4|6126.7|6123.9|6111.7|6108.9|1552
1617034500000|2021-03-29 16:15:00|6112.5|6109.7|6103.9|6101.1|6113.5|6110.7|6098.2|6095.4|2113
1617034800000|2021-03-29 16:20:00|6104|6101.2|6091.9|6089.1|6104|6101.2|6087.2|6084.4|1948
1617035100000|2021-03-29 16:25:00|6091.2|6088.4|6102|6099.2|6106.7|6103.9|6090.9|6088.1|1314
1617035400000|2021-03-29 16:30:00|6101.5|6098.7|6106|6103.2|6106.9|6104.1|6093|6090.2|912
1617035700000|2021-03-29 16:35:00|6106.7|6103.9|6098|6095.2|6107.9|6105.1|6097.9|6095.1|808
1617036000000|2021-03-29 16:40:00|6097.9|6095.1|6112.7|6109.9|6118.7|6115.9|6097.9|6095.1|1539
1617036300000|2021-03-29 16:45:00|6113|6110.2|6106.5|6103.7|6120.7|6117.9|6104.9|6102.1|1610
1617036600000|2021-03-29 16:50:00|6106.7|6103.9|6123.5|6120.7|6126.5|6123.7|6105.7|6102.9|1626
1617036900000|2021-03-29 16:55:00|6123.7|6120.9|6134.7|6131.9|6137.7|6134.9|6123.7|6120.9|1753
1617037200000|2021-03-29 17:00:00|6135.3|6132.5|6140.7|6137.9|6141.7|6138.9|6129.9|6127.1|1420
1617037500000|2021-03-29 17:05:00|6140.5|6137.7|6143.9|6141.1|6146.5|6143.7|6135.5|6132.7|1394
1617037800000|2021-03-29 17:10:00|6144.5|6141.7|6142.5|6139.7|6146.5|6143.7|6139.9|6137.1|1024
1617038100000|2021-03-29 17:15:00|6143.2|6140.4|6134.5|6131.7|6144.7|6141.9|6127.9|6125.1|1280
1617038400000|2021-03-29 17:20:00|6133.9|6131.1|6124.9|6122.1|6136.7|6133.9|6120.7|6117.9|1187
1617038700000|2021-03-29 17:25:00|6125.5|6122.7|6130.7|6127.9|6133.7|6130.9|6123.9|6121.1|708
1617039000000|2021-03-29 17:30:00|6129.9|6127.1|6145.7|6142.9|6148.9|6146.1|6127.5|6124.7|1412
1617039300000|2021-03-29 17:35:00|6145.5|6142.7|6136.7|6133.9|6145.7|6142.9|6133.9|6131.1|908
1617039600000|2021-03-29 17:40:00|6136.9|6134.1|6141.4|6138.6|6147.7|6144.9|6133.9|6131.1|892
1617039900000|2021-03-29 17:45:00|6140.9|6138.1|6140.9|6138.1|6142.9|6140.1|6137.7|6134.9|598
1617040200000|2021-03-29 17:50:00|6140.7|6137.9|6144.7|6141.9|6152.5|6149.7|6132.9|6130.1|2227
1617040500000|2021-03-29 17:55:00|6143.9|6141.1|6148.2|6145.4|6150.7|6147.9|6140.9|6138.1|1060
1617040800000|2021-03-29 18:00:00|6147.9|6145.1|6154.5|6151.7|6155.5|6152.7|6144.2|6141.4|1378
1617041100000|2021-03-29 18:05:00|6154.7|6151.9|6158.9|6156.1|6159.2|6156.4|6149.9|6147.1|1239
1617041400000|2021-03-29 18:10:00|6159.2|6156.4|6149.7|6146.9|6161.5|6158.7|6149.7|6146.9|1620
1617041700000|2021-03-29 18:15:00|6149.5|6146.7|6142.7|6139.9|6150.7|6147.9|6135.2|6132.4|2302
1617042000000|2021-03-29 18:20:00|6142.9|6140.1|6148.2|6145.4|6148.7|6145.9|6138.5|6135.7|2041
1617042300000|2021-03-29 18:25:00|6148.5|6145.7|6155.7|6152.9|6160.5|6157.7|6143.5|6140.7|9158
1617042600000|2021-03-29 18:30:00|6156.2|6153.4|6142|6139.2|6157|6154.2|6136.2|6133.4|3176
1617042900000|2021-03-29 18:35:00|6141.5|6138.7|6146.2|6143.4|6147|6144.2|6136.2|6133.4|1239
1617043200000|2021-03-29 18:40:00|6146.9|6144.1|6155|6152.2|6156.9|6154.1|6143.2|6140.4|961
1617043500000|2021-03-29 18:45:00|6155.2|6152.4|6153|6150.2|6161.9|6159.1|6153|6150.2|910
1617043800000|2021-03-29 18:50:00|6153.2|6150.4|6144|6141.2|6155|6152.2|6143.2|6140.4|708
1617044100000|2021-03-29 18:55:00|6144.2|6141.4|6149|6146.2|6150|6147.2|6139.5|6136.7|581
1617044400000|2021-03-29 19:00:00|6148.9|6146.1|6147|6144.2|6151.9|6149.1|6147|6144.2|311
1617044700000|2021-03-29 19:05:00|6147.2|6144.4|6151|6148.2|6151.2|6148.4|6146.2|6143.4|309
1617045000000|2021-03-29 19:10:00|6150.4|6147.6|6151|6148.2|6153|6150.2|6149.4|6146.6|322
1617045300000|2021-03-29 19:15:00|6150.9|6148.1|6152|6149.2|6155.2|6152.4|6150.9|6148.1|340
1617045600000|2021-03-29 19:20:00|6152.2|6149.4|6152.2|6149.4|6153.7|6150.9|6150.6|6147.8|212
1617045900000|2021-03-29 19:25:00|6153|6150.2|6155.9|6153.1|6156.2|6153.4|6152|6149.2|508
1617046200000|2021-03-29 19:30:00|6156|6153.2|6156.2|6153.4|6157|6154.2|6152.9|6150.1|394
1617046500000|2021-03-29 19:35:00|6156.5|6153.7|6160|6157.2|6160.2|6157.4|6155.2|6152.4|313
1617046800000|2021-03-29 19:40:00|6159.9|6157.1|6153.2|6150.4|6160.2|6157.4|6152.9|6150.1|286
1617047100000|2021-03-29 19:45:00|6153|6150.2|6156.2|6153.4|6157.2|6154.4|6152.2|6149.4|194
1617047400000|2021-03-29 19:50:00|6156.5|6153.7|6156.2|6153.4|6157.2|6154.4|6153.2|6150.4|556
1617047700000|2021-03-29 19:55:00|6156.5|6153.7|6157.9|6155.1|6158.2|6155.4|6155.2|6152.4|502
1617048000000|2021-03-29 20:00:00|6157.2|6154.4|6157.5|6154.7|6159.4|6156.6|6156.9|6154.1|142
1617048300000|2021-03-29 20:05:00|6157.9|6155.1|6160.9|6158.1|6161.2|6158.4|6156.5|6153.7|207
1617048600000|2021-03-29 20:10:00|6161|6158.2|6163.5|6160.7|6167.5|6164.7|6159.9|6157.1|313
1617048900000|2021-03-29 20:15:00|6163|6160.2|6165.5|6162.7|6166.2|6163.4|6162|6159.2|127
1617049200000|2021-03-29 20:20:00|6166|6163.2|6164|6161.2|6168.9|6166.1|6163.9|6161.1|337
1617049500000|2021-03-29 20:25:00|6163.9|6161.1|6164.9|6162.1|6165|6162.2|6163.9|6161.1|51
1617049800000|2021-03-29 20:30:00|6165|6162.2|6162|6159.2|6165|6162.2|6160.9|6158.1|166
1617050100000|2021-03-29 20:35:00|6162.9|6160.1|6162.9|6160.1|6164.9|6162.1|6161|6158.2|152
1617050400000|2021-03-29 20:40:00|6163|6160.2|6162.4|6159.6|6165|6162.2|6161|6158.2|148
1617050700000|2021-03-29 20:45:00|6162.7|6159.9|6160.9|6158.1|6165.5|6162.7|6159.9|6157.1|369
1617051000000|2021-03-29 20:50:00|6160.5|6157.7|6158.9|6156.1|6162|6159.2|6158.9|6156.1|129
1617051300000|2021-03-29 20:55:00|6159.4|6156.6|6160.7|6157.9|6164.1|6159.7|6157|6153.8|281
1617055200000|2021-03-29 22:00:00|6190.4|6186.4|6181|6178.2|6192.1|6187|6173|6170.2|921
1617055500000|2021-03-29 22:05:00|6180.7|6177.9|6182.5|6179.7|6184|6181.2|6176|6173.2|243
1617055800000|2021-03-29 22:10:00|6182|6179.2|6181|6178.2|6187|6184.2|6180|6177.2|203
1617056100000|2021-03-29 22:15:00|6181.3|6178.5|6184.8|6182|6185.8|6183|6177.5|6174.7|154
1617056400000|2021-03-29 22:20:00|6184.3|6181.5|6187|6184.2|6192.5|6189.7|6184.3|6181.5|342
1617056700000|2021-03-29 22:25:00|6186.7|6183.9|6192.5|6189.7|6194|6191.2|6186|6183.2|143
1617057000000|2021-03-29 22:30:00|6193.2|6190.4|6188.5|6185.7|6196|6193.2|6186|6183.2|227
1617057300000|2021-03-29 22:35:00|6187.6|6184.8|6187|6184.2|6188.7|6185.9|6183.2|6180.4|97
1617057600000|2021-03-29 22:40:00|6186.8|6184|6187|6184.2|6188|6185.2|6182.5|6179.7|126
1617057900000|2021-03-29 22:45:00|6187.5|6184.7|6194.2|6191.4|6195|6192.2|6186|6183.2|193
1617058200000|2021-03-29 22:50:00|6194|6191.2|6212|6209.2|6229.3|6223.7|6194|6191.2|1175
1617058500000|2021-03-29 22:55:00|6212.7|6209.9|6212|6209.2|6214.5|6211.7|6209|6206.2|189
1617058800000|2021-03-29 23:00:00|6211.4|6208.6|6210|6207.2|6212|6209.2|6206.7|6203.9|179
1617059100000|2021-03-29 23:05:00|6209.8|6207|6214.2|6211.4|6215|6212.2|6207.4|6204.6|216
1617059400000|2021-03-29 23:10:00|6214.7|6211.9|6208.2|6205.4|6214.7|6211.9|6207.5|6204.7|186
1617059700000|2021-03-29 23:15:00|6207.5|6204.7|6211.7|6208.9|6212.5|6209.7|6207.2|6204.4|64
1617060000000|2021-03-29 23:20:00|6211.4|6208.6|6203|6200.2|6211.4|6208.6|6201.2|6198.4|331
1617060300000|2021-03-29 23:25:00|6203.7|6200.9|6210|6207.2|6210|6207.2|6202|6199.2|112
1617060600000|2021-03-29 23:30:00|6209.5|6206.7|6213|6210.2|6214|6211.2|6208|6205.2|194
1617060900000|2021-03-29 23:35:00|6212.7|6209.9|6209.5|6206.7|6214|6211.2|6209.2|6206.4|77
1617061200000|2021-03-29 23:40:00|6210|6207.2|6210|6207.2|6211|6208.2|6209.2|6206.4|41
1617061500000|2021-03-29 23:45:00|6209.7|6206.9|6206|6203.2|6210.2|6207.4|6203.2|6200.4|172
1617061800000|2021-03-29 23:50:00|6206.2|6203.4|6207|6204.2|6207.3|6204.5|6202|6199.2|150
1617062100000|2021-03-29 23:55:00|6207.7|6204.9|6212|6209.2|6213|6210.2|6203|6200.2|421
1617062400000|2021-03-30 00:00:00|6211.5|6208.7|6195.5|6192.7|6211.5|6208.7|6187|6184.2|1827
1617062700000|2021-03-30 00:05:00|6195.2|6192.4|6187|6184.2|6204.5|6201.7|6185|6182.2|783
1617063000000|2021-03-30 00:10:00|6186.4|6183.6|6183|6180.2|6187|6184.2|6182|6179.2|432
1617063300000|2021-03-30 00:15:00|6183.3|6180.5|6190|6187.2|6191|6188.2|6182|6179.2|465
1617063600000|2021-03-30 00:20:00|6189.7|6186.9|6185.3|6182.5|6191|6188.2|6184|6181.2|227
1617063900000|2021-03-30 00:25:00|6185.7|6182.9|6184|6181.2|6185.8|6183|6175|6172.2|520
1617064200000|2021-03-30 00:30:00|6183.7|6180.9|6180|6177.2|6186.8|6184|6178|6175.2|338
1617064500000|2021-03-30 00:35:00|6179.8|6177|6181|6178.2|6182|6179.2|6177.8|6175|251
1617064800000|2021-03-30 00:40:00|6180.8|6178|6176|6173.2|6182|6179.2|6174.8|6172|299
1617065100000|2021-03-30 00:45:00|6175.8|6173|6176|6173.2|6177.8|6175|6171.2|6168.4|281
1617065400000|2021-03-30 00:50:00|6175.7|6172.9|6178|6175.2|6179.5|6176.7|6175|6172.2|153
1617065700000|2021-03-30 00:55:00|6177.8|6175|6178.3|6175.5|6181.5|6178.7|6177|6174.2|203
1617066000000|2021-03-30 01:00:00|6178.8|6176|6144|6141.2|6179|6176.2|6141|6138.2|2470
1617066300000|2021-03-30 01:05:00|6143.4|6140.6|6142|6139.2|6146|6143.2|6135.2|6132.4|2114
1617066600000|2021-03-30 01:10:00|6141.7|6138.9|6149.2|6146.4|6156|6153.2|6141.2|6138.4|968
1617066900000|2021-03-30 01:15:00|6148.7|6145.9|6160.2|6157.4|6162.7|6159.9|6148|6145.2|736
1617067200000|2021-03-30 01:20:00|6159.8|6157|6146.7|6143.9|6159.8|6157|6143.8|6141|663
1617067500000|2021-03-30 01:25:00|6147.3|6144.5|6145.7|6142.9|6148.5|6145.7|6142.7|6139.9|426
1617067800000|2021-03-30 01:30:00|6145.5|6142.7|6147.7|6144.9|6148.5|6145.7|6138.5|6135.7|774
1617068100000|2021-03-30 01:35:00|6147.5|6144.7|6142.3|6139.5|6147.7|6144.9|6138.7|6135.9|389
1617068400000|2021-03-30 01:40:00|6142.7|6139.9|6155.7|6152.9|6156|6153.2|6142.7|6139.9|548
1617068700000|2021-03-30 01:45:00|6155.2|6152.4|6164.7|6161.9|6169.8|6167|6155.2|6152.4|1167
1617069000000|2021-03-30 01:50:00|6165.3|6162.5|6168.7|6165.9|6170.7|6167.9|6156.8|6154|739
1617069300000|2021-03-30 01:55:00|6168.3|6165.5|6168|6165.2|6172.8|6170|6164.7|6161.9|628
1617069600000|2021-03-30 02:00:00|6168.5|6165.7|6178.7|6175.9|6180.7|6177.9|6168.5|6165.7|683
1617069900000|2021-03-30 02:05:00|6179.5|6176.7|6170.7|6167.9|6179.7|6176.9|6170|6167.2|559
1617070200000|2021-03-30 02:10:00|6170.8|6168|6178.2|6175.4|6178.7|6175.9|6170.7|6167.9|877
1617070500000|2021-03-30 02:15:00|6178|6175.2|6183.7|6180.9|6184.8|6182|6177.3|6174.5|767
1617070800000|2021-03-30 02:20:00|6183.5|6180.7|6182|6179.2|6183.7|6180.9|6178.5|6175.7|477
1617071100000|2021-03-30 02:25:00|6182.3|6179.5|6184.6|6181.8|6185.5|6182.7|6182.1|6179.3|247
1617071400000|2021-03-30 02:30:00|6185.5|6182.7|6185.6|6182.8|6193.8|6191|6185.1|6182.3|919
1617071700000|2021-03-30 02:35:00|6185.3|6182.5|6174.6|6171.8|6185.6|6182.8|6173.6|6170.8|576
1617072000000|2021-03-30 02:40:00|6175|6172.2|6170.6|6167.8|6181.5|6178.7|6169.6|6166.8|461
1617072300000|2021-03-30 02:45:00|6170.5|6167.7|6165.6|6162.8|6173.6|6170.8|6165.6|6162.8|413
1617072600000|2021-03-30 02:50:00|6164.8|6162|6167.6|6164.8|6173.5|6170.7|6163.6|6160.8|301
1617072900000|2021-03-30 02:55:00|6167.8|6165|6157.6|6154.8|6169.3|6166.5|6155|6152.2|632
1617073200000|2021-03-30 03:00:00|6157.3|6154.5|6169.6|6166.8|6169.8|6167|6152.6|6149.8|839
1617073500000|2021-03-30 03:05:00|6169.1|6166.3|6165.6|6162.8|6171.6|6168.8|6160.5|6157.7|534
1617073800000|2021-03-30 03:10:00|6166.3|6163.5|6171.6|6168.8|6172.6|6169.8|6166.3|6163.5|247
1617074100000|2021-03-30 03:15:00|6171.1|6168.3|6175.6|6172.8|6178.6|6175.8|6170.5|6167.7|534
1617074400000|2021-03-30 03:20:00|6175.5|6172.7|6175.5|6172.7|6177.6|6174.8|6172.6|6169.8|231
1617074700000|2021-03-30 03:25:00|6175.6|6172.8|6171.6|6168.8|6175.6|6172.8|6170|6167.2|239
1617075000000|2021-03-30 03:30:00|6171|6168.2|6173.6|6170.8|6175.6|6172.8|6168.6|6165.8|132
1617075300000|2021-03-30 03:35:00|6173.8|6171|6178|6175.2|6178.6|6175.8|6173.8|6171|145
1617075600000|2021-03-30 03:40:00|6178.6|6175.8|6179.6|6176.8|6180.5|6177.7|6177.6|6174.8|184
1617075900000|2021-03-30 03:45:00|6179.5|6176.7|6175.6|6172.8|6182.6|6179.8|6174.6|6171.8|282
1617076200000|2021-03-30 03:50:00|6175.5|6172.7|6171.8|6169|6175.6|6172.8|6171.6|6168.8|108
1617076500000|2021-03-30 03:55:00|6171.6|6168.8|6175.6|6172.8|6175.8|6173|6169.6|6166.8|204
1617076800000|2021-03-30 04:00:00|6175.8|6173|6178.6|6175.8|6180.5|6177.7|6175.5|6172.7|197
1617077100000|2021-03-30 04:05:00|6179|6176.2|6176.6|6173.8|6181.6|6178.8|6175.6|6172.8|404
1617077400000|2021-03-30 04:10:00|6177|6174.2|6168.6|6165.8|6177.6|6174.8|6168.3|6165.5|424
1617077700000|2021-03-30 04:15:00|6169|6166.2|6166.6|6163.8|6169.6|6166.8|6165.6|6162.8|231
1617078000000|2021-03-30 04:20:00|6167.6|6164.8|6164.6|6161.8|6171.5|6168.7|6164.6|6161.8|279
1617078300000|2021-03-30 04:25:00|6164.5|6161.7|6161.6|6158.8|6165.6|6162.8|6159.5|6156.7|331
1617078600000|2021-03-30 04:30:00|6161.5|6158.7|6165.5|6162.7|6165.5|6162.7|6161.5|6158.7|153
1617078900000|2021-03-30 04:35:00|6165.6|6162.8|6167.1|6164.3|6167.6|6164.8|6165.5|6162.7|157
1617079200000|2021-03-30 04:40:00|6167.5|6164.7|6170.6|6167.8|6172.6|6169.8|6166.6|6163.8|234
1617079500000|2021-03-30 04:45:00|6171.5|6168.7|6171.5|6168.7|6172.6|6169.8|6170.5|6167.7|114
1617079800000|2021-03-30 04:50:00|6171.6|6168.8|6167.6|6164.8|6171.8|6169|6167.5|6164.7|116
1617080100000|2021-03-30 04:55:00|6167.5|6164.7|6162.6|6159.8|6167.6|6164.8|6160.5|6157.7|254
1617080400000|2021-03-30 05:00:00|6162.5|6159.7|6159.6|6156.8|6162.5|6159.7|6153.5|6150.7|449
1617080700000|2021-03-30 05:05:00|6159.3|6156.5|6154.6|6151.8|6159.6|6156.8|6151.5|6148.7|334
1617081000000|2021-03-30 05:10:00|6154.1|6151.3|6155.6|6152.8|6156|6153.2|6149.8|6147|338
1617081300000|2021-03-30 05:15:00|6155|6152.2|6159.6|6156.8|6159.6|6156.8|6154.6|6151.8|162
1617081600000|2021-03-30 05:20:00|6159.5|6156.7|6147.6|6144.8|6159.6|6156.8|6141.6|6138.8|527
1617081900000|2021-03-30 05:25:00|6146.6|6143.8|6149.6|6146.8|6151.5|6148.7|6146.6|6143.8|189
1617082200000|2021-03-30 05:30:00|6148.8|6146|6152|6149.2|6153.6|6150.8|6144|6141.2|403
1617082500000|2021-03-30 05:35:00|6152.1|6149.3|6146|6143.2|6155.6|6152.8|6145.6|6142.8|330
1617082800000|2021-03-30 05:40:00|6145.8|6143|6137.6|6134.8|6148.6|6145.8|6135.6|6132.8|692
1617083100000|2021-03-30 05:45:00|6138|6135.2|6115.6|6112.8|6141.6|6138.8|6115.1|6112.3|1251
1617083400000|2021-03-30 05:50:00|6115.8|6113|6126.6|6123.8|6127|6124.2|6115.6|6112.8|723
1617083700000|2021-03-30 05:55:00|6126.3|6123.5|6126.6|6123.8|6130.6|6127.8|6121.6|6118.8|338
1617084000000|2021-03-30 06:00:00|6126.3|6123.5|6129.3|6126.5|6133.6|6130.8|6122.6|6119.8|450
1617084300000|2021-03-30 06:05:00|6129.6|6126.8|6134.6|6131.8|6135.6|6132.8|6124.6|6121.8|553
1617084600000|2021-03-30 06:10:00|6135|6132.2|6137|6134.2|6139|6136.2|6127.6|6124.8|553
1617084900000|2021-03-30 06:15:00|6137.3|6134.5|6150.6|6147.8|6154.3|6151.5|6137.3|6134.5|1062
1617085200000|2021-03-30 06:20:00|6150.3|6147.5|6161.9|6159.1|6163.6|6160.8|6144.6|6141.8|1046
1617085500000|2021-03-30 06:25:00|6161.6|6158.8|6154.3|6151.5|6169.1|6166.3|6149.8|6147|1044
1617085800000|2021-03-30 06:30:00|6154.6|6151.8|6152.6|6149.8|6160.6|6157.8|6146.6|6143.8|778
1617086100000|2021-03-30 06:35:00|6152|6149.2|6150.6|6147.8|6155.6|6152.8|6147|6144.2|433
1617086400000|2021-03-30 06:40:00|6151.6|6148.8|6141.6|6138.8|6151.6|6148.8|6132.6|6129.8|1273
1617086700000|2021-03-30 06:45:00|6141|6138.2|6142.6|6139.8|6145.9|6143.1|6139.6|6136.8|464
1617087000000|2021-03-30 06:50:00|6141.8|6139|6145.6|6142.8|6152.6|6149.8|6139.1|6136.3|617
1617087300000|2021-03-30 06:55:00|6147.1|6144.3|6138.6|6135.8|6149.6|6146.8|6132.6|6129.8|641
1617087600000|2021-03-30 07:00:00|6139.6|6136.8|6138.6|6135.8|6151.8|6149|6134|6131.2|979
1617087900000|2021-03-30 07:05:00|6138.8|6136|6136.3|6133.5|6147.6|6144.8|6134.8|6132|719
1617088200000|2021-03-30 07:10:00|6136|6133.2|6140.6|6137.8|6144.6|6141.8|6122.6|6119.8|1520
1617088500000|2021-03-30 07:15:00|6141.1|6138.3|6136.8|6134|6144.4|6141.6|6126.6|6123.8|743
1617088800000|2021-03-30 07:20:00|6136.5|6133.7|6152.3|6149.5|6152.8|6150|6129.6|6126.8|1355
1617089100000|2021-03-30 07:25:00|6152|6149.2|6148.8|6146|6155.4|6152.6|6139.8|6137|793
1617089400000|2021-03-30 07:30:00|6148.6|6145.8|6154.3|6151.5|6154.6|6151.8|6140.8|6138|549
1617089700000|2021-03-30 07:35:00|6153.8|6151|6153.3|6150.5|6160.1|6157.3|6151.3|6148.5|795
1617090000000|2021-03-30 07:40:00|6153.6|6150.8|6149.3|6146.5|6158.6|6155.8|6145.8|6143|543
1617090300000|2021-03-30 07:45:00|6149.1|6146.3|6150.6|6147.8|6153.8|6151|6143.6|6140.8|604
1617090600000|2021-03-30 07:50:00|6149.6|6146.8|6156.8|6154|6156.8|6154|6140.6|6137.8|680
1617090900000|2021-03-30 07:55:00|6157.1|6154.3|6162.6|6159.8|6171.4|6168.6|6155.8|6153|1636
1617091200000|2021-03-30 08:00:00|6162.3|6159.5|6158.6|6155.8|6169.8|6167|6157.8|6155|1151
1617091500000|2021-03-30 08:05:00|6158.8|6156|6148.6|6145.8|6159|6156.2|6145.6|6142.8|1078
1617091800000|2021-03-30 08:10:00|6148.4|6145.6|6144.6|6141.8|6148.4|6145.6|6136.8|6134|1049
1617092100000|2021-03-30 08:15:00|6145.3|6142.5|6138.6|6135.8|6148.8|6146|6136.8|6134|818
1617092400000|2021-03-30 08:20:00|6139.6|6136.8|6133.8|6131|6142.8|6140|6133.8|6131|927
1617092700000|2021-03-30 08:25:00|6134.1|6131.3|6139.6|6136.8|6141.8|6139|6131.3|6128.5|1388
1617093000000|2021-03-30 08:30:00|6138.8|6136|6134.6|6131.8|6138.8|6136|6131.3|6128.5|916
1617093300000|2021-03-30 08:35:00|6134.3|6131.5|6130.6|6127.8|6135.1|6132.3|6124.6|6121.8|885
1617093600000|2021-03-30 08:40:00|6130.8|6128|6128.6|6125.8|6133.8|6131|6122.8|6120|692
1617093900000|2021-03-30 08:45:00|6128.4|6125.6|6110.8|6108|6128.4|6125.6|6103.6|6100.8|2029
1617094200000|2021-03-30 08:50:00|6109.8|6107|6104.3|6101.5|6112.6|6109.8|6091.8|6089|2051
1617094500000|2021-03-30 08:55:00|6104|6101.2|6109.8|6107|6113.8|6111|6102.8|6100|1221
1617094800000|2021-03-30 09:00:00|6109.5|6106.7|6115.8|6113|6117.8|6115|6101.6|6098.8|969
1617095100000|2021-03-30 09:05:00|6115.6|6112.8|6113.6|6110.8|6123.8|6121|6111.8|6109|1238
1617095400000|2021-03-30 09:10:00|6113|6110.2|6120.3|6117.5|6121.8|6119|6111.6|6108.8|667
1617095700000|2021-03-30 09:15:00|6120.6|6117.8|6109.6|6106.8|6121.8|6119|6107.3|6104.5|555
1617096000000|2021-03-30 09:20:00|6108.8|6106|6105.8|6103|6118.6|6115.8|6104.6|6101.8|651
1617096300000|2021-03-30 09:25:00|6105.6|6102.8|6112.8|6110|6113.6|6110.8|6103.8|6101|472
1617096600000|2021-03-30 09:30:00|6112.6|6109.8|6114.6|6111.8|6118.6|6115.8|6110.6|6107.8|389
1617096900000|2021-03-30 09:35:00|6114.8|6112|6120.8|6118|6121.8|6119|6114.3|6111.5|613
1617097200000|2021-03-30 09:40:00|6120.2|6117.4|6116.5|6113.7|6121.8|6119|6114|6111.2|1295
1617097500000|2021-03-30 09:45:00|6116.8|6114|6116|6113.2|6119|6116.2|6113.4|6110.6|332
1617097800000|2021-03-30 09:50:00|6116.2|6113.4|6113.7|6110.9|6120.8|6118|6113|6110.2|350
1617098100000|2021-03-30 09:55:00|6114|6111.2|6114|6111.2|6115.2|6112.4|6110|6107.2|369
1617098400000|2021-03-30 10:00:00|6113.7|6110.9|6107|6104.2|6118.2|6115.4|6100|6097.2|1045
1617098700000|2021-03-30 10:05:00|6107.2|6104.4|6116.2|6113.4|6116.2|6113.4|6104.8|6102|639
1617099000000|2021-03-30 10:10:00|6115.2|6112.4|6120.2|6117.4|6123.2|6120.4|6114.2|6111.4|680
1617099300000|2021-03-30 10:15:00|6120|6117.2|6113.7|6110.9|6120.2|6117.4|6111|6108.2|470
1617099600000|2021-03-30 10:20:00|6113|6110.2|6079|6076.2|6114|6111.2|6073.2|6070.4|2621
1617099900000|2021-03-30 10:25:00|6078.4|6075.6|6080.7|6077.9|6085.2|6082.4|6069.4|6066.6|2115
1617100200000|2021-03-30 10:30:00|6080.4|6077.6|6071.4|6068.6|6084.9|6082.1|6069.4|6066.6|1403
1617100500000|2021-03-30 10:35:00|6071.7|6068.9|6072.4|6069.6|6081.4|6078.6|6064.4|6061.6|1170
1617100800000|2021-03-30 10:40:00|6072.2|6069.4|6075.5|6072.7|6079.2|6076.4|6071.5|6068.7|410
1617101100000|2021-03-30 10:45:00|6076.2|6073.4|6072|6069.2|6078.4|6075.6|6070.5|6067.7|599
1617101400000|2021-03-30 10:50:00|6071.5|6068.7|6057|6054.2|6072|6069.2|6047.5|6044.7|1845
1617101700000|2021-03-30 10:55:00|6057.3|6054.5|6062.3|6059.5|6066.5|6063.7|6052.5|6049.7|901
1617102000000|2021-03-30 11:00:00|6062|6059.2|6050.3|6047.5|6062.3|6059.5|6048.5|6045.7|1176
1617102300000|2021-03-30 11:05:00|6051.2|6048.4|6062.3|6059.5|6066.3|6063.5|6050.3|6047.5|892
1617102600000|2021-03-30 11:10:00|6062.2|6059.4|6064.3|6061.5|6066.3|6063.5|6056.5|6053.7|860
1617102900000|2021-03-30 11:15:00|6063.5|6060.7|6049.5|6046.7|6064.2|6061.4|6041.5|6038.7|1568
1617103200000|2021-03-30 11:20:00|6048.7|6045.9|6052.3|6049.5|6053.5|6050.7|6042.2|6039.4|653
1617103500000|2021-03-30 11:25:00|6051.5|6048.7|6047.3|6044.5|6052.3|6049.5|6042.5|6039.7|788
1617103800000|2021-03-30 11:30:00|6047|6044.2|6030.3|6027.5|6047.3|6044.5|6023.5|6020.7|2753
1617104100000|2021-03-30 11:35:00|6029.5|6026.7|6026.3|6023.5|6038.3|6035.5|6024.3|6021.5|1403
1617104400000|2021-03-30 11:40:00|6026.5|6023.7|6027.3|6024.5|6033.5|6030.7|6025.5|6022.7|686
1617104700000|2021-03-30 11:45:00|6026.7|6023.9|6026.3|6023.5|6028.3|6025.5|6021.2|6018.4|1186
1617105000000|2021-03-30 11:50:00|6026.5|6023.7|6043.3|6040.5|6047.2|6044.4|6024.5|6021.7|1786
1617105300000|2021-03-30 11:55:00|6042.7|6039.9|6042|6039.2|6047.5|6044.7|6037.3|6034.5|1205
1617105600000|2021-03-30 12:00:00|6041.5|6038.7|6057.5|6054.7|6059.5|6056.7|6035.7|6032.9|2250
1617105900000|2021-03-30 12:05:00|6057.3|6054.5|6068.5|6065.7|6069.5|6066.7|6052.3|6049.5|1654
1617106200000|2021-03-30 12:10:00|6067.9|6065.1|6053.3|6050.5|6072.8|6070|6049.5|6046.7|2533
1617106500000|2021-03-30 12:15:00|6052.7|6049.9|6063.3|6060.5|6065.3|6062.5|6047.5|6044.7|1290
1617106800000|2021-03-30 12:20:00|6062.7|6059.9|6067.5|6064.7|6070.3|6067.5|6061.3|6058.5|1192
1617107100000|2021-03-30 12:25:00|6067.8|6065|6077.3|6074.5|6078.5|6075.7|6067.3|6064.5|2204
1617107400000|2021-03-30 12:30:00|6077.7|6074.9|6070.3|6067.5|6085.3|6082.5|6065.5|6062.7|2135
1617107700000|2021-03-30 12:35:00|6069|6066.2|6066.5|6063.7|6077.3|6074.5|6063.5|6060.7|1385
1617108000000|2021-03-30 12:40:00|6066.3|6063.5|6063.5|6060.7|6072.5|6069.7|6059.3|6056.5|1472
1617108300000|2021-03-30 12:45:00|6063.3|6060.5|6060.3|6057.5|6070.3|6067.5|6056.3|6053.5|2276
1617108600000|2021-03-30 12:50:00|6059.5|6056.7|6051.3|6048.5|6062.5|6059.7|6047.5|6044.7|1387
1617108900000|2021-03-30 12:55:00|6051.5|6048.7|6051.3|6048.5|6058.2|6055.4|6045.2|6042.4|1657
1617109200000|2021-03-30 13:00:00|6051|6048.2|6023.5|6020.7|6061.2|6058.4|6019.5|6016.7|6258
1617109500000|2021-03-30 13:05:00|6023.3|6020.5|6015.7|6012.9|6024.3|6021.5|5996.3|5993.5|10738
1617109800000|2021-03-30 13:10:00|6015.5|6012.7|6052.7|6049.9|6055.5|6052.7|6010.7|6007.9|4398
1617110100000|2021-03-30 13:15:00|6053|6050.2|6056.5|6053.7|6069.7|6066.9|6048.9|6046.1|4353
1617110400000|2021-03-30 13:20:00|6056.2|6053.4|6056.7|6053.9|6064|6061.2|6053.7|6050.9|1628
1617110700000|2021-03-30 13:25:00|6056.5|6053.7|6042.7|6039.9|6056.9|6054.1|6036.7|6033.9|2810
1617111000000|2021-03-30 13:30:00|6042.1|6039.3|6047.7|6044.9|6048.5|6045.7|6024.9|6022.1|3578
1617111300000|2021-03-30 13:35:00|6047.9|6045.1|6050.5|6047.7|6052.7|6049.9|6028.7|6025.9|3157
1617111600000|2021-03-30 13:40:00|6049.9|6047.1|6045.7|6042.9|6054.7|6051.9|6035.7|6032.9|2475
1617111900000|2021-03-30 13:45:00|6045.4|6042.6|6059.5|6056.7|6061.3|6058.5|6037.7|6034.9|2855
1617112200000|2021-03-30 13:50:00|6059.3|6056.5|6064.3|6061.5|6070.3|6067.5|6054.5|6051.7|2981
1617112500000|2021-03-30 13:55:00|6065|6062.2|6065.1|6062.3|6077.2|6074.4|6064.3|6061.5|2656
1617112800000|2021-03-30 14:00:00|6064.7|6061.9|6072.7|6069.9|6079.9|6077.1|6063.7|6060.9|2233
1617113100000|2021-03-30 14:05:00|6072.9|6070.1|6080.9|6078.1|6082.9|6080.1|6071.9|6069.1|1642
1617113400000|2021-03-30 14:10:00|6081.5|6078.7|6066.7|6063.9|6082.7|6079.9|6062.9|6060.1|2513
1617113700000|2021-03-30 14:15:00|6066.1|6063.3|6075.1|6072.3|6076.3|6073.5|6053.9|6051.1|4107
1617114000000|2021-03-30 14:20:00|6074.9|6072.1|6054|6051.2|6074.9|6072.1|6039.7|6036.9|4682
1617114300000|2021-03-30 14:25:00|6054.5|6051.7|6081.1|6078.3|6083.1|6080.3|6051.3|6048.5|3769
1617114600000|2021-03-30 14:30:00|6081.7|6078.9|6071.1|6068.3|6084.9|6082.1|6061.8|6059|3085
1617114900000|2021-03-30 14:35:00|6071.3|6068.5|6082.9|6080.1|6083.3|6080.5|6064.3|6061.5|1636
1617115200000|2021-03-30 14:40:00|6082.3|6079.5|6080.8|6078|6091.3|6088.5|6076.1|6073.3|2486
1617115500000|2021-03-30 14:45:00|6081.1|6078.3|6075.7|6072.9|6090.7|6087.9|6073.9|6071.1|2106
1617115800000|2021-03-30 14:50:00|6074.9|6072.1|6068.1|6065.3|6080.9|6078.1|6059.6|6056.8|2398
1617116100000|2021-03-30 14:55:00|6068.3|6065.5|6069.3|6066.5|6069.9|6067.1|6060.3|6057.5|1449
1617116400000|2021-03-30 15:00:00|6069.1|6066.3|6086.9|6084.1|6090.9|6088.1|6066.9|6064.1|3435
1617116700000|2021-03-30 15:05:00|6086.7|6083.9|6100.9|6098.1|6103.9|6101.1|6085.7|6082.9|2943
1617117000000|2021-03-30 15:10:00|6100.7|6097.9|6110.3|6107.5|6118.5|6115.7|6096.7|6093.9|3711
1617117300000|2021-03-30 15:15:00|6111.2|6108.4|6107.3|6104.5|6119.3|6116.5|6101.3|6098.5|2362
1617117600000|2021-03-30 15:20:00|6107.8|6105|6066.1|6063.3|6111.5|6108.7|6063.5|6060.7|5023
1617117900000|2021-03-30 15:25:00|6066.7|6063.9|6073.3|6070.5|6077.3|6074.5|6047.7|6044.9|9199
1617118200000|2021-03-30 15:30:00|6073.9|6071.1|6072.9|6070.1|6083.1|6080.3|6065.3|6062.5|3578
1617118500000|2021-03-30 15:35:00|6073.3|6070.5|6071.3|6068.5|6079.3|6076.5|6059.8|6057|1681
1617118800000|2021-03-30 15:40:00|6071.1|6068.3|6068.1|6065.3|6072.3|6069.5|6057.3|6054.5|1254
1617119100000|2021-03-30 15:45:00|6068.3|6065.5|6061.3|6058.5|6068.3|6065.5|6057.1|6054.3|1305
1617119400000|2021-03-30 15:50:00|6061.9|6059.1|6049.3|6046.5|6062.3|6059.5|6042.3|6039.5|3477
1617119700000|2021-03-30 15:55:00|6049.1|6046.3|6062.7|6059.9|6064.7|6061.9|6044.1|6041.3|2254
1617120000000|2021-03-30 16:00:00|6062.4|6059.6|6064.7|6061.9|6070.3|6067.5|6057.1|6054.3|1441
1617120300000|2021-03-30 16:05:00|6063.9|6061.1|6053.3|6050.5|6065.5|6062.7|6047.3|6044.5|2252
1617120600000|2021-03-30 16:10:00|6052.7|6049.9|6041.1|6038.3|6053.3|6050.5|6028.3|6025.5|2659
1617120900000|2021-03-30 16:15:00|6040.8|6038|6039.8|6037|6048.3|6045.5|6035.1|6032.3|2351
1617121200000|2021-03-30 16:20:00|6039.5|6036.7|6037.3|6034.5|6040.9|6038.1|6033.1|6030.3|794
1617121500000|2021-03-30 16:25:00|6037.5|6034.7|6044.3|6041.5|6045.3|6042.5|6035.9|6033.1|1317
1617121800000|2021-03-30 16:30:00|6044.1|6041.3|6037.9|6035.1|6046.9|6044.1|6033.7|6030.9|2554
1617122100000|2021-03-30 16:35:00|6037.7|6034.9|6053.9|6051.1|6055.9|6053.1|6035.9|6033.1|1537
1617122400000|2021-03-30 16:40:00|6053.5|6050.7|6049.7|6046.9|6057.9|6055.1|6047.7|6044.9|1154
1617122700000|2021-03-30 16:45:00|6049.9|6047.1|6041.9|6039.1|6050.7|6047.9|6039.9|6037.1|847
1617123000000|2021-03-30 16:50:00|6041.4|6038.6|6042.7|6039.9|6046.2|6043.4|6035.3|6032.5|938
1617123300000|2021-03-30 16:55:00|6041.9|6039.1|6042.4|6039.6|6046.5|6043.7|6036.7|6033.9|587
1617123600000|2021-03-30 17:00:00|6042.7|6039.9|6047.7|6044.9|6049.7|6046.9|6040.7|6037.9|793
1617123900000|2021-03-30 17:05:00|6047.5|6044.7|6024.9|6022.1|6051.5|6048.7|6022.2|6019.4|2299
1617124200000|2021-03-30 17:10:00|6024.7|6021.9|6032.7|6029.9|6036.9|6034.1|6022.9|6020.1|1595
1617124500000|2021-03-30 17:15:00|6032.1|6029.3|6046.7|6043.9|6046.9|6044.1|6028.7|6025.9|896
1617124800000|2021-03-30 17:20:00|6045.9|6043.1|6045.7|6042.9|6053.7|6050.9|6041.7|6038.9|1322
1617125100000|2021-03-30 17:25:00|6045.5|6042.7|6047.7|6044.9|6055.5|6052.7|6040.5|6037.7|837
1617125400000|2021-03-30 17:30:00|6047.9|6045.1|6044.7|6041.9|6050.9|6048.1|6038.7|6035.9|885
1617125700000|2021-03-30 17:35:00|6044.5|6041.7|6044.9|6042.1|6048.7|6045.9|6040.7|6037.9|710
1617126000000|2021-03-30 17:40:00|6044.7|6041.9|6050.7|6047.9|6052.2|6049.4|6042.7|6039.9|621
1617126300000|2021-03-30 17:45:00|6049.9|6047.1|6044.9|6042.1|6052.9|6050.1|6042.5|6039.7|695
1617126600000|2021-03-30 17:50:00|6045.7|6042.9|6048.9|6046.1|6051.9|6049.1|6043.9|6041.1|637
1617126900000|2021-03-30 17:55:00|6049.5|6046.7|6045.7|6042.9|6053.7|6050.9|6044.5|6041.7|800
1617127200000|2021-03-30 18:00:00|6046.3|6043.5|6060.9|6058.1|6062.5|6059.7|6044.5|6041.7|1707
1617127500000|2021-03-30 18:05:00|6060.4|6057.6|6055.9|6053.1|6061.2|6058.4|6051.7|6048.9|984
1617127800000|2021-03-30 18:10:00|6056.5|6053.7|6061.7|6058.9|6070.9|6068.1|6054.7|6051.9|1902
1617128100000|2021-03-30 18:15:00|6061.9|6059.1|6066.2|6063.4|6066.7|6063.9|6059.7|6056.9|915
1617128400000|2021-03-30 18:20:00|6066.5|6063.7|6056.9|6054.1|6069.9|6067.1|6044.7|6041.9|2026
1617128700000|2021-03-30 18:25:00|6057.2|6054.4|6058.9|6056.1|6062.1|6059.3|6044.4|6041.6|6606
1617129000000|2021-03-30 18:30:00|6058.3|6055.5|6055.1|6052.3|6066.9|6064.1|6051.9|6049.1|2478
1617129300000|2021-03-30 18:35:00|6054.2|6051.4|6046.9|6044.1|6054.9|6052.1|6044.9|6042.1|2341
1617129600000|2021-03-30 18:40:00|6046.7|6043.9|6047.1|6044.3|6052.6|6049.8|6040.1|6037.3|1070
1617129900000|2021-03-30 18:45:00|6046.5|6043.7|6046.1|6043.3|6054.9|6052.1|6045.3|6042.5|772
1617130200000|2021-03-30 18:50:00|6046.3|6043.5|6048.1|6045.3|6049.1|6046.3|6043.3|6040.5|388
1617130500000|2021-03-30 18:55:00|6048.3|6045.5|6045.9|6043.1|6050.3|6047.5|6044.6|6041.8|292
1617130800000|2021-03-30 19:00:00|6046.1|6043.3|6048.1|6045.3|6050.3|6047.5|6044.6|6041.8|414
1617131100000|2021-03-30 19:05:00|6048.3|6045.5|6045.1|6042.3|6048.3|6045.5|6044.3|6041.5|269
1617131400000|2021-03-30 19:10:00|6045.3|6042.5|6044.3|6041.5|6045.3|6042.5|6042.5|6039.7|269
1617131700000|2021-03-30 19:15:00|6044.1|6041.3|6045.3|6042.5|6046.3|6043.5|6043.3|6040.5|198
1617132000000|2021-03-30 19:20:00|6045.6|6042.8|6043.3|6040.5|6047.3|6044.5|6040.1|6037.3|281
1617132300000|2021-03-30 19:25:00|6043.1|6040.3|6043.3|6040.5|6044.3|6041.5|6041.1|6038.3|276
1617132600000|2021-03-30 19:30:00|6043.1|6040.3|6039.3|6036.5|6046.3|6043.5|6039.3|6036.5|659
1617132900000|2021-03-30 19:35:00|6040.1|6037.3|6042.6|6039.8|6045.3|6042.5|6039.3|6036.5|559
1617133200000|2021-03-30 19:40:00|6042.8|6040|6039.3|6036.5|6043.3|6040.5|6037.7|6034.9|284
1617133500000|2021-03-30 19:45:00|6039.9|6037.1|6033.3|6030.5|6042.1|6039.3|6032.1|6029.3|640
1617133800000|2021-03-30 19:50:00|6034.3|6031.5|6036.1|6033.3|6037.3|6034.5|6033.3|6030.5|275
1617134100000|2021-03-30 19:55:00|6036.3|6033.5|6041.3|6038.5|6041.3|6038.5|6033.9|6031.1|518
1617134400000|2021-03-30 20:00:00|6041.7|6038.9|6040.1|6037.3|6042.3|6039.5|6036.6|6033.8|264
1617134700000|2021-03-30 20:05:00|6040.3|6037.5|6047.1|6044.3|6049.3|6046.5|6039.3|6036.5|268
1617135000000|2021-03-30 20:10:00|6047.3|6044.5|6046.3|6043.5|6047.9|6045.1|6045.1|6042.3|166
1617135300000|2021-03-30 20:15:00|6046.1|6043.3|6046.7|6043.9|6048.9|6046.1|6045.1|6042.3|923
1617135600000|2021-03-30 20:20:00|6046.5|6043.7|6046.9|6044.1|6047.9|6045.1|6045.9|6043.1|71
1617135900000|2021-03-30 20:25:00|6046.1|6043.3|6048.7|6045.9|6049.7|6046.9|6045.9|6043.1|221
1617136200000|2021-03-30 20:30:00|6048.4|6045.6|6044.4|6041.6|6051.4|6047.9|6041.7|6035|851
1617136500000|2021-03-30 20:35:00|6044.7|6041.9|6043.1|6040.3|6045.7|6042.9|6040.9|6038.1|831
1617136800000|2021-03-30 20:40:00|6043.4|6040.6|6041.1|6038.3|6044.1|6041.3|6039.1|6036.3|421
1617137100000|2021-03-30 20:45:00|6040.8|6038|6044.8|6042|6045.1|6042.3|6037.3|6034.5|548
1617137400000|2021-03-30 20:50:00|6044.6|6041.8|6040.1|6037.3|6045.3|6042.5|6040.1|6037.3|279
1617137700000|2021-03-30 20:55:00|6039.8|6037|6041.6|6038.8|6047.9|6045.1|6039.8|6037|253
1617141600000|2021-03-30 22:00:00|6043.6|6040.8|6048.6|6045.8|6058.3|6053.1|6043.1|6039.7|284
1617141900000|2021-03-30 22:05:00|6048.3|6045.5|6039.6|6036.8|6048.3|6045.5|6036.6|6033.8|350
1617142200000|2021-03-30 22:10:00|6039.9|6037.1|6043.1|6040.3|6043.6|6040.8|6038.8|6036|66
1617142500000|2021-03-30 22:15:00|6042.1|6039.3|6040.1|6037.3|6044|6041.2|6038.1|6035.3|55
1617142800000|2021-03-30 22:20:00|6040.6|6037.8|6041.1|6038.3|6043.1|6040.3|6040.1|6037.3|18
1617143100000|2021-03-30 22:25:00|6040.8|6038|6037.1|6034.3|6040.8|6038|6037.1|6034.3|107
1617143400000|2021-03-30 22:30:00|6037.3|6034.5|6028.8|6026|6038.1|6035.3|6027.3|6022.6|286
1617143700000|2021-03-30 22:35:00|6028.3|6025.5|6029.6|6026.8|6031.1|6028.3|6026.6|6023.8|172
1617144000000|2021-03-30 22:40:00|6029.3|6026.5|6031.1|6028.3|6033.4|6030.6|6029.1|6026.3|79
1617144300000|2021-03-30 22:45:00|6030.8|6028|6032.1|6029.3|6032.8|6030|6030.3|6027.5|41
1617144600000|2021-03-30 22:50:00|6032.3|6029.5|6034.1|6031.3|6035.1|6032.3|6029.1|6026.3|73
1617144900000|2021-03-30 22:55:00|6033.9|6031.1|6038.1|6035.3|6041.1|6038.3|6033.1|6030.3|336
1617145200000|2021-03-30 23:00:00|6037.5|6034.7|6033.1|6030.3|6038.1|6035.3|6033.1|6030.3|97
1617145500000|2021-03-30 23:05:00|6033.3|6030.5|6029.6|6026.8|6036.1|6033.3|6028.3|6025.5|229
1617145800000|2021-03-30 23:10:00|6029.8|6027|6029.1|6026.3|6031.1|6028.3|6024.1|6021.3|271
1617146100000|2021-03-30 23:15:00|6028.8|6026|6031.1|6028.3|6033.1|6030.3|6027.1|6024.3|64
1617146400000|2021-03-30 23:20:00|6030.8|6028|6029.6|6026.8|6031.1|6028.3|6025.8|6023|80
1617146700000|2021-03-30 23:25:00|6029.1|6026.3|6029.1|6026.3|6030.9|6028.1|6029.1|6026.3|51
1617147000000|2021-03-30 23:30:00|6029.6|6026.8|6035.6|6032.8|6036.1|6033.3|6029.6|6026.8|160
1617147300000|2021-03-30 23:35:00|6035.3|6032.5|6034.1|6031.3|6035.3|6032.5|6032.3|6029.5|58
1617147600000|2021-03-30 23:40:00|6033.8|6031|6035.1|6032.3|6036.1|6033.3|6033.8|6031|45
1617147900000|2021-03-30 23:45:00|6034.8|6032|6037.1|6034.3|6038.1|6035.3|6034.1|6031.3|86
1617148200000|2021-03-30 23:50:00|6037.7|6034.9|6038.1|6035.3|6038.1|6035.3|6037.1|6034.3|64
1617148500000|2021-03-30 23:55:00|6038.4|6035.6|6042.1|6039.3|6042.1|6039.3|6038.4|6035.6|139
1617148800000|2021-03-31 00:00:00|6042.5|6039.7|6051.1|6048.3|6054.3|6051.5|6042.3|6039.5|809
1617149100000|2021-03-31 00:05:00|6051.8|6049|6048.8|6046|6053.1|6050.3|6047.5|6044.7|317
1617149400000|2021-03-31 00:10:00|6049.1|6046.3|6057.1|6054.3|6059.1|6056.3|6046.5|6043.7|540
1617149700000|2021-03-31 00:15:00|6056.8|6054|6050.3|6047.5|6057.1|6054.3|6048.1|6045.3|266
1617150000000|2021-03-31 00:20:00|6050.1|6047.3|6056.1|6053.3|6057.1|6054.3|6049.3|6046.5|204
1617150300000|2021-03-31 00:25:00|6055.8|6053|6067.1|6064.3|6068.1|6065.3|6053.1|6050.3|678
1617150600000|2021-03-31 00:30:00|6066.8|6064|6076.1|6073.3|6081.3|6078.5|6066.1|6063.3|1138
1617150900000|2021-03-31 00:35:00|6076.3|6073.5|6075.1|6072.3|6080.1|6077.3|6074.8|6072|193
1617151200000|2021-03-31 00:40:00|6075.3|6072.5|6074.1|6071.3|6078.3|6075.5|6073.3|6070.5|166
1617151500000|2021-03-31 00:45:00|6074.8|6072|6073.1|6070.3|6076.1|6073.3|6071.1|6068.3|216
1617151800000|2021-03-31 00:50:00|6073.4|6070.6|6073.8|6071|6075.3|6072.5|6070.3|6067.5|195
1617152100000|2021-03-31 00:55:00|6074.1|6071.3|6078.1|6075.3|6079.3|6076.5|6073.3|6070.5|286
1617152400000|2021-03-31 01:00:00|6078.6|6075.8|6078.1|6075.3|6088.1|6085.3|6076.9|6074.1|727
1617152700000|2021-03-31 01:05:00|6078.5|6075.7|6081.1|6078.3|6081.1|6078.3|6076.1|6073.3|263
1617153000000|2021-03-31 01:10:00|6080.9|6078.1|6076.1|6073.3|6080.9|6078.1|6075.3|6072.5|299
1617153300000|2021-03-31 01:15:00|6076.3|6073.5|6071.5|6068.7|6085.1|6082.3|6071.5|6068.7|502
1617153600000|2021-03-31 01:20:00|6071.1|6068.3|6067.8|6065|6075.3|6072.5|6066.1|6063.3|543
1617153900000|2021-03-31 01:25:00|6068.1|6065.3|6064.1|6061.3|6068.1|6065.3|6061.1|6058.3|576
1617154200000|2021-03-31 01:30:00|6064.5|6061.7|6067.3|6064.5|6068.9|6066.1|6062.1|6059.3|398
1617154500000|2021-03-31 01:35:00|6067.1|6064.3|6064.1|6061.3|6069.1|6066.3|6062.1|6059.3|368
1617154800000|2021-03-31 01:40:00|6063.8|6061|6064.1|6061.3|6070.1|6067.3|6060.1|6057.3|357
1617155100000|2021-03-31 01:45:00|6063.3|6060.5|6065.1|6062.3|6066.1|6063.3|6061.3|6058.5|214
1617155400000|2021-03-31 01:50:00|6064.5|6061.7|6067.1|6064.3|6067.3|6064.5|6059.1|6056.3|324
1617155700000|2021-03-31 01:55:00|6067.3|6064.5|6072.1|6069.3|6072.8|6070|6065.3|6062.5|250
1617156000000|2021-03-31 02:00:00|6071.9|6069.1|6071.8|6069|6075.3|6072.5|6068.1|6065.3|316
1617156300000|2021-03-31 02:05:00|6072.1|6069.3|6068.1|6065.3|6073.1|6070.3|6067.3|6064.5|268
1617156600000|2021-03-31 02:10:00|6068.3|6065.5|6059.1|6056.3|6068.3|6065.5|6057.9|6055.1|473
1617156900000|2021-03-31 02:15:00|6059.9|6057.1|6067.1|6064.3|6068.1|6065.3|6059.9|6057.1|247
1617157200000|2021-03-31 02:20:00|6067.3|6064.5|6065.1|6062.3|6070.9|6068.1|6063.1|6060.3|239
1617157500000|2021-03-31 02:25:00|6064.8|6062|6064.1|6061.3|6065.3|6062.5|6063.1|6060.3|79
1617157800000|2021-03-31 02:30:00|6063.3|6060.5|6051.3|6048.5|6063.3|6060.5|6051.3|6048.5|570
1617158100000|2021-03-31 02:35:00|6051.1|6048.3|6056.1|6053.3|6056.1|6053.3|6046.6|6043.8|513
1617158400000|2021-03-31 02:40:00|6055.8|6053|6060.1|6057.3|6060.1|6057.3|6053.6|6050.8|268
1617158700000|2021-03-31 02:45:00|6059.8|6057|6062.1|6059.3|6062.7|6059.9|6055.6|6052.8|256
1617159000000|2021-03-31 02:50:00|6061.7|6058.9|6058.1|6055.3|6062.1|6059.3|6053.1|6050.3|240
1617159300000|2021-03-31 02:55:00|6057.8|6055|6061.1|6058.3|6065.1|6062.3|6057.8|6055|248
1617159600000|2021-03-31 03:00:00|6060.8|6058|6065.1|6062.3|6067.1|6064.3|6058.1|6055.3|248
1617159900000|2021-03-31 03:05:00|6064.8|6062|6065.1|6062.3|6066.1|6063.3|6060.1|6057.3|302
1617160200000|2021-03-31 03:10:00|6065.3|6062.5|6065.1|6062.3|6071.3|6068.5|6061.1|6058.3|445
1617160500000|2021-03-31 03:15:00|6066.1|6063.3|6073.1|6070.3|6074.1|6071.3|6063.1|6060.3|548
1617160800000|2021-03-31 03:20:00|6073.9|6071.1|6073.1|6070.3|6075.3|6072.5|6068.6|6065.8|532
1617161100000|2021-03-31 03:25:00|6073.4|6070.6|6082.3|6079.5|6082.3|6079.5|6072.9|6070.1|634
1617161400000|2021-03-31 03:30:00|6082.1|6079.3|6083.1|6080.3|6084.3|6081.5|6077.3|6074.5|548
1617161700000|2021-03-31 03:35:00|6083.3|6080.5|6086.1|6083.3|6086.9|6084.1|6082.3|6079.5|373
1617162000000|2021-03-31 03:40:00|6086.3|6083.5|6085.3|6082.5|6092.3|6089.5|6085.3|6082.5|613
1617162300000|2021-03-31 03:45:00|6085|6082.2|6082.1|6079.3|6086.1|6083.3|6080.1|6077.3|592
1617162600000|2021-03-31 03:50:00|6081.8|6079|6084.1|6081.3|6087.9|6085.1|6081.1|6078.3|261
1617162900000|2021-03-31 03:55:00|6083.7|6080.9|6085.1|6082.3|6087.1|6084.3|6082.3|6079.5|185
1617163200000|2021-03-31 04:00:00|6085.7|6082.9|6080.3|6077.5|6086.1|6083.3|6078.1|6075.3|288
1617163500000|2021-03-31 04:05:00|6080.5|6077.7|6086.1|6083.3|6088.6|6085.8|6080.3|6077.5|316
1617163800000|2021-03-31 04:10:00|6086.4|6083.6|6088.8|6086|6089.3|6086.5|6086.4|6083.6|145
1617164100000|2021-03-31 04:15:00|6089.1|6086.3|6096.1|6093.3|6096.1|6093.3|6088.1|6085.3|519
1617164400000|2021-03-31 04:20:00|6095.1|6092.3|6090.1|6087.3|6097.1|6094.3|6089.3|6086.5|373
1617164700000|2021-03-31 04:25:00|6090.3|6087.5|6086.1|6083.3|6091.1|6088.3|6085.3|6082.5|221
1617165000000|2021-03-31 04:30:00|6086.3|6083.5|6086.4|6083.6|6090.1|6087.3|6085.3|6082.5|246
1617165300000|2021-03-31 04:35:00|6086.1|6083.3|6092.8|6090|6093.1|6090.3|6086.1|6083.3|213
1617165600000|2021-03-31 04:40:00|6093.1|6090.3|6089.1|6086.3|6093.3|6090.5|6088.1|6085.3|133
1617165900000|2021-03-31 04:45:00|6089.3|6086.5|6091.8|6089|6094.3|6091.5|6089.1|6086.3|192
1617166200000|2021-03-31 04:50:00|6092.1|6089.3|6084.1|6081.3|6093.3|6090.5|6083.1|6080.3|236
1617166500000|2021-03-31 04:55:00|6083.5|6080.7|6086.1|6083.3|6086.1|6083.3|6082.8|6080|220
1617166800000|2021-03-31 05:00:00|6085.9|6083.1|6080.1|6077.3|6086.1|6083.3|6080.1|6077.3|313
1617167100000|2021-03-31 05:05:00|6079.9|6077.1|6078.1|6075.3|6082.1|6079.3|6077.3|6074.5|228
1617167400000|2021-03-31 05:10:00|6078.3|6075.5|6085.1|6082.3|6085.3|6082.5|6077.1|6074.3|316
1617167700000|2021-03-31 05:15:00|6084.9|6082.1|6086.1|6083.3|6087.1|6084.3|6081.9|6079.1|368
1617168000000|2021-03-31 05:20:00|6085.9|6083.1|6083.1|6080.3|6088.9|6086.1|6082.4|6079.6|175
1617168300000|2021-03-31 05:25:00|6082.9|6080.1|6086.1|6083.3|6086.9|6084.1|6081.1|6078.3|255
1617168600000|2021-03-31 05:30:00|6086.7|6083.9|6095.1|6092.3|6095.3|6092.5|6081.9|6079.1|672
1617168900000|2021-03-31 05:35:00|6094.1|6091.3|6103.1|6100.3|6104.4|6101.6|6092.1|6089.3|1180
1617169200000|2021-03-31 05:40:00|6103.3|6100.5|6096.1|6093.3|6103.3|6100.5|6096.1|6093.3|344
1617169500000|2021-03-31 05:45:00|6096.4|6093.6|6096.1|6093.3|6099.1|6096.3|6094.3|6091.5|400
1617169800000|2021-03-31 05:50:00|6095.9|6093.1|6091.1|6088.3|6096.1|6093.3|6089.9|6087.1|532
1617170100000|2021-03-31 05:55:00|6091.6|6088.8|6091.1|6088.3|6095.1|6092.3|6088.1|6085.3|241
1617170400000|2021-03-31 06:00:00|6091.6|6088.8|6092.8|6090|6097.1|6094.3|6090.1|6087.3|232
1617170700000|2021-03-31 06:05:00|6092.5|6089.7|6085.1|6082.3|6093.6|6090.8|6081.1|6077.4|507
1617171000000|2021-03-31 06:10:00|6085.3|6082.5|6088.1|6085.3|6088.9|6086.1|6080.1|6077.3|411
1617171300000|2021-03-31 06:15:00|6087.9|6085.1|6087.9|6085.1|6090.9|6088.1|6083.1|6080.3|344
1617171600000|2021-03-31 06:20:00|6088.4|6085.6|6090.1|6087.3|6092.1|6089.3|6084.9|6082.1|326
1617171900000|2021-03-31 06:25:00|6090.7|6087.9|6085.1|6082.3|6097.1|6094.3|6084.4|6081.6|529
1617172200000|2021-03-31 06:30:00|6084.5|6081.7|6108.1|6105.3|6111.9|6109.1|6084.1|6081.3|1188
1617172500000|2021-03-31 06:35:00|6109.1|6106.3|6106.4|6103.6|6111.9|6109.1|6103.9|6101.1|584
1617172800000|2021-03-31 06:40:00|6106.7|6103.9|6098.1|6095.3|6109.1|6106.3|6096.1|6093.3|699
1617173100000|2021-03-31 06:45:00|6098.4|6095.6|6093.6|6090.8|6103.1|6100.3|6092.1|6089.3|460
1617173400000|2021-03-31 06:50:00|6093.1|6090.3|6098.8|6096|6101.1|6098.3|6091.1|6088.3|632
1617173700000|2021-03-31 06:55:00|6099.1|6096.3|6101.1|6098.3|6102.9|6100.1|6094.8|6092|365
1617174000000|2021-03-31 07:00:00|6100.6|6097.8|6110.1|6107.3|6113.6|6110.8|6095.1|6092.3|1254
1617174300000|2021-03-31 07:05:00|6110.9|6108.1|6118.1|6115.3|6118.4|6115.6|6104.1|6101.3|688
1617174600000|2021-03-31 07:10:00|6118.4|6115.6|6116.4|6113.6|6118.4|6115.6|6108.9|6106.1|585
1617174900000|2021-03-31 07:15:00|6116.9|6114.1|6110.1|6107.3|6116.9|6114.1|6107.1|6104.3|471
1617175200000|2021-03-31 07:20:00|6109.9|6107.1|6112.1|6109.3|6112.1|6109.3|6102.9|6100.1|401
1617175500000|2021-03-31 07:25:00|6111.5|6108.7|6102.1|6099.3|6112.3|6109.5|6099.1|6096.3|417
1617175800000|2021-03-31 07:30:00|6102.7|6099.9|6092.1|6089.3|6102.9|6100.1|6089.9|6087.1|586
1617176100000|2021-03-31 07:35:00|6092.4|6089.6|6096.4|6093.6|6100.9|6098.1|6090.3|6087.5|532
1617176400000|2021-03-31 07:40:00|6096.1|6093.3|6087.8|6085|6096.6|6093.8|6085.1|6082.3|515
1617176700000|2021-03-31 07:45:00|6087.5|6084.7|6080.3|6077.5|6087.9|6085.1|6079.9|6077.1|623
1617177000000|2021-03-31 07:50:00|6080.1|6077.3|6067.6|6064.8|6082.1|6079.3|6066.3|6063.5|974
1617177300000|2021-03-31 07:55:00|6067.3|6064.5|6065.1|6062.3|6077.1|6074.3|6063.9|6061.1|1185
1617177600000|2021-03-31 08:00:00|6065.7|6062.9|6084.1|6081.3|6086.1|6083.3|6065.1|6062.3|1573
1617177900000|2021-03-31 08:05:00|6084.9|6082.1|6081.1|6078.3|6087.1|6084.3|6076.3|6073.5|738
1617178200000|2021-03-31 08:10:00|6081.3|6078.5|6084.3|6081.5|6084.3|6081.5|6074.1|6071.3|667
1617178500000|2021-03-31 08:15:00|6084.9|6082.1|6078.1|6075.3|6086.3|6083.5|6070.1|6067.3|718
1617178800000|2021-03-31 08:20:00|6078.3|6075.5|6083.1|6080.3|6084.1|6081.3|6074.3|6071.5|390
1617179100000|2021-03-31 08:25:00|6083.3|6080.5|6083.8|6081|6091.1|6088.3|6080.1|6077.3|1064
1617179400000|2021-03-31 08:30:00|6084.1|6081.3|6072|6069.2|6088.1|6085.3|6069.5|6066.7|1794
1617179700000|2021-03-31 08:35:00|6072.3|6069.5|6066.5|6063.7|6074.3|6071.5|6064.3|6061.5|756
1617180000000|2021-03-31 08:40:00|6066|6063.2|6057.5|6054.7|6066|6063.2|6056.3|6053.5|1029
1617180300000|2021-03-31 08:45:00|6057.3|6054.5|6071.8|6069|6073.1|6070.3|6049.7|6046.9|1747
1617180600000|2021-03-31 08:50:00|6071.5|6068.7|6079.3|6076.5|6085.1|6082.3|6071.3|6068.5|837
1617180900000|2021-03-31 08:55:00|6079.6|6076.8|6075.3|6072.5|6083.1|6080.3|6071.5|6068.7|766
1617181200000|2021-03-31 09:00:00|6074.7|6071.9|6075.5|6072.7|6077.5|6074.7|6066.5|6063.7|701
1617181500000|2021-03-31 09:05:00|6075.8|6073|6058.5|6055.7|6075.8|6073|6057.5|6054.7|674
1617181800000|2021-03-31 09:10:00|6058.2|6055.4|6058.3|6055.5|6064.3|6061.5|6050.7|6047.9|825
1617182100000|2021-03-31 09:15:00|6057.7|6054.9|6049.5|6046.7|6060.5|6057.7|6045.7|6042.9|821
1617182400000|2021-03-31 09:20:00|6048.8|6046|6054.5|6051.7|6056.8|6054|6044.3|6041.5|775
1617182700000|2021-03-31 09:25:00|6054.8|6052|6049.5|6046.7|6055.7|6052.9|6043.7|6040.9|1052
1617183000000|2021-03-31 09:30:00|6050.3|6047.5|6039.2|6036.4|6050.8|6048|6030|6027.2|1564
1617183300000|2021-03-31 09:35:00|6038.9|6036.1|6039.3|6036.5|6042.3|6039.5|6034.7|6031.9|611
1617183600000|2021-03-31 09:40:00|6039.5|6036.7|6033.2|6030.4|6041|6038.2|6033.2|6030.4|491
1617183900000|2021-03-31 09:45:00|6032.9|6030.1|6023.2|6020.4|6033.7|6030.9|6019.7|6016.9|1888
1617184200000|2021-03-31 09:50:00|6022.9|6020.1|6031.7|6028.9|6035.5|6032.7|6017.5|6014.7|1141
1617184500000|2021-03-31 09:55:00|6032.1|6029.3|6022|6019.2|6036.7|6033.9|6020.7|6017.9|821
1617184800000|2021-03-31 10:00:00|6021.5|6018.7|6031.5|6028.7|6034.5|6031.7|6018.7|6015.9|1278
1617185100000|2021-03-31 10:05:00|6031.1|6028.3|6029.5|6026.7|6031.5|6028.7|6023.3|6020.5|460
1617185400000|2021-03-31 10:10:00|6029|6026.2|6032.5|6029.7|6032.7|6029.9|6026.7|6023.9|374
1617185700000|2021-03-31 10:15:00|6032.7|6029.9|6024|6021.2|6037.5|6034.7|6021.7|6018.9|995
1617186000000|2021-03-31 10:20:00|6024.5|6021.7|6027.2|6024.4|6034.3|6031.5|6012.7|6009.9|1457
1617186300000|2021-03-31 10:25:00|6027.5|6024.7|6031.5|6028.7|6035.7|6032.9|6024.5|6021.7|582
1617186600000|2021-03-31 10:30:00|6030.7|6027.9|6039.5|6036.7|6040.5|6037.7|6028.5|6025.7|659
1617186900000|2021-03-31 10:35:00|6039.2|6036.4|6041.2|6038.4|6043.5|6040.7|6033.7|6030.9|557
1617187200000|2021-03-31 10:40:00|6040.9|6038.1|6039.5|6036.7|6043.7|6040.9|6038.5|6035.7|666
1617187500000|2021-03-31 10:45:00|6039.3|6036.5|6034.5|6031.7|6043.3|6040.5|6033.3|6030.5|425
1617187800000|2021-03-31 10:50:00|6034|6031.2|6035.5|6032.7|6037.3|6034.5|6029.9|6027.1|412
1617188100000|2021-03-31 10:55:00|6034.9|6032.1|6036.5|6033.7|6037.3|6034.5|6033.5|6030.7|352
1617188400000|2021-03-31 11:00:00|6036.7|6033.9|6053.5|6050.7|6055.5|6052.7|6036.5|6033.7|1888
1617188700000|2021-03-31 11:05:00|6053.7|6050.9|6044.5|6041.7|6053.7|6050.9|6044.5|6041.7|633
1617189000000|2021-03-31 11:10:00|6044.8|6042|6050.5|6047.7|6051.5|6048.7|6044.5|6041.7|352
1617189300000|2021-03-31 11:15:00|6049.5|6046.7|6050.5|6047.7|6054.7|6051.9|6044.5|6041.7|497
1617189600000|2021-03-31 11:20:00|6049.7|6046.9|6046.5|6043.7|6050.3|6047.5|6039.3|6036.5|579
1617189900000|2021-03-31 11:25:00|6045.9|6043.1|6045.5|6042.7|6049.5|6046.7|6037.7|6034.9|678
1617190200000|2021-03-31 11:30:00|6046.3|6043.5|6045.5|6042.7|6047.5|6044.7|6037.5|6034.7|420
1617190500000|2021-03-31 11:35:00|6045.8|6043|6041.2|6038.4|6049.5|6046.7|6040.9|6038.1|365
1617190800000|2021-03-31 11:40:00|6041.5|6038.7|6047.7|6044.9|6048.5|6045.7|6039.5|6036.7|371
1617191100000|2021-03-31 11:45:00|6047.5|6044.7|6060.1|6057.3|6063.1|6060.3|6047.5|6044.7|2060
1617191400000|2021-03-31 11:50:00|6060.3|6057.5|6057.5|6054.7|6063.3|6060.5|6053.5|6050.7|677
1617191700000|2021-03-31 11:55:00|6057.3|6054.5|6057.5|6054.7|6063.3|6060.5|6056.5|6053.7|418
1617192000000|2021-03-31 12:00:00|6058.3|6055.5|6054.5|6051.7|6067.6|6064.8|6051.5|6048.7|1710
1617192300000|2021-03-31 12:05:00|6054.3|6051.5|6061.6|6058.8|6062.5|6059.7|6054.3|6051.5|584
1617192600000|2021-03-31 12:10:00|6061.9|6059.1|6072.8|6070|6073.1|6070.3|6061.9|6059.1|973
1617192900000|2021-03-31 12:15:00|6072.6|6069.8|6078.1|6075.3|6081.3|6078.5|6072.1|6069.3|1305
1617193200000|2021-03-31 12:20:00|6078.9|6076.1|6071.9|6069.1|6090.9|6088.1|6069.1|6066.3|1979
1617193500000|2021-03-31 12:25:00|6072.1|6069.3|6075.3|6072.5|6076.3|6073.5|6066.1|6063.3|916
1617193800000|2021-03-31 12:30:00|6076.1|6073.3|6061.1|6058.3|6076.1|6073.3|6058.3|6055.5|907
1617194100000|2021-03-31 12:35:00|6061.3|6058.5|6045.3|6042.5|6065.1|6062.3|6043.5|6040.7|2050
1617194400000|2021-03-31 12:40:00|6045|6042.2|6049.5|6046.7|6050.5|6047.7|6042.5|6039.7|1328
1617194700000|2021-03-31 12:45:00|6049.7|6046.9|6050.3|6047.5|6056.1|6053.3|6047.5|6044.7|1158
1617195000000|2021-03-31 12:50:00|6050.1|6047.3|6031.5|6028.7|6050.1|6047.3|6030.3|6027.5|3282
1617195300000|2021-03-31 12:55:00|6030.5|6027.7|6037.3|6034.5|6037.3|6034.5|6025.7|6022.9|1985
1617195600000|2021-03-31 13:00:00|6037.9|6035.1|6035.5|6032.7|6046.3|6043.5|6022.7|6019.9|3384
1617195900000|2021-03-31 13:05:00|6036.1|6033.3|6022.5|6019.7|6040.7|6037.9|6021.5|6018.7|1713
1617196200000|2021-03-31 13:10:00|6023.5|6020.7|6019.5|6016.7|6023.7|6020.9|6006.3|6003.5|3874
1617196500000|2021-03-31 13:15:00|6019.7|6016.9|6014|6011.2|6027.3|6024.5|6010.3|6007.5|2102
1617196800000|2021-03-31 13:20:00|6013.8|6011|6013.5|6010.7|6017.5|6014.7|6002.9|6000.1|2263
1617197100000|2021-03-31 13:25:00|6012.7|6009.9|6005.7|6002.9|6017.7|6014.9|5997.9|5995.1|3055
1617197400000|2021-03-31 13:30:00|6006|6003.2|6025.5|6022.7|6034.5|6031.7|6003.3|6000.5|4241
1617197700000|2021-03-31 13:35:00|6026.3|6023.5|6045.3|6042.5|6048.9|6046.1|6025.5|6022.7|4840
1617198000000|2021-03-31 13:40:00|6045.9|6043.1|6045.3|6042.5|6059.1|6056.3|6041.3|6038.5|3134
1617198300000|2021-03-31 13:45:00|6045.6|6042.8|6056.1|6053.3|6060.3|6057.5|6045.6|6042.8|2292
1617198600000|2021-03-31 13:50:00|6056.3|6053.5|6060.3|6057.5|6073.9|6071.1|6049.3|6046.5|3237
1617198900000|2021-03-31 13:55:00|6060.1|6057.3|6055.1|6052.3|6069.1|6066.3|6046.3|6043.5|3142
1617199200000|2021-03-31 14:00:00|6055.4|6052.6|6051.1|6048.3|6058.9|6056.1|6045.3|6042.5|1847
1617199500000|2021-03-31 14:05:00|6051.9|6049.1|6062.9|6060.1|6073.9|6071.1|6051.3|6048.5|2463
1617199800000|2021-03-31 14:10:00|6062.6|6059.8|6058.1|6055.3|6063.1|6060.3|6051.1|6048.3|1701
1617200100000|2021-03-31 14:15:00|6058.4|6055.6|6052.8|6050|6064.9|6062.1|6039.6|6036.8|2511
1617200400000|2021-03-31 14:20:00|6052.6|6049.8|6066.1|6063.3|6071.9|6069.1|6048.8|6046|1656
1617200700000|2021-03-31 14:25:00|6066.7|6063.9|6064.1|6061.3|6071.1|6068.3|6058.6|6055.8|1991
1617201000000|2021-03-31 14:30:00|6064.6|6061.8|6057.5|6054.7|6101.8|6096.3|6045.5|6042.7|8857
1617201300000|2021-03-31 14:35:00|6056.9|6054.1|6075.8|6073|6085.1|6082.3|6052.7|6049.9|4666
1617201600000|2021-03-31 14:40:00|6076.5|6073.7|6089.3|6086.5|6095.9|6093.1|6076.3|6073.5|3524
1617201900000|2021-03-31 14:45:00|6089.5|6086.7|6100.1|6097.3|6113.1|6110.3|6089.5|6086.7|5097
1617202200000|2021-03-31 14:50:00|6099.8|6097|6091.9|6089.1|6109.3|6106.5|6088.9|6086.1|2269
1617202500000|2021-03-31 14:55:00|6091.7|6088.9|6097.1|6094.3|6111.9|6109.1|6091.1|6088.3|3057
1617202800000|2021-03-31 15:00:00|6096.5|6093.7|6098.1|6095.3|6111.9|6109.1|6091.1|6088.3|2493
1617203100000|2021-03-31 15:05:00|6097.8|6095|6085.5|6082.7|6100.9|6098.1|6077.7|6074.9|4541
1617203400000|2021-03-31 15:10:00|6085.3|6082.5|6101.5|6098.7|6102.7|6099.9|6083.3|6080.5|1984
1617203700000|2021-03-31 15:15:00|6102.1|6099.3|6109.5|6106.7|6117.3|6114.5|6100.3|6097.5|3516
1617204000000|2021-03-31 15:20:00|6110.3|6107.5|6110.7|6107.9|6116.9|6114.1|6104.7|6101.9|2039
1617204300000|2021-03-31 15:25:00|6111.3|6108.5|6085.5|6082.7|6115.3|6112.5|6085.3|6082.5|3834
1617204600000|2021-03-31 15:30:00|6085.8|6083|6090.5|6087.7|6095.5|6092.7|6081.5|6078.7|2665
1617204900000|2021-03-31 15:35:00|6089.7|6086.9|6092.5|6089.7|6099.3|6096.5|6088.5|6085.7|1590
1617205200000|2021-03-31 15:40:00|6092.2|6089.4|6090.5|6087.7|6096.3|6093.5|6083|6080.2|1287
1617205500000|2021-03-31 15:45:00|6090.3|6087.5|6087.5|6084.7|6092.3|6089.5|6085.5|6082.7|828
1617205800000|2021-03-31 15:50:00|6087.8|6085|6080.5|6077.7|6091.3|6088.5|6075.5|6072.7|1515
1617206100000|2021-03-31 15:55:00|6081.3|6078.5|6071|6068.2|6084.3|6081.5|6065.7|6062.9|2066
1617206400000|2021-03-31 16:00:00|6071.3|6068.5|6074.5|6071.7|6076.5|6073.7|6064|6061.2|2108
1617206700000|2021-03-31 16:05:00|6074.7|6071.9|6089.3|6086.5|6090.3|6087.5|6074.7|6071.9|1523
1617207000000|2021-03-31 16:10:00|6089.5|6086.7|6088.5|6085.7|6094.3|6091.5|6085.3|6082.5|940
1617207300000|2021-03-31 16:15:00|6088.7|6085.9|6093.5|6090.7|6094.3|6091.5|6087.7|6084.9|829
1617207600000|2021-03-31 16:20:00|6094.1|6091.3|6090.5|6087.7|6098.3|6095.5|6089.3|6086.5|1023
1617207900000|2021-03-31 16:25:00|6090.3|6087.5|6089|6086.2|6096.7|6093.9|6088.3|6085.5|1151
1617208200000|2021-03-31 16:30:00|6089.5|6086.7|6097|6094.2|6098.3|6095.5|6088.3|6085.5|927
1617208500000|2021-03-31 16:35:00|6097.3|6094.5|6105.3|6102.5|6106.3|6103.5|6096.3|6093.5|1315
1617208800000|2021-03-31 16:40:00|6105.1|6102.3|6111.5|6108.7|6113.5|6110.7|6104.5|6101.7|1855
1617209100000|2021-03-31 16:45:00|6111.3|6108.5|6088.5|6085.7|6112.5|6109.7|6085.5|6082.7|2156
1617209400000|2021-03-31 16:50:00|6088.2|6085.4|6090.5|6087.7|6095.3|6092.5|6086.5|6083.7|969
1617209700000|2021-03-31 16:55:00|6091.3|6088.5|6085.7|6082.9|6092.3|6089.5|6082|6079.2|989
1617210000000|2021-03-31 17:00:00|6086.3|6083.5|6076.5|6073.7|6090.5|6087.7|6073.7|6070.9|1090
1617210300000|2021-03-31 17:05:00|6075.9|6073.1|6059.5|6056.7|6076.7|6073.9|6058.5|6055.7|2013
1617210600000|2021-03-31 17:10:00|6059.7|6056.9|6068.5|6065.7|6069.7|6066.9|6059.7|6056.9|1313
1617210900000|2021-03-31 17:15:00|6068.7|6065.9|6039.5|6036.7|6068.7|6065.9|6031.7|6028.9|3826
1617211200000|2021-03-31 17:20:00|6039.3|6036.5|6049.5|6046.7|6052.7|6049.9|6032.5|6029.7|2095
1617211500000|2021-03-31 17:25:00|6048.7|6045.9|6019.5|6016.7|6049.5|6046.7|6017.7|6014.9|2297
1617211800000|2021-03-31 17:30:00|6018.9|6016.1|6009.2|6006.4|6032.5|6029.7|6008|6005.2|2917
1617212100000|2021-03-31 17:35:00|6009.5|6006.7|6016.5|6013.7|6022.7|6019.9|6009.5|6006.7|1738
1617212400000|2021-03-31 17:40:00|6016.7|6013.9|6007.5|6004.7|6016.7|6013.9|6000.7|5997.9|3382
1617212700000|2021-03-31 17:45:00|6007.7|6004.9|5929.9|5927.1|6010.7|6007.9|5920.4|5917.6|16754
1617213000000|2021-03-31 17:50:00|5929.6|5926.8|5954.6|5951.8|5959.4|5956.6|5913.7|5910.9|8154
1617213300000|2021-03-31 17:55:00|5954.3|5951.5|5967.9|5965.1|5993.9|5991.1|5949.1|5946.3|5679
1617213600000|2021-03-31 18:00:00|5968.5|5965.7|5972.9|5970.1|5982.9|5980.1|5961.4|5958.6|3052
1617213900000|2021-03-31 18:05:00|5971.9|5969.1|5952.9|5950.1|5977.2|5974.4|5937.6|5934.8|3761
1617214200000|2021-03-31 18:10:00|5952.6|5949.8|5941.9|5939.1|5957.9|5955.1|5940.1|5937.3|3043
1617214500000|2021-03-31 18:15:00|5941.6|5938.8|5956.1|5953.3|5964.6|5961.8|5929.7|5926.9|4025
1617214800000|2021-03-31 18:20:00|5956.4|5953.6|5916.9|5914.1|5962.9|5960.1|5900.6|5897.8|6318
1617215100000|2021-03-31 18:25:00|5915.9|5913.1|5920.9|5918.1|5935.2|5930.3|5900.1|5897.3|12947
1617215400000|2021-03-31 18:30:00|5921.7|5918.9|5911.9|5909.1|5932.9|5930.1|5908.7|5905.9|4466
1617215700000|2021-03-31 18:35:00|5912.7|5909.9|5892.7|5889.9|5914.6|5911.8|5887.7|5884.9|4180
1617216000000|2021-03-31 18:40:00|5893.1|5890.3|5908.9|5906.1|5918.2|5915.4|5893.1|5890.3|1611
1617216300000|2021-03-31 18:45:00|5909.1|5906.3|5910.9|5908.1|5916.7|5913.9|5901.7|5898.9|835
1617216600000|2021-03-31 18:50:00|5910.6|5907.8|5907.9|5905.1|5910.6|5907.8|5903.9|5901.1|589
1617216900000|2021-03-31 18:55:00|5908.1|5905.3|5917.6|5914.8|5924.6|5921.8|5907.9|5905.1|1225
1617217200000|2021-03-31 19:00:00|5917.9|5915.1|5922.9|5920.1|5922.9|5920.1|5910.6|5907.8|849
1617217500000|2021-03-31 19:05:00|5924.1|5921|5923.9|5921.1|5930.1|5927.3|5922.1|5919.3|2417
1617217800000|2021-03-31 19:10:00|5924.1|5921.3|5919.7|5916.9|5925.4|5922.6|5916.4|5913.6|1045
1617218100000|2021-03-31 19:15:00|5921.1|5918.3|5929.1|5926.3|5930.1|5927.3|5921.1|5918.3|1034
1617218400000|2021-03-31 19:20:00|5929.7|5926.9|5935.5|5932.7|5937.7|5934.9|5928.1|5925.3|2374
1617218700000|2021-03-31 19:25:00|5935.8|5933|5932.5|5929.7|5936.7|5933.9|5932.5|5929.7|220
1617219000000|2021-03-31 19:30:00|5932.7|5929.9|5932.7|5929.9|5937.7|5934.9|5932.5|5929.7|369
1617219300000|2021-03-31 19:35:00|5933.3|5930.5|5928.5|5925.7|5937.3|5934.5|5926.7|5923.9|416
1617219600000|2021-03-31 19:40:00|5928.2|5925.4|5917.5|5914.7|5928.5|5925.7|5911.7|5908.9|1573
1617219900000|2021-03-31 19:45:00|5917.2|5914.4|5925.7|5922.9|5927.5|5924.7|5916.7|5913.9|371
1617220200000|2021-03-31 19:50:00|5926|5923.2|5933.4|5930.6|5934.5|5931.7|5924.9|5922.1|569
1617220500000|2021-03-31 19:55:00|5932.7|5929.9|5933.7|5930.9|5937.5|5934.7|5931.7|5928.9|346
1617220800000|2021-03-31 20:00:00|5934|5931.2|5935.9|5933.1|5937.7|5934.9|5933.1|5930.3|376
1617221100000|2021-03-31 20:05:00|5935.7|5932.9|5936.1|5933.3|5938.1|5935.3|5934.6|5931.8|166
1617221400000|2021-03-31 20:10:00|5936.7|5933.9|5934.9|5932.1|5937.9|5935.1|5933.1|5930.3|170
1617221700000|2021-03-31 20:15:00|5934.7|5931.9|5933.9|5931.1|5934.7|5931.9|5931.9|5929.1|141
1617222000000|2021-03-31 20:20:00|5934.1|5931.3|5932.7|5929.9|5935.7|5932.9|5929.7|5926.9|266
1617222300000|2021-03-31 20:25:00|5932.2|5929.4|5934.8|5932|5937.3|5934.5|5931.7|5928.9|121
1617222600000|2021-03-31 20:30:00|5935.1|5932.3|5938.5|5935.7|5939.3|5936.5|5929.7|5926.9|273
1617222900000|2021-03-31 20:35:00|5938.8|5936|5939.5|5936.7|5943.5|5940.7|5933.5|5930.7|377
1617223200000|2021-03-31 20:40:00|5939.8|5937|5935.5|5932.7|5940.5|5937.7|5934.5|5931.7|221
1617223500000|2021-03-31 20:45:00|5935.8|5933|5934.1|5931.3|5941.3|5938.5|5931.5|5928.7|430
1617223800000|2021-03-31 20:50:00|5934.5|5931.7|5941.5|5938.7|5943.5|5940.7|5934.5|5931.7|378
1617224100000|2021-03-31 20:55:00|5941.7|5938.9|5945.7|5942.9|5950.3|5947.5|5941.7|5938.9|520
1617228000000|2021-03-31 22:00:00|5949.9|5945.9|5951|5948.2|5954.9|5952|5947|5941.6|397
1617228300000|2021-03-31 22:05:00|5951.3|5948.5|5959|5956.2|5961|5958.2|5949.5|5946.7|287
1617228600000|2021-03-31 22:10:00|5959.3|5956.5|5969|5966.2|5971.3|5968.5|5958.7|5955.9|310
1617228900000|2021-03-31 22:15:00|5969.7|5966.9|5966|5963.2|5970.5|5967.7|5960.5|5955.8|332
1617229200000|2021-03-31 22:20:00|5965.6|5962.8|5964.5|5961.7|5966|5963.2|5961.3|5958.5|160
1617229500000|2021-03-31 22:25:00|5964|5961.2|5961|5958.2|5964.5|5961.7|5959|5956.2|171
1617229800000|2021-03-31 22:30:00|5960.5|5957.7|5955.5|5952.7|5962.8|5960|5954.5|5951.7|183
1617230100000|2021-03-31 22:35:00|5955.3|5952.5|5956|5953.2|5957.5|5954.7|5952.3|5949.5|170
1617230400000|2021-03-31 22:40:00|5955.7|5952.9|5951.5|5948.7|5955.7|5952.9|5950.5|5947.7|158
1617230700000|2021-03-31 22:45:00|5953.5|5950.7|5951.7|5948.9|5954.5|5951.7|5951.7|5948.9|68
1617231000000|2021-03-31 22:50:00|5952|5949.2|5951.5|5948.7|5956.2|5953.4|5951.5|5948.7|74
1617231300000|2021-03-31 22:55:00|5951.2|5948.4|5951.5|5948.7|5952.5|5949.7|5950.2|5947.4|44
1617231600000|2021-03-31 23:00:00|5950.7|5947.9|5953.5|5950.7|5953.5|5950.7|5950.5|5947.7|85
1617231900000|2021-03-31 23:05:00|5954.1|5951.3|5951|5948.2|5954.1|5951.3|5949.7|5946.9|97
1617232200000|2021-03-31 23:10:00|5950.5|5947.7|5958.5|5955.7|5958.5|5955.7|5948.7|5945.9|217
1617232500000|2021-03-31 23:15:00|5958|5955.2|5963.5|5960.7|5965|5962.2|5957.5|5954.7|200
1617232800000|2021-03-31 23:20:00|5964.1|5961.3|5958.7|5955.9|5965|5962.2|5958.7|5955.9|130
1617233100000|2021-03-31 23:25:00|5959|5956.2|5956.5|5953.7|5959.2|5956.4|5953.5|5950.7|118
1617233400000|2021-03-31 23:30:00|5956.2|5953.4|5958.5|5955.7|5961.1|5958.3|5956|5953.2|79
1617233700000|2021-03-31 23:35:00|5958.2|5955.4|5956.5|5953.7|5958.5|5955.7|5954.2|5951.4|98
1617234000000|2021-03-31 23:40:00|5956.2|5953.4|5962.2|5959.4|5964.7|5961.9|5956.2|5953.4|159
1617234300000|2021-03-31 23:45:00|5961.7|5958.9|5961.8|5959|5963.5|5960.7|5954.5|5951.7|170
1617234600000|2021-03-31 23:50:00|5962|5959.2|5960.2|5957.4|5968.8|5966|5959.5|5956.7|244
1617234900000|2021-03-31 23:55:00|5960.5|5957.7|5959.5|5956.7|5963.5|5960.7|5959.5|5956.7|56
1617235200000|2021-04-01 00:00:00|5959|5956.2|5957.5|5954.7|5970.5|5967.7|5956.8|5954|561
1617235500000|2021-04-01 00:05:00|5957.2|5954.4|5961|5958.2|5961.5|5958.7|5941.2|5938.4|886
1617235800000|2021-04-01 00:10:00|5961.5|5958.7|5958.5|5955.7|5962.5|5959.7|5953.2|5950.4|304
1617236100000|2021-04-01 00:15:00|5957.7|5954.9|5965.5|5962.7|5966.5|5963.7|5956.5|5953.7|233
1617236400000|2021-04-01 00:20:00|5965|5962.2|5943.5|5940.7|5965|5962.2|5940|5937.2|699
1617236700000|2021-04-01 00:25:00|5943.7|5940.9|5942.5|5939.7|5951.2|5948.4|5940.5|5937.7|628
1617237000000|2021-04-01 00:30:00|5943.1|5940.3|5947.5|5944.7|5951.1|5948.3|5934.3|5931.5|718
1617237300000|2021-04-01 00:35:00|5947|5944.2|5949.2|5946.4|5952|5949.2|5941.7|5938.9|664
1617237600000|2021-04-01 00:40:00|5949.5|5946.7|5946.5|5943.7|5949.7|5946.9|5945.5|5942.7|165
1617237900000|2021-04-01 00:45:00|5946.8|5944|5948.7|5945.9|5950.5|5947.7|5942.5|5939.7|260
1617238200000|2021-04-01 00:50:00|5949|5946.2|5953.5|5950.7|5955.5|5952.7|5947.5|5944.7|186
1617238500000|2021-04-01 00:55:00|5954|5951.2|5953|5950.2|5957.5|5954.7|5951.2|5948.4|240
1617238800000|2021-04-01 01:00:00|5952.7|5949.9|5954.5|5951.7|5966.5|5963.7|5951.5|5948.7|959
1617239100000|2021-04-01 01:05:00|5954|5951.2|5944.5|5941.7|5954.6|5951.7|5939.5|5936.7|681
1617239400000|2021-04-01 01:10:00|5944.2|5941.4|5951.5|5948.7|5955.2|5952.4|5944.2|5941.4|374
1617239700000|2021-04-01 01:15:00|5951.2|5948.4|5952.5|5949.7|5956.5|5953.7|5948.7|5945.9|345
1617240000000|2021-04-01 01:20:00|5952|5949.2|5960.5|5957.7|5960.7|5957.9|5952|5949.2|300
1617240300000|2021-04-01 01:25:00|5959.5|5956.7|5951.5|5948.7|5959.7|5956.9|5951.5|5948.7|345
1617240600000|2021-04-01 01:30:00|5951|5948.2|5946.5|5943.7|5952.5|5949.7|5945.5|5942.7|288
1617240900000|2021-04-01 01:35:00|5947.5|5944.7|5956.5|5953.7|5963.5|5960.7|5946.5|5943.7|894
1617241200000|2021-04-01 01:40:00|5956|5953.2|5952.5|5949.7|5959.5|5956.7|5952.5|5949.7|165
1617241500000|2021-04-01 01:45:00|5952|5949.2|5954.5|5951.7|5958.5|5955.7|5949.5|5946.7|228
1617241800000|2021-04-01 01:50:00|5954.8|5952|5955.8|5953|5959.8|5957|5954|5951.2|202
1617242100000|2021-04-01 01:55:00|5956|5953.2|5954.8|5952|5965.1|5962.3|5953.8|5951|515
1617242400000|2021-04-01 02:00:00|5955.3|5952.5|5957|5954.2|5958.5|5955.7|5953.5|5950.7|240
1617242700000|2021-04-01 02:05:00|5957.5|5954.7|5957.3|5954.5|5963.5|5960.7|5955.5|5952.7|284
1617243000000|2021-04-01 02:10:00|5957|5954.2|5954.3|5951.5|5957|5954.2|5949.3|5946.5|303
1617243300000|2021-04-01 02:15:00|5954|5951.2|5952.3|5949.5|5956.5|5953.7|5951|5948.2|239
1617243600000|2021-04-01 02:20:00|5952.5|5949.7|5956.5|5953.7|5957.5|5954.7|5951.5|5948.7|144
1617243900000|2021-04-01 02:25:00|5955.5|5952.7|5957|5954.2|5959.5|5956.7|5953.5|5950.7|240
1617244200000|2021-04-01 02:30:00|5956.8|5954|5943.5|5940.7|5956.8|5954|5943.5|5940.7|574
1617244500000|2021-04-01 02:35:00|5944.1|5941.3|5936.5|5933.7|5946.5|5943.7|5934.3|5931.5|704
1617244800000|2021-04-01 02:40:00|5936.3|5933.5|5935.8|5933|5936.5|5933.7|5928.5|5925.7|798
1617245100000|2021-04-01 02:45:00|5936|5933.2|5937.3|5934.5|5937.5|5934.7|5929.5|5926.7|552
1617245400000|2021-04-01 02:50:00|5936.8|5934|5934.8|5932|5937|5934.2|5928.5|5925.7|804
1617245700000|2021-04-01 02:55:00|5935.5|5932.7|5935.5|5932.7|5938.1|5935.3|5929.5|5926.7|327
1617246000000|2021-04-01 03:00:00|5936|5933.2|5941.5|5938.7|5943.8|5941|5933.5|5930.7|328
1617246300000|2021-04-01 03:05:00|5942.5|5939.7|5942.5|5939.7|5944.5|5941.7|5941.3|5938.5|268
1617246600000|2021-04-01 03:10:00|5942.8|5940|5941|5938.2|5950.5|5947.7|5938.8|5936|513
1617246900000|2021-04-01 03:15:00|5940.5|5937.7|5946.5|5943.7|5948.5|5945.7|5939.5|5936.7|225
1617247200000|2021-04-01 03:20:00|5947|5944.2|5943.5|5940.7|5947.5|5944.7|5940.5|5937.7|242
1617247500000|2021-04-01 03:25:00|5943|5940.2|5934.5|5931.7|5943|5940.2|5933.5|5930.7|292
1617247800000|2021-04-01 03:30:00|5934.8|5932|5932.5|5929.7|5936.5|5933.7|5932.5|5929.7|161
1617248100000|2021-04-01 03:35:00|5931.8|5929|5939.5|5936.7|5940.8|5938|5931.5|5928.7|595
1617248400000|2021-04-01 03:40:00|5939.8|5937|5938.5|5935.7|5941.8|5939|5937.5|5934.7|89
1617248700000|2021-04-01 03:45:00|5938.8|5936|5940.5|5937.7|5941.3|5938.5|5935.5|5932.7|117
1617249000000|2021-04-01 03:50:00|5940.8|5938|5944.5|5941.7|5945.8|5943|5940.5|5937.7|147
1617249300000|2021-04-01 03:55:00|5943.8|5941|5947.5|5944.7|5947.8|5945|5941.3|5938.5|293
1617249600000|2021-04-01 04:00:00|5947.3|5944.5|5953.5|5950.7|5953.5|5950.7|5946.8|5944|317
1617249900000|2021-04-01 04:05:00|5953.8|5951|5949.5|5946.7|5954.5|5951.7|5948|5945.2|403
1617250200000|2021-04-01 04:10:00|5948.5|5945.7|5948.3|5945.5|5949.5|5946.7|5947.5|5944.7|66
1617250500000|2021-04-01 04:15:00|5948.1|5945.3|5948.5|5945.7|5950.5|5947.7|5942.5|5939.7|323
1617250800000|2021-04-01 04:20:00|5948.3|5945.5|5944.5|5941.7|5948.5|5945.7|5943.3|5940.5|198
1617251100000|2021-04-01 04:25:00|5944.3|5941.5|5939|5936.2|5944.8|5942|5934.5|5931.7|944
1617251400000|2021-04-01 04:30:00|5938.5|5935.7|5955.5|5952.7|5959.5|5956.7|5937.3|5934.5|984
1617251700000|2021-04-01 04:35:00|5955.8|5953|5952.5|5949.7|5956.5|5953.7|5951.5|5948.7|273
1617252000000|2021-04-01 04:40:00|5952|5949.2|5951.5|5948.7|5952.5|5949.7|5948|5945.2|210
1617252300000|2021-04-01 04:45:00|5951.3|5948.5|5957.5|5954.7|5960.5|5957.7|5951.3|5948.5|340
1617252600000|2021-04-01 04:50:00|5957.3|5954.5|5957.5|5954.7|5958.5|5955.7|5952.5|5949.7|234
1617252900000|2021-04-01 04:55:00|5957.8|5955|5954.5|5951.7|5958.8|5956|5950.3|5947.5|289
1617253200000|2021-04-01 05:00:00|5954.3|5951.5|5955|5952.2|5955.8|5953|5950|5947.2|141
1617253500000|2021-04-01 05:05:00|5954.5|5951.7|5951.5|5948.7|5955.5|5952.7|5949.5|5946.7|127
1617253800000|2021-04-01 05:10:00|5951.8|5949|5950.5|5947.7|5953.5|5950.7|5947.5|5944.7|199
1617254100000|2021-04-01 05:15:00|5951|5948.2|5954.5|5951.7|5959.5|5956.7|5950.8|5948|204
1617254400000|2021-04-01 05:20:00|5955|5952.2|5960.8|5958|5961.8|5959|5952.3|5949.5|372
1617254700000|2021-04-01 05:25:00|5961.3|5958.5|5958.3|5955.5|5962.8|5960|5956.8|5954|268
1617255000000|2021-04-01 05:30:00|5958.5|5955.7|5957|5954.2|5958.5|5955.7|5946.8|5944|686
1617255300000|2021-04-01 05:35:00|5957.3|5954.5|5965|5962.2|5965.5|5962.7|5955.5|5952.7|523
1617255600000|2021-04-01 05:40:00|5965.5|5962.7|5964.5|5961.7|5967.5|5964.7|5959.5|5956.7|457
1617255900000|2021-04-01 05:45:00|5964.8|5962|5964.5|5961.7|5967.8|5965|5959.8|5957|335
1617256200000|2021-04-01 05:50:00|5965.1|5962.3|5966.5|5963.7|5967.5|5964.7|5962.5|5959.7|319
1617256500000|2021-04-01 05:55:00|5966.3|5963.5|5964.5|5961.7|5966.5|5963.7|5960.3|5957.5|283
1617256800000|2021-04-01 06:00:00|5963.5|5960.7|5968.5|5965.7|5971.8|5969|5960.5|5957.7|427
1617257100000|2021-04-01 06:05:00|5968.8|5966|5966.5|5963.7|5970.5|5967.7|5965.5|5962.7|247
1617257400000|2021-04-01 06:10:00|5965.5|5962.7|5967|5964.2|5970.5|5967.7|5962.3|5959.5|303
1617257700000|2021-04-01 06:15:00|5967.5|5964.7|5981.5|5978.7|5984.5|5981.7|5965.5|5962.7|1129
1617258000000|2021-04-01 06:20:00|5981.8|5979|5986.5|5983.7|5990.5|5987.7|5981.5|5978.7|884
1617258300000|2021-04-01 06:25:00|5986.8|5984|5986.5|5983.7|5992.3|5989.5|5984.8|5982|626
1617258600000|2021-04-01 06:30:00|5986.8|5984|5994.5|5991.7|5995.3|5992.5|5984|5981.2|877
1617258900000|2021-04-01 06:35:00|5994.3|5991.5|6006.9|6004.1|6011.7|6008.9|5993.5|5990.7|1854
1617259200000|2021-04-01 06:40:00|6007.1|6004.3|6005.1|6002.3|6011.1|6008.3|6004.1|6001.3|929
1617259500000|2021-04-01 06:45:00|6005.4|6002.6|5996.3|5993.5|6009.1|6006.3|5995.9|5993.1|933
1617259800000|2021-04-01 06:50:00|5996.1|5993.3|5993.1|5990.3|5999.4|5996.6|5987.9|5985.1|882
1617260100000|2021-04-01 06:55:00|5992.8|5990|6001.3|5998.5|6001.9|5999.1|5990.1|5987.3|669
1617260400000|2021-04-01 07:00:00|6001.1|5998.3|5985.1|5982.3|6005.1|6002.3|5982.9|5980.1|1254
1617260700000|2021-04-01 07:05:00|5985.3|5982.5|5979.3|5976.5|5988.9|5986.1|5979.1|5976.3|852
1617261000000|2021-04-01 07:10:00|5979.8|5977|5988.1|5985.3|5991.3|5988.5|5978.3|5975.5|555
1617261300000|2021-04-01 07:15:00|5988.4|5985.6|5986.1|5983.3|5989.9|5987.1|5975.3|5972.5|756
1617261600000|2021-04-01 07:20:00|5986.6|5983.8|5978.1|5975.3|5989.5|5986.7|5972.3|5969.5|665
1617261900000|2021-04-01 07:25:00|5978.9|5976.1|5969.6|5966.8|5984.3|5981.5|5964.5|5961.7|1765
1617262200000|2021-04-01 07:30:00|5969.3|5966.5|5985.3|5982.5|5985.6|5982.8|5967.6|5964.8|761
1617262500000|2021-04-01 07:35:00|5985.1|5982.3|5990.1|5987.3|5994.5|5991.7|5981.8|5979|1483
1617262800000|2021-04-01 07:40:00|5990.7|5987.9|6006.1|6003.3|6010.9|6008.1|5990.7|5987.9|1661
1617263100000|2021-04-01 07:45:00|6006.4|6003.6|6017.1|6014.3|6023.9|6021.1|6006.1|6003.3|1674
1617263400000|2021-04-01 07:50:00|6017.9|6015.1|6043.6|6040.8|6045.1|6042.3|6017.9|6015.1|2713
1617263700000|2021-04-01 07:55:00|6043.9|6041.1|6053.1|6050.3|6054.1|6051.3|6038.1|6035.3|1876
1617264000000|2021-04-01 08:00:00|6052.6|6049.8|6048.3|6045.5|6066.9|6064.1|6038.1|6035.3|3340
1617264300000|2021-04-01 08:05:00|6048.1|6045.3|6036.9|6034.1|6053.1|6050.3|6031.9|6029.1|1468
1617264600000|2021-04-01 08:10:00|6036.6|6033.8|6030.1|6027.3|6043.1|6040.3|6029.1|6026.3|1056
1617264900000|2021-04-01 08:15:00|6030.7|6027.9|6040.3|6037.5|6046.1|6043.3|6030.6|6027.8|1190
1617265200000|2021-04-01 08:20:00|6040.1|6037.3|6045.6|6042.8|6050.3|6047.5|6035.3|6032.5|855
1617265500000|2021-04-01 08:25:00|6045.8|6043|6023.1|6020.3|6048.1|6045.3|6020.3|6017.5|1690
1617265800000|2021-04-01 08:30:00|6023.9|6021.1|6030.1|6027.3|6036.1|6033.3|6023.6|6020.8|890
1617266100000|2021-04-01 08:35:00|6030.4|6027.6|6023.1|6020.3|6031.1|6028.3|6021.4|6018.6|546
1617266400000|2021-04-01 08:40:00|6023.7|6020.9|6018.4|6015.6|6025.9|6023.1|6014.1|6011.3|897
1617266700000|2021-04-01 08:45:00|6018.9|6016.1|6012.1|6009.3|6026.1|6023.3|6010.1|6007.3|1180
1617267000000|2021-04-01 08:50:00|6012.4|6009.6|6022.1|6019.3|6026.1|6023.3|6009.9|6007.1|965
1617267300000|2021-04-01 08:55:00|6021.9|6019.1|6022.4|6019.6|6025.9|6023.1|6013.9|6011.1|895
1617267600000|2021-04-01 09:00:00|6022.7|6019.9|6007.6|6004.8|6022.7|6019.9|6006.1|6003.3|731
1617267900000|2021-04-01 09:05:00|6007.9|6005.1|6024.1|6021.3|6025.1|6022.3|6006.1|6003.3|762
1617268200000|2021-04-01 09:10:00|6025.1|6022.3|6031.1|6028.3|6034.1|6031.3|6024.4|6021.6|1118
1617268500000|2021-04-01 09:15:00|6031.7|6028.9|6035.1|6032.3|6037.3|6034.5|6030.4|6027.6|628
1617268800000|2021-04-01 09:20:00|6036.1|6033.3|6030.1|6027.3|6040.1|6037.3|6028.1|6025.3|679
1617269100000|2021-04-01 09:25:00|6030.3|6027.5|6019.1|6016.3|6030.3|6027.5|6018.1|6015.3|947
1617269400000|2021-04-01 09:30:00|6018.8|6016|6018.3|6015.5|6026.3|6023.5|6015.3|6012.5|882
1617269700000|2021-04-01 09:35:00|6018.6|6015.8|6022.1|6019.3|6029.3|6026.5|6018.1|6015.3|392
1617270000000|2021-04-01 09:40:00|6021.8|6019|6027.1|6024.3|6029.3|6026.5|6018.3|6015.5|622
1617270300000|2021-04-01 09:45:00|6027.3|6024.5|6033.8|6031|6035.1|6032.3|6025.8|6023|511
1617270600000|2021-04-01 09:50:00|6034.1|6031.3|6041.1|6038.3|6044.9|6042.1|6033.1|6030.3|992
1617270900000|2021-04-01 09:55:00|6042.1|6039.3|6042.1|6039.3|6050.1|6047.3|6036.1|6033.3|676
1617271200000|2021-04-01 10:00:00|6041.6|6038.8|6050.3|6047.5|6053.3|6050.5|6041.6|6038.8|719
1617271500000|2021-04-01 10:05:00|6050.1|6047.3|6042.1|6039.3|6054.3|6051.5|6038.3|6035.5|1063
1617271800000|2021-04-01 10:10:00|6041.6|6038.8|6054.1|6051.3|6056.6|6053.8|6041.1|6038.3|627
1617272100000|2021-04-01 10:15:00|6053.3|6050.5|6055.1|6052.3|6060.1|6057.3|6051.1|6048.3|647
1617272400000|2021-04-01 10:20:00|6055.3|6052.5|6055.1|6052.3|6058.8|6056|6050.1|6045.2|630
1617272700000|2021-04-01 10:25:00|6055.4|6052.6|6052.1|6049.3|6060.3|6057.5|6050.3|6047.5|568
1617273000000|2021-04-01 10:30:00|6051.3|6048.5|6031.3|6028.5|6054.3|6051.5|6029.3|6026.5|1391
1617273300000|2021-04-01 10:35:00|6031.8|6029|6029.1|6026.3|6038.1|6035.3|6029.1|6026.3|751
1617273600000|2021-04-01 10:40:00|6028.8|6026|6023.1|6020.3|6030.1|6027.3|6021.1|6018.3|1192
1617273900000|2021-04-01 10:45:00|6022.8|6020|6026.1|6023.3|6028.7|6025.9|6020.4|6017.6|481
1617274200000|2021-04-01 10:50:00|6025.9|6023.1|6025.1|6022.3|6030.1|6027.3|6019.1|6016.3|743
1617274500000|2021-04-01 10:55:00|6025.3|6022.5|6015.1|6012.3|6026.1|6023.3|6014.9|6012.1|592
1617274800000|2021-04-01 11:00:00|6014.6|6011.8|5996.6|5993.8|6015.3|6012.5|5990.8|5988|3210
1617275100000|2021-04-01 11:05:00|5996.3|5993.5|5988.8|5986|5996.8|5994|5975.8|5973|2394
1617275400000|2021-04-01 11:10:00|5989.1|5986.3|5973.6|5970.8|5991.6|5988.8|5972.6|5969.8|1489
1617275700000|2021-04-01 11:15:00|5973.8|5971|5940.6|5937.8|5974.6|5971.8|5900.6|5897.8|8942
1617276000000|2021-04-01 11:20:00|5940.3|5937.5|5931.8|5929|5948.8|5946|5926.8|5924|2856
1617276300000|2021-04-01 11:25:00|5931.6|5928.8|5946.6|5943.8|5953.8|5951|5904.6|5901.8|5154
1617276600000|2021-04-01 11:30:00|5945|5942.2|5950.6|5947.8|5957.8|5955|5939.3|5936.5|2500
1617276900000|2021-04-01 11:35:00|5950.3|5947.5|5947.8|5945|5954.8|5952|5940.6|5937.8|1410
1617277200000|2021-04-01 11:40:00|5947.6|5944.8|5936.5|5933.7|5952|5949.2|5934|5931.2|1514
1617277500000|2021-04-01 11:45:00|5936|5933.2|5928|5925.2|5945|5942.2|5922.7|5919.9|1511
1617277800000|2021-04-01 11:50:00|5928.3|5925.5|5935|5932.2|5947|5944.2|5926|5923.2|1350
1617278100000|2021-04-01 11:55:00|5934.4|5931.6|5933|5930.2|5936.8|5934|5932.2|5929.4|716
1617278400000|2021-04-01 12:00:00|5933.2|5930.4|5934|5931.2|5941.5|5938.7|5916.2|5913.4|2892
1617278700000|2021-04-01 12:05:00|5934.3|5931.5|5915|5912.2|5935.8|5933|5913.7|5910.9|2605
1617279000000|2021-04-01 12:10:00|5915.3|5912.5|5932.6|5929.8|5939.6|5936.8|5915.3|5912.5|1675
1617279300000|2021-04-01 12:15:00|5931.8|5929|5939.6|5936.8|5951.8|5949|5931.8|5929|2319
1617279600000|2021-04-01 12:20:00|5940.6|5937.8|5944.6|5941.8|5950.4|5945.8|5931.6|5928.8|2026
1617279900000|2021-04-01 12:25:00|5943.8|5941|5957.8|5955|5970.6|5967.8|5939.6|5936.8|5823
1617280200000|2021-04-01 12:30:00|5958.2|5954.2|5963.8|5961|5969.8|5967|5948|5945.2|2514
1617280500000|2021-04-01 12:35:00|5963.6|5960.8|5957.6|5954.8|5972.7|5969.8|5952.6|5949.8|3263
1617280800000|2021-04-01 12:40:00|5957.8|5955|5989.8|5987|5995.3|5992.5|5955.3|5952.5|3259
1617281100000|2021-04-01 12:45:00|5990|5987.2|6016.6|6013.8|6041.8|6039|5986.1|5983.3|7947
1617281400000|2021-04-01 12:50:00|6017.3|6014.5|6018.3|6015.5|6040.3|6037.5|6013.7|6010.9|4165
1617281700000|2021-04-01 12:55:00|6019|6016.2|6008.8|6006|6021.3|6018.5|5996.3|5993.5|3787
1617282000000|2021-04-01 13:00:00|6009.1|6006.3|6035.8|6033|6039.8|6037|6007.6|6004.8|4937
1617282300000|2021-04-01 13:05:00|6035.6|6032.8|6040.3|6037.5|6048.1|6045.3|6029.6|6026.8|3501
1617282600000|2021-04-01 13:10:00|6040.9|6038.1|6068.6|6065.8|6075.3|6072.5|6038.8|6036|5443
1617282900000|2021-04-01 13:15:00|6069.3|6066.5|6059.3|6056.5|6081.8|6079|6052.3|6049.5|4704
1617283200000|2021-04-01 13:20:00|6059.1|6056.3|6055.8|6053|6072.6|6069.8|6051.3|6048.5|3585
1617283500000|2021-04-01 13:25:00|6055.6|6052.8|6076.3|6073.5|6078.3|6075.5|6055.6|6052.8|2618
1617283800000|2021-04-01 13:30:00|6076.9|6074.1|6059.9|6057.1|6084.9|6082.1|6058.1|6055.3|5572
1617284100000|2021-04-01 13:35:00|6059.6|6056.8|6024.8|6022|6066.1|6063.3|6018.9|6016.1|5835
1617284400000|2021-04-01 13:40:00|6025.1|6022.3|6033.4|6030.6|6039.9|6037.1|6016|6013.2|5366
1617284700000|2021-04-01 13:45:00|6033.8|6031|6015.1|6012.3|6037.1|6034.3|6009.9|6007.1|3984
1617285000000|2021-04-01 13:50:00|6015.4|6012.6|6031.3|6028.5|6045.1|6042.3|6014.9|6012.1|6821
1617285300000|2021-04-01 13:55:00|6031.1|6028.3|6024.8|6022|6053.3|6050.5|6023.3|6020.5|4274
1617285600000|2021-04-01 14:00:00|6026|6023.2|6043.8|6041|6048.6|6045.8|6014.3|6011.5|3490
1617285900000|2021-04-01 14:05:00|6043.5|6040.7|6042.1|6039.3|6052.6|6049.8|6040.6|6037.8|2595
1617286200000|2021-04-01 14:10:00|6042.3|6039.5|6041.8|6039|6059.6|6056.8|6039.8|6037|2897
1617286500000|2021-04-01 14:15:00|6042.1|6039.3|6043.6|6040.8|6046.8|6044|6033.3|6030.5|2189
1617286800000|2021-04-01 14:20:00|6043.3|6040.5|6051.8|6049|6055.6|6052.8|6040.6|6037.8|1799
1617287100000|2021-04-01 14:25:00|6051.2|6048.4|6048.6|6045.8|6055.3|6052.5|6042.6|6039.8|1756
1617287400000|2021-04-01 14:30:00|6048.8|6046|5989|5986.2|6052.8|6050|5978.8|5976|11370
1617287700000|2021-04-01 14:35:00|5989.6|5986.8|5947.8|5945|6000.8|5998|5939.7|5936.9|11926
1617288000000|2021-04-01 14:40:00|5948|5945.2|5949.2|5946.4|5951.2|5948.4|5895.9|5889.5|17749
1617288300000|2021-04-01 14:45:00|5949.4|5946.6|5901.4|5898.6|5955.4|5952.6|5891.2|5888.4|11376
1617288600000|2021-04-01 14:50:00|5901.7|5898.9|5929|5926.2|5938|5935.2|5901.7|5898.9|6751
1617288900000|2021-04-01 14:55:00|5928.2|5925.4|5976|5973.2|5977.4|5974.6|5926.2|5923.4|8600
1617289200000|2021-04-01 15:00:00|5975.5|5972.7|6009.7|6006.9|6010|6007.2|5961|5958.2|9226
1617289500000|2021-04-01 15:05:00|6009.8|6007|5966|5963.2|6028.6|6025.8|5964.2|5961.4|9794
1617289800000|2021-04-01 15:10:00|5965.7|5962.9|5973|5970.2|5985.6|5982.8|5960.2|5955.5|5946
1617290100000|2021-04-01 15:15:00|5972.4|5969.6|5933.7|5930.9|5973|5970.2|5931|5928.2|6246
1617290400000|2021-04-01 15:20:00|5934|5931.2|5916.3|5913.5|5939|5936.2|5915.2|5912.4|5169
1617290700000|2021-04-01 15:25:00|5916|5913.2|5929|5926.2|5944|5941.2|5911.4|5908.6|5484
1617291000000|2021-04-01 15:30:00|5929.3|5926.5|5975.8|5973|5979.3|5976.5|5927|5924.2|5278
1617291300000|2021-04-01 15:35:00|5975.5|5972.7|5961|5958.2|5978|5975.2|5951.7|5948.9|2571
1617291600000|2021-04-01 15:40:00|5961.6|5958.8|5977|5974.2|5982.3|5979.5|5960|5957.2|2664
1617291900000|2021-04-01 15:45:00|5977.6|5974.8|5974|5971.2|6000.8|5998|5968.9|5966.1|4334
1617292200000|2021-04-01 15:50:00|5974.6|5971.8|5980|5977.2|5995|5992.2|5974.2|5971.4|2704
1617292500000|2021-04-01 15:55:00|5981|5978.2|5978.7|5975.9|5982.6|5979.7|5968|5965.2|1760
1617292800000|2021-04-01 16:00:00|5979|5976.2|6006.1|6003.3|6009.3|6006.5|5974.7|5971.9|2716
1617293100000|2021-04-01 16:05:00|6006.3|6003.5|6035|6032.2|6046.8|6044|6006|6003.2|5303
1617293400000|2021-04-01 16:10:00|6034.6|6031.8|6010|6007.2|6040.8|6038|6007.2|6004.4|3273
1617293700000|2021-04-01 16:15:00|6010.2|6007.4|6034.3|6031.5|6045.5|6042.7|6010|6007.2|2336
1617294000000|2021-04-01 16:20:00|6034.6|6031.8|6038|6035.2|6041.8|6039|6025|6022.2|2281
1617294300000|2021-04-01 16:25:00|6037.2|6034.4|6049|6046.2|6064.1|6061.3|6037|6034.2|3960
1617294600000|2021-04-01 16:30:00|6049.2|6046.4|6049.6|6046.8|6060.8|6058|6046|6043.2|3084
1617294900000|2021-04-01 16:35:00|6049.8|6047|6032|6029.2|6052.3|6049.5|6026.3|6023.5|2937
1617295200000|2021-04-01 16:40:00|6032.6|6029.8|6039|6036.2|6048|6045.2|6032.6|6029.8|1720
1617295500000|2021-04-01 16:45:00|6039.3|6036.5|6059.6|6056.8|6061.8|6059|6039.3|6036.5|2503
1617295800000|2021-04-01 16:50:00|6059.8|6057|6043|6040.2|6060|6057.2|6040.5|6037.7|2069
1617296100000|2021-04-01 16:55:00|6043.5|6040.7|6046|6043.2|6058|6055.2|6042.3|6039.5|1283
1617296400000|2021-04-01 17:00:00|6045.7|6042.9|6058.3|6055.5|6066.3|6063.5|6044.7|6041.9|1818
1617296700000|2021-04-01 17:05:00|6058.5|6055.7|6090.8|6088|6096.6|6093.8|6052|6049.2|3995
1617297000000|2021-04-01 17:10:00|6091.1|6088.3|6097.1|6094.3|6103.3|6100.5|6086.6|6083.8|3258
1617297300000|2021-04-01 17:15:00|6097.3|6094.5|6089.8|6087|6099.6|6096.8|6086.3|6083.5|1672
1617297600000|2021-04-01 17:20:00|6089.6|6086.8|6124.1|6121.3|6127.6|6124.8|6089.3|6086.5|3447
1617297900000|2021-04-01 17:25:00|6123.3|6120.5|6137.8|6135|6142.3|6139.5|6122.3|6117.9|3815
1617298200000|2021-04-01 17:30:00|6137.6|6134.8|6148.6|6145.8|6159.8|6157|6135.8|6133|3531
1617298500000|2021-04-01 17:35:00|6149.1|6146.3|6149.3|6146.5|6156.6|6153.8|6141.3|6138.5|2041
1617298800000|2021-04-01 17:40:00|6149.6|6146.8|6130.6|6127.8|6152.8|6150|6129.6|6126.8|2391
1617299100000|2021-04-01 17:45:00|6130.8|6128|6145.3|6142.5|6155.3|6152.5|6130.8|6128|3082
1617299400000|2021-04-01 17:50:00|6145.6|6142.8|6150.3|6147.5|6167.3|6164.5|6145.6|6142.8|2253
1617299700000|2021-04-01 17:55:00|6149.8|6147|6150.6|6147.8|6159.6|6156.8|6143.6|6140.8|1703
1617300000000|2021-04-01 18:00:00|6150.3|6147.5|6156.8|6154|6159.3|6156.5|6143.8|6141|1727
1617300300000|2021-04-01 18:05:00|6157.3|6154.5|6169.8|6167|6173.1|6170.3|6154.6|6151.8|3889
1617300600000|2021-04-01 18:10:00|6170.1|6167.3|6159.8|6157|6176.1|6173.3|6154.1|6151.3|2284
1617300900000|2021-04-01 18:15:00|6160.1|6157.3|6149.6|6146.8|6165.1|6162.3|6146.1|6143.3|2030
1617301200000|2021-04-01 18:20:00|6149.8|6147|6149.7|6146.9|6159.5|6156.7|6138.5|6135.7|5860
1617301500000|2021-04-01 18:25:00|6150|6147.2|6144|6141.2|6162.8|6160|6138.2|6135.4|12196
1617301800000|2021-04-01 18:30:00|6143.7|6140.9|6120.8|6118|6144.2|6141.4|6115.5|6112.7|3938
1617302100000|2021-04-01 18:35:00|6120.5|6117.7|6130.5|6127.7|6138|6135.2|6120|6117.2|1504
1617302400000|2021-04-01 18:40:00|6130.8|6128|6126|6123.2|6137|6134.2|6123|6120.2|1051
1617302700000|2021-04-01 18:45:00|6126.6|6123.8|6136|6133.2|6136|6133.2|6124|6121.2|1400
1617303000000|2021-04-01 18:50:00|6136.3|6133.5|6141|6138.2|6143.6|6140.8|6134|6131.2|1355
1617303300000|2021-04-01 18:55:00|6140.2|6137.4|6135.7|6132.9|6141.5|6138.7|6135.2|6132.4|469
1617303600000|2021-04-01 19:00:00|6136|6133.2|6137|6134.2|6144.8|6142|6135.5|6132.7|493
1617303900000|2021-04-01 19:05:00|6136.8|6134|6137.1|6134.3|6138.8|6136|6130.6|6127.8|590
1617304200000|2021-04-01 19:10:00|6136.8|6134|6136.9|6134.1|6137.1|6134.3|6132.6|6129.8|460
1617304500000|2021-04-01 19:15:00|6136.6|6133.8|6127.6|6124.8|6139.7|6135.8|6125.8|6120.9|864
1617304800000|2021-04-01 19:20:00|6126.3|6123.5|6129.1|6126.3|6130.6|6127.8|6123.8|6121|406
1617305100000|2021-04-01 19:25:00|6128.6|6125.8|6128.3|6125.5|6133.4|6130.6|6127.1|6124.3|235
1617305400000|2021-04-01 19:30:00|6128.6|6125.8|6126.6|6123.8|6134.8|6132|6126.3|6123.5|410
1617305700000|2021-04-01 19:35:00|6126.3|6123.5|6125.6|6122.8|6129.3|6126.5|6123.8|6121|269
1617306000000|2021-04-01 19:40:00|6125.8|6123|6126.8|6124|6126.8|6124|6121.8|6119|242
1617306300000|2021-04-01 19:45:00|6127.1|6124.3|6128.8|6126|6131.9|6129.1|6123.6|6120.8|743
1617306600000|2021-04-01 19:50:00|6128.2|6125.4|6123.3|6120.5|6128.6|6125.8|6122.8|6120|351
1617306900000|2021-04-01 19:55:00|6123.6|6120.8|6127.8|6125|6127.8|6125|6120|6117.2|439
1617307200000|2021-04-01 20:00:00|6128.1|6125.3|6127.3|6124.5|6130.8|6128|6124.8|6122|239
1617307500000|2021-04-01 20:05:00|6127.6|6124.8|6131.6|6128.8|6131.6|6128.8|6127.6|6124.8|195
1617307800000|2021-04-01 20:10:00|6131.3|6128.5|6130.8|6128|6131.8|6129|6127.6|6124.8|160
1617308100000|2021-04-01 20:15:00|6131.3|6128.5|6130.8|6128|6132.6|6129.8|6127.3|6124.5|80
1617308400000|2021-04-01 20:20:00|6131.4|6128.6|6133.8|6131|6135.9|6133.1|6130.6|6127.8|144
1617308700000|2021-04-01 20:25:00|6134.1|6131.3|6133.3|6130.5|6134.1|6131.3|6131.1|6128.3|104
1617309000000|2021-04-01 20:30:00|6133.1|6130.3|6132.3|6129.5|6135.2|6132.3|6131.6|6128.8|331
1617309300000|2021-04-01 20:35:00|6131.9|6129.1|6127.6|6124.8|6132.6|6129.8|6127.6|6124.8|89
1617309600000|2021-04-01 20:40:00|6126|6123.2|6126.6|6123.8|6128.4|6125.6|6123.6|6120.8|233
1617309900000|2021-04-01 20:45:00|6127.1|6124.3|6129.1|6126.3|6135.6|6132.8|6126.4|6123.6|638
1617310200000|2021-04-01 20:50:00|6128.6|6125.8|6129.1|6126.3|6133.7|6127.5|6126.4|6123.6|363
1617310500000|2021-04-01 20:55:00|6129.9|6127.1|6132.2|6122.2|6135.1|6132.3|6124|6121.2|389
1617573600000|2021-04-04 22:00:00|6137.3|6127.3|6123.5|6120.7|6138.8|6132.4|6093|6089.1|1592
1617573900000|2021-04-04 22:05:00|6123.3|6120.5|6116.2|6113.4|6132.3|6129.5|6114.5|6111.7|480
1617574200000|2021-04-04 22:10:00|6116.5|6113.7|6119.8|6117|6125.5|6122.7|6116.5|6113.7|140
1617574500000|2021-04-04 22:15:00|6120|6117.2|6110|6107.2|6123.7|6120.9|6108.8|6105.9|334
1617574800000|2021-04-04 22:20:00|6110.1|6106.1|6103.5|6100.7|6110.8|6108|6093.3|6090.5|756
1617575100000|2021-04-04 22:25:00|6103.6|6099.6|6108.5|6105.7|6111.5|6108.7|6103.2|6099.6|159
1617575400000|2021-04-04 22:30:00|6108|6105.2|6112.2|6109.4|6112.7|6109.9|6106.5|6103.7|142
1617575700000|2021-04-04 22:35:00|6112|6109.2|6114.8|6112|6116|6113.2|6110.7|6107.9|136
1617576000000|2021-04-04 22:40:00|6115|6112.2|6111.5|6108.7|6115.3|6112.5|6106.7|6103.9|209
1617576300000|2021-04-04 22:45:00|6112|6109.2|6116|6113.2|6119.7|6116.9|6112|6109.2|191
1617576600000|2021-04-04 22:50:00|6115.8|6113|6121|6118.2|6121|6118.2|6115|6112.2|67
1617576900000|2021-04-04 22:55:00|6121.2|6118.4|6124|6121.2|6125|6122.2|6121.2|6118.4|112
1617577200000|2021-04-04 23:00:00|6124.2|6121.4|6124.7|6121.9|6127.3|6124.5|6123.7|6120.9|138
1617577500000|2021-04-04 23:05:00|6124|6121.2|6126|6123.2|6127.7|6124.9|6124|6121.2|159
1617577800000|2021-04-04 23:10:00|6126.2|6123.4|6136.7|6133.9|6141.7|6138.9|6126.2|6123.4|441
1617578100000|2021-04-04 23:15:00|6137|6134.2|6141.7|6138.9|6141.7|6138.9|6131.2|6128.4|229
1617578400000|2021-04-04 23:20:00|6140.7|6137.9|6130.7|6127.9|6141.5|6138.7|6130.7|6127.9|178
1617578700000|2021-04-04 23:25:00|6131|6128.2|6139.2|6136.4|6139.2|6136.4|6131|6128.2|97
1617579000000|2021-04-04 23:30:00|6139.5|6136.7|6138.2|6135.4|6142.7|6139.9|6136.7|6133.9|189
1617579300000|2021-04-04 23:35:00|6138.5|6135.7|6140|6137.2|6142|6139.2|6137.3|6134.5|76
1617579600000|2021-04-04 23:40:00|6140.5|6137.7|6137.7|6134.9|6140.7|6137.9|6136.7|6133.9|53
1617579900000|2021-04-04 23:45:00|6138.3|6135.5|6134.7|6131.9|6138.7|6135.9|6133.5|6130.7|92
1617580200000|2021-04-04 23:50:00|6135.2|6132.4|6132.7|6129.9|6135.2|6132.4|6132|6129.2|94
1617580500000|2021-04-04 23:55:00|6132.5|6129.7|6129.7|6126.9|6133.7|6130.9|6127.7|6124.9|175
1617580800000|2021-04-05 00:00:00|6130|6127.2|6123.7|6120.9|6137.2|6134.4|6120.5|6117.7|573
1617581100000|2021-04-05 00:05:00|6124.2|6121.4|6119.7|6116.9|6126.7|6123.9|6115.7|6112.9|358
1617581400000|2021-04-05 00:10:00|6119.2|6116.4|6111|6108.2|6119.2|6116.4|6102.7|6099.9|849
1617581700000|2021-04-05 00:15:00|6111.3|6108.5|6123.7|6120.9|6126.7|6123.9|6109.3|6106.5|518
1617582000000|2021-04-05 00:20:00|6124|6121.2|6126|6123.2|6128.1|6125.3|6123.5|6120.7|276
1617582300000|2021-04-05 00:25:00|6126.7|6123.9|6135.3|6132.5|6136.3|6133.5|6126.7|6123.9|394
1617582600000|2021-04-05 00:30:00|6135|6132.2|6132.7|6129.9|6136.3|6133.5|6129.7|6126.9|319
1617582900000|2021-04-05 00:35:00|6133|6130.2|6133.7|6130.9|6136.5|6133.7|6132.7|6129.9|147
1617583200000|2021-04-05 00:40:00|6133.3|6130.5|6126.2|6123.4|6133.3|6130.5|6125.2|6122.4|257
1617583500000|2021-04-05 00:45:00|6126|6123.2|6126.7|6123.9|6129.7|6126.9|6120.7|6117.9|282
1617583800000|2021-04-05 00:50:00|6126.5|6123.7|6135.7|6132.9|6139.7|6136.9|6124.7|6121.9|814
1617584100000|2021-04-05 00:55:00|6136|6133.2|6129.7|6126.9|6136.2|6133.4|6128.7|6125.9|161
1617584400000|2021-04-05 01:00:00|6129.2|6126.4|6128.7|6125.9|6130.2|6127.4|6126.7|6123.9|135
1617584700000|2021-04-05 01:05:00|6128.5|6125.7|6124.2|6121.4|6134.7|6131.9|6122.7|6119.9|251
1617585000000|2021-04-05 01:10:00|6124|6121.2|6119.7|6116.9|6124.2|6121.4|6119.7|6116.9|173
1617585300000|2021-04-05 01:15:00|6119.3|6116.5|6119.7|6116.9|6119.7|6116.9|6114.7|6111.9|354
1617585600000|2021-04-05 01:20:00|6120.5|6117.7|6116.3|6113.5|6120.7|6117.9|6110|6107.2|1087
1617585900000|2021-04-05 01:25:00|6116|6113.2|6117|6114.2|6118|6115.2|6111|6108.2|233
1617586200000|2021-04-05 01:30:00|6116.8|6114|6116.5|6113.7|6120.3|6117.5|6115.3|6112.5|216
1617586500000|2021-04-05 01:35:00|6116.7|6113.9|6124.5|6121.7|6126.3|6123.5|6116|6113.2|321
1617586800000|2021-04-05 01:40:00|6124.3|6121.5|6120.5|6117.7|6125.5|6122.7|6117.8|6115|161
1617587100000|2021-04-05 01:45:00|6120.8|6118|6120.3|6117.5|6121.3|6118.5|6118.3|6115.5|52
1617587400000|2021-04-05 01:50:00|6120.1|6117.3|6114.5|6111.7|6120.1|6117.3|6112.3|6109.5|174
1617587700000|2021-04-05 01:55:00|6114.7|6111.9|6117.3|6114.5|6118.3|6115.5|6114.7|6111.9|69
1617588000000|2021-04-05 02:00:00|6116.7|6113.9|6121.3|6118.5|6122.3|6119.5|6110.8|6108|368
1617588300000|2021-04-05 02:05:00|6120.8|6118|6112.3|6109.5|6122.3|6119.5|6111.8|6109|169
1617588600000|2021-04-05 02:10:00|6111.8|6109|6109.3|6106.5|6113.3|6110.5|6105.3|6102.5|431
1617588900000|2021-04-05 02:15:00|6109.1|6106.3|6108.3|6105.5|6111.3|6108.5|6107.3|6104.5|109
1617589200000|2021-04-05 02:20:00|6108.6|6105.8|6106.3|6103.5|6109.3|6106.5|6106|6103.2|146
1617589500000|2021-04-05 02:25:00|6106|6103.2|6109.8|6107|6111.3|6108.5|6106|6103.2|116
1617589800000|2021-04-05 02:30:00|6110|6107.2|6106.3|6103.5|6111.3|6108.5|6105.3|6102.5|114
1617590100000|2021-04-05 02:35:00|6106|6103.2|6109.3|6106.5|6109.3|6106.5|6103.6|6100.8|387
1617590400000|2021-04-05 02:40:00|6109.7|6106.9|6110.6|6107.8|6111.6|6108.8|6109.7|6106.9|72
1617590700000|2021-04-05 02:45:00|6111.3|6108.5|6110.3|6107.5|6111.3|6108.5|6109.6|6106.8|41
1617591000000|2021-04-05 02:50:00|6110.6|6107.8|6109.3|6106.5|6111.3|6108.5|6105.3|6102.5|228
1617591300000|2021-04-05 02:55:00|6109.6|6106.8|6113.3|6110.5|6114.3|6111.5|6108.3|6105.5|154
1617591600000|2021-04-05 03:00:00|6112.8|6110|6111.3|6108.5|6114.5|6111.7|6110.8|6108|124
1617591900000|2021-04-05 03:05:00|6111.5|6108.7|6112.3|6109.5|6113.3|6110.5|6111.3|6108.5|58
1617592200000|2021-04-05 03:10:00|6111.5|6108.7|6111.3|6108.5|6112.8|6110|6110.6|6107.8|62
1617592500000|2021-04-05 03:15:00|6111.5|6108.7|6112.3|6109.5|6112.6|6109.8|6111.3|6108.5|38
1617592800000|2021-04-05 03:20:00|6112.7|6109.9|6112.3|6109.5|6113.3|6110.5|6112.3|6109.5|33
1617593100000|2021-04-05 03:25:00|6112.1|6109.3|6110.3|6107.5|6112.3|6109.5|6109.6|6106.8|59
1617593400000|2021-04-05 03:30:00|6110|6107.2|6104.3|6101.5|6110|6107.2|6104.3|6101.5|147
1617593700000|2021-04-05 03:35:00|6105|6102.2|6107|6104.2|6107.6|6104.8|6104|6101.2|125
1617594000000|2021-04-05 03:40:00|6107.3|6104.5|6107.3|6104.5|6107.8|6105|6106|6103.2|44
1617594300000|2021-04-05 03:45:00|6107.1|6104.3|6099.3|6096.5|6107.1|6104.3|6092.8|6090|553
1617594600000|2021-04-05 03:50:00|6099|6096.2|6097.3|6094.5|6099.3|6096.5|6096|6093.2|124
1617594900000|2021-04-05 03:55:00|6097.8|6095|6092.3|6089.5|6099.3|6096.5|6092|6089.2|209
1617595200000|2021-04-05 04:00:00|6092.1|6089.3|6093.8|6091|6099.7|6096.9|6091.3|6088.5|249
1617595500000|2021-04-05 04:05:00|6094|6091.2|6092.3|6089.5|6095.3|6092.5|6092.1|6089.3|166
1617595800000|2021-04-05 04:10:00|6091.3|6088.5|6093.3|6090.5|6093.6|6090.8|6091.3|6088.5|159
1617596100000|2021-04-05 04:15:00|6093|6090.2|6091.5|6088.7|6093.3|6090.5|6087.6|6084.8|234
1617596400000|2021-04-05 04:20:00|6091.8|6089|6094.3|6091.5|6094.3|6091.5|6091|6088.2|135
1617596700000|2021-04-05 04:25:00|6094|6091.2|6092.3|6089.5|6094.3|6091.5|6091|6088.2|79
1617597000000|2021-04-05 04:30:00|6091.6|6088.8|6097.3|6094.5|6098.6|6095.8|6090.5|6087.7|247
1617597300000|2021-04-05 04:35:00|6097.6|6094.8|6096.6|6093.8|6097.6|6094.8|6095.6|6092.8|91
1617597600000|2021-04-05 04:40:00|6096.3|6093.5|6095.1|6092.3|6097.6|6094.8|6093.3|6090.5|141
1617597900000|2021-04-05 04:45:00|6094.3|6091.5|6096.3|6093.5|6096.3|6093.5|6094.3|6091.5|80
1617598200000|2021-04-05 04:50:00|6096.1|6093.3|6099.6|6096.8|6099.6|6096.8|6095|6092.2|82
1617598500000|2021-04-05 04:55:00|6099.3|6096.5|6098.3|6095.5|6100.6|6097.8|6098|6095.2|138
1617598800000|2021-04-05 05:00:00|6098|6095.2|6098.3|6095.5|6101.3|6098.5|6095.5|6092.7|265
1617599100000|2021-04-05 05:05:00|6098|6095.2|6091.6|6088.8|6098|6095.2|6091.6|6088.8|164
1617599400000|2021-04-05 05:10:00|6091.8|6089|6092.3|6089.5|6095.3|6092.5|6091.6|6088.8|162
1617599700000|2021-04-05 05:15:00|6092.1|6089.3|6091.3|6088.5|6093.6|6090.8|6089.3|6086.5|144
1617600000000|2021-04-05 05:20:00|6091.1|6088.3|6091.3|6088.5|6091.6|6088.8|6087.3|6084.5|272
1617600300000|2021-04-05 05:25:00|6090.6|6087.8|6090.3|6087.5|6091.6|6088.8|6088.6|6085.8|73
1617600600000|2021-04-05 05:30:00|6089.9|6087.1|6087.3|6084.5|6089.9|6087.1|6084.3|6081.5|282
1617600900000|2021-04-05 05:35:00|6086.8|6084|6089.3|6086.5|6089.6|6086.8|6085.3|6082.5|113
1617601200000|2021-04-05 05:40:00|6089.5|6086.7|6087.3|6084.5|6091.3|6088.5|6086.3|6083.5|113
1617601500000|2021-04-05 05:45:00|6087.1|6084.3|6083.1|6080.3|6087.3|6084.5|6078.8|6076|426
1617601800000|2021-04-05 05:50:00|6083.3|6080.5|6079.5|6076.7|6083.3|6080.5|6076.6|6073.8|294
1617602100000|2021-04-05 05:55:00|6080|6077.2|6075.3|6072.5|6080.4|6077.2|6073.3|6070.4|265
1617602400000|2021-04-05 06:00:00|6075.6|6072.8|6065.5|6062.7|6075.6|6072.8|6059.3|6056.5|876
1617602700000|2021-04-05 06:05:00|6065.3|6062.5|6059.3|6056.5|6065.3|6062.5|6056.3|6051.4|453
1617603000000|2021-04-05 06:10:00|6059.1|6056.3|6059.6|6056.8|6065.3|6062.5|6055.3|6052.5|378
1617603300000|2021-04-05 06:15:00|6059.3|6056.5|6061.1|6058.3|6062.3|6059.5|6057.9|6055.1|306
1617603600000|2021-04-05 06:20:00|6060.6|6057.8|6061.3|6058.5|6065.3|6062.5|6057.3|6054.5|413
1617603900000|2021-04-05 06:25:00|6060.6|6057.8|6068.3|6065.5|6069|6066.2|6059.3|6056.5|278
1617604200000|2021-04-05 06:30:00|6068.1|6065.3|6069.3|6066.5|6070.1|6067.3|6061.9|6059.1|458
1617604500000|2021-04-05 06:35:00|6069.1|6066.3|6067.3|6064.5|6073.3|6070.5|6066.6|6063.8|389
1617604800000|2021-04-05 06:40:00|6067.6|6064.8|6072.3|6069.5|6072.3|6069.5|6063.3|6060.5|194
1617605100000|2021-04-05 06:45:00|6072.1|6069.3|6074.3|6071.5|6074.6|6071.8|6069.1|6066.3|317
1617605400000|2021-04-05 06:50:00|6074.6|6071.8|6077.8|6075|6079.6|6076.8|6074.3|6071.5|485
1617605700000|2021-04-05 06:55:00|6077.5|6074.7|6077.3|6074.5|6079.3|6076.5|6073.3|6070.5|433
1617606000000|2021-04-05 07:00:00|6076.3|6073.5|6064.3|6061.5|6077.3|6074.5|6060|6057.2|704
1617606300000|2021-04-05 07:05:00|6064.1|6061.3|6075.3|6072.5|6077.3|6074.5|6056.6|6053.8|839
1617606600000|2021-04-05 07:10:00|6075|6072.2|6065.3|6062.5|6075.3|6072.5|6065.3|6062.5|344
1617606900000|2021-04-05 07:15:00|6065.1|6062.3|6068.5|6065.7|6070.3|6067.5|6058.3|6055.5|551
1617607200000|2021-04-05 07:20:00|6068.7|6065.9|6072.3|6069.5|6075.3|6072.5|6068.3|6065.5|253
1617607500000|2021-04-05 07:25:00|6071.8|6069|6077.3|6074.5|6079|6076.2|6061.3|6058.5|517
1617607800000|2021-04-05 07:30:00|6077|6074.2|6084.3|6081.5|6087.3|6084.5|6076.3|6073.5|921
1617608100000|2021-04-05 07:35:00|6084.5|6081.7|6092.6|6089.8|6096.3|6093.5|6084.3|6081.5|841
1617608400000|2021-04-05 07:40:00|6092.3|6089.5|6085.3|6082.5|6092.3|6089.5|6084.3|6081.5|373
1617608700000|2021-04-05 07:45:00|6085.1|6082.3|6087.1|6084.3|6091.3|6088.5|6084.3|6081.5|314
1617609000000|2021-04-05 07:50:00|6086.9|6084.1|6084.3|6081.5|6089.3|6086.5|6079|6076.2|400
1617609300000|2021-04-05 07:55:00|6084|6081.2|6076.3|6073.5|6084|6081.2|6073.3|6070.5|461
1617609600000|2021-04-05 08:00:00|6076.5|6073.7|6051.3|6048.5|6076.5|6073.7|6046.3|6043.5|1624
1617609900000|2021-04-05 08:05:00|6051.7|6048.9|6048.3|6045.5|6056.3|6053.5|6043.5|6040.7|970
1617610200000|2021-04-05 08:10:00|6047.9|6045.1|6043.3|6040.5|6051.3|6048.5|6039.3|6036.5|1146
1617610500000|2021-04-05 08:15:00|6043.1|6040.3|6044.3|6041.5|6047.3|6044.5|6032.3|6029.5|1094
1617610800000|2021-04-05 08:20:00|6043.3|6040.5|6043.5|6040.7|6048.6|6045.8|6037.8|6035|564
1617611100000|2021-04-05 08:25:00|6043.3|6040.5|6035.6|6032.8|6043.3|6040.5|6026.3|6023.5|1230
1617611400000|2021-04-05 08:30:00|6035.3|6032.5|6035.8|6033|6043.6|6040.8|6027.6|6024.8|1117
1617611700000|2021-04-05 08:35:00|6035.6|6032.8|6048.3|6045.5|6050.6|6047.8|6033.3|6030.5|929
1617612000000|2021-04-05 08:40:00|6048.1|6045.3|6035|6032.2|6050.6|6047.8|6030.3|6027.5|771
1617612300000|2021-04-05 08:45:00|6034.3|6031.5|6036|6033.2|6036.3|6033.5|6029.1|6026.3|623
1617612600000|2021-04-05 08:50:00|6036.3|6033.5|6027.3|6024.5|6037.7|6034.9|6024.5|6021.7|587
1617612900000|2021-04-05 08:55:00|6026.9|6024.1|6014.3|6011.5|6026.9|6024.1|6007.3|6004.5|1556
1617613200000|2021-04-05 09:00:00|6013.9|6011.1|6012.3|6009.5|6015|6012.2|6002.3|5999.5|1154
1617613500000|2021-04-05 09:05:00|6013.3|6010.5|6021.3|6018.5|6021.3|6018.5|6008.3|6005.5|648
1617613800000|2021-04-05 09:10:00|6020.7|6017.9|6017.8|6015|6022|6019.2|6013.1|6010.3|407
1617614100000|2021-04-05 09:15:00|6018|6015.2|6015.3|6012.5|6022|6019.2|6013.3|6010.5|455
1617614400000|2021-04-05 09:20:00|6014.3|6011.5|6016.1|6013.3|6017.3|6014.5|6009.6|6006.8|410
1617614700000|2021-04-05 09:25:00|6016.3|6013.5|6028.1|6025.3|6029.3|6026.5|6011.3|6008.5|729
1617615000000|2021-04-05 09:30:00|6027.9|6025.1|6039.3|6036.5|6042.8|6040|6026.3|6023.5|1375
1617615300000|2021-04-05 09:35:00|6039|6036.2|6036.8|6034|6040.6|6037.8|6032.6|6029.8|594
1617615600000|2021-04-05 09:40:00|6036.3|6033.5|6033.3|6030.5|6038.3|6035.5|6032.3|6029.5|264
1617615900000|2021-04-05 09:45:00|6033|6030.2|6030.3|6027.5|6033.3|6030.5|6028|6025.2|295
1617616200000|2021-04-05 09:50:00|6030.6|6027.8|6033.3|6030.5|6034.3|6031.5|6028.6|6025.8|288
1617616500000|2021-04-05 09:55:00|6032.6|6029.8|6017.8|6015|6032.6|6029.8|6016|6013.2|479
1617616800000|2021-04-05 10:00:00|6018|6015.2|6017.3|6014.5|6022.6|6019.8|6014.3|6011.5|455
1617617100000|2021-04-05 10:05:00|6016.8|6014|6019.3|6016.5|6022.3|6019.5|6015.3|6012.5|241
1617617400000|2021-04-05 10:10:00|6019.1|6016.3|6019.3|6016.5|6020.1|6017.3|6008.3|6005.5|578
1617617700000|2021-04-05 10:15:00|6019.1|6016.3|6028.6|6025.8|6031.1|6028.3|6016.9|6014.1|799
1617618000000|2021-04-05 10:20:00|6029.1|6026.3|6033.6|6030.8|6036|6033.2|6028.3|6025.5|400
1617618300000|2021-04-05 10:25:00|6034|6031.2|6036.3|6033.5|6040|6037.2|6034|6031.2|444
1617618600000|2021-04-05 10:30:00|6035.6|6032.8|6029.6|6026.8|6039.3|6036.5|6028.3|6025.5|497
1617618900000|2021-04-05 10:35:00|6030|6027.2|6034.3|6031.5|6038.3|6035.5|6029.3|6026.5|322
1617619200000|2021-04-05 10:40:00|6034.8|6032|6036.6|6033.8|6040.6|6037.8|6034.3|6031.5|309
1617619500000|2021-04-05 10:45:00|6035.9|6033.1|6037.1|6034.3|6038.3|6035.5|6030.6|6027.8|391
1617619800000|2021-04-05 10:50:00|6037.3|6034.5|6038.3|6035.5|6038.3|6035.5|6031.3|6028.5|336
1617620100000|2021-04-05 10:55:00|6038.6|6035.8|6039.3|6036.5|6044.6|6041.8|6033.9|6031.1|624
1617620400000|2021-04-05 11:00:00|6038.9|6036.1|6046.3|6043.5|6050.3|6047.5|6037.3|6034.5|626
1617620700000|2021-04-05 11:05:00|6045.6|6042.8|6041.3|6038.5|6051.1|6048.3|6040.3|6037.5|1026
1617621000000|2021-04-05 11:10:00|6042.3|6039.5|6046.3|6043.5|6047.3|6044.5|6039.6|6036.8|405
1617621300000|2021-04-05 11:15:00|6046.1|6043.3|6048.9|6046.1|6050.3|6047.5|6040.6|6037.8|423
1617621600000|2021-04-05 11:20:00|6048.6|6045.8|6043.1|6040.3|6049.3|6046.5|6041.6|6038.8|282
1617621900000|2021-04-05 11:25:00|6043.3|6040.5|6039.6|6036.8|6044.3|6041.5|6036.6|6033.8|479
1617622200000|2021-04-05 11:30:00|6039.3|6036.5|6040.6|6037.8|6043.6|6040.8|6030.9|6028.1|864
1617622500000|2021-04-05 11:35:00|6040.9|6038.1|6037.9|6035.1|6043.4|6040.6|6036.9|6034.1|575
1617622800000|2021-04-05 11:40:00|6037.2|6034.4|6021.9|6019.1|6037.9|6035.1|6018.2|6015.4|1064
1617623100000|2021-04-05 11:45:00|6021.7|6018.9|5987.9|5985.1|6021.9|6019.1|5967.2|5964.4|5831
1617623400000|2021-04-05 11:50:00|5988.9|5986.1|5975.6|5972.8|5988.9|5986.1|5962.9|5960.1|3024
1617623700000|2021-04-05 11:55:00|5975.4|5972.6|5980.2|5977.4|5981.2|5978.4|5968.9|5966.1|1178
1617624000000|2021-04-05 12:00:00|5979.7|5976.9|5988.9|5986.1|5989.2|5986.4|5974.2|5971.4|1424
1617624300000|2021-04-05 12:05:00|5988.2|5985.4|5983.2|5980.4|5988.9|5986.1|5975.2|5972.4|1390
1617624600000|2021-04-05 12:10:00|5983.4|5980.6|5985.7|5982.9|5986.9|5984.1|5972.9|5970.1|1049
1617624900000|2021-04-05 12:15:00|5985.5|5982.7|5995.9|5993.1|5998.6|5995.8|5981.9|5979.1|2031
1617625200000|2021-04-05 12:20:00|5995.5|5992.7|6003.9|6001.1|6006.2|6003.4|5991.4|5988.6|994
1617625500000|2021-04-05 12:25:00|6003.6|6000.8|6006.9|6004.1|6007.9|6005.1|5998.9|5996.1|931
1617625800000|2021-04-05 12:30:00|6006.7|6003.9|6027.9|6025.1|6028.9|6026.1|6003.2|6000.4|1874
1617626100000|2021-04-05 12:35:00|6027.5|6024.7|6039.9|6037.1|6041.6|6038.8|6020.9|6018.1|1554
1617626400000|2021-04-05 12:40:00|6040.1|6037.3|6037.7|6034.9|6048.2|6045.4|6030.9|6028.1|2083
1617626700000|2021-04-05 12:45:00|6037.5|6034.7|6039.7|6036.9|6045.9|6043.1|6036.2|6033.4|824
1617627000000|2021-04-05 12:50:00|6039.5|6036.7|6061.9|6059.1|6069.9|6067.1|6035.2|6032.4|3276
1617627300000|2021-04-05 12:55:00|6061.2|6058.4|6050.9|6048.1|6068.1|6065.3|6048.9|6046.1|1877
1617627600000|2021-04-05 13:00:00|6050.5|6047.7|6006.7|6003.9|6052.3|6049.5|5998.6|5995.8|6169
1617627900000|2021-04-05 13:05:00|6006.5|6003.7|5997.9|5995.1|6006.5|6003.7|5988.2|5985.4|3358
1617628200000|2021-04-05 13:10:00|5997.5|5994.7|6004.9|6002.1|6005.6|6002.8|5981.2|5978.4|3680
1617628500000|2021-04-05 13:15:00|6004.7|6001.9|6009.9|6007.1|6017.6|6014.8|5992.2|5989.4|4671
1617628800000|2021-04-05 13:20:00|6010.3|6007.5|6018.2|6015.4|6021.2|6018.4|6008.2|6005.4|2607
1617629100000|2021-04-05 13:25:00|6017.7|6014.9|6027.2|6024.4|6029.2|6026.4|6007.9|6005.1|2381
1617629400000|2021-04-05 13:30:00|6027.9|6025.1|6020.9|6018.1|6033.9|6031.1|6009.2|6006.4|2651
1617629700000|2021-04-05 13:35:00|6021.2|6018.4|6005.9|6003.1|6021.2|6018.4|6004.2|6001.4|1648
1617630000000|2021-04-05 13:40:00|6006.2|6003.4|5997.7|5994.9|6017.9|6015.1|5996.2|5993.4|2564
1617630300000|2021-04-05 13:45:00|5997.9|5995.1|6005.2|6002.4|6009.2|6006.4|5985.2|5982.4|4133
1617630600000|2021-04-05 13:50:00|6004.9|6002.1|6022.9|6020.1|6026.2|6023.4|5999.2|5996.4|4113
1617630900000|2021-04-05 13:55:00|6022.2|6019.4|6008.9|6006.1|6028.9|6026.1|6001.2|5998.4|2240
1617631200000|2021-04-05 14:00:00|6008.2|6005.4|5996.2|5993.4|6008.2|6005.4|5989.2|5986.4|3245
1617631500000|2021-04-05 14:05:00|5996.4|5993.6|5985.2|5982.4|5996.6|5993.8|5983.2|5980.4|2491
1617631800000|2021-04-05 14:10:00|5984.9|5982.1|5991.9|5989.1|5997.2|5994.4|5972.2|5969.4|3625
1617632100000|2021-04-05 14:15:00|5991.6|5988.8|5985.2|5982.4|5993.2|5990.4|5980.2|5977.4|3718
1617632400000|2021-04-05 14:20:00|5984.9|5982.1|5978.9|5976.1|5990.9|5988.1|5973.2|5970.4|2690
1617632700000|2021-04-05 14:25:00|5979.2|5976.4|5976.2|5973.4|5993.7|5990.9|5975.2|5972.4|2768
1617633000000|2021-04-05 14:30:00|5976.6|5973.8|5968.2|5965.4|5988.2|5985.4|5968.2|5965.4|3554
1617633300000|2021-04-05 14:35:00|5969.2|5966.4|5978.9|5976.1|5982.2|5979.4|5960.2|5957.4|3244
1617633600000|2021-04-05 14:40:00|5978.5|5975.7|5989.9|5987.1|5996.6|5993.8|5974.2|5971.4|2503
1617633900000|2021-04-05 14:45:00|5990.2|5987.4|5969.9|5967.1|5992.9|5990.1|5968.2|5965.4|3672
1617634200000|2021-04-05 14:50:00|5970.6|5967.8|5964.9|5962.1|5970.6|5967.8|5954.2|5951.4|3759
1617634500000|2021-04-05 14:55:00|5964.4|5961.6|5926.5|5923.7|5966.2|5963.4|5922|5919.2|6035
1617634800000|2021-04-05 15:00:00|5926.3|5923.5|5935.5|5932.7|5941.8|5939|5919.5|5916.7|5528
1617635100000|2021-04-05 15:05:00|5934.8|5932|5928.8|5926|5939.8|5937|5926.5|5923.7|2714
1617635400000|2021-04-05 15:10:00|5928.5|5925.7|5939.8|5937|5945.5|5942.7|5922.5|5919.7|4327
1617635700000|2021-04-05 15:15:00|5937.5|5934.7|5916.5|5913.7|5937.8|5935|5914.2|5911.4|4570
1617636000000|2021-04-05 15:20:00|5915.8|5913|5932.9|5930.1|5938.9|5936.1|5907.8|5905|5495
1617636300000|2021-04-05 15:25:00|5932.7|5929.9|5937.2|5934.4|5941.2|5938.4|5925.5|5922.7|2912
1617636600000|2021-04-05 15:30:00|5937.9|5935.1|5933.2|5930.4|5940.9|5938.1|5931.2|5928.4|2044
1617636900000|2021-04-05 15:35:00|5932.8|5930|5925.2|5922.4|5933.9|5931.1|5918.5|5915.7|2659
1617637200000|2021-04-05 15:40:00|5924.8|5922|5920.5|5917.7|5925.2|5922.4|5907.8|5905|4422
1617637500000|2021-04-05 15:45:00|5920|5917.2|5905.5|5902.7|5920.5|5917.7|5901.2|5898.4|3162
1617637800000|2021-04-05 15:50:00|5905.9|5903.1|5901.2|5898.4|5917.2|5914.4|5901.2|5898.4|2117
1617638100000|2021-04-05 15:55:00|5900.8|5898|5915.2|5912.4|5918.2|5915.4|5900.2|5897.4|2250
1617638400000|2021-04-05 16:00:00|5914.8|5912|5917.7|5914.9|5920.2|5917.4|5904.2|5901.4|1803
1617638700000|2021-04-05 16:05:00|5917.2|5914.4|5916.2|5913.4|5920.2|5917.4|5911.9|5909.1|1191
1617639000000|2021-04-05 16:10:00|5916.5|5913.7|5897.8|5895|5920.2|5917.4|5897.2|5894.4|2880
1617639300000|2021-04-05 16:15:00|5898.2|5895.4|5870.8|5868|5904.5|5901.7|5865.2|5862.4|7566
1617639600000|2021-04-05 16:20:00|5869.8|5867|5838.5|5835.7|5871.5|5868.7|5830.8|5828|7410
1617639900000|2021-04-05 16:25:00|5838|5835.2|5834.8|5832|5850.5|5847.7|5832.8|5830|3856
1617640200000|2021-04-05 16:30:00|5835|5832.2|5813.5|5810.7|5835|5832.2|5806.8|5804|5980
1617640500000|2021-04-05 16:35:00|5813.8|5811|5798.8|5796|5816.8|5814|5790.8|5788|6163
1617640800000|2021-04-05 16:40:00|5799.8|5797|5796.8|5794|5807.8|5805|5789.8|5787|4995
1617641100000|2021-04-05 16:45:00|5796.5|5793.7|5791.8|5789|5800.5|5797.7|5789.8|5787|3354
1617641400000|2021-04-05 16:50:00|5792|5789.2|5796.5|5793.7|5801.8|5799|5788.8|5786|2918
1617641700000|2021-04-05 16:55:00|5795.8|5793|5774.8|5772|5796.8|5794|5771.8|5769|3842
1617642000000|2021-04-05 17:00:00|5775.2|5772.4|5781.8|5779|5786.8|5784|5766.8|5764|3213
1617642300000|2021-04-05 17:05:00|5781.3|5778.5|5817.8|5815|5819.5|5816.7|5774.8|5772|4143
1617642600000|2021-04-05 17:10:00|5817.5|5814.7|5805.5|5802.7|5820.5|5817.7|5799.8|5797|3170
1617642900000|2021-04-05 17:15:00|5806|5803.2|5828.5|5825.7|5828.8|5826|5803.8|5801|2306
1617643200000|2021-04-05 17:20:00|5829|5826.2|5823.5|5820.7|5837.8|5835|5823|5820.2|2743
1617643500000|2021-04-05 17:25:00|5824|5821.2|5822.5|5819.7|5828.5|5825.7|5812.5|5809.7|2645
1617643800000|2021-04-05 17:30:00|5822.1|5819.3|5837.5|5834.7|5841.8|5839|5816.2|5813.4|2419
1617644100000|2021-04-05 17:35:00|5837.3|5834.5|5831.2|5828.4|5837.5|5834.7|5827.5|5824.7|1349
1617644400000|2021-04-05 17:40:00|5831.5|5828.7|5835.5|5832.7|5837.5|5834.7|5822.5|5819.7|3000
1617644700000|2021-04-05 17:45:00|5835.2|5832.4|5845.5|5842.7|5852.5|5849.7|5833.5|5830.7|3186
1617645000000|2021-04-05 17:50:00|5845.2|5842.4|5847.2|5844.4|5856.2|5853.4|5841.2|5838.4|3530
1617645300000|2021-04-05 17:55:00|5848.2|5845.4|5850.5|5847.7|5856.8|5854|5841.5|5838.7|2455
1617645600000|2021-04-05 18:00:00|5849.5|5846.7|5864.5|5861.7|5870.2|5867.4|5840.8|5838|3419
1617645900000|2021-04-05 18:05:00|5865.2|5862.4|5861.8|5859|5870|5867.2|5856.2|5853.4|2845
1617646200000|2021-04-05 18:10:00|5861.5|5858.7|5847.5|5844.7|5865.8|5863|5842.8|5840|5338
1617646500000|2021-04-05 18:15:00|5847.7|5844.9|5856.8|5854|5860.2|5857.4|5847.5|5844.7|1355
1617646800000|2021-04-05 18:20:00|5857.2|5854.4|5850.2|5847.4|5875|5872.2|5847.2|5844.4|3082
1617647100000|2021-04-05 18:25:00|5850.6|5847.8|5872.6|5869.8|5878.6|5875.8|5849.7|5846.9|12138
1617647400000|2021-04-05 18:30:00|5872.2|5869.4|5878.9|5876.1|5883.6|5880.8|5871.9|5869.1|4412
1617647700000|2021-04-05 18:35:00|5879.6|5876.8|5884.6|5881.8|5884.6|5881.8|5875.6|5872.8|3127
1617648000000|2021-04-05 18:40:00|5884.3|5881.5|5883.6|5880.8|5890.6|5887.8|5881.6|5878.8|943
1617648300000|2021-04-05 18:45:00|5883.3|5880.5|5881.3|5878.5|5885.3|5882.5|5878.1|5875.3|660
1617648600000|2021-04-05 18:50:00|5881.1|5878.3|5877.6|5874.8|5881.6|5878.8|5874.1|5871.3|481
1617648900000|2021-04-05 18:55:00|5878.1|5875.3|5876.3|5873.5|5878.6|5875.8|5874.3|5871.5|381
1617649200000|2021-04-05 19:00:00|5876.1|5873.3|5873.6|5870.8|5878.6|5875.8|5870.6|5867.8|610
1617649500000|2021-04-05 19:05:00|5873.3|5870.5|5877.1|5874.3|5878.3|5875.5|5871.6|5868.8|468
1617649800000|2021-04-05 19:10:00|5877.3|5874.5|5877.3|5874.5|5878.3|5875.5|5874.1|5871.3|493
1617650100000|2021-04-05 19:15:00|5876.9|5874.1|5877.6|5874.8|5878.6|5875.8|5870.6|5867.8|510
1617650400000|2021-04-05 19:20:00|5877.3|5874.5|5873.6|5870.8|5877.3|5874.5|5871.6|5868.8|322
1617650700000|2021-04-05 19:25:00|5873.3|5870.5|5871.3|5868.5|5876.8|5874|5870.1|5867.3|409
1617651000000|2021-04-05 19:30:00|5871.6|5868.8|5869.3|5866.5|5875.6|5872.8|5868.1|5865.3|538
1617651300000|2021-04-05 19:35:00|5870.3|5867.5|5873.6|5870.8|5876.6|5873.8|5869.3|5866.5|642
1617651600000|2021-04-05 19:40:00|5873.4|5870.6|5876.3|5873.5|5882.6|5879.8|5870.6|5867.8|817
1617651900000|2021-04-05 19:45:00|5876.6|5873.8|5877.3|5874.5|5881.1|5878.3|5871.3|5868.5|493
1617652200000|2021-04-05 19:50:00|5877.1|5874.3|5880.3|5877.5|5881.3|5878.5|5875.3|5872.5|243
1617652500000|2021-04-05 19:55:00|5880.6|5877.8|5878.3|5875.5|5880.8|5878|5877.1|5874.3|341
1617652800000|2021-04-05 20:00:00|5878.1|5875.3|5878.3|5875.5|5883.1|5880.3|5877.3|5874.5|341
1617653100000|2021-04-05 20:05:00|5879.1|5876.3|5881.1|5878.3|5882.1|5879.3|5876.8|5874|191
1617653400000|2021-04-05 20:10:00|5881.3|5878.5|5882.1|5879.3|5882.1|5879.3|5879.3|5876.5|216
1617653700000|2021-04-05 20:15:00|5883.1|5880.3|5879.3|5876.5|5883.3|5880.5|5879.1|5876.3|116
1617654000000|2021-04-05 20:20:00|5879.1|5876.3|5878.6|5875.8|5880.1|5877.3|5876.1|5873.3|171
1617654300000|2021-04-05 20:25:00|5878.8|5876|5879.3|5876.5|5881.1|5878.3|5878.1|5875.3|123
1617654600000|2021-04-05 20:30:00|5880.1|5877.3|5878.6|5875.8|5881.3|5878.5|5878.1|5875.3|136
1617654900000|2021-04-05 20:35:00|5878.8|5876|5880.3|5877.5|5882.3|5879.5|5876.3|5873.5|244
1617655200000|2021-04-05 20:40:00|5880.6|5877.8|5882.6|5879.8|5884.8|5882|5879.6|5876.8|461
1617655500000|2021-04-05 20:45:00|5882.8|5880|5878.8|5876|5884.8|5882|5876.3|5873.5|239
1617655800000|2021-04-05 20:50:00|5878.6|5875.8|5877.6|5874.8|5879.3|5876.5|5876.6|5873.8|121
1617656100000|2021-04-05 20:55:00|5877.8|5875|5882.6|5879.8|5883.1|5880.3|5877.8|5875|219
1617660000000|2021-04-05 22:00:00|5885.9|5883.1|5902.9|5900.1|5915.1|5912.3|5885.9|5882|951
1617660300000|2021-04-05 22:05:00|5902.6|5899.8|5901.4|5898.6|5903.4|5900.6|5898.9|5896.1|129
1617660600000|2021-04-05 22:10:00|5901.1|5898.3|5899.4|5896.6|5901.4|5898.6|5897.4|5894.6|67
1617660900000|2021-04-05 22:15:00|5899.8|5897|5895.6|5892.8|5900.4|5897.6|5895.6|5892.8|124
1617661200000|2021-04-05 22:20:00|5895.1|5892.3|5897.4|5894.6|5898.1|5895.3|5894.4|5891.2|70
1617661500000|2021-04-05 22:25:00|5897.6|5894.8|5899.1|5896.3|5899.4|5896.6|5897.4|5894.6|71
1617661800000|2021-04-05 22:30:00|5899.4|5896.6|5901.4|5898.6|5902.4|5899.6|5898.9|5896.1|85
1617662100000|2021-04-05 22:35:00|5901.1|5898.3|5897.4|5894.6|5901.4|5898.6|5895.4|5892.6|60
1617662400000|2021-04-05 22:40:00|5897.1|5894.3|5898.6|5895.8|5899.4|5896.6|5895.4|5892.6|58
1617662700000|2021-04-05 22:45:00|5898.8|5896|5904.4|5901.6|5905.4|5902.6|5898.8|5896|122
1617663000000|2021-04-05 22:50:00|5904.9|5902.1|5904.9|5902.1|5906.4|5903.6|5902.4|5899.6|109
1617663300000|2021-04-05 22:55:00|5905.1|5902.3|5904.9|5902.1|5908.4|5905.6|5904.4|5901.6|113
1617663600000|2021-04-05 23:00:00|5904.4|5901.6|5901.4|5898.6|5905.4|5902.6|5899.4|5896.6|162
1617663900000|2021-04-05 23:05:00|5900.4|5897.6|5908.6|5905.8|5909.8|5907|5898.1|5895.3|230
1617664200000|2021-04-05 23:10:00|5909.1|5906.3|5904.4|5901.6|5911.4|5908.6|5902.4|5899.6|381
1617664500000|2021-04-05 23:15:00|5904.9|5902.1|5905.4|5902.6|5906.1|5903.3|5903.4|5900.6|80
1617664800000|2021-04-05 23:20:00|5905.1|5902.3|5908.4|5905.6|5909.4|5906.6|5903.6|5900.8|97
1617665100000|2021-04-05 23:25:00|5908.6|5905.8|5905.4|5902.6|5908.6|5905.8|5904.1|5901.3|83
1617665400000|2021-04-05 23:30:00|5904.4|5901.6|5901.4|5898.6|5905.9|5903.1|5900.6|5897.8|95
1617665700000|2021-04-05 23:35:00|5901.1|5898.3|5900.6|5897.8|5902.4|5899.6|5900.4|5897.6|44
1617666000000|2021-04-05 23:40:00|5900.4|5897.6|5894.4|5891.6|5900.4|5897.6|5894.4|5891.6|181
1617666300000|2021-04-05 23:45:00|5894.6|5891.8|5898.4|5895.6|5898.9|5896.1|5894.4|5891.6|342
1617666600000|2021-04-05 23:50:00|5897.4|5894.6|5897.4|5894.6|5897.4|5894.6|5894.6|5891.8|92
1617666900000|2021-04-05 23:55:00|5897.6|5894.8|5894.4|5891.6|5897.6|5894.8|5890.4|5887.6|161
1617667200000|2021-04-06 00:00:00|5893.6|5890.8|5897.4|5894.6|5902.4|5899.6|5886.4|5883.6|635
1617667500000|2021-04-06 00:05:00|5897.9|5895.1|5904.4|5901.6|5907.4|5904.6|5896.4|5893.6|400
1617667800000|2021-04-06 00:10:00|5903.8|5901|5903.4|5900.6|5905.4|5902.6|5899.4|5896.6|280
1617668100000|2021-04-06 00:15:00|5902.6|5899.8|5896.9|5894.1|5905.4|5902.6|5896.4|5893.6|230
1617668400000|2021-04-06 00:20:00|5897.4|5894.6|5894.4|5891.6|5898.7|5895.9|5892.8|5890|254
1617668700000|2021-04-06 00:25:00|5895.4|5892.6|5896.4|5893.6|5898.4|5895.6|5891.9|5889.1|173
1617669000000|2021-04-06 00:30:00|5897.4|5894.6|5891.4|5888.6|5898.4|5895.6|5888.9|5886.1|259
1617669300000|2021-04-06 00:35:00|5890.9|5888.1|5888.4|5885.6|5894.4|5891.6|5888.1|5885.3|214
1617669600000|2021-04-06 00:40:00|5888.2|5885.4|5875.4|5872.6|5888.2|5885.4|5875.1|5872.3|686
1617669900000|2021-04-06 00:45:00|5871.6|5868.8|5871.1|5868.3|5875.4|5872.6|5865.4|5862.6|848
1617670200000|2021-04-06 00:50:00|5870.9|5868.1|5871.9|5869.1|5874.4|5871.6|5866.4|5863.6|262
1617670500000|2021-04-06 00:55:00|5872.4|5869.6|5884.6|5881.8|5886.4|5883.6|5872.4|5869.6|516
1617670800000|2021-04-06 01:00:00|5885.2|5882.4|5942.8|5940|5947.8|5945|5885.2|5882.4|4322
1617671100000|2021-04-06 01:05:00|5942.6|5939.8|5953.3|5950.5|5955.5|5952.7|5936.8|5934|1755
1617671400000|2021-04-06 01:10:00|5953.6|5950.8|5946.3|5943.5|5956.3|5953.5|5942.8|5940|856
1617671700000|2021-04-06 01:15:00|5946.5|5943.7|5955.1|5952.3|5959.5|5956.7|5941.8|5939|935
1617672000000|2021-04-06 01:20:00|5955.6|5952.8|5930.2|5927.4|5956.8|5954|5927.8|5925|1423
1617672300000|2021-04-06 01:25:00|5930.5|5927.7|5943.8|5941|5947.8|5945|5929.8|5927|782
1617672600000|2021-04-06 01:30:00|5944.1|5941.3|5940.8|5938|5953.1|5950.3|5938.8|5936|693
1617672900000|2021-04-06 01:35:00|5940.6|5937.8|5947.8|5945|5948.8|5946|5936.8|5934|386
1617673200000|2021-04-06 01:40:00|5948|5945.2|5942.8|5940|5950.8|5948|5939.8|5937|301
1617673500000|2021-04-06 01:45:00|5943|5940.2|5945.8|5943|5952.2|5949.4|5940.8|5938|281
1617673800000|2021-04-06 01:50:00|5946.3|5943.5|5937.8|5935|5946.3|5943.5|5932.8|5930|400
1617674100000|2021-04-06 01:55:00|5938.1|5935.3|5941.8|5939|5942.8|5940|5933.8|5931|341
1617674400000|2021-04-06 02:00:00|5940.8|5938|5935.8|5933|5942.5|5939.7|5935.6|5932.8|239
1617674700000|2021-04-06 02:05:00|5936.8|5934|5933.8|5931|5937|5934.2|5932.8|5930|182
1617675000000|2021-04-06 02:10:00|5934|5931.2|5927.5|5924.7|5935.8|5933|5925.5|5922.7|356
1617675300000|2021-04-06 02:15:00|5927.8|5925|5929.8|5927|5929.8|5927|5920.3|5917.5|523
1617675600000|2021-04-06 02:20:00|5929.5|5926.7|5928.8|5926|5930.5|5927.7|5924.8|5922|259
1617675900000|2021-04-06 02:25:00|5929|5926.2|5928.8|5926|5931.8|5929|5927.8|5925|154
1617676200000|2021-04-06 02:30:00|5929.1|5926.3|5940.8|5938|5941.8|5939|5926.5|5923.7|553
1617676500000|2021-04-06 02:35:00|5940.5|5937.7|5937.8|5935|5942.8|5940|5933.8|5931|297
1617676800000|2021-04-06 02:40:00|5937.6|5934.8|5938.8|5936|5939.8|5937|5932.8|5930|228
1617677100000|2021-04-06 02:45:00|5939|5936.2|5940.8|5938|5941.8|5939|5936.8|5934|143
1617677400000|2021-04-06 02:50:00|5939.8|5937|5945.6|5942.8|5945.8|5943|5938.8|5936|231
1617677700000|2021-04-06 02:55:00|5945.8|5943|5942.8|5940|5945.8|5943|5936.8|5934|245
1617678000000|2021-04-06 03:00:00|5943.8|5941|5950.8|5948|5954.5|5951.7|5939.8|5937|1010
1617678300000|2021-04-06 03:05:00|5950.4|5947.6|5941.8|5939|5950.8|5948|5941.1|5938.3|319
1617678600000|2021-04-06 03:10:00|5941.3|5938.5|5935.8|5933|5941.8|5939|5935.5|5932.7|464
1617678900000|2021-04-06 03:15:00|5936|5933.2|5928.5|5925.7|5936|5933.2|5924.5|5921.7|585
1617679200000|2021-04-06 03:20:00|5929|5926.2|5925.8|5923|5933.8|5931|5924.5|5921.7|403
1617679500000|2021-04-06 03:25:00|5926|5923.2|5929.8|5927|5931.8|5929|5925.8|5923|183
1617679800000|2021-04-06 03:30:00|5930.1|5927.3|5928.8|5926|5930.1|5927.3|5921.5|5918.7|260
1617680100000|2021-04-06 03:35:00|5928.5|5925.7|5926.8|5924|5928.8|5926|5923.8|5921|141
1617680400000|2021-04-06 03:40:00|5926.3|5923.5|5928.8|5926|5928.8|5926|5924.8|5922|80
1617680700000|2021-04-06 03:45:00|5929.1|5926.3|5930.5|5927.7|5932|5929.2|5928.8|5926|130
1617681000000|2021-04-06 03:50:00|5930.8|5928|5927.8|5925|5930.8|5928|5923.8|5921|166
1617681300000|2021-04-06 03:55:00|5928|5925.2|5930.8|5928|5930.8|5928|5926.8|5924|105
1617681600000|2021-04-06 04:00:00|5930.5|5927.7|5921.8|5919|5930.5|5927.7|5921.5|5918.7|308
1617681900000|2021-04-06 04:05:00|5921.5|5918.7|5920.8|5918|5923.5|5920.7|5918.2|5915.4|179
1617682200000|2021-04-06 04:10:00|5921|5918.2|5922.8|5920|5923.8|5921|5915.8|5913|307
1617682500000|2021-04-06 04:15:00|5923|5920.2|5923.8|5921|5925.1|5922.3|5923|5920.2|74
1617682800000|2021-04-06 04:20:00|5923.4|5920.6|5920.8|5918|5923.5|5920.7|5920.5|5917.7|79
1617683100000|2021-04-06 04:25:00|5921|5918.2|5921.5|5918.7|5922.8|5920|5918.8|5916|66
1617683400000|2021-04-06 04:30:00|5921.8|5919|5922.8|5920|5923.8|5921|5920.5|5917.7|93
1617683700000|2021-04-06 04:35:00|5923|5920.2|5923.5|5920.7|5923.8|5921|5920.5|5917.7|98
1617684000000|2021-04-06 04:40:00|5923.8|5921|5926.8|5924|5929.8|5927|5923.8|5921|148
1617684300000|2021-04-06 04:45:00|5926.3|5923.5|5922.8|5920|5926.3|5923.5|5919.8|5917|86
1617684600000|2021-04-06 04:50:00|5922|5919.2|5906.8|5904|5922|5919.2|5906.8|5904|950
1617684900000|2021-04-06 04:55:00|5907.8|5905|5913.8|5911|5914.8|5912|5903.8|5901|465
1617685200000|2021-04-06 05:00:00|5914.3|5911.5|5902.8|5900|5914.8|5912|5899.5|5896.7|620
1617685500000|2021-04-06 05:05:00|5903|5900.2|5902.8|5900|5904.5|5901.7|5900.8|5898|180
1617685800000|2021-04-06 05:10:00|5903.5|5900.7|5907.8|5905|5909.5|5906.7|5902.8|5900|176
1617686100000|2021-04-06 05:15:00|5908.5|5905.7|5906.8|5904|5908.8|5906|5905.5|5902.7|91
1617686400000|2021-04-06 05:20:00|5907.2|5904.4|5912.8|5910|5913.8|5911|5906.8|5904|155
1617686700000|2021-04-06 05:25:00|5913.2|5910.4|5903.8|5901|5913.5|5910.7|5903.8|5901|179
1617687000000|2021-04-06 05:30:00|5904.1|5901.3|5912.8|5910|5918.8|5916|5903.8|5901|510
1617687300000|2021-04-06 05:35:00|5912|5909.2|5910.8|5908|5914.3|5911.5|5907.8|5905|190
1617687600000|2021-04-06 05:40:00|5911|5908.2|5913.8|5911|5913.8|5911|5909.8|5907|112
1617687900000|2021-04-06 05:45:00|5914.8|5912|5927.8|5925|5928.8|5926|5912.8|5910|538
1617688200000|2021-04-06 05:50:00|5928|5925.2|5938|5935.2|5938|5935.2|5921.1|5918.3|678
1617688500000|2021-04-06 05:55:00|5937.8|5935|5930.8|5928|5938.2|5935.4|5929|5926.2|356
1617688800000|2021-04-06 06:00:00|5931|5928.2|5943.8|5941|5945.8|5943|5928.8|5926|669
1617689100000|2021-04-06 06:05:00|5944.1|5941.3|5935.3|5932.5|5948.8|5946|5934.5|5931.7|550
1617689400000|2021-04-06 06:10:00|5935|5932.2|5934.8|5932|5938.8|5936|5933.8|5931|325
1617689700000|2021-04-06 06:15:00|5935.2|5932.4|5948.8|5946|5949|5946.2|5929.6|5926.8|505
1617690000000|2021-04-06 06:20:00|5949|5946.2|5947.8|5945|5949.8|5947|5944.8|5942|398
1617690300000|2021-04-06 06:25:00|5948.1|5945.3|5959.2|5956.4|5967.6|5964.8|5948.1|5945.3|2375
1617690600000|2021-04-06 06:30:00|5959.7|5956.9|5948.2|5945.4|5960.2|5957.4|5945.5|5942.7|804
1617690900000|2021-04-06 06:35:00|5948|5945.2|5949.2|5946.4|5951.2|5948.4|5943.2|5940.4|562
1617691200000|2021-04-06 06:40:00|5950.2|5947.4|5947.2|5944.4|5953.2|5950.4|5945.2|5942.4|358
1617691500000|2021-04-06 06:45:00|5947|5944.2|5944.2|5941.4|5949.5|5946.7|5936.8|5934|681
1617691800000|2021-04-06 06:50:00|5944|5941.2|5945.5|5942.7|5948.2|5945.4|5940.2|5937.4|309
1617692100000|2021-04-06 06:55:00|5945.2|5942.4|5935.2|5932.4|5949.5|5946.7|5934.2|5931.4|686
1617692400000|2021-04-06 07:00:00|5935|5932.2|5934.2|5931.4|5949.2|5946.4|5934.2|5931.4|803
1617692700000|2021-04-06 07:05:00|5933.9|5931.1|5932.9|5930.1|5937.2|5934.4|5920.2|5917.4|1356
1617693000000|2021-04-06 07:10:00|5933.2|5930.4|5928.2|5925.4|5938.2|5935.4|5922.2|5919.4|790
1617693300000|2021-04-06 07:15:00|5928.6|5925.8|5926.2|5923.4|5933.9|5931.1|5918.9|5916.1|1052
1617693600000|2021-04-06 07:20:00|5926.4|5923.6|5947.2|5944.4|5949.9|5947.1|5924.7|5921.9|994
1617693900000|2021-04-06 07:25:00|5947.9|5945.1|5950.2|5947.4|5958.9|5956.1|5947.4|5944.6|1205
1617694200000|2021-04-06 07:30:00|5950.4|5947.6|5944.2|5941.4|5957.2|5954.4|5938.9|5936.1|829
1617694500000|2021-04-06 07:35:00|5944.7|5941.9|5953.2|5950.4|5959.2|5956.4|5941.2|5938.4|640
1617694800000|2021-04-06 07:40:00|5953.6|5950.8|5955.2|5952.4|5959.2|5956.4|5950.9|5948.1|770
1617695100000|2021-04-06 07:45:00|5955.4|5952.6|5960.5|5957.7|5963.8|5960.7|5947.2|5944.4|635
1617695400000|2021-04-06 07:50:00|5960.2|5957.4|5964.9|5962.1|5966.5|5963.7|5954.2|5951.4|818
1617695700000|2021-04-06 07:55:00|5963.3|5960.5|5978.2|5975.4|5987.2|5984.4|5961.2|5958.4|2250
1617696000000|2021-04-06 08:00:00|5978.5|5975.7|5984.2|5981.4|5989.9|5987.1|5975.2|5972.4|1233
1617696300000|2021-04-06 08:05:00|5983.5|5980.7|5982.5|5979.7|5988.9|5986.1|5978.5|5975.7|788
1617696600000|2021-04-06 08:10:00|5982.2|5979.4|5970.2|5967.4|5986.2|5983.4|5969.9|5967.1|778
1617696900000|2021-04-06 08:15:00|5969.9|5967.1|5973.2|5970.4|5976.2|5973.4|5963.5|5960.7|1158
1617697200000|2021-04-06 08:20:00|5972.9|5970.1|5975.4|5972.6|5980.5|5977.7|5970.8|5968|508
1617697500000|2021-04-06 08:25:00|5975.7|5972.9|5967.2|5964.4|5976.2|5973.4|5966.2|5963.4|848
1617697800000|2021-04-06 08:30:00|5968.2|5965.4|5970.9|5968.1|5973.4|5970.6|5964.1|5961.3|1196
1617698100000|2021-04-06 08:35:00|5971.2|5968.4|5965.2|5962.4|5973.9|5971.1|5962.9|5960.1|576
1617698400000|2021-04-06 08:40:00|5965.7|5962.9|5974.2|5971.4|5975.5|5972.7|5963.4|5960.6|567
1617698700000|2021-04-06 08:45:00|5974.4|5971.6|5985.9|5983.1|5989.2|5986.4|5970.4|5967.6|850
1617699000000|2021-04-06 08:50:00|5986.2|5983.4|5988.2|5985.4|5997.2|5994.4|5985.2|5982.4|1157
1617699300000|2021-04-06 08:55:00|5988.5|5985.7|5997.9|5995.1|6000.9|5998.1|5988.5|5985.7|947
1617699600000|2021-04-06 09:00:00|5998.2|5995.4|5999.2|5996.4|6000.5|5997.7|5991.2|5988.4|1019
1617699900000|2021-04-06 09:05:00|5999.5|5996.7|6001.5|5998.7|6008.7|6005.9|5997.2|5994.4|1580
1617700200000|2021-04-06 09:10:00|6001.9|5999.1|5993.2|5990.4|6005.9|6003.1|5992.2|5989.4|709
1617700500000|2021-04-06 09:15:00|5993.9|5991.1|6000.2|5997.4|6002.5|5999.7|5993.9|5991.1|617
1617700800000|2021-04-06 09:20:00|6000.5|5997.7|5993.2|5990.4|6002.9|6000.1|5989.2|5986.4|660
1617701100000|2021-04-06 09:25:00|5993.5|5990.7|6000.2|5997.4|6001.9|5999.1|5989.7|5986.9|538
1617701400000|2021-04-06 09:30:00|6000.9|5998.1|6005.7|6002.9|6008.4|6005.6|6000.2|5997.4|699
1617701700000|2021-04-06 09:35:00|6006.2|6003.4|6012.4|6009.6|6013.9|6011.1|5994.2|5991.4|799
1617702000000|2021-04-06 09:40:00|6012.7|6009.9|6011.2|6008.4|6016.5|6013.7|6008.2|6005.4|932
1617702300000|2021-04-06 09:45:00|6011.6|6008.8|6014.2|6011.4|6014.5|6011.7|6004.5|6001.7|569
1617702600000|2021-04-06 09:50:00|6014.5|6011.7|6031.5|6028.7|6035.2|6032.4|6014.5|6011.7|2329
1617702900000|2021-04-06 09:55:00|6031.2|6028.4|6008.9|6006.1|6036.1|6032.4|6008.9|6006.1|1849
1617703200000|2021-04-06 10:00:00|6009.9|6007.1|5999.9|5997.1|6015.9|6013.1|5997.9|5995.1|1214
1617703500000|2021-04-06 10:05:00|6000.2|5997.4|5992.4|5989.6|6003.9|6001.1|5988.2|5985.4|1162
1617703800000|2021-04-06 10:10:00|5992.6|5989.8|5988.2|5985.4|5996.9|5994.1|5983.9|5981.1|1657
1617704100000|2021-04-06 10:15:00|5987.2|5984.4|5976.2|5973.4|5991.9|5989.1|5972.9|5970.1|1795
1617704400000|2021-04-06 10:20:00|5975.9|5973.1|5977.2|5974.4|5977.9|5975.1|5966.2|5963.4|1338
1617704700000|2021-04-06 10:25:00|5976.7|5973.9|5974.2|5971.4|5979.6|5976.8|5966.9|5964.1|891
1617705000000|2021-04-06 10:30:00|5973.9|5971.1|5951.9|5949.1|5975.2|5972.4|5951.9|5949.1|1594
1617705300000|2021-04-06 10:35:00|5951.5|5948.7|5955.2|5952.4|5955.9|5953.1|5935.9|5933.1|2634
1617705600000|2021-04-06 10:40:00|5955.9|5953.1|5965.2|5962.4|5967.2|5964.4|5953.2|5950.4|1038
1617705900000|2021-04-06 10:45:00|5964.9|5962.1|5956.2|5953.4|5965.2|5962.4|5954.9|5952.1|546
1617706200000|2021-04-06 10:50:00|5956.4|5953.6|5953.9|5951.1|5959.6|5956.8|5945.9|5943.1|706
1617706500000|2021-04-06 10:55:00|5953.6|5950.8|5947.9|5945.1|5953.6|5950.8|5939.7|5936.9|830
1617706800000|2021-04-06 11:00:00|5947.7|5944.9|5921.1|5918.3|5952.2|5949.4|5916.4|5913.6|6641
1617707100000|2021-04-06 11:05:00|5921.4|5918.6|5930.4|5927.6|5938.1|5935.3|5918.1|5915.3|1478
1617707400000|2021-04-06 11:10:00|5930|5927.2|5950.8|5948|5953.1|5950.3|5928.4|5925.6|1533
1617707700000|2021-04-06 11:15:00|5951.5|5948.7|5961.6|5958.8|5962.8|5960|5946.1|5943.3|1177
1617708000000|2021-04-06 11:20:00|5961.1|5958.3|5970.8|5968|5972.1|5969.3|5957.8|5955|1034
1617708300000|2021-04-06 11:25:00|5970.1|5967.3|5971.8|5969|5979.1|5976.3|5964.6|5961.8|1180
1617708600000|2021-04-06 11:30:00|5972.5|5969.7|5968.8|5966|5978.8|5976|5967.1|5964.3|1110
1617708900000|2021-04-06 11:35:00|5968.6|5965.8|5949.8|5947|5970.8|5968|5948.5|5945.7|1378
1617709200000|2021-04-06 11:40:00|5948.8|5946|5960.8|5958|5961.8|5959|5940.8|5938|1512
1617709500000|2021-04-06 11:45:00|5961|5958.2|5955.8|5953|5961.8|5959|5954.8|5952|642
1617709800000|2021-04-06 11:50:00|5956.1|5953.3|5956.8|5954|5962.1|5959.3|5953.1|5950.3|495
1617710100000|2021-04-06 11:55:00|5956|5953.2|5950.8|5948|5958.8|5956|5932.5|5929.7|1363
1617710400000|2021-04-06 12:00:00|5951.1|5948.3|5955.8|5953|5963.8|5961|5951.1|5948.3|1266
1617710700000|2021-04-06 12:05:00|5955.6|5952.8|5966.5|5963.7|5966.8|5964|5955.1|5952.3|923
1617711000000|2021-04-06 12:10:00|5966.7|5963.9|5964.8|5962|5975.5|5972.7|5960.1|5957.3|1517
1617711300000|2021-04-06 12:15:00|5965.5|5962.7|5971.8|5969|5971.8|5969|5960.8|5958|1044
1617711600000|2021-04-06 12:20:00|5972.1|5969.3|5970.5|5967.7|5976.8|5974|5965.8|5963|2668
1617711900000|2021-04-06 12:25:00|5970.1|5967.3|5987.5|5984.7|5987.5|5984.7|5967.8|5965|1532
1617712200000|2021-04-06 12:30:00|5987.8|5985|5981.8|5979|5992.8|5990|5980.5|5977.7|3085
1617712500000|2021-04-06 12:35:00|5981.1|5978.3|5983.5|5980.7|5991.5|5988.7|5979.5|5976.7|1313
1617712800000|2021-04-06 12:40:00|5984.1|5981.3|5968.5|5965.7|5985.8|5983|5962.8|5960|1901
1617713100000|2021-04-06 12:45:00|5967.8|5965|5948.8|5946|5974.5|5971.7|5940.2|5937.4|2982
1617713400000|2021-04-06 12:50:00|5948.3|5945.5|5943.1|5940.3|5956.8|5954|5936.2|5933.4|2282
1617713700000|2021-04-06 12:55:00|5943.5|5940.7|5944.3|5941.5|5959.8|5957|5943.5|5940.7|3031
1617714000000|2021-04-06 13:00:00|5944.1|5941.3|5976.8|5974|5992.5|5989.7|5943.1|5940.3|4875
1617714300000|2021-04-06 13:05:00|5975.8|5973|5984.8|5982|5996.5|5993.7|5975.5|5972.7|4549
1617714600000|2021-04-06 13:10:00|5984.5|5981.7|5973.5|5970.7|5992.5|5989.7|5970.8|5968|2401
1617714900000|2021-04-06 13:15:00|5973.3|5970.5|5979.8|5977|5982.8|5980|5966.1|5963.3|2233
1617715200000|2021-04-06 13:20:00|5980.2|5977.4|6006.7|6003.9|6007.9|6005.1|5980.2|5977.4|3635
1617715500000|2021-04-06 13:25:00|6007.2|6004.4|6011.5|6008.7|6015.2|6012.4|6003.7|6000.9|3036
1617715800000|2021-04-06 13:30:00|6011.6|6008.8|6017.7|6014.9|6019.5|6016.7|6005.9|6003.1|4133
1617716100000|2021-04-06 13:35:00|6017.2|6014.4|6021.9|6019.1|6027.9|6025.1|6015.9|6013.1|3024
1617716400000|2021-04-06 13:40:00|6021.7|6018.9|6020.5|6017.7|6031.2|6028.4|6013.2|6010.4|3001
1617716700000|2021-04-06 13:45:00|6020.9|6018.1|6015.9|6013.1|6032.9|6030.1|6011.2|6008.4|3424
1617717000000|2021-04-06 13:50:00|6016.2|6013.4|6034.9|6032.1|6038.9|6036.1|6015.7|6012.9|2686
1617717300000|2021-04-06 13:55:00|6035.2|6032.4|6033.7|6030.9|6040.9|6038.1|6028.9|6026.1|7919
1617717600000|2021-04-06 14:00:00|6033.2|6030.4|6033.7|6030.9|6053.9|6051.1|6030.7|6027.9|4516
1617717900000|2021-04-06 14:05:00|6033.9|6031.1|6054.2|6051.4|6056.9|6054.1|6033.7|6030.9|3055
1617718200000|2021-04-06 14:10:00|6054.4|6051.6|6053.5|6050.7|6058.2|6055.4|6048.9|6046.1|2364
1617718500000|2021-04-06 14:15:00|6053.9|6051.1|6048.5|6045.7|6056.9|6054.1|6046.2|6043.4|2388
1617718800000|2021-04-06 14:20:00|6048.8|6046|6056.2|6053.4|6067.9|6065.1|6048.2|6045.4|3032
1617719100000|2021-04-06 14:25:00|6055.5|6052.7|6046.2|6043.4|6058.9|6056.1|6043.9|6041.1|2710
1617719400000|2021-04-06 14:30:00|6046.9|6044.1|6052.2|6049.4|6053.9|6051.1|6035.2|6032.4|3076
1617719700000|2021-04-06 14:35:00|6051.9|6049.1|6079.5|6076.7|6080.9|6078.1|6051.2|6048.4|4680
1617720000000|2021-04-06 14:40:00|6079.7|6076.9|6081.7|6078.9|6090.7|6087.9|6076.9|6074.1|3557
1617720300000|2021-04-06 14:45:00|6081.2|6078.4|6080.2|6077.4|6086.2|6083.4|6072.9|6070.1|2540
1617720600000|2021-04-06 14:50:00|6080.4|6077.6|6067.9|6065.1|6087.3|6084.5|6064.2|6061.4|2543
1617720900000|2021-04-06 14:55:00|6068.2|6065.4|6073.9|6071.1|6079.9|6077.1|6065.9|6063.1|2360
1617721200000|2021-04-06 15:00:00|6073.5|6070.7|6075.9|6073.1|6081.9|6079.1|6072.2|6069.4|2619
1617721500000|2021-04-06 15:05:00|6075.2|6072.4|6057.3|6054.5|6080.9|6078.1|6046.2|6043.4|8763
1617721800000|2021-04-06 15:10:00|6058.3|6055.5|6042.6|6039.8|6062.3|6059.5|6039.1|6036.3|7275
1617722100000|2021-04-06 15:15:00|6043.3|6040.5|6055.3|6052.5|6057|6054.2|6043.3|6040.5|2074
1617722400000|2021-04-06 15:20:00|6055.6|6052.8|6043.3|6040.5|6061.9|6059.1|6036.9|6034.1|3494
1617722700000|2021-04-06 15:25:00|6042.6|6039.8|6016.6|6013.8|6050.8|6048|6004.6|6001.8|6277
1617723000000|2021-04-06 15:30:00|6017|6014.2|6020.6|6017.8|6022.3|6019.5|6003.9|6001.1|4005
1617723300000|2021-04-06 15:35:00|6020.4|6017.6|6009.9|6007.1|6030.6|6027.8|6008.9|6006.1|7121
1617723600000|2021-04-06 15:40:00|6009.6|6006.8|5993.2|5990.4|6017.9|6015.1|5989.9|5987.1|10667
1617723900000|2021-04-06 15:45:00|5992.5|5989.7|5999.5|5996.7|6000.9|5998.1|5985.5|5982.7|4028
1617724200000|2021-04-06 15:50:00|5999.9|5997.1|5988.8|5986|6000.6|5997.8|5980.5|5977.7|4844
1617724500000|2021-04-06 15:55:00|5989.1|5986.3|5989.8|5987|5996.5|5993.7|5983.5|5980.7|1591
1617724800000|2021-04-06 16:00:00|5989.4|5986.6|5992.8|5990|5996.1|5993.3|5982.5|5979.7|2677
1617725100000|2021-04-06 16:05:00|5992.1|5989.3|5990.8|5988|6001.1|5998.3|5986.1|5983.3|2700
1617725400000|2021-04-06 16:10:00|5990.1|5987.3|5976.8|5974|5990.1|5987.3|5974.8|5972|2809
1617725700000|2021-04-06 16:15:00|5976.1|5973.3|5975.8|5973|5982.1|5979.3|5970.1|5967.3|2038
1617726000000|2021-04-06 16:20:00|5976.8|5974|5993.1|5990.3|5993.8|5991|5976.8|5974|1593
1617726300000|2021-04-06 16:25:00|5992.8|5990|5984.8|5982|5998.8|5996|5984.1|5981.3|1912
1617726600000|2021-04-06 16:30:00|5984.3|5981.5|5968.8|5966|5984.3|5981.5|5959.1|5956.3|3724
1617726900000|2021-04-06 16:35:00|5969.1|5966.3|5954.8|5952|5970.1|5967.3|5950.1|5947.3|2887
1617727200000|2021-04-06 16:40:00|5954.5|5951.7|5960.8|5958|5967.1|5964.3|5954.1|5951.3|1320
1617727500000|2021-04-06 16:45:00|5960.5|5957.7|5960.1|5957.3|5964.1|5961.3|5949.1|5946.3|2198
1617727800000|2021-04-06 16:50:00|5962.1|5959.3|5985.1|5982.3|5986.1|5983.3|5960.1|5957.3|2503
1617728100000|2021-04-06 16:55:00|5985.3|5982.5|5988.3|5985.5|5990.8|5988|5979.1|5976.3|1429
1617728400000|2021-04-06 17:00:00|5988.8|5986|5972.8|5970|5989.5|5986.7|5971.1|5968.3|2158
1617728700000|2021-04-06 17:05:00|5973.1|5970.3|5964.1|5961.3|5976.3|5973.5|5963.8|5961|1458
1617729000000|2021-04-06 17:10:00|5964.3|5961.5|5967.8|5965|5972.8|5970|5957.8|5955|1115
1617729300000|2021-04-06 17:15:00|5967.1|5964.3|5958.8|5956|5967.1|5964.3|5948.8|5946|2113
1617729600000|2021-04-06 17:20:00|5958.5|5955.7|5960.8|5958|5961.1|5958.3|5949.1|5946.3|1041
1617729900000|2021-04-06 17:25:00|5960.5|5957.7|5942.8|5940|5960.8|5958|5939.8|5937|1678
1617730200000|2021-04-06 17:30:00|5942.1|5939.3|5935.4|5932.6|5953.1|5950.3|5933.7|5930.9|3733
1617730500000|2021-04-06 17:35:00|5935.2|5932.4|5943.1|5940.3|5943.6|5940.8|5929.4|5926.6|1745
1617730800000|2021-04-06 17:40:00|5943.4|5940.6|5929.4|5926.6|5943.4|5940.6|5927.7|5924.9|1928
1617731100000|2021-04-06 17:45:00|5929|5926.2|5933.4|5930.6|5934.7|5931.9|5918.1|5915.3|2418
1617731400000|2021-04-06 17:50:00|5933.7|5930.9|5933.7|5930.9|5934.4|5931.6|5921.4|5918.6|1009
1617731700000|2021-04-06 17:55:00|5934.1|5931.3|5930.2|5927.4|5934.4|5931.6|5920.4|5917.6|1508
1617732000000|2021-04-06 18:00:00|5930.7|5927.9|5948.4|5945.6|5951.7|5948.9|5927.7|5924.9|2180
1617732300000|2021-04-06 18:05:00|5948.1|5945.3|5947.4|5944.6|5950.7|5947.9|5937.7|5934.9|1378
1617732600000|2021-04-06 18:10:00|5947.2|5944.4|5955.4|5952.6|5957.7|5954.9|5938.9|5936.1|1662
1617732900000|2021-04-06 18:15:00|5955.7|5952.9|5953.4|5950.6|5958.7|5955.9|5946.4|5943.6|1981
1617733200000|2021-04-06 18:20:00|5952.9|5950.1|5949.8|5947|5953.4|5950.6|5941.7|5938.9|7378
1617733500000|2021-04-06 18:25:00|5950|5947.2|5937|5934.2|5950|5947.2|5922.7|5919.9|8346
1617733800000|2021-04-06 18:30:00|5937.5|5934.7|5936|5933.2|5941|5938.2|5929.3|5926.5|1987
1617734100000|2021-04-06 18:35:00|5935.7|5932.9|5933.6|5930.8|5936.3|5933.5|5926.3|5923.5|6015
1617734400000|2021-04-06 18:40:00|5932.9|5930.1|5930.6|5927.8|5940.1|5937.3|5930.3|5927.5|1883
1617734700000|2021-04-06 18:45:00|5931.3|5928.5|5939.6|5936.8|5940.3|5937.5|5930.6|5927.8|645
1617735000000|2021-04-06 18:50:00|5939.3|5936.5|5929.6|5926.8|5939.3|5936.5|5928.9|5926.1|594
1617735300000|2021-04-06 18:55:00|5929.2|5926.4|5927.3|5924.5|5930.6|5927.8|5926.6|5923.8|333
1617735600000|2021-04-06 19:00:00|5927.6|5924.8|5925.1|5922.3|5929.6|5926.8|5922.3|5919.5|464
1617735900000|2021-04-06 19:05:00|5924.8|5922|5930.1|5927.3|5932.1|5929.3|5924.8|5922|1163
1617736200000|2021-04-06 19:10:00|5929.9|5927.1|5934.3|5931.5|5935.9|5933.1|5929.8|5927|326
1617736500000|2021-04-06 19:15:00|5933.9|5931.1|5935.3|5932.5|5935.6|5932.8|5930.3|5927.5|339
1617736800000|2021-04-06 19:20:00|5935.1|5932.3|5939.3|5936.5|5940.6|5937.8|5932.3|5929.5|674
1617737100000|2021-04-06 19:25:00|5938.9|5936.1|5938.3|5935.5|5940.3|5937.5|5935.3|5932.5|224
1617737400000|2021-04-06 19:30:00|5937.9|5935.1|5939.3|5936.5|5940.6|5937.8|5934.9|5932.1|327
1617737700000|2021-04-06 19:35:00|5938.9|5936.1|5939.8|5937|5942.3|5939.5|5936.6|5933.8|803
1617738000000|2021-04-06 19:40:00|5939.6|5936.8|5941.8|5939|5942.3|5939.5|5937.3|5934.5|343
1617738300000|2021-04-06 19:45:00|5942|5939.2|5939.8|5937|5944.6|5941.8|5938.3|5935.5|442
1617738600000|2021-04-06 19:50:00|5939.5|5936.7|5939|5936.2|5942.6|5939.8|5937.3|5934.5|206
1617738900000|2021-04-06 19:55:00|5939.3|5936.5|5939.3|5936.5|5946|5943.2|5939|5936.2|420
1617739200000|2021-04-06 20:00:00|5939|5936.2|5942|5939.2|5945.7|5942.9|5938.5|5935.7|369
1617739500000|2021-04-06 20:05:00|5942.3|5939.5|5943.3|5940.5|5944.3|5941.5|5941.3|5938.5|180
1617739800000|2021-04-06 20:10:00|5943.7|5940.9|5945.3|5942.5|5946.7|5943.9|5943|5940.2|176
1617740100000|2021-04-06 20:15:00|5945.7|5942.9|5950|5947.2|5950.3|5947.5|5945.3|5942.5|190
1617740400000|2021-04-06 20:20:00|5950.3|5947.5|5949|5946.2|5950.7|5947.9|5948.7|5945.9|75
1617740700000|2021-04-06 20:25:00|5949.3|5946.5|5950.3|5946.3|5950.3|5947.2|5948.8|5946|149
1617741000000|2021-04-06 20:30:00|5949.3|5946.5|5934|5931.2|5952.7|5946.6|5914.7|5904.7|1089
1617741300000|2021-04-06 20:35:00|5935.2|5932.4|5931.8|5929|5937.5|5934.7|5927.5|5924.7|337
1617741600000|2021-04-06 20:40:00|5932|5929.2|5931|5928.2|5934.7|5931.9|5925.8|5923|211
1617741900000|2021-04-06 20:45:00|5931.2|5927.2|5928.5|5925.7|5935.7|5932.9|5927|5924.2|245
1617742200000|2021-04-06 20:50:00|5929.3|5925.3|5929.5|5926.7|5930.2|5927.4|5923.3|5920.5|293
1617742500000|2021-04-06 20:55:00|5930.8|5928|5924|5921.2|5933.4|5929.2|5922.3|5919.5|396
1617746400000|2021-04-06 22:00:00|5928|5925.2|5930.3|5927.5|5931.9|5928.9|5927.8|5925|273
1617746700000|2021-04-06 22:05:00|5930.5|5927.7|5933.5|5930.7|5933.5|5930.7|5930.3|5927.5|70
1617747000000|2021-04-06 22:10:00|5934|5931.2|5938|5935.2|5938|5935.2|5933.7|5930.9|122
1617747300000|2021-04-06 22:15:00|5937.7|5934.9|5935|5932.2|5937.7|5934.9|5933.7|5930.9|91
1617747600000|2021-04-06 22:20:00|5934.7|5931.9|5936|5933.2|5936|5933.2|5934|5931.2|35
1617747900000|2021-04-06 22:25:00|5936.2|5933.4|5939|5936.2|5939|5936.2|5936.2|5933.4|46
1617748200000|2021-04-06 22:30:00|5939.4|5936.6|5937|5934.2|5942|5939.2|5935.7|5932.9|157
1617748500000|2021-04-06 22:35:00|5936.9|5934.1|5935.4|5932.6|5936.9|5934.1|5934.4|5931.6|106
1617748800000|2021-04-06 22:40:00|5934.4|5931.6|5931|5928.2|5935.7|5932.9|5931|5928.2|95
1617749100000|2021-04-06 22:45:00|5930.4|5927.6|5929|5926.2|5930.4|5927.6|5925.4|5922.6|130
1617749400000|2021-04-06 22:50:00|5928.2|5925.4|5927|5924.2|5928.9|5926.1|5925|5922.2|76
1617749700000|2021-04-06 22:55:00|5926.7|5923.9|5926|5923.2|5928|5925.2|5925.9|5923.1|50
1617750000000|2021-04-06 23:00:00|5925.7|5922.9|5919.4|5916.6|5925.7|5922.9|5919|5916.2|186
1617750300000|2021-04-06 23:05:00|5919|5916.2|5921.5|5918.7|5924.5|5921.7|5918.4|5915.6|195
1617750600000|2021-04-06 23:10:00|5921|5918.2|5916.9|5914.1|5922.2|5919.4|5916|5913.2|125
1617750900000|2021-04-06 23:15:00|5916.5|5913.7|5918|5915.2|5919.5|5916.7|5916.5|5913.7|61
1617751200000|2021-04-06 23:20:00|5917.7|5914.9|5914.1|5911.3|5918.1|5915.3|5914.1|5911.3|133
1617751500000|2021-04-06 23:25:00|5913.7|5910.9|5915.1|5912.3|5915.6|5912.8|5911.4|5908.6|104
1617751800000|2021-04-06 23:30:00|5914.7|5911.9|5916.1|5913.3|5919.1|5916.3|5914.4|5911.6|102
1617752100000|2021-04-06 23:35:00|5916.4|5913.6|5921.1|5918.3|5921.6|5918.8|5916.4|5913.6|96
1617752400000|2021-04-06 23:40:00|5920.9|5918.1|5918.7|5915.9|5920.9|5918.1|5916.4|5913.6|86
1617752700000|2021-04-06 23:45:00|5919.1|5916.3|5921.1|5918.3|5922.1|5919.3|5918.9|5916.1|72
1617753000000|2021-04-06 23:50:00|5921.4|5918.6|5923.4|5920.6|5925.1|5922.3|5921.4|5918.6|78
1617753300000|2021-04-06 23:55:00|5923.7|5920.9|5922.1|5919.3|5925.1|5922.3|5921.1|5918.3|95
1617753600000|2021-04-07 00:00:00|5921.6|5918.8|5929.4|5926.6|5932.1|5929.3|5921.1|5918.3|491
1617753900000|2021-04-07 00:05:00|5928.9|5926.1|5932.1|5929.3|5935.1|5932.3|5928.4|5925.6|257
1617754200000|2021-04-07 00:10:00|5931.7|5928.9|5931.4|5928.6|5936.1|5933.3|5930.4|5927.6|191
1617754500000|2021-04-07 00:15:00|5931.1|5928.3|5932.7|5929.9|5933.6|5930.8|5925.1|5922.3|468
1617754800000|2021-04-07 00:20:00|5933.1|5930.3|5926.1|5923.3|5933.7|5930.9|5926.1|5923.3|275
1617755100000|2021-04-07 00:25:00|5926.7|5923.9|5925.1|5922.3|5927.1|5924.3|5924.1|5921.3|94
1617755400000|2021-04-07 00:30:00|5924.6|5921.8|5925.1|5922.3|5929.1|5926.3|5923.1|5920.3|159
1617755700000|2021-04-07 00:35:00|5924.1|5921.3|5923.1|5920.3|5928.1|5925.3|5921.6|5918.8|116
1617756000000|2021-04-07 00:40:00|5922.1|5919.3|5923.1|5920.3|5925.1|5922.3|5922.1|5919.3|79
1617756300000|2021-04-07 00:45:00|5923.2|5920.4|5927.7|5924.9|5928.1|5925.3|5923.2|5920.4|91
1617756600000|2021-04-07 00:50:00|5928.1|5925.3|5930.1|5927.3|5930.1|5927.3|5925.7|5922.9|104
1617756900000|2021-04-07 00:55:00|5929.7|5926.9|5929.1|5926.3|5932.1|5929.3|5928.1|5925.3|92
1617757200000|2021-04-07 01:00:00|5928.7|5925.9|5949.1|5946.3|5955.4|5952.6|5927.6|5924.8|1688
1617757500000|2021-04-07 01:05:00|5948.7|5945.9|5948.1|5945.3|5952.1|5949.3|5945.1|5942.3|344
1617757800000|2021-04-07 01:10:00|5948.4|5945.6|5950.1|5947.3|5953.1|5950.3|5946.1|5943.3|248
1617758100000|2021-04-07 01:15:00|5949.4|5946.6|5956.4|5953.6|5957.4|5954.6|5948.1|5945.3|444
1617758400000|2021-04-07 01:20:00|5956.6|5953.8|5966.1|5963.3|5970.1|5967.3|5955.4|5952.6|834
1617758700000|2021-04-07 01:25:00|5965.4|5962.6|5964.9|5962.1|5968.1|5965.3|5964.4|5961.6|242
1617759000000|2021-04-07 01:30:00|5964.7|5961.9|5953.8|5951|5964.7|5961.9|5953.1|5950.3|501
1617759300000|2021-04-07 01:35:00|5954.1|5951.3|5954.4|5951.6|5957.1|5954.3|5948.4|5945.6|576
1617759600000|2021-04-07 01:40:00|5954.6|5951.8|5950.1|5947.3|5955.9|5953.1|5948.1|5945.3|410
1617759900000|2021-04-07 01:45:00|5949.9|5947.1|5940.1|5937.3|5949.9|5947.1|5938.4|5935.6|668
1617760200000|2021-04-07 01:50:00|5940.3|5937.5|5931.1|5928.3|5942.1|5939.3|5931.1|5928.3|464
1617760500000|2021-04-07 01:55:00|5931.4|5928.6|5938.1|5935.3|5941.4|5938.6|5930.8|5928|473
1617760800000|2021-04-07 02:00:00|5937.9|5935.1|5944.1|5941.3|5944.1|5941.3|5936.1|5933.3|307
1617761100000|2021-04-07 02:05:00|5943.8|5941|5937.1|5934.3|5944.1|5941.3|5933.8|5931|349
1617761400000|2021-04-07 02:10:00|5937.3|5934.5|5931.1|5928.3|5937.3|5934.5|5927.1|5924.3|461
1617761700000|2021-04-07 02:15:00|5930.8|5928|5928.1|5925.3|5932.1|5929.3|5927.1|5924.3|161
1617762000000|2021-04-07 02:20:00|5927.9|5925.1|5927.1|5924.3|5928.1|5925.3|5925.1|5922.3|190
1617762300000|2021-04-07 02:25:00|5927.8|5925|5930.1|5927.3|5933.1|5930.3|5927.8|5925|189
1617762600000|2021-04-07 02:30:00|5929.8|5927|5931.1|5928.3|5934.1|5931.3|5924.8|5922|289
1617762900000|2021-04-07 02:35:00|5930.7|5927.9|5934.1|5931.3|5935.1|5932.3|5923.9|5921.1|748
1617763200000|2021-04-07 02:40:00|5934.4|5931.6|5933.9|5931.1|5938.4|5935.6|5933.1|5930.3|275
1617763500000|2021-04-07 02:45:00|5933.7|5930.9|5935.1|5932.3|5938.1|5935.3|5928.1|5925.3|159
1617763800000|2021-04-07 02:50:00|5934.9|5932.1|5936.1|5933.3|5937.4|5934.6|5933.1|5930.3|133
1617764100000|2021-04-07 02:55:00|5935.7|5932.9|5934.1|5931.3|5937.1|5934.3|5931.9|5929.1|199
1617764400000|2021-04-07 03:00:00|5934.3|5931.5|5939.8|5937|5939.8|5937|5934.1|5931.3|211
1617764700000|2021-04-07 03:05:00|5939.6|5936.8|5946.1|5943.3|5947.4|5944.6|5939.1|5936.3|499
1617765000000|2021-04-07 03:10:00|5946.3|5943.5|5943.9|5941.1|5948.4|5945.6|5943.1|5940.3|177
1617765300000|2021-04-07 03:15:00|5943.4|5940.6|5945.1|5942.3|5946.4|5943.6|5941.8|5939|221
1617765600000|2021-04-07 03:20:00|5945.6|5942.8|5945.1|5942.3|5948.1|5945.3|5944.1|5941.3|130
1617765900000|2021-04-07 03:25:00|5944.8|5942|5944.1|5941.3|5945.1|5942.3|5942.1|5939.3|156
1617766200000|2021-04-07 03:30:00|5944.4|5941.6|5953.1|5950.3|5953.4|5950.6|5944.1|5941.3|345
1617766500000|2021-04-07 03:35:00|5953.4|5950.6|5953.4|5950.6|5956.1|5953.3|5952.1|5949.3|232
1617766800000|2021-04-07 03:40:00|5953.7|5950.9|5952.1|5949.3|5955.4|5952.6|5949.8|5947|118
1617767100000|2021-04-07 03:45:00|5951.7|5948.9|5951.1|5948.3|5951.7|5948.9|5949.8|5947|56
1617767400000|2021-04-07 03:50:00|5950.8|5948|5950.4|5947.6|5951.1|5948.3|5947.1|5944.3|203
1617767700000|2021-04-07 03:55:00|5950.7|5947.9|5952.1|5949.3|5953.4|5950.6|5948.1|5945.3|141
1617768000000|2021-04-07 04:00:00|5952.3|5949.5|5955.1|5952.3|5957.8|5955|5952.1|5949.3|198
1617768300000|2021-04-07 04:05:00|5955.4|5952.6|5959.1|5956.3|5961.1|5958.3|5955.1|5952.3|286
1617768600000|2021-04-07 04:10:00|5958.8|5956|5954.1|5951.3|5959.1|5956.3|5954.1|5951.3|175
1617768900000|2021-04-07 04:15:00|5953.8|5951|5957.1|5954.3|5957.4|5954.6|5952.1|5949.3|86
1617769200000|2021-04-07 04:20:00|5957.4|5954.6|5957.1|5954.3|5958.1|5955.3|5957.1|5954.3|64
1617769500000|2021-04-07 04:25:00|5956.5|5953.7|5957.1|5954.3|5957.4|5954.6|5954.1|5951.3|64
1617769800000|2021-04-07 04:30:00|5956.6|5953.8|5955.1|5952.3|5957.1|5954.3|5954.1|5951.3|82
1617770100000|2021-04-07 04:35:00|5954.4|5951.6|5965.1|5962.3|5965.8|5963|5954.4|5951.6|423
1617770400000|2021-04-07 04:40:00|5964.8|5962|5964.1|5961.3|5965.8|5963|5961.8|5959|227
1617770700000|2021-04-07 04:45:00|5963.8|5961|5972.1|5969.3|5975.3|5972.5|5963.1|5960.3|490
1617771000000|2021-04-07 04:50:00|5971.6|5968.8|5967.1|5964.3|5973.1|5970.3|5966.1|5963.3|244
1617771300000|2021-04-07 04:55:00|5968.1|5965.3|5970.1|5967.3|5971.1|5968.3|5967.8|5965|155
1617771600000|2021-04-07 05:00:00|5969.4|5966.6|5961.4|5958.6|5971.8|5969|5960.4|5957.6|447
1617771900000|2021-04-07 05:05:00|5961.9|5959.1|5963.1|5960.3|5967.1|5964.3|5961.1|5958.3|279
1617772200000|2021-04-07 05:10:00|5963.4|5960.6|5963.1|5960.3|5965.1|5962.3|5961.1|5958.3|191
1617772500000|2021-04-07 05:15:00|5962.4|5959.6|5959.1|5956.3|5964.4|5961.6|5959.1|5956.3|114
1617772800000|2021-04-07 05:20:00|5959.3|5956.5|5955.1|5952.3|5961.1|5958.3|5950.4|5947.6|568
1617773100000|2021-04-07 05:25:00|5955.3|5952.5|5954.1|5951.3|5956.6|5953.8|5952.1|5949.3|163
1617773400000|2021-04-07 05:30:00|5955.1|5952.3|5945.1|5942.3|5955.4|5952.6|5943.1|5940.3|394
1617773700000|2021-04-07 05:35:00|5945.3|5942.5|5947.1|5944.3|5948.1|5945.3|5941.8|5939|277
1617774000000|2021-04-07 05:40:00|5947.3|5944.5|5948.1|5945.3|5949.8|5947|5947.1|5944.3|123
1617774300000|2021-04-07 05:45:00|5947.1|5944.3|5952.9|5950.1|5953.1|5950.3|5946.4|5942.6|324
1617774600000|2021-04-07 05:50:00|5952.4|5949.6|5945.9|5943.1|5953.1|5950.3|5945.1|5942.3|120
1617774900000|2021-04-07 05:55:00|5946.1|5943.3|5947.9|5945.1|5949.4|5946.6|5946.1|5943.3|113
1617775200000|2021-04-07 06:00:00|5948.1|5945.3|5940.9|5938.1|5951.1|5948.3|5934.1|5931.3|748
1617775500000|2021-04-07 06:05:00|5940.7|5937.9|5935.3|5932.5|5941.1|5938.3|5934.6|5931.8|228
1617775800000|2021-04-07 06:10:00|5935.1|5932.3|5939.6|5936.8|5939.8|5937|5933.4|5930.6|333
1617776100000|2021-04-07 06:15:00|5939.8|5937|5935.4|5932.6|5940.1|5937.3|5935.1|5932.3|163
1617776400000|2021-04-07 06:20:00|5935.1|5932.3|5942.1|5939.3|5942.1|5939.3|5933.1|5930.3|227
1617776700000|2021-04-07 06:25:00|5941.8|5939|5941.3|5938.5|5946.4|5943.6|5940.4|5937.6|354
1617777000000|2021-04-07 06:30:00|5941.1|5938.3|5935.1|5932.3|5941.8|5939|5932.4|5929.6|320
1617777300000|2021-04-07 06:35:00|5934.6|5931.8|5947.1|5944.3|5948.3|5945.5|5933.7|5930.9|457
1617777600000|2021-04-07 06:40:00|5946.1|5943.3|5957.1|5954.3|5958.8|5956|5946.1|5943.3|1889
1617777900000|2021-04-07 06:45:00|5958.1|5955.3|5957.1|5954.3|5960.8|5958|5952.1|5949.3|382
1617778200000|2021-04-07 06:50:00|5957.6|5954.8|5955.1|5952.3|5960.1|5957.3|5954.3|5951.5|284
1617778500000|2021-04-07 06:55:00|5954.4|5951.6|5955.1|5952.3|5958.1|5955.3|5947.4|5944.6|597
1617778800000|2021-04-07 07:00:00|5956.1|5953.3|5969.1|5966.3|5972.8|5970|5956.1|5953.3|1074
1617779100000|2021-04-07 07:05:00|5968.9|5966.1|5967.1|5964.3|5974.4|5971.6|5963.4|5960.6|641
1617779400000|2021-04-07 07:10:00|5967.4|5964.6|5967.1|5964.3|5973.4|5970.6|5961.4|5958.6|678
1617779700000|2021-04-07 07:15:00|5966.6|5963.8|5963.1|5960.3|5968.4|5965.6|5960.6|5957.8|306
1617780000000|2021-04-07 07:20:00|5962.7|5959.9|5954.1|5951.3|5965.8|5963|5948.8|5946|887
1617780300000|2021-04-07 07:25:00|5954.8|5952|5950.1|5947.3|5962.4|5959.6|5949.1|5946.3|706
1617780600000|2021-04-07 07:30:00|5950.6|5947.8|5940.7|5937.9|5952.4|5949.6|5937.4|5934.6|1036
1617780900000|2021-04-07 07:35:00|5940.4|5937.6|5938.1|5935.3|5941.1|5938.3|5929.1|5926.3|1015
1617781200000|2021-04-07 07:40:00|5939.1|5936.3|5954.9|5952.1|5955.4|5952.6|5933.1|5930.3|1338
1617781500000|2021-04-07 07:45:00|5955.1|5952.3|5957.1|5954.3|5967.6|5964.8|5952.1|5949.3|1007
1617781800000|2021-04-07 07:50:00|5956.7|5953.9|5954.1|5951.3|5961.1|5958.3|5950.1|5947.3|698
1617782100000|2021-04-07 07:55:00|5953.1|5950.3|5957.1|5954.3|5962.4|5959.6|5953.1|5950.3|476
1617782400000|2021-04-07 08:00:00|5957.8|5955|5961.9|5959.1|5967.8|5965|5956.1|5953.3|779
1617782700000|2021-04-07 08:05:00|5962.1|5959.3|5949.1|5946.3|5963.1|5960.3|5945.4|5942.6|914
1617783000000|2021-04-07 08:10:00|5949.4|5946.6|5934.1|5931.3|5949.4|5946.6|5928.4|5925.6|2237
1617783300000|2021-04-07 08:15:00|5933.4|5930.6|5886.4|5883.6|5933.9|5931.1|5884.4|5881.6|4184
1617783600000|2021-04-07 08:20:00|5886.1|5883.3|5898.1|5895.3|5907.1|5904.3|5885.1|5882.3|2428
1617783900000|2021-04-07 08:25:00|5897.6|5894.8|5904.4|5901.6|5910.4|5907.6|5893.4|5890.6|1779
1617784200000|2021-04-07 08:30:00|5904.8|5902|5904.1|5901.3|5909.9|5907.1|5897.1|5894.3|1340
1617784500000|2021-04-07 08:35:00|5904.8|5902|5912.1|5909.3|5922.5|5919.7|5900.4|5897.6|2031
1617784800000|2021-04-07 08:40:00|5912.4|5909.6|5901.1|5898.3|5915.1|5912.3|5895.1|5892.3|1148
1617785100000|2021-04-07 08:45:00|5900.6|5897.8|5902.1|5899.3|5911.4|5908.6|5897.1|5894.3|881
1617785400000|2021-04-07 08:50:00|5901.4|5898.6|5910.1|5907.3|5914.4|5911.6|5901.4|5898.6|975
1617785700000|2021-04-07 08:55:00|5910.6|5907.8|5908.1|5905.3|5911.8|5909|5903.9|5901.1|586
1617786000000|2021-04-07 09:00:00|5908.3|5905.5|5916.1|5913.3|5916.6|5913.8|5904.8|5902|912
1617786300000|2021-04-07 09:05:00|5915.8|5913|5898.1|5895.3|5917.4|5914.6|5892.4|5889.6|1429
1617786600000|2021-04-07 09:10:00|5897.6|5894.8|5895.1|5892.3|5900.1|5897.3|5891.8|5889|831
1617786900000|2021-04-07 09:15:00|5894.8|5892|5887.1|5884.3|5896.1|5893.3|5884.1|5881.3|1189
1617787200000|2021-04-07 09:20:00|5887.3|5884.5|5903.1|5900.3|5904.1|5901.3|5882.3|5879.5|1017
1617787500000|2021-04-07 09:25:00|5903.4|5900.6|5910.1|5907.3|5910.8|5908|5897.1|5894.3|1116
1617787800000|2021-04-07 09:30:00|5910.8|5908|5910.1|5907.3|5913.4|5910.6|5902.4|5899.6|606
1617788100000|2021-04-07 09:35:00|5910.5|5907.7|5914.1|5911.3|5915.4|5912.6|5907.9|5905.1|709
1617788400000|2021-04-07 09:40:00|5913.8|5911|5917.1|5914.3|5917.4|5914.6|5910.1|5907.3|599
1617788700000|2021-04-07 09:45:00|5917.4|5914.6|5915.1|5912.3|5919.9|5917.1|5913.1|5910.3|732
1617789000000|2021-04-07 09:50:00|5915.4|5912.6|5915.1|5912.3|5921.1|5918.3|5909.8|5907|704
1617789300000|2021-04-07 09:55:00|5914.8|5912|5913.1|5910.3|5921.1|5918.3|5907.8|5905|1177
1617789600000|2021-04-07 10:00:00|5913.5|5910.7|5953.1|5950.3|5954.1|5951.3|5912.4|5909.6|2738
1617789900000|2021-04-07 10:05:00|5953.4|5950.6|5968.4|5965.6|5979.8|5977|5953.1|5950.3|3730
1617790200000|2021-04-07 10:10:00|5968.9|5966.1|5989.1|5986.3|5991.4|5988.6|5968.9|5966.1|2664
1617790500000|2021-04-07 10:15:00|5989.8|5987|5979.1|5976.3|5994.1|5991.3|5977.1|5974.3|1692
1617790800000|2021-04-07 10:20:00|5979.8|5977|5984.1|5981.3|5985.4|5982.6|5974.1|5971.3|993
1617791100000|2021-04-07 10:25:00|5983.4|5980.6|5987.8|5985|5991.1|5988.3|5978.1|5975.3|922
1617791400000|2021-04-07 10:30:00|5988.1|5985.3|5989.1|5986.3|5997.4|5994.6|5987.1|5984.3|1174
1617791700000|2021-04-07 10:35:00|5989.8|5987|5983.1|5980.3|5990.1|5987.3|5975.8|5973|1026
1617792000000|2021-04-07 10:40:00|5982.8|5980|5982.1|5979.3|5992.8|5990|5979.4|5976.6|855
1617792300000|2021-04-07 10:45:00|5981.8|5979|5978.6|5975.8|5982.1|5979.3|5967.8|5965|1361
1617792600000|2021-04-07 10:50:00|5978.4|5975.6|5985.1|5982.3|5985.4|5982.6|5973.1|5970.3|836
1617792900000|2021-04-07 10:55:00|5985.3|5982.5|5989.1|5986.3|5994.1|5991.3|5980.1|5977.3|1469
1617793200000|2021-04-07 11:00:00|5990.1|5987.3|5987.8|5985|5993.8|5991|5984.4|5981.6|646
1617793500000|2021-04-07 11:05:00|5988.1|5985.3|5984.1|5981.3|5992.8|5990|5978.8|5976|795
1617793800000|2021-04-07 11:10:00|5984.8|5982|5981.6|5978.8|5985.1|5982.3|5976.4|5973.6|488
1617794100000|2021-04-07 11:15:00|5981.8|5979|5961.1|5958.3|5982.1|5979.3|5923.8|5921|4719
1617794400000|2021-04-07 11:20:00|5960.3|5957.5|5971.8|5969|5973.5|5970.7|5955.4|5952.6|1238
1617794700000|2021-04-07 11:25:00|5971.5|5968.7|5982.5|5979.7|5988.8|5986|5970.8|5968|1708
1617795000000|2021-04-07 11:30:00|5981.8|5979|5997.5|5994.7|6004.2|6001.4|5980.8|5978|2329
1617795300000|2021-04-07 11:35:00|5997.8|5995|5990.5|5987.7|5999.8|5997|5990.5|5987.7|1597
1617795600000|2021-04-07 11:40:00|5990.8|5988|5979.8|5977|5997.2|5994.4|5976.8|5974|1117
1617795900000|2021-04-07 11:45:00|5980.2|5977.4|5990|5987.2|5990.5|5987.7|5975.8|5973|702
1617796200000|2021-04-07 11:50:00|5990.2|5987.4|5989.5|5986.7|5990.8|5988|5984.8|5982|279
1617796500000|2021-04-07 11:55:00|5989.3|5986.5|5988.8|5986|5991.8|5989|5982.8|5980|558
1617796800000|2021-04-07 12:00:00|5989|5986.2|5990.8|5988|5994.1|5991.3|5985.8|5983|615
1617797100000|2021-04-07 12:05:00|5991.5|5988.7|6000.5|5997.7|6007.2|6004.4|5991.5|5987.6|1671
1617797400000|2021-04-07 12:10:00|6000.1|5997.3|5995|5992.2|6001.7|5998.9|5986.8|5984|1162
1617797700000|2021-04-07 12:15:00|5995.5|5992.7|5991.5|5988.7|5996|5993.2|5986.5|5983.7|773
1617798000000|2021-04-07 12:20:00|5991.8|5989|5977.5|5974.7|5993.1|5990.3|5976.8|5974|1410
1617798300000|2021-04-07 12:25:00|5977.8|5975|5977.5|5974.7|5979.5|5976.7|5967.8|5965|2440
1617798600000|2021-04-07 12:30:00|5977.8|5975|5970.9|5968.1|5978.5|5975.7|5962.5|5959.7|1955
1617798900000|2021-04-07 12:35:00|5970.7|5967.9|5977.4|5974.6|5979.9|5977.1|5969.4|5966.6|2254
1617799200000|2021-04-07 12:40:00|5977.8|5975|5985.8|5983|5988|5985.2|5972.1|5969.3|2874
1617799500000|2021-04-07 12:45:00|5985.4|5982.6|5977.5|5974.7|5986.5|5983.7|5972.5|5969.7|1009
1617799800000|2021-04-07 12:50:00|5977.3|5974.5|5979.5|5976.7|5981.5|5978.7|5968.5|5965.7|3129
1617800100000|2021-04-07 12:55:00|5979.8|5977|5989.5|5986.7|5995.2|5992.4|5976.5|5973.7|2173
1617800400000|2021-04-07 13:00:00|5988.8|5986|5962.5|5959.7|5989|5986.2|5961|5958.2|4391
1617800700000|2021-04-07 13:05:00|5962.7|5959.9|5949.5|5946.7|5965.8|5963|5943.8|5941|4227
1617801000000|2021-04-07 13:10:00|5949|5946.2|5905.1|5902.3|5950.5|5947.7|5904.4|5901.6|7369
1617801300000|2021-04-07 13:15:00|5904.7|5901.9|5925.1|5922.3|5936.4|5933.6|5899.1|5896.3|6671
1617801600000|2021-04-07 13:20:00|5924.7|5921.9|5911.1|5908.3|5924.7|5921.9|5904.8|5902|4167
1617801900000|2021-04-07 13:25:00|5911.8|5909|5911.1|5908.3|5915.2|5912.4|5903.8|5901|2444
1617802200000|2021-04-07 13:30:00|5910.7|5907.9|5918.9|5916.1|5921.4|5918.6|5901.1|5898.3|3846
1617802500000|2021-04-07 13:35:00|5919.4|5916.6|5904.1|5901.3|5921.4|5918.6|5900.4|5897.6|2457
1617802800000|2021-04-07 13:40:00|5904.4|5901.6|5908.4|5905.6|5909.4|5906.6|5893.8|5891|2993
1617803100000|2021-04-07 13:45:00|5907.9|5905.1|5904.4|5901.6|5909.8|5907|5897.4|5894.6|1708
1617803400000|2021-04-07 13:50:00|5904.8|5902|5912.1|5909.3|5913.4|5910.6|5891.4|5888.6|2620
1617803700000|2021-04-07 13:55:00|5911.4|5908.6|5907.1|5904.3|5917.4|5914.6|5905.4|5902.6|2068
1617804000000|2021-04-07 14:00:00|5907.4|5904.6|5893.4|5890.6|5907.4|5904.6|5873.1|5870.3|7111
1617804300000|2021-04-07 14:05:00|5892.4|5889.6|5925.1|5922.3|5930.4|5927.6|5882.1|5879.3|4463
1617804600000|2021-04-07 14:10:00|5925.8|5923|5912.1|5909.3|5927.1|5924.3|5910.8|5908|2049
1617804900000|2021-04-07 14:15:00|5911.9|5909.1|5918.1|5915.3|5926.4|5923.6|5901.1|5898.3|2799
1617805200000|2021-04-07 14:20:00|5917.9|5915.1|5904.1|5901.3|5924.4|5921.6|5896.1|5893.3|2173
1617805500000|2021-04-07 14:25:00|5904.5|5901.7|5906.8|5904|5910.8|5908|5899.1|5896.3|2537
1617805800000|2021-04-07 14:30:00|5907.5|5904.7|5906.4|5903.6|5922.4|5919.6|5892.1|5889.3|6403
1617806100000|2021-04-07 14:35:00|5906.6|5903.8|5883.1|5880.3|5909.1|5906.3|5877.4|5874.6|5785
1617806400000|2021-04-07 14:40:00|5882.4|5879.6|5884.1|5881.3|5902.6|5899.8|5880.1|5877.3|4067
1617806700000|2021-04-07 14:45:00|5883.8|5881|5879.1|5876.3|5894.4|5891.6|5873.4|5870.6|5334
1617807000000|2021-04-07 14:50:00|5879.4|5876.6|5903.1|5900.3|5904.4|5901.6|5874.1|5871.3|3725
1617807300000|2021-04-07 14:55:00|5902.1|5899.3|5882.4|5879.6|5903.8|5901|5881.1|5878.3|2519
1617807600000|2021-04-07 15:00:00|5882.6|5879.8|5866.8|5864|5884.4|5881.6|5856.4|5853.6|6847
1617807900000|2021-04-07 15:05:00|5867.1|5864.3|5910.1|5907.3|5913.1|5910.3|5859.4|5856.6|6386
1617808200000|2021-04-07 15:10:00|5909.8|5907|5909.1|5906.3|5914.4|5911.6|5901.8|5899|2318
1617808500000|2021-04-07 15:15:00|5908.9|5906.1|5881.1|5878.3|5912.8|5910|5878.8|5876|5731
1617808800000|2021-04-07 15:20:00|5880.8|5878|5867.1|5864.3|5881.4|5878.6|5866.4|5863.6|3050
1617809100000|2021-04-07 15:25:00|5867.4|5864.6|5864.8|5862|5879.4|5876.6|5843.1|5840.3|7629
1617809400000|2021-04-07 15:30:00|5864.1|5861.3|5859.4|5856.6|5872.1|5869.3|5856.1|5853.3|5432
1617809700000|2021-04-07 15:35:00|5860.1|5857.3|5837.4|5834.6|5867.4|5864.6|5837.1|5834.3|5908
1617810000000|2021-04-07 15:40:00|5836.4|5833.6|5851.1|5848.3|5854.1|5851.3|5834.4|5831.6|7772
1617810300000|2021-04-07 15:45:00|5850.8|5848|5833.8|5831|5852.8|5850|5832.4|5829.6|2325
1617810600000|2021-04-07 15:50:00|5833.6|5830.8|5835.1|5832.3|5838.8|5836|5825.1|5822.3|5141
1617810900000|2021-04-07 15:55:00|5834.8|5832|5830.4|5827.6|5836.8|5834|5827.8|5825|1868
1617811200000|2021-04-07 16:00:00|5830.3|5827.5|5828.8|5826|5836.4|5833.6|5825.1|5822.3|3230
1617811500000|2021-04-07 16:05:00|5829.1|5826.3|5821.8|5819|5836.1|5833.3|5818.1|5815.3|2666
1617811800000|2021-04-07 16:10:00|5820.8|5818|5824.1|5821.3|5828.1|5825.3|5816.1|5813.3|2035
1617812100000|2021-04-07 16:15:00|5823.8|5821|5843.4|5840.6|5849.4|5846.6|5817.1|5814.3|4316
1617812400000|2021-04-07 16:20:00|5843.6|5840.8|5852.1|5849.3|5859.6|5856.8|5839.8|5837|2922
1617812700000|2021-04-07 16:25:00|5852.4|5849.6|5857.4|5854.6|5858.8|5856|5847.4|5844.6|5066
1617813000000|2021-04-07 16:30:00|5857.1|5854.3|5867.1|5864.3|5868.4|5865.6|5852.9|5850.1|2337
1617813300000|2021-04-07 16:35:00|5867.3|5864.5|5890.1|5887.3|5896.4|5893.6|5866.1|5863.3|4915
1617813600000|2021-04-07 16:40:00|5890.5|5887.7|5898.6|5895.8|5902.1|5899.3|5884.1|5881.3|2441
1617813900000|2021-04-07 16:45:00|5899.1|5896.3|5900.1|5897.3|5905.5|5902.7|5897.1|5894.3|1965
1617814200000|2021-04-07 16:50:00|5900|5897.2|5914.5|5911.7|5916.5|5913.7|5899.1|5896.3|2406
1617814500000|2021-04-07 16:55:00|5914.6|5911.8|5950.5|5947.7|5951.5|5948.7|5912.5|5909.7|7352
1617814800000|2021-04-07 17:00:00|5950.1|5947.3|5955.1|5952.3|5963.5|5960.7|5945.5|5942.7|5952
1617815100000|2021-04-07 17:05:00|5954.5|5951.7|5941.8|5939|5954.5|5951.7|5939.8|5937|3429
1617815400000|2021-04-07 17:10:00|5942.1|5939.3|5950.1|5947.3|5956.1|5953.3|5939.8|5937|3044
1617815700000|2021-04-07 17:15:00|5949.5|5946.7|5947.5|5944.7|5952.1|5949.3|5942.1|5939.3|1820
1617816000000|2021-04-07 17:20:00|5946.5|5943.7|5948.1|5945.3|5958.8|5956|5946.1|5943.3|2004
1617816300000|2021-04-07 17:25:00|5948.5|5945.7|5952.8|5950|5955.1|5952.3|5947.8|5945|1306
1617816600000|2021-04-07 17:30:00|5953.1|5950.3|5960.6|5957.8|5962.8|5960|5951.1|5948.3|1488
1617816900000|2021-04-07 17:35:00|5960.5|5957.7|5969.1|5966.3|5969.5|5966.7|5957.8|5955|2176
1617817200000|2021-04-07 17:40:00|5969|5966.2|5977.8|5975|5978.8|5976|5965.1|5962.3|2881
1617817500000|2021-04-07 17:45:00|5978.2|5975.4|5968.5|5965.7|5978.2|5975.4|5966.1|5963.3|2453
1617817800000|2021-04-07 17:50:00|5968.8|5966|5968.8|5966|5975.8|5973|5966.8|5964|1716
1617818100000|2021-04-07 17:55:00|5968.5|5965.7|5976|5973.2|5978.5|5975.7|5968.1|5965.3|1274
1617818400000|2021-04-07 18:00:00|5975.8|5973|5971.1|5968.3|5981.3|5978.5|5968.1|5965.3|2329
1617818700000|2021-04-07 18:05:00|5971.5|5968.7|5979.1|5976.3|5979.1|5976.3|5969.5|5966.7|1528
1617819000000|2021-04-07 18:10:00|5979|5976.2|5973.1|5970.3|5983.1|5980.3|5967.1|5964.3|1853
1617819300000|2021-04-07 18:15:00|5973.3|5970.5|5976.1|5973.3|5977.8|5975|5965|5962.2|1645
1617819600000|2021-04-07 18:20:00|5975.5|5972.7|5985|5982.2|5986.1|5983.3|5971.5|5968.7|5045
1617819900000|2021-04-07 18:25:00|5985.1|5982.3|5975.1|5972.3|5995.1|5992.3|5974.8|5972|8023
1617820200000|2021-04-07 18:30:00|5974.8|5972|5963.5|5960.7|5981.1|5978.3|5962.5|5959.7|2222
1617820500000|2021-04-07 18:35:00|5963.1|5960.3|5952.5|5949.7|5963.5|5960.7|5948.5|5945.7|3073
1617820800000|2021-04-07 18:40:00|5952.8|5950|5963.1|5960.3|5964.1|5961.3|5952.8|5950|659
1617821100000|2021-04-07 18:45:00|5964.1|5961.3|5964.1|5961.3|5966.1|5963.3|5960.5|5957.7|340
1617821400000|2021-04-07 18:50:00|5964|5961.2|5958.6|5955.8|5964.1|5961.3|5956.4|5953.6|517
1617821700000|2021-04-07 18:55:00|5958.5|5955.7|5960.1|5957.3|5962.5|5959.7|5955.8|5953|337
1617822000000|2021-04-07 19:00:00|5960.8|5958|5959.6|5956.8|5962.1|5959.3|5958.1|5955.3|1166
1617822300000|2021-04-07 19:05:00|5959.8|5957|5957.1|5954.3|5961.1|5958.3|5954.5|5951.7|403
1617822600000|2021-04-07 19:10:00|5957.5|5954.7|5961.5|5958.7|5961.5|5958.7|5955.5|5952.7|254
1617822900000|2021-04-07 19:15:00|5961.3|5958.5|5958.1|5955.3|5964.5|5961.7|5957.6|5954.8|332
1617823200000|2021-04-07 19:20:00|5958.5|5955.7|5960.1|5957.3|5961.5|5958.7|5956.1|5953.3|196
1617823500000|2021-04-07 19:25:00|5960|5957.2|5959.1|5956.3|5960|5957.2|5956.5|5953.7|178
1617823800000|2021-04-07 19:30:00|5959.3|5956.5|5958.5|5955.7|5960.5|5957.7|5956.8|5954|185
1617824100000|2021-04-07 19:35:00|5958.1|5955.3|5962.1|5959.3|5964.5|5961.7|5957.8|5955|267
1617824400000|2021-04-07 19:40:00|5962.5|5959.7|5962.5|5959.7|5967.5|5964.7|5961.1|5958.3|305
1617824700000|2021-04-07 19:45:00|5962.1|5959.3|5963.5|5960.7|5964.8|5962|5959.5|5956.7|293
1617825000000|2021-04-07 19:50:00|5963.1|5960.3|5963.5|5960.7|5964.1|5961.3|5958.8|5956|266
1617825300000|2021-04-07 19:55:00|5963.3|5960.5|5965.6|5962.8|5966.5|5963.7|5961.5|5958.7|376
1617825600000|2021-04-07 20:00:00|5965.5|5962.7|5969.3|5966.5|5972.1|5969.3|5964.1|5961.3|390
1617825900000|2021-04-07 20:05:00|5969.6|5966.8|5970.8|5968|5972.1|5969.3|5967.5|5964.7|125
1617826200000|2021-04-07 20:10:00|5971.1|5968.3|5973.1|5970.3|5974.5|5971.7|5967.5|5964.7|263
1617826500000|2021-04-07 20:15:00|5973.3|5970.5|5970.1|5967.3|5974.1|5971.3|5969.8|5967|501
1617826800000|2021-04-07 20:20:00|5970.3|5967.5|5970.1|5967.3|5973.6|5970.8|5969.1|5966.3|425
1617827100000|2021-04-07 20:25:00|5970.3|5967.5|5970.1|5967.3|5971.8|5969|5970.1|5967.3|72
1617827400000|2021-04-07 20:30:00|5969.8|5967|5972.8|5970|5975.1|5972.3|5969.8|5967|570
1617827700000|2021-04-07 20:35:00|5973.2|5970.4|5969.2|5966.4|5973.5|5970.7|5967.8|5965|326
1617828000000|2021-04-07 20:40:00|5969.5|5966.7|5968.2|5965.4|5969.8|5967|5967.8|5965|186
1617828300000|2021-04-07 20:45:00|5968.5|5965.7|5962.7|5959.9|5968.5|5965.7|5959.7|5956.9|477
1617828600000|2021-04-07 20:50:00|5962.5|5959.7|5966.2|5963.4|5968.2|5965.4|5962.5|5959.7|143
1617828900000|2021-04-07 20:55:00|5965.8|5963|5960.3|5957.5|5965.8|5963|5957.8|5955|325
1617832800000|2021-04-07 22:00:00|5955.2|5952.4|5955.2|5952.4|5957.2|5954.4|5951.2|5948.4|386
1617833100000|2021-04-07 22:05:00|5954.8|5952|5954.2|5951.4|5954.8|5952|5951.2|5948.4|120
1617833400000|2021-04-07 22:10:00|5954.3|5951.5|5953.8|5951|5955.2|5952.4|5953.8|5951|48
1617833700000|2021-04-07 22:15:00|5953.7|5950.9|5954.2|5951.4|5954.2|5951.4|5951.2|5948.4|69
1617834000000|2021-04-07 22:20:00|5954|5951.2|5952.8|5950|5954|5951.2|5951.2|5948.4|62
1617834300000|2021-04-07 22:25:00|5954.2|5951.4|5954.2|5951.4|5954.2|5951.4|5953.2|5950.4|48
1617834600000|2021-04-07 22:30:00|5954.5|5951.7|5959.2|5956.4|5959.8|5957|5954.5|5951.7|200
1617834900000|2021-04-07 22:35:00|5958.8|5956|5961.8|5959|5962.2|5959.4|5958.2|5955.4|142
1617835200000|2021-04-07 22:40:00|5961.7|5958.9|5961.2|5958.4|5963.2|5960.4|5960.8|5958|60
1617835500000|2021-04-07 22:45:00|5961.3|5958.5|5963.2|5960.4|5963.2|5960.4|5961.2|5958.4|31
1617835800000|2021-04-07 22:50:00|5962.7|5959.9|5959.2|5956.4|5962.7|5959.9|5958.5|5955.7|58
1617836100000|2021-04-07 22:55:00|5959.9|5957.1|5959.5|5956.7|5961.2|5958.4|5958.5|5955.7|59
1617836400000|2021-04-07 23:00:00|5959.2|5956.4|5958.2|5955.4|5959.2|5956.4|5956.2|5953.4|84
1617836700000|2021-04-07 23:05:00|5958.3|5955.5|5955.2|5952.4|5961.2|5958.4|5955.2|5952.4|123
1617837000000|2021-04-07 23:10:00|5955.3|5952.5|5956.2|5953.4|5957.2|5954.4|5952.2|5949.4|175
1617837300000|2021-04-07 23:15:00|5956.8|5954|5957.3|5954.5|5958.2|5955.4|5956.2|5953.4|61
1617837600000|2021-04-07 23:20:00|5957.2|5954.4|5957.2|5954.4|5957.5|5954.7|5954.2|5951.4|53
1617837900000|2021-04-07 23:25:00|5957.3|5954.5|5958.2|5955.4|5959.2|5956.4|5957.2|5954.4|86
1617838200000|2021-04-07 23:30:00|5958.5|5955.7|5961.2|5958.4|5962.2|5959.4|5958.5|5955.7|127
1617838500000|2021-04-07 23:35:00|5961.5|5958.7|5958.5|5955.7|5962.2|5959.4|5958.5|5955.7|74
1617838800000|2021-04-07 23:40:00|5958.2|5955.4|5962.2|5959.4|5962.2|5959.4|5958.2|5955.4|70
1617839100000|2021-04-07 23:45:00|5962|5959.2|5966.3|5963.5|5967.2|5964.4|5960.2|5957.4|188
1617839400000|2021-04-07 23:50:00|5967.2|5964.4|5967.2|5964.4|5968.2|5965.4|5966.2|5963.4|90
1617839700000|2021-04-07 23:55:00|5967.3|5964.5|5966.2|5963.4|5968.3|5965.5|5965.2|5962.4|131
1617840000000|2021-04-08 00:00:00|5967|5964.2|5959.2|5956.4|5967.2|5964.4|5952.7|5949.9|482
1617840300000|2021-04-08 00:05:00|5959.3|5956.5|5964.7|5961.9|5966.2|5963.4|5957.3|5954.5|161
1617840600000|2021-04-08 00:10:00|5964.2|5961.4|5959.7|5956.9|5965.7|5962.9|5957.2|5954.4|124
1617840900000|2021-04-08 00:15:00|5960.2|5957.4|5953.2|5950.4|5960.2|5957.4|5951.2|5948.4|183
1617841200000|2021-04-08 00:20:00|5953.3|5950.5|5941.7|5938.9|5953.3|5950.5|5940.2|5937.4|504
1617841500000|2021-04-08 00:25:00|5941.3|5938.5|5943.2|5940.4|5946.5|5943.7|5938.3|5935.5|540
1617841800000|2021-04-08 00:30:00|5942.8|5940|5945.8|5943|5947.5|5944.7|5940.2|5937.4|258
1617842100000|2021-04-08 00:35:00|5946.2|5943.4|5948.2|5945.4|5948.2|5945.4|5943.8|5941|142
1617842400000|2021-04-08 00:40:00|5948|5945.2|5939.2|5936.4|5948.3|5945.5|5936.2|5933.4|587
1617842700000|2021-04-08 00:45:00|5939.8|5937|5939.2|5936.4|5943.8|5941|5939.2|5936.4|201
1617843000000|2021-04-08 00:50:00|5940.2|5937.4|5934.2|5931.4|5943.2|5940.4|5934.2|5931.4|247
1617843300000|2021-04-08 00:55:00|5935.2|5932.4|5940.2|5937.4|5940.2|5937.4|5934.7|5931.9|285
1617843600000|2021-04-08 01:00:00|5940.7|5937.9|5938.2|5935.4|5942.8|5940|5930.2|5927.4|675
1617843900000|2021-04-08 01:05:00|5938.3|5935.5|5933.2|5930.4|5940.2|5937.4|5932.2|5929.4|389
1617844200000|2021-04-08 01:10:00|5933.3|5930.5|5940.8|5938|5942.2|5939.4|5932.8|5930|335
1617844500000|2021-04-08 01:15:00|5941.2|5938.4|5937.2|5934.4|5945.2|5942.4|5934.2|5931.4|394
1617844800000|2021-04-08 01:20:00|5937.3|5934.5|5939.2|5936.4|5942.5|5939.7|5937.3|5934.5|164
1617845100000|2021-04-08 01:25:00|5939.3|5936.5|5940.2|5937.4|5940.8|5938|5937.8|5935|115
1617845400000|2021-04-08 01:30:00|5939.8|5937|5940.7|5937.9|5941.2|5938.4|5936.8|5934|154
1617845700000|2021-04-08 01:35:00|5940.3|5937.5|5941.2|5938.4|5945.2|5942.4|5938.3|5935.5|268
1617846000000|2021-04-08 01:40:00|5941.3|5938.5|5939.2|5936.4|5942.8|5940|5934.8|5932|315
1617846300000|2021-04-08 01:45:00|5939.4|5936.6|5946.9|5944.1|5948.9|5946.1|5939.4|5936.6|311
1617846600000|2021-04-08 01:50:00|5947.2|5944.4|5945.2|5942.4|5949.9|5947.1|5944.7|5941.9|216
1617846900000|2021-04-08 01:55:00|5944.2|5941.4|5941.4|5938.6|5945.7|5942.9|5940.2|5937.4|281
1617847200000|2021-04-08 02:00:00|5941.5|5938.7|5940.2|5937.4|5941.9|5939.1|5932.9|5930.1|553
1617847500000|2021-04-08 02:05:00|5940.4|5937.6|5938.2|5935.4|5944.2|5941.4|5935.2|5932.4|408
1617847800000|2021-04-08 02:10:00|5938.5|5935.7|5942.9|5940.1|5945.2|5942.4|5938.5|5935.7|259
1617848100000|2021-04-08 02:15:00|5943.2|5940.4|5935.4|5932.6|5944.2|5941.4|5935.2|5932.4|195
1617848400000|2021-04-08 02:20:00|5935.5|5932.7|5939.2|5936.4|5939.2|5936.4|5935.5|5932.7|69
1617848700000|2021-04-08 02:25:00|5938.9|5936.1|5940.2|5937.4|5940.7|5937.9|5937.2|5934.4|62
1617849000000|2021-04-08 02:30:00|5940|5937.2|5936.4|5933.6|5940|5937.2|5933.2|5930.4|287
1617849300000|2021-04-08 02:35:00|5936.5|5933.7|5941.9|5939.1|5942.2|5939.4|5935.2|5932.4|112
1617849600000|2021-04-08 02:40:00|5941.7|5938.9|5950.2|5947.4|5952.2|5949.4|5940.9|5938.1|707
1617849900000|2021-04-08 02:45:00|5950.9|5948.1|5947.2|5944.4|5950.9|5948.1|5945.2|5942.4|281
1617850200000|2021-04-08 02:50:00|5947|5944.2|5950.2|5947.4|5952.5|5949.7|5946.2|5943.4|204
1617850500000|2021-04-08 02:55:00|5949.7|5946.9|5947.7|5944.9|5952.2|5949.4|5946.2|5943.4|166
1617850800000|2021-04-08 03:00:00|5947.4|5944.6|5948.2|5945.4|5954.2|5951.4|5947.2|5944.4|205
1617851100000|2021-04-08 03:05:00|5948.5|5945.7|5959.2|5956.4|5960.5|5957.7|5947.5|5944.7|444
1617851400000|2021-04-08 03:10:00|5958.5|5955.7|5960.2|5957.4|5965.5|5962.7|5958.5|5955.7|490
1617851700000|2021-04-08 03:15:00|5959.5|5956.7|5960.2|5957.4|5963|5960.2|5957.2|5954.4|247
1617852000000|2021-04-08 03:20:00|5960.5|5957.7|5960.5|5957.7|5962.2|5959.4|5957.2|5954.4|154
1617852300000|2021-04-08 03:25:00|5960.9|5958.1|5960.2|5957.4|5965.2|5962.4|5959.2|5956.4|257
1617852600000|2021-04-08 03:30:00|5960|5957.2|5957.2|5954.4|5960.2|5957.4|5956.2|5953.4|181
1617852900000|2021-04-08 03:35:00|5956.9|5954.1|5964.2|5961.4|5964.2|5961.4|5956.9|5954.1|177
1617853200000|2021-04-08 03:40:00|5964.5|5961.7|5968.2|5965.4|5969.5|5966.7|5962.7|5959.9|277
1617853500000|2021-04-08 03:45:00|5968.5|5965.7|5968.2|5965.4|5969.9|5967.1|5967.2|5964.4|203
1617853800000|2021-04-08 03:50:00|5968|5965.2|5967.2|5964.4|5969.2|5966.4|5966.5|5963.7|172
1617854100000|2021-04-08 03:55:00|5966.9|5964.1|5968.2|5965.4|5971.2|5968.4|5966.9|5964.1|255
1617854400000|2021-04-08 04:00:00|5968.4|5965.6|5967.5|5964.7|5968.9|5966.1|5963.7|5960.9|185
1617854700000|2021-04-08 04:05:00|5967.2|5964.4|5963.2|5960.4|5967.2|5964.4|5962.9|5960.1|89
1617855000000|2021-04-08 04:10:00|5963|5960.2|5961.2|5958.4|5963.9|5961.1|5960.2|5957.4|214
1617855300000|2021-04-08 04:15:00|5961|5958.2|5958.9|5956.1|5961.9|5959.1|5958.9|5956.1|107
1617855600000|2021-04-08 04:20:00|5959.2|5956.4|5957.9|5955.1|5959.9|5957.1|5956.9|5954.1|179
1617855900000|2021-04-08 04:25:00|5957.5|5954.7|5957.9|5955.1|5958.9|5956.1|5956.2|5953.4|152
1617856200000|2021-04-08 04:30:00|5958.2|5955.4|5956.2|5953.4|5958.9|5956.1|5955.9|5953.1|117
1617856500000|2021-04-08 04:35:00|5955.9|5953.1|5956.9|5954.1|5957.2|5954.4|5953.2|5950.4|160
1617856800000|2021-04-08 04:40:00|5957.2|5954.4|5955.2|5952.4|5957.9|5955.1|5954.2|5951.4|114
1617857100000|2021-04-08 04:45:00|5954.9|5952.1|5953.2|5950.4|5955.2|5952.4|5951.9|5949.1|134
1617857400000|2021-04-08 04:50:00|5952.9|5950.1|5949.9|5947.1|5953.2|5950.4|5947.9|5945.1|224
1617857700000|2021-04-08 04:55:00|5950.2|5947.4|5947.9|5945.1|5952.9|5950.1|5947.9|5945.1|265
1617858000000|2021-04-08 05:00:00|5947.5|5944.7|5947.2|5944.4|5949.9|5947.1|5946.9|5944.1|207
1617858300000|2021-04-08 05:05:00|5946.9|5944.1|5944.2|5941.4|5946.9|5944.1|5939.9|5937.1|521
1617858600000|2021-04-08 05:10:00|5944|5941.2|5949.2|5946.4|5949.2|5946.4|5943.2|5940.4|205
1617858900000|2021-04-08 05:15:00|5949.4|5946.6|5947.4|5944.6|5949.9|5947.1|5946.9|5944.1|181
1617859200000|2021-04-08 05:20:00|5947.2|5944.4|5949.2|5946.4|5949.9|5947.1|5940.2|5937.4|1000
1617859500000|2021-04-08 05:25:00|5949.7|5946.9|5950.2|5947.4|5950.9|5948.1|5945.5|5942.7|216
1617859800000|2021-04-08 05:30:00|5949.9|5947.1|5939.9|5937.1|5951.9|5949.1|5939.9|5937.1|435
1617860100000|2021-04-08 05:35:00|5940.2|5937.4|5947.2|5944.4|5947.2|5944.4|5938.2|5935.4|368
1617860400000|2021-04-08 05:40:00|5947.4|5944.6|5940.9|5938.1|5948.2|5945.4|5940.7|5937.9|243
1617860700000|2021-04-08 05:45:00|5941.2|5938.4|5937.2|5934.4|5943.9|5941.1|5936.7|5933.9|389
1617861000000|2021-04-08 05:50:00|5937.5|5934.7|5937.2|5934.4|5940.2|5937.4|5934.2|5931.4|514
1617861300000|2021-04-08 05:55:00|5937.9|5935.1|5938.2|5935.4|5940.2|5937.4|5936.2|5933.4|205
1617861600000|2021-04-08 06:00:00|5938|5935.2|5944.5|5941.7|5946.2|5943.4|5934.2|5931.4|510
1617861900000|2021-04-08 06:05:00|5944.7|5941.9|5941|5938.2|5946.2|5943.4|5939.5|5936.7|236
1617862200000|2021-04-08 06:10:00|5940.7|5937.9|5940.2|5937.4|5945.9|5943.1|5939.5|5936.7|265
1617862500000|2021-04-08 06:15:00|5939.8|5937|5924.4|5921.6|5940.2|5937.4|5920.9|5918.1|1375
1617862800000|2021-04-08 06:20:00|5924.5|5921.7|5927.2|5924.4|5931.2|5928.4|5924.5|5921.7|388
1617863100000|2021-04-08 06:25:00|5927|5924.2|5925.2|5922.4|5927.2|5924.4|5919.7|5916.9|381
1617863400000|2021-04-08 06:30:00|5925|5922.2|5918.9|5916.1|5925|5922.2|5917.2|5914.4|519
1617863700000|2021-04-08 06:35:00|5919.4|5916.6|5918.2|5915.4|5924.2|5921.4|5917.2|5914.4|485
1617864000000|2021-04-08 06:40:00|5917.5|5914.7|5925.2|5922.4|5927.7|5924.9|5916.9|5914.1|372
1617864300000|2021-04-08 06:45:00|5925.9|5923.1|5926.2|5923.4|5929.2|5926.4|5923.5|5920.7|212
1617864600000|2021-04-08 06:50:00|5925.5|5922.7|5927.9|5925.1|5928.2|5925.4|5920.9|5918.1|334
1617864900000|2021-04-08 06:55:00|5927.7|5924.9|5926.2|5923.4|5928.2|5925.4|5923.2|5920.4|211
1617865200000|2021-04-08 07:00:00|5926|5923.2|5941.2|5938.4|5951.9|5949.1|5925.2|5922.4|1871
1617865500000|2021-04-08 07:05:00|5940.9|5938.1|5940.9|5938.1|5941.9|5939.1|5933.5|5930.7|1168
1617865800000|2021-04-08 07:10:00|5939.9|5937.1|5947.9|5945.1|5952.9|5950.1|5935.2|5932.4|1181
1617866100000|2021-04-08 07:15:00|5948.2|5945.4|5948.9|5946.1|5953.9|5951.1|5946.5|5943.7|2015
1617866400000|2021-04-08 07:20:00|5949|5946.2|5947.5|5944.7|5949.2|5946.4|5943.9|5941.1|464
1617866700000|2021-04-08 07:25:00|5947.2|5944.4|5935.9|5933.1|5948.2|5945.4|5935.5|5932.7|536
1617867000000|2021-04-08 07:30:00|5936|5933.2|5940.5|5937.7|5942.2|5939.4|5924.5|5921.7|1352
1617867300000|2021-04-08 07:35:00|5941.5|5938.7|5935.2|5932.4|5946.9|5944.1|5935.2|5932.4|1292
1617867600000|2021-04-08 07:40:00|5934.9|5932.1|5945.4|5942.6|5948.2|5945.4|5928.9|5926.1|1572
1617867900000|2021-04-08 07:45:00|5945.2|5942.4|5934.4|5931.6|5945.4|5942.6|5933.9|5931.1|526
1617868200000|2021-04-08 07:50:00|5933.9|5931.1|5931.2|5928.4|5936.2|5933.4|5924.2|5921.4|984
1617868500000|2021-04-08 07:55:00|5931.5|5928.7|5928.7|5925.9|5935.4|5932.6|5920.9|5918.1|611
1617868800000|2021-04-08 08:00:00|5928.9|5926.1|5921.9|5919.1|5933.9|5931.1|5918.9|5916.1|944
1617869100000|2021-04-08 08:05:00|5921.7|5918.9|5921.2|5918.4|5924.9|5922.1|5908.9|5906.1|1321
1617869400000|2021-04-08 08:10:00|5920.5|5917.7|5926.4|5923.6|5931|5928.2|5917.5|5914.7|1044
1617869700000|2021-04-08 08:15:00|5925.9|5923.1|5940.5|5937.7|5940.9|5938.1|5918.5|5915.7|3025
1617870000000|2021-04-08 08:20:00|5939.9|5937.1|5939.5|5936.7|5944.9|5942.1|5937.5|5934.7|1223
1617870300000|2021-04-08 08:25:00|5939.4|5936.6|5934.9|5932.1|5944.9|5942.1|5934.2|5931.4|1108
1617870600000|2021-04-08 08:30:00|5935.2|5932.4|5946.5|5943.7|5949.5|5946.7|5932.9|5930.1|1424
1617870900000|2021-04-08 08:35:00|5947.2|5944.4|5948.9|5946.1|5950.2|5947.4|5942.9|5940.1|1002
1617871200000|2021-04-08 08:40:00|5949|5946.2|5943.9|5941.1|5950.2|5947.4|5937.9|5935.1|580
1617871500000|2021-04-08 08:45:00|5944.5|5941.7|5948.4|5945.6|5950.2|5947.4|5943.9|5941.1|451
1617871800000|2021-04-08 08:50:00|5948.5|5945.7|5944.9|5942.1|5949.5|5946.7|5938.5|5935.7|417
1617872100000|2021-04-08 08:55:00|5944.6|5941.8|5948.6|5945.8|5949.2|5946.4|5943.2|5940.4|428
1617872400000|2021-04-08 09:00:00|5948.9|5946.1|5982.6|5979.8|5984.9|5982.1|5948.1|5945.3|3396
1617872700000|2021-04-08 09:05:00|5982.2|5979.4|5941.6|5938.8|5984.6|5981.8|5922.4|5919.6|2835
1617873000000|2021-04-08 09:10:00|5941.4|5938.6|5931.6|5928.8|5946.6|5943.8|5922.6|5919.8|2163
1617873300000|2021-04-08 09:15:00|5931.4|5928.6|5950.2|5947.4|5953.6|5950.8|5929.6|5926.8|1396
1617873600000|2021-04-08 09:20:00|5949.7|5946.9|5949.2|5946.4|5953.6|5950.8|5947.1|5944.3|743
1617873900000|2021-04-08 09:25:00|5948.9|5946.1|5938.6|5935.8|5949.6|5946.8|5936.6|5933.8|660
1617874200000|2021-04-08 09:30:00|5937.9|5935.1|5944.6|5941.8|5947.2|5944.4|5929.9|5927.1|981
1617874500000|2021-04-08 09:35:00|5943.7|5940.9|5948.6|5945.8|5959.2|5956.4|5941.6|5938.8|1056
1617874800000|2021-04-08 09:40:00|5948.2|5945.4|5941.7|5938.9|5950.2|5947.4|5940.2|5937.4|529
1617875100000|2021-04-08 09:45:00|5941.6|5938.8|5938.6|5935.8|5941.9|5939.1|5928.6|5925.8|900
1617875400000|2021-04-08 09:50:00|5938.2|5935.4|5924.4|5921.6|5938.2|5935.4|5920.9|5918.1|1040
1617875700000|2021-04-08 09:55:00|5923.9|5921.1|5930.6|5927.8|5932.9|5930.1|5917.6|5914.8|997
1617876000000|2021-04-08 10:00:00|5929.9|5927.1|5933.6|5930.8|5944.4|5941.6|5929.9|5927.1|1071
1617876300000|2021-04-08 10:05:00|5933.2|5930.4|5935.6|5932.8|5938.2|5935.4|5927.6|5924.8|364
1617876600000|2021-04-08 10:10:00|5936.6|5933.8|5937.9|5935.1|5940.2|5937.4|5934.6|5931.8|202
1617876900000|2021-04-08 10:15:00|5937.6|5934.8|5934.6|5931.8|5939.9|5937.1|5928.6|5925.8|404
1617877200000|2021-04-08 10:20:00|5934.2|5931.4|5931.9|5929.1|5936.4|5933.6|5927.6|5924.8|278
1617877500000|2021-04-08 10:25:00|5931.6|5928.8|5935.6|5932.8|5938.6|5935.8|5928.9|5926.1|553
1617877800000|2021-04-08 10:30:00|5935.2|5932.4|5933.6|5930.8|5940.9|5938.1|5932.6|5929.8|435
1617878100000|2021-04-08 10:35:00|5933.4|5930.6|5936.6|5933.8|5938.6|5935.8|5931.2|5928.4|228
1617878400000|2021-04-08 10:40:00|5936.9|5934.1|5936.6|5933.8|5939.6|5936.8|5934.6|5931.8|303
1617878700000|2021-04-08 10:45:00|5936.4|5933.6|5937.6|5934.8|5940.6|5937.8|5924.9|5922.1|582
1617879000000|2021-04-08 10:50:00|5936.6|5933.8|5941.7|5938.9|5946.2|5943.4|5936.6|5933.8|617
1617879300000|2021-04-08 10:55:00|5941.6|5938.8|5945.6|5942.8|5946.2|5943.4|5938.1|5935.3|363
1617879600000|2021-04-08 11:00:00|5945.2|5942.4|5947.7|5944.9|5949.2|5946.4|5943.2|5940.4|520
1617879900000|2021-04-08 11:05:00|5947.6|5944.8|5948.7|5945.9|5953.9|5951.1|5947.6|5944.8|700
1617880200000|2021-04-08 11:10:00|5948.6|5945.8|5930.6|5927.8|5950.9|5948.1|5927.9|5925.1|931
1617880500000|2021-04-08 11:15:00|5930.7|5927.9|5929.1|5926.3|5936.6|5933.8|5924.6|5921.8|1078
1617880800000|2021-04-08 11:20:00|5928.6|5925.8|5936.6|5933.8|5938.6|5935.8|5926.9|5924.1|484
1617881100000|2021-04-08 11:25:00|5936.9|5934.1|5936.9|5934.1|5939.6|5936.8|5933.4|5930.6|388
1617881400000|2021-04-08 11:30:00|5936.6|5933.8|5951.9|5949.1|5952.6|5949.8|5933.6|5930.8|1038
1617881700000|2021-04-08 11:35:00|5951.6|5948.8|5950.9|5948.1|5956.6|5953.8|5945.6|5942.8|1332
1617882000000|2021-04-08 11:40:00|5950.6|5947.8|5950.6|5947.8|5955.1|5952.3|5947.6|5944.8|598
1617882300000|2021-04-08 11:45:00|5950.9|5948.1|5937.6|5934.8|5951.2|5948.4|5934.9|5932.1|947
1617882600000|2021-04-08 11:50:00|5937.9|5935.1|5952.2|5949.4|5953.6|5950.8|5937.6|5934.8|627
1617882900000|2021-04-08 11:55:00|5952.6|5949.8|5953.6|5950.8|5964.7|5961.9|5949.6|5946.8|1501
1617883200000|2021-04-08 12:00:00|5953.2|5950.4|5967.9|5965.1|5971.9|5969.1|5944.9|5942.1|4211
1617883500000|2021-04-08 12:05:00|5968.6|5965.8|5962.6|5959.8|5968.9|5966.1|5960.6|5957.8|1915
1617883800000|2021-04-08 12:10:00|5962.9|5960.1|5949.9|5947.1|5964.9|5962.1|5948.9|5946.1|1451
1617884100000|2021-04-08 12:15:00|5950.1|5947.3|5952.9|5950.1|5956.9|5954.1|5950.1|5947.3|629
1617884400000|2021-04-08 12:20:00|5953.6|5950.8|5964.7|5961.9|5966.4|5963.6|5952.6|5949.8|886
1617884700000|2021-04-08 12:25:00|5964.6|5961.8|5962.6|5959.8|5969|5964.3|5959.2|5956.4|1646
1617885000000|2021-04-08 12:30:00|5963.1|5960.3|5955.6|5952.8|5968.6|5965.8|5954.6|5951.8|2010
1617885300000|2021-04-08 12:35:00|5955.7|5952.9|5960.6|5957.8|5965.2|5962.3|5955.6|5952.8|1087
1617885600000|2021-04-08 12:40:00|5960.4|5957.6|5944.1|5941.3|5960.6|5957.8|5933.2|5930.4|3055
1617885900000|2021-04-08 12:45:00|5944.6|5941.8|5956.9|5954.1|5967.6|5964.8|5943.9|5941.1|1827
1617886200000|2021-04-08 12:50:00|5956.6|5953.8|5947.2|5944.4|5961.2|5958.4|5946.4|5943.6|1323
1617886500000|2021-04-08 12:55:00|5946.9|5944.1|5945.6|5942.8|5952.6|5949.8|5940.9|5938.1|1260
1617886800000|2021-04-08 13:00:00|5945.9|5943.1|5926.9|5924.1|5946.2|5943.4|5912.2|5909.4|9614
1617887100000|2021-04-08 13:05:00|5927.2|5924.4|5920.2|5917.4|5938.2|5935.4|5919.2|5916.4|2785
1617887400000|2021-04-08 13:10:00|5919.2|5916.4|5924.9|5922.1|5926.6|5923.8|5914.2|5911.4|2908
1617887700000|2021-04-08 13:15:00|5924.6|5921.8|5934.9|5932.1|5945.2|5942.4|5920.2|5917.4|2749
1617888000000|2021-04-08 13:20:00|5934.7|5931.9|5926.9|5924.1|5937.4|5934.6|5923.2|5920.4|1868
1617888300000|2021-04-08 13:25:00|5927.2|5924.4|5938.9|5936.1|5939.9|5937.1|5922.2|5919.4|1519
1617888600000|2021-04-08 13:30:00|5939.2|5936.4|5923.9|5921.1|5939.2|5936.4|5919.6|5916.8|2624
1617888900000|2021-04-08 13:35:00|5923.6|5920.8|5929.2|5926.4|5931.2|5928.4|5921.2|5918.4|1423
1617889200000|2021-04-08 13:40:00|5929.4|5926.6|5897.2|5894.4|5931.6|5928.8|5891.2|5888.4|4586
1617889500000|2021-04-08 13:45:00|5897.6|5894.8|5916.2|5913.4|5920.2|5917.4|5885.9|5883.1|7984
1617889800000|2021-04-08 13:50:00|5915.9|5913.1|5950.2|5947.4|5953.4|5950.6|5913.9|5911.1|4896
1617890100000|2021-04-08 13:55:00|5950.6|5947.8|5944.2|5941.4|5953.9|5951.1|5942.2|5939.4|3757
1617890400000|2021-04-08 14:00:00|5944.6|5941.8|5944.6|5941.8|5958.4|5955.6|5934.2|5931.4|3350
1617890700000|2021-04-08 14:05:00|5944.9|5942.1|5931.2|5928.4|5944.9|5942.1|5924.6|5921.8|2186
1617891000000|2021-04-08 14:10:00|5930.6|5927.8|5911.6|5908.8|5930.9|5928.1|5909.6|5906.8|4100
1617891300000|2021-04-08 14:15:00|5911.2|5908.4|5907.9|5905.1|5923.6|5920.8|5903.6|5900.8|7992
1617891600000|2021-04-08 14:20:00|5907.6|5904.8|5919.9|5917.1|5921.2|5918.4|5907.2|5904.4|1925
1617891900000|2021-04-08 14:25:00|5919.6|5916.8|5920.9|5918.1|5932.9|5930.1|5916.2|5913.4|1995
1617892200000|2021-04-08 14:30:00|5921.2|5918.4|5925.2|5922.4|5929.6|5926.8|5913.6|5910.8|1938
1617892500000|2021-04-08 14:35:00|5924.6|5921.8|5929.9|5927.1|5939.2|5936.4|5919.9|5917.1|1969
1617892800000|2021-04-08 14:40:00|5929.2|5926.4|5934.6|5931.8|5943.9|5941.1|5928.2|5925.4|2672
1617893100000|2021-04-08 14:45:00|5934.4|5931.6|5919.9|5917.1|5936.6|5933.8|5916.6|5913.8|2035
1617893400000|2021-04-08 14:50:00|5919.2|5916.4|5917.2|5914.4|5921.2|5918.4|5910.2|5907.4|1802
1617893700000|2021-04-08 14:55:00|5916.9|5914.1|5912.2|5909.4|5925.2|5922.4|5909.2|5906.4|1499
1617894000000|2021-04-08 15:00:00|5911.9|5909.1|5921.2|5918.4|5933.6|5930.8|5910.2|5907.4|2364
1617894300000|2021-04-08 15:05:00|5920.9|5918.1|5940.2|5937.4|5941.4|5938.6|5920.9|5918.1|2494
1617894600000|2021-04-08 15:10:00|5939.9|5937.1|5935.9|5933.1|5949.2|5946.4|5932.2|5929.4|2833
1617894900000|2021-04-08 15:15:00|5935.7|5932.9|5933.2|5930.4|5950.2|5947.4|5932.6|5929.8|2246
1617895200000|2021-04-08 15:20:00|5933.6|5930.8|5934.9|5932.1|5945.6|5942.8|5928.2|5925.4|1784
1617895500000|2021-04-08 15:25:00|5934.6|5931.8|5927.7|5924.9|5941.2|5938.4|5920.6|5917.8|2405
1617895800000|2021-04-08 15:30:00|5927.9|5925.1|5941.9|5939.1|5953.7|5950.9|5926.9|5924.1|2989
1617896100000|2021-04-08 15:35:00|5942.2|5939.4|5978.9|5976.1|5980.2|5977.4|5941.2|5938.4|3905
1617896400000|2021-04-08 15:40:00|5979.2|5976.4|5969.6|5966.8|5985.6|5982.8|5968.6|5965.8|4766
1617896700000|2021-04-08 15:45:00|5969.9|5967.1|5965.9|5963.1|5979.6|5976.8|5964.9|5962.1|2223
1617897000000|2021-04-08 15:50:00|5966.9|5964.1|5976.4|5973.6|5977.2|5974.4|5964.2|5961.4|1489
1617897300000|2021-04-08 15:55:00|5976.2|5973.4|5959.4|5956.6|5978.2|5975.4|5954.2|5951.4|2083
1617897600000|2021-04-08 16:00:00|5959.6|5956.8|5963.2|5960.4|5970.2|5967.4|5959.6|5956.8|1943
1617897900000|2021-04-08 16:05:00|5963.4|5960.6|5967.7|5964.9|5969.2|5966.4|5956.4|5953.6|1158
1617898200000|2021-04-08 16:10:00|5967.9|5965.1|5969.2|5966.4|5970.2|5967.4|5962.2|5959.4|1068
1617898500000|2021-04-08 16:15:00|5969.6|5966.8|5981.9|5979.1|5982.6|5979.8|5968.9|5966.1|1807
1617898800000|2021-04-08 16:20:00|5981.6|5978.8|5975.9|5973.1|5983.9|5981.1|5973.9|5971.1|1976
1617899100000|2021-04-08 16:25:00|5975.4|5972.6|5970.2|5967.4|5978.2|5975.4|5965.2|5962.4|1498
1617899400000|2021-04-08 16:30:00|5969.9|5967.1|5968.2|5965.4|5976.7|5973.9|5968.2|5965.4|1082
1617899700000|2021-04-08 16:35:00|5967.9|5965.1|5954.9|5952.1|5968.2|5965.4|5950.9|5948.1|2360
1617900000000|2021-04-08 16:40:00|5954.6|5951.8|5945.6|5942.8|5958.2|5955.4|5943.2|5940.4|1525
1617900300000|2021-04-08 16:45:00|5945.9|5943.1|5944.6|5941.8|5949.6|5946.8|5943.9|5941.1|1496
1617900600000|2021-04-08 16:50:00|5944.9|5942.1|5940.6|5937.8|5951.2|5948.4|5928.9|5926.1|2497
1617900900000|2021-04-08 16:55:00|5941.6|5938.8|5944.6|5941.8|5952.1|5949.3|5931.9|5929.1|1695
1617901200000|2021-04-08 17:00:00|5944.9|5942.1|5941.6|5938.8|5950.9|5948.1|5939.9|5937.1|919
1617901500000|2021-04-08 17:05:00|5941.4|5938.6|5951.6|5948.8|5953.2|5950.4|5935.9|5933.1|1624
1617901800000|2021-04-08 17:10:00|5951.2|5948.4|5959.4|5956.6|5963.9|5961.1|5948.9|5946.1|1962
1617902100000|2021-04-08 17:15:00|5958.9|5956.1|5958.9|5956.1|5965.9|5963.1|5957.9|5955.1|2093
1617902400000|2021-04-08 17:20:00|5958.6|5955.8|5956.2|5953.4|5958.9|5956.1|5950.2|5947.4|4059
1617902700000|2021-04-08 17:25:00|5956.6|5953.8|5955.2|5952.4|5960.2|5957.4|5952.6|5949.8|993
1617903000000|2021-04-08 17:30:00|5955.6|5952.8|5943.6|5940.8|5957.6|5954.8|5943.6|5940.8|1740
1617903300000|2021-04-08 17:35:00|5943.9|5941.1|5942.6|5939.8|5949.2|5946.4|5939.2|5936.4|1154
1617903600000|2021-04-08 17:40:00|5942.9|5940.1|5947.6|5944.8|5953.6|5950.8|5942.1|5939.3|1705
1617903900000|2021-04-08 17:45:00|5947.9|5945.1|5949.6|5946.8|5955.6|5952.8|5944.6|5941.8|1043
1617904200000|2021-04-08 17:50:00|5949.9|5947.1|5944.3|5941.5|5953.3|5950.5|5942.6|5939.8|964
1617904500000|2021-04-08 17:55:00|5944.6|5941.8|5953.3|5950.5|5953.6|5950.8|5941.8|5939|1020
1617904800000|2021-04-08 18:00:00|5952.6|5949.8|5956.6|5953.8|5958.6|5955.8|5950.6|5947.8|1869
1617905100000|2021-04-08 18:05:00|5956.9|5954.1|5959.3|5956.5|5964.9|5962.1|5952.6|5949.8|15373
1617905400000|2021-04-08 18:10:00|5959.6|5956.8|5957.3|5954.5|5967.9|5965.1|5955.9|5953.1|1382
1617905700000|2021-04-08 18:15:00|5957.8|5955|5958.3|5955.5|5962.6|5959.8|5955.3|5952.5|1361
1617906000000|2021-04-08 18:20:00|5958.6|5955.8|5959.9|5957.1|5962.9|5960.1|5954.6|5951.8|6441
1617906300000|2021-04-08 18:25:00|5960.1|5957.3|5964.2|5961.4|5965.2|5962.4|5958.1|5955.3|15112
1617906600000|2021-04-08 18:30:00|5963.2|5960.4|5966.2|5963.4|5967.6|5964.8|5960.6|5957.8|12362
1617906900000|2021-04-08 18:35:00|5965.6|5962.8|5971.2|5968.4|5972.9|5970.1|5964.9|5962.1|1918
1617907200000|2021-04-08 18:40:00|5971.4|5968.6|5975.2|5972.4|5975.6|5972.8|5970.2|5967.4|1296
1617907500000|2021-04-08 18:45:00|5975.6|5972.8|5971.2|5968.4|5978.2|5975.4|5970.2|5967.4|744
1617907800000|2021-04-08 18:50:00|5971.6|5968.8|5975.2|5972.4|5976.6|5973.8|5968.9|5966.1|945
1617908100000|2021-04-08 18:55:00|5974.6|5971.8|5974.7|5971.9|5976.6|5973.8|5973.2|5970.4|623
1617908400000|2021-04-08 19:00:00|5973.2|5970.4|5975.2|5972.4|5976.6|5973.8|5971.9|5969.1|418
1617908700000|2021-04-08 19:05:00|5975.4|5972.6|5974.6|5971.8|5976.2|5973.4|5971.9|5969.1|348
1617909000000|2021-04-08 19:10:00|5975.2|5972.4|5975.2|5972.4|5975.9|5973.1|5972.6|5969.8|269
1617909300000|2021-04-08 19:15:00|5975.4|5972.6|5978.2|5975.4|5979.9|5977.1|5974.2|5971.4|1001
1617909600000|2021-04-08 19:20:00|5978.9|5976.1|5978.2|5975.4|5980.9|5978.1|5977.2|5974.4|796
1617909900000|2021-04-08 19:25:00|5978.6|5975.8|5980.6|5977.8|5981.6|5978.8|5977.6|5974.8|746
1617910200000|2021-04-08 19:30:00|5980.7|5977.9|5979.2|5976.4|5981.6|5978.8|5975.6|5972.8|801
1617910500000|2021-04-08 19:35:00|5979.6|5976.8|5977.6|5974.8|5979.6|5976.8|5974.6|5971.8|220
1617910800000|2021-04-08 19:40:00|5977.2|5974.4|5978.6|5975.8|5978.6|5975.8|5975.6|5972.8|142
1617911100000|2021-04-08 19:45:00|5978.9|5976.1|5980.6|5977.8|5982.6|5979.8|5977.6|5974.8|351
1617911400000|2021-04-08 19:50:00|5979.6|5976.8|5978.6|5975.8|5979.6|5976.8|5974.6|5971.8|290
1617911700000|2021-04-08 19:55:00|5978.2|5975.4|5978.6|5975.8|5980.1|5977.3|5976.9|5974.1|407
1617912000000|2021-04-08 20:00:00|5978.2|5975.4|5978.2|5975.4|5980.4|5977.6|5976.6|5973.8|212
1617912300000|2021-04-08 20:05:00|5978.6|5975.8|5978.6|5975.8|5979.6|5976.8|5977.6|5974.8|112
1617912600000|2021-04-08 20:10:00|5978.9|5976.1|5982.1|5979.3|5982.6|5979.8|5978.2|5975.4|232
1617912900000|2021-04-08 20:15:00|5982.2|5979.4|5985.1|5982.3|5991.7|5988.9|5981.2|5978.4|1050
1617913200000|2021-04-08 20:20:00|5985.2|5982.4|5985.6|5982.8|5986.6|5983.8|5982.6|5979.8|614
1617913500000|2021-04-08 20:25:00|5985.7|5982.9|5990.2|5987.4|5991.6|5988.8|5984.6|5981.8|398
1617913800000|2021-04-08 20:30:00|5990.4|5987.6|5989.2|5986.4|5990.9|5988.1|5987.9|5985.1|187
1617914100000|2021-04-08 20:35:00|5989.6|5986.8|5991.4|5988.6|5994.6|5991.8|5989.2|5986.4|476
1617914400000|2021-04-08 20:40:00|5991.2|5988.4|5989.2|5986.4|5991.9|5989.1|5988.6|5985.8|287
1617914700000|2021-04-08 20:45:00|5988.7|5985.9|5981.2|5978.4|5989.7|5986.9|5978.9|5976.1|869
1617915000000|2021-04-08 20:50:00|5981.6|5978.8|5980.7|5977.9|5985.9|5983.1|5978.9|5976.1|491
1617915300000|2021-04-08 20:55:00|5980.6|5977.8|5980.4|5977.6|5980.7|5977.9|5975.9|5973.1|310
1617919200000|2021-04-08 22:00:00|5979.7|5976.9|5979.4|5976.6|5984.2|5981.4|5977.2|5973.8|227
1617919500000|2021-04-08 22:05:00|5979.7|5976.9|5978.2|5975.4|5982.2|5979.4|5976.6|5973.8|189
1617919800000|2021-04-08 22:10:00|5978.6|5975.8|5979.2|5976.4|5979.7|5976.9|5978.2|5975.4|39
1617920100000|2021-04-08 22:15:00|5979.9|5977.1|5982.2|5979.4|5984.2|5981.4|5979.2|5976.4|96
1617920400000|2021-04-08 22:20:00|5982.4|5979.6|5982.7|5979.9|5987.2|5984.4|5982.2|5979.4|115
1617920700000|2021-04-08 22:25:00|5982.2|5979.4|5986.2|5983.4|5987.2|5984.4|5982.2|5979.4|125
1617921000000|2021-04-08 22:30:00|5986.9|5984.1|5986.2|5983.4|5989.2|5986.4|5983.6|5980.8|179
1617921300000|2021-04-08 22:35:00|5986.6|5983.8|5986.2|5983.4|5988.2|5985.4|5985.2|5982.4|94
1617921600000|2021-04-08 22:40:00|5986.6|5983.8|5987.2|5984.4|5987.2|5984.4|5984.2|5981.4|72
1617921900000|2021-04-08 22:45:00|5986.4|5983.6|5984.1|5981.3|5988.2|5985.4|5984.1|5981.3|78
1617922200000|2021-04-08 22:50:00|5984.2|5981.4|5986.2|5983.4|5987.2|5984.4|5983.6|5980.8|100
1617922500000|2021-04-08 22:55:00|5985.2|5982.4|5985.2|5982.4|5986.2|5983.4|5985.1|5982.3|32
1617922800000|2021-04-08 23:00:00|5984.4|5981.6|5982.2|5979.4|5984.7|5981.9|5982.1|5979.3|94
1617923100000|2021-04-08 23:05:00|5982.1|5979.3|5983.1|5980.3|5983.6|5980.8|5981.6|5978.8|118
1617923400000|2021-04-08 23:10:00|5982.9|5980.1|5982.4|5979.6|5983.6|5980.8|5981.4|5978.6|82
1617923700000|2021-04-08 23:15:00|5982.6|5979.8|5983.2|5980.4|5984.2|5981.4|5981.6|5978.8|59
1617924000000|2021-04-08 23:20:00|5983.6|5980.8|5981.6|5978.8|5983.6|5980.8|5981.6|5978.8|65
1617924300000|2021-04-08 23:25:00|5982.1|5979.3|5982.2|5979.4|5982.2|5979.4|5981.6|5978.8|60
1617924600000|2021-04-08 23:30:00|5982.1|5979.3|5981.6|5978.8|5982.1|5979.3|5981.6|5978.8|42
1617924900000|2021-04-08 23:35:00|5981.2|5978.4|5981.6|5978.8|5982.4|5979.6|5979.6|5976.8|119
1617925200000|2021-04-08 23:40:00|5981.2|5978.4|5977.2|5974.4|5982.2|5979.4|5976.9|5974.1|125
1617925500000|2021-04-08 23:45:00|5976.9|5974.1|5977.2|5974.4|5978.2|5975.4|5976.6|5973.8|58
1617925800000|2021-04-08 23:50:00|5977.4|5974.6|5977.2|5974.4|5982.9|5980.1|5976.7|5973.9|321
1617926100000|2021-04-08 23:55:00|5977.1|5974.3|5976.7|5973.9|5979.2|5976.4|5976.2|5973.4|90
1617926400000|2021-04-09 00:00:00|5977.1|5974.3|5985.7|5982.9|5987.2|5984.4|5974.6|5971.8|509
1617926700000|2021-04-09 00:05:00|5985.6|5982.8|5980.2|5977.4|5985.6|5982.8|5979.2|5976.4|140
1617927000000|2021-04-09 00:10:00|5979.4|5976.6|5980.2|5977.4|5983.2|5980.4|5979.2|5976.4|132
1617927300000|2021-04-09 00:15:00|5980.4|5977.6|5981.2|5978.4|5983.2|5980.4|5978.2|5975.4|148
1617927600000|2021-04-09 00:20:00|5981.1|5978.3|5984.2|5981.4|5985.6|5982.8|5980.2|5977.4|245
1617927900000|2021-04-09 00:25:00|5985.2|5982.4|5983.2|5980.4|5985.9|5983.1|5982.2|5979.4|118
1617928200000|2021-04-09 00:30:00|5983.6|5980.8|5990.2|5987.4|5991.9|5989.1|5983.1|5980.3|282
1617928500000|2021-04-09 00:35:00|5990.6|5987.8|5992.6|5989.8|5995.9|5993.1|5988.7|5985.9|255
1617928800000|2021-04-09 00:40:00|5992.1|5989.3|5990.1|5987.3|5993.6|5990.8|5989.2|5986.4|153
1617929100000|2021-04-09 00:45:00|5990.6|5987.8|5990.6|5987.8|5991.2|5988.4|5988.1|5985.3|97
1617929400000|2021-04-09 00:50:00|5990.2|5987.4|5990.2|5987.4|5991.6|5988.8|5989.2|5986.4|62
1617929700000|2021-04-09 00:55:00|5990.6|5987.8|5991.6|5988.8|5992.2|5989.4|5988.2|5985.4|168
1617930000000|2021-04-09 01:00:00|5991.7|5988.9|5983.9|5981.1|5994.6|5991.8|5978.2|5975.4|568
1617930300000|2021-04-09 01:05:00|5983.6|5980.8|5979.2|5976.4|5984.2|5981.4|5973.2|5970.4|655
1617930600000|2021-04-09 01:10:00|5979.9|5977.1|5982.9|5980.1|5982.9|5980.1|5978.9|5976.1|233
1617930900000|2021-04-09 01:15:00|5983.2|5980.4|5986.6|5983.8|5987.2|5984.4|5981.2|5978.4|304
1617931200000|2021-04-09 01:20:00|5986.2|5983.4|5983.2|5980.4|5986.7|5983.9|5979.2|5976.4|186
1617931500000|2021-04-09 01:25:00|5983.1|5980.3|5985.6|5982.8|5986.6|5983.8|5980.7|5977.9|198
1617931800000|2021-04-09 01:30:00|5985.2|5982.4|5984.1|5981.3|5986.2|5983.4|5980.6|5977.8|225
1617932100000|2021-04-09 01:35:00|5984.2|5981.4|5977.2|5974.4|5984.2|5981.4|5974.6|5971.8|316
1617932400000|2021-04-09 01:40:00|5976.2|5973.4|5974.7|5971.9|5978.2|5975.4|5972.7|5969.9|343
1617932700000|2021-04-09 01:45:00|5974.6|5971.8|5976.2|5973.4|5976.6|5973.8|5974.2|5971.4|221
1617933000000|2021-04-09 01:50:00|5976.9|5974.1|5977.2|5974.4|5978.6|5975.8|5976.2|5973.4|114
1617933300000|2021-04-09 01:55:00|5976.9|5974.1|5981.2|5978.4|5982.6|5979.8|5976.2|5973.4|209
1617933600000|2021-04-09 02:00:00|5980.9|5978.1|5974.6|5971.8|5981.2|5978.4|5973.6|5970.8|476
1617933900000|2021-04-09 02:05:00|5974.2|5971.4|5977.6|5974.8|5979.6|5976.8|5973.6|5970.8|388
1617934200000|2021-04-09 02:10:00|5977.2|5974.4|5977.2|5974.4|5977.9|5975.1|5974.7|5971.9|225
1617934500000|2021-04-09 02:15:00|5977.1|5974.3|5977.2|5974.4|5980.2|5977.4|5975.6|5972.8|134
1617934800000|2021-04-09 02:20:00|5976.6|5973.8|5977.9|5975.1|5977.9|5975.1|5975.9|5973.1|255
1617935100000|2021-04-09 02:25:00|5978.2|5975.4|5977.4|5974.6|5978.2|5975.4|5975.9|5973.1|61
1617935400000|2021-04-09 02:30:00|5977.6|5974.8|5980.2|5977.4|5980.6|5977.8|5974.6|5971.8|162
1617935700000|2021-04-09 02:35:00|5979.9|5977.1|5976.2|5973.4|5981.2|5978.4|5975.2|5972.4|196
1617936000000|2021-04-09 02:40:00|5976.6|5973.8|5974.6|5971.8|5976.6|5973.8|5974.2|5971.4|137
1617936300000|2021-04-09 02:45:00|5974.2|5971.4|5973.2|5970.4|5974.6|5971.8|5966.2|5963.4|550
1617936600000|2021-04-09 02:50:00|5973.1|5970.3|5970.2|5967.4|5973.6|5970.8|5967.6|5964.8|195
1617936900000|2021-04-09 02:55:00|5969.9|5967.1|5969.2|5966.4|5973.2|5970.4|5969.2|5966.4|198
1617937200000|2021-04-09 03:00:00|5968.6|5965.8|5970.2|5967.4|5970.6|5967.8|5967.6|5964.8|158
1617937500000|2021-04-09 03:05:00|5969.9|5967.1|5970.2|5967.4|5971.2|5968.4|5966.6|5963.8|195
1617937800000|2021-04-09 03:10:00|5970.7|5967.9|5966.2|5963.4|5971.2|5968.4|5965.6|5962.8|146
1617938100000|2021-04-09 03:15:00|5965.6|5962.8|5971.2|5968.4|5971.2|5968.4|5965.6|5962.8|121
1617938400000|2021-04-09 03:20:00|5971.1|5968.3|5968.7|5965.9|5971.2|5968.4|5967.2|5964.4|99
1617938700000|2021-04-09 03:25:00|5969.2|5966.4|5971.4|5968.6|5973.9|5971.1|5968.7|5965.9|178
1617939000000|2021-04-09 03:30:00|5971.9|5969.1|5969.2|5966.4|5972.2|5969.4|5968.6|5965.8|89
1617939300000|2021-04-09 03:35:00|5969.4|5966.6|5971.2|5968.4|5972.2|5969.4|5969.2|5966.4|59
1617939600000|2021-04-09 03:40:00|5969.9|5967.1|5972.2|5969.4|5972.7|5969.9|5969.7|5966.9|85
1617939900000|2021-04-09 03:45:00|5971.6|5968.8|5970.2|5967.4|5972.2|5969.4|5969.6|5966.8|56
1617940200000|2021-04-09 03:50:00|5970.6|5967.8|5970.2|5967.4|5971.9|5969.1|5969.2|5966.4|73
1617940500000|2021-04-09 03:55:00|5970.6|5967.8|5973.2|5970.4|5973.2|5970.4|5970.2|5967.4|48
1617940800000|2021-04-09 04:00:00|5973.6|5970.8|5972.6|5969.8|5974.6|5971.8|5972.2|5969.4|60
1617941100000|2021-04-09 04:05:00|5972.2|5969.4|5973.2|5970.4|5974.2|5971.4|5972.2|5969.4|44
1617941400000|2021-04-09 04:10:00|5973.1|5970.3|5971.9|5969.1|5973.1|5970.3|5970.9|5968.1|73
1617941700000|2021-04-09 04:15:00|5972.2|5969.4|5971.2|5968.4|5974.2|5971.4|5970.6|5967.8|47
1617942000000|2021-04-09 04:20:00|5971.1|5968.3|5969.2|5966.4|5973.2|5970.4|5969.2|5966.4|70
1617942300000|2021-04-09 04:25:00|5968.9|5966.1|5968.2|5965.4|5969.2|5966.4|5967.9|5965.1|83
1617942600000|2021-04-09 04:30:00|5967.9|5965.1|5970.2|5967.4|5970.9|5968.1|5965.9|5963.1|338
1617942900000|2021-04-09 04:35:00|5969.9|5967.1|5966.7|5963.9|5972.4|5969.6|5966.6|5963.8|558
1617943200000|2021-04-09 04:40:00|5966.6|5963.8|5968.2|5965.4|5969.7|5966.9|5966.2|5963.4|95
1617943500000|2021-04-09 04:45:00|5968.4|5965.6|5970.2|5967.4|5971.2|5968.4|5967.9|5965.1|98
1617943800000|2021-04-09 04:50:00|5969.9|5967.1|5970.9|5968.1|5972.9|5970.1|5968.9|5966.1|93
1617944100000|2021-04-09 04:55:00|5971.2|5968.4|5970.2|5967.4|5971.6|5968.8|5969.9|5967.1|63
1617944400000|2021-04-09 05:00:00|5969.9|5967.1|5970.2|5967.4|5972.9|5970.1|5968.7|5965.9|110
1617944700000|2021-04-09 05:05:00|5970.6|5967.8|5970.2|5967.4|5972.2|5969.4|5969.9|5967.1|37
1617945000000|2021-04-09 05:10:00|5969.9|5967.1|5966.2|5963.4|5969.9|5967.1|5966.2|5963.4|161
1617945300000|2021-04-09 05:15:00|5965.9|5963.1|5963.2|5960.4|5966.2|5963.4|5959.6|5956.8|380
1617945600000|2021-04-09 05:20:00|5963.6|5960.8|5959.2|5956.4|5964.1|5961.3|5958.9|5956.1|212
1617945900000|2021-04-09 05:25:00|5959.7|5956.9|5961.7|5958.9|5962.9|5960.1|5959.2|5956.4|171
1617946200000|2021-04-09 05:30:00|5961.9|5959.1|5957.2|5954.4|5962.2|5959.4|5954.9|5952.1|558
1617946500000|2021-04-09 05:35:00|5957.1|5954.3|5948.9|5946.1|5957.2|5954.4|5948.9|5946.1|409
1617946800000|2021-04-09 05:40:00|5948.7|5945.9|5947.9|5945.1|5952.2|5949.4|5944.9|5942.1|654
1617947100000|2021-04-09 05:45:00|5948.2|5945.4|5946.6|5943.8|5951.6|5948.8|5945.7|5942.9|413
1617947400000|2021-04-09 05:50:00|5946.2|5943.4|5953.2|5950.4|5956.6|5953.8|5946.2|5943.4|422
1617947700000|2021-04-09 05:55:00|5952.6|5949.8|5951.2|5948.4|5955.6|5952.8|5950.2|5947.4|187
1617948000000|2021-04-09 06:00:00|5950.9|5948.1|5958.1|5955.3|5958.1|5955.3|5948.6|5945.8|467
1617948300000|2021-04-09 06:05:00|5957.9|5955.1|5963.7|5960.9|5963.9|5961.1|5956.2|5953.4|545
1617948600000|2021-04-09 06:10:00|5963.4|5960.6|5960.2|5957.4|5964.2|5961.4|5959.6|5956.8|310
1617948900000|2021-04-09 06:15:00|5960.6|5957.8|5962.2|5959.4|5964.2|5961.4|5958.2|5955.4|276
1617949200000|2021-04-09 06:20:00|5961.2|5958.4|5968.2|5965.4|5971.6|5968.8|5960.9|5958.1|558
1617949500000|2021-04-09 06:25:00|5968.4|5965.6|5966.1|5963.3|5969.6|5966.8|5964.1|5961.3|249
1617949800000|2021-04-09 06:30:00|5965.9|5963.1|5959.6|5956.8|5966.2|5963.4|5957.2|5954.4|410
1617950100000|2021-04-09 06:35:00|5960.2|5957.4|5955.2|5952.4|5962.2|5959.4|5954.6|5951.8|3009
1617950400000|2021-04-09 06:40:00|5955.6|5952.8|5952.6|5949.8|5956.6|5953.8|5948.6|5945.8|811
1617950700000|2021-04-09 06:45:00|5953.2|5950.4|5952.2|5949.4|5956.6|5953.8|5952.2|5949.4|330
1617951000000|2021-04-09 06:50:00|5952.6|5949.8|5956.2|5953.4|5957.6|5954.8|5950.6|5947.8|199
1617951300000|2021-04-09 06:55:00|5956.6|5953.8|5953.2|5950.4|5959.6|5956.8|5948.2|5945.4|510
1617951600000|2021-04-09 07:00:00|5952.9|5950.1|5956.2|5953.4|5956.2|5953.4|5943.2|5940.4|857
1617951900000|2021-04-09 07:05:00|5957.2|5954.4|5953.6|5950.8|5957.2|5954.4|5949.9|5947.1|482
1617952200000|2021-04-09 07:10:00|5953.2|5950.4|5952.2|5949.4|5955.2|5952.4|5945.9|5943.1|400
1617952500000|2021-04-09 07:15:00|5952.4|5949.6|5944.2|5941.4|5953.2|5950.4|5943.2|5940.4|514
1617952800000|2021-04-09 07:20:00|5943.9|5941.1|5945.2|5942.4|5946.1|5943.3|5936.2|5933.4|1150
1617953100000|2021-04-09 07:25:00|5945.6|5942.8|5949.6|5946.8|5951.2|5948.4|5941.2|5938.4|444
1617953400000|2021-04-09 07:30:00|5949.2|5946.4|5940.2|5937.4|5949.2|5946.4|5938.2|5935.4|521
1617953700000|2021-04-09 07:35:00|5939.6|5936.8|5937.1|5934.3|5942.6|5939.8|5934.9|5932.1|535
1617954000000|2021-04-09 07:40:00|5936.7|5933.9|5937.9|5935.1|5944.6|5941.8|5936.6|5933.8|527
1617954300000|2021-04-09 07:45:00|5938.2|5935.4|5941.2|5938.4|5944.2|5941.4|5934.9|5932.1|443
1617954600000|2021-04-09 07:50:00|5941.1|5938.3|5940.2|5937.4|5941.2|5938.4|5934.9|5932.1|444
1617954900000|2021-04-09 07:55:00|5940.9|5938.1|5936.2|5933.4|5944.6|5941.8|5934.6|5931.8|516
1617955200000|2021-04-09 08:00:00|5936.6|5933.8|5938.6|5935.8|5938.6|5935.8|5929.6|5926.8|952
1617955500000|2021-04-09 08:05:00|5938.2|5935.4|5938.1|5935.3|5941.6|5938.8|5930.6|5927.8|766
1617955800000|2021-04-09 08:10:00|5938.2|5935.4|5933.2|5930.4|5941.2|5938.4|5932.2|5929.4|565
1617956100000|2021-04-09 08:15:00|5933.6|5930.8|5920.2|5917.4|5935.6|5932.8|5914.7|5911.9|2078
1617956400000|2021-04-09 08:20:00|5919.9|5917.1|5927.2|5924.4|5931.2|5928.4|5919.2|5916.4|1049
1617956700000|2021-04-09 08:25:00|5927.6|5924.8|5930.2|5927.4|5931.9|5929.1|5922.7|5919.9|1216
1617957000000|2021-04-09 08:30:00|5929.9|5927.1|5941.2|5938.4|5941.6|5938.8|5926.6|5923.8|1098
1617957300000|2021-04-09 08:35:00|5942.1|5939.3|5934.2|5931.4|5945.9|5943.1|5930.9|5928.1|1209
1617957600000|2021-04-09 08:40:00|5933.6|5930.8|5929.6|5926.8|5934.2|5931.4|5924.6|5921.8|696
1617957900000|2021-04-09 08:45:00|5929.3|5926.5|5927.6|5924.8|5933.6|5930.8|5924.1|5921.3|509
1617958200000|2021-04-09 08:50:00|5928.3|5925.5|5935.6|5932.8|5938.8|5936|5925.6|5922.8|537
1617958500000|2021-04-09 08:55:00|5935.3|5932.5|5937.3|5934.5|5941.6|5938.8|5932.6|5929.8|476
1617958800000|2021-04-09 09:00:00|5937.1|5934.3|5949.3|5946.5|5949.6|5946.8|5935.3|5932.5|999
1617959100000|2021-04-09 09:05:00|5949.6|5946.8|5944.1|5941.3|5950.6|5947.8|5942.6|5939.8|494
1617959400000|2021-04-09 09:10:00|5943.6|5940.8|5946.6|5943.8|5950.6|5947.8|5940.6|5937.8|723
1617959700000|2021-04-09 09:15:00|5946.3|5943.5|5947.1|5944.3|5949.6|5946.8|5941.3|5938.5|610
1617960000000|2021-04-09 09:20:00|5946.9|5944.1|5941.3|5938.5|5948.3|5945.5|5939.8|5937|445
1617960300000|2021-04-09 09:25:00|5941.6|5938.8|5939.3|5936.5|5947.6|5944.8|5938.3|5935.5|551
1617960600000|2021-04-09 09:30:00|5939.1|5936.3|5939.3|5936.5|5942.3|5939.5|5936.3|5933.5|491
1617960900000|2021-04-09 09:35:00|5939.6|5936.8|5961.3|5958.5|5961.6|5958.8|5938.6|5935.8|872
1617961200000|2021-04-09 09:40:00|5960.9|5958.1|5947.3|5944.5|5960.9|5958.1|5946.6|5943.8|1119
1617961500000|2021-04-09 09:45:00|5946.9|5944.1|5951.3|5948.5|5951.4|5948.6|5944.6|5941.8|455
1617961800000|2021-04-09 09:50:00|5950.9|5948.1|5952.3|5949.5|5957.3|5954.5|5949.9|5947.1|351
1617962100000|2021-04-09 09:55:00|5952.8|5950|5949.3|5946.5|5956.9|5954.1|5948.3|5945.5|329
1617962400000|2021-04-09 10:00:00|5948.9|5946.1|5953.8|5951|5960.6|5957.8|5947.9|5945.1|529
1617962700000|2021-04-09 10:05:00|5954.1|5951.3|5954.1|5951.3|5956.3|5953.5|5953.3|5950.5|132
1617963000000|2021-04-09 10:10:00|5954.3|5951.5|5958.8|5956|5967.8|5965|5953.6|5950.8|728
1617963300000|2021-04-09 10:15:00|5958.6|5955.8|5969.6|5966.8|5971.3|5968.5|5958.3|5955.5|1060
1617963600000|2021-04-09 10:20:00|5970.3|5967.5|5974.3|5971.5|5977.6|5974.8|5968.6|5965.8|1075
1617963900000|2021-04-09 10:25:00|5974.1|5971.3|5971.6|5968.8|5975.6|5972.8|5968.6|5965.8|661
1617964200000|2021-04-09 10:30:00|5971.8|5969|5970.9|5968.1|5975.3|5972.5|5967.3|5964.5|537
1617964500000|2021-04-09 10:35:00|5971.3|5968.5|5974.3|5971.5|5977.6|5974.8|5971.3|5968.5|475
1617964800000|2021-04-09 10:40:00|5974.6|5971.8|5965.3|5962.5|5975.3|5972.5|5964.6|5961.8|1040
1617965100000|2021-04-09 10:45:00|5966.1|5963.3|5959.3|5956.5|5969.6|5966.8|5956.3|5953.5|646
1617965400000|2021-04-09 10:50:00|5958.6|5955.8|5966.3|5963.5|5968.3|5965.5|5955.6|5952.8|365
1617965700000|2021-04-09 10:55:00|5966.9|5964.1|5963.3|5960.5|5969.6|5966.8|5960.3|5957.5|315
1617966000000|2021-04-09 11:00:00|5963.1|5960.3|5962.8|5960|5963.8|5961|5957.3|5954.5|594
1617966300000|2021-04-09 11:05:00|5962.3|5959.5|5964.3|5961.5|5965.3|5962.5|5960.6|5957.8|293
1617966600000|2021-04-09 11:10:00|5964.6|5961.8|5970.3|5967.5|5973.9|5971.1|5964.6|5961.8|519
1617966900000|2021-04-09 11:15:00|5970.8|5968|5967.3|5964.5|5975.3|5972.5|5966.9|5964.1|485
1617967200000|2021-04-09 11:20:00|5966.9|5964.1|5965.3|5962.5|5967.3|5964.5|5960.8|5958|377
1617967500000|2021-04-09 11:25:00|5965.6|5962.8|5962.3|5959.5|5969.3|5966.5|5961.9|5959.1|195
1617967800000|2021-04-09 11:30:00|5961.6|5958.8|5963.3|5960.5|5965.6|5962.8|5960.3|5957.5|294
1617968100000|2021-04-09 11:35:00|5963.1|5960.3|5960.9|5958.1|5967.3|5964.5|5960.3|5957.5|238
1617968400000|2021-04-09 11:40:00|5960.4|5957.6|5958.3|5955.5|5963.3|5960.5|5955.1|5952.3|583
1617968700000|2021-04-09 11:45:00|5958.4|5955.6|5957.3|5954.5|5958.9|5956.1|5951.9|5949.1|569
1617969000000|2021-04-09 11:50:00|5957.9|5955.1|5956.1|5953.3|5961.3|5958.5|5954.9|5952.1|771
1617969300000|2021-04-09 11:55:00|5956.3|5953.5|5955.3|5952.5|5956.6|5953.8|5951.6|5948.8|336
1617969600000|2021-04-09 12:00:00|5954.9|5952.1|5953.3|5950.5|5954.9|5952.1|5944.6|5941.8|1022
1617969900000|2021-04-09 12:05:00|5952.9|5950.1|5945.3|5942.5|5952.9|5950.1|5944.6|5941.8|492
1617970200000|2021-04-09 12:10:00|5944.9|5942.1|5939.3|5936.5|5946.6|5943.8|5938.9|5936.1|721
1617970500000|2021-04-09 12:15:00|5938.8|5936|5943.3|5940.5|5945.3|5942.5|5938.6|5935.8|686
1617970800000|2021-04-09 12:20:00|5943.6|5940.8|5936.6|5933.8|5945.6|5942.8|5935.6|5932.8|838
1617971100000|2021-04-09 12:25:00|5936.3|5933.5|5940.3|5937.5|5940.6|5937.8|5934.3|5931.5|559
1617971400000|2021-04-09 12:30:00|5939.6|5936.8|5950.9|5948.1|5953.9|5951.1|5939.6|5936.8|1287
1617971700000|2021-04-09 12:35:00|5951.3|5948.5|5945.3|5942.5|5951.3|5948.5|5943.6|5940.8|772
1617972000000|2021-04-09 12:40:00|5945.6|5942.8|5931.9|5929.1|5945.6|5942.8|5928.6|5925.8|1492
1617972300000|2021-04-09 12:45:00|5932.3|5929.5|5928.3|5925.5|5936.9|5934.1|5925.6|5922.8|1812
1617972600000|2021-04-09 12:50:00|5927.9|5925.1|5931.3|5928.5|5934.6|5931.8|5925.9|5923.1|1059
1617972900000|2021-04-09 12:55:00|5930.9|5928.1|5934.9|5932.1|5936.3|5933.5|5926.6|5923.8|923
1617973200000|2021-04-09 13:00:00|5934.3|5931.5|5930.3|5927.5|5939.3|5936.5|5917.9|5915.1|4053
1617973500000|2021-04-09 13:05:00|5929.9|5927.1|5941.3|5938.5|5948.9|5946.1|5923.3|5920.5|3042
1617973800000|2021-04-09 13:10:00|5941.1|5938.3|5941.3|5938.5|5946.6|5943.8|5938.6|5935.8|1661
1617974100000|2021-04-09 13:15:00|5940.9|5938.1|5940.6|5937.8|5943.9|5941.1|5927.3|5924.5|5967
1617974400000|2021-04-09 13:20:00|5940.4|5937.6|5956.4|5953.6|5960.6|5957.8|5938.3|5935.5|2121
1617974700000|2021-04-09 13:25:00|5956.6|5953.8|5942.9|5940.1|5962.3|5959.5|5941.6|5938.8|3394
1617975000000|2021-04-09 13:30:00|5943.3|5940.5|5926.6|5923.8|5947.9|5945.1|5915|5912.2|12234
1617975300000|2021-04-09 13:35:00|5925.6|5922.8|5930|5927.2|5932.3|5929.5|5921.1|5918.3|2142
1617975600000|2021-04-09 13:40:00|5929.6|5926.8|5934.3|5931.5|5946.6|5943.8|5926.6|5923.8|4612
1617975900000|2021-04-09 13:45:00|5934|5931.2|5935.3|5932.5|5939|5936.2|5927.5|5924.7|1892
1617976200000|2021-04-09 13:50:00|5935|5932.2|5932.3|5929.5|5941|5938.2|5930|5927.2|1509
1617976500000|2021-04-09 13:55:00|5932|5929.2|5934.3|5931.5|5939.6|5936.8|5931.3|5928.5|967
1617976800000|2021-04-09 14:00:00|5934.6|5931.8|5933.3|5930.5|5939|5936.2|5922.3|5919.5|1892
1617977100000|2021-04-09 14:05:00|5934.3|5931.5|5931|5928.2|5935.6|5932.8|5927|5924.2|1290
1617977400000|2021-04-09 14:10:00|5931.3|5928.5|5927|5924.2|5931.8|5929|5919.3|5916.5|2155
1617977700000|2021-04-09 14:15:00|5927.6|5924.8|5926|5923.2|5930|5927.2|5923|5920.2|1034
1617978000000|2021-04-09 14:20:00|5925.6|5922.8|5939|5936.2|5939.3|5936.5|5924.6|5921.8|1512
1617978300000|2021-04-09 14:25:00|5938.6|5935.8|5927|5924.2|5938.8|5936|5923.6|5920.8|1366
1617978600000|2021-04-09 14:30:00|5927.3|5924.5|5938|5935.2|5939|5936.2|5926.3|5923.5|1302
1617978900000|2021-04-09 14:35:00|5937.5|5934.7|5946|5943.2|5949|5946.2|5936.3|5933.5|3193
1617979200000|2021-04-09 14:40:00|5945.8|5943|5947.3|5944.5|5952.3|5949.5|5945|5942.2|2172
1617979500000|2021-04-09 14:45:00|5947|5944.2|5938|5935.2|5949|5946.2|5935.5|5932.7|1873
1617979800000|2021-04-09 14:50:00|5937.6|5934.8|5959|5956.2|5961.6|5958.8|5937.3|5934.5|3099
1617980100000|2021-04-09 14:55:00|5959.3|5956.5|5958.6|5955.8|5964.3|5961.5|5956|5953.2|1922
1617980400000|2021-04-09 15:00:00|5958.3|5955.5|5968|5965.2|5976|5973.2|5958|5955.2|2885
1617980700000|2021-04-09 15:05:00|5967.6|5964.8|5969.3|5966.5|5976|5973.2|5964|5961.2|10701
1617981000000|2021-04-09 15:10:00|5968.9|5966.1|5962.6|5959.8|5977.6|5974.8|5959.6|5956.8|3232
1617981300000|2021-04-09 15:15:00|5962.8|5960|5961|5958.2|5973.6|5970.8|5958|5955.2|2990
1617981600000|2021-04-09 15:20:00|5961.5|5958.7|5950|5947.2|5962|5959.2|5947|5944.2|2264
1617981900000|2021-04-09 15:25:00|5949.6|5946.8|5950|5947.2|5955.3|5952.5|5944.3|5941.5|2997
1617982200000|2021-04-09 15:30:00|5949.3|5946.5|5957|5954.2|5960.3|5957.5|5945.6|5942.8|2519
1617982500000|2021-04-09 15:35:00|5957.3|5954.5|5951.6|5948.8|5963.3|5960.5|5950.3|5947.5|1474
1617982800000|2021-04-09 15:40:00|5952|5949.2|5953|5950.2|5956.3|5953.5|5947.3|5944.5|1238
1617983100000|2021-04-09 15:45:00|5953.6|5950.8|5948|5945.2|5955|5952.2|5943.3|5940.5|2130
1617983400000|2021-04-09 15:50:00|5948.3|5945.5|5952.3|5949.5|5957|5954.2|5947.3|5944.5|959
1617983700000|2021-04-09 15:55:00|5951.7|5948.9|5946.8|5944|5957.3|5954.5|5943.3|5940.5|1151
1617984000000|2021-04-09 16:00:00|5947|5944.2|5940.3|5937.5|5950.3|5947.5|5935|5932.2|1908
1617984300000|2021-04-09 16:05:00|5940.6|5937.8|5942|5939.2|5949.6|5946.8|5940|5937.2|1312
1617984600000|2021-04-09 16:10:00|5941.7|5938.9|5939.3|5936.5|5943.3|5940.5|5936.8|5934|843
1617984900000|2021-04-09 16:15:00|5939.6|5936.8|5942|5939.2|5947.6|5944.8|5939.6|5936.8|865
1617985200000|2021-04-09 16:20:00|5941.6|5938.8|5936|5933.2|5944.3|5941.5|5935.3|5932.5|990
1617985500000|2021-04-09 16:25:00|5935.3|5932.5|5947|5944.2|5948.3|5945.5|5935.3|5932.5|799
1617985800000|2021-04-09 16:30:00|5946.7|5943.9|5947.3|5944.5|5952|5949.2|5945.3|5942.5|1055
1617986100000|2021-04-09 16:35:00|5947.6|5944.8|5944|5941.2|5952.3|5949.5|5944|5941.2|700
1617986400000|2021-04-09 16:40:00|5944.6|5941.8|5947|5944.2|5949.3|5946.5|5944.3|5941.5|528
1617986700000|2021-04-09 16:45:00|5947.3|5944.5|5942|5939.2|5948.8|5946|5940.6|5937.8|691
1617987000000|2021-04-09 16:50:00|5942.3|5939.5|5938.7|5935.9|5946.3|5943.5|5937|5934.2|2942
1617987300000|2021-04-09 16:55:00|5938.5|5935.7|5941.7|5938.9|5947.3|5944.5|5938|5935.2|785
1617987600000|2021-04-09 17:00:00|5942.3|5939.5|5948|5945.2|5949.7|5946.9|5939.7|5936.9|836
1617987900000|2021-04-09 17:05:00|5947.7|5944.9|5950|5947.2|5951|5948.2|5944.7|5941.9|1836
1617988200000|2021-04-09 17:10:00|5949.7|5946.9|5952.5|5949.7|5955|5952.2|5948.7|5945.9|868
1617988500000|2021-04-09 17:15:00|5952.7|5949.9|5943.7|5940.9|5954.7|5951.9|5943|5940.2|1646
1617988800000|2021-04-09 17:20:00|5943.5|5940.7|5941|5938.2|5944.7|5941.9|5936|5933.2|1637
1617989100000|2021-04-09 17:25:00|5940.7|5937.9|5933.7|5930.9|5941|5938.2|5929.7|5926.9|5150
1617989400000|2021-04-09 17:30:00|5933.2|5930.4|5931.7|5928.9|5936.7|5933.9|5929.7|5926.9|1610
1617989700000|2021-04-09 17:35:00|5930.7|5927.9|5937.4|5934.6|5943.4|5940.6|5929.7|5926.9|1397
1617990000000|2021-04-09 17:40:00|5937.7|5934.9|5932.4|5929.6|5940.4|5937.6|5931.4|5928.6|1463
1617990300000|2021-04-09 17:45:00|5932.7|5929.9|5935.4|5932.6|5935.7|5932.9|5926.7|5923.9|1115
1617990600000|2021-04-09 17:50:00|5935.1|5932.3|5937.7|5934.9|5938.7|5935.9|5933.7|5930.9|981
1617990900000|2021-04-09 17:55:00|5937.9|5935.1|5930.7|5927.9|5937.9|5935.1|5926|5923.2|1158
1617991200000|2021-04-09 18:00:00|5930.1|5927.3|5931.7|5928.9|5936.7|5933.9|5928.7|5925.9|1695
1617991500000|2021-04-09 18:05:00|5931.9|5929.1|5926.7|5923.9|5936.2|5933.4|5923.7|5920.9|967
1617991800000|2021-04-09 18:10:00|5926.2|5923.4|5930.7|5927.9|5931.7|5928.9|5915.7|5912.9|4019
1617992100000|2021-04-09 18:15:00|5930.4|5927.6|5928.7|5925.9|5936.9|5934.1|5927.7|5924.9|1694
1617992400000|2021-04-09 18:20:00|5928.4|5925.6|5938|5935.2|5939.5|5936.7|5927.7|5924.9|7649
1617992700000|2021-04-09 18:25:00|5937.7|5934.9|5932|5929.2|5955|5952.2|5932|5929.2|17464
1617993000000|2021-04-09 18:30:00|5931|5928.2|5942.4|5939.6|5945|5942.2|5930|5927.2|2710
1617993300000|2021-04-09 18:35:00|5942.7|5939.9|5942.4|5939.6|5944|5941.2|5938.7|5935.9|822
1617993600000|2021-04-09 18:40:00|5942.7|5939.9|5942.4|5939.6|5943.7|5940.9|5938|5935.2|1632
1617993900000|2021-04-09 18:45:00|5942.1|5939.3|5937.9|5935.1|5943|5940.2|5936.4|5933.6|559
1617994200000|2021-04-09 18:50:00|5938.4|5935.6|5942.4|5939.6|5943.2|5940.4|5937.7|5934.9|440
1617994500000|2021-04-09 18:55:00|5942|5939.2|5937.7|5934.9|5942.2|5939.4|5936.7|5933.9|531
1617994800000|2021-04-09 19:00:00|5937.4|5934.6|5934.4|5931.6|5940.4|5937.6|5933.7|5930.9|535
1617995100000|2021-04-09 19:05:00|5934.7|5931.9|5935.9|5933.1|5939|5936.2|5934|5931.2|803
1617995400000|2021-04-09 19:10:00|5935.7|5932.9|5936.9|5934.1|5937.4|5934.6|5933.7|5930.9|364
1617995700000|2021-04-09 19:15:00|5936.7|5933.9|5938.7|5935.9|5941|5938.2|5935.7|5932.9|225
1617996000000|2021-04-09 19:20:00|5938.4|5935.6|5940.4|5937.6|5940.4|5937.6|5935.9|5933.1|292
1617996300000|2021-04-09 19:25:00|5940|5937.2|5940.4|5937.6|5940.9|5938.1|5939|5936.2|314
1617996600000|2021-04-09 19:30:00|5940.7|5937.9|5934.4|5931.6|5941|5938.2|5934|5931.2|426
1617996900000|2021-04-09 19:35:00|5934|5931.2|5936.7|5933.9|5936.7|5933.9|5932.4|5929.6|242
1617997200000|2021-04-09 19:40:00|5936.9|5934.1|5940|5937.2|5941.4|5938.6|5936.7|5933.9|748
1617997500000|2021-04-09 19:45:00|5940.4|5937.6|5942|5939.2|5943|5940.2|5940|5937.2|228
1617997800000|2021-04-09 19:50:00|5942.4|5939.6|5938.5|5935.7|5943.7|5940.9|5938|5935.2|262
1617998100000|2021-04-09 19:55:00|5938.2|5935.4|5937.7|5934.9|5939.4|5936.6|5936|5933.2|4358
1617998400000|2021-04-09 20:00:00|5937.6|5934.8|5935.7|5932.9|5938.7|5935.9|5933.1|5930.3|322
1617998700000|2021-04-09 20:05:00|5936.7|5933.9|5937.1|5934.3|5937.6|5934.8|5934.7|5931.9|83
1617999000000|2021-04-09 20:10:00|5937.4|5934.6|5936.1|5933.3|5937.6|5934.8|5935.4|5932.6|65
1617999300000|2021-04-09 20:15:00|5935.7|5932.9|5939.1|5936.3|5939.4|5936.6|5935.6|5932.8|81
1617999600000|2021-04-09 20:20:00|5938.9|5936.1|5940.4|5937.6|5940.4|5937.6|5938.1|5935.3|205
1617999900000|2021-04-09 20:25:00|5940.6|5937.8|5940.7|5937.9|5941.1|5938.3|5939.4|5936.6|3332
1618000200000|2021-04-09 20:30:00|5940.6|5937.8|5939.7|5936.9|5941.7|5938.9|5938.7|5935.9|124
1618000500000|2021-04-09 20:35:00|5940.1|5937.3|5940.7|5937.9|5940.7|5937.9|5938.7|5935.9|171
1618000800000|2021-04-09 20:40:00|5941.2|5938.4|5941.7|5938.9|5941.7|5938.9|5939.7|5936.9|115
1618001100000|2021-04-09 20:45:00|5941|5938.2|5937.4|5934.6|5943.4|5940.6|5935.7|5932.9|254
1618001400000|2021-04-09 20:50:00|5937.7|5934.9|5938.4|5935.6|5938.7|5935.9|5936.9|5934.1|208
1618001700000|2021-04-09 20:55:00|5937.7|5934.9|5938.7|5935.9|5938.7|5935.9|5935.7|5932.9|711
1618178400000|2021-04-11 22:00:00|5945.2|5941.2|5943.5|5940.7|5952.7|5948.8|5940.7|5935.2|425
1618178700000|2021-04-11 22:05:00|5943|5940.2|5943.5|5940.7|5947.5|5941.3|5941.5|5935.3|101
1618179000000|2021-04-11 22:10:00|5943.1|5940.3|5940.6|5937.8|5944.4|5940.8|5938.6|5932.4|88
1618179300000|2021-04-11 22:15:00|5941|5938.2|5940.6|5937.8|5943.6|5940.8|5940.1|5937.3|86
1618179600000|2021-04-11 22:20:00|5940.7|5937.9|5948.6|5945.8|5948.6|5945.8|5940.7|5937.9|84
1618179900000|2021-04-11 22:25:00|5947.7|5944.9|5949.6|5946.8|5949.8|5947|5947.7|5944.9|88
1618180200000|2021-04-11 22:30:00|5950|5947.2|5951.6|5948.8|5952.6|5949.8|5948.6|5945.8|102
1618180500000|2021-04-11 22:35:00|5952|5949.2|5949.1|5946.3|5953.6|5950.8|5946.6|5943.8|93
1618180800000|2021-04-11 22:40:00|5949.5|5946.7|5950.5|5947.7|5951.5|5948.7|5948|5945.2|80
1618181100000|2021-04-11 22:45:00|5950.4|5947.6|5952.1|5949.3|5957.6|5954.8|5949.6|5946.8|208
1618181400000|2021-04-11 22:50:00|5952.5|5949.7|5957.6|5954.8|5963|5960.2|5951.2|5948.4|412
1618181700000|2021-04-11 22:55:00|5957.5|5954.7|5954.6|5951.8|5958.2|5955.4|5952.1|5949.3|197
1618182000000|2021-04-11 23:00:00|5954.5|5951.7|5954.6|5951.8|5956.6|5953.8|5952.6|5949.8|112
1618182300000|2021-04-11 23:05:00|5954.7|5951.9|5957.6|5954.8|5959|5956.2|5954.6|5951.8|160
1618182600000|2021-04-11 23:10:00|5958|5955.2|5956.2|5953.4|5958.6|5955.8|5954.6|5951.8|57
1618182900000|2021-04-11 23:15:00|5956.6|5953.8|5957.2|5954.4|5957.2|5954.4|5956.1|5953.3|29
1618183200000|2021-04-11 23:20:00|5957.7|5954.9|5959.7|5956.9|5960.2|5957.4|5957.6|5954.8|64
1618183500000|2021-04-11 23:25:00|5959.6|5956.8|5958.6|5955.8|5962.5|5959.7|5957.7|5954.9|92
1618183800000|2021-04-11 23:30:00|5959|5956.2|5958.6|5955.8|5959.6|5956.8|5957|5954.2|160
1618184100000|2021-04-11 23:35:00|5958.5|5955.7|5955.6|5952.8|5959.5|5956.7|5954|5951.2|111
1618184400000|2021-04-11 23:40:00|5956|5953.2|5955|5952.2|5956.5|5953.7|5954.6|5951.8|83
1618184700000|2021-04-11 23:45:00|5955.6|5952.8|5954.5|5951.7|5956.6|5953.8|5954.2|5951.4|74
1618185000000|2021-04-11 23:50:00|5954|5951.2|5959.6|5956.8|5960|5957.2|5954|5951.2|103
1618185300000|2021-04-11 23:55:00|5960|5957.2|5959.7|5956.9|5962|5959.2|5959.6|5956.8|201
1618185600000|2021-04-12 00:00:00|5959.6|5956.8|5959.2|5956.4|5963|5960.2|5959.2|5956.4|184
1618185900000|2021-04-12 00:05:00|5959.6|5956.8|5960.6|5957.8|5962|5959.2|5956.6|5953.8|144
1618186200000|2021-04-12 00:10:00|5960|5957.2|5959.6|5956.8|5963|5960.2|5958.2|5955.4|131
1618186500000|2021-04-12 00:15:00|5960|5957.2|5962.5|5959.7|5963|5960.2|5959.2|5956.4|42
1618186800000|2021-04-12 00:20:00|5962|5959.2|5962.6|5959.8|5963.6|5960.8|5962|5959.2|57
1618187100000|2021-04-12 00:25:00|5963|5960.2|5965.6|5962.8|5966.7|5963.9|5962.6|5959.8|242
1618187400000|2021-04-12 00:30:00|5966|5963.2|5964.6|5961.8|5966.2|5963.4|5963.6|5960.8|54
1618187700000|2021-04-12 00:35:00|5964.2|5961.4|5961.6|5958.8|5965.2|5962.4|5961|5958.2|100
1618188000000|2021-04-12 00:40:00|5962|5959.2|5961.6|5958.8|5964.2|5961.4|5960.2|5957.4|171
1618188300000|2021-04-12 00:45:00|5961.2|5958.4|5960.1|5957.3|5961.6|5958.8|5960|5957.2|64
1618188600000|2021-04-12 00:50:00|5960|5957.2|5960.6|5957.8|5962.6|5959.8|5958.6|5955.8|98
1618188900000|2021-04-12 00:55:00|5961|5958.2|5961.2|5958.4|5964.2|5961.4|5960.2|5957.4|81
1618189200000|2021-04-12 01:00:00|5961.1|5958.3|5956.6|5953.8|5961.2|5958.4|5954.2|5951.4|542
1618189500000|2021-04-12 01:05:00|5956.1|5953.3|5962.1|5959.3|5963.1|5960.3|5955.6|5952.8|257
1618189800000|2021-04-12 01:10:00|5961.7|5958.9|5970|5967.2|5970.5|5967.7|5961.2|5958.4|346
1618190100000|2021-04-12 01:15:00|5970.1|5967.3|5970.6|5967.8|5971|5968.2|5965.6|5962.8|382
1618190400000|2021-04-12 01:20:00|5971|5968.2|5976.5|5973.7|5980.7|5977.9|5970.6|5967.8|1014
1618190700000|2021-04-12 01:25:00|5976.6|5973.8|5966.6|5963.8|5976.6|5973.8|5966.2|5963.4|352
1618191000000|2021-04-12 01:30:00|5967|5964.2|5954.6|5951.8|5970.6|5967.8|5953.6|5950.8|626
1618191300000|2021-04-12 01:35:00|5953.7|5950.9|5957.6|5954.8|5960.6|5957.8|5952.6|5949.8|531
1618191600000|2021-04-12 01:40:00|5957.5|5954.7|5960.6|5957.8|5960.6|5957.8|5954.6|5951.8|254
1618191900000|2021-04-12 01:45:00|5960.8|5958|5957.6|5954.8|5962|5959.2|5954.6|5951.8|222
1618192200000|2021-04-12 01:50:00|5957.5|5954.7|5956|5953.2|5957.5|5954.7|5954|5951.2|88
1618192500000|2021-04-12 01:55:00|5955.5|5952.7|5955.6|5952.8|5958|5955.2|5954|5951.2|133
1618192800000|2021-04-12 02:00:00|5955|5952.2|5953.6|5950.8|5956|5953.2|5953|5950.2|150
1618193100000|2021-04-12 02:05:00|5953.7|5950.9|5958.1|5955.3|5958.2|5955.4|5953.7|5950.9|157
1618193400000|2021-04-12 02:10:00|5958.6|5955.8|5958.6|5955.8|5959.6|5956.8|5957.6|5954.8|108
1618193700000|2021-04-12 02:15:00|5959|5956.2|5954.6|5951.8|5959|5956.2|5952.6|5949.8|121
1618194000000|2021-04-12 02:20:00|5955|5952.2|5953.6|5950.8|5955.6|5952.8|5951.6|5948.8|147
1618194300000|2021-04-12 02:25:00|5953.1|5950.3|5954|5951.2|5954.5|5951.7|5952|5949.2|61
1618194600000|2021-04-12 02:30:00|5954.1|5951.3|5944.6|5941.8|5956|5953.2|5942.6|5939.8|357
1618194900000|2021-04-12 02:35:00|5943.6|5940.8|5941.6|5938.8|5946.6|5943.8|5941.1|5938.3|437
1618195200000|2021-04-12 02:40:00|5941|5938.2|5936.6|5933.8|5941.6|5938.8|5931.2|5928.4|599
1618195500000|2021-04-12 02:45:00|5936.5|5933.7|5939|5936.2|5941.6|5938.8|5934.2|5931.4|309
1618195800000|2021-04-12 02:50:00|5938.5|5935.7|5936.6|5933.8|5938.5|5935.7|5933|5930.2|255
1618196100000|2021-04-12 02:55:00|5937.6|5934.8|5938.6|5935.8|5940.1|5937.3|5933|5930.2|282
1618196400000|2021-04-12 03:00:00|5938.2|5935.4|5936.6|5933.8|5940.1|5937.3|5935.6|5932.8|149
1618196700000|2021-04-12 03:05:00|5936.2|5933.4|5943.6|5940.8|5945|5942.2|5935.6|5932.8|267
1618197000000|2021-04-12 03:10:00|5944|5941.2|5939.1|5936.3|5944.2|5941.4|5938.1|5935.3|237
1618197300000|2021-04-12 03:15:00|5939.2|5936.4|5942.5|5939.7|5944|5941.2|5938.6|5935.8|59
1618197600000|2021-04-12 03:20:00|5942.6|5939.8|5939.6|5936.8|5944.6|5941.8|5937.9|5935.1|109
1618197900000|2021-04-12 03:25:00|5939.4|5936.6|5935|5932.2|5939.4|5936.6|5935|5932.2|196
1618198200000|2021-04-12 03:30:00|5934|5931.2|5937.6|5934.8|5938.6|5935.8|5934|5931.2|162
1618198500000|2021-04-12 03:35:00|5937.5|5934.7|5939.6|5936.8|5940.6|5937.8|5935.6|5932.8|101
1618198800000|2021-04-12 03:40:00|5940|5937.2|5939.6|5936.8|5940.6|5937.8|5938|5935.2|57
1618199100000|2021-04-12 03:45:00|5940.1|5937.3|5940.2|5937.4|5940.2|5937.4|5938.2|5935.4|37
1618199400000|2021-04-12 03:50:00|5940.1|5937.3|5937.2|5934.4|5940.2|5937.4|5937.2|5934.4|50
1618199700000|2021-04-12 03:55:00|5937.6|5934.8|5939.6|5936.8|5940.6|5937.8|5936.6|5933.8|57
1618200000000|2021-04-12 04:00:00|5939.7|5936.9|5937.6|5934.8|5941|5938.2|5937.5|5934.7|38
1618200300000|2021-04-12 04:05:00|5938|5935.2|5939.6|5936.8|5940.2|5937.4|5937.2|5934.4|46
1618200600000|2021-04-12 04:10:00|5940|5937.2|5940.6|5937.8|5941|5938.2|5939.6|5936.8|19
1618200900000|2021-04-12 04:15:00|5941|5938.2|5942.6|5939.8|5944.6|5941.8|5941|5938.2|122
1618201200000|2021-04-12 04:20:00|5942.2|5939.4|5942|5939.2|5943.2|5940.4|5942|5939.2|32
1618201500000|2021-04-12 04:25:00|5941.5|5938.7|5938|5935.2|5941.5|5938.7|5938|5935.2|180
1618201800000|2021-04-12 04:30:00|5938.1|5935.3|5936.6|5933.8|5938.6|5935.8|5935|5932.2|110
1618202100000|2021-04-12 04:35:00|5936|5933.2|5936.6|5933.8|5938.6|5935.8|5936|5933.2|44
1618202400000|2021-04-12 04:40:00|5936.7|5933.9|5937|5934.2|5938.6|5935.8|5936.6|5933.8|54
1618202700000|2021-04-12 04:45:00|5936.6|5933.8|5936.3|5933.5|5937.1|5934.3|5934.3|5931.5|65
1618203000000|2021-04-12 04:50:00|5936.6|5933.8|5935.6|5932.8|5938.6|5935.8|5935.3|5932.5|54
1618203300000|2021-04-12 04:55:00|5936|5933.2|5938.6|5935.8|5939.3|5936.5|5935.6|5932.8|82
1618203600000|2021-04-12 05:00:00|5938.5|5935.7|5936|5933.2|5938.6|5935.8|5936|5933.2|91
1618203900000|2021-04-12 05:05:00|5936.3|5933.5|5936.6|5933.8|5937|5934.2|5935|5932.2|47
1618204200000|2021-04-12 05:10:00|5937|5934.2|5929.6|5926.8|5937.6|5934.8|5928.6|5925.8|374
1618204500000|2021-04-12 05:15:00|5930|5927.2|5936|5933.2|5936.6|5933.8|5929.6|5926.8|119
1618204800000|2021-04-12 05:20:00|5935|5932.2|5935.6|5932.8|5937|5934.2|5935|5932.2|71
1618205100000|2021-04-12 05:25:00|5935.8|5933|5932.6|5929.8|5936.6|5933.8|5932.6|5929.8|86
1618205400000|2021-04-12 05:30:00|5932.5|5929.7|5924.8|5922|5932.6|5929.8|5919.3|5916.5|1342
1618205700000|2021-04-12 05:35:00|5924.6|5921.8|5914.6|5911.8|5925.6|5922.8|5912.3|5909.5|928
1618206000000|2021-04-12 05:40:00|5914.1|5911.3|5914.6|5911.8|5917.6|5914.8|5909.5|5906.7|705
1618206300000|2021-04-12 05:45:00|5915.3|5912.5|5918.6|5915.8|5923|5920.2|5915.3|5912.5|272
1618206600000|2021-04-12 05:50:00|5919|5916.2|5922.5|5919.7|5924.3|5921.5|5919|5916.2|221
1618206900000|2021-04-12 05:55:00|5922.6|5919.8|5916.3|5913.5|5923.5|5920.7|5916|5913.2|141
1618207200000|2021-04-12 06:00:00|5916.6|5913.8|5901.6|5898.8|5916.8|5914|5897.6|5894.8|1313
1618207500000|2021-04-12 06:05:00|5901.1|5898.3|5911|5908.2|5911.6|5908.8|5899.6|5896.8|856
1618207800000|2021-04-12 06:10:00|5911.1|5908.3|5911.6|5908.8|5914.6|5911.8|5907|5904.2|496
1618208100000|2021-04-12 06:15:00|5911.4|5908.6|5906.8|5904|5911.4|5908.6|5899.6|5896.8|596
1618208400000|2021-04-12 06:20:00|5907.3|5904.5|5907.1|5904.3|5910.3|5907.5|5905.1|5902.3|285
1618208700000|2021-04-12 06:25:00|5907.3|5904.5|5908.6|5905.8|5911|5908.2|5906.6|5903.8|166
1618209000000|2021-04-12 06:30:00|5908.4|5905.6|5905.6|5902.8|5911.6|5908.8|5899.6|5896.8|420
1618209300000|2021-04-12 06:35:00|5905.8|5903|5916|5913.2|5920.1|5917.3|5905.8|5903|828
1618209600000|2021-04-12 06:40:00|5915.6|5912.8|5913.2|5910.4|5917.3|5914.5|5910.1|5907.3|411
1618209900000|2021-04-12 06:45:00|5913.3|5910.5|5909.7|5906.9|5916.7|5913.9|5906|5903.2|441
1618210200000|2021-04-12 06:50:00|5910.3|5907.5|5912.7|5909.9|5917.3|5914.5|5910.3|5907.5|495
1618210500000|2021-04-12 06:55:00|5913.2|5910.4|5913.7|5910.9|5915.7|5912.9|5907.7|5904.9|852
1618210800000|2021-04-12 07:00:00|5913.3|5910.5|5898.7|5895.9|5917.3|5914.5|5892.7|5889.9|1265
1618211100000|2021-04-12 07:05:00|5898.5|5895.7|5903.7|5900.9|5904.7|5901.9|5892.3|5889.5|649
1618211400000|2021-04-12 07:10:00|5903.3|5900.5|5907.7|5904.9|5913.2|5910.4|5900.3|5897.5|827
1618211700000|2021-04-12 07:15:00|5907.5|5904.7|5897|5894.2|5907.7|5904.9|5894.9|5892.1|1936
1618212000000|2021-04-12 07:20:00|5896.9|5894.1|5898|5895.2|5906|5903.2|5895.9|5893.1|645
1618212300000|2021-04-12 07:25:00|5897.8|5895|5892.4|5889.6|5898|5895.2|5886|5883.2|1334
1618212600000|2021-04-12 07:30:00|5891.9|5889.1|5892|5889.2|5892.4|5889.6|5887|5884.2|409
1618212900000|2021-04-12 07:35:00|5892.9|5890.1|5884|5881.2|5894|5891.2|5877.8|5874.3|1051
1618213200000|2021-04-12 07:40:00|5883.9|5881.1|5891.4|5888.6|5892|5889.2|5878|5875.2|643
1618213500000|2021-04-12 07:45:00|5890.9|5888.1|5888.5|5885.7|5892.4|5889.6|5883.4|5880.6|349
1618213800000|2021-04-12 07:50:00|5889|5886.2|5889.4|5886.6|5893.8|5891|5887|5884.2|429
1618214100000|2021-04-12 07:55:00|5889|5886.2|5886.4|5883.6|5894|5891.2|5883.4|5880.6|687
1618214400000|2021-04-12 08:00:00|5887|5884.2|5898.4|5895.6|5899|5896.2|5884.4|5881.6|919
1618214700000|2021-04-12 08:05:00|5898.9|5896.1|5910.4|5907.6|5912|5909.2|5896|5893.2|1602
1618215000000|2021-04-12 08:10:00|5910.7|5907.9|5918.1|5915.3|5927.3|5924.5|5910.5|5907.7|2358
1618215300000|2021-04-12 08:15:00|5918.4|5915.6|5938.4|5935.6|5941.1|5938.3|5917.4|5914.6|1549
1618215600000|2021-04-12 08:20:00|5938.1|5935.3|5934.4|5931.6|5951.1|5948.3|5934.1|5931.3|1902
1618215900000|2021-04-12 08:25:00|5934.6|5931.8|5935.3|5932.5|5942.1|5939.3|5934.1|5931.3|1261
1618216200000|2021-04-12 08:30:00|5935.2|5932.4|5945.1|5942.3|5949.9|5947.1|5934.3|5931.5|1323
1618216500000|2021-04-12 08:35:00|5945.2|5942.4|5948.7|5945.9|5957.1|5954.3|5941.1|5938.3|1409
1618216800000|2021-04-12 08:40:00|5948.8|5946|5951.1|5948.3|5954.1|5951.3|5944.7|5941.9|1007
1618217100000|2021-04-12 08:45:00|5950.7|5947.9|5956.1|5953.3|5958.2|5955.4|5946.7|5943.9|898
1618217400000|2021-04-12 08:50:00|5955.2|5952.4|5957.7|5954.9|5959.3|5956.5|5951.1|5948.3|835
1618217700000|2021-04-12 08:55:00|5958.1|5955.3|5954.1|5951.3|5959.1|5956.3|5951.1|5948.3|517
1618218000000|2021-04-12 09:00:00|5954.2|5951.4|5967.1|5964.3|5974.1|5971.3|5954.1|5951.3|1498
1618218300000|2021-04-12 09:05:00|5966.7|5963.9|5961.6|5958.8|5967.2|5964.4|5955.1|5952.3|1097
1618218600000|2021-04-12 09:10:00|5961.4|5958.6|5950.7|5947.9|5962.1|5959.3|5949.1|5946.3|899
1618218900000|2021-04-12 09:15:00|5950.6|5947.8|5944.5|5941.7|5953.1|5950.3|5940.5|5937.7|1117
1618219200000|2021-04-12 09:20:00|5944.1|5941.3|5945.5|5942.7|5949.1|5946.3|5941.1|5938.3|749
1618219500000|2021-04-12 09:25:00|5945.1|5942.3|5951.1|5948.3|5958.5|5955.7|5944.5|5941.7|828
1618219800000|2021-04-12 09:30:00|5952.1|5949.3|5945.5|5942.7|5956.1|5953.3|5942.5|5939.7|499
1618220100000|2021-04-12 09:35:00|5945.3|5942.5|5950.5|5947.7|5953.1|5950.3|5943|5940.2|439
1618220400000|2021-04-12 09:40:00|5951|5948.2|5959.5|5956.7|5966.1|5963.3|5950|5947.2|1223
1618220700000|2021-04-12 09:45:00|5959.6|5956.8|5958.5|5955.7|5964.5|5961.7|5957.8|5955|424
1618221000000|2021-04-12 09:50:00|5958|5955.2|5958.3|5955.5|5963.1|5960.3|5954.5|5951.7|444
1618221300000|2021-04-12 09:55:00|5957.8|5955|5964.5|5961.7|5969.5|5966.7|5957.5|5954.7|405
1618221600000|2021-04-12 10:00:00|5964.8|5962|5958.1|5955.3|5971.1|5968.3|5953.7|5950.9|1491
1618221900000|2021-04-12 10:05:00|5957.7|5954.9|5970.1|5967.3|5970.1|5967.3|5952.1|5949.3|626
1618222200000|2021-04-12 10:10:00|5969.7|5966.9|6007.7|6004.9|6011.2|6008.4|5969.2|5966.4|5020
1618222500000|2021-04-12 10:15:00|6008.3|6005.5|5991.7|5988.9|6021.3|6018.5|5991.1|5988.3|3180
1618222800000|2021-04-12 10:20:00|5991.9|5989.1|5987.7|5984.9|5999.1|5996.3|5985.7|5982.9|1738
1618223100000|2021-04-12 10:25:00|5988.3|5985.5|5995.2|5992.4|5995.7|5992.9|5986.7|5983.9|686
1618223400000|2021-04-12 10:30:00|5995.6|5992.8|5990.7|5987.9|5999.7|5996.9|5989.1|5986.3|964
1618223700000|2021-04-12 10:35:00|5991.3|5988.5|5994.7|5991.9|6000.1|5997.3|5991.3|5988.5|547
1618224000000|2021-04-12 10:40:00|5994.6|5991.8|6002.6|5999.8|6005.7|6002.9|5992.7|5989.9|634
1618224300000|2021-04-12 10:45:00|6002.1|5999.3|5999.7|5996.9|6008.1|6005.3|5995.1|5992.3|726
1618224600000|2021-04-12 10:50:00|6000.1|5997.3|6003.7|6000.9|6008.7|6005.9|5999.1|5996.3|660
1618224900000|2021-04-12 10:55:00|6003.3|6000.5|6001.1|5998.3|6011.1|6008.3|6000.3|5997.5|540
1618225200000|2021-04-12 11:00:00|6001.3|5998.5|6003.1|6000.3|6004.2|6001.4|5995.3|5992.5|745
1618225500000|2021-04-12 11:05:00|6003.2|6000.4|6001.7|5998.9|6006|6000.9|5997.7|5994.9|636
1618225800000|2021-04-12 11:10:00|6001.3|5998.5|5999.7|5996.9|6012.1|6009.3|5998.3|5995.5|633
1618226100000|2021-04-12 11:15:00|6000.1|5997.3|6015.1|6012.3|6017.5|6014.7|6000.1|5997.3|702
1618226400000|2021-04-12 11:20:00|6014.7|6011.9|6015.1|6012.3|6020.3|6017.5|6012.7|6009.9|616
1618226700000|2021-04-12 11:25:00|6015|6012.2|6016.7|6013.9|6016.7|6013.9|6010.3|6007.5|612
1618227000000|2021-04-12 11:30:00|6017.1|6014.3|6012.7|6009.9|6017.3|6014.5|6011.7|6008.9|512
1618227300000|2021-04-12 11:35:00|6013.1|6010.3|6012.7|6009.9|6016.3|6013.5|6010.1|6007.3|469
1618227600000|2021-04-12 11:40:00|6012.3|6009.5|6006.1|6003.3|6016.2|6013.4|6003.1|6000.3|633
1618227900000|2021-04-12 11:45:00|6006.2|6003.4|5999.7|5996.9|6008.1|6005.3|5994.1|5991.3|1592
1618228200000|2021-04-12 11:50:00|5999.3|5996.5|6005.1|6002.3|6006.1|6003.3|5999.3|5996.5|576
1618228500000|2021-04-12 11:55:00|6004.7|6001.9|6005.3|6002.5|6010.7|6007.9|6003.1|6000.3|657
1618228800000|2021-04-12 12:00:00|6005.7|6002.9|6005.7|6002.9|6010.4|6007.5|6000.3|5997.5|916
1618229100000|2021-04-12 12:05:00|6005.3|6002.5|6007.1|6004.3|6011.7|6008.9|6003.1|6000.3|1297
1618229400000|2021-04-12 12:10:00|6007.5|6004.7|6009.1|6006.3|6012|6009.2|6003.1|6000.3|1115
1618229700000|2021-04-12 12:15:00|6009.3|6006.5|6020.3|6017.5|6026.2|6023.4|6009.3|6006.5|2176
1618230000000|2021-04-12 12:20:00|6020.1|6017.3|6020.2|6017.4|6026.7|6023.9|6018.7|6015.9|1007
1618230300000|2021-04-12 12:25:00|6020.1|6017.3|6009.7|6006.9|6022.1|6019.3|6007.3|6004.5|1194
1618230600000|2021-04-12 12:30:00|6009.3|6006.5|6011.3|6008.5|6018.7|6015.9|6009.3|6006.5|841
1618230900000|2021-04-12 12:35:00|6011.7|6008.9|6007.7|6004.9|6014.3|6011.5|6001.8|5999|1327
1618231200000|2021-04-12 12:40:00|6007.3|6004.5|6011.7|6008.9|6014.1|6011.3|6005.3|6002.5|653
1618231500000|2021-04-12 12:45:00|6012.1|6009.3|6006.7|6003.9|6013.1|6010.3|6004.3|6001.5|1242
1618231800000|2021-04-12 12:50:00|6007.1|6004.3|5999.7|5996.9|6010.3|6007.5|5997.7|5994.9|1008
1618232100000|2021-04-12 12:55:00|6000.1|5997.3|6005.1|6002.3|6005.1|6002.3|5988.7|5985.9|2034
1618232400000|2021-04-12 13:00:00|6005.3|6002.5|6046.8|6044|6052.1|6049.3|6003.2|6000.4|8477
1618232700000|2021-04-12 13:05:00|6047.3|6044.5|6066.5|6063.7|6071.3|6068.5|6047.3|6044.5|9421
1618233000000|2021-04-12 13:10:00|6066.7|6063.9|6061.9|6059.1|6070.5|6067.7|6056|6053.2|4214
1618233300000|2021-04-12 13:15:00|6062.1|6059.3|6058.5|6055.7|6077.3|6074.5|6056.5|6053.7|3353
1618233600000|2021-04-12 13:20:00|6058.3|6055.5|6041|6038.2|6062.9|6060.1|6033.9|6031.1|4533
1618233900000|2021-04-12 13:25:00|6040.9|6038.1|6038.9|6036.1|6045.4|6042.6|6034.5|6031.7|2931
1618234200000|2021-04-12 13:30:00|6038.1|6035.3|6064.5|6061.7|6064.9|6062.1|6034.9|6032.1|3173
1618234500000|2021-04-12 13:35:00|6064.3|6061.5|6046.4|6043.6|6073.5|6070.7|6045.5|6042.7|4324
1618234800000|2021-04-12 13:40:00|6046.5|6043.7|6053.5|6050.7|6055|6052.2|6031.5|6028.7|3263
1618235100000|2021-04-12 13:45:00|6053.7|6050.9|6056.9|6054.1|6069.5|6066.7|6050.5|6047.7|2329
1618235400000|2021-04-12 13:50:00|6056.7|6053.9|6046|6043.2|6060.5|6057.7|6043.4|6040.6|2323
1618235700000|2021-04-12 13:55:00|6046.1|6043.3|6039.9|6037.1|6052.5|6049.7|6033.5|6030.7|2178
1618236000000|2021-04-12 14:00:00|6039.4|6036.6|6045.5|6042.7|6048.5|6045.7|6036.5|6033.7|2643
1618236300000|2021-04-12 14:05:00|6045.4|6042.6|6056.3|6053.5|6059.5|6056.7|6042.5|6039.7|1740
1618236600000|2021-04-12 14:10:00|6056.5|6053.7|6056|6053.2|6058.9|6056.1|6043.5|6040.7|1663
1618236900000|2021-04-12 14:15:00|6056.4|6053.6|6064.9|6062.1|6065.5|6062.7|6053.3|6050.5|1781
1618237200000|2021-04-12 14:20:00|6065.5|6062.7|6069.9|6067.1|6079.4|6076.6|6064.5|6061.7|2876
1618237500000|2021-04-12 14:25:00|6069.5|6066.7|6066.5|6063.7|6077.9|6075.1|6059.3|6056.5|3477
1618237800000|2021-04-12 14:30:00|6065.9|6063.1|6068.9|6066.1|6076|6073.2|6065.5|6062.7|1579
1618238100000|2021-04-12 14:35:00|6068.5|6065.7|6053.9|6051.1|6071.4|6068.6|6040.5|6037.7|5475
1618238400000|2021-04-12 14:40:00|6053.8|6051|6051.9|6049.1|6056.3|6053.5|6040.3|6037.5|3242
1618238700000|2021-04-12 14:45:00|6051.3|6048.5|6044.9|6042.1|6054.3|6051.5|6037.5|6034.7|2841
1618239000000|2021-04-12 14:50:00|6044.5|6041.7|6032.3|6029.5|6045.9|6043.1|6020.5|6017.7|4445
1618239300000|2021-04-12 14:55:00|6032.1|6029.3|6030.3|6027.5|6037.4|6034.6|6024.3|6021.5|1701
1618239600000|2021-04-12 15:00:00|6030.1|6027.3|6012.3|6009.5|6034.9|6032.1|6007.7|6004.9|5151
1618239900000|2021-04-12 15:05:00|6012.5|6009.7|6003.2|6000.4|6025.8|6023|6001.3|5998.5|3618
1618240200000|2021-04-12 15:10:00|6003.3|6000.5|6004.1|6001.3|6004.3|6001.5|5986.2|5983.4|4118
1618240500000|2021-04-12 15:15:00|6003.7|6000.9|6000.1|5997.3|6009.1|6006.3|5990.7|5987.9|3101
1618240800000|2021-04-12 15:20:00|5999.7|5996.9|6005.2|6002.4|6008.1|6005.3|5994.7|5991.9|3351
1618241100000|2021-04-12 15:25:00|6005.1|6002.3|6003.7|6000.9|6006.7|6003.9|5986.3|5983.5|2797
1618241400000|2021-04-12 15:30:00|6003.3|6000.5|6007.1|6004.3|6011.2|6008.4|5999.3|5996.5|2326
1618241700000|2021-04-12 15:35:00|6007.3|6004.5|5996.1|5993.3|6007.7|6004.9|5992.3|5989.5|1867
1618242000000|2021-04-12 15:40:00|5996.2|5993.4|5985.1|5982.3|5996.3|5993.5|5977.1|5974.3|3792
1618242300000|2021-04-12 15:45:00|5985.2|5982.4|5972.3|5969.5|5986.1|5983.3|5966.7|5963.9|3895
1618242600000|2021-04-12 15:50:00|5973.1|5970.3|5975.7|5972.9|5978.7|5975.9|5966.1|5963.3|2840
1618242900000|2021-04-12 15:55:00|5975.5|5972.7|5978.1|5975.3|5980.1|5977.3|5974.1|5971.3|1342
1618243200000|2021-04-12 16:00:00|5977.7|5974.9|5973.7|5970.9|5980.3|5977.5|5968.1|5965.3|2236
1618243500000|2021-04-12 16:05:00|5973.2|5970.4|5968.1|5965.3|5974.1|5971.3|5964.1|5961.3|1812
1618243800000|2021-04-12 16:10:00|5967.9|5965.1|5973.7|5970.9|5975.1|5972.3|5962.7|5959.9|1975
1618244100000|2021-04-12 16:15:00|5973.5|5970.7|5959.7|5956.9|5973.6|5970.8|5959.7|5956.9|2301
1618244400000|2021-04-12 16:20:00|5960.1|5957.3|5960.1|5957.3|5967.7|5964.9|5958.9|5956.1|4241
1618244700000|2021-04-12 16:25:00|5960|5957.2|5964.1|5961.3|5964.9|5962.1|5952.9|5950.1|2369
1618245000000|2021-04-12 16:30:00|5964.5|5961.7|5972.9|5970.1|5976.1|5973.3|5958.9|5956.1|2278
1618245300000|2021-04-12 16:35:00|5972.1|5969.3|5983.9|5981.1|5989.5|5986.7|5971.1|5968.3|2704
1618245600000|2021-04-12 16:40:00|5983.5|5980.7|5975|5972.2|5989.1|5986.3|5974.9|5972.1|1948
1618245900000|2021-04-12 16:45:00|5975.1|5972.3|5969.1|5966.3|5978.5|5975.7|5965.1|5962.3|2729
1618246200000|2021-04-12 16:50:00|5969|5966.2|5977|5974.2|5979.1|5976.3|5968.6|5965.8|1226
1618246500000|2021-04-12 16:55:00|5976.9|5974.1|5971.9|5969.1|5977.1|5974.3|5970.9|5968.1|1045
1618246800000|2021-04-12 17:00:00|5971.5|5968.7|5966.4|5963.6|5972.5|5969.7|5958.5|5955.7|1471
1618247100000|2021-04-12 17:05:00|5965.9|5963.1|5963.9|5961.1|5967.1|5964.3|5960.1|5957.3|874
1618247400000|2021-04-12 17:10:00|5963.5|5960.7|5975|5972.2|5977.9|5975.1|5956.9|5954.1|1510
1618247700000|2021-04-12 17:15:00|5974.9|5972.1|5966.5|5963.7|5974.9|5972.1|5964.5|5961.7|894
1618248000000|2021-04-12 17:20:00|5966.9|5964.1|5964.9|5962.1|5972.9|5970.1|5959.5|5956.7|1228
1618248300000|2021-04-12 17:25:00|5964.5|5961.7|5976.5|5973.7|5977.9|5975.1|5963.9|5961.1|1044
1618248600000|2021-04-12 17:30:00|5976.3|5973.5|5969.9|5967.1|5978|5975.2|5966.9|5964.1|868
1618248900000|2021-04-12 17:35:00|5970.1|5967.3|5971.5|5968.7|5975.5|5972.7|5965.9|5963.1|808
1618249200000|2021-04-12 17:40:00|5970.9|5968.1|5978.4|5975.6|5979.5|5976.7|5966.9|5964.1|842
1618249500000|2021-04-12 17:45:00|5978.3|5975.5|5977.5|5974.7|5978.9|5976.1|5972.5|5969.7|1008
1618249800000|2021-04-12 17:50:00|5977.9|5975.1|5975.9|5973.1|5980.9|5978.1|5971.5|5968.7|1234
1618250100000|2021-04-12 17:55:00|5976|5973.2|5974.9|5972.1|5980.9|5978.1|5973.5|5970.7|1631
1618250400000|2021-04-12 18:00:00|5973.9|5971.1|5968.9|5966.1|5975.9|5973.1|5965.9|5963.1|3060
1618250700000|2021-04-12 18:05:00|5968.5|5965.7|5974.5|5971.7|5981.1|5978.3|5966.9|5964.1|2995
1618251000000|2021-04-12 18:10:00|5974.4|5971.6|5977.5|5974.7|5979.9|5977.1|5969.1|5966.3|2162
1618251300000|2021-04-12 18:15:00|5977.9|5975.1|5978.5|5975.7|5984.5|5981.7|5974.5|5971.7|2691
1618251600000|2021-04-12 18:20:00|5978.7|5975.9|5978.5|5975.7|5980.9|5978.1|5973.5|5970.7|3442
1618251900000|2021-04-12 18:25:00|5978.9|5976.1|5974.9|5972.1|5980.9|5978.1|5967.3|5964.5|23802
1618252200000|2021-04-12 18:30:00|5975.1|5972.3|5964|5961.2|5976.9|5974.1|5961.9|5959.1|7443
1618252500000|2021-04-12 18:35:00|5963.6|5960.8|5967.5|5964.7|5971.9|5969.1|5962.1|5959.3|733
1618252800000|2021-04-12 18:40:00|5967.3|5964.5|5965.5|5962.7|5968.1|5965.3|5961.9|5959.1|730
1618253100000|2021-04-12 18:45:00|5964.9|5962.1|5962.5|5959.7|5965.5|5962.7|5960.9|5958.1|422
1618253400000|2021-04-12 18:50:00|5962.1|5959.3|5959|5956.2|5965.9|5963.1|5957.1|5954.3|574
1618253700000|2021-04-12 18:55:00|5959.1|5956.3|5963.1|5960.3|5964.1|5961.3|5959.1|5956.3|453
1618254000000|2021-04-12 19:00:00|5963.9|5961.1|5964.1|5961.3|5964.5|5961.7|5960.1|5957.3|343
1618254300000|2021-04-12 19:05:00|5964.9|5962.1|5962.1|5959.3|5965.1|5962.3|5960.1|5957.3|207
1618254600000|2021-04-12 19:10:00|5962.9|5960.1|5962.9|5960.1|5964.1|5961.3|5961.1|5958.3|666
1618254900000|2021-04-12 19:15:00|5962.1|5959.3|5964.5|5961.7|5965.9|5963.1|5961.9|5959.1|359
1618255200000|2021-04-12 19:20:00|5965.1|5962.3|5971.9|5969.1|5973|5970.2|5965.1|5962.3|584
1618255500000|2021-04-12 19:25:00|5972.1|5969.3|5974.9|5972.1|5976.9|5974.1|5971.5|5968.7|236
1618255800000|2021-04-12 19:30:00|5974.5|5971.7|5974.1|5971.3|5975.9|5973.1|5972.9|5970.1|201
1618256100000|2021-04-12 19:35:00|5974.5|5971.7|5976|5973.2|5976.9|5974.1|5974.1|5971.3|379
1618256400000|2021-04-12 19:40:00|5975.9|5973.1|5974.9|5972.1|5976.5|5973.7|5973.1|5970.3|242
1618256700000|2021-04-12 19:45:00|5975.1|5972.3|5973.5|5970.7|5977.9|5975.1|5973.1|5970.3|274
1618257000000|2021-04-12 19:50:00|5973.1|5970.3|5975|5972.2|5976.5|5973.7|5972.1|5969.3|362
1618257300000|2021-04-12 19:55:00|5974.9|5972.1|5972.9|5970.1|5976.9|5974.1|5972.5|5969.7|595
1618257600000|2021-04-12 20:00:00|5972.5|5969.7|5976|5973.2|5977.1|5974.3|5972.5|5969.7|192
1618257900000|2021-04-12 20:05:00|5976.1|5973.3|5976|5973.2|5976.9|5974.1|5975.1|5972.3|101
1618258200000|2021-04-12 20:10:00|5976.1|5973.3|5981.9|5979.1|5982.9|5980.1|5974.1|5971.3|1088
1618258500000|2021-04-12 20:15:00|5982.4|5979.6|5981.5|5978.7|5982.5|5979.7|5980.9|5978.1|121
1618258800000|2021-04-12 20:20:00|5981.9|5979.1|5980.9|5978.1|5982.9|5980.1|5980.9|5978.1|116
1618259100000|2021-04-12 20:25:00|5981.4|5978.6|5981|5978.2|5981.5|5978.7|5979.9|5977.1|102
1618259400000|2021-04-12 20:30:00|5980.9|5978.1|5979.5|5976.7|5981|5978.2|5978.1|5975.3|340
1618259700000|2021-04-12 20:35:00|5979.1|5976.3|5980.1|5977.3|5980.9|5978.1|5979.1|5976.3|84
1618260000000|2021-04-12 20:40:00|5980.5|5977.7|5980.5|5977.7|5980.9|5978.1|5979.1|5976.3|72
1618260300000|2021-04-12 20:45:00|5980.1|5977.3|5981.5|5978.7|5984.1|5981.3|5979.1|5976.3|426
1618260600000|2021-04-12 20:50:00|5981.1|5978.3|5971.1|5968.3|5982.1|5979.3|5968.3|5965.5|384
1618260900000|2021-04-12 20:55:00|5971.6|5968.8|5968|5965.2|5973.1|5970.3|5967.1|5964.3|571
1618264800000|2021-04-12 22:00:00|5971.1|5967.1|5974.5|5971.7|5977.5|5974.7|5970|5966.8|220
1618265100000|2021-04-12 22:05:00|5975.5|5972.7|5978.5|5975.7|5978.5|5975.7|5974|5971.2|73
1618265400000|2021-04-12 22:10:00|5978.9|5976.1|5976.1|5973.3|5979.6|5976.8|5975|5972.2|80
1618265700000|2021-04-12 22:15:00|5977|5974.2|5977.5|5974.7|5977.9|5975.1|5976.5|5973.7|11
1618266000000|2021-04-12 22:20:00|5977.4|5974.6|5978.5|5975.7|5978.5|5975.7|5976.9|5974.1|27
1618266300000|2021-04-12 22:25:00|5978.1|5975.3|5978|5975.2|5979.5|5976.7|5977.5|5974.7|26
1618266600000|2021-04-12 22:30:00|5977.6|5974.8|5979|5976.2|5979.5|5976.7|5977.4|5974.6|22
1618266900000|2021-04-12 22:35:00|5978.6|5975.8|5979.5|5976.7|5979.5|5976.7|5978.1|5975.3|33
1618267200000|2021-04-12 22:40:00|5980.4|5977.6|5991|5988.2|5992.1|5989.3|5980.4|5977.6|205
1618267500000|2021-04-12 22:45:00|5990.9|5988.1|5989.4|5986.6|5992.1|5989.3|5985.9|5983.1|171
1618267800000|2021-04-12 22:50:00|5989|5986.2|5988.4|5985.6|5993.9|5991.1|5987.9|5985.1|141
1618268100000|2021-04-12 22:55:00|5987.9|5985.1|5986.5|5983.7|5988.5|5985.7|5983.4|5980.6|127
1618268400000|2021-04-12 23:00:00|5986.4|5983.6|5990.4|5987.6|5990.5|5987.7|5985.5|5982.7|182
1618268700000|2021-04-12 23:05:00|5990.5|5987.7|5987.5|5984.7|5990.5|5987.7|5986.5|5983.7|96
1618269000000|2021-04-12 23:10:00|5987.1|5984.3|5986.5|5983.7|5987.1|5984.3|5984.5|5981.7|41
1618269300000|2021-04-12 23:15:00|5987.3|5984.5|5989.5|5986.7|5989.5|5986.7|5987.3|5984.5|28
1618269600000|2021-04-12 23:20:00|5989.9|5987.1|5989.5|5986.7|5989.9|5987.1|5988.9|5986.1|28
1618269900000|2021-04-12 23:25:00|5989.4|5986.6|5987.1|5984.3|5989.4|5986.6|5986.5|5983.7|26
1618270200000|2021-04-12 23:30:00|5986.6|5983.8|5985.5|5982.7|5987.1|5984.3|5984.9|5982.1|58
1618270500000|2021-04-12 23:35:00|5985.6|5982.8|5986.5|5983.7|5987.9|5985.1|5985|5982.2|41
1618270800000|2021-04-12 23:40:00|5986.9|5984.1|5984.9|5982.1|5986.9|5984.1|5984.5|5981.7|42
1618271100000|2021-04-12 23:45:00|5985.3|5982.5|5987.5|5984.7|5987.5|5984.7|5984.9|5982.1|48
1618271400000|2021-04-12 23:50:00|5987.4|5984.6|5984.5|5981.7|5987.4|5984.6|5984.4|5981.6|27
1618271700000|2021-04-12 23:55:00|5984.9|5982.1|5981.5|5978.7|5984.9|5982.1|5980.1|5977.3|138
1618272000000|2021-04-13 00:00:00|5981.6|5978.8|5983|5980.2|5986|5983.2|5978.1|5975.3|408
1618272300000|2021-04-13 00:05:00|5982.9|5980.1|5980.5|5977.7|5985.4|5982.6|5978.5|5975.7|159
1618272600000|2021-04-13 00:10:00|5980.3|5977.5|5985.4|5982.6|5985.5|5982.7|5978.5|5975.7|156
1618272900000|2021-04-13 00:15:00|5985.3|5982.5|5984.9|5982.1|5987.5|5984.7|5982.9|5980.1|138
1618273200000|2021-04-13 00:20:00|5985|5982.2|5981.5|5978.7|5986.9|5984.1|5980.5|5977.7|110
1618273500000|2021-04-13 00:25:00|5981.4|5978.6|5983.1|5980.3|5988.1|5985.3|5978.9|5976.1|460
1618273800000|2021-04-13 00:30:00|5983|5980.2|5983.6|5980.8|5988.1|5985.3|5981.5|5978.7|124
1618274100000|2021-04-13 00:35:00|5984|5981.2|5984.5|5981.7|5985.1|5982.3|5982.5|5979.7|74
1618274400000|2021-04-13 00:40:00|5984.9|5982.1|5983.5|5980.7|5984.9|5982.1|5981.6|5978.8|67
1618274700000|2021-04-13 00:45:00|5983.4|5980.6|5986.4|5983.6|5987.5|5984.7|5983|5980.2|83
1618275000000|2021-04-13 00:50:00|5986.5|5983.7|5986.1|5983.3|5987.5|5984.7|5984.9|5982.1|97
1618275300000|2021-04-13 00:55:00|5986.5|5983.7|5986.1|5983.3|5986.5|5983.7|5985.5|5982.7|38
1618275600000|2021-04-13 01:00:00|5986.5|5983.7|5986.5|5983.7|5988.5|5985.7|5981.1|5978.3|291
1618275900000|2021-04-13 01:05:00|5986.9|5984.1|5984.5|5981.7|5987.4|5984.6|5981|5978.2|263
1618276200000|2021-04-13 01:10:00|5985|5982.2|5985.5|5982.7|5987.5|5984.7|5984|5981.2|115
1618276500000|2021-04-13 01:15:00|5985.6|5982.8|5982|5979.2|5986|5983.2|5982|5979.2|111
1618276800000|2021-04-13 01:20:00|5982.1|5979.3|5973.5|5970.7|5984|5981.2|5971|5968.2|447
1618277100000|2021-04-13 01:25:00|5974|5971.2|5980.5|5977.7|5981.5|5978.7|5973.6|5970.8|183
1618277400000|2021-04-13 01:30:00|5981|5978.2|5985.5|5982.7|5986|5983.2|5979|5976.2|214
1618277700000|2021-04-13 01:35:00|5985.4|5982.6|5983.5|5980.7|5985.5|5982.7|5977.1|5974.3|229
1618278000000|2021-04-13 01:40:00|5984|5981.2|5983.5|5980.7|5985.1|5982.3|5983|5980.2|63
1618278300000|2021-04-13 01:45:00|5983.1|5980.3|5985.6|5982.8|5986.6|5983.8|5983|5980.2|129
1618278600000|2021-04-13 01:50:00|5985|5982.2|5987|5984.2|5987.1|5984.3|5984.6|5981.8|133
1618278900000|2021-04-13 01:55:00|5986.6|5983.8|5983|5980.2|5987|5984.2|5981|5978.2|152
1618279200000|2021-04-13 02:00:00|5983.5|5980.7|5986.6|5983.8|5990.1|5987.3|5983.5|5980.7|240
1618279500000|2021-04-13 02:05:00|5987.1|5984.3|5980|5977.2|5987.7|5984.9|5979|5976.2|607
1618279800000|2021-04-13 02:10:00|5980.6|5977.8|5986|5983.2|5988|5985.2|5979|5976.2|343
1618280100000|2021-04-13 02:15:00|5985.6|5982.8|5985.6|5982.8|5986.6|5983.8|5984|5981.2|74
1618280400000|2021-04-13 02:20:00|5985.1|5982.3|5986.6|5983.8|5987|5984.2|5982.2|5979.4|91
1618280700000|2021-04-13 02:25:00|5987|5984.2|5985.6|5982.8|5988.1|5985.3|5985.6|5982.8|113
1618281000000|2021-04-13 02:30:00|5985.7|5982.9|5991|5988.2|5992|5989.2|5985.6|5982.8|340
1618281300000|2021-04-13 02:35:00|5990.6|5987.8|5991.6|5988.8|5996|5993.2|5990.6|5987.8|436
1618281600000|2021-04-13 02:40:00|5992|5989.2|5996.6|5993.8|5997.6|5994.8|5991.6|5988.8|239
1618281900000|2021-04-13 02:45:00|5997|5994.2|6001.6|5998.8|6001.6|5998.8|5996.7|5993.9|367
1618282200000|2021-04-13 02:50:00|6001.5|5998.7|5998.6|5995.8|6004.6|6001.8|5998.6|5995.8|272
1618282500000|2021-04-13 02:55:00|5999|5996.2|6004.6|6001.8|6007|6004.2|5999|5996.2|301
1618282800000|2021-04-13 03:00:00|6005|6002.2|6006|6003.2|6010.6|6007.8|6004|6001.2|319
1618283100000|2021-04-13 03:05:00|6005.8|6003|6008|6005.2|6009|6006.2|6004.6|6001.8|144
1618283400000|2021-04-13 03:10:00|6008.4|6005.6|6008.6|6005.8|6013.1|6010.3|6008|6005.2|333
1618283700000|2021-04-13 03:15:00|6008.7|6005.9|6013.6|6010.8|6015.1|6012.3|6008.6|6005.8|247
1618284000000|2021-04-13 03:20:00|6013.7|6010.9|6008.6|6005.8|6015.6|6012.8|6008.1|6005.3|223
1618284300000|2021-04-13 03:25:00|6008.5|6005.7|6005|6002.2|6008.6|6005.8|6002|5999.2|373
1618284600000|2021-04-13 03:30:00|6004.2|6001.4|6006.6|6003.8|6007.2|6004.4|6003.2|6000.4|174
1618284900000|2021-04-13 03:35:00|6006.1|6003.3|6008.6|6005.8|6009|6006.2|6006.1|6003.3|79
1618285200000|2021-04-13 03:40:00|6009|6006.2|6007.6|6004.8|6011|6008.2|6007.2|6004.4|110
1618285500000|2021-04-13 03:45:00|6008.6|6005.8|6003|6000.2|6009|6006.2|6002.6|5999.8|108
1618285800000|2021-04-13 03:50:00|6003.1|6000.3|6002.2|5999.4|6005|6002.2|5999.2|5996.4|282
1618286100000|2021-04-13 03:55:00|6001.7|5998.9|6001.2|5998.4|6004.2|6001.4|6000.6|5997.8|634
1618286400000|2021-04-13 04:00:00|6000.7|5997.9|5999.6|5996.8|6002.2|5999.4|5997.6|5994.8|403
1618286700000|2021-04-13 04:05:00|5999.2|5996.4|6000.2|5997.4|6001|5998.2|5998.6|5995.8|70
1618287000000|2021-04-13 04:10:00|6000.6|5997.8|6000.6|5997.8|6002.6|5999.8|6000.2|5997.4|90
1618287300000|2021-04-13 04:15:00|6000.2|5997.4|6003.6|6000.8|6006|6003.2|6000.2|5997.4|303
1618287600000|2021-04-13 04:20:00|6004|6001.2|6003.6|6000.8|6004.6|6001.8|6002.6|5999.8|50
1618287900000|2021-04-13 04:25:00|6004|6001.2|6005|6002.2|6005|6002.2|6001.6|5998.8|82
1618288200000|2021-04-13 04:30:00|6004.6|6001.8|6007|6004.2|6007.6|6004.8|6004|6001.2|173
1618288500000|2021-04-13 04:35:00|6006|6003.2|6007|6004.2|6008|6005.2|6004|6001.2|146
1618288800000|2021-04-13 04:40:00|6007.4|6004.6|6005|6002.2|6008|6005.2|6004|6001.2|99
1618289100000|2021-04-13 04:45:00|6005.1|6002.3|6000.6|5997.8|6006|6003.2|5998|5995.2|417
1618289400000|2021-04-13 04:50:00|6000|5997.2|5999.6|5996.8|6001|5998.2|5997.6|5994.8|119
1618289700000|2021-04-13 04:55:00|5999.2|5996.4|5998.6|5995.8|6000.6|5997.8|5998.2|5995.4|58
1618290000000|2021-04-13 05:00:00|5998.5|5995.7|5995|5992.2|5998.5|5995.7|5994|5991.2|265
1618290300000|2021-04-13 05:05:00|5995.5|5992.7|5995|5992.2|5995.5|5992.7|5992|5989.2|180
1618290600000|2021-04-13 05:10:00|5995.6|5992.8|5992|5989.2|5998|5995.2|5991.5|5988.7|159
1618290900000|2021-04-13 05:15:00|5992.5|5989.7|5995|5992.2|5996|5993.2|5992.5|5989.7|158
1618291200000|2021-04-13 05:20:00|5994.6|5991.8|5989|5986.2|5994.6|5991.8|5988.6|5985.8|232
1618291500000|2021-04-13 05:25:00|5989.4|5986.6|5991|5988.2|5991|5988.2|5989|5986.2|110
1618291800000|2021-04-13 05:30:00|5991.2|5988.4|5991.6|5988.8|5994|5991.2|5988.6|5985.8|172
1618292100000|2021-04-13 05:35:00|5990.6|5987.8|5995.6|5992.8|5996.6|5993.8|5990.2|5987.4|130
1618292400000|2021-04-13 05:40:00|5995.8|5993|6001.6|5998.8|6002.6|5999.8|5995.8|5993|286
1618292700000|2021-04-13 05:45:00|6001.2|5998.4|6004.5|6001.7|6006.5|6003.7|5999.6|5996.8|229
1618293000000|2021-04-13 05:50:00|6004.6|6001.8|6003|6000.2|6005|6002.2|6000|5997.2|169
1618293300000|2021-04-13 05:55:00|6002.6|5999.8|6000|5997.2|6006|6003.2|5999|5996.2|210
1618293600000|2021-04-13 06:00:00|5999|5996.2|5985|5982.2|5999|5996.2|5983.6|5980.8|752
1618293900000|2021-04-13 06:05:00|5984|5981.2|5993|5990.2|5994.6|5991.8|5984|5981.2|486
1618294200000|2021-04-13 06:10:00|5993.1|5990.3|5999|5996.2|6000|5997.2|5992|5989.2|233
1618294500000|2021-04-13 06:15:00|5998.6|5995.8|5996.6|5993.8|6003.6|6000.8|5993.6|5990.8|619
1618294800000|2021-04-13 06:20:00|5996.5|5993.7|5998.5|5995.7|6003.1|6000.3|5996|5993.2|362
1618295100000|2021-04-13 06:25:00|5999|5996.2|5999|5996.2|6003|6000.2|5997.1|5994.3|134
1618295400000|2021-04-13 06:30:00|5998.9|5996.1|6008|6005.2|6009|6006.2|5997|5994.2|341
1618295700000|2021-04-13 06:35:00|6008.1|6005.3|6002.6|5999.8|6010|6007.2|6001.5|5998.7|339
1618296000000|2021-04-13 06:40:00|6002|5999.2|6003.5|6000.7|6009|6006.2|6001|5998.2|258
1618296300000|2021-04-13 06:45:00|6003|6000.2|6009.5|6006.7|6012.5|6009.7|6001.6|5998.8|530
1618296600000|2021-04-13 06:50:00|6009.6|6006.8|6012|6009.2|6012|6009.2|6007|6004.2|222
1618296900000|2021-04-13 06:55:00|6011.6|6008.8|6009|6006.2|6013|6010.2|6006.6|6003.8|328
1618297200000|2021-04-13 07:00:00|6009.6|6006.8|6018.6|6015.8|6022.5|6019.7|6009.6|6006.8|1105
1618297500000|2021-04-13 07:05:00|6018.8|6016|6017.6|6014.8|6020|6017.2|6014|6011.2|386
1618297800000|2021-04-13 07:10:00|6017.1|6014.3|6012.6|6009.8|6018|6015.2|6011|6008.2|399
1618298100000|2021-04-13 07:15:00|6012.5|6009.7|6014.6|6011.8|6016|6013.2|6003.1|6000.3|634
1618298400000|2021-04-13 07:20:00|6014.5|6011.7|6007|6004.2|6014.5|6011.7|6005|6002.2|443
1618298700000|2021-04-13 07:25:00|6007.1|6004.3|6000|5997.2|6009|6006.2|5998|5995.2|770
1618299000000|2021-04-13 07:30:00|5999.6|5996.8|6006.2|6003.4|6007|6004.2|5994|5991.2|614
1618299300000|2021-04-13 07:35:00|6006.6|6003.8|6010.2|6007.4|6020.6|6017.8|6006.6|6003.8|1104
1618299600000|2021-04-13 07:40:00|6010|6007.2|6005|6002.2|6016.1|6013.3|6005|6002.2|453
1618299900000|2021-04-13 07:45:00|6004.6|6001.8|6005.1|6002.3|6011|6008.2|6002|5999.2|381
1618300200000|2021-04-13 07:50:00|6005|6002.2|6000.5|5997.7|6005.1|6002.3|5997.6|5994.8|456
1618300500000|2021-04-13 07:55:00|6000|5997.2|5987|5984.2|6003.2|6000.4|5984|5981.2|1485
1618300800000|2021-04-13 08:00:00|5986.6|5983.8|5976.4|5973.6|5989|5986.2|5975|5972.2|2153
1618301100000|2021-04-13 08:05:00|5977|5974.2|5978.8|5976|5981|5978.2|5974.4|5971.6|967
1618301400000|2021-04-13 08:10:00|5978.4|5975.6|5981.9|5979.1|5982.4|5979.6|5972|5969.2|1320
1618301700000|2021-04-13 08:15:00|5981.5|5978.7|5987.8|5985|5987.8|5985|5980|5977.2|944
1618302000000|2021-04-13 08:20:00|5987.4|5984.6|5993.4|5990.6|5995.8|5993|5983|5980.2|943
1618302300000|2021-04-13 08:25:00|5993|5990.2|5988|5985.2|5997|5994.2|5983|5980.2|1672
1618302600000|2021-04-13 08:30:00|5987.8|5985|5995|5992.2|5998.1|5995.3|5986|5983.2|1116
1618302900000|2021-04-13 08:35:00|5996|5993.2|5989|5986.2|5996|5993.2|5985.6|5982.8|635
1618303200000|2021-04-13 08:40:00|5988.6|5985.8|5990|5987.2|5993|5990.2|5984.1|5981.3|571
1618303500000|2021-04-13 08:45:00|5990.1|5987.3|5981.4|5978.6|5992|5989.2|5980.8|5978|781
1618303800000|2021-04-13 08:50:00|5981|5978.2|5988.4|5985.6|5990.4|5987.6|5980.8|5978|325
1618304100000|2021-04-13 08:55:00|5987.9|5985.1|5983.4|5980.6|5987.9|5985.1|5980.8|5978|302
1618304400000|2021-04-13 09:00:00|5983.3|5980.5|5985.4|5982.6|5987.8|5985|5978.6|5975.8|650
1618304700000|2021-04-13 09:05:00|5985.8|5983|5991.8|5989|5992.4|5989.6|5984|5981.2|376
1618305000000|2021-04-13 09:10:00|5992|5989.2|6002.4|5999.6|6004.4|6001.6|5990|5987.2|755
1618305300000|2021-04-13 09:15:00|6002.3|5999.5|6011.4|6008.6|6011.8|6009|6001.8|5999|765
1618305600000|2021-04-13 09:20:00|6011.8|6009|6010.4|6007.6|6016|6013.2|6003.4|6000.6|1011
1618305900000|2021-04-13 09:25:00|6010.3|6007.5|6013.4|6010.6|6015.9|6013.1|6008.8|6006|576
1618306200000|2021-04-13 09:30:00|6013.8|6011|6009.8|6007|6014.8|6012|6007.4|6004.6|385
1618306500000|2021-04-13 09:35:00|6009.9|6007.1|6010.8|6008|6017.8|6015|6006.8|6004|435
1618306800000|2021-04-13 09:40:00|6011.3|6008.5|6020.8|6018|6020.8|6018|6010.4|6007.6|516
1618307100000|2021-04-13 09:45:00|6020.4|6017.6|6016.8|6014|6020.4|6017.6|6016.8|6014|346
1618307400000|2021-04-13 09:50:00|6017.2|6014.4|6021.4|6018.6|6026.4|6023.6|6011.4|6008.6|778
1618307700000|2021-04-13 09:55:00|6021.8|6019|6024.8|6022|6026.4|6023.6|6018.4|6015.6|659
1618308000000|2021-04-13 10:00:00|6024|6021.2|6022.4|6019.6|6031.8|6029|6017|6014.2|814
1618308300000|2021-04-13 10:05:00|6022|6019.2|6027.4|6024.6|6029|6026.2|6021.9|6019.1|466
1618308600000|2021-04-13 10:10:00|6032.5|6022.5|6035.5|6032.7|6038.2|6035.4|6024.4|6021.6|2389
1618308900000|2021-04-13 10:15:00|6035.6|6032.8|6038.1|6035.3|6045|6042.2|6034|6031.2|1068
1618309200000|2021-04-13 10:20:00|6038|6035.2|6037.6|6034.8|6045|6042.2|6037.2|6034.4|660
1618309500000|2021-04-13 10:25:00|6038|6035.2|6036|6033.2|6038|6035.2|6034|6031.2|542
1618309800000|2021-04-13 10:30:00|6037|6034.2|6031.1|6028.3|6043.1|6040.3|6028|6025.2|710
1618310100000|2021-04-13 10:35:00|6031|6028.2|6026.6|6023.8|6036|6033.2|6026.2|6023.4|583
1618310400000|2021-04-13 10:40:00|6027|6024.2|6032.4|6029.6|6036|6033.2|6026.6|6023.8|855
1618310700000|2021-04-13 10:45:00|6031.9|6029.1|6030.4|6027.6|6034.9|6032.1|6023|6020.2|749
1618311000000|2021-04-13 10:50:00|6030.8|6028|6034.5|6031.7|6036|6033.2|6030|6027.2|599
1618311300000|2021-04-13 10:55:00|6035|6032.2|6029.4|6026.6|6042.4|6039.6|6028.8|6026|877
1618311600000|2021-04-13 11:00:00|6028.8|6026|5995.4|5992.6|6032.4|6029.6|5993.8|5991|3918
1618311900000|2021-04-13 11:05:00|5995.3|5992.5|6018.4|6015.6|6023.4|6020.6|5995.3|5992.5|1721
1618312200000|2021-04-13 11:10:00|6018.8|6016|6007.3|6004.5|6024.8|6022|6001.4|5998.6|1428
1618312500000|2021-04-13 11:15:00|6006.8|6004|6012.4|6009.6|6013.8|6011|6000.4|5997.6|1595
1618312800000|2021-04-13 11:20:00|6012.8|6010|6005.3|6002.5|6013|6010.2|6002.4|5999.6|700
1618313100000|2021-04-13 11:25:00|6004.8|6002|6003.8|6001|6008.8|6006|5999.8|5997|522
1618313400000|2021-04-13 11:30:00|6003.9|6001.1|6002.4|5999.6|6009.8|6007|6000|5997.2|683
1618313700000|2021-04-13 11:35:00|6002.8|6000|6004.4|6001.6|6010.8|6008|6001.8|5999|683
1618314000000|2021-04-13 11:40:00|6004.8|6002|6004.8|6002|6010.4|6007.6|5997.8|5995|403
1618314300000|2021-04-13 11:45:00|6004.9|6002.1|6007.4|6004.6|6009.3|6006.5|5997.4|5994.6|359
1618314600000|2021-04-13 11:50:00|6007.6|6004.8|6002.8|6000|6009.4|6006.6|6000.8|5998|443
1618314900000|2021-04-13 11:55:00|6001.8|5999|6001.8|5999|6008.4|6005.6|6000.9|5998.1|375
1618315200000|2021-04-13 12:00:00|6001.7|5998.9|6015.4|6012.6|6018.4|6015.6|5995.8|5993|2301
1618315500000|2021-04-13 12:05:00|6015.6|6012.8|6016.4|6013.6|6019.8|6017|6011.8|6009|1025
1618315800000|2021-04-13 12:10:00|6015.8|6013|6032.4|6029.6|6034|6031.2|6015.8|6013|1683
1618316100000|2021-04-13 12:15:00|6032.8|6030|6028.8|6026|6034.8|6032|6024.9|6022.1|1218
1618316400000|2021-04-13 12:20:00|6028.4|6025.6|6028.4|6025.6|6030|6027.2|6025.9|6023.1|692
1618316700000|2021-04-13 12:25:00|6028|6025.2|6023|6020.2|6033.4|6030.6|6020.9|6018|1173
1618317000000|2021-04-13 12:30:00|6023.4|6020.6|6032.9|6030.1|6037.9|6035.1|6021.9|6019.1|1710
1618317300000|2021-04-13 12:35:00|6033|6030.2|6030.4|6027.6|6035|6032.2|6030.4|6027.6|838
1618317600000|2021-04-13 12:40:00|6030.9|6028.1|6035.4|6032.6|6038|6035.2|6030|6027.2|1542
1618317900000|2021-04-13 12:45:00|6036|6033.2|6029.4|6026.6|6037|6034.2|6026|6023.2|1010
1618318200000|2021-04-13 12:50:00|6029.9|6027.1|6030.9|6028.1|6035.9|6033.1|6029.4|6026.6|739
1618318500000|2021-04-13 12:55:00|6030.5|6027.7|6032.9|6030.1|6035.9|6033.1|6023.9|6021.1|1252
1618318800000|2021-04-13 13:00:00|6032.7|6029.9|6044|6041.2|6052|6049.2|6021.4|6018.6|6161
1618319100000|2021-04-13 13:05:00|6044.2|6041.4|6045.6|6042.8|6049|6046.2|6033|6030.2|2644
1618319400000|2021-04-13 13:10:00|6046|6043.2|6051.6|6048.8|6054|6051.2|6043.2|6040.4|2131
1618319700000|2021-04-13 13:15:00|6051.7|6048.9|6040|6037.2|6063.6|6060.8|6036|6033.2|7234
1618320000000|2021-04-13 13:20:00|6040.4|6037.6|6032.9|6030.1|6045.4|6042.6|6021|6018.2|3099
1618320300000|2021-04-13 13:25:00|6033|6030.2|6032|6029.2|6040.9|6038.1|6029|6026.2|2371
1618320600000|2021-04-13 13:30:00|6032.1|6029.3|6026.9|6024.1|6040.4|6037.6|6025.9|6023.1|2489
1618320900000|2021-04-13 13:35:00|6027.3|6024.5|6025.4|6022.6|6035|6032.2|6016.4|6013.6|2448
1618321200000|2021-04-13 13:40:00|6025|6022.2|6030|6027.2|6031|6028.2|6020|6017.2|2687
1618321500000|2021-04-13 13:45:00|6030.1|6027.3|6027.6|6024.8|6034.6|6031.8|6026|6023.2|2524
1618321800000|2021-04-13 13:50:00|6027.7|6024.9|6029.4|6026.6|6032|6029.2|6018.9|6016.1|2571
1618322100000|2021-04-13 13:55:00|6029.9|6027.1|6029|6026.2|6033|6030.2|6023.4|6020.6|1255
1618322400000|2021-04-13 14:00:00|6029.5|6026.7|6050.5|6047.7|6051.9|6049.1|6029.5|6026.7|3333
1618322700000|2021-04-13 14:05:00|6050.9|6048.1|6040.5|6037.7|6054|6051.2|6040|6037.2|1797
1618323000000|2021-04-13 14:10:00|6039.9|6037.1|6036.5|6033.7|6042.5|6039.7|6026|6023.2|2231
1618323300000|2021-04-13 14:15:00|6036|6033.2|6036.5|6033.7|6040.5|6037.7|6029.5|6026.7|1265
1618323600000|2021-04-13 14:20:00|6036.6|6033.8|6028|6025.2|6037|6034.2|6020.5|6017.7|1691
1618323900000|2021-04-13 14:25:00|6029|6026.2|6035|6032.2|6036|6033.2|6025.9|6023.1|2601
1618324200000|2021-04-13 14:30:00|6035.5|6032.7|6045|6042.2|6048.5|6045.7|6034.5|6031.7|2062
1618324500000|2021-04-13 14:35:00|6045.6|6042.8|6026|6023.2|6047|6044.2|6022|6019.2|2004
1618324800000|2021-04-13 14:40:00|6025.9|6023.1|6027.5|6024.7|6031.5|6028.7|6022.9|6020.1|1985
1618325100000|2021-04-13 14:45:00|6027|6024.2|6017.5|6014.7|6027.5|6024.7|6012.9|6010.1|2699
1618325400000|2021-04-13 14:50:00|6017|6014.2|6011|6008.2|6020.9|6018.1|6007.9|6005.1|1999
1618325700000|2021-04-13 14:55:00|6011.5|6008.7|6010.5|6007.7|6012|6009.2|6001|5998.2|2616
1618326000000|2021-04-13 15:00:00|6009.5|6006.7|6009|6006.2|6015.5|6012.7|6001.9|5999.1|2124
1618326300000|2021-04-13 15:05:00|6009.1|6006.3|6017|6014.2|6020|6017.2|6006.9|6004.1|1473
1618326600000|2021-04-13 15:10:00|6016.9|6014.1|6024|6021.2|6028.9|6026.1|6016|6013.2|1981
1618326900000|2021-04-13 15:15:00|6024.9|6022.1|6025|6022.2|6032.5|6029.7|6023.9|6021.1|1955
1618327200000|2021-04-13 15:20:00|6025.5|6022.7|6017|6014.2|6027|6024.2|6015.9|6013.1|1572
1618327500000|2021-04-13 15:25:00|6017.5|6014.7|6033.5|6030.7|6034|6031.2|6016|6013.2|2054
1618327800000|2021-04-13 15:30:00|6033|6030.2|6042|6039.2|6044.5|6041.7|6029|6026.2|2411
1618328100000|2021-04-13 15:35:00|6041.9|6039.1|6037.5|6034.7|6044.5|6041.7|6035|6032.2|2222
1618328400000|2021-04-13 15:40:00|6036.9|6034.1|6033.5|6030.7|6040|6037.2|6029.9|6027.1|1245
1618328700000|2021-04-13 15:45:00|6033.9|6031.1|6029|6026.2|6036.5|6033.7|6026|6023.2|1164
1618329000000|2021-04-13 15:50:00|6028.9|6026.1|6033.5|6030.7|6035|6032.2|6028|6025.2|966
1618329300000|2021-04-13 15:55:00|6032.9|6030.1|6042.4|6039.6|6042.9|6040.1|6032.9|6030.1|1904
1618329600000|2021-04-13 16:00:00|6041.9|6039.1|6049.1|6046.3|6049.9|6047.1|6040.9|6038.1|3843
1618329900000|2021-04-13 16:05:00|6048.9|6046.1|6046.5|6043.7|6053.1|6050.3|6042.9|6040.1|1305
1618330200000|2021-04-13 16:10:00|6046.1|6043.3|6039.9|6037.1|6046.5|6043.7|6036.1|6033.3|1303
1618330500000|2021-04-13 16:15:00|6039.1|6036.3|6037.9|6035.1|6040.5|6037.7|6035.9|6033.1|1210
1618330800000|2021-04-13 16:20:00|6037.5|6034.7|6036.5|6033.7|6039|6036.2|6032.9|6030.1|905
1618331100000|2021-04-13 16:25:00|6036.9|6034.1|6027.5|6024.7|6037.5|6034.7|6024.9|6022.1|1171
1618331400000|2021-04-13 16:30:00|6027.4|6024.6|6021.9|6019.1|6027.4|6024.6|6021.1|6018.3|1410
1618331700000|2021-04-13 16:35:00|6022.1|6019.3|6016.9|6014.1|6024.9|6022.1|6013.9|6011.1|1797
1618332000000|2021-04-13 16:40:00|6016.5|6013.7|6017.3|6014.5|6017.9|6015.1|6009.1|6006.3|1657
1618332300000|2021-04-13 16:45:00|6016.9|6014.1|6009.9|6007.1|6016.9|6014.1|6008.1|6005.3|1239
1618332600000|2021-04-13 16:50:00|6009.1|6006.3|6013.9|6011.1|6013.9|6011.1|6007.9|6005.1|1145
1618332900000|2021-04-13 16:55:00|6013.5|6010.7|6017.5|6014.7|6017.9|6015.1|6009.5|6006.7|1192
1618333200000|2021-04-13 17:00:00|6017.1|6014.3|6016.5|6013.7|6023.1|6020.3|6012.5|6009.7|1279
1618333500000|2021-04-13 17:05:00|6016.1|6013.3|6023.5|6020.7|6025.5|6022.7|6012|6009.2|2183
1618333800000|2021-04-13 17:10:00|6022.9|6020.1|6029|6026.2|6034.1|6031.3|6022.5|6019.7|2162
1618334100000|2021-04-13 17:15:00|6028.9|6026.1|6029|6026.2|6033.1|6030.3|6028.1|6025.3|1498
1618334400000|2021-04-13 17:20:00|6029.1|6026.3|6030.9|6028.1|6034.9|6032.1|6027.1|6024.3|813
1618334700000|2021-04-13 17:25:00|6031|6028.2|6026.5|6023.7|6031.5|6028.7|6024.1|6021.3|738
1618335000000|2021-04-13 17:30:00|6025.9|6023.1|6019.5|6016.7|6028|6025.2|6018.9|6016.1|937
1618335300000|2021-04-13 17:35:00|6019.1|6016.3|6018.9|6016.1|6023.9|6021.1|6016.9|6014.1|1997
1618335600000|2021-04-13 17:40:00|6017.9|6015.1|6019.9|6017.1|6020.9|6018.1|6013.9|6011.1|2170
1618335900000|2021-04-13 17:45:00|6019.5|6016.7|6014.9|6012.1|6020.9|6018.1|6014.9|6012.1|762
1618336200000|2021-04-13 17:50:00|6015.4|6012.6|6016.9|6014.1|6017.9|6015.1|6011.9|6009.1|871
1618336500000|2021-04-13 17:55:00|6015.9|6013.1|6014.9|6012.1|6018.5|6015.7|6013.9|6011.1|2459
1618336800000|2021-04-13 18:00:00|6014.5|6011.7|6018.9|6016.1|6021.9|6019.1|6010.9|6008.1|2246
1618337100000|2021-04-13 18:05:00|6018.8|6016|6021.9|6019.1|6026.9|6024.1|6018.8|6016|12810
1618337400000|2021-04-13 18:10:00|6022.7|6019.9|6022.9|6020.1|6026.9|6024.1|6019.3|6016.5|2120
1618337700000|2021-04-13 18:15:00|6022.6|6019.8|6035.8|6033|6035.8|6033|6021.7|6018.9|2098
1618338000000|2021-04-13 18:20:00|6035.9|6033.1|6028.2|6025.4|6037.9|6035.1|6027.3|6024.5|2659
1618338300000|2021-04-13 18:25:00|6028.1|6025.3|6024.1|6021.3|6028.9|6026.1|6019.5|6016.7|16764
1618338600000|2021-04-13 18:30:00|6024.2|6021.4|6032.5|6029.7|6037.9|6035.1|6024.2|6021.4|4926
1618338900000|2021-04-13 18:35:00|6032.9|6030.1|6038|6035.2|6039.5|6036.7|6031.1|6028.3|3052
1618339200000|2021-04-13 18:40:00|6038.1|6035.3|6039.9|6037.1|6042.1|6039.3|6036.9|6034.1|1064
1618339500000|2021-04-13 18:45:00|6040.1|6037.3|6040.9|6038.1|6043.5|6040.7|6039.9|6037.1|488
1618339800000|2021-04-13 18:50:00|6040.5|6037.7|6038.1|6035.3|6045.1|6042.3|6037.9|6035.1|829
1618340100000|2021-04-13 18:55:00|6037.9|6035.1|6037.1|6034.3|6041|6038.2|6037.1|6034.3|328
1618340400000|2021-04-13 19:00:00|6037.5|6034.7|6039.5|6036.7|6043|6040.2|6037.5|6034.7|345
1618340700000|2021-04-13 19:05:00|6040.1|6037.3|6043.1|6040.3|6044.1|6041.3|6039.9|6037.1|170
1618341000000|2021-04-13 19:10:00|6043.5|6040.7|6041.1|6038.3|6045.1|6042.3|6040.1|6037.3|261
1618341300000|2021-04-13 19:15:00|6041.2|6038.4|6045.1|6042.3|6046.1|6043.3|6041.2|6038.4|1555
1618341600000|2021-04-13 19:20:00|6045.9|6043.1|6046.1|6043.3|6047.1|6044.3|6044.9|6042.1|389
1618341900000|2021-04-13 19:25:00|6046.5|6043.7|6045.1|6042.3|6047.1|6044.3|6042.9|6040.1|382
1618342200000|2021-04-13 19:30:00|6045|6042.2|6045.5|6042.7|6046.1|6043.3|6044.1|6041.3|160
1618342500000|2021-04-13 19:35:00|6045.1|6042.3|6047|6044.2|6047.1|6044.3|6045.1|6042.3|138
1618342800000|2021-04-13 19:40:00|6046.9|6044.1|6047.5|6044.7|6049.5|6046.7|6046.1|6043.3|430
1618343100000|2021-04-13 19:45:00|6047.1|6044.3|6052.1|6049.3|6052.1|6049.3|6047.1|6044.3|295
1618343400000|2021-04-13 19:50:00|6052|6049.2|6047.9|6045.1|6052|6049.2|6046.9|6044.1|605
1618343700000|2021-04-13 19:55:00|6048.1|6045.3|6043.1|6040.3|6048.1|6045.3|6042.9|6040.1|326
1618344000000|2021-04-13 20:00:00|6043.5|6040.7|6045.5|6042.7|6046.1|6043.3|6043|6040.2|176
1618344300000|2021-04-13 20:05:00|6045.9|6043.1|6046.9|6044.1|6049.5|6046.7|6045.1|6042.3|175
1618344600000|2021-04-13 20:10:00|6047|6044.2|6047|6044.2|6047.9|6045.1|6046.1|6043.3|181
1618344900000|2021-04-13 20:15:00|6047.1|6044.3|6047|6044.2|6048.1|6045.3|6046.9|6044.1|157
1618345200000|2021-04-13 20:20:00|6047.1|6044.3|6045.5|6042.7|6047.1|6044.3|6043.1|6040.3|4015
1618345500000|2021-04-13 20:25:00|6045.1|6042.3|6046|6043.2|6048.5|6045.7|6044.9|6042.1|286
1618345800000|2021-04-13 20:30:00|6046.1|6043.3|6044.5|6041.7|6050.7|6046.3|6038.6|6035.8|1064
1618346100000|2021-04-13 20:35:00|6044.6|6041.8|6044.4|6041.6|6046.9|6044.1|6042.4|6039.6|178
1618346400000|2021-04-13 20:40:00|6044.5|6041.7|6043.9|6041.1|6045.5|6042.7|6043.1|6040.3|172
1618346700000|2021-04-13 20:45:00|6043.5|6040.7|6048.9|6046.1|6049.1|6046.3|6042.9|6040.1|429
1618347000000|2021-04-13 20:50:00|6048.5|6045.7|6051.5|6048.7|6051.9|6049.1|6047.9|6045.1|264
1618347300000|2021-04-13 20:55:00|6051.1|6048.3|6053.5|6050.7|6056.9|6054.1|6051.1|6048.3|921
1618351200000|2021-04-13 22:00:00|6054.6|6044.6|6056.6|6053.8|6061.5|6058.7|6051.1|6044.6|321
1618351500000|2021-04-13 22:05:00|6056.5|6053.7|6055.5|6052.7|6057.1|6054.3|6054.5|6051.7|73
1618351800000|2021-04-13 22:10:00|6056.3|6053.5|6058|6055.2|6058.5|6055.7|6056.3|6053.5|44
1618352100000|2021-04-13 22:15:00|6058.5|6055.7|6061.6|6058.8|6063.1|6059.8|6058|6055.2|221
1618352400000|2021-04-13 22:20:00|6062.1|6059.3|6060.5|6057.7|6064|6059.7|6059.5|6052.6|69
1618352700000|2021-04-13 22:25:00|6060.1|6057.3|6062|6059.2|6062.9|6060.1|6059.9|6057.1|35
1618353000000|2021-04-13 22:30:00|6062.5|6059.7|6060.5|6057.7|6062.5|6059.7|6059.5|6056.7|59
1618353300000|2021-04-13 22:35:00|6060.1|6057.3|6058.4|6055.6|6060.5|6057.7|6057.9|6055.1|36
1618353600000|2021-04-13 22:40:00|6058.5|6055.7|6058.4|6055.6|6058.9|6056.1|6057.9|6055.1|24
1618353900000|2021-04-13 22:45:00|6058.5|6055.7|6060.5|6057.7|6060.9|6058.1|6058.5|6055.7|33
1618354200000|2021-04-13 22:50:00|6060.9|6058.1|6062.1|6059.3|6063.1|6060.3|6059.1|6056.3|151
1618354500000|2021-04-13 22:55:00|6062.6|6059.8|6066.5|6063.7|6073.9|6071.1|6062.1|6059.3|186
1618354800000|2021-04-13 23:00:00|6066.6|6063.8|6062.5|6059.7|6067.1|6064.3|6062.5|6059.7|78
1618355100000|2021-04-13 23:05:00|6062.6|6059.8|6060.1|6057.3|6063.1|6060.3|6059.1|6056.3|60
1618355400000|2021-04-13 23:10:00|6060.6|6057.8|6068.5|6065.7|6069.1|6066.3|6060.1|6057.3|215
1618355700000|2021-04-13 23:15:00|6068.6|6065.8|6065.5|6062.7|6069.1|6066.3|6064.1|6061.3|153
1618356000000|2021-04-13 23:20:00|6065.6|6062.8|6064.1|6061.3|6065.6|6062.8|6063.5|6060.7|36
1618356300000|2021-04-13 23:25:00|6063.5|6060.7|6061.1|6058.3|6063.6|6060.8|6060.1|6057.3|37
1618356600000|2021-04-13 23:30:00|6061.5|6058.7|6058.5|6055.7|6062.1|6059.3|6058.1|6055.3|78
1618356900000|2021-04-13 23:35:00|6058.9|6056.1|6058.9|6056.1|6060|6057.2|6058.1|6055.3|35
1618357200000|2021-04-13 23:40:00|6058.5|6055.7|6059.1|6056.3|6059.5|6056.7|6057.9|6055.1|43
1618357500000|2021-04-13 23:45:00|6058.9|6056.1|6054.7|6051.9|6058.9|6056.1|6054.6|6051.8|107
1618357800000|2021-04-13 23:50:00|6055.1|6052.3|6062.6|6059.8|6064|6061.2|6054.5|6051.7|159
1618358100000|2021-04-13 23:55:00|6062.7|6059.9|6058.6|6055.8|6063.1|6060.3|6058.6|6055.8|40
1618358400000|2021-04-14 00:00:00|6058.7|6055.9|6058.5|6055.7|6060.1|6057.3|6054.9|6052.1|291
1618358700000|2021-04-14 00:05:00|6058.1|6055.3|6056.5|6053.7|6058.1|6055.3|6051.9|6049.1|175
1618359000000|2021-04-14 00:10:00|6055.5|6052.7|6056.4|6053.6|6059|6056.2|6054.5|6051.7|64
1618359300000|2021-04-14 00:15:00|6056.5|6053.7|6057.5|6054.7|6059.1|6056.3|6054.1|6051.3|77
1618359600000|2021-04-14 00:20:00|6057.1|6054.3|6055.9|6053.1|6057.5|6054.7|6054.9|6052.1|50
1618359900000|2021-04-14 00:25:00|6055.5|6052.7|6058.5|6055.7|6058.5|6055.7|6054.5|6051.7|51
1618360200000|2021-04-14 00:30:00|6058|6055.2|6058.5|6055.7|6059.9|6057.1|6057.5|6054.7|58
1618360500000|2021-04-14 00:35:00|6058.9|6056.1|6056.4|6053.6|6058.9|6056.1|6054.9|6052.1|64
1618360800000|2021-04-14 00:40:00|6056.5|6053.7|6056|6053.2|6059.5|6056.7|6055.5|6052.7|101
1618361100000|2021-04-14 00:45:00|6056.1|6053.3|6054|6051.2|6056.5|6053.7|6051|6048.2|584
1618361400000|2021-04-14 00:50:00|6055.5|6052.7|6054|6051.2|6056.5|6053.7|6053|6050.2|135
1618361700000|2021-04-14 00:55:00|6053.5|6050.7|6050|6047.2|6054|6051.2|6048|6045.2|161
1618362000000|2021-04-14 01:00:00|6050.1|6047.3|6046.5|6043.7|6051|6048.2|6044|6041.2|272
1618362300000|2021-04-14 01:05:00|6046.1|6043.3|6051.1|6048.3|6052|6049.2|6046.1|6043.3|118
1618362600000|2021-04-14 01:10:00|6051.5|6048.7|6050.6|6047.8|6054|6051.2|6050.5|6047.7|65
1618362900000|2021-04-14 01:15:00|6050.5|6047.7|6053|6050.2|6054.1|6051.3|6049.5|6046.7|106
1618363200000|2021-04-14 01:20:00|6053.1|6050.3|6051|6048.2|6054.1|6051.3|6050.5|6047.7|55
1618363500000|2021-04-14 01:25:00|6051.1|6048.3|6050|6047.2|6052.5|6049.7|6049|6046.2|79
1618363800000|2021-04-14 01:30:00|6049|6046.2|6051|6048.2|6053|6050.2|6048|6045.2|78
1618364100000|2021-04-14 01:35:00|6050.5|6047.7|6051|6048.2|6051.5|6048.7|6047.1|6044.3|48
1618364400000|2021-04-14 01:40:00|6051.1|6048.3|6054.5|6051.7|6055|6052.2|6051.1|6048.3|93
1618364700000|2021-04-14 01:45:00|6054.6|6051.8|6063.1|6060.3|6063.1|6060.3|6054.6|6051.8|356
1618365000000|2021-04-14 01:50:00|6063.3|6060.5|6063.5|6060.7|6065.1|6062.3|6061|6058.2|188
1618365300000|2021-04-14 01:55:00|6064|6061.2|6060.5|6057.7|6064|6061.2|6057.1|6054.3|215
1618365600000|2021-04-14 02:00:00|6061|6058.2|6060.5|6057.7|6063.1|6060.3|6060.5|6057.7|333
1618365900000|2021-04-14 02:05:00|6061|6058.2|6064.1|6061.3|6066.1|6063.3|6060.2|6057.4|197
1618366200000|2021-04-14 02:10:00|6064|6061.2|6065|6062.2|6068.1|6065.3|6062.5|6059.7|262
1618366500000|2021-04-14 02:15:00|6064.5|6061.7|6065|6062.2|6067|6064.2|6064.1|6061.3|63
1618366800000|2021-04-14 02:20:00|6065.5|6062.7|6065.5|6062.7|6065.5|6062.7|6062|6059.2|94
1618367100000|2021-04-14 02:25:00|6065.1|6062.3|6062.5|6059.7|6067.5|6064.7|6062.5|6059.7|144
1618367400000|2021-04-14 02:30:00|6063.1|6060.3|6069.1|6066.3|6070|6067.2|6063.1|6060.3|214
1618367700000|2021-04-14 02:35:00|6069|6066.2|6066|6063.2|6070.1|6067.3|6066|6063.2|274
1618368000000|2021-04-14 02:40:00|6066.5|6063.7|6067|6064.2|6068.5|6065.7|6063.5|6060.7|158
1618368300000|2021-04-14 02:45:00|6066.5|6063.7|6065|6062.2|6066.5|6063.7|6062.5|6059.7|88
1618368600000|2021-04-14 02:50:00|6064.5|6061.7|6066|6063.2|6069|6066.2|6064.5|6061.7|99
1618368900000|2021-04-14 02:55:00|6065.6|6062.8|6068.1|6065.3|6071.1|6068.3|6065|6062.2|542
1618369200000|2021-04-14 03:00:00|6068|6065.2|6069.5|6066.7|6072|6069.2|6068|6065.2|160
1618369500000|2021-04-14 03:05:00|6069.4|6066.6|6068.5|6065.7|6070.1|6067.3|6068.1|6065.3|61
1618369800000|2021-04-14 03:10:00|6068|6065.2|6069|6066.2|6069|6066.2|6067|6064.2|77
1618370100000|2021-04-14 03:15:00|6068.5|6065.7|6069.1|6066.3|6070.5|6067.7|6067.5|6064.7|93
1618370400000|2021-04-14 03:20:00|6069|6066.2|6070|6067.2|6072|6069.2|6068.1|6065.3|173
1618370700000|2021-04-14 03:25:00|6070.1|6067.3|6072.1|6069.3|6072.1|6069.3|6068.5|6065.7|132
1618371000000|2021-04-14 03:30:00|6071.6|6068.8|6070|6067.2|6071.7|6068.9|6069|6066.2|95
1618371300000|2021-04-14 03:35:00|6070.1|6067.3|6069|6066.2|6070.1|6067.3|6067|6064.2|130
1618371600000|2021-04-14 03:40:00|6068.6|6065.8|6068|6065.2|6071|6068.2|6067|6064.2|76
1618371900000|2021-04-14 03:45:00|6067.6|6064.8|6065.1|6062.3|6068.6|6065.8|6064.6|6061.8|103
1618372200000|2021-04-14 03:50:00|6065|6062.2|6067|6064.2|6067.6|6064.8|6064.1|6061.3|90
1618372500000|2021-04-14 03:55:00|6066.6|6063.8|6065.6|6062.8|6066.6|6063.8|6064.1|6061.3|57
1618372800000|2021-04-14 04:00:00|6066.1|6063.3|6067|6064.2|6069|6066.2|6064.1|6061.3|105
1618373100000|2021-04-14 04:05:00|6066.6|6063.8|6066.6|6063.8|6067|6064.2|6065.1|6062.3|67
1618373400000|2021-04-14 04:10:00|6066|6063.2|6067|6064.2|6067|6064.2|6066|6063.2|28
1618373700000|2021-04-14 04:15:00|6066.6|6063.8|6066.1|6063.3|6069.1|6066.3|6065.6|6062.8|70
1618374000000|2021-04-14 04:20:00|6065.6|6062.8|6065|6062.2|6066|6063.2|6064.6|6061.8|36
1618374300000|2021-04-14 04:25:00|6065.1|6062.3|6067.6|6064.8|6067.6|6064.8|6065|6062.2|41
1618374600000|2021-04-14 04:30:00|6068|6065.2|6066|6063.2|6068|6065.2|6065.1|6062.3|27
1618374900000|2021-04-14 04:35:00|6065.6|6062.8|6067.1|6064.3|6068|6065.2|6065.6|6062.8|47
1618375200000|2021-04-14 04:40:00|6068|6065.2|6070.1|6067.3|6071.6|6068.8|6067.1|6064.3|181
1618375500000|2021-04-14 04:45:00|6070.6|6067.8|6071.1|6068.3|6072.1|6069.3|6070.1|6067.3|94
1618375800000|2021-04-14 04:50:00|6071|6068.2|6071.1|6068.3|6072.1|6069.3|6069.1|6066.3|70
1618376100000|2021-04-14 04:55:00|6071.6|6068.8|6071.6|6068.8|6072|6069.2|6069.1|6066.3|80
1618376400000|2021-04-14 05:00:00|6071.1|6068.3|6068.6|6065.8|6072|6069.2|6068.1|6065.3|69
1618376700000|2021-04-14 05:05:00|6068.1|6065.3|6070.1|6067.3|6070.1|6067.3|6067.1|6064.3|73
1618377000000|2021-04-14 05:10:00|6070|6067.2|6069|6066.2|6072.1|6069.3|6065.6|6062.8|523
1618377300000|2021-04-14 05:15:00|6069.1|6066.3|6070|6067.2|6070|6067.2|6067|6064.2|99
1618377600000|2021-04-14 05:20:00|6069.6|6066.8|6069|6066.2|6070|6067.2|6068.1|6065.3|55
1618377900000|2021-04-14 05:25:00|6068.6|6065.8|6070.1|6067.3|6070.1|6067.3|6067.6|6064.8|83
1618378200000|2021-04-14 05:30:00|6070|6067.2|6082|6079.2|6086.5|6083.7|6070|6067.2|1149
1618378500000|2021-04-14 05:35:00|6082.1|6079.3|6086|6083.2|6088.6|6085.8|6082|6079.2|544
1618378800000|2021-04-14 05:40:00|6085.4|6082.6|6090|6087.2|6094.1|6091.3|6084.6|6081.8|982
1618379100000|2021-04-14 05:45:00|6089.1|6086.3|6095.1|6092.3|6095.1|6092.3|6088|6085.2|871
1618379400000|2021-04-14 05:50:00|6095.6|6092.8|6095.6|6092.8|6098.1|6095.3|6095.1|6092.3|538
1618379700000|2021-04-14 05:55:00|6095.1|6092.3|6096.1|6093.3|6097.1|6094.3|6092.1|6089.3|325
1618380000000|2021-04-14 06:00:00|6096.6|6093.8|6094.6|6091.8|6101.6|6098.8|6092.1|6089.3|536
1618380300000|2021-04-14 06:05:00|6095.1|6092.3|6095.1|6092.3|6098.1|6095.3|6089.6|6085.2|407
1618380600000|2021-04-14 06:10:00|6094.6|6091.8|6105.1|6102.3|6107.1|6104.3|6094.6|6091.8|884
1618380900000|2021-04-14 06:15:00|6105|6102.2|6103.6|6100.8|6108.6|6105.8|6103.6|6100.8|474
1618381200000|2021-04-14 06:20:00|6103.1|6100.3|6103|6100.2|6108.6|6105.8|6101|6098.2|461
1618381500000|2021-04-14 06:25:00|6103.1|6100.3|6101.1|6098.3|6107|6104.2|6101|6098.2|343
1618381800000|2021-04-14 06:30:00|6101|6098.2|6105.1|6102.3|6111.1|6108.3|6101|6098.2|602
1618382100000|2021-04-14 06:35:00|6105|6102.2|6109.6|6106.8|6113|6110.2|6105|6102.2|392
1618382400000|2021-04-14 06:40:00|6110|6107.2|6111.1|6108.3|6113|6110.2|6104.6|6101.8|485
1618382700000|2021-04-14 06:45:00|6111|6108.2|6112|6109.2|6116|6113.2|6108.6|6105.8|469
1618383000000|2021-04-14 06:50:00|6111.6|6108.8|6115|6112.2|6115|6112.2|6106|6103.2|304
1618383300000|2021-04-14 06:55:00|6115.2|6112.4|6113|6110.2|6115.2|6112.4|6107.6|6104.8|471
1618383600000|2021-04-14 07:00:00|6113.1|6110.3|6111.1|6108.3|6118.2|6115.4|6107|6104.2|758
1618383900000|2021-04-14 07:05:00|6111.5|6108.7|6102.2|6099.4|6112.6|6109.8|6100.1|6097.3|603
1618384200000|2021-04-14 07:10:00|6102|6099.2|6104.2|6101.4|6111.3|6108.2|6100.1|6097.3|1227
1618384500000|2021-04-14 07:15:00|6104|6101.2|6099.1|6096.3|6106.2|6103.4|6096|6093.2|564
1618384800000|2021-04-14 07:20:00|6099|6096.2|6092.2|6089.4|6099.6|6096.8|6089.6|6086.8|1017
1618385100000|2021-04-14 07:25:00|6092.6|6089.8|6092.7|6089.9|6093.7|6090.9|6085.1|6082.3|800
1618385400000|2021-04-14 07:30:00|6092.6|6089.8|6103.6|6100.8|6103.6|6100.8|6091.2|6088.4|563
1618385700000|2021-04-14 07:35:00|6103.1|6100.3|6102|6099.2|6104|6101.2|6100|6097.2|295
1618386000000|2021-04-14 07:40:00|6101.6|6098.8|6101.1|6098.3|6108.2|6105.4|6099.6|6096.8|566
1618386300000|2021-04-14 07:45:00|6101.2|6098.4|6096.6|6093.8|6103|6100.2|6094.6|6091.8|462
1618386600000|2021-04-14 07:50:00|6097|6094.2|6096.6|6093.8|6105|6102.2|6093|6090.2|551
1618386900000|2021-04-14 07:55:00|6097|6094.2|6093|6090.2|6100.1|6097.3|6092.6|6089.8|325
1618387200000|2021-04-14 08:00:00|6093.1|6090.3|6101|6098.2|6107|6104.2|6092.6|6089.8|650
1618387500000|2021-04-14 08:05:00|6100.2|6097.4|6106|6103.2|6109.6|6106.8|6100|6097.2|592
1618387800000|2021-04-14 08:10:00|6106.1|6103.3|6111.6|6108.8|6116.6|6113.8|6106|6103.2|819
1618388100000|2021-04-14 08:15:00|6112.1|6109.3|6110|6107.2|6117|6114.2|6109.6|6106.8|448
1618388400000|2021-04-14 08:20:00|6110.1|6107.3|6104.1|6101.3|6112.6|6109.8|6102.6|6099.8|498
1618388700000|2021-04-14 08:25:00|6104|6101.2|6097.2|6094.4|6109.1|6106.3|6096.7|6093.9|1244
1618389000000|2021-04-14 08:30:00|6097.6|6094.8|6111.2|6108.4|6112.2|6109.4|6096.2|6093.4|1281
1618389300000|2021-04-14 08:35:00|6111.6|6108.8|6124.5|6121.7|6124.6|6121.8|6111.6|6108.8|1535
1618389600000|2021-04-14 08:40:00|6124.6|6121.8|6124.6|6121.8|6131.2|6128.4|6122|6119.2|986
1618389900000|2021-04-14 08:45:00|6125.1|6122.3|6124.6|6121.8|6127|6124.2|6119.2|6116.4|423
1618390200000|2021-04-14 08:50:00|6125|6122.2|6121.1|6118.3|6130|6127.2|6121|6118.2|615
1618390500000|2021-04-14 08:55:00|6121.6|6118.8|6118.2|6115.4|6125|6122.2|6117.2|6114.4|587
1618390800000|2021-04-14 09:00:00|6118.1|6115.3|6121|6118.2|6123|6120.2|6117.6|6114.8|372
1618391100000|2021-04-14 09:05:00|6120.6|6117.8|6131.6|6128.8|6133|6130.2|6120.2|6117.4|810
1618391400000|2021-04-14 09:10:00|6132.1|6129.3|6121|6118.2|6137|6134.2|6120|6117.2|1023
1618391700000|2021-04-14 09:15:00|6121.6|6118.8|6123.5|6120.7|6128|6125.2|6117|6114.2|845
1618392000000|2021-04-14 09:20:00|6123.4|6120.6|6120.6|6117.8|6126.6|6123.8|6119|6116.2|329
1618392300000|2021-04-14 09:25:00|6121|6118.2|6120.6|6117.8|6125|6122.2|6120|6117.2|345
1618392600000|2021-04-14 09:30:00|6120.5|6117.7|6135|6132.2|6135.1|6132.3|6120.5|6117.7|532
1618392900000|2021-04-14 09:35:00|6135.5|6132.7|6134|6131.2|6136.4|6133.6|6130|6127.2|657
1618393200000|2021-04-14 09:40:00|6135|6132.2|6131.6|6128.8|6136|6133.2|6130.6|6127.8|326
1618393500000|2021-04-14 09:45:00|6131|6128.2|6126.5|6123.7|6132.2|6129.4|6122.2|6119.4|440
1618393800000|2021-04-14 09:50:00|6126.6|6123.8|6126|6123.2|6130|6127.2|6125.5|6122.7|527
1618394100000|2021-04-14 09:55:00|6126.1|6123.3|6127.6|6124.8|6128.1|6125.3|6124.6|6121.8|251
1618394400000|2021-04-14 10:00:00|6127|6124.2|6133|6130.2|6134|6131.2|6127|6124.2|281
1618394700000|2021-04-14 10:05:00|6133.6|6130.8|6129|6126.2|6134|6131.2|6125|6122.2|267
1618395000000|2021-04-14 10:10:00|6128.5|6125.7|6122|6119.2|6129.6|6126.8|6120.2|6117.4|306
1618395300000|2021-04-14 10:15:00|6121.6|6118.8|6120|6117.2|6124|6121.2|6118|6115.2|332
1618395600000|2021-04-14 10:20:00|6120.2|6117.4|6126|6123.2|6130.2|6127.4|6120.2|6117.4|373
1618395900000|2021-04-14 10:25:00|6125.6|6122.8|6120|6117.2|6127.1|6124.3|6120|6117.2|177
1618396200000|2021-04-14 10:30:00|6120.1|6117.3|6119|6116.2|6122.5|6119.7|6118.6|6115.8|1324
1618396500000|2021-04-14 10:35:00|6119.1|6116.3|6121.6|6118.8|6123|6120.2|6115|6112.2|1020
1618396800000|2021-04-14 10:40:00|6121.5|6118.7|6118|6115.2|6124.6|6121.8|6114.6|6111.8|414
1618397100000|2021-04-14 10:45:00|6118.1|6115.3|6117|6114.2|6119|6116.2|6115.6|6112.8|193
1618397400000|2021-04-14 10:50:00|6117.5|6114.7|6126|6123.2|6130|6127.2|6116.6|6113.8|520
1618397700000|2021-04-14 10:55:00|6125.5|6122.7|6120.6|6117.8|6129|6126.2|6119|6116.2|697
1618398000000|2021-04-14 11:00:00|6120.5|6117.7|6115.6|6112.8|6120.5|6117.7|6115.6|6112.8|320
1618398300000|2021-04-14 11:05:00|6115.5|6112.7|6118.6|6115.8|6121|6118.2|6114|6111.2|424
1618398600000|2021-04-14 11:10:00|6119|6116.2|6117|6114.2|6122|6119.2|6117|6114.2|303
1618398900000|2021-04-14 11:15:00|6116.2|6113.4|6117|6114.2|6119.6|6116.8|6113.2|6110.4|276
1618399200000|2021-04-14 11:20:00|6116.6|6113.8|6115|6112.2|6118|6115.2|6111|6108.2|488
1618399500000|2021-04-14 11:25:00|6114.6|6111.8|6117.6|6114.8|6118|6115.2|6113|6110.2|220
1618399800000|2021-04-14 11:30:00|6117.5|6114.7|6125.6|6122.8|6127|6124.2|6116|6113.2|639
1618400100000|2021-04-14 11:35:00|6126|6123.2|6127.6|6124.8|6128.2|6125.4|6123.6|6120.8|534
1618400400000|2021-04-14 11:40:00|6127.2|6124.4|6128|6125.2|6131.2|6128.4|6126.6|6123.8|414
1618400700000|2021-04-14 11:45:00|6128.1|6125.3|6127.5|6124.7|6129|6126.2|6124|6121.2|407
1618401000000|2021-04-14 11:50:00|6127|6124.2|6127|6124.2|6129.6|6126.8|6123|6120.2|1000
1618401300000|2021-04-14 11:55:00|6128|6125.2|6127.6|6124.8|6131|6128.2|6127|6124.2|305
1618401600000|2021-04-14 12:00:00|6128|6125.2|6130.6|6127.8|6131.2|6128.4|6125.6|6122.8|692
1618401900000|2021-04-14 12:05:00|6130|6127.2|6128|6125.2|6131|6128.2|6127|6124.2|590
1618402200000|2021-04-14 12:10:00|6128.2|6125.4|6126.6|6123.8|6129|6126.2|6125.6|6122.8|315
1618402500000|2021-04-14 12:15:00|6127|6124.2|6117.6|6114.8|6127|6124.2|6116|6113.2|1050
1618402800000|2021-04-14 12:20:00|6118|6115.2|6116|6113.2|6121.6|6118.8|6115|6112.2|528
1618403100000|2021-04-14 12:25:00|6115.6|6112.8|6102|6099.2|6117.1|6114.2|6099|6096.2|12305
1618403400000|2021-04-14 12:30:00|6102.5|6099.7|6101.9|6099.1|6104|6101.2|6096|6093.2|2361
1618403700000|2021-04-14 12:35:00|6102|6099.2|6109.9|6107.1|6109.9|6107.1|6098.9|6096.1|1183
1618404000000|2021-04-14 12:40:00|6109.5|6106.7|6107.5|6104.7|6114.9|6112.1|6107|6104.2|877
1618404300000|2021-04-14 12:45:00|6106.5|6103.7|6106.5|6103.7|6110|6107.2|6100|6097.2|3057
1618404600000|2021-04-14 12:50:00|6106.9|6104.1|6103|6100.2|6107.9|6105.1|6100|6097.2|1107
1618404900000|2021-04-14 12:55:00|6102.9|6100.1|6103.9|6101.1|6109|6106.2|6101.5|6098.7|1420
1618405200000|2021-04-14 13:00:00|6104|6101.2|6148|6145.2|6148.9|6146.1|6102.5|6099.7|5778
1618405500000|2021-04-14 13:05:00|6148.5|6145.7|6163.1|6160.3|6163.9|6161.1|6147.9|6145.1|4751
1618405800000|2021-04-14 13:10:00|6163.5|6160.7|6150|6147.2|6163.9|6161.1|6141.9|6139.1|3610
1618406100000|2021-04-14 13:15:00|6149.9|6147.1|6151.9|6149.1|6161.1|6158.3|6147.1|6144.3|3510
1618406400000|2021-04-14 13:20:00|6151.5|6148.7|6152.5|6149.7|6156.9|6154.1|6147.5|6144.7|1785
1618406700000|2021-04-14 13:25:00|6152.1|6149.3|6150.1|6147.3|6158.1|6155.3|6149.5|6146.7|1317
1618407000000|2021-04-14 13:30:00|6150|6147.2|6148.5|6145.7|6152.9|6150.1|6142.9|6140.1|1997
1618407300000|2021-04-14 13:35:00|6148.4|6145.6|6149.1|6146.3|6151.9|6149.1|6146|6143.2|1776
1618407600000|2021-04-14 13:40:00|6149.5|6146.7|6142.9|6140.1|6151.5|6148.7|6139.9|6137.1|1864
1618407900000|2021-04-14 13:45:00|6143.1|6140.3|6140.9|6138.1|6146.1|6143.3|6130.1|6127.3|1969
1618408200000|2021-04-14 13:50:00|6140.5|6137.7|6162.1|6159.3|6163.1|6160.3|6140.5|6137.7|4104
1618408500000|2021-04-14 13:55:00|6162|6159.2|6158.9|6156.1|6166.9|6164.1|6147.1|6144.3|2565
1618408800000|2021-04-14 14:00:00|6159.1|6156.3|6163.1|6160.3|6167.9|6165.1|6151|6148.2|2700
1618409100000|2021-04-14 14:05:00|6162.9|6160.1|6156.9|6154.1|6167.1|6164.3|6154.9|6152.1|2292
1618409400000|2021-04-14 14:10:00|6157|6154.2|6154.1|6151.3|6162.5|6159.7|6148.5|6145.7|2317
1618409700000|2021-04-14 14:15:00|6154.5|6151.7|6165.5|6162.7|6166.9|6164.1|6149.9|6147.1|2113
1618410000000|2021-04-14 14:20:00|6165.1|6162.3|6165.9|6163.1|6175.1|6172.3|6163|6160.2|3265
1618410300000|2021-04-14 14:25:00|6166.1|6163.3|6166.1|6163.3|6170.6|6167.8|6162.1|6159.3|7911
1618410600000|2021-04-14 14:30:00|6166.6|6163.8|6223.1|6220.3|6241.2|6238.4|6166.2|6163.4|12984
1618410900000|2021-04-14 14:35:00|6223.2|6220.4|6253.7|6250.9|6258.2|6255.4|6223.2|6220.4|8192
1618411200000|2021-04-14 14:40:00|6253.8|6251|6274.2|6271.4|6298.2|6295.4|6253.8|6251|9573
1618411500000|2021-04-14 14:45:00|6274.3|6271.5|6281.1|6278.3|6286.2|6283.4|6270.2|6267.4|3723
1618411800000|2021-04-14 14:50:00|6281.2|6278.4|6279.1|6276.3|6291.1|6288.3|6272.2|6269.4|3468
1618412100000|2021-04-14 14:55:00|6279.2|6276.4|6281.6|6278.8|6284.2|6281.4|6276.8|6274|2318
1618412400000|2021-04-14 15:00:00|6281.1|6278.3|6298.2|6295.4|6300.2|6297.4|6280.2|6277.4|3985
1618412700000|2021-04-14 15:05:00|6298.6|6295.8|6277.2|6274.4|6302.2|6299.4|6270.1|6267.3|4214
1618413000000|2021-04-14 15:10:00|6277.6|6274.8|6272.1|6269.3|6284.1|6281.3|6271.1|6268.3|3706
1618413300000|2021-04-14 15:15:00|6271.2|6268.4|6272.2|6269.4|6276.2|6273.4|6268.2|6265.4|2169
1618413600000|2021-04-14 15:20:00|6272.6|6269.8|6281.6|6278.8|6284.1|6281.3|6271.2|6268.4|1873
1618413900000|2021-04-14 15:25:00|6282.1|6279.3|6291.1|6288.3|6292.1|6289.3|6281.1|6278.3|1768
1618414200000|2021-04-14 15:30:00|6291.2|6288.4|6294.1|6291.3|6306.1|6303.3|6291.1|6288.3|6659
1618414500000|2021-04-14 15:35:00|6294.2|6291.4|6283.1|6280.3|6298.2|6295.4|6282.1|6279.3|1974
1618414800000|2021-04-14 15:40:00|6283.2|6280.4|6286.1|6283.3|6289.1|6286.3|6279.1|6276.3|2138
1618415100000|2021-04-14 15:45:00|6285.6|6282.8|6287.1|6284.3|6293.1|6290.3|6284.1|6281.3|2217
1618415400000|2021-04-14 15:50:00|6286.1|6283.3|6284.1|6281.3|6291.1|6288.3|6284.1|6281.3|1314
1618415700000|2021-04-14 15:55:00|6284.2|6281.4|6297.1|6294.3|6303.1|6300.3|6284.2|6281.4|2326
1618416000000|2021-04-14 16:00:00|6297.2|6294.4|6305.1|6302.3|6306.1|6303.3|6291.1|6288.3|2020
1618416300000|2021-04-14 16:05:00|6304.1|6301.3|6308.1|6305.3|6313.1|6310.3|6300.1|6297.3|3938
1618416600000|2021-04-14 16:10:00|6307.6|6304.8|6314.1|6311.3|6318.6|6315.8|6305.1|6302.3|2183
1618416900000|2021-04-14 16:15:00|6314.2|6311.4|6323.1|6320.3|6325.1|6322.3|6311.1|6308.3|2216
1618417200000|2021-04-14 16:20:00|6323.2|6320.4|6334.1|6331.3|6337.1|6334.3|6322.1|6319.3|2607
1618417500000|2021-04-14 16:25:00|6334.5|6331.7|6331.1|6328.3|6336.1|6333.3|6320.9|6318.1|5668
1618417800000|2021-04-14 16:30:00|6331|6328.2|6334|6331.2|6336.1|6333.3|6329.1|6326.3|2323
1618418100000|2021-04-14 16:35:00|6333.9|6331.1|6331.9|6329.1|6339.5|6336.7|6329.9|6327.1|1574
1618418400000|2021-04-14 16:40:00|6332|6329.2|6327.9|6325.1|6341.1|6338.3|6319.5|6316.7|2144
1618418700000|2021-04-14 16:45:00|6327.5|6324.7|6322.1|6319.3|6327.9|6325.1|6317.5|6314.7|1383
1618419000000|2021-04-14 16:50:00|6322.9|6320.1|6329.5|6326.7|6332.1|6329.3|6322.9|6320.1|965
1618419300000|2021-04-14 16:55:00|6329.1|6326.3|6330.1|6327.3|6334.1|6331.3|6328.9|6326.1|625
1618419600000|2021-04-14 17:00:00|6329.9|6327.1|6319.5|6316.7|6331|6328.2|6318.1|6315.3|1875
1618419900000|2021-04-14 17:05:00|6320.1|6317.3|6322.9|6320.1|6328.6|6325.8|6320|6317.2|927
1618420200000|2021-04-14 17:10:00|6323|6320.2|6331.5|6328.7|6332.1|6329.3|6321.9|6319.1|1071
1618420500000|2021-04-14 17:15:00|6331.9|6329.1|6339.9|6337.1|6342.9|6340.1|6331.5|6328.7|1808
1618420800000|2021-04-14 17:20:00|6339.1|6336.3|6339.5|6336.7|6343|6340.2|6336.1|6333.3|816
1618421100000|2021-04-14 17:25:00|6339.9|6337.1|6334.1|6331.3|6339.9|6337.1|6331.1|6328.3|943
1618421400000|2021-04-14 17:30:00|6334|6331.2|6348.5|6345.7|6350.9|6348.1|6332.6|6329.8|2446
1618421700000|2021-04-14 17:35:00|6347.9|6345.1|6349.1|6346.3|6351|6348.2|6343.9|6341.1|1332
1618422000000|2021-04-14 17:40:00|6348.5|6345.7|6324.1|6321.3|6349.1|6346.3|6320.1|6317.3|1877
1618422300000|2021-04-14 17:45:00|6324.5|6321.7|6335|6332.2|6337.5|6334.7|6324.5|6321.7|1670
1618422600000|2021-04-14 17:50:00|6334.8|6332|6334.5|6331.7|6338.1|6335.3|6332.1|6329.3|1015
1618422900000|2021-04-14 17:55:00|6335|6332.2|6332.5|6329.7|6341|6338.2|6329.5|6326.7|1474
1618423200000|2021-04-14 18:00:00|6333|6330.2|6324.5|6321.7|6336.1|6333.3|6317.1|6314.3|5713
1618423500000|2021-04-14 18:05:00|6325.1|6322.3|6329.5|6326.7|6331|6328.2|6317|6314.2|1382
1618423800000|2021-04-14 18:10:00|6330.1|6327.3|6324|6321.2|6330.5|6327.7|6320|6317.2|1769
1618424100000|2021-04-14 18:15:00|6324.1|6321.3|6322|6319.2|6330.1|6327.3|6317.5|6314.7|1487
1618424400000|2021-04-14 18:20:00|6322.1|6319.3|6319|6316.2|6326|6323.2|6316|6313.2|9505
1618424700000|2021-04-14 18:25:00|6318.8|6316|6324.5|6321.7|6327.1|6324.3|6310|6307|14875
1618425000000|2021-04-14 18:30:00|6325|6322.2|6306.4|6303.6|6325|6322.2|6305.8|6303|5980
1618425300000|2021-04-14 18:35:00|6306.8|6304|6311|6308.2|6315.8|6313|6306.4|6303.6|1453
1618425600000|2021-04-14 18:40:00|6312|6309.2|6319.5|6316.7|6320|6317.2|6311|6308.2|2972
1618425900000|2021-04-14 18:45:00|6319.4|6316.6|6312.1|6309.3|6319.4|6316.6|6312|6309.2|663
1618426200000|2021-04-14 18:50:00|6312|6309.2|6314|6311.2|6314.5|6311.7|6311|6308.2|527
1618426500000|2021-04-14 18:55:00|6313.1|6310.3|6302|6299.2|6313.5|6310.7|6298|6295.2|2057
1618426800000|2021-04-14 19:00:00|6301.9|6299.1|6299|6296.2|6302|6299.2|6296|6293.2|1077
1618427100000|2021-04-14 19:05:00|6298.9|6296.1|6293|6290.2|6301.5|6298.7|6291.1|6288.3|1426
1618427400000|2021-04-14 19:10:00|6292.9|6290.1|6290.5|6287.7|6295.5|6292.7|6290|6287.2|1501
1618427700000|2021-04-14 19:15:00|6290|6287.2|6295|6292.2|6297.8|6295|6290|6287.2|423
1618428000000|2021-04-14 19:20:00|6294.5|6291.7|6301|6298.2|6301|6298.2|6293|6290.2|461
1618428300000|2021-04-14 19:25:00|6302|6299.2|6301.1|6298.3|6302|6299.2|6299|6296.2|336
1618428600000|2021-04-14 19:30:00|6301|6298.2|6295.1|6292.3|6301.1|6298.3|6295.1|6292.3|534
1618428900000|2021-04-14 19:35:00|6295|6292.2|6294.5|6291.7|6295.1|6292.3|6291.1|6288.3|308
1618429200000|2021-04-14 19:40:00|6294.1|6291.3|6297|6294.2|6298|6295.2|6293|6290.2|412
1618429500000|2021-04-14 19:45:00|6297.1|6294.3|6299.1|6296.3|6301|6298.2|6294.1|6291.3|384
1618429800000|2021-04-14 19:50:00|6299|6296.2|6299.1|6296.3|6300.5|6297.7|6295.6|6292.8|315
1618430100000|2021-04-14 19:55:00|6299.5|6296.7|6299|6296.2|6303.1|6298.7|6296|6293.1|479
1618430400000|2021-04-14 20:00:00|6299.1|6296.3|6298.1|6295.3|6301.5|6298.7|6297.5|6294.7|332
1618430700000|2021-04-14 20:05:00|6298.5|6295.7|6299|6296.2|6299.1|6296.3|6296|6293.2|169
1618431000000|2021-04-14 20:10:00|6298.6|6295.8|6298.1|6295.3|6300.1|6297.3|6297|6294.1|185
1618431300000|2021-04-14 20:15:00|6298.5|6295.7|6299.5|6296.7|6300.1|6297.3|6296.2|6293.4|144
1618431600000|2021-04-14 20:20:00|6300|6297.2|6294|6291.2|6300|6297.2|6293.1|6290.3|135
1618431900000|2021-04-14 20:25:00|6293.9|6291.1|6294.5|6291.7|6296|6293.2|6293|6290.2|183
1618432200000|2021-04-14 20:30:00|6294.1|6291.3|6293.5|6290.7|6296.1|6293.3|6292.1|6289.3|120
1618432500000|2021-04-14 20:35:00|6293.1|6290.3|6291.1|6288.3|6293.5|6290.7|6291.1|6288.3|117
1618432800000|2021-04-14 20:40:00|6292|6289.2|6292.1|6289.3|6292.1|6289.3|6291.1|6288.3|102
1618433100000|2021-04-14 20:45:00|6292|6289.2|6287|6284.2|6292.1|6289.3|6282.2|6279.4|678
1618433400000|2021-04-14 20:50:00|6287.1|6284.3|6285.1|6282.3|6293.1|6287.7|6285.1|6282.3|407
1618433700000|2021-04-14 20:55:00|6285|6282.2|6281.6|6278.8|6286.1|6282.3|6280|6276.1|381
1618437600000|2021-04-14 22:00:00|6291.6|6288.8|6289|6286.2|6295.1|6292.3|6284.9|6280|533
1618437900000|2021-04-14 22:05:00|6289.1|6286.3|6289|6286.2|6292|6289.2|6288|6285.2|91
1618438200000|2021-04-14 22:10:00|6289.5|6286.7|6292.6|6289.8|6292.6|6289.8|6289|6286.2|46
1618438500000|2021-04-14 22:15:00|6292.5|6289.7|6297|6294.2|6299.6|6296.8|6292.5|6289.7|208
1618438800000|2021-04-14 22:20:00|6296.6|6293.8|6298.6|6295.8|6299.2|6296.3|6296.6|6293.8|99
1618439100000|2021-04-14 22:25:00|6299|6296.2|6295.5|6292.7|6299.6|6296.8|6295.5|6292.7|120
1618439400000|2021-04-14 22:30:00|6295.1|6292.3|6299.5|6296.7|6300|6297.2|6294.5|6291.7|298
1618439700000|2021-04-14 22:35:00|6299.1|6296.3|6298|6295.2|6299.5|6296.7|6295.6|6292.8|40
1618440000000|2021-04-14 22:40:00|6297.6|6294.8|6298|6295.2|6301.7|6298.3|6297.1|6294.3|108
1618440300000|2021-04-14 22:45:00|6298.1|6295.3|6295|6292.2|6298.1|6295.3|6294|6291.2|60
1618440600000|2021-04-14 22:50:00|6294|6291.2|6290.6|6287.8|6294|6291.2|6290.6|6287.8|146
1618440900000|2021-04-14 22:55:00|6291|6288.2|6292|6289.2|6292.1|6289.3|6289|6286.2|24
1618441200000|2021-04-14 23:00:00|6292.1|6289.3|6293.6|6290.8|6295.6|6292.8|6291.6|6288.8|48
1618441500000|2021-04-14 23:05:00|6292.9|6290.1|6289.6|6286.8|6293.7|6290.1|6289|6283.7|89
1618441800000|2021-04-14 23:10:00|6290.1|6287.3|6290.9|6288.1|6291.4|6288.6|6289.6|6286.8|84
1618442100000|2021-04-14 23:15:00|6291.4|6288.6|6289.9|6287.1|6291.9|6289.1|6289.9|6287.1|39
1618442400000|2021-04-14 23:20:00|6289.4|6286.6|6286.9|6284.1|6289.9|6287.1|6286.9|6284.1|43
1618442700000|2021-04-14 23:25:00|6286.4|6283.6|6283.9|6281.1|6286.4|6283.6|6283|6280.2|59
1618443000000|2021-04-14 23:30:00|6283.1|6280.3|6284|6281.2|6284.4|6281.6|6281|6278.2|79
1618443300000|2021-04-14 23:35:00|6283.9|6281.1|6286.4|6283.6|6287|6284.2|6283|6280.2|66
1618443600000|2021-04-14 23:40:00|6286.3|6283.5|6286.4|6283.6|6287.9|6285.1|6285|6282.2|25
1618443900000|2021-04-14 23:45:00|6285.9|6283.1|6284.4|6281.6|6286.4|6283.6|6283|6280.2|42
1618444200000|2021-04-14 23:50:00|6284.6|6281.8|6288.5|6285.7|6290|6287.2|6284.6|6281.8|67
1618444500000|2021-04-14 23:55:00|6288.9|6286.1|6296|6293.2|6298|6295.2|6286.9|6284.1|270
1618444800000|2021-04-15 00:00:00|6295.9|6293.1|6294|6291.2|6303.4|6300.6|6291|6288.2|628
1618445100000|2021-04-15 00:05:00|6294.4|6291.6|6297.4|6294.6|6300|6297.2|6294|6291.2|118
1618445400000|2021-04-15 00:10:00|6297|6294.2|6290.4|6287.6|6297|6294.2|6289.9|6287.1|182
1618445700000|2021-04-15 00:15:00|6290.5|6287.7|6287.6|6284.8|6293.4|6290.6|6287.4|6284.6|418
1618446000000|2021-04-15 00:20:00|6288|6285.2|6281.5|6278.7|6288.4|6285.6|6280.4|6277.6|281
1618446300000|2021-04-15 00:25:00|6281|6278.2|6280.5|6277.7|6284.9|6282.1|6280.5|6277.7|125
1618446600000|2021-04-15 00:30:00|6281|6278.2|6283.5|6280.7|6284.9|6282.1|6281|6278.2|214
1618446900000|2021-04-15 00:35:00|6283.9|6281.1|6283|6280.2|6286|6283.2|6282|6279.2|232
1618447200000|2021-04-15 00:40:00|6283.5|6280.7|6284|6281.2|6285|6282.2|6283|6280.2|132
1618447500000|2021-04-15 00:45:00|6284.5|6281.7|6286|6283.2|6287|6284.2|6283|6280.2|109
1618447800000|2021-04-15 00:50:00|6286.5|6283.7|6285|6282.2|6287|6284.2|6285|6282.2|59
1618448100000|2021-04-15 00:55:00|6285.4|6282.6|6283|6280.2|6287|6284.2|6282.9|6280.1|65
1618448400000|2021-04-15 01:00:00|6282.5|6279.7|6280.5|6277.7|6285|6282.2|6278|6275.2|306
1618448700000|2021-04-15 01:05:00|6280|6277.2|6279|6276.2|6284|6281.2|6278.5|6275.7|209
1618449000000|2021-04-15 01:10:00|6279.5|6276.7|6281.5|6278.7|6283|6280.2|6279|6276.2|160
1618449300000|2021-04-15 01:15:00|6282|6279.2|6289.5|6286.7|6294|6291.2|6280.1|6277.3|483
1618449600000|2021-04-15 01:20:00|6290|6287.2|6293.5|6290.7|6298.5|6295.7|6289.5|6286.7|356
1618449900000|2021-04-15 01:25:00|6293.6|6290.8|6298.5|6295.7|6299|6296.2|6291.5|6288.7|224
1618450200000|2021-04-15 01:30:00|6298|6295.2|6301|6298.2|6308.5|6305.7|6297|6294.2|504
1618450500000|2021-04-15 01:35:00|6301.1|6298.3|6299.5|6296.7|6308.5|6305.7|6298.9|6296.1|547
1618450800000|2021-04-15 01:40:00|6299.9|6297.1|6296.4|6293.6|6300.9|6298.1|6289.9|6287.1|610
1618451100000|2021-04-15 01:45:00|6296.5|6293.7|6296|6293.2|6298|6295.2|6288.5|6285.7|168
1618451400000|2021-04-15 01:50:00|6295.5|6292.7|6292.5|6289.7|6295.5|6292.7|6291.5|6288.7|93
1618451700000|2021-04-15 01:55:00|6292.9|6290.1|6296.5|6293.7|6300.9|6298.1|6292|6289.2|145
1618452000000|2021-04-15 02:00:00|6296.9|6294.1|6305.5|6302.7|6306.5|6303.7|6295|6292.2|203
1618452300000|2021-04-15 02:05:00|6306|6303.2|6301.5|6298.7|6306|6303.2|6299.9|6297.1|167
1618452600000|2021-04-15 02:10:00|6301.4|6298.6|6309.4|6306.6|6311.9|6309.1|6299.5|6296.7|308
1618452900000|2021-04-15 02:15:00|6309.5|6306.7|6310.5|6307.7|6311.5|6308.7|6306.5|6303.7|241
1618453200000|2021-04-15 02:20:00|6310.4|6307.6|6305.9|6303.1|6310.9|6308.1|6302.9|6300.1|198
1618453500000|2021-04-15 02:25:00|6305.5|6302.7|6303.9|6301.1|6305.5|6302.7|6303|6300.2|88
1618453800000|2021-04-15 02:30:00|6303.5|6300.7|6312.5|6309.7|6313|6310.2|6302.9|6300.1|261
1618454100000|2021-04-15 02:35:00|6312.9|6310.1|6310.9|6308.1|6314.9|6312.1|6310.9|6308.1|237
1618454400000|2021-04-15 02:40:00|6310.5|6307.7|6309.5|6306.7|6313.5|6310.7|6308.9|6306.1|124
1618454700000|2021-04-15 02:45:00|6309.4|6306.6|6312|6309.2|6314.9|6312.1|6308.5|6305.7|266
1618455000000|2021-04-15 02:50:00|6312.9|6310.1|6315|6312.2|6315.9|6313.1|6312|6309.2|153
1618455300000|2021-04-15 02:55:00|6314.9|6312.1|6314|6311.2|6316|6313.2|6311.5|6308.7|120
1618455600000|2021-04-15 03:00:00|6314.5|6311.7|6315.9|6313.1|6316.5|6313.7|6312|6309.2|117
1618455900000|2021-04-15 03:05:00|6315.5|6312.7|6330|6327.2|6330.9|6328.1|6315.5|6312.7|913
1618456200000|2021-04-15 03:10:00|6330.2|6327.4|6331|6328.2|6333.9|6331.1|6326.9|6324.1|390
1618456500000|2021-04-15 03:15:00|6331.5|6328.7|6329|6326.2|6332|6329.2|6323|6320.2|304
1618456800000|2021-04-15 03:20:00|6328.5|6325.7|6329.9|6327.1|6330.5|6327.7|6324.9|6322.1|165
1618457100000|2021-04-15 03:25:00|6330.4|6327.6|6327.5|6324.7|6333.5|6330.7|6326.5|6323.7|146
1618457400000|2021-04-15 03:30:00|6327.9|6325.1|6324|6321.2|6328|6325.2|6322.9|6320.1|158
1618457700000|2021-04-15 03:35:00|6323.9|6321.1|6325.5|6322.7|6325.9|6323.1|6323.5|6320.7|57
1618458000000|2021-04-15 03:40:00|6325.4|6322.6|6323.9|6321.1|6326.9|6324.1|6323.5|6320.7|88
1618458300000|2021-04-15 03:45:00|6323.5|6320.7|6324.5|6321.7|6325|6322.2|6320.9|6318.1|286
1618458600000|2021-04-15 03:50:00|6324.4|6321.6|6322.9|6320.1|6324.9|6322.1|6321.9|6319.1|97
1618458900000|2021-04-15 03:55:00|6322.5|6319.7|6320|6317.2|6323|6320.2|6317|6314.2|100
1618459200000|2021-04-15 04:00:00|6319|6316.2|6319.4|6316.6|6320|6317.2|6315|6312.2|158
1618459500000|2021-04-15 04:05:00|6319|6316.2|6318|6315.2|6320|6317.2|6316|6313.2|62
1618459800000|2021-04-15 04:10:00|6317.9|6315.1|6317.1|6314.3|6318.5|6315.7|6316|6313.2|73
1618460100000|2021-04-15 04:15:00|6317|6314.2|6319.9|6317.1|6320.5|6317.7|6317|6314.2|121
1618460400000|2021-04-15 04:20:00|6319.5|6316.7|6320.5|6317.7|6320.9|6318.1|6316.5|6313.7|53
1618460700000|2021-04-15 04:25:00|6320.6|6317.8|6318.9|6316.1|6323.9|6321.1|6318.1|6315.3|110
1618461000000|2021-04-15 04:30:00|6318.1|6315.3|6316.1|6313.3|6318.9|6316.1|6315.5|6312.7|67
1618461300000|2021-04-15 04:35:00|6316.5|6313.7|6315.9|6313.1|6317.5|6314.7|6315.1|6312.3|63
1618461600000|2021-04-15 04:40:00|6316|6313.2|6315.9|6313.1|6318.1|6315.3|6315.1|6312.3|36
1618461900000|2021-04-15 04:45:00|6316|6313.2|6311.5|6308.7|6317.5|6314.7|6305.9|6303.1|678
1618462200000|2021-04-15 04:50:00|6311.9|6309.1|6310.9|6308.1|6311.9|6309.1|6309.9|6307.1|48
1618462500000|2021-04-15 04:55:00|6311.4|6308.6|6313.5|6310.7|6314.4|6311.6|6309.9|6307.1|92
1618462800000|2021-04-15 05:00:00|6312.9|6310.1|6307.9|6305.1|6313|6310.2|6304.9|6302.1|227
1618463100000|2021-04-15 05:05:00|6308.1|6305.3|6310.9|6308.1|6314.9|6312.1|6305.9|6303.1|166
1618463400000|2021-04-15 05:10:00|6311.9|6309.1|6311.9|6309.1|6314.9|6312.1|6310.5|6307.7|134
1618463700000|2021-04-15 05:15:00|6312|6309.2|6309.9|6307.1|6314.9|6312.1|6309.9|6307.1|67
1618464000000|2021-04-15 05:20:00|6310.1|6307.3|6309.5|6306.7|6310.9|6308.1|6305.9|6303.1|97
1618464300000|2021-04-15 05:25:00|6309.4|6306.6|6309.5|6306.7|6312.1|6309.3|6308.9|6306.1|66
1618464600000|2021-04-15 05:30:00|6309|6306.2|6317.5|6314.7|6319.1|6316.3|6307.5|6304.7|242
1618464900000|2021-04-15 05:35:00|6317.6|6314.8|6318.5|6315.7|6321.6|6318.8|6317.1|6314.3|167
1618465200000|2021-04-15 05:40:00|6318.9|6316.1|6314.1|6311.3|6320.1|6317.3|6313.1|6310.3|225
1618465500000|2021-04-15 05:45:00|6313.5|6310.7|6321.1|6318.3|6322.1|6319.3|6312|6309.2|214
1618465800000|2021-04-15 05:50:00|6321|6318.2|6320.1|6317.3|6323|6320.2|6315.9|6313.1|176
1618466100000|2021-04-15 05:55:00|6320|6317.2|6321.9|6319.1|6322.5|6319.7|6318|6315.2|57
1618466400000|2021-04-15 06:00:00|6321.5|6318.7|6325.6|6322.8|6328.1|6325.3|6321|6318.2|453
1618466700000|2021-04-15 06:05:00|6325.5|6322.7|6326.5|6323.7|6331|6327.8|6324|6321|328
1618467000000|2021-04-15 06:10:00|6326.1|6323.3|6321|6318.2|6326.1|6323.3|6319.9|6317.1|211
1618467300000|2021-04-15 06:15:00|6321.4|6318.6|6327.5|6324.7|6330|6327.2|6317.5|6314.7|3984
1618467600000|2021-04-15 06:20:00|6327.1|6324.3|6327|6324.2|6331|6328.2|6326|6323.2|152
1618467900000|2021-04-15 06:25:00|6326.5|6323.7|6320|6317.2|6326.5|6323.7|6319.5|6316.7|178
1618468200000|2021-04-15 06:30:00|6320.1|6317.3|6322.6|6319.8|6325|6322.2|6318.1|6315.3|267
1618468500000|2021-04-15 06:35:00|6323|6320.2|6325.1|6322.3|6326.1|6323.3|6322|6319.2|117
1618468800000|2021-04-15 06:40:00|6326.1|6323.3|6334|6331.2|6335.1|6332.3|6325.1|6322.3|523
1618469100000|2021-04-15 06:45:00|6334.5|6331.7|6351.1|6348.3|6355|6352.2|6334|6331.2|1437
1618469400000|2021-04-15 06:50:00|6350.6|6347.8|6343.1|6340.3|6355.1|6352.3|6342.1|6339.3|830
1618469700000|2021-04-15 06:55:00|6343|6340.2|6335.5|6332.7|6344|6341.2|6334|6331.2|489
1618470000000|2021-04-15 07:00:00|6335.1|6332.3|6329.1|6326.3|6338.1|6335.3|6320.5|6317.7|1140
1618470300000|2021-04-15 07:05:00|6329|6326.2|6315.1|6312.3|6329.1|6326.3|6311|6308.2|944
1618470600000|2021-04-15 07:10:00|6315|6312.2|6312.5|6309.7|6323.5|6320.7|6308|6305.2|739
1618470900000|2021-04-15 07:15:00|6312.1|6309.3|6317.1|6314.3|6318|6315.2|6311.1|6308.3|382
1618471200000|2021-04-15 07:20:00|6317.5|6314.7|6324|6321.2|6324.5|6321.7|6315|6312.2|534
1618471500000|2021-04-15 07:25:00|6323.6|6320.8|6318.6|6315.8|6325.1|6322.3|6315.1|6312.3|351
1618471800000|2021-04-15 07:30:00|6318.5|6315.7|6319.1|6316.3|6321.5|6318.7|6309|6306.2|693
1618472100000|2021-04-15 07:35:00|6318.6|6315.8|6307.5|6304.7|6322.5|6319.7|6305|6302.2|680
1618472400000|2021-04-15 07:40:00|6307.1|6304.3|6307.5|6304.7|6312|6309.2|6302.1|6299.3|2773
1618472700000|2021-04-15 07:45:00|6306.6|6303.8|6303.1|6300.3|6314.5|6311.7|6301|6298.2|522
1618473000000|2021-04-15 07:50:00|6304.1|6301.3|6300|6297.2|6306.5|6303.7|6296.5|6293.7|690
1618473300000|2021-04-15 07:55:00|6299.5|6296.7|6299|6296.2|6302|6299.2|6296.1|6293.3|536
1618473600000|2021-04-15 08:00:00|6300|6297.2|6300.5|6297.7|6302|6299.2|6292.1|6289.3|771
1618473900000|2021-04-15 08:05:00|6300.1|6297.3|6300|6297.2|6301.1|6298.3|6293.5|6290.7|312
1618474200000|2021-04-15 08:10:00|6300.1|6297.3|6290|6287.2|6307|6304.2|6286.5|6283.7|859
1618474500000|2021-04-15 08:15:00|6289.5|6286.7|6289|6286.2|6295.1|6292.3|6285.5|6282.7|749
1618474800000|2021-04-15 08:20:00|6288.5|6285.7|6284.5|6281.7|6289.5|6286.7|6284|6281.2|466
1618475100000|2021-04-15 08:25:00|6284.6|6281.8|6275|6272.2|6286.1|6283.3|6262|6259.2|1899
1618475400000|2021-04-15 08:30:00|6274|6271.2|6288.1|6285.3|6290.1|6287.3|6273.1|6270.3|1665
1618475700000|2021-04-15 08:35:00|6289|6286.2|6302.1|6299.3|6302.9|6300.1|6288|6285.2|979
1618476000000|2021-04-15 08:40:00|6302|6299.2|6303|6300.2|6307|6304.2|6297.1|6294.3|675
1618476300000|2021-04-15 08:45:00|6303.1|6300.3|6294.5|6291.7|6304.5|6301.7|6292.1|6289.3|589
1618476600000|2021-04-15 08:50:00|6295|6292.2|6300|6297.2|6301|6298.2|6293|6290.2|439
1618476900000|2021-04-15 08:55:00|6300.2|6297.4|6301.5|6298.7|6305|6302.2|6298.1|6295.3|515
1618477200000|2021-04-15 09:00:00|6301|6298.2|6312|6309.2|6313.5|6310.7|6296.1|6293.3|718
1618477500000|2021-04-15 09:05:00|6312.1|6309.3|6296.5|6293.7|6313.5|6310.7|6295|6292.2|620
1618477800000|2021-04-15 09:10:00|6297|6294.2|6295.5|6292.7|6301.9|6299.1|6289|6286.2|574
1618478100000|2021-04-15 09:15:00|6295.1|6292.3|6290|6287.2|6301.5|6298.7|6287.1|6284.3|494
1618478400000|2021-04-15 09:20:00|6290.4|6287.6|6288.5|6285.7|6295|6292.2|6287|6284.2|315
1618478700000|2021-04-15 09:25:00|6289|6286.2|6294|6291.2|6294.1|6291.3|6285|6282.2|330
1618479000000|2021-04-15 09:30:00|6293.5|6290.7|6290.4|6287.6|6294|6291.2|6288.5|6285.7|143
1618479300000|2021-04-15 09:35:00|6290|6287.2|6292|6289.2|6295|6292.2|6290|6287.2|214
1618479600000|2021-04-15 09:40:00|6292.1|6289.3|6295.5|6292.7|6302.5|6299.7|6292.1|6289.3|445
1618479900000|2021-04-15 09:45:00|6295|6292.2|6290.5|6287.7|6296|6293.2|6288.4|6285.6|283
1618480200000|2021-04-15 09:50:00|6290|6287.2|6285.5|6282.7|6291|6288.2|6283.1|6280.3|322
1618480500000|2021-04-15 09:55:00|6285.1|6282.3|6292.5|6289.7|6296|6293.2|6285|6282.2|244
1618480800000|2021-04-15 10:00:00|6292|6289.2|6296|6293.2|6297|6294.2|6290.1|6287.3|798
1618481100000|2021-04-15 10:05:00|6295|6292.2|6287|6284.2|6297|6294.2|6284.1|6281.3|261
1618481400000|2021-04-15 10:10:00|6286.5|6283.7|6279|6276.2|6288|6285.2|6278|6275.2|468
1618481700000|2021-04-15 10:15:00|6279.1|6276.3|6283|6280.2|6283.1|6280.3|6279|6276.2|189
1618482000000|2021-04-15 10:20:00|6283.1|6280.3|6278|6275.2|6283.1|6280.3|6277.1|6274.3|316
1618482300000|2021-04-15 10:25:00|6277.6|6274.8|6287|6284.2|6287.4|6284.6|6277|6274.2|540
1618482600000|2021-04-15 10:30:00|6287.5|6284.7|6293|6290.2|6295|6292.2|6284.6|6281.8|542
1618482900000|2021-04-15 10:35:00|6292|6289.2|6289|6286.2|6293|6290.2|6289|6286.2|192
1618483200000|2021-04-15 10:40:00|6288.6|6285.8|6296.6|6293.8|6299|6296.2|6286|6283.2|348
1618483500000|2021-04-15 10:45:00|6296.1|6293.3|6292.6|6289.8|6296.6|6293.8|6292|6289.2|204
1618483800000|2021-04-15 10:50:00|6292.5|6289.7|6304.6|6301.8|6306.1|6303.3|6291|6288.2|414
1618484100000|2021-04-15 10:55:00|6304.4|6301.6|6307|6304.2|6309|6306.2|6301.6|6298.8|373
1618484400000|2021-04-15 11:00:00|6306.6|6303.8|6314|6311.2|6318|6315.2|6304.6|6301.8|513
1618484700000|2021-04-15 11:05:00|6313.6|6310.8|6311|6308.2|6314|6311.2|6307|6304.2|329
1618485000000|2021-04-15 11:10:00|6311.1|6308.3|6309|6306.2|6311.6|6308.8|6306.6|6303.8|209
1618485300000|2021-04-15 11:15:00|6309.1|6306.3|6313.1|6310.3|6314|6311.2|6305|6302.2|445
1618485600000|2021-04-15 11:20:00|6313.4|6310.6|6305.6|6302.8|6315|6312.2|6304|6301.2|356
1618485900000|2021-04-15 11:25:00|6306|6303.2|6310.1|6307.3|6311.1|6308.3|6306|6303.2|265
1618486200000|2021-04-15 11:30:00|6310.6|6307.8|6304.1|6301.3|6310.6|6307.8|6304|6301.2|222
1618486500000|2021-04-15 11:35:00|6304|6301.2|6315|6312.2|6316.1|6313.3|6303|6300.2|413
1618486800000|2021-04-15 11:40:00|6315.1|6312.3|6308.1|6305.3|6315.1|6312.3|6305.1|6302.3|1163
1618487100000|2021-04-15 11:45:00|6307.1|6304.3|6307.6|6304.8|6308.6|6305.8|6301|6298.2|227
1618487400000|2021-04-15 11:50:00|6307.1|6304.3|6309|6306.2|6309.1|6306.3|6306|6303.2|138
1618487700000|2021-04-15 11:55:00|6309.1|6306.3|6306.6|6303.8|6314.1|6311.3|6305|6302.2|273
1618488000000|2021-04-15 12:00:00|6306.1|6303.3|6307.6|6304.8|6312|6309.2|6304.6|6301.8|279
1618488300000|2021-04-15 12:05:00|6307.7|6304.9|6302|6299.2|6313.6|6310.8|6301|6298.2|674
1618488600000|2021-04-15 12:10:00|6301.6|6298.8|6283.1|6280.3|6302|6299.2|6280|6277.2|2056
1618488900000|2021-04-15 12:15:00|6283|6280.2|6286.6|6283.8|6291.6|6288.8|6280.1|6277.3|984
1618489200000|2021-04-15 12:20:00|6286.1|6283.3|6288.1|6285.3|6290|6287.2|6281|6278.2|984
1618489500000|2021-04-15 12:25:00|6288|6285.2|6289.5|6286.7|6289.5|6286.7|6280.1|6277.3|388
1618489800000|2021-04-15 12:30:00|6289|6286.2|6281.6|6278.8|6293.2|6289.9|6278|6275.2|715
1618490100000|2021-04-15 12:35:00|6282|6279.2|6277.1|6274.3|6284.6|6281.8|6273.1|6270.3|755
1618490400000|2021-04-15 12:40:00|6277|6274.2|6284.1|6281.3|6284.1|6281.3|6276.1|6273.3|715
1618490700000|2021-04-15 12:45:00|6284.6|6281.8|6293|6290.2|6294|6291.2|6282.1|6279.3|679
1618491000000|2021-04-15 12:50:00|6292.1|6289.3|6291.6|6288.8|6294|6291.2|6288.1|6285.3|356
1618491300000|2021-04-15 12:55:00|6291.1|6288.3|6299.1|6296.3|6302.1|6299.3|6290.1|6287.3|713
1618491600000|2021-04-15 13:00:00|6299.6|6296.8|6284|6281.2|6306|6303.2|6278|6275.2|3024
1618491900000|2021-04-15 13:05:00|6283|6280.2|6285|6282.2|6288|6285.2|6271|6268.2|2019
1618492200000|2021-04-15 13:10:00|6284.1|6281.3|6297.1|6294.3|6300|6297.2|6282|6279.2|2301
1618492500000|2021-04-15 13:15:00|6297|6294.2|6295|6292.2|6302.6|6299.8|6291.6|6288.8|1705
1618492800000|2021-04-15 13:20:00|6295.1|6292.3|6299.1|6296.3|6301.1|6298.3|6289.1|6286.3|985
1618493100000|2021-04-15 13:25:00|6299|6296.2|6299|6296.2|6304.6|6301.8|6296|6293.2|930
1618493400000|2021-04-15 13:30:00|6299.1|6296.3|6281.1|6278.3|6299.5|6296.7|6275|6272.2|2746
1618493700000|2021-04-15 13:35:00|6282|6279.2|6285|6282.2|6292.1|6289.3|6274|6271.2|1873
1618494000000|2021-04-15 13:40:00|6284.1|6281.3|6280|6277.2|6285|6282.2|6272|6269.2|1904
1618494300000|2021-04-15 13:45:00|6279.1|6276.3|6285|6282.2|6291|6288.2|6278.1|6275.3|2926
1618494600000|2021-04-15 13:50:00|6285.1|6282.3|6283|6280.2|6292|6289.2|6280.6|6277.8|1043
1618494900000|2021-04-15 13:55:00|6282.1|6279.3|6289|6286.2|6300|6297.2|6282.1|6279.3|1421
1618495200000|2021-04-15 14:00:00|6289.1|6286.3|6311|6308.2|6311.6|6308.8|6286.6|6283.8|4074
1618495500000|2021-04-15 14:05:00|6311.1|6308.3|6316.1|6313.3|6316.1|6313.3|6299|6296.2|2977
1618495800000|2021-04-15 14:10:00|6316.7|6313.9|6328.1|6325.3|6329.1|6326.3|6316.3|6313.5|2547
1618496100000|2021-04-15 14:15:00|6328.3|6325.5|6345.7|6342.9|6347.1|6344.3|6326.1|6323.3|2548
1618496400000|2021-04-15 14:20:00|6346.1|6343.3|6339.1|6336.3|6348.1|6345.3|6334.1|6331.3|4156
1618496700000|2021-04-15 14:25:00|6338.6|6335.8|6341.3|6338.5|6343.1|6340.3|6329.7|6326.9|3222
1618497000000|2021-04-15 14:30:00|6341.2|6338.4|6332.6|6329.8|6347.1|6344.3|6330.7|6327.9|1447
1618497300000|2021-04-15 14:35:00|6332.1|6329.3|6337.6|6334.8|6342.1|6339.3|6331.2|6328.4|1060
1618497600000|2021-04-15 14:40:00|6337.1|6334.3|6346.1|6343.3|6350.3|6347.5|6337.1|6334.3|1092
1618497900000|2021-04-15 14:45:00|6347.1|6344.3|6339.1|6336.3|6351.1|6348.3|6335.7|6332.9|958
1618498200000|2021-04-15 14:50:00|6339.3|6336.5|6330.2|6327.4|6341.3|6338.5|6330.2|6327.4|987
1618498500000|2021-04-15 14:55:00|6330.3|6327.5|6333.2|6330.4|6337.3|6334.5|6329.2|6326.4|815
1618498800000|2021-04-15 15:00:00|6333.3|6330.5|6327.2|6324.4|6340.2|6337.4|6325.2|6322.4|1764
1618499100000|2021-04-15 15:05:00|6327.7|6324.9|6321.2|6318.4|6330.3|6327.5|6320.2|6317.4|1472
1618499400000|2021-04-15 15:10:00|6320.3|6317.5|6322.2|6319.4|6328.3|6325.5|6319.2|6316.4|762
1618499700000|2021-04-15 15:15:00|6321.3|6318.5|6312.1|6309.3|6322.2|6319.4|6309|6306.2|3627
1618500000000|2021-04-15 15:20:00|6312.2|6309.4|6312.6|6309.8|6318|6315.2|6310.6|6307.8|918
1618500300000|2021-04-15 15:25:00|6313|6310.2|6306.2|6303.4|6316.6|6313.8|6302.2|6299.4|1628
1618500600000|2021-04-15 15:30:00|6306.1|6303.3|6305.2|6302.4|6306.2|6303.4|6295.6|6292.8|1851
1618500900000|2021-04-15 15:35:00|6306.2|6303.4|6311.6|6308.8|6315.9|6313.1|6305.6|6302.8|993
1618501200000|2021-04-15 15:40:00|6311.1|6308.3|6315.1|6312.3|6315.6|6312.8|6299.2|6296.4|1211
1618501500000|2021-04-15 15:45:00|6314.1|6311.3|6313.1|6310.3|6319.1|6316.3|6312.6|6309.8|954
1618501800000|2021-04-15 15:50:00|6313.2|6310.4|6319.1|6316.3|6320.2|6317.4|6312.2|6309.4|615
1618502100000|2021-04-15 15:55:00|6318.7|6315.9|6321.6|6318.8|6324.6|6321.8|6313.2|6310.4|1136
1618502400000|2021-04-15 16:00:00|6321.2|6318.4|6318.6|6315.8|6322.2|6319.4|6314.2|6311.4|970
1618502700000|2021-04-15 16:05:00|6318.2|6315.4|6320.2|6317.4|6323.1|6320.3|6318.2|6315.4|560
1618503000000|2021-04-15 16:10:00|6321.1|6318.3|6319.2|6316.4|6323.1|6320.3|6316.6|6313.8|1003
1618503300000|2021-04-15 16:15:00|6319.6|6316.8|6336.2|6333.4|6337.2|6334.4|6319.6|6316.8|1495
1618503600000|2021-04-15 16:20:00|6336.3|6333.5|6331.2|6328.4|6337.2|6334.4|6330.3|6327.5|576
1618503900000|2021-04-15 16:25:00|6330.3|6327.5|6334.7|6331.9|6336.2|6333.4|6330.3|6327.5|819
1618504200000|2021-04-15 16:30:00|6334.3|6331.5|6334.2|6331.4|6338.2|6335.4|6332.3|6329.5|539
1618504500000|2021-04-15 16:35:00|6334.3|6331.5|6331.2|6328.4|6340.2|6337.4|6329.3|6326.5|635
1618504800000|2021-04-15 16:40:00|6331.3|6328.5|6329.2|6326.4|6335.2|6332.4|6324.3|6321.5|841
1618505100000|2021-04-15 16:45:00|6330.1|6327.3|6334.2|6331.4|6336.3|6333.5|6329.2|6326.4|650
1618505400000|2021-04-15 16:50:00|6334.3|6331.5|6340.3|6337.5|6343.8|6341|6334.2|6331.4|4678
1618505700000|2021-04-15 16:55:00|6339.4|6336.6|6335.2|6332.4|6341.3|6338.5|6332.2|6329.4|1623
1618506000000|2021-04-15 17:00:00|6335.3|6332.5|6339.2|6336.4|6340.3|6337.5|6333.3|6330.5|320
1618506300000|2021-04-15 17:05:00|6339.3|6336.5|6336.2|6333.4|6342.2|6339.4|6333.2|6330.4|490
1618506600000|2021-04-15 17:10:00|6335.7|6332.9|6339.2|6336.4|6339.2|6336.4|6333.3|6330.5|882
1618506900000|2021-04-15 17:15:00|6339.3|6336.5|6340.3|6337.5|6341.3|6338.5|6336.3|6333.5|1725
1618507200000|2021-04-15 17:20:00|6340.4|6337.6|6342.3|6339.5|6343.3|6340.5|6339.3|6336.5|1884
1618507500000|2021-04-15 17:25:00|6343.3|6340.5|6343.3|6340.5|6344.3|6341.5|6339.3|6336.5|903
1618507800000|2021-04-15 17:30:00|6343.2|6340.4|6344.4|6341.6|6346.4|6343.6|6342.3|6339.5|887
1618508100000|2021-04-15 17:35:00|6345.3|6342.5|6342.3|6339.5|6348.4|6345.6|6341.4|6338.6|873
1618508400000|2021-04-15 17:40:00|6342.4|6339.6|6339.3|6336.5|6344.4|6341.6|6335.4|6332.6|783
1618508700000|2021-04-15 17:45:00|6339.8|6337|6349.8|6347|6350.3|6347.5|6339.3|6336.5|1708
1618509000000|2021-04-15 17:50:00|6349.4|6346.6|6351.4|6348.6|6352.4|6349.6|6345.4|6342.6|636
1618509300000|2021-04-15 17:55:00|6351.8|6349|6359.3|6356.5|6362.4|6359.6|6351.4|6348.6|2866
1618509600000|2021-04-15 18:00:00|6359.4|6356.6|6358.4|6355.6|6360.5|6357.7|6354.4|6351.6|1956
1618509900000|2021-04-15 18:05:00|6358.5|6355.7|6339.4|6336.6|6359.5|6356.7|6337.4|6334.6|1543
1618510200000|2021-04-15 18:10:00|6340.3|6337.5|6346.4|6343.6|6347.4|6344.6|6333.9|6331.1|2160
1618510500000|2021-04-15 18:15:00|6346.8|6344|6340.4|6337.6|6348.8|6346|6336.4|6333.6|1210
1618510800000|2021-04-15 18:20:00|6339.9|6337.1|6343.3|6340.5|6343.4|6340.6|6336.4|6333.6|1076
1618511100000|2021-04-15 18:25:00|6342.8|6340|6349.4|6346.6|6355.4|6352.6|6337.4|6334.6|8702
1618511400000|2021-04-15 18:30:00|6348.4|6345.6|6339.8|6337|6349.3|6346.5|6338.3|6335.5|2239
1618511700000|2021-04-15 18:35:00|6339.4|6336.6|6336.3|6333.5|6340.3|6337.5|6336.3|6333.5|2445
1618512000000|2021-04-15 18:40:00|6336.7|6333.9|6340.3|6337.5|6341.2|6338.4|6336.2|6333.4|568
1618512300000|2021-04-15 18:45:00|6339.8|6337|6339.2|6336.4|6340.3|6337.5|6338.2|6335.4|1031
1618512600000|2021-04-15 18:50:00|6339.3|6336.5|6339.3|6336.5|6340.3|6337.5|6338.3|6335.5|237
1618512900000|2021-04-15 18:55:00|6339.7|6336.9|6336.3|6333.5|6340.3|6337.5|6336.3|6333.5|207
1618513200000|2021-04-15 19:00:00|6336.7|6333.9|6337.3|6334.5|6340.2|6337.4|6336.3|6333.5|265
1618513500000|2021-04-15 19:05:00|6338.3|6335.5|6338.7|6335.9|6339.3|6336.5|6336.2|6333.4|135
1618513800000|2021-04-15 19:10:00|6339.3|6336.5|6337.3|6334.5|6339.3|6336.5|6336.3|6333.5|150
1618514100000|2021-04-15 19:15:00|6337.2|6334.4|6339.3|6336.5|6340.3|6337.5|6336.3|6333.5|216
1618514400000|2021-04-15 19:20:00|6339.7|6336.9|6336.3|6333.5|6340.3|6337.5|6335.3|6332.5|222
1618514700000|2021-04-15 19:25:00|6336.7|6333.9|6337.3|6334.5|6338.2|6335.4|6334.3|6331.5|227
1618515000000|2021-04-15 19:30:00|6337.7|6334.9|6341.3|6338.5|6342.2|6339.4|6337.7|6334.9|476
1618515300000|2021-04-15 19:35:00|6341.2|6338.4|6341.2|6338.4|6342.2|6339.4|6339.3|6336.5|264
1618515600000|2021-04-15 19:40:00|6341.3|6338.5|6343.3|6340.5|6344.8|6342|6340.7|6337.9|354
1618515900000|2021-04-15 19:45:00|6343.2|6340.4|6343.3|6340.5|6344.2|6341.4|6342.2|6339.4|1013
1618516200000|2021-04-15 19:50:00|6342.3|6339.5|6339.2|6336.4|6343.2|6340.4|6338.3|6335.5|286
1618516500000|2021-04-15 19:55:00|6339.3|6336.5|6341.3|6338.5|6341.7|6338.9|6338.3|6335.5|216
1618516800000|2021-04-15 20:00:00|6341.2|6338.4|6344.2|6341.4|6345.2|6342.4|6340.3|6337.5|269
1618517100000|2021-04-15 20:05:00|6343.3|6340.5|6343.3|6340.5|6344.3|6341.5|6343.2|6340.4|36
1618517400000|2021-04-15 20:10:00|6343.2|6340.4|6341.3|6338.5|6344.3|6341.5|6341.2|6338.4|53
1618517700000|2021-04-15 20:15:00|6341.8|6339|6341.2|6338.4|6343.3|6340.5|6339.2|6336.4|867
1618518000000|2021-04-15 20:20:00|6341.3|6338.5|6342.3|6339.5|6342.3|6339.5|6341.2|6338.4|42
1618518300000|2021-04-15 20:25:00|6342.7|6339.9|6344.2|6341.4|6344.3|6341.5|6342.3|6339.5|53
1618518600000|2021-04-15 20:30:00|6343.8|6341|6342.3|6339.5|6344.3|6341.5|6341.3|6338.5|149
1618518900000|2021-04-15 20:35:00|6342.2|6339.4|6341.3|6338.5|6343.3|6340.5|6341.3|6338.5|52
1618519200000|2021-04-15 20:40:00|6341.4|6338.6|6340.4|6337.6|6342.3|6339.5|6340.3|6337.5|296
1618519500000|2021-04-15 20:45:00|6341.3|6338.5|6341.4|6338.6|6341.4|6338.6|6339.4|6336.6|91
1618519800000|2021-04-15 20:50:00|6341.3|6338.5|6341.4|6338.6|6342.5|6339.5|6340.4|6337.6|102
1618520100000|2021-04-15 20:55:00|6340.4|6337.6|6338.4|6335.6|6342.4|6339.6|6338.4|6335.6|212
1618524000000|2021-04-15 22:00:00|6340.9|6336.9|6340.3|6337.5|6345.3|6341.6|6337.8|6332|154
1618524300000|2021-04-15 22:05:00|6341.2|6338.4|6342.9|6340.1|6343.9|6341|6340.8|6338|12
1618524600000|2021-04-15 22:10:00|6342.8|6340|6343.3|6340.5|6345.5|6342.6|6342.4|6339.6|138
1618524900000|2021-04-15 22:15:00|6343.4|6340.6|6345.4|6342.6|6346.4|6343.6|6343.4|6340.6|26
1618525200000|2021-04-15 22:20:00|6345.5|6342.7|6343.4|6340.6|6347.5|6344.6|6342.5|6339.7|25
1618525500000|2021-04-15 22:25:00|6343.9|6341.1|6345.4|6342.6|6346.5|6343.6|6343.4|6340.6|26
1618525800000|2021-04-15 22:30:00|6345.3|6342.5|6342.9|6340.1|6347.4|6344.6|6342.4|6339.6|38
1618526100000|2021-04-15 22:35:00|6343.4|6340.6|6347.4|6344.6|6348.4|6345.6|6343.4|6340.6|24
1618526400000|2021-04-15 22:40:00|6346.5|6343.7|6346.4|6343.6|6347.3|6344.5|6346.4|6343.6|6
1618526700000|2021-04-15 22:45:00|6347.3|6344.5|6346.4|6343.6|6347.4|6344.6|6346.3|6343.5|20
1618527000000|2021-04-15 22:50:00|6346.3|6343.5|6346.3|6343.5|6346.4|6343.6|6346.3|6343.5|11
1618527300000|2021-04-15 22:55:00|6345.9|6343.1|6346.3|6343.5|6346.4|6343.6|6345.4|6342.6|13
1618527600000|2021-04-15 23:00:00|6345.4|6342.6|6345.4|6342.6|6345.4|6342.6|6344.3|6341.5|13
1618527900000|2021-04-15 23:05:00|6345.3|6342.5|6345.3|6342.5|6345.3|6342.5|6344.3|6341.5|5
1618528200000|2021-04-15 23:10:00|6344.4|6341.6|6343.4|6340.6|6344.4|6341.6|6343.4|6340.6|7
1618528500000|2021-04-15 23:15:00|6343.3|6340.5|6342.4|6339.6|6343.4|6340.6|6342.4|6339.6|13
1618528800000|2021-04-15 23:20:00|6342.9|6340.1|6343.4|6340.6|6343.4|6340.6|6342.4|6339.6|11
1618529100000|2021-04-15 23:25:00|6343.9|6341.1|6342.4|6339.6|6343.9|6341.1|6342.4|6339.6|5
1618529400000|2021-04-15 23:30:00|||||||||7
1618529700000|2021-04-15 23:35:00|6342.3|6339.5|6341.4|6338.6|6342.4|6339.6|6341.4|6338.6|21
1618530000000|2021-04-15 23:40:00|6341.9|6339.1|6343.3|6340.5|6345.3|6342.5|6340.4|6337.6|50
1618530300000|2021-04-15 23:45:00|6343.4|6340.6|6344.3|6341.5|6344.4|6341.6|6342.4|6339.6|33
1618530600000|2021-04-15 23:50:00|6343.4|6340.6|6342.4|6339.6|6343.4|6340.6|6342.4|6339.6|16
1618530900000|2021-04-15 23:55:00|6341.4|6338.6|6341.4|6338.6|6341.9|6339.1|6341.3|6338.5|42
1618531200000|2021-04-16 00:00:00|6341.9|6339.1|6333.4|6330.6|6341.9|6339.1|6333.3|6330.5|174
1618531500000|2021-04-16 00:05:00|6333.3|6330.5|6337.9|6335.1|6338.3|6335.5|6332.4|6329.6|30
1618531800000|2021-04-16 00:10:00|6338.3|6335.5|6339.4|6336.6|6340.4|6337.6|6337.4|6334.6|59
1618532100000|2021-04-16 00:15:00|6339.9|6337.1|6345.4|6342.6|6348.4|6345.6|6339.4|6336.6|151
1618532400000|2021-04-16 00:20:00|6346.3|6343.5|6346.4|6343.6|6347.3|6344.5|6345.4|6342.6|36
1618532700000|2021-04-16 00:25:00|6346.3|6343.5|6341.3|6338.5|6346.4|6343.6|6339.4|6336.6|85
1618533000000|2021-04-16 00:30:00|6340.9|6338.1|6340.4|6337.6|6341.4|6338.6|6340.3|6337.5|42
1618533300000|2021-04-16 00:35:00|6340.3|6337.5|6338.9|6336.1|6341.4|6338.6|6337.4|6334.6|28
1618533600000|2021-04-16 00:40:00|6339.3|6336.5|6340.3|6337.5|6340.3|6337.5|6338.4|6335.6|22
1618533900000|2021-04-16 00:45:00|6339.4|6336.6|6333.3|6330.5|6339.4|6336.6|6331.4|6328.5|153
1618534200000|2021-04-16 00:50:00|6332.8|6330|6334.4|6331.6|6335.3|6332.5|6332.4|6329.6|37
1618534500000|2021-04-16 00:55:00|6334.9|6332.1|6333.4|6330.6|6334.9|6332.1|6332.4|6329.6|35
1618534800000|2021-04-16 01:00:00|6334.3|6331.5|6333.4|6330.6|6338.3|6335.5|6332.4|6329.6|82
1618535100000|2021-04-16 01:05:00|6333.3|6330.5|6341.9|6339.1|6343.4|6340.6|6332.4|6329.6|112
1618535400000|2021-04-16 01:10:00|6342.3|6339.5|6342.4|6339.6|6345.4|6342.6|6341.4|6338.6|59
1618535700000|2021-04-16 01:15:00|6343.3|6340.5|6346.4|6343.6|6347.4|6344.6|6342.8|6340|91
1618536000000|2021-04-16 01:20:00|6346.3|6343.5|6349.3|6346.5|6351.4|6348.6|6344.9|6342.1|143
1618536300000|2021-04-16 01:25:00|6349.4|6346.6|6346.4|6343.6|6349.4|6346.6|6345.3|6342.5|33
1618536600000|2021-04-16 01:30:00|6347.3|6344.5|6344.9|6342.1|6348.3|6345.5|6344.3|6341.5|29
1618536900000|2021-04-16 01:35:00|6345.3|6342.5|6348.4|6345.6|6349.4|6346.6|6343.9|6341.1|62
1618537200000|2021-04-16 01:40:00|6347.4|6344.6|6343.4|6340.6|6350.3|6347.5|6341.4|6338.6|80
1618537500000|2021-04-16 01:45:00|6343.3|6340.5|6342.9|6340.1|6345.3|6342.5|6341.3|6338.5|57
1618537800000|2021-04-16 01:50:00|6343.3|6340.5|6343.4|6340.6|6345.3|6342.5|6341.4|6338.6|28
1618538100000|2021-04-16 01:55:00|6343.3|6340.5|6344.3|6341.5|6347.4|6344.6|6342.9|6340.1|65
1618538400000|2021-04-16 02:00:00|6344.4|6341.6|6347.4|6344.6|6348.3|6345.5|6342.4|6339.6|27
1618538700000|2021-04-16 02:05:00|6346.9|6344.1|6337.9|6335.1|6347.4|6344.6|6336.4|6333.6|86
1618539000000|2021-04-16 02:10:00|6337.4|6334.6|6344.4|6341.6|6345.3|6342.5|6337.4|6334.6|47
1618539300000|2021-04-16 02:15:00|6344.9|6342.1|6342.4|6339.6|6345.4|6342.6|6342.4|6339.6|17
1618539600000|2021-04-16 02:20:00|6342.9|6340.1|6342.4|6339.6|6343.4|6340.6|6341.4|6338.6|7
1618539900000|2021-04-16 02:25:00|6341.4|6338.6|6340.4|6337.6|6343.4|6340.6|6340.4|6337.6|56
1618540200000|2021-04-16 02:30:00|6340.9|6338.1|6345.4|6342.6|6346.4|6343.6|6340.4|6337.6|23
1618540500000|2021-04-16 02:35:00|6345.9|6343.1|6344.4|6341.6|6346.4|6343.6|6342.4|6339.6|13
1618540800000|2021-04-16 02:40:00|6345.4|6342.6|6343.4|6340.6|6345.4|6342.6|6341.4|6338.6|11
1618541100000|2021-04-16 02:45:00|6343.3|6340.5|6341.9|6339.1|6345.4|6342.6|6339.9|6337.1|39
1618541400000|2021-04-16 02:50:00|6342.4|6339.6|6345.9|6343.1|6346.4|6343.6|6341.4|6338.6|20
1618541700000|2021-04-16 02:55:00|6345.4|6342.6|6346.4|6343.6|6347.4|6344.6|6345.4|6342.6|34
1618542000000|2021-04-16 03:00:00|6347.4|6344.6|6347.4|6344.6|6347.4|6344.6|6343.4|6340.6|19
1618542300000|2021-04-16 03:05:00|6347.9|6345.1|6344.4|6341.6|6347.9|6345.1|6344.4|6341.6|22
1618542600000|2021-04-16 03:10:00|6345.4|6342.6|6345.4|6342.6|6348.4|6345.6|6344.4|6341.6|18
1618542900000|2021-04-16 03:15:00|6345.9|6343.1|6347.4|6344.6|6347.4|6344.6|6344.4|6341.6|18
1618543200000|2021-04-16 03:20:00|6346.4|6343.6|6350.4|6347.6|6352.5|6349.7|6346.4|6343.6|128
1618543500000|2021-04-16 03:25:00|6350.5|6347.7|6351.4|6348.6|6356.4|6353.6|6349.5|6346.7|116
1618543800000|2021-04-16 03:30:00|6351.9|6349.1|6350.4|6347.6|6352.4|6349.6|6348.9|6346.1|40
1618544100000|2021-04-16 03:35:00|6351.4|6348.6|6352.4|6349.6|6352.5|6349.7|6349.4|6346.6|41
1618544400000|2021-04-16 03:40:00|6352.3|6349.5|6351.4|6348.6|6352.3|6349.5|6350.5|6347.7|9
1618544700000|2021-04-16 03:45:00|6350.4|6347.6|6352.4|6349.6|6352.4|6349.6|6350.4|6347.6|24
1618545000000|2021-04-16 03:50:00|6351.9|6349.1|6352.5|6349.7|6353|6350.2|6350.4|6347.6|25
1618545300000|2021-04-16 03:55:00|6352.9|6350.1|6352.4|6349.6|6353.5|6350.7|6352.4|6349.6|12
1618545600000|2021-04-16 04:00:00|6351.9|6349.1|6351.4|6348.6|6352.4|6349.6|6349.4|6346.6|35
1618545900000|2021-04-16 04:05:00|6351.5|6348.7|6353.5|6350.7|6354.4|6351.6|6351.5|6348.7|16
1618546200000|2021-04-16 04:10:00|6353.4|6350.6|6354.4|6351.6|6354.4|6351.6|6351.5|6348.7|9
1618546500000|2021-04-16 04:15:00|6355.3|6352.5|6353.4|6350.6|6355.3|6352.5|6352.9|6350.1|23
1618546800000|2021-04-16 04:20:00|6352.9|6350.1|6355.4|6352.6|6355.4|6352.6|6352.4|6349.6|14
1618547100000|2021-04-16 04:25:00|6354.4|6351.6|6354.4|6351.6|6355.5|6352.7|6353.5|6350.7|9
1618547400000|2021-04-16 04:30:00|6354.9|6352.1|6365.4|6362.6|6366.5|6363.7|6354.9|6352.1|380
1618547700000|2021-04-16 04:35:00|6364.5|6361.7|6362.4|6359.6|6364.5|6361.7|6361.4|6358.6|82
1618548000000|2021-04-16 04:40:00|6362.5|6359.7|6360.4|6357.6|6363.4|6360.6|6357.4|6354.6|175
1618548300000|2021-04-16 04:45:00|6360.5|6357.7|6358.4|6355.6|6361.4|6358.6|6357.4|6354.6|70
1618548600000|2021-04-16 04:50:00|6357.9|6355.1|6362.4|6359.6|6362.5|6359.7|6357.4|6354.6|31
1618548900000|2021-04-16 04:55:00|6362.9|6360.1|6365.4|6362.6|6366.4|6363.6|6361.9|6359.1|168
1618549200000|2021-04-16 05:00:00|6364.5|6361.7|6366.4|6363.6|6367.4|6364.6|6362.5|6359.7|67
1618549500000|2021-04-16 05:05:00|6366.5|6363.7|6363.4|6360.6|6367.5|6364.7|6363.4|6360.6|87
1618549800000|2021-04-16 05:10:00|6362.4|6359.6|6361.4|6358.6|6363.4|6360.6|6360.4|6357.6|24
1618550100000|2021-04-16 05:15:00|6361.5|6358.7|6361.5|6358.7|6365.4|6362.6|6360.4|6357.6|70
1618550400000|2021-04-16 05:20:00|6362.4|6359.6|6361.9|6359.1|6363.4|6360.6|6358.5|6355.7|60
1618550700000|2021-04-16 05:25:00|6362.4|6359.6|6362.5|6359.7|6362.5|6359.7|6360.4|6357.6|18
1618551000000|2021-04-16 05:30:00|6363.4|6360.6|6372.4|6369.6|6373.5|6370.7|6361.5|6358.7|118
1618551300000|2021-04-16 05:35:00|6372.5|6369.7|6386.5|6383.7|6388.5|6385.7|6372.5|6369.7|296
1618551600000|2021-04-16 05:40:00|6386.9|6384.1|6392.4|6389.6|6394.4|6391.6|6385.4|6382.6|200
1618551900000|2021-04-16 05:45:00|6392.5|6389.7|6386.4|6383.6|6394.4|6391.6|6383.9|6380.5|292
1618552200000|2021-04-16 05:50:00|6385.9|6383.1|6384|6381.2|6386.4|6383.6|6380.9|6378.1|192
1618552500000|2021-04-16 05:55:00|6383.5|6380.7|6384.8|6382|6388.9|6386.1|6383.4|6380.6|97
1618552800000|2021-04-16 06:00:00|6384.4|6381.6|6382.4|6379.6|6387.4|6384.6|6380.5|6377.7|132
1618553100000|2021-04-16 06:05:00|6382|6379.2|6386.5|6383.7|6388.9|6386.1|6381.5|6378.7|69
1618553400000|2021-04-16 06:10:00|6387|6384.2|6388.4|6385.6|6391.4|6388.6|6385.5|6382.7|56
1618553700000|2021-04-16 06:15:00|6387.9|6385.1|6387.4|6384.6|6389.4|6386.6|6385.5|6382.7|127
1618554000000|2021-04-16 06:20:00|6387|6384.2|6385|6382.2|6389.4|6386.6|6381.9|6379.1|200
1618554300000|2021-04-16 06:25:00|6384.9|6382.1|6381.4|6378.6|6384.9|6382.1|6377.5|6374.7|125
1618554600000|2021-04-16 06:30:00|6381.5|6378.7|6379.4|6376.6|6382.4|6379.6|6377.5|6374.7|100
1618554900000|2021-04-16 06:35:00|6379|6376.2|6377.4|6374.6|6379.4|6376.6|6370.4|6367.6|176
1618555200000|2021-04-16 06:40:00|6376.9|6374.1|6375.5|6372.7|6379.5|6376.7|6374.5|6371.7|60
1618555500000|2021-04-16 06:45:00|6376.4|6373.6|6372.4|6369.6|6377.4|6374.6|6370.4|6367.6|79
1618555800000|2021-04-16 06:50:00|6371.9|6369.1|6366.4|6363.6|6373.4|6370.6|6363.9|6361.1|147
1618556100000|2021-04-16 06:55:00|6365.5|6362.7|6373.4|6370.6|6373.4|6370.6|6364.4|6361.6|161
1618556400000|2021-04-16 07:00:00|6373.9|6371.1|6373.5|6370.7|6376.4|6373.6|6366.9|6364.1|152
1618556700000|2021-04-16 07:05:00|6373.9|6371.1|6373.4|6370.6|6380.3|6377.5|6371.4|6368.6|197
1618557000000|2021-04-16 07:10:00|6373.3|6370.5|6370.4|6367.6|6373.4|6370.6|6365.4|6362.6|167
1618557300000|2021-04-16 07:15:00|6369.5|6366.7|6371.4|6368.6|6377.4|6374.6|6366.4|6363.6|193
1618557600000|2021-04-16 07:20:00|6370.5|6367.7|6370|6367.2|6376.4|6373.6|6368.5|6365.7|40
1618557900000|2021-04-16 07:25:00|6370.4|6367.6|6365.4|6362.6|6370.4|6367.6|6359.9|6357.1|224
1618558200000|2021-04-16 07:30:00|6365.9|6363.1|6369.4|6366.6|6370.4|6367.6|6359.4|6356.6|201
1618558500000|2021-04-16 07:35:00|6368.4|6365.6|6373.4|6370.6|6374.4|6371.6|6365.5|6362.7|60
1618558800000|2021-04-16 07:40:00|6372.4|6369.6|6373.4|6370.6|6381.5|6378.7|6371.4|6368.6|192
1618559100000|2021-04-16 07:45:00|6373.5|6370.7|6372.5|6369.7|6378.4|6375.6|6371.5|6368.7|47
1618559400000|2021-04-16 07:50:00|6372.9|6370.1|6379.4|6376.6|6380.4|6377.6|6372.4|6369.6|403
1618559700000|2021-04-16 07:55:00|6379.5|6376.7|6369.4|6366.6|6379.5|6376.7|6367.5|6364.7|172
1618560000000|2021-04-16 08:00:00|6368.5|6365.7|6360.4|6357.6|6371.4|6368.6|6356.4|6353.6|612
1618560300000|2021-04-16 08:05:00|6359.4|6356.6|6348.4|6345.6|6359.9|6357.1|6345.4|6342.6|368
1618560600000|2021-04-16 08:10:00|6348.9|6346.1|6350.9|6348.1|6355.3|6352.5|6343.9|6341.1|173
1618560900000|2021-04-16 08:15:00|6350.4|6347.6|6344.4|6341.6|6352.4|6349.6|6342.4|6339.6|221
1618561200000|2021-04-16 08:20:00|6344.3|6341.5|6342.4|6339.6|6348.4|6345.6|6341.3|6338.5|275
1618561500000|2021-04-16 08:25:00|6342.3|6339.5|6353.4|6350.6|6354.4|6351.6|6341.4|6338.6|299
1618561800000|2021-04-16 08:30:00|6352.4|6349.6|6359.4|6356.6|6360.4|6357.6|6347.9|6345.1|325
1618562100000|2021-04-16 08:35:00|6358.4|6355.6|6367.9|6365.1|6370.3|6367.5|6358.4|6355.6|204
1618562400000|2021-04-16 08:40:00|6367.8|6365|6367.4|6364.6|6373.4|6370.6|6363.4|6360.6|120
1618562700000|2021-04-16 08:45:00|6367.9|6365.1|6368.4|6365.6|6372.3|6369.5|6365.9|6363.1|78
1618563000000|2021-04-16 08:50:00|6368.3|6365.5|6368.4|6365.6|6373.4|6370.6|6367.4|6364.6|163
1618563300000|2021-04-16 08:55:00|6368.9|6366.1|6372.4|6369.6|6377.4|6374.6|6368.9|6366.1|126
1618563600000|2021-04-16 09:00:00|6372.3|6369.5|6365.3|6362.5|6376.4|6373.6|6364.3|6361.5|119
1618563900000|2021-04-16 09:05:00|6365.4|6362.6|6357.4|6354.6|6365.4|6362.6|6354.3|6351.5|133
1618564200000|2021-04-16 09:10:00|6357.3|6354.5|6369.4|6366.6|6369.4|6366.6|6356.4|6353.6|94
1618564500000|2021-04-16 09:15:00|6370.3|6367.5|6362.3|6359.5|6370.4|6367.6|6361.3|6358.5|256
1618564800000|2021-04-16 09:20:00|6362.4|6359.6|6364.4|6361.6|6367.3|6364.5|6362.4|6359.6|40
1618565100000|2021-04-16 09:25:00|6364.3|6361.5|6373.4|6370.6|6373.4|6370.6|6363.4|6360.6|89
1618565400000|2021-04-16 09:30:00|6374.4|6371.6|6370.4|6367.6|6377.4|6374.6|6367.4|6364.6|97
1618565700000|2021-04-16 09:35:00|6371.4|6368.6|6371.3|6368.5|6373.3|6370.5|6369.3|6366.5|52
1618566000000|2021-04-16 09:40:00|6370.9|6368.1|6374.4|6371.6|6375.3|6372.5|6365.4|6362.6|75
1618566300000|2021-04-16 09:45:00|6374.3|6371.5|6370.3|6367.5|6374.3|6371.5|6366.4|6363.6|115
1618566600000|2021-04-16 09:50:00|6370.4|6367.6|6371.4|6368.6|6373.3|6370.5|6367.4|6364.6|57
1618566900000|2021-04-16 09:55:00|6372.4|6369.6|6377.4|6374.6|6378.3|6375.5|6370.4|6367.6|58
1618567200000|2021-04-16 10:00:00|6376.8|6374|6375.4|6372.6|6378.3|6375.5|6373.3|6370.5|42
1618567500000|2021-04-16 10:05:00|6376.4|6373.6|6374.3|6371.5|6378.3|6375.5|6374.3|6371.5|70
1618567800000|2021-04-16 10:10:00|6373.4|6370.6|6370.9|6368.1|6376.4|6373.6|6370.5|6367.7|59
1618568100000|2021-04-16 10:15:00|6370.4|6367.6|6366.4|6363.6|6371.3|6368.5|6364.3|6361.5|183
1618568400000|2021-04-16 10:20:00|6366.9|6364.1|6366.3|6363.5|6370.4|6367.6|6365.4|6362.6|45
1618568700000|2021-04-16 10:25:00|6366.4|6363.6|6365.4|6362.6|6366.4|6363.6|6364.3|6361.5|53
1618569000000|2021-04-16 10:30:00|6365.3|6362.5|6356.4|6353.6|6365.3|6362.5|6356.4|6353.6|90
1618569300000|2021-04-16 10:35:00|6357.3|6354.5|6347.4|6344.6|6357.3|6354.5|6346.4|6343.6|133
1618569600000|2021-04-16 10:40:00|6346.9|6344.1|6346.4|6343.6|6353.9|6351.1|6344.4|6341.6|180
1618569900000|2021-04-16 10:45:00|6345.4|6342.6|6347.9|6345.1|6348.4|6345.6|6344.9|6342.1|66
1618570200000|2021-04-16 10:50:00|6347.4|6344.6|6350.9|6348.1|6352.4|6349.6|6346.4|6343.6|83
1618570500000|2021-04-16 10:55:00|6351.3|6348.5|6353.4|6350.6|6359.4|6356.6|6350.4|6347.6|129
1618570800000|2021-04-16 11:00:00|6353.9|6351.1|6354.4|6351.6|6362.3|6359.5|6353.4|6350.6|88
1618571100000|2021-04-16 11:05:00|6353.4|6350.6|6354.4|6351.6|6354.9|6352.1|6350.4|6347.6|80
1618571400000|2021-04-16 11:10:00|6353.4|6350.6|6353.9|6351.1|6354.4|6351.6|6347.3|6344.5|65
1618571700000|2021-04-16 11:15:00|6354.3|6351.5|6357.9|6355.1|6362.3|6359.5|6352.4|6349.6|98
1618572000000|2021-04-16 11:20:00|6357.4|6354.6|6344.3|6341.5|6360.3|6357.5|6344.3|6341.5|2917
1618572300000|2021-04-16 11:25:00|6344.8|6342|6348.3|6345.5|6350.3|6347.5|6344.3|6341.5|135
1618572600000|2021-04-16 11:30:00|6348.8|6346|6341.3|6338.5|6349.3|6346.5|6336.3|6333.5|317
1618572900000|2021-04-16 11:35:00|6341.8|6339|6346.3|6343.5|6347.3|6344.5|6340.3|6337.5|113
1618573200000|2021-04-16 11:40:00|6347.3|6344.5|6354.3|6351.5|6356.3|6353.5|6346.3|6343.5|245
1618573500000|2021-04-16 11:45:00|6355.3|6352.5|6352.3|6349.5|6358.3|6355.5|6348.3|6345.5|142
1618573800000|2021-04-16 11:50:00|6351.3|6348.5|6355.3|6352.5|6356.3|6353.5|6350.8|6348|91
1618574100000|2021-04-16 11:55:00|6355.8|6353|6359.3|6356.5|6360.3|6357.5|6352.3|6349.5|71
1618574400000|2021-04-16 12:00:00|6358.8|6356|6366.3|6363.5|6370.3|6367.5|6358.3|6355.5|309
1618574700000|2021-04-16 12:05:00|6367.3|6364.5|6367.3|6364.5|6370.3|6367.5|6364.3|6361.5|174
1618575000000|2021-04-16 12:10:00|6367.8|6365|6365.3|6362.5|6370.3|6367.5|6362.4|6359.6|114
1618575300000|2021-04-16 12:15:00|6364.8|6362|6362.4|6359.6|6365.3|6362.5|6358.3|6355.5|271
1618575600000|2021-04-16 12:20:00|6362.3|6359.5|6368.3|6365.5|6371.3|6368.5|6359.4|6356.6|199
1618575900000|2021-04-16 12:25:00|6369.3|6366.5|6354.9|6352.1|6369.4|6366.6|6350.3|6347.5|282
1618576200000|2021-04-16 12:30:00|6354.4|6351.6|6351.3|6348.5|6360.8|6358|6348.3|6345.5|443
1618576500000|2021-04-16 12:35:00|6351.8|6349|6355.4|6352.6|6357.3|6354.5|6350.3|6347.5|260
1618576800000|2021-04-16 12:40:00|6355.8|6353|6357.3|6354.5|6363.3|6360.5|6355.4|6352.6|407
1618577100000|2021-04-16 12:45:00|6358.3|6355.5|6363.3|6360.5|6366.4|6363.6|6357.8|6355|175
1618577400000|2021-04-16 12:50:00|6362.3|6359.5|6369.3|6366.5|6370.3|6367.5|6360.4|6357.6|365
1618577700000|2021-04-16 12:55:00|6369.4|6366.6|6365.3|6362.5|6372.3|6369.5|6360.3|6357.5|217
1618578000000|2021-04-16 13:00:00|6366.3|6363.5|6352.3|6349.5|6372.3|6369.5|6348.8|6346|846
1618578300000|2021-04-16 13:05:00|6353.2|6350.4|6350.3|6347.5|6365.4|6362.6|6343.3|6340.5|614
1618578600000|2021-04-16 13:10:00|6349.9|6347.1|6357.4|6354.6|6363.4|6360.6|6348.4|6345.6|4268
1618578900000|2021-04-16 13:15:00|6358.4|6355.6|6345.4|6342.6|6358.4|6355.6|6343.4|6340.6|308
1618579200000|2021-04-16 13:20:00|6344.9|6342.1|6346.4|6343.6|6350.4|6347.6|6338.4|6335.6|1081
1618579500000|2021-04-16 13:25:00|6345.5|6342.7|6344.5|6341.7|6351.4|6348.6|6340.5|6337.7|2981
1618579800000|2021-04-16 13:30:00|6345|6342.2|6348.6|6345.8|6351.6|6348.8|6333.4|6330.6|2275
1618580100000|2021-04-16 13:35:00|6348.5|6345.7|6334.6|6331.8|6349.6|6346.8|6329.6|6326.8|560
1618580400000|2021-04-16 13:40:00|6335.5|6332.7|6309.6|6306.8|6336.5|6333.7|6306.6|6303.8|958
1618580700000|2021-04-16 13:45:00|6310.5|6307.7|6318.1|6315.3|6324.5|6321.7|6307.6|6304.8|739
1618581000000|2021-04-16 13:50:00|6318.6|6315.8|6298.6|6295.8|6320.5|6317.7|6295.5|6292.7|1738
1618581300000|2021-04-16 13:55:00|6298.5|6295.7|6303|6300.2|6315.6|6312.8|6296.5|6293.7|1727
1618581600000|2021-04-16 14:00:00|6304|6301.2|6309.5|6306.7|6311.5|6308.7|6294.5|6291.7|539
1618581900000|2021-04-16 14:05:00|6309.6|6306.8|6312.5|6309.7|6320.4|6317.6|6302.5|6299.7|1107
1618582200000|2021-04-16 14:10:00|6312.4|6309.6|6306|6303.2|6323.5|6320.7|6302.5|6299.7|538
1618582500000|2021-04-16 14:15:00|6306.5|6303.7|6307.5|6304.7|6308.5|6305.7|6295.5|6292.7|568
1618582800000|2021-04-16 14:20:00|6308.5|6305.7|6294.5|6291.7|6310.4|6307.6|6294.5|6291.7|825
1618583100000|2021-04-16 14:25:00|6293.4|6290.6|6305.5|6302.7|6307.5|6304.7|6289.4|6286.6|370
1618583400000|2021-04-16 14:30:00|6306.5|6303.7|6304.6|6301.8|6308.5|6305.7|6299.6|6296.8|815
1618583700000|2021-04-16 14:35:00|6305|6302.2|6311.5|6308.7|6313.6|6310.8|6301.5|6298.7|305
1618584000000|2021-04-16 14:40:00|6311.6|6308.8|6309.5|6306.7|6317.6|6314.8|6305.6|6302.8|692
1618584300000|2021-04-16 14:45:00|6309.6|6306.8|6315.6|6312.8|6319.6|6316.8|6305.5|6302.7|367
1618584600000|2021-04-16 14:50:00|6315.5|6312.7|6314.5|6311.7|6316.5|6313.7|6308.5|6305.7|141
1618584900000|2021-04-16 14:55:00|6313.6|6310.8|6300.5|6297.7|6314.6|6311.8|6294.6|6291.8|270
1618585200000|2021-04-16 15:00:00|6299.6|6296.8|6303.5|6300.7|6308.5|6305.7|6292.5|6289.7|891
1618585500000|2021-04-16 15:05:00|6302.6|6299.8|6304.6|6301.8|6309.5|6306.7|6299.6|6296.8|215
1618585800000|2021-04-16 15:10:00|6304.5|6301.7|6303.5|6300.7|6306.6|6303.8|6297.5|6294.7|300
1618586100000|2021-04-16 15:15:00|6303.6|6300.8|6315.5|6312.7|6316.6|6313.8|6300.6|6297.8|223
1618586400000|2021-04-16 15:20:00|6314.6|6311.8|6315.5|6312.7|6321.5|6318.7|6311.5|6308.7|761
1618586700000|2021-04-16 15:25:00|6314.5|6311.7|6311.5|6308.7|6316.5|6313.7|6306.5|6303.7|548
1618587000000|2021-04-16 15:30:00|6310.5|6307.7|6330|6327.2|6330.5|6327.7|6310.5|6307.7|129888
1618587300000|2021-04-16 15:35:00|6330.5|6327.7|6326.5|6323.7|6331.5|6328.7|6318.5|6315.7|2011
1618587600000|2021-04-16 15:40:00|6326|6323.2|6323.5|6320.7|6329.5|6326.7|6321.5|6318.7|978
1618587900000|2021-04-16 15:45:00|6324.4|6321.6|6319.5|6316.7|6325.5|6322.7|6314.5|6311.7|996
1618588200000|2021-04-16 15:50:00|6320|6317.2|6327.5|6324.7|6330.5|6327.7|6317.5|6314.7|1257
1618588500000|2021-04-16 15:55:00|6327|6324.2|6322.5|6319.7|6327|6324.2|6321.5|6318.7|1174
1618588800000|2021-04-16 16:00:00|6323.5|6320.7|6320.5|6317.7|6332.5|6329.7|6316.5|6313.7|1841
1618589100000|2021-04-16 16:05:00|6319.5|6316.7|6326|6323.2|6329.5|6326.7|6319.5|6316.7|1284
1618589400000|2021-04-16 16:10:00|6326.5|6323.7|6323.5|6320.7|6326.5|6323.7|6323.5|6320.7|569
1618589700000|2021-04-16 16:15:00|6323|6320.2|6326.6|6323.8|6327.6|6324.8|6319.5|6316.7|876
1618590000000|2021-04-16 16:20:00|6326.5|6323.7|6329.6|6326.8|6331.5|6328.7|6324.6|6321.8|790
1618590300000|2021-04-16 16:25:00|6330.5|6327.7|6331.6|6328.8|6334.5|6331.7|6329.5|6326.7|1063
1618590600000|2021-04-16 16:30:00|6331.5|6328.7|6329.1|6326.3|6332.6|6329.8|6328.6|6325.8|987
1618590900000|2021-04-16 16:35:00|6328.6|6325.8|6320.5|6317.7|6329.1|6326.3|6319.5|6316.7|861
1618591200000|2021-04-16 16:40:00|6320|6317.2|6321.6|6318.8|6324.5|6321.7|6315.6|6312.8|817
1618591500000|2021-04-16 16:45:00|6322.5|6319.7|6328.6|6325.8|6329.6|6326.8|6320.6|6317.8|675
1618591800000|2021-04-16 16:50:00|6327.6|6324.8|6327.6|6324.8|6330.6|6327.8|6325.6|6322.8|630
1618592100000|2021-04-16 16:55:00|6327.5|6324.7|6324.5|6321.7|6332.5|6329.7|6323.6|6320.8|702
1618592400000|2021-04-16 17:00:00|6325|6322.2|6330.6|6327.8|6332.6|6329.8|6323.6|6320.8|958
1618592700000|2021-04-16 17:05:00|6330.5|6327.7|6334.5|6331.7|6335.5|6332.7|6330.1|6327.3|886
1618593000000|2021-04-16 17:10:00|6335.5|6332.7|6336.6|6333.8|6339.6|6336.8|6333.6|6330.8|1270
1618593300000|2021-04-16 17:15:00|6337.5|6334.7|6340.6|6337.8|6341.6|6338.8|6337.1|6334.3|1304
1618593600000|2021-04-16 17:20:00|6339.6|6336.8|6342.1|6339.3|6344.5|6341.7|6337.6|6334.8|1020
1618593900000|2021-04-16 17:25:00|6341.6|6338.8|6341.5|6338.7|6344.5|6341.7|6339.5|6336.7|1698
1618594200000|2021-04-16 17:30:00|6341.6|6338.8|6337.6|6334.8|6348.5|6345.7|6337.5|6334.7|1929
1618594500000|2021-04-16 17:35:00|6337.5|6334.7|6336.6|6333.8|6340.5|6337.7|6336.1|6333.3|1452
1618594800000|2021-04-16 17:40:00|6337.1|6334.3|6337.5|6334.7|6340.6|6337.8|6332.6|6329.8|1433
1618595100000|2021-04-16 17:45:00|6339|6336.2|6329.5|6326.7|6339.1|6336.3|6322.5|6319.7|2572
1618595400000|2021-04-16 17:50:00|6330.5|6327.7|6339.6|6336.8|6345.6|6342.8|6329.5|6326.7|2245
1618595700000|2021-04-16 17:55:00|6340.5|6337.7|6337.5|6334.7|6343.5|6340.7|6337.5|6334.7|1788
1618596000000|2021-04-16 18:00:00|6336.6|6333.8|6334.5|6331.7|6339.5|6336.7|6326.5|6323.7|1500
1618596300000|2021-04-16 18:05:00|6335|6332.2|6334.5|6331.7|6336.5|6333.7|6330.5|6327.7|1112
1618596600000|2021-04-16 18:10:00|6333.5|6330.7|6332.5|6329.7|6336|6333.2|6324.5|6321.7|1688
1618596900000|2021-04-16 18:15:00|6331.6|6328.8|6331.6|6328.8|6336.6|6333.8|6326.5|6323.7|1734
1618597200000|2021-04-16 18:20:00|6332.5|6329.7|6332.5|6329.7|6333.6|6330.8|6328.6|6325.8|1571
1618597500000|2021-04-16 18:25:00|6331.5|6328.7|6322.5|6319.7|6331.5|6328.7|6309.5|6306.7|8096
1618597800000|2021-04-16 18:30:00|6322.4|6319.6|6319.5|6316.7|6322.4|6319.6|6312.5|6309.7|2261
1618598100000|2021-04-16 18:35:00|6319.6|6316.8|6317.5|6314.7|6324.5|6321.7|6315.6|6312.8|1268
1618598400000|2021-04-16 18:40:00|6316.6|6313.8|6319.6|6316.8|6319.6|6316.8|6314.5|6311.7|777
1618598700000|2021-04-16 18:45:00|6318.6|6315.8|6317.5|6314.7|6320.5|6317.7|6316.5|6313.7|857
1618599000000|2021-04-16 18:50:00|6318.4|6315.6|6317.6|6314.8|6319.5|6316.7|6312.6|6309.8|994
1618599300000|2021-04-16 18:55:00|6318.5|6315.7|6316.6|6313.8|6319.6|6316.8|6315.6|6312.8|369
1618599600000|2021-04-16 19:00:00|6316.1|6313.3|6319.6|6316.8|6319.6|6316.8|6314.6|6311.8|307
1618599900000|2021-04-16 19:05:00|6319.1|6316.3|6317.6|6314.8|6320.6|6317.8|6316.6|6313.8|202
1618600200000|2021-04-16 19:10:00|6318.1|6315.3|6318.6|6315.8|6318.6|6315.8|6315.6|6312.8|324
1618600500000|2021-04-16 19:15:00|6317.7|6314.9|6318.6|6315.8|6320.6|6317.8|6316.6|6313.8|215
1618600800000|2021-04-16 19:20:00|6319.6|6316.8|6318.6|6315.8|6319.6|6316.8|6315.6|6312.8|251
1618601100000|2021-04-16 19:25:00|6319.6|6316.8|6320.6|6317.8|6321.6|6318.8|6318.6|6315.8|332
1618601400000|2021-04-16 19:30:00|6320.1|6317.3|6319.6|6316.8|6320.6|6317.8|6318.6|6315.8|200
1618601700000|2021-04-16 19:35:00|6320.6|6317.8|6319.6|6316.8|6321.6|6318.8|6319.6|6316.8|213
1618602000000|2021-04-16 19:40:00|6318.6|6315.8|6318.6|6315.8|6320.6|6317.8|6316.6|6313.8|458
1618602300000|2021-04-16 19:45:00|6318.1|6315.3|6319.1|6316.3|6319.6|6316.8|6317.6|6314.8|257
1618602600000|2021-04-16 19:50:00|6319.6|6316.8|6316.1|6313.3|6319.6|6316.8|6315.6|6312.8|919
1618602900000|2021-04-16 19:55:00|6316.6|6313.8|6321.6|6318.8|6321.6|6318.8|6315.6|6312.8|669
1618603200000|2021-04-16 20:00:00|6320.6|6317.8|6317.6|6314.8|6320.6|6317.8|6316.6|6313.8|373
1618603500000|2021-04-16 20:05:00|6317.7|6314.9|6317.6|6314.8|6319.6|6316.8|6316.6|6313.8|114
1618603800000|2021-04-16 20:10:00|6318.1|6315.3|6315.6|6312.8|6319.5|6316.7|6314.6|6311.8|767
1618604100000|2021-04-16 20:15:00|6316.1|6313.3|6315.6|6312.8|6317.6|6314.8|6315.6|6312.8|161
1618604400000|2021-04-16 20:20:00|6314.6|6311.8|6317.6|6314.8|6318.6|6315.8|6314.6|6311.8|191
1618604700000|2021-04-16 20:25:00|6317.1|6314.3|6316.6|6313.8|6318.6|6315.8|6314.6|6311.8|111
1618605000000|2021-04-16 20:30:00|6316.1|6313.3|6315.1|6312.3|6316.6|6313.8|6312.6|6309.8|222
1618605300000|2021-04-16 20:35:00|6314.6|6311.8|6315.6|6312.8|6315.6|6312.8|6314.6|6311.8|63
1618605600000|2021-04-16 20:40:00|6314.7|6311.9|6313.6|6310.8|6314.7|6311.9|6312.6|6309.8|160
1618605900000|2021-04-16 20:45:00|6313.7|6310.9|6313.1|6310.3|6322.2|6316.8|6313.1|6310.3|204
1618606200000|2021-04-16 20:50:00|6313.6|6310.8|6314.6|6311.8|6319.2|6314.8|6313.1|6309.2|17
1618606500000|2021-04-16 20:55:00|6315.2|6311.2|6313.6|6310.8|6315.7|6312.3|6312.6|6309.8|128
1618783200000|2021-04-18 22:00:00|6310.5|6306.5|6308.9|6306.1|6319.9|6317.1|6303.9|6300|44591
1618783500000|2021-04-18 22:05:00|6309.9|6307.1|6299.9|6297.1|6312.5|6309.6|6299.9|6297.1|1991
1618783800000|2021-04-18 22:10:00|6300.4|6297.6|6289.9|6287.1|6300.9|6298.1|6285.4|6282.6|906
1618784100000|2021-04-18 22:15:00|6288.9|6286.1|6294.9|6292.1|6295.9|6293.1|6284.9|6282.1|441
1618784400000|2021-04-18 22:20:00|6293.9|6291.1|6290.9|6288.1|6295.9|6293.1|6289.9|6287.1|154
1618784700000|2021-04-18 22:25:00|6291.4|6288.6|6294.9|6292.1|6294.9|6292.1|6290.9|6288.1|53
1618785000000|2021-04-18 22:30:00|6294.4|6291.6|6292.9|6290.1|6295.9|6293.1|6290.9|6288.1|199
1618785300000|2021-04-18 22:35:00|6293.4|6290.6|6292.4|6289.6|6294.4|6291.6|6291.9|6289.1|37
1618785600000|2021-04-18 22:40:00|6292.9|6290.1|6292.9|6290.1|6292.9|6290.1|6291.9|6289.1|37
1618785900000|2021-04-18 22:45:00|6291.9|6289.1|6289.9|6287.1|6292.9|6290.1|6288.9|6286.1|81
1618786200000|2021-04-18 22:50:00|6287.9|6285.1|6290.9|6288.1|6294.9|6292.1|6286.9|6284.1|137
1618786500000|2021-04-18 22:55:00|6291.4|6288.6|6288.9|6286.1|6291.9|6289.1|6288.4|6285.6|92
1618786800000|2021-04-18 23:00:00|6288.4|6285.6|6291.9|6289.1|6293.9|6291.1|6286.9|6284.1|182
1618787100000|2021-04-18 23:05:00|6290.9|6288.1|6289.9|6287.1|6292.9|6290.1|6289.9|6287.1|91
1618787400000|2021-04-18 23:10:00|6289.4|6286.6|6292.4|6289.6|6293.9|6291.1|6287.9|6285.1|128
1618787700000|2021-04-18 23:15:00|6291.9|6289.1|6290.9|6288.1|6291.9|6289.1|6287.9|6285.1|45
1618788000000|2021-04-18 23:20:00|6290.4|6287.6|6294.9|6292.1|6294.9|6292.1|6289.4|6286.6|102
1618788300000|2021-04-18 23:25:00|6294.4|6291.6|6292.9|6290.1|6294.9|6292.1|6292.4|6289.6|57
1618788600000|2021-04-18 23:30:00|6292.4|6289.6|6295.4|6292.6|6295.9|6293.1|6289.9|6287.1|109
1618788900000|2021-04-18 23:35:00|6294.9|6292.1|6297.4|6294.6|6297.9|6295.1|6293.9|6291.1|157
1618789200000|2021-04-18 23:40:00|6296.4|6293.6|6297.4|6294.6|6297.9|6295.1|6294.9|6292.1|71
1618789500000|2021-04-18 23:45:00|6297.9|6295.1|6297.9|6295.1|6298.9|6296.1|6296.9|6294.1|66
1618789800000|2021-04-18 23:50:00|6298.4|6295.6|6293.9|6291.1|6298.9|6296.1|6292.9|6290.1|178
1618790100000|2021-04-18 23:55:00|6292.9|6290.1|6287.9|6285.1|6294.4|6291.6|6287.9|6285.1|136
1618790400000|2021-04-19 00:00:00|6286.9|6284.1|6292.9|6290.1|6292.9|6290.1|6283.9|6281.1|383
1618790700000|2021-04-19 00:05:00|6291.9|6289.1|6292.9|6290.1|6293.9|6291.1|6286.4|6283.6|301
1618791000000|2021-04-19 00:10:00|6291.9|6289.1|6285.9|6283.1|6292.9|6290.1|6283.9|6281.1|465
1618791300000|2021-04-19 00:15:00|6286.9|6284.1|6288.4|6285.6|6290.9|6288.1|6286.4|6283.6|168
1618791600000|2021-04-19 00:20:00|6287.9|6285.1|6292.9|6290.1|6293.9|6291.1|6287.4|6284.6|213
1618791900000|2021-04-19 00:25:00|6293.4|6290.6|6293.9|6291.1|6295.9|6293.1|6291.9|6289.1|144
1618792200000|2021-04-19 00:30:00|6293.4|6290.6|6291.4|6288.6|6295.9|6293.1|6287.4|6284.6|291
1618792500000|2021-04-19 00:35:00|6290.9|6288.1|6285.9|6283.1|6290.9|6288.1|6283.9|6281.1|287
1618792800000|2021-04-19 00:40:00|6286.4|6283.6|6286.9|6284.1|6287.9|6285.1|6284.9|6282.1|134
1618793100000|2021-04-19 00:45:00|6287.9|6285.1|6293.9|6291.1|6294.9|6292.1|6286.9|6284.1|224
1618793400000|2021-04-19 00:50:00|6293.4|6290.6|6291.9|6289.1|6293.9|6291.1|6291.9|6289.1|206
1618793700000|2021-04-19 00:55:00|6292.4|6289.6|6287.9|6285.1|6292.9|6290.1|6287.9|6285.1|145
1618794000000|2021-04-19 01:00:00|6288.4|6285.6|6285.9|6283.1|6288.9|6286.1|6281.9|6279.1|661
1618794300000|2021-04-19 01:05:00|6286.4|6283.6|6287.9|6285.1|6293.9|6291.1|6285.9|6283.1|357
1618794600000|2021-04-19 01:10:00|6286.9|6284.1|6285.9|6283.1|6287.9|6285.1|6283.4|6280.6|218
1618794900000|2021-04-19 01:15:00|6284.9|6282.1|6289.4|6286.6|6289.9|6287.1|6283.9|6281.1|246
1618795200000|2021-04-19 01:20:00|6288.9|6286.1|6273.9|6271.1|6289.9|6287.1|6270.9|6268.1|846
1618795500000|2021-04-19 01:25:00|6273.4|6270.6|6273.9|6271.1|6275.9|6273.1|6268.9|6266.1|758
1618795800000|2021-04-19 01:30:00|6273.4|6270.6|6279.9|6277.1|6281.9|6279.1|6271.9|6269.1|471
1618796100000|2021-04-19 01:35:00|6279.4|6276.6|6285.9|6283.1|6286.9|6284.1|6276.9|6274.1|353
1618796400000|2021-04-19 01:40:00|6284.9|6282.1|6288.9|6286.1|6289.9|6287.1|6281.9|6279.1|476
1618796700000|2021-04-19 01:45:00|6289.9|6287.1|6296.4|6293.6|6297.9|6295.1|6289.9|6287.1|791
1618797000000|2021-04-19 01:50:00|6296.9|6294.1|6294.9|6292.1|6297.9|6295.1|6293.9|6291.1|348
1618797300000|2021-04-19 01:55:00|6295.9|6293.1|6294.9|6292.1|6296.9|6294.1|6293.9|6291.1|204
1618797600000|2021-04-19 02:00:00|6295.4|6292.6|6299.9|6297.1|6299.9|6297.1|6295.4|6292.6|273
1618797900000|2021-04-19 02:05:00|6300.4|6297.6|6297.4|6294.6|6303.4|6300.6|6294.9|6292.1|498
1618798200000|2021-04-19 02:10:00|6297.9|6295.1|6294.9|6292.1|6297.9|6295.1|6293.9|6291.1|216
1618798500000|2021-04-19 02:15:00|6295.4|6292.6|6293.4|6290.6|6295.4|6292.6|6290.9|6288.1|194
1618798800000|2021-04-19 02:20:00|6292.9|6290.1|6296.9|6294.1|6296.9|6294.1|6291.9|6289.1|166
1618799100000|2021-04-19 02:25:00|6297.4|6294.6|6292.9|6290.1|6298.9|6296.1|6291.9|6289.1|499
1618799400000|2021-04-19 02:30:00|6291.9|6289.1|6294.9|6292.1|6295.9|6293.1|6289.9|6287.1|297
1618799700000|2021-04-19 02:35:00|6295.4|6292.6|6297.9|6295.1|6297.9|6295.1|6292.4|6289.6|141
1618800000000|2021-04-19 02:40:00|6296.9|6294.1|6296.4|6293.6|6297.9|6295.1|6294.9|6292.1|161
1618800300000|2021-04-19 02:45:00|6295.9|6293.1|6306.9|6304.1|6306.9|6304.1|6295.9|6293.1|1128
1618800600000|2021-04-19 02:50:00|6305.9|6303.1|6304.9|6302.1|6309.9|6307.1|6303.9|6301.1|463
1618800900000|2021-04-19 02:55:00|6305.4|6302.6|6300.9|6298.1|6305.9|6303.1|6299.9|6297.1|186
1618801200000|2021-04-19 03:00:00|6301.8|6299|6301.9|6299.1|6304.9|6302.1|6299.9|6297.1|178
1618801500000|2021-04-19 03:05:00|6302.3|6299.5|6299.9|6297.1|6302.9|6300.1|6299.8|6297|198
1618801800000|2021-04-19 03:10:00|6299.4|6296.6|6306.3|6303.5|6306.8|6304|6298.8|6296|801
1618802100000|2021-04-19 03:15:00|6305.8|6303|6301.8|6299|6305.8|6303|6301.8|6299|153
1618802400000|2021-04-19 03:20:00|6301.9|6299.1|6299.8|6297|6302.8|6300|6299.8|6297|95
1618802700000|2021-04-19 03:25:00|6300.8|6298|6296.8|6294|6300.8|6298|6294.8|6292|257
1618803000000|2021-04-19 03:30:00|6295.8|6293|6298.8|6296|6300.8|6298|6294.8|6292|134
1618803300000|2021-04-19 03:35:00|6299.8|6297|6299.8|6297|6300.3|6297.5|6297.8|6295|108
1618803600000|2021-04-19 03:40:00|6300.3|6297.5|6297.8|6295|6300.8|6298|6297.8|6295|42
1618803900000|2021-04-19 03:45:00|6296.8|6294|6296.8|6294|6296.8|6294|6294.8|6292|109
1618804200000|2021-04-19 03:50:00|6296.3|6293.5|6294.8|6292|6296.3|6293.5|6293.8|6291|54
1618804500000|2021-04-19 03:55:00|6295.3|6292.5|6296.8|6294|6298.8|6296|6294.8|6292|87
1618804800000|2021-04-19 04:00:00|6295.8|6293|6297.8|6295|6298.8|6296|6295.8|6293|86
1618805100000|2021-04-19 04:05:00|6298.3|6295.5|6299.8|6297|6300.8|6298|6296.8|6294|65
1618805400000|2021-04-19 04:10:00|6300.3|6297.5|6300.8|6298|6301.8|6299|6299.8|6297|54
1618805700000|2021-04-19 04:15:00|6301.3|6298.5|6303.8|6301|6306.8|6304|6300.8|6298|142
1618806000000|2021-04-19 04:20:00|6304.3|6301.5|6303.8|6301|6305.8|6303|6302.8|6300|96
1618806300000|2021-04-19 04:25:00|6302.8|6300|6304.8|6302|6305.8|6303|6302.8|6300|73
1618806600000|2021-04-19 04:30:00|6305.3|6302.5|6302.8|6300|6305.8|6303|6301.8|6299|113
1618806900000|2021-04-19 04:35:00|6303.3|6300.5|6301.8|6299|6303.8|6301|6301.8|6299|35
1618807200000|2021-04-19 04:40:00|6302.3|6299.5|6303.8|6301|6305.8|6303|6302.3|6299.5|85
1618807500000|2021-04-19 04:45:00|6304.8|6302|6305.8|6303|6305.8|6303|6303.8|6301|33
1618807800000|2021-04-19 04:50:00|6305.3|6302.5|6306.8|6304|6306.8|6304|6304.8|6302|61
1618808100000|2021-04-19 04:55:00|6307.3|6304.5|6307.3|6304.5|6308.8|6306|6305.8|6303|154
1618808400000|2021-04-19 05:00:00|6306.8|6304|6304.8|6302|6307.8|6305|6302.8|6300|128
1618808700000|2021-04-19 05:05:00|6303.8|6301|6302.8|6300|6304.8|6302|6302.8|6300|102
1618809000000|2021-04-19 05:10:00|6303.3|6300.5|6306.8|6304|6306.8|6304|6302.8|6300|70
1618809300000|2021-04-19 05:15:00|6307.8|6305|6302.8|6300|6307.8|6305|6302.8|6300|101
1618809600000|2021-04-19 05:20:00|6303.8|6301|6303.8|6301|6304.8|6302|6303.8|6301|46
1618809900000|2021-04-19 05:25:00|6304.8|6302|6306.8|6304|6306.8|6304|6302.8|6300|101
1618810200000|2021-04-19 05:30:00|6307.8|6305|6315.8|6313|6316.8|6314|6304.8|6302|691
1618810500000|2021-04-19 05:35:00|6314.8|6312|6314.8|6312|6317.3|6314.5|6312.8|6310|449
1618810800000|2021-04-19 05:40:00|6313.8|6311|6315.3|6312.5|6319.8|6317|6313.8|6311|450
1618811100000|2021-04-19 05:45:00|6315.8|6313|6315.8|6313|6317.8|6315|6311.8|6309|282
1618811400000|2021-04-19 05:50:00|6314.8|6312|6312.8|6310|6316.8|6314|6311.8|6309|175
1618811700000|2021-04-19 05:55:00|6313.3|6310.5|6305.3|6302.5|6313.3|6310.5|6301.8|6299|613
1618812000000|2021-04-19 06:00:00|6305.8|6303|6298.3|6295.5|6305.8|6303|6293.8|6291|598
1618812300000|2021-04-19 06:05:00|6297.8|6295|6303.3|6300.5|6303.3|6300.5|6292.8|6290|388
1618812600000|2021-04-19 06:10:00|6302.8|6300|6304.8|6302|6305.8|6303|6300.8|6298|175
1618812900000|2021-04-19 06:15:00|6303.8|6301|6309.8|6307|6310.8|6308|6300.3|6297.5|275
1618813200000|2021-04-19 06:20:00|6310.8|6308|6308.8|6306|6310.8|6308|6304.8|6302|282
1618813500000|2021-04-19 06:25:00|6309.3|6306.5|6313.8|6311|6315.8|6313|6308.8|6306|303
1618813800000|2021-04-19 06:30:00|6314.3|6311.5|6315.8|6313|6318.8|6316|6310.8|6308|412
1618814100000|2021-04-19 06:35:00|6316.3|6313.5|6310.8|6308|6316.8|6314|6306.8|6304|320
1618814400000|2021-04-19 06:40:00|6311.8|6309|6305.8|6303|6311.8|6309|6304.8|6302|211
1618814700000|2021-04-19 06:45:00|6306.3|6303.5|6307.3|6304.5|6308.8|6306|6303.8|6301|294
1618815000000|2021-04-19 06:50:00|6306.8|6304|6307.8|6305|6311.3|6308.5|6302.8|6300|416
1618815300000|2021-04-19 06:55:00|6308.3|6305.5|6302.8|6300|6309.8|6307|6301.3|6298.5|399
1618815600000|2021-04-19 07:00:00|6301.8|6299|6296.3|6293.5|6308.8|6306|6293.3|6290.5|779
1618815900000|2021-04-19 07:05:00|6295.8|6293|6295.3|6292.5|6304.8|6302|6294.8|6292|412
1618816200000|2021-04-19 07:10:00|6294.8|6292|6294.8|6292|6296.8|6294|6286.8|6284|1237
1618816500000|2021-04-19 07:15:00|6295.8|6293|6294.8|6292|6295.8|6293|6289.8|6287|380
1618816800000|2021-04-19 07:20:00|6293.8|6291|6295.8|6293|6298.3|6295.5|6291.8|6289|671
1618817100000|2021-04-19 07:25:00|6295.3|6292.5|6300.8|6298|6307.8|6305|6294.8|6292|799
1618817400000|2021-04-19 07:30:00|6301.8|6299|6309.8|6307|6311.8|6309|6301.8|6299|497
1618817700000|2021-04-19 07:35:00|6310.3|6307.5|6307.8|6305|6311.8|6309|6304.8|6302|300
1618818000000|2021-04-19 07:40:00|6306.8|6304|6316.8|6314|6316.8|6314|6304.8|6302|490
1618818300000|2021-04-19 07:45:00|6316.3|6313.5|6324.3|6321.5|6327.8|6325|6312.8|6310|1176
1618818600000|2021-04-19 07:50:00|6323.8|6321|6325.8|6323|6326.8|6324|6320.8|6318|569
1618818900000|2021-04-19 07:55:00|6324.8|6322|6337.8|6335|6342.8|6340|6324.8|6322|1675
1618819200000|2021-04-19 08:00:00|6338.8|6336|6335.8|6333|6339.8|6337|6334.8|6331.4|1093
1618819500000|2021-04-19 08:05:00|6336.8|6334|6327.8|6325|6338.8|6336|6326.3|6323.5|757
1618819800000|2021-04-19 08:10:00|6328.3|6325.5|6322.8|6320|6330.8|6328|6319.8|6317|810
1618820100000|2021-04-19 08:15:00|6323.3|6320.5|6322.3|6319.5|6326.8|6324|6320.3|6317.5|469
1618820400000|2021-04-19 08:20:00|6321.8|6319|6325.8|6323|6327.8|6325|6321.8|6319|456
1618820700000|2021-04-19 08:25:00|6326.8|6324|6317.8|6315|6326.8|6324|6315.8|6313|1077
1618821000000|2021-04-19 08:30:00|6318.8|6316|6334.8|6332|6334.8|6332|6314.8|6312|1376
1618821300000|2021-04-19 08:35:00|6335.8|6333|6336.3|6333.5|6340.3|6337.5|6330.8|6328|894
1618821600000|2021-04-19 08:40:00|6335.8|6333|6329.8|6327|6341.8|6339|6329.8|6327|714
1618821900000|2021-04-19 08:45:00|6328.8|6326|6328.8|6326|6333.3|6330.5|6325.8|6323|374
1618822200000|2021-04-19 08:50:00|6328.3|6325.5|6318.8|6316|6328.3|6325.5|6317.8|6315|959
1618822500000|2021-04-19 08:55:00|6318.3|6315.5|6323.3|6320.5|6325.8|6323|6315.8|6313|437
1618822800000|2021-04-19 09:00:00|6323.8|6321|6310.8|6308|6324.8|6322|6310.8|6308|585
1618823100000|2021-04-19 09:05:00|6311.8|6309|6302.8|6300|6312.8|6310|6299.8|6297|938
1618823400000|2021-04-19 09:10:00|6301.8|6299|6314.8|6312|6314.8|6312|6300.3|6297.5|652
1618823700000|2021-04-19 09:15:00|6313.8|6311|6312.8|6310|6314.8|6312|6310.8|6308|285
1618824000000|2021-04-19 09:20:00|6313.8|6311|6313.8|6311|6317.8|6314|6307.8|6305|531
1618824300000|2021-04-19 09:25:00|6314.3|6311.5|6310.8|6308|6318.8|6316|6308.8|6306|441
1618824600000|2021-04-19 09:30:00|6311.8|6309|6312.8|6310|6315.8|6313|6305.8|6303|494
1618824900000|2021-04-19 09:35:00|6312.3|6309.5|6309.8|6307|6313.8|6311|6306.8|6304|312
1618825200000|2021-04-19 09:40:00|6309.3|6306.5|6312.8|6310|6312.8|6310|6302.8|6300|393
1618825500000|2021-04-19 09:45:00|6311.8|6309|6305.8|6303|6312.8|6310|6301.8|6299|357
1618825800000|2021-04-19 09:50:00|6306.3|6303.5|6309.8|6307|6309.8|6307|6305.8|6303|217
1618826100000|2021-04-19 09:55:00|6310.7|6307.9|6304.8|6302|6311.8|6309|6303.3|6300.5|270
1618826400000|2021-04-19 10:00:00|6305.8|6303|6302.8|6300|6307.8|6305|6300.8|6298|449
1618826700000|2021-04-19 10:05:00|6303.3|6300.5|6312.7|6309.9|6314.8|6312|6298.8|6296|1172
1618827000000|2021-04-19 10:10:00|6312.8|6310|6317.7|6314.9|6318.7|6315.9|6309.8|6307|444
1618827300000|2021-04-19 10:15:00|6318.2|6315.4|6311.8|6309|6318.8|6316|6310.8|6308|333
1618827600000|2021-04-19 10:20:00|6312.2|6309.4|6317.8|6315|6320.7|6317.9|6311.7|6308.9|434
1618827900000|2021-04-19 10:25:00|6318.7|6315.9|6318.8|6316|6321.7|6318.9|6316.3|6313.5|379
1618828200000|2021-04-19 10:30:00|6319.7|6316.9|6319.8|6317|6320.8|6318|6316.8|6314|259
1618828500000|2021-04-19 10:35:00|6319.3|6316.5|6314.8|6312|6319.8|6317|6311.8|6309|259
1618828800000|2021-04-19 10:40:00|6313.8|6311|6299.7|6296.9|6315.8|6313|6297.8|6295|772
1618829100000|2021-04-19 10:45:00|6298.8|6296|6305.7|6302.9|6308.8|6306|6297.8|6295|516
1618829400000|2021-04-19 10:50:00|6305.2|6302.4|6304.3|6301.5|6306.8|6304|6299.8|6297|926
1618829700000|2021-04-19 10:55:00|6303.8|6301|6305.7|6302.9|6309.7|6306.9|6302.3|6299.5|499
1618830000000|2021-04-19 11:00:00|6305.3|6302.5|6307.7|6304.9|6312.7|6309.9|6302.7|6299.9|448
1618830300000|2021-04-19 11:05:00|6307.3|6304.5|6311.7|6308.9|6311.7|6308.9|6303.7|6300.9|685
1618830600000|2021-04-19 11:10:00|6312.7|6309.9|6309.7|6306.9|6316.7|6313.9|6308.7|6305.9|1174
1618830900000|2021-04-19 11:15:00|6308.8|6306|6312.7|6309.9|6315.7|6312.9|6307.7|6304.9|542
1618831200000|2021-04-19 11:20:00|6312.8|6310|6305.7|6302.9|6314.8|6312|6299.7|6296.9|843
1618831500000|2021-04-19 11:25:00|6304.7|6301.9|6301.7|6298.9|6305.7|6302.9|6300.7|6297.9|289
1618831800000|2021-04-19 11:30:00|6301.2|6298.4|6300.7|6297.9|6303.7|6300.9|6298.7|6295.9|442
1618832100000|2021-04-19 11:35:00|6299.8|6297|6303.7|6300.9|6308.7|6305.9|6299.8|6297|592
1618832400000|2021-04-19 11:40:00|6304.2|6301.4|6307.7|6304.9|6307.7|6304.9|6300.7|6297.9|269
1618832700000|2021-04-19 11:45:00|6307.2|6304.4|6309.7|6306.9|6311.7|6308.9|6302.7|6299.9|548
1618833000000|2021-04-19 11:50:00|6308.7|6305.9|6306.7|6303.9|6310.7|6307.9|6305.7|6302.9|149
1618833300000|2021-04-19 11:55:00|6306.2|6303.4|6305.7|6302.9|6308.7|6305.9|6304.7|6301.9|360
1618833600000|2021-04-19 12:00:00|6306.7|6303.9|6300.8|6298|6306.7|6303.9|6297.8|6295|1146
1618833900000|2021-04-19 12:05:00|6300.3|6297.5|6298.8|6296|6304.7|6301.9|6298.8|6296|437
1618834200000|2021-04-19 12:10:00|6297.8|6295|6300.7|6297.9|6303.7|6300.9|6297.8|6295|581
1618834500000|2021-04-19 12:15:00|6299.8|6297|6302.7|6299.9|6303.7|6300.9|6298.8|6296|343
1618834800000|2021-04-19 12:20:00|6302.8|6300|6317.8|6315|6320.7|6317.9|6301.8|6299|1453
1618835100000|2021-04-19 12:25:00|6317.7|6314.9|6321.7|6318.9|6324.2|6321.4|6317.7|6314.9|3084
1618835400000|2021-04-19 12:30:00|6321.8|6319|6324.7|6321.9|6325.7|6322.9|6319.7|6316.9|603
1618835700000|2021-04-19 12:35:00|6325.2|6322.4|6323.8|6321|6326.7|6323.9|6318.7|6315.9|1236
1618836000000|2021-04-19 12:40:00|6322.8|6320|6330.2|6327.4|6333.7|6330.9|6322.8|6320|1406
1618836300000|2021-04-19 12:45:00|6329.8|6327|6330.3|6327.5|6335.8|6333|6329.7|6326.9|825
1618836600000|2021-04-19 12:50:00|6329.8|6327|6322.8|6320|6331.8|6329|6322.8|6320|944
1618836900000|2021-04-19 12:55:00|6323.7|6320.9|6328.7|6325.9|6332.7|6329.9|6322.8|6320|1429
1618837200000|2021-04-19 13:00:00|6326.7|6323.9|6335.7|6332.9|6345.7|6342.9|6319.7|6316.9|5869
1618837500000|2021-04-19 13:05:00|6334.8|6332|6334.7|6331.9|6336.7|6333.9|6321.7|6318.9|3442
1618837800000|2021-04-19 13:10:00|6334.2|6331.4|6330.2|6327.4|6335.7|6332.9|6322.7|6319.9|2817
1618838100000|2021-04-19 13:15:00|6329.7|6326.9|6316.7|6313.9|6330.7|6327.9|6314.7|6311.9|2084
1618838400000|2021-04-19 13:20:00|6316.2|6313.4|6316.7|6313.9|6324.7|6321.9|6311.7|6308.9|1741
1618838700000|2021-04-19 13:25:00|6315.8|6313|6329.7|6326.9|6330.7|6327.9|6314.7|6311.9|1432
1618839000000|2021-04-19 13:30:00|6329.2|6326.4|6342.7|6339.9|6343.7|6340.9|6327.7|6324.9|3181
1618839300000|2021-04-19 13:35:00|6343.7|6340.9|6362.7|6359.9|6370.7|6367.9|6340.7|6337.9|5736
1618839600000|2021-04-19 13:40:00|6361.7|6358.9|6363.7|6360.9|6364.7|6361.9|6354.7|6351.9|3311
1618839900000|2021-04-19 13:45:00|6364.7|6361.9|6358.7|6355.9|6368.2|6365.4|6352.7|6349.9|2069
1618840200000|2021-04-19 13:50:00|6359.7|6356.9|6355.7|6352.9|6364.7|6361.9|6354.7|6351.9|1605
1618840500000|2021-04-19 13:55:00|6356.7|6353.9|6358.7|6355.9|6361.2|6358.4|6354.7|6351.9|1474
1618840800000|2021-04-19 14:00:00|6359.7|6356.9|6339.7|6336.9|6360.7|6357.9|6338.7|6335.9|3568
1618841100000|2021-04-19 14:05:00|6338.7|6335.9|6329.7|6326.9|6342.7|6339.9|6325.7|6322.9|3575
1618841400000|2021-04-19 14:10:00|6328.7|6325.9|6332.7|6329.9|6335.7|6332.9|6327.7|6324.9|2313
1618841700000|2021-04-19 14:15:00|6333.7|6330.9|6332.7|6329.9|6333.7|6330.9|6320.7|6317.9|2338
1618842000000|2021-04-19 14:20:00|6332.2|6329.4|6339.7|6336.9|6341.7|6338.9|6329.7|6326.9|1756
1618842300000|2021-04-19 14:25:00|6339.2|6336.4|6334.7|6331.9|6340.7|6337.9|6332.7|6329.9|1059
1618842600000|2021-04-19 14:30:00|6335.7|6332.9|6324.7|6321.9|6338.7|6335.9|6317.7|6314.9|2074
1618842900000|2021-04-19 14:35:00|6325.7|6322.9|6324.7|6321.9|6333.7|6330.9|6320.7|6317.9|1458
1618843200000|2021-04-19 14:40:00|6324.2|6321.4|6317.7|6314.9|6326.7|6323.9|6312.7|6309.9|2448
1618843500000|2021-04-19 14:45:00|6316.7|6313.9|6317.7|6314.9|6319.7|6316.9|6305.7|6302.9|3445
1618843800000|2021-04-19 14:50:00|6316.7|6313.9|6319.7|6316.9|6322.7|6319.9|6311.7|6308.9|2203
1618844100000|2021-04-19 14:55:00|6318.7|6315.9|6312.7|6309.9|6318.7|6315.9|6309.7|6306.9|1323
1618844400000|2021-04-19 15:00:00|6311.7|6308.9|6321.7|6318.9|6324.7|6321.9|6307.7|6304.9|1918
1618844700000|2021-04-19 15:05:00|6322.7|6319.9|6314.7|6311.9|6327.2|6324.4|6312.7|6309.9|2293
1618845000000|2021-04-19 15:10:00|6313.7|6310.9|6309.2|6306.4|6318.7|6315.9|6305.7|6302.9|2134
1618845300000|2021-04-19 15:15:00|6308.7|6305.9|6307.7|6304.9|6312.7|6309.9|6306.7|6303.9|1335
1618845600000|2021-04-19 15:20:00|6308.2|6305.4|6315.7|6312.9|6317.7|6314.9|6306.7|6303.9|2632
1618845900000|2021-04-19 15:25:00|6316.2|6313.4|6330.7|6327.9|6333.2|6330.4|6313.7|6310.9|2677
1618846200000|2021-04-19 15:30:00|6331.7|6328.9|6330.7|6327.9|6335.7|6332.9|6323.7|6320.9|2495
1618846500000|2021-04-19 15:35:00|6329.7|6326.9|6333.7|6330.9|6336.7|6333.9|6326.7|6323.9|1418
1618846800000|2021-04-19 15:40:00|6334.2|6331.4|6327.6|6324.8|6337.6|6334.8|6322.7|6319.9|1718
1618847100000|2021-04-19 15:45:00|6327.7|6324.9|6319.7|6316.9|6328.6|6325.8|6316.6|6313.8|1535
1618847400000|2021-04-19 15:50:00|6320.6|6317.8|6330.6|6327.8|6335.6|6332.8|6319.7|6316.9|3485
1618847700000|2021-04-19 15:55:00|6329.7|6326.9|6324.1|6321.3|6332.6|6329.8|6322.6|6319.8|1119
1618848000000|2021-04-19 16:00:00|6323.6|6320.8|6333.6|6330.8|6334.6|6331.8|6323.6|6320.8|1375
1618848300000|2021-04-19 16:05:00|6334.6|6331.8|6337.6|6334.8|6338.1|6335.3|6331.6|6328.8|1206
1618848600000|2021-04-19 16:10:00|6338.6|6335.8|6343.6|6340.8|6345.6|6342.8|6337.6|6334.8|1537
1618848900000|2021-04-19 16:15:00|6342.6|6339.8|6342.6|6339.8|6345.6|6342.8|6338.6|6335.8|1085
1618849200000|2021-04-19 16:20:00|6343.6|6340.8|6341.6|6338.8|6345.6|6342.8|6339.6|6336.8|1353
1618849500000|2021-04-19 16:25:00|6341.1|6338.3|6339.6|6336.8|6344.6|6341.8|6337.6|6334.8|876
1618849800000|2021-04-19 16:30:00|6340.6|6337.8|6332.6|6329.8|6341.6|6338.8|6328.6|6325.8|2002
1618850100000|2021-04-19 16:35:00|6333.6|6330.8|6328.6|6325.8|6337.6|6334.8|6325.6|6322.8|1146
1618850400000|2021-04-19 16:40:00|6327.7|6324.9|6323.6|6320.8|6328.7|6325.9|6322.6|6319.8|734
1618850700000|2021-04-19 16:45:00|6324.6|6321.8|6329.6|6326.8|6329.6|6326.8|6323.6|6320.8|1033
1618851000000|2021-04-19 16:50:00|6330.6|6327.8|6342.1|6339.3|6342.6|6339.8|6330.6|6327.8|1413
1618851300000|2021-04-19 16:55:00|6342.6|6339.8|6339.6|6336.8|6343.1|6340.3|6338.6|6335.8|1419
1618851600000|2021-04-19 17:00:00|6340.1|6337.3|6339.6|6336.8|6343.6|6340.8|6336.6|6333.8|1028
1618851900000|2021-04-19 17:05:00|6340.6|6337.8|6344.6|6341.8|6345.6|6342.8|6339.6|6336.8|1166
1618852200000|2021-04-19 17:10:00|6345.6|6342.8|6344.6|6341.8|6345.6|6342.8|6342.6|6339.8|678
1618852500000|2021-04-19 17:15:00|6343.6|6340.8|6343.6|6340.8|6343.6|6340.8|6335.6|6332.8|548
1618852800000|2021-04-19 17:20:00|6344.6|6341.8|6346.6|6343.8|6346.6|6343.8|6342.6|6339.8|816
1618853100000|2021-04-19 17:25:00|6346.1|6343.3|6344.1|6341.3|6349.6|6346.8|6341.6|6338.8|872
1618853400000|2021-04-19 17:30:00|6344.6|6341.8|6344.6|6341.8|6347.6|6344.8|6343.1|6340.3|584
1618853700000|2021-04-19 17:35:00|6343.6|6340.8|6350.6|6347.8|6350.6|6347.8|6343.6|6340.8|865
1618854000000|2021-04-19 17:40:00|6351.6|6348.8|6344.6|6341.8|6352.6|6349.8|6343.6|6340.8|918
1618854300000|2021-04-19 17:45:00|6343.6|6340.8|6351.6|6348.8|6352.6|6349.8|6336.6|6333.8|1264
1618854600000|2021-04-19 17:50:00|6350.6|6347.8|6347.6|6344.8|6353.6|6350.8|6342.6|6339.8|1203
1618854900000|2021-04-19 17:55:00|6346.6|6343.8|6347.6|6344.8|6351.6|6348.8|6345.6|6342.8|840
1618855200000|2021-04-19 18:00:00|6348.1|6345.3|6349.1|6346.3|6352.6|6349.8|6345.6|6342.8|913
1618855500000|2021-04-19 18:05:00|6349.6|6346.8|6351.6|6348.8|6352.6|6349.8|6348.1|6345.2|977
1618855800000|2021-04-19 18:10:00|6352.6|6349.8|6346.6|6343.8|6352.6|6349.8|6345.6|6342.8|1013
1618856100000|2021-04-19 18:15:00|6347.6|6344.8|6350.6|6347.8|6353.6|6350.8|6345.6|6342.8|1507
1618856400000|2021-04-19 18:20:00|6351.1|6348.3|6353.6|6350.8|6354.6|6351.8|6347.6|6344.8|1987
1618856700000|2021-04-19 18:25:00|6352.6|6349.8|6340.6|6337.8|6356.6|6353.8|6336.6|6333.8|10237
1618857000000|2021-04-19 18:30:00|6341.1|6338.3|6338.6|6335.8|6341.6|6338.8|6333.6|6330.8|2733
1618857300000|2021-04-19 18:35:00|6339.6|6336.8|6337.6|6334.8|6340.6|6337.8|6336.6|6333.8|639
1618857600000|2021-04-19 18:40:00|6336.6|6333.8|6338.5|6335.7|6338.5|6335.7|6331.5|6328.7|1213
1618857900000|2021-04-19 18:45:00|6337.6|6334.8|6341.6|6338.8|6341.6|6338.8|6336.6|6333.8|746
1618858200000|2021-04-19 18:50:00|6340.6|6337.8|6338.6|6335.8|6345.5|6342.7|6337.6|6334.8|835
1618858500000|2021-04-19 18:55:00|6337.6|6334.8|6338.6|6335.8|6339.6|6336.8|6336.6|6333.8|1010
1618858800000|2021-04-19 19:00:00|6337.6|6334.8|6340.1|6337.3|6340.6|6337.8|6337.6|6334.8|204
1618859100000|2021-04-19 19:05:00|6339.6|6336.8|6342.6|6339.8|6342.6|6339.8|6337.6|6334.8|826
1618859400000|2021-04-19 19:10:00|6342.1|6339.3|6349.6|6346.8|6351.5|6348.7|6341.6|6338.8|1042
1618859700000|2021-04-19 19:15:00|6349.5|6346.7|6347.1|6344.3|6350.6|6347.8|6345.5|6342.7|382
1618860000000|2021-04-19 19:20:00|6346.6|6343.8|6345.6|6342.8|6347.6|6344.8|6342.6|6339.8|364
1618860300000|2021-04-19 19:25:00|6345.1|6342.3|6346.1|6343.3|6348.6|6345.8|6344.6|6341.8|705
1618860600000|2021-04-19 19:30:00|6346.6|6343.8|6344.5|6341.7|6346.6|6343.8|6341.6|6338.8|380
1618860900000|2021-04-19 19:35:00|6343.6|6340.8|6345.6|6342.8|6346.5|6343.7|6342.6|6339.8|214
1618861200000|2021-04-19 19:40:00|6345.5|6342.7|6344.5|6341.7|6345.6|6342.8|6342.5|6339.7|215
1618861500000|2021-04-19 19:45:00|6343.6|6340.8|6347.6|6344.8|6349.5|6346.7|6341.1|6338.3|1143
1618861800000|2021-04-19 19:50:00|6347.5|6344.7|6349.6|6346.8|6351.5|6348.7|6347.1|6344.3|401
1618862100000|2021-04-19 19:55:00|6348.6|6345.8|6354.5|6351.7|6354.6|6351.8|6348.6|6345.8|412
1618862400000|2021-04-19 20:00:00|6354.1|6351.3|6351.6|6348.8|6355.6|6352.8|6349.6|6346.8|609
1618862700000|2021-04-19 20:05:00|6351.5|6348.7|6350.5|6347.7|6351.6|6348.8|6349|6346.2|705
1618863000000|2021-04-19 20:10:00|6350.6|6347.8|6350.5|6347.7|6351.6|6348.8|6348.5|6345.7|497
1618863300000|2021-04-19 20:15:00|6351|6348.2|6349.5|6346.7|6351.5|6348.7|6348.5|6345.7|1320
1618863600000|2021-04-19 20:20:00|6349|6346.2|6348.5|6345.7|6349.5|6346.7|6346.5|6343.7|222
1618863900000|2021-04-19 20:25:00|6349|6346.2|6349.5|6346.7|6350.5|6347.7|6348.5|6345.7|67
1618864200000|2021-04-19 20:30:00|6350|6347.2|6349.5|6346.7|6351.5|6348.7|6348.5|6345.7|251
1618864500000|2021-04-19 20:35:00|6350|6347.2|6345.5|6342.7|6350.5|6347.7|6344.5|6341.7|547
1618864800000|2021-04-19 20:40:00|6346|6343.2|6351|6348.2|6351.5|6348.7|6344.5|6341.7|485
1618865100000|2021-04-19 20:45:00|6351.1|6347.1|6348.5|6345.7|6353.5|6350.7|6348.5|6345.7|413
1618865400000|2021-04-19 20:50:00|6349.5|6346.7|6350.5|6347.7|6352|6349.2|6349|6346.2|327
1618865700000|2021-04-19 20:55:00|6351|6348.2|6354.5|6351.7|6355.5|6352.7|6349.5|6346.7|1027
1618869600000|2021-04-19 22:00:00|6354.1|6350.1|6355.5|6352.7|6355.5|6352.7|6349|6346.2|216
1618869900000|2021-04-19 22:05:00|6354.5|6351.7|6354|6351.2|6355.5|6352.7|6353.5|6350.7|52
1618870200000|2021-04-19 22:10:00|6354.5|6351.7|6351.5|6348.7|6354.5|6351.7|6351.5|6348.7|63
1618870500000|2021-04-19 22:15:00|6352|6349.2|6352.5|6349.7|6352.5|6349.7|6351.5|6348.7|17
1618870800000|2021-04-19 22:20:00|6351.5|6348.7|6352.5|6349.7|6353.5|6350.7|6351.5|6348.7|38
1618871100000|2021-04-19 22:25:00|6352|6349.2|6352.5|6349.7|6352.5|6349.7|6351.5|6348.7|22
1618871400000|2021-04-19 22:30:00|6353.5|6350.7|6355.5|6352.7|6355.5|6352.7|6353|6350.2|128
1618871700000|2021-04-19 22:35:00|6356|6353.2|6356.5|6353.7|6357.5|6354.7|6355.5|6352.7|79
1618872000000|2021-04-19 22:40:00|6355.5|6352.7|6360|6357.2|6360.5|6357.7|6355.5|6352.7|122
1618872300000|2021-04-19 22:45:00|6360.5|6357.7|6360.5|6357.7|6360.5|6357.7|6356.5|6353.7|195
1618872600000|2021-04-19 22:50:00|6360|6357.2|6359.5|6356.7|6361|6358.2|6359.5|6356.7|102
1618872900000|2021-04-19 22:55:00|6360|6357.2|6359.5|6356.7|6360.5|6357.7|6359.5|6356.7|65
1618873200000|2021-04-19 23:00:00|6360|6357.2|6361.5|6358.7|6362.5|6359.7|6359|6356.2|79
1618873500000|2021-04-19 23:05:00|6362|6359.2|6361.5|6358.7|6362.5|6359.7|6359.5|6356.7|81
1618873800000|2021-04-19 23:10:00|6361|6358.2|6360.5|6357.7|6361.5|6358.7|6359.5|6356.7|65
1618874100000|2021-04-19 23:15:00|6361|6358.2|6362.5|6359.7|6362.5|6359.7|6360.5|6357.7|45
1618874400000|2021-04-19 23:20:00|6362|6359.2|6360.5|6357.7|6362|6359.2|6360.5|6357.7|77
1618874700000|2021-04-19 23:25:00|6359.5|6356.7|6359.5|6356.7|6359.5|6356.7|6359.5|6356.7|37
1618875000000|2021-04-19 23:30:00|6360.5|6357.7|6359.5|6356.7|6360.5|6357.7|6359.5|6356.7|25
1618875300000|2021-04-19 23:35:00|6360|6357.2|6361|6358.2|6361.5|6358.7|6359.5|6356.7|26
1618875600000|2021-04-19 23:40:00|6360.5|6357.7|6362.5|6359.7|6362.5|6359.7|6360.5|6357.7|31
1618875900000|2021-04-19 23:45:00|6361.5|6358.7|6361.5|6358.7|6362.5|6359.7|6361.5|6358.7|25
1618876200000|2021-04-19 23:50:00|6360.5|6357.7|6365.5|6362.7|6368.5|6365.7|6359.5|6356.7|600
1618876500000|2021-04-19 23:55:00|6365|6362.2|6363.5|6360.7|6365.5|6362.7|6362.5|6359.7|116
1618876800000|2021-04-20 00:00:00|6362.5|6359.7|6357.5|6354.7|6364|6361.2|6356.5|6353.7|403
1618877100000|2021-04-20 00:05:00|6357|6354.2|6356.5|6353.7|6359.5|6356.7|6355.5|6352.7|137
1618877400000|2021-04-20 00:10:00|6356|6353.2|6354.5|6351.7|6360.5|6357.7|6354|6351.2|381
1618877700000|2021-04-20 00:15:00|6354.9|6352.1|6352.5|6349.7|6356.5|6353.7|6351.5|6348.7|160
1618878000000|2021-04-20 00:20:00|6352|6349.2|6351.5|6348.7|6353.5|6350.7|6351.5|6348.7|173
1618878300000|2021-04-20 00:25:00|6352|6349.2|6352.5|6349.7|6354|6351.2|6351.5|6348.7|93
1618878600000|2021-04-20 00:30:00|6353|6350.2|6356|6353.2|6356.5|6353.7|6353|6350.2|103
1618878900000|2021-04-20 00:35:00|6356.5|6353.7|6354.5|6351.7|6356.5|6353.7|6354.5|6351.7|53
1618879200000|2021-04-20 00:40:00|6354.9|6352.1|6356.5|6353.7|6357.5|6354.7|6354.5|6351.7|137
1618879500000|2021-04-20 00:45:00|6356.4|6353.6|6360.5|6357.7|6361.4|6358.6|6355.5|6352.7|125
1618879800000|2021-04-20 00:50:00|6360.9|6358.1|6361.5|6358.7|6364.4|6361.6|6360.5|6357.7|345
1618880100000|2021-04-20 00:55:00|6361|6358.2|6359.5|6356.7|6362.5|6359.7|6359|6356.1|149
1618880400000|2021-04-20 01:00:00|6359.9|6357.1|6359.5|6356.7|6360.5|6357.7|6355.5|6352.7|204
1618880700000|2021-04-20 01:05:00|6359.9|6357.1|6358.5|6355.7|6360.5|6357.7|6357.5|6354.7|112
1618881000000|2021-04-20 01:10:00|6357.5|6354.7|6358.4|6355.6|6358.9|6356.1|6354.4|6351.6|159
1618881300000|2021-04-20 01:15:00|6357.5|6354.7|6351.4|6348.6|6360.4|6357.6|6351.4|6348.6|229
1618881600000|2021-04-20 01:20:00|6350.9|6348.1|6340.9|6338.1|6350.9|6348.1|6339.4|6336.6|734
1618881900000|2021-04-20 01:25:00|6341|6338.2|6347|6344.2|6348.4|6345.6|6339.9|6337.1|425
1618882200000|2021-04-20 01:30:00|6346.9|6344.1|6352.4|6349.6|6355.9|6353.1|6346.4|6343.6|368
1618882500000|2021-04-20 01:35:00|6352|6349.2|6350|6347.2|6352.4|6349.6|6349.4|6346.6|170
1618882800000|2021-04-20 01:40:00|6349.9|6347.1|6351.4|6348.6|6353.4|6350.6|6349.4|6346.6|213
1618883100000|2021-04-20 01:45:00|6350.9|6348.1|6358.4|6355.6|6358.5|6355.7|6350.4|6347.6|281
1618883400000|2021-04-20 01:50:00|6357.5|6354.7|6360.4|6357.6|6361.9|6359.1|6355.5|6352.7|300
1618883700000|2021-04-20 01:55:00|6360.9|6358.1|6372.4|6369.6|6375.4|6372.6|6359.4|6356.6|1077
1618884000000|2021-04-20 02:00:00|6372.9|6370.1|6378.4|6375.6|6382.4|6379.6|6372.4|6369.6|1144
1618884300000|2021-04-20 02:05:00|6378.9|6376.1|6375.4|6372.6|6380.4|6377.6|6372.5|6369.7|438
1618884600000|2021-04-20 02:10:00|6374.9|6372.1|6374.4|6371.6|6379.4|6376.6|6373.4|6370.6|384
1618884900000|2021-04-20 02:15:00|6373.9|6371.1|6379.4|6376.6|6383.9|6381.1|6373.4|6370.6|469
1618885200000|2021-04-20 02:20:00|6378.9|6376.1|6381.4|6378.6|6384.4|6381.6|6377.4|6374.6|310
1618885500000|2021-04-20 02:25:00|6381.9|6379.1|6385.4|6382.6|6389.4|6386.6|6380.9|6378.1|459
1618885800000|2021-04-20 02:30:00|6385.9|6383.1|6386.4|6383.6|6389.4|6386.6|6381.4|6378.6|430
1618886100000|2021-04-20 02:35:00|6386.9|6384.1|6385.4|6382.6|6388.4|6385.6|6385.4|6382.6|234
1618886400000|2021-04-20 02:40:00|6383.4|6380.6|6388.4|6385.6|6388.4|6385.6|6381.9|6379.1|294
1618886700000|2021-04-20 02:45:00|6387.9|6385.1|6386.9|6384.1|6389.4|6386.6|6384.4|6381.6|183
1618887000000|2021-04-20 02:50:00|6386.4|6383.6|6380.4|6377.6|6387.4|6384.6|6380.4|6377.6|241
1618887300000|2021-04-20 02:55:00|6380.9|6378.1|6379.4|6376.6|6382.4|6379.6|6379.4|6376.6|195
1618887600000|2021-04-20 03:00:00|6379.9|6377.1|6380.4|6377.6|6383.4|6380.6|6378.4|6375.6|201
1618887900000|2021-04-20 03:05:00|6379.9|6377.1|6387.4|6384.6|6387.4|6384.6|6379.9|6377.1|220
1618888200000|2021-04-20 03:10:00|6388.4|6385.6|6402.4|6399.6|6404.4|6401.6|6387.4|6384.6|1650
1618888500000|2021-04-20 03:15:00|6401.9|6399.1|6403.4|6400.6|6405.4|6402.6|6399.4|6396.6|487
1618888800000|2021-04-20 03:20:00|6404.4|6401.6|6401.4|6398.6|6405.4|6402.6|6397.4|6394.6|529
1618889100000|2021-04-20 03:25:00|6400.4|6397.6|6397.4|6394.6|6401.4|6398.6|6396.4|6393.6|408
1618889400000|2021-04-20 03:30:00|6396.4|6393.6|6401.4|6398.6|6403.9|6401.1|6396.4|6393.6|365
1618889700000|2021-04-20 03:35:00|6402.4|6399.6|6397.9|6395.1|6402.4|6399.6|6397.4|6394.6|174
1618890000000|2021-04-20 03:40:00|6398.4|6395.6|6398.4|6395.6|6400.9|6398.1|6398.4|6395.6|113
1618890300000|2021-04-20 03:45:00|6398.9|6396.1|6399.4|6396.6|6401.4|6398.6|6398.9|6396.1|92
1618890600000|2021-04-20 03:50:00|6400.4|6397.6|6399.4|6396.6|6401.4|6398.6|6399.4|6396.6|46
1618890900000|2021-04-20 03:55:00|6399.9|6397.1|6397.4|6394.6|6399.9|6397.1|6396.4|6393.6|137
1618891200000|2021-04-20 04:00:00|6396.4|6393.6|6395.4|6392.6|6397.4|6394.6|6393.4|6390.6|174
1618891500000|2021-04-20 04:05:00|6395.9|6393.1|6394.4|6391.6|6396.4|6393.6|6392.4|6389.6|173
1618891800000|2021-04-20 04:10:00|6393.4|6390.6|6392.4|6389.6|6394.4|6391.6|6392.4|6389.6|117
1618892100000|2021-04-20 04:15:00|6393.4|6390.6|6396.4|6393.6|6396.4|6393.6|6393.4|6390.6|122
1618892400000|2021-04-20 04:20:00|6395.4|6392.6|6397.4|6394.6|6397.9|6395.1|6393.9|6391.1|94
1618892700000|2021-04-20 04:25:00|6398.4|6395.6|6399.4|6396.6|6400.4|6397.6|6396.4|6393.6|286
1618893000000|2021-04-20 04:30:00|6400.4|6397.6|6402.4|6399.6|6403.4|6400.6|6399.9|6397.1|239
1618893300000|2021-04-20 04:35:00|6402.9|6400.1|6406.4|6403.6|6408.4|6405.6|6401.9|6399.1|554
1618893600000|2021-04-20 04:40:00|6405.4|6402.6|6407.4|6404.6|6409.4|6406.6|6403.4|6400.6|402
1618893900000|2021-04-20 04:45:00|6406.4|6403.6|6405.4|6402.6|6406.4|6403.6|6404.4|6401.6|103
1618894200000|2021-04-20 04:50:00|6404.4|6401.6|6408.4|6405.6|6409.4|6406.6|6404.4|6401.6|223
1618894500000|2021-04-20 04:55:00|6408.3|6405.5|6408.4|6405.6|6409.4|6406.6|6406.4|6403.6|121
1618894800000|2021-04-20 05:00:00|6407.4|6404.6|6412.4|6409.6|6413.4|6410.6|6406.9|6404.1|490
1618895100000|2021-04-20 05:05:00|6412.9|6410.1|6411.4|6408.6|6413.4|6410.6|6410.4|6407.6|236
1618895400000|2021-04-20 05:10:00|6411.3|6408.5|6406.4|6403.6|6411.4|6408.6|6404.4|6401.6|361
1618895700000|2021-04-20 05:15:00|6405.4|6402.6|6405.4|6402.6|6409.4|6406.6|6405.4|6402.6|176
1618896000000|2021-04-20 05:20:00|6406.4|6403.6|6405.4|6402.6|6408.4|6405.6|6405.4|6402.6|145
1618896300000|2021-04-20 05:25:00|6404.9|6402.1|6405.4|6402.6|6406.4|6403.6|6402.4|6399.6|155
1618896600000|2021-04-20 05:30:00|6404.9|6402.1|6408.4|6405.6|6409.4|6406.6|6401.4|6398.6|395
1618896900000|2021-04-20 05:35:00|6407.4|6404.6|6397.9|6395.1|6407.4|6404.6|6397.9|6395.1|656
1618897200000|2021-04-20 05:40:00|6397.4|6394.6|6398.4|6395.6|6400.4|6397.6|6396.4|6393.6|442
1618897500000|2021-04-20 05:45:00|6397.9|6395.1|6401.4|6398.6|6402.4|6399.6|6397.4|6394.6|1678
1618897800000|2021-04-20 05:50:00|6401.9|6399.1|6403.9|6401.1|6405.4|6402.6|6400.4|6397.6|297
1618898100000|2021-04-20 05:55:00|6403.4|6400.6|6414.4|6411.6|6415.4|6412.6|6402.4|6399.6|785
1618898400000|2021-04-20 06:00:00|6415.3|6412.5|6427.4|6424.6|6427.8|6425|6414.4|6411.6|1421
1618898700000|2021-04-20 06:05:00|6427.3|6424.5|6423.4|6420.6|6428.3|6425.5|6421.8|6419|582
1618899000000|2021-04-20 06:10:00|6423.3|6420.5|6422.4|6419.6|6425.3|6422.5|6421.9|6419.1|314
1618899300000|2021-04-20 06:15:00|6423.3|6420.5|6417.8|6415|6423.4|6420.6|6413.9|6411.1|641
1618899600000|2021-04-20 06:20:00|6417.9|6415.1|6411.9|6409.1|6419.4|6416.6|6409.9|6407.1|824
1618899900000|2021-04-20 06:25:00|6411.4|6408.6|6410.8|6408|6413.4|6410.6|6405.4|6402.6|984
1618900200000|2021-04-20 06:30:00|6411.4|6408.6|6410.4|6407.6|6412.4|6409.6|6404.4|6401.6|435
1618900500000|2021-04-20 06:35:00|6410.9|6408.1|6405.4|6402.6|6411.3|6408.5|6404.4|6401.6|444
1618900800000|2021-04-20 06:40:00|6406.3|6403.5|6403.9|6401.1|6407.4|6404.6|6400.3|6397.5|537
1618901100000|2021-04-20 06:45:00|6403.4|6400.6|6407.4|6404.6|6408.4|6405.6|6402.4|6399.6|523
1618901400000|2021-04-20 06:50:00|6406.4|6403.6|6396.4|6393.6|6406.4|6403.6|6396.4|6393.6|507
1618901700000|2021-04-20 06:55:00|6396.9|6394.1|6405.3|6402.5|6405.8|6403|6396.4|6393.6|915
1618902000000|2021-04-20 07:00:00|6406.3|6403.5|6409.3|6406.5|6412.3|6409.5|6403.3|6400.5|1081
1618902300000|2021-04-20 07:05:00|6410.3|6407.5|6408.3|6405.5|6410.3|6407.5|6401.8|6399|425
1618902600000|2021-04-20 07:10:00|6409.3|6406.5|6395.3|6392.5|6412.3|6409.5|6395.3|6392.5|856
1618902900000|2021-04-20 07:15:00|6395.8|6393|6392.4|6389.6|6400.3|6397.5|6389.4|6386.6|1107
1618903200000|2021-04-20 07:20:00|6392.8|6390|6397.8|6395|6401.3|6398.5|6392.3|6389.5|859
1618903500000|2021-04-20 07:25:00|6397.3|6394.5|6405.3|6402.5|6405.3|6402.5|6395.4|6392.6|452
1618903800000|2021-04-20 07:30:00|6406.3|6403.5|6406.4|6403.6|6411.3|6408.5|6405.3|6402.5|614
1618904100000|2021-04-20 07:35:00|6406.8|6404|6417.3|6414.5|6419.3|6416.5|6405.3|6402.5|1105
1618904400000|2021-04-20 07:40:00|6417.8|6415|6421.3|6418.5|6424.4|6421.6|6415.3|6412.5|1404
1618904700000|2021-04-20 07:45:00|6422.3|6419.5|6416.3|6413.5|6424.3|6421.5|6414.4|6411.6|835
1618905000000|2021-04-20 07:50:00|6416.4|6413.6|6419.8|6417|6424.4|6421.6|6415.3|6412.5|719
1618905300000|2021-04-20 07:55:00|6419.9|6417.1|6424.3|6421.5|6426.3|6423.5|6415.4|6412.6|788
1618905600000|2021-04-20 08:00:00|6423.9|6421.1|6422.8|6420|6430.4|6427.6|6417.8|6415|1024
1618905900000|2021-04-20 08:05:00|6422.3|6419.5|6428.3|6425.5|6430.8|6428|6419.3|6416.5|791
1618906200000|2021-04-20 08:10:00|6427.8|6425|6424.3|6421.5|6429.3|6426.5|6420.3|6417.5|720
1618906500000|2021-04-20 08:15:00|6423.9|6421.1|6421.8|6419|6427.3|6424.5|6417.3|6414.5|629
1618906800000|2021-04-20 08:20:00|6421.3|6418.5|6424.3|6421.5|6426.8|6424|6416.3|6413.5|513
1618907100000|2021-04-20 08:25:00|6424.8|6422|6427.3|6424.5|6429.3|6426.5|6420.4|6417.6|1025
1618907400000|2021-04-20 08:30:00|6427.8|6425|6415.3|6412.5|6434.3|6431.5|6415.3|6412.5|2186
1618907700000|2021-04-20 08:35:00|6416.3|6413.5|6435.3|6432.5|6438.3|6435.5|6412.3|6409.5|3942
1618908000000|2021-04-20 08:40:00|6434.3|6431.5|6423.8|6421|6436.3|6433.5|6422.3|6419.5|1384
1618908300000|2021-04-20 08:45:00|6423.3|6420.5|6429.3|6426.5|6430.3|6427.5|6419.3|6416.5|662
1618908600000|2021-04-20 08:50:00|6428.8|6426|6426.3|6423.5|6433.3|6430.5|6423.3|6420.5|916
1618908900000|2021-04-20 08:55:00|6426.8|6424|6433.3|6430.5|6435.3|6432.5|6425.3|6422.5|748
1618909200000|2021-04-20 09:00:00|6433.8|6431|6425.8|6423|6436.3|6433.5|6422.3|6419.5|1287
1618909500000|2021-04-20 09:05:00|6425.3|6422.5|6424.3|6421.5|6428.3|6425.5|6422.3|6419.5|703
1618909800000|2021-04-20 09:10:00|6422.3|6419.5|6419.3|6416.5|6425.3|6422.5|6417.8|6415|519
1618910100000|2021-04-20 09:15:00|6418.4|6415.6|6411.3|6408.5|6423.3|6420.5|6410.3|6407.5|641
1618910400000|2021-04-20 09:20:00|6412.3|6409.5|6413.3|6410.5|6417.3|6414.5|6412.3|6409.5|541
1618910700000|2021-04-20 09:25:00|6412.3|6409.5|6405.3|6402.5|6413.3|6410.5|6402.3|6399.5|1352
1618911000000|2021-04-20 09:30:00|6404.8|6402|6397.3|6394.5|6406.3|6403.5|6393.3|6390.5|1365
1618911300000|2021-04-20 09:35:00|6398.3|6395.5|6410.3|6407.5|6412.3|6409.5|6396.3|6393.5|917
1618911600000|2021-04-20 09:40:00|6409.3|6406.5|6404.3|6401.5|6412.3|6409.5|6400.3|6397.5|569
1618911900000|2021-04-20 09:45:00|6403.3|6400.5|6400.8|6398|6404.3|6401.5|6396.8|6394|614
1618912200000|2021-04-20 09:50:00|6400.3|6397.5|6403.3|6400.5|6405.3|6402.5|6399.3|6396.5|409
1618912500000|2021-04-20 09:55:00|6404.3|6401.5|6402.3|6399.5|6404.3|6401.5|6398.3|6395.5|313
1618912800000|2021-04-20 10:00:00|6401.3|6398.5|6398.8|6396|6403.3|6400.5|6396.3|6393.5|513
1618913100000|2021-04-20 10:05:00|6398.3|6395.5|6399.3|6396.5|6399.3|6396.5|6393.3|6390.5|563
1618913400000|2021-04-20 10:10:00|6398.8|6396|6406.8|6404|6407.3|6404.5|6398.3|6395.5|596
1618913700000|2021-04-20 10:15:00|6407.2|6404.4|6403.3|6400.5|6409.3|6406.5|6403.3|6400.5|406
1618914000000|2021-04-20 10:20:00|6402.3|6399.5|6400.8|6398|6407.3|6404.5|6396.3|6393.5|726
1618914300000|2021-04-20 10:25:00|6401.2|6398.4|6403.8|6401|6407.3|6404.5|6401.2|6398.4|501
1618914600000|2021-04-20 10:30:00|6403.3|6400.5|6400.3|6397.5|6408.3|6405.5|6398.3|6395.5|371
1618914900000|2021-04-20 10:35:00|6401.3|6398.5|6401.3|6398.5|6403.3|6400.5|6396.3|6393.5|360
1618915200000|2021-04-20 10:40:00|6400.3|6397.5|6384.3|6381.5|6402.3|6399.5|6380.3|6377.5|1499
1618915500000|2021-04-20 10:45:00|6383.8|6381|6375.3|6372.5|6384.3|6381.5|6374.3|6371.5|1385
1618915800000|2021-04-20 10:50:00|6374.8|6372|6377.3|6374.5|6380.3|6377.5|6374.3|6371.5|908
1618916100000|2021-04-20 10:55:00|6376.3|6373.5|6366.3|6363.5|6377.3|6374.5|6365.3|6362.5|1602
1618916400000|2021-04-20 11:00:00|6365.3|6362.5|6357.8|6355|6367.3|6364.5|6352.3|6349.5|2201
1618916700000|2021-04-20 11:05:00|6358.3|6355.5|6353.3|6350.5|6358.3|6355.5|6343.3|6340.5|1976
1618917000000|2021-04-20 11:10:00|6353.8|6351|6349.8|6347|6353.8|6351|6343.8|6341|1232
1618917300000|2021-04-20 11:15:00|6349.3|6346.5|6349.8|6347|6353.3|6350.5|6344.3|6341.5|817
1618917600000|2021-04-20 11:20:00|6349.3|6346.5|6354.3|6351.5|6359.3|6356.5|6348.3|6345.5|1269
1618917900000|2021-04-20 11:25:00|6353.3|6350.5|6364.3|6361.5|6365.3|6362.5|6351.3|6348.5|1239
1618918200000|2021-04-20 11:30:00|6363.8|6361|6360.8|6358|6365.3|6362.5|6356.3|6353.5|861
1618918500000|2021-04-20 11:35:00|6360.3|6357.5|6365.3|6362.5|6367.3|6364.5|6358.8|6356|771
1618918800000|2021-04-20 11:40:00|6364.3|6361.5|6369.3|6366.5|6370.8|6368|6364.3|6361.5|755
1618919100000|2021-04-20 11:45:00|6368.3|6365.5|6368.3|6365.5|6369.3|6366.5|6364.3|6361.5|487
1618919400000|2021-04-20 11:50:00|6369.3|6366.5|6366.3|6363.5|6370.3|6367.5|6364.3|6361.5|651
1618919700000|2021-04-20 11:55:00|6365.8|6363|6371.3|6368.5|6373.3|6370.5|6365.3|6362.5|650
1618920000000|2021-04-20 12:00:00|6370.3|6367.5|6363.3|6360.5|6372.3|6369.5|6359.5|6356.5|1484
1618920300000|2021-04-20 12:05:00|6362.3|6359.5|6364.3|6361.5|6364.3|6361.5|6355.3|6352.5|1524
1618920600000|2021-04-20 12:10:00|6363.8|6361|6373.4|6370.6|6375.3|6372.5|6363.8|6361|1685
1618920900000|2021-04-20 12:15:00|6373.3|6370.5|6380.3|6377.5|6385.3|6382.5|6373.3|6370.5|1525
1618921200000|2021-04-20 12:20:00|6381.3|6378.5|6370.3|6367.5|6382.3|6379.5|6369.3|6366.5|1041
1618921500000|2021-04-20 12:25:00|6371.3|6368.5|6369.4|6366.6|6373.4|6370.6|6364.9|6362.1|1551
1618921800000|2021-04-20 12:30:00|6370.3|6367.5|6382.3|6379.5|6383.3|6380.5|6370.3|6367.5|1442
1618922100000|2021-04-20 12:35:00|6381.3|6378.5|6374.3|6371.5|6383.3|6380.5|6374.3|6371.5|1187
1618922400000|2021-04-20 12:40:00|6375.3|6372.5|6370.3|6367.5|6377.3|6374.5|6366.4|6363.6|1740
1618922700000|2021-04-20 12:45:00|6369.8|6367|6369.4|6366.6|6373.3|6370.5|6366.3|6363.5|1263
1618923000000|2021-04-20 12:50:00|6370.4|6367.6|6371.4|6368.6|6373.3|6370.5|6366.4|6363.6|814
1618923300000|2021-04-20 12:55:00|6372.4|6369.6|6371.9|6369.1|6373.4|6370.6|6369.3|6366.5|586
1618923600000|2021-04-20 13:00:00|6372.3|6369.5|6362.3|6359.5|6380.3|6377.5|6356.3|6353.5|3838
1618923900000|2021-04-20 13:05:00|6361.4|6358.6|6374.8|6372|6383.8|6381|6358.4|6355.6|3357
1618924200000|2021-04-20 13:10:00|6375.3|6372.5|6381.3|6378.5|6386.3|6383.5|6374.8|6372|3345
1618924500000|2021-04-20 13:15:00|6382.3|6379.5|6371.4|6368.6|6384.3|6381.5|6360.4|6357.6|4104
1618924800000|2021-04-20 13:20:00|6372.4|6369.6|6358.4|6355.6|6377.4|6374.6|6356.9|6354.1|2635
1618925100000|2021-04-20 13:25:00|6357.5|6354.7|6352.5|6349.7|6365.4|6362.6|6352.5|6349.7|4753
1618925400000|2021-04-20 13:30:00|6352.4|6349.6|6364.4|6361.6|6365.4|6362.6|6347.5|6344.7|6453
1618925700000|2021-04-20 13:35:00|6364.9|6362.1|6352.5|6349.7|6365.4|6362.6|6351.5|6348.7|3613
1618926000000|2021-04-20 13:40:00|6353.4|6350.6|6352.4|6349.6|6361.4|6358.6|6341.4|6338.6|3802
1618926300000|2021-04-20 13:45:00|6352.5|6349.7|6345.4|6342.6|6356.5|6353.7|6336.4|6333.6|3825
1618926600000|2021-04-20 13:50:00|6344.9|6342.1|6341.4|6338.6|6347.4|6344.6|6328.5|6325.7|4711
1618926900000|2021-04-20 13:55:00|6341.6|6338.8|6347.4|6344.6|6355.4|6352.6|6340.4|6337.6|2601
1618927200000|2021-04-20 14:00:00|6348.4|6345.6|6335.5|6332.7|6357.4|6354.6|6333.9|6331.1|2654
1618927500000|2021-04-20 14:05:00|6335.4|6332.6|6349.4|6346.6|6351.4|6348.6|6333.5|6330.7|3612
1618927800000|2021-04-20 14:10:00|6350.4|6347.6|6342.4|6339.6|6357.4|6354.6|6336.5|6333.7|2676
1618928100000|2021-04-20 14:15:00|6341.4|6338.6|6339.4|6336.6|6347.4|6344.6|6335.4|6332.6|2629
1618928400000|2021-04-20 14:20:00|6339|6336.2|6340.4|6337.6|6344.5|6341.7|6331.5|6328.7|2067
1618928700000|2021-04-20 14:25:00|6340|6337.2|6347.4|6344.6|6350.5|6347.7|6333.4|6330.6|1748
1618929000000|2021-04-20 14:30:00|6347.5|6344.7|6329.5|6326.7|6348.5|6345.7|6329.5|6326.7|2166
1618929300000|2021-04-20 14:35:00|6330.4|6327.6|6304.5|6301.7|6332.5|6329.7|6300.5|6297.7|6321
1618929600000|2021-04-20 14:40:00|6305.5|6302.7|6286.5|6283.7|6305.5|6302.7|6280.4|6277.6|6168
1618929900000|2021-04-20 14:45:00|6285.5|6282.7|6232.5|6229.7|6286.5|6283.7|6226.5|6223.7|16497
1618930200000|2021-04-20 14:50:00|6231.6|6228.8|6177.6|6174.8|6232.6|6229.8|6175.6|6172.8|13091
1618930500000|2021-04-20 14:55:00|6178.1|6175.3|6185.1|6182.3|6210.6|6207.8|6150.6|6147.8|14763
1618930800000|2021-04-20 15:00:00|6185.6|6182.8|6195.6|6192.8|6195.6|6192.8|6156.6|6153.8|12176
1618931100000|2021-04-20 15:05:00|6194.6|6191.8|6176.6|6173.8|6195.5|6192.7|6166.6|6163.8|8266
1618931400000|2021-04-20 15:10:00|6175.7|6172.9|6199.5|6196.7|6203.6|6200.8|6166.6|6163.8|8157
1618931700000|2021-04-20 15:15:00|6199.6|6196.8|6186.5|6183.7|6207.5|6204.7|6182.6|6179.8|5022
1618932000000|2021-04-20 15:20:00|6187.5|6184.7|6182.5|6179.7|6189|6186.2|6173.5|6170.7|4825
1618932300000|2021-04-20 15:25:00|6182|6179.2|6178.5|6175.7|6194.5|6191.7|6168.5|6165.7|5170
1618932600000|2021-04-20 15:30:00|6177.6|6174.8|6196.5|6193.7|6204.5|6201.7|6175.7|6172.9|5761
1618932900000|2021-04-20 15:35:00|6197.5|6194.7|6208|6205.2|6209.5|6206.7|6190.5|6187.7|4737
1618933200000|2021-04-20 15:40:00|6208.5|6205.7|6244.4|6241.6|6249.5|6246.7|6206.5|6203.7|7396
1618933500000|2021-04-20 15:45:00|6245.4|6242.6|6238.4|6235.6|6250.4|6247.6|6225.4|6222.6|5209
1618933800000|2021-04-20 15:50:00|6238.9|6236.1|6242.4|6239.6|6244.5|6241.7|6232.4|6229.6|2709
1618934100000|2021-04-20 15:55:00|6241.5|6238.7|6240.5|6237.7|6243.5|6240.7|6233.5|6230.7|2667
1618934400000|2021-04-20 16:00:00|6240.6|6237.8|6234.5|6231.7|6249.4|6246.6|6234.4|6231.6|3315
1618934700000|2021-04-20 16:05:00|6235.4|6232.6|6224.5|6221.7|6239.5|6236.7|6221.6|6218.8|2719
1618935000000|2021-04-20 16:10:00|6225.5|6222.7|6244.5|6241.7|6245.6|6242.8|6223.5|6220.7|2583
1618935300000|2021-04-20 16:15:00|6245.5|6242.7|6251.5|6248.7|6257.5|6254.7|6238.6|6235.8|3291
1618935600000|2021-04-20 16:20:00|6252.4|6249.6|6255.5|6252.7|6262|6259.2|6252.4|6249.6|3908
1618935900000|2021-04-20 16:25:00|6256.4|6253.6|6251|6248.2|6264.4|6261.6|6248.5|6245.7|1865
1618936200000|2021-04-20 16:30:00|6250.5|6247.7|6242.5|6239.7|6254.5|6251.7|6240.5|6237.7|1688
1618936500000|2021-04-20 16:35:00|6242.9|6240.1|6242.5|6239.7|6249.5|6246.7|6238.5|6235.7|1989
1618936800000|2021-04-20 16:40:00|6243.4|6240.6|6238.5|6235.7|6249.5|6246.7|6232.6|6229.8|1973
1618937100000|2021-04-20 16:45:00|6238.6|6235.8|6234.1|6231.3|6239.5|6236.7|6230.5|6227.7|1716
1618937400000|2021-04-20 16:50:00|6234.5|6231.7|6230.5|6227.7|6236.5|6233.7|6228.6|6225.8|965
1618937700000|2021-04-20 16:55:00|6230.6|6227.8|6242.5|6239.7|6246.5|6243.7|6230.5|6227.7|1366
1618938000000|2021-04-20 17:00:00|6241.6|6238.8|6240|6237.2|6249.5|6246.7|6239.5|6236.7|662
1618938300000|2021-04-20 17:05:00|6240.5|6237.7|6245.6|6242.8|6251.5|6248.7|6237.6|6234.8|1348
1618938600000|2021-04-20 17:10:00|6245.5|6242.7|6258.5|6255.7|6261.5|6258.7|6244.5|6241.7|2219
1618938900000|2021-04-20 17:15:00|6258|6255.2|6251.5|6248.7|6262.5|6259.7|6246.5|6243.7|2618
1618939200000|2021-04-20 17:20:00|6251.6|6248.8|6248.6|6245.8|6255.5|6252.7|6246.5|6243.7|1937
1618939500000|2021-04-20 17:25:00|6249|6246.2|6240.5|6237.7|6249.5|6246.7|6232.6|6229.8|4569
1618939800000|2021-04-20 17:30:00|6239.6|6236.8|6250.5|6247.7|6254.5|6251.7|6238.6|6235.8|2864
1618940100000|2021-04-20 17:35:00|6251.5|6248.7|6250.5|6247.7|6252|6249.2|6248.4|6245.6|600
1618940400000|2021-04-20 17:40:00|6251|6248.2|6248.5|6245.7|6251.5|6248.7|6238.5|6235.7|1281
1618940700000|2021-04-20 17:45:00|6247.5|6244.7|6254.5|6251.7|6255.5|6252.7|6246.5|6243.7|993
1618941000000|2021-04-20 17:50:00|6253.5|6250.7|6245.5|6242.7|6254.5|6251.7|6241.5|6238.7|1092
1618941300000|2021-04-20 17:55:00|6246.5|6243.7|6251.5|6248.7|6253.4|6250.6|6245.5|6242.7|1173
1618941600000|2021-04-20 18:00:00|6250.9|6248.1|6251.5|6248.7|6259.5|6256.7|6245.5|6242.7|2635
1618941900000|2021-04-20 18:05:00|6251.4|6248.6|6249.5|6246.7|6251.5|6248.7|6247.5|6244.7|1020
1618942200000|2021-04-20 18:10:00|6248.5|6245.7|6246.5|6243.7|6249.5|6246.7|6241.5|6238.7|2026
1618942500000|2021-04-20 18:15:00|6246|6243.2|6260.5|6257.7|6262.5|6259.7|6245.4|6242.6|4051
1618942800000|2021-04-20 18:20:00|6261|6258.2|6252|6249.2|6264.5|6261.7|6248|6245.2|2656
1618943100000|2021-04-20 18:25:00|6251.9|6249.1|6272.5|6269.7|6272.5|6269.7|6243.5|6240.7|10959
1618943400000|2021-04-20 18:30:00|6273.5|6270.7|6255.5|6252.7|6274.4|6271.6|6254.5|6251.7|4424
1618943700000|2021-04-20 18:35:00|6255|6252.2|6254.5|6251.7|6259.5|6256.7|6253.5|6250.7|1242
1618944000000|2021-04-20 18:40:00|6253.5|6250.7|6257.5|6254.7|6260.5|6257.7|6253|6250.2|538
1618944300000|2021-04-20 18:45:00|6257.4|6254.6|6259.4|6256.6|6261.5|6258.7|6255|6252.2|1315
1618944600000|2021-04-20 18:50:00|6260.4|6257.6|6261.4|6258.6|6264.4|6261.6|6260.4|6257.6|478
1618944900000|2021-04-20 18:55:00|6260.5|6257.7|6262.4|6259.6|6262.9|6260.1|6259.4|6256.6|442
1618945200000|2021-04-20 19:00:00|6262.5|6259.7|6261.9|6259.1|6265.5|6262.7|6260.4|6257.6|574
1618945500000|2021-04-20 19:05:00|6262|6259.2|6263.4|6260.6|6263.4|6260.6|6260.4|6257.6|289
1618945800000|2021-04-20 19:10:00|6263|6260.2|6263.5|6260.7|6264.4|6261.6|6261.4|6258.6|244
1618946100000|2021-04-20 19:15:00|6263.4|6260.6|6263.4|6260.6|6264.4|6261.6|6261.4|6258.6|279
1618946400000|2021-04-20 19:20:00|6262.9|6260.1|6263.4|6260.6|6266.4|6263.6|6261.4|6258.6|362
1618946700000|2021-04-20 19:25:00|6264.4|6261.6|6265.4|6262.6|6266.4|6263.6|6262.4|6259.6|755
1618947000000|2021-04-20 19:30:00|6265.3|6262.5|6261.9|6259.1|6265.3|6262.5|6260.4|6257.6|347
1618947300000|2021-04-20 19:35:00|6262.4|6259.6|6258.4|6255.6|6262.4|6259.6|6257.4|6254.6|330
1618947600000|2021-04-20 19:40:00|6258.9|6256.1|6261.9|6259.1|6262.4|6259.6|6258.4|6255.6|440
1618947900000|2021-04-20 19:45:00|6262.3|6259.5|6262.4|6259.6|6262.4|6259.6|6260.4|6257.6|118
1618948200000|2021-04-20 19:50:00|6262.3|6259.5|6260.4|6257.6|6263.4|6260.6|6259.9|6257.1|399
1618948500000|2021-04-20 19:55:00|6261.4|6258.6|6262.4|6259.6|6263.4|6260.6|6260.3|6257.5|392
1618948800000|2021-04-20 20:00:00|6261.5|6258.7|6260.4|6257.6|6262.4|6259.6|6257.4|6254.6|404
1618949100000|2021-04-20 20:05:00|6260.3|6257.5|6260.4|6257.6|6262.4|6259.6|6260.3|6257.5|220
1618949400000|2021-04-20 20:10:00|6261.3|6258.5|6256.4|6253.6|6261.4|6258.6|6255.4|6252.6|349
1618949700000|2021-04-20 20:15:00|6257.3|6254.5|6258.4|6255.6|6259.9|6257.1|6256.4|6253.6|237
1618950000000|2021-04-20 20:20:00|6258.9|6256.1|6261.4|6258.6|6261.4|6258.6|6258.4|6255.6|218
1618950300000|2021-04-20 20:25:00|6262.3|6259.5|6260.9|6258.1|6262.4|6259.6|6258.4|6255.6|392
1618950600000|2021-04-20 20:30:00|6261.4|6258.6|6239.4|6236.6|6264|6259.5|6234.5|6228.1|2207
1618950900000|2021-04-20 20:35:00|6239.3|6236.5|6234.9|6232.1|6240.4|6237.6|6233.9|6231|429
1618951200000|2021-04-20 20:40:00|6235.3|6232.5|6236.4|6233.6|6238.4|6235.6|6234.4|6231.6|199
1618951500000|2021-04-20 20:45:00|6236.9|6234.1|6239.9|6237.1|6242.4|6239.6|6232.6|6228.5|489
1618951800000|2021-04-20 20:50:00|6239.5|6236.7|6235.4|6232.6|6243|6240.2|6235.4|6232.6|340
1618952100000|2021-04-20 20:55:00|6236.4|6233.6|6244.5|6234.5|6244.5|6237.1|6233.4|6230.6|154
1618956000000|2021-04-20 22:00:00|6241.9|6239.1|6247.3|6244.5|6248.4|6245.6|6240.4|6237.6|301
1618956300000|2021-04-20 22:05:00|6247.4|6244.6|6248.3|6245.5|6248.4|6245.6|6246.4|6243.6|108
1618956600000|2021-04-20 22:10:00|6248.4|6245.6|6249.9|6247.1|6250.8|6248|6248.3|6245.5|118
1618956900000|2021-04-20 22:15:00|6250.4|6247.6|6252.8|6250|6252.8|6250|6247.4|6244.6|162
1618957200000|2021-04-20 22:20:00|6252.4|6249.6|6252.8|6250|6253.3|6250.5|6251.4|6248.6|45
1618957500000|2021-04-20 22:25:00|6253.3|6250.5|6250.4|6247.6|6253.3|6250.5|6250.4|6247.6|35
1618957800000|2021-04-20 22:30:00|6251.3|6248.5|6249.4|6246.6|6251.8|6249|6248.9|6246.1|99
1618958100000|2021-04-20 22:35:00|6249.9|6247.1|6247.4|6244.6|6250.3|6247.5|6247.4|6244.6|42
1618958400000|2021-04-20 22:40:00|6246.9|6244.1|6247.3|6244.5|6247.3|6244.5|6246.4|6243.6|35
1618958700000|2021-04-20 22:45:00|6247.4|6244.6|6248.4|6245.6|6248.4|6245.6|6246.9|6244.1|50
1618959000000|2021-04-20 22:50:00|6248.3|6245.5|6247.4|6244.6|6248.4|6245.6|6247.4|6244.6|68
1618959300000|2021-04-20 22:55:00|6246.4|6243.6|6246.4|6243.6|6246.4|6243.6|6245.4|6242.6|43
1618959600000|2021-04-20 23:00:00|6245.4|6242.6|6244.3|6241.5|6246.4|6243.6|6243.4|6240.6|63
1618959900000|2021-04-20 23:05:00|6244.4|6241.6|6242.4|6239.6|6245.4|6242.6|6242.4|6239.6|78
1618960200000|2021-04-20 23:10:00|6242.3|6239.5|6241.4|6238.6|6242.4|6239.6|6240.4|6237.6|155
1618960500000|2021-04-20 23:15:00|6240.4|6237.6|6231.4|6228.6|6240.4|6237.6|6231.3|6228.5|195
1618960800000|2021-04-20 23:20:00|6231.9|6229.1|6233.3|6230.5|6234.3|6231.5|6231.9|6229.1|106
1618961100000|2021-04-20 23:25:00|6233.8|6231|6237.4|6234.6|6239.3|6236.5|6233.3|6230.5|132
1618961400000|2021-04-20 23:30:00|6236.9|6234.1|6236.3|6233.5|6238.3|6235.5|6234.4|6231.6|67
1618961700000|2021-04-20 23:35:00|6236.8|6234|6233.3|6230.5|6237.3|6234.5|6231.3|6228.5|120
1618962000000|2021-04-20 23:40:00|6232.4|6229.6|6236.8|6234|6236.8|6234|6230.3|6227.5|218
1618962300000|2021-04-20 23:45:00|6236.4|6233.6|6236.9|6234.1|6237.3|6234.5|6236.3|6233.5|42
1618962600000|2021-04-20 23:50:00|6236.4|6233.6|6233.8|6231|6236.4|6233.6|6230.8|6228|125
1618962900000|2021-04-20 23:55:00|6233.3|6230.5|6235.3|6232.5|6236.3|6233.5|6233.3|6230.5|90
1618963200000|2021-04-21 00:00:00|6234.3|6231.5|6237.3|6234.5|6239.3|6236.5|6230.3|6227.5|451
1618963500000|2021-04-21 00:05:00|6236.9|6234.1|6239.3|6236.5|6242.3|6239.5|6232.3|6229.5|365
1618963800000|2021-04-21 00:10:00|6238.3|6235.5|6234.8|6232|6241.3|6238.5|6233.8|6231|458
1618964100000|2021-04-21 00:15:00|6235.3|6232.5|6234.3|6231.5|6239.3|6236.5|6234.3|6231.5|297
1618964400000|2021-04-21 00:20:00|6233.9|6231.1|6227.3|6224.5|6235.3|6232.5|6223.4|6220.6|501
1618964700000|2021-04-21 00:25:00|6227.4|6224.6|6228.3|6225.5|6232.3|6229.5|6225.3|6222.5|183
1618965000000|2021-04-21 00:30:00|6229.3|6226.5|6230.3|6227.5|6231.3|6228.5|6226.3|6223.5|110
1618965300000|2021-04-21 00:35:00|6229.3|6226.5|6234.3|6231.5|6234.3|6231.5|6229.3|6226.5|149
1618965600000|2021-04-21 00:40:00|6235.2|6232.4|6238.3|6235.5|6240.3|6237.5|6233.3|6230.5|229
1618965900000|2021-04-21 00:45:00|6237.8|6235|6246.3|6243.5|6247.3|6244.5|6237.8|6235|408
1618966200000|2021-04-21 00:50:00|6246.8|6244|6246.3|6243.5|6250.3|6247.5|6244.3|6241.5|362
1618966500000|2021-04-21 00:55:00|6247.3|6244.5|6247.8|6245|6249.4|6246.6|6244.3|6241.5|227
1618966800000|2021-04-21 01:00:00|6247.3|6244.5|6245.3|6242.5|6254.3|6251.5|6244.3|6241.5|627
1618967100000|2021-04-21 01:05:00|6244.4|6241.6|6236.3|6233.5|6246.3|6243.5|6236.3|6233.5|465
1618967400000|2021-04-21 01:10:00|6237.3|6234.5|6236.3|6233.5|6238.3|6235.5|6231.3|6228.5|519
1618967700000|2021-04-21 01:15:00|6235.3|6232.5|6234.3|6231.5|6236.3|6233.5|6230.3|6227.5|401
1618968000000|2021-04-21 01:20:00|6235.3|6232.5|6245.3|6242.5|6246.3|6243.5|6234.8|6232|430
1618968300000|2021-04-21 01:25:00|6244.8|6242|6237.3|6234.5|6244.8|6242|6237.3|6234.5|140
1618968600000|2021-04-21 01:30:00|6237.8|6235|6243.3|6240.5|6244.3|6241.5|6234.3|6231.5|391
1618968900000|2021-04-21 01:35:00|6242.4|6239.6|6239.3|6236.5|6243.8|6241|6236.3|6233.5|265
1618969200000|2021-04-21 01:40:00|6240.3|6237.5|6233.3|6230.5|6240.3|6237.5|6231.3|6228.5|449
1618969500000|2021-04-21 01:45:00|6232.8|6230|6237.3|6234.5|6239.3|6236.5|6226.3|6223.5|532
1618969800000|2021-04-21 01:50:00|6236.4|6233.6|6231.3|6228.5|6238.3|6235.5|6230.3|6227.5|224
1618970100000|2021-04-21 01:55:00|6230.3|6227.5|6216.3|6213.5|6232.3|6229.5|6211.3|6208.5|1092
1618970400000|2021-04-21 02:00:00|6215.4|6212.6|6211.3|6208.5|6216.3|6213.5|6210.3|6207.5|631
1618970700000|2021-04-21 02:05:00|6211.8|6209|6199.3|6196.5|6214.3|6211.5|6197.3|6194.5|895
1618971000000|2021-04-21 02:10:00|6198.8|6196|6211.4|6208.6|6212.3|6209.5|6198.3|6195.5|554
1618971300000|2021-04-21 02:15:00|6210.4|6207.6|6209.4|6206.6|6213.4|6210.6|6206.3|6203.5|261
1618971600000|2021-04-21 02:20:00|6209.8|6207|6205.3|6202.5|6211.4|6208.6|6202.3|6199.5|306
1618971900000|2021-04-21 02:25:00|6204.9|6202.1|6206.3|6203.5|6207.8|6205|6204.3|6201.5|121
1618972200000|2021-04-21 02:30:00|6205.4|6202.6|6211.8|6209|6213.3|6210.5|6205.4|6202.6|388
1618972500000|2021-04-21 02:35:00|6212.3|6209.5|6216.3|6213.5|6218.3|6215.5|6210.8|6208|412
1618972800000|2021-04-21 02:40:00|6217.3|6214.5|6215.3|6212.5|6218.3|6215.5|6212.3|6209.5|297
1618973100000|2021-04-21 02:45:00|6215.8|6213|6218.3|6215.5|6219.3|6216.5|6214.3|6211.5|151
1618973400000|2021-04-21 02:50:00|6218.4|6215.6|6221.3|6218.5|6223.3|6220.5|6217.3|6214.5|384
1618973700000|2021-04-21 02:55:00|6222.3|6219.5|6217.3|6214.5|6222.3|6219.5|6217.3|6214.5|204
1618974000000|2021-04-21 03:00:00|6216.4|6213.6|6221.3|6218.5|6223.8|6221|6216.3|6213.5|228
1618974300000|2021-04-21 03:05:00|6220.8|6218|6222.8|6220|6223.3|6220.5|6218.4|6215.6|134
1618974600000|2021-04-21 03:10:00|6223.3|6220.5|6228.3|6225.5|6229.3|6226.5|6222.3|6219.5|563
1618974900000|2021-04-21 03:15:00|6228.8|6226|6221.3|6218.5|6230.3|6227.5|6220.3|6217.5|434
1618975200000|2021-04-21 03:20:00|6222.3|6219.5|6224.3|6221.5|6226.3|6223.5|6218.8|6216|257
1618975500000|2021-04-21 03:25:00|6224.8|6222|6216.3|6213.5|6225.3|6222.5|6215.4|6212.6|317
1618975800000|2021-04-21 03:30:00|6217.2|6214.4|6221.3|6218.5|6223.3|6220.5|6216.3|6213.5|174
1618976100000|2021-04-21 03:35:00|6222.2|6219.4|6220.3|6217.5|6222.3|6219.5|6218.3|6215.5|169
1618976400000|2021-04-21 03:40:00|6219.4|6216.6|6220.3|6217.5|6222.3|6219.5|6217.3|6214.5|220
1618976700000|2021-04-21 03:45:00|6219.4|6216.6|6217.8|6215|6221.3|6218.5|6215.3|6212.5|128
1618977000000|2021-04-21 03:50:00|6217.3|6214.5|6218.3|6215.5|6219.3|6216.5|6216.3|6213.5|78
1618977300000|2021-04-21 03:55:00|6217.4|6214.6|6216.3|6213.5|6217.4|6214.6|6214.3|6211.5|147
1618977600000|2021-04-21 04:00:00|6216.2|6213.4|6220.3|6217.5|6221.3|6218.5|6216.2|6213.4|171
1618977900000|2021-04-21 04:05:00|6220.7|6217.9|6219.3|6216.5|6222.3|6219.5|6218.3|6215.5|275
1618978200000|2021-04-21 04:10:00|6218.8|6216|6218.3|6215.5|6220.2|6217.4|6216.3|6213.5|72
1618978500000|2021-04-21 04:15:00|6217.3|6214.5|6217.3|6214.5|6218.3|6215.5|6215.3|6212.5|91
1618978800000|2021-04-21 04:20:00|6217.2|6214.4|6215.3|6212.5|6218.3|6215.5|6214.3|6211.5|69
1618979100000|2021-04-21 04:25:00|6215.8|6213|6216.3|6213.5|6217.3|6214.5|6215.3|6212.5|79
1618979400000|2021-04-21 04:30:00|6216.8|6214|6217.2|6214.4|6220.3|6217.5|6215.2|6212.4|156
1618979700000|2021-04-21 04:35:00|6217.3|6214.5|6209.3|6206.5|6218.7|6215.9|6209.3|6206.5|321
1618980000000|2021-04-21 04:40:00|6210.2|6207.4|6213.3|6210.5|6214.3|6211.5|6209.2|6206.4|150
1618980300000|2021-04-21 04:45:00|6213.8|6211|6215.3|6212.5|6215.3|6212.5|6212.3|6209.5|108
1618980600000|2021-04-21 04:50:00|6215.2|6212.4|6213.3|6210.5|6216.3|6213.5|6213.3|6210.5|129
1618980900000|2021-04-21 04:55:00|6212.3|6209.5|6216.3|6213.5|6217.3|6214.5|6212.3|6209.5|122
1618981200000|2021-04-21 05:00:00|6215.3|6212.5|6216.3|6213.5|6217.3|6214.5|6212.3|6209.5|233
1618981500000|2021-04-21 05:05:00|6215.8|6213|6216.3|6213.5|6216.3|6213.5|6214.3|6211.5|82
1618981800000|2021-04-21 05:10:00|6215.8|6213|6216.3|6213.5|6217.3|6214.5|6214.3|6211.5|125
1618982100000|2021-04-21 05:15:00|6215.3|6212.5|6219.3|6216.5|6220.3|6217.5|6214.3|6211.5|172
1618982400000|2021-04-21 05:20:00|6220.7|6217.9|6220.3|6217.5|6222.3|6219.5|6219.2|6216.4|255
1618982700000|2021-04-21 05:25:00|6221.3|6218.5|6224.7|6221.9|6225.3|6222.5|6219.3|6216.5|287
1618983000000|2021-04-21 05:30:00|6225.2|6222.4|6222.3|6219.5|6229.3|6226.5|6222.2|6219.4|529
1618983300000|2021-04-21 05:35:00|6222.2|6219.4|6223.3|6220.5|6226.3|6223.5|6220.3|6217.5|241
1618983600000|2021-04-21 05:40:00|6224.3|6221.5|6222.3|6219.5|6225.3|6222.5|6219.3|6216.5|233
1618983900000|2021-04-21 05:45:00|6222.7|6219.9|6218.3|6215.5|6223.3|6220.5|6218.3|6215.5|209
1618984200000|2021-04-21 05:50:00|6217.3|6214.5|6217.3|6214.5|6219.3|6216.5|6216.3|6213.5|190
1618984500000|2021-04-21 05:55:00|6217.7|6214.9|6217.3|6214.5|6219.3|6216.5|6216.3|6213.5|114
1618984800000|2021-04-21 06:00:00|6217.7|6214.9|6223.2|6220.4|6223.3|6220.5|6211.3|6208.5|433
1618985100000|2021-04-21 06:05:00|6222.7|6219.9|6227.8|6225|6229.2|6226.4|6222.3|6219.5|528
1618985400000|2021-04-21 06:10:00|6228.3|6225.5|6228.7|6225.9|6232.3|6229.5|6225.3|6222.5|341
1618985700000|2021-04-21 06:15:00|6229.2|6226.4|6228.8|6226|6231.3|6228.5|6227.3|6224.5|238
1618986000000|2021-04-21 06:20:00|6229.3|6226.5|6226.8|6224|6229.3|6226.5|6226.3|6223.5|262
1618986300000|2021-04-21 06:25:00|6226.3|6223.5|6225.2|6222.4|6227.3|6224.5|6220.3|6217.5|349
1618986600000|2021-04-21 06:30:00|6226.2|6223.4|6230.2|6227.4|6232.2|6229.4|6225.2|6222.4|508
1618986900000|2021-04-21 06:35:00|6229.2|6226.4|6229.2|6226.4|6230.2|6227.4|6225.2|6222.4|304
1618987200000|2021-04-21 06:40:00|6229.3|6226.5|6233.2|6230.4|6237.2|6234.4|6228.2|6225.4|568
1618987500000|2021-04-21 06:45:00|6233.8|6231|6235.2|6232.4|6236.2|6233.4|6233.2|6230.4|182
1618987800000|2021-04-21 06:50:00|6234.3|6231.5|6233.2|6230.4|6235.2|6232.4|6229.3|6226.5|380
1618988100000|2021-04-21 06:55:00|6232.3|6229.5|6236.2|6233.4|6241.2|6238.4|6232.2|6229.4|526
1618988400000|2021-04-21 07:00:00|6237.2|6234.4|6245.2|6242.4|6246.2|6243.4|6236.2|6233.4|878
1618988700000|2021-04-21 07:05:00|6245.3|6242.5|6250.2|6247.4|6253.2|6250.4|6241.2|6238.4|1887
1618989000000|2021-04-21 07:10:00|6250.1|6247.3|6244.2|6241.4|6252.2|6249.4|6243.2|6240.4|543
1618989300000|2021-04-21 07:15:00|6245.2|6242.4|6251.2|6248.4|6254.2|6251.4|6245.2|6242.4|437
1618989600000|2021-04-21 07:20:00|6251.3|6248.5|6247.2|6244.4|6255.3|6252.5|6246.2|6243.4|545
1618989900000|2021-04-21 07:25:00|6246.3|6243.5|6246.2|6243.4|6247.2|6244.4|6239.2|6236.4|624
1618990200000|2021-04-21 07:30:00|6247.2|6244.4|6249.2|6246.4|6252.2|6249.4|6245.2|6242.4|488
1618990500000|2021-04-21 07:35:00|6250.2|6247.4|6239.3|6236.5|6250.2|6247.4|6233.2|6230.4|981
1618990800000|2021-04-21 07:40:00|6239.2|6236.4|6247.2|6244.4|6248.2|6245.4|6236.2|6233.4|620
1618991100000|2021-04-21 07:45:00|6248.2|6245.4|6250.3|6247.5|6253.2|6250.4|6246.3|6243.5|538
1618991400000|2021-04-21 07:50:00|6250.2|6247.4|6253.2|6250.4|6253.3|6250.5|6245.2|6242.4|787
1618991700000|2021-04-21 07:55:00|6253.3|6250.5|6248.2|6245.4|6256.2|6253.4|6248.2|6245.4|669
1618992000000|2021-04-21 08:00:00|6249.2|6246.4|6246.7|6243.9|6251.2|6248.4|6243.2|6240.4|689
1618992300000|2021-04-21 08:05:00|6247.2|6244.4|6239.2|6236.4|6251.2|6248.4|6238.2|6235.4|739
1618992600000|2021-04-21 08:10:00|6238.7|6235.9|6243.7|6240.9|6247.2|6244.4|6234.2|6231.4|925
1618992900000|2021-04-21 08:15:00|6244.1|6241.3|6233.2|6230.4|6246.2|6243.4|6230.2|6227.4|848
1618993200000|2021-04-21 08:20:00|6232.8|6230|6219.3|6216.5|6235.2|6232.4|6218.3|6215.5|1530
1618993500000|2021-04-21 08:25:00|6220.2|6217.4|6217.7|6214.9|6227.8|6225|6213.2|6210.4|2058
1618993800000|2021-04-21 08:30:00|6218.2|6215.4|6222.2|6219.4|6231.2|6228.4|6216.3|6213.5|1483
1618994100000|2021-04-21 08:35:00|6222.7|6219.9|6216.2|6213.4|6223.2|6220.4|6208.3|6205.5|1050
1618994400000|2021-04-21 08:40:00|6215.8|6213|6212.2|6209.4|6219.2|6216.4|6210.2|6207.4|647
1618994700000|2021-04-21 08:45:00|6211.2|6208.4|6199.2|6196.4|6217.2|6214.4|6196.2|6193.4|1473
1618995000000|2021-04-21 08:50:00|6199.7|6196.9|6214.2|6211.4|6220.2|6217.4|6199.7|6196.9|1359
1618995300000|2021-04-21 08:55:00|6213.3|6210.5|6213.2|6210.4|6217.2|6214.4|6204.2|6201.4|1323
1618995600000|2021-04-21 09:00:00|6214.1|6211.3|6209.2|6206.4|6218.2|6215.4|6200.2|6197.4|1082
1618995900000|2021-04-21 09:05:00|6208.2|6205.4|6193.2|6190.4|6210.2|6207.4|6192.2|6189.4|1159
1618996200000|2021-04-21 09:10:00|6193.3|6190.5|6201.2|6198.4|6208.2|6205.4|6193.2|6190.4|1079
1618996500000|2021-04-21 09:15:00|6200.2|6197.4|6196.2|6193.4|6201.2|6198.4|6193.2|6190.4|777
1618996800000|2021-04-21 09:20:00|6197.2|6194.4|6203.3|6200.5|6205.8|6203|6189.3|6186.5|1535
1618997100000|2021-04-21 09:25:00|6202.3|6199.5|6194.3|6191.5|6203.3|6200.5|6190.3|6187.5|1029
1618997400000|2021-04-21 09:30:00|6193.4|6190.6|6188.8|6186|6196.3|6193.5|6187.3|6184.5|734
1618997700000|2021-04-21 09:35:00|6189.2|6186.4|6175.3|6172.5|6191.3|6188.5|6165.3|6162.5|2863
1618998000000|2021-04-21 09:40:00|6174.8|6172|6178.3|6175.5|6180.3|6177.5|6167.8|6165|977
1618998300000|2021-04-21 09:45:00|6177.8|6175|6182.8|6180|6186.3|6183.5|6175.8|6173|882
1618998600000|2021-04-21 09:50:00|6183.3|6180.5|6180.3|6177.5|6188.3|6185.5|6180.3|6177.5|700
1618998900000|2021-04-21 09:55:00|6181.3|6178.5|6189.3|6186.5|6192.2|6189.4|6177.3|6174.5|936
1618999200000|2021-04-21 10:00:00|6189.2|6186.4|6192.8|6190|6194.2|6191.4|6182.2|6179.4|1076
1618999500000|2021-04-21 10:05:00|6193.3|6190.5|6202.3|6199.5|6209.3|6206.5|6192.2|6189.4|1531
1618999800000|2021-04-21 10:10:00|6202.7|6199.9|6199.3|6196.5|6205.3|6202.5|6198.2|6195.4|667
1619000100000|2021-04-21 10:15:00|6199.8|6197|6195.3|6192.5|6201.3|6198.5|6193.3|6190.5|565
1619000400000|2021-04-21 10:20:00|6194.3|6191.5|6190.3|6187.5|6197.3|6194.5|6188.3|6185.5|698
1619000700000|2021-04-21 10:25:00|6189.4|6186.6|6193.3|6190.5|6198.3|6195.5|6189.3|6186.5|488
1619001000000|2021-04-21 10:30:00|6192.3|6189.5|6196.3|6193.5|6200.3|6197.5|6192.3|6189.5|424
1619001300000|2021-04-21 10:35:00|6196.8|6194|6196.3|6193.5|6197.3|6194.5|6190.3|6187.5|580
1619001600000|2021-04-21 10:40:00|6195.3|6192.5|6201.3|6198.5|6203.3|6200.5|6191.3|6188.5|450
1619001900000|2021-04-21 10:45:00|6200.8|6198|6201.3|6198.5|6203.3|6200.5|6199.3|6196.5|399
1619002200000|2021-04-21 10:50:00|6200.3|6197.5|6183.3|6180.5|6203.2|6200.4|6182.3|6179.5|792
1619002500000|2021-04-21 10:55:00|6184.2|6181.4|6185.4|6182.6|6189.3|6186.5|6175.4|6172.6|2998
1619002800000|2021-04-21 11:00:00|6185.8|6183|6182.4|6179.6|6189.9|6187.1|6181.4|6178.6|688
1619003100000|2021-04-21 11:05:00|6182.8|6180|6181.4|6178.6|6184.8|6182|6172.4|6169.6|647
1619003400000|2021-04-21 11:10:00|6181.8|6179|6185.4|6182.6|6186.4|6183.6|6180.4|6177.6|569
1619003700000|2021-04-21 11:15:00|6184.4|6181.6|6177.4|6174.6|6185.4|6182.6|6173.4|6170.6|772
1619004000000|2021-04-21 11:20:00|6177.9|6175.1|6178.4|6175.6|6179.4|6176.6|6173.4|6170.6|542
1619004300000|2021-04-21 11:25:00|6177.9|6175.1|6179.4|6176.6|6181.4|6178.6|6173.4|6170.6|422
1619004600000|2021-04-21 11:30:00|6179.9|6177.1|6176.4|6173.6|6181.4|6178.6|6173.4|6170.6|752
1619004900000|2021-04-21 11:35:00|6178.2|6175.4|6177.9|6175.1|6180.4|6177.6|6176.4|6173.6|372
1619005200000|2021-04-21 11:40:00|6177.4|6174.6|6176.4|6173.6|6180.4|6177.6|6171.4|6168.6|646
1619005500000|2021-04-21 11:45:00|6177.4|6174.6|6165.4|6162.6|6183.4|6180.6|6161.4|6158.6|1441
1619005800000|2021-04-21 11:50:00|6164.4|6161.6|6171.4|6168.6|6172.9|6170.1|6164.4|6161.6|1001
1619006100000|2021-04-21 11:55:00|6170.4|6167.6|6160.4|6157.6|6173.4|6170.6|6159.4|6156.6|890
1619006400000|2021-04-21 12:00:00|6159.4|6156.6|6165.4|6162.6|6169.4|6166.6|6156.4|6153.6|1654
1619006700000|2021-04-21 12:05:00|6166.3|6163.5|6157.4|6154.6|6167.4|6164.6|6155.5|6152.7|1580
1619007000000|2021-04-21 12:10:00|6156.9|6154.1|6123.4|6120.6|6161.4|6158.6|6112.4|6109.6|8278
1619007300000|2021-04-21 12:15:00|6124.4|6121.6|6137.4|6134.6|6140.3|6137.5|6119.4|6116.6|4075
1619007600000|2021-04-21 12:20:00|6136.9|6134.1|6134.4|6131.6|6137.9|6135.1|6131.9|6129.1|2009
1619007900000|2021-04-21 12:25:00|6133.5|6130.7|6127.4|6124.6|6135.4|6132.6|6124.4|6121.6|1623
1619008200000|2021-04-21 12:30:00|6127.3|6124.5|6105.3|6102.5|6127.4|6124.6|6102.4|6099.6|4304
1619008500000|2021-04-21 12:35:00|6106.3|6103.5|6112.3|6109.5|6117.3|6114.5|6101.4|6098.6|4236
1619008800000|2021-04-21 12:40:00|6111.8|6109|6125.4|6122.6|6127.3|6124.5|6107.3|6104.5|2440
1619009100000|2021-04-21 12:45:00|6125.3|6122.5|6137.3|6134.5|6141.2|6138.4|6123.3|6120.5|3210
1619009400000|2021-04-21 12:50:00|6138.2|6135.4|6127.3|6124.5|6142.5|6137.5|6126.3|6123.5|1864
1619009700000|2021-04-21 12:55:00|6128.2|6125.4|6130.8|6128|6134.3|6131.5|6125.3|6122.5|1275
1619010000000|2021-04-21 13:00:00|6131.2|6128.4|6112.3|6109.5|6136.2|6133.4|6096.4|6093.6|9113
1619010300000|2021-04-21 13:05:00|6111.3|6108.5|6096.3|6093.5|6116.3|6113.5|6093.3|6090.5|6459
1619010600000|2021-04-21 13:10:00|6097.3|6094.5|6092.3|6089.5|6098.3|6095.5|6087.4|6084.6|4792
1619010900000|2021-04-21 13:15:00|6091.4|6088.6|6104.3|6101.5|6105.3|6102.5|6088.3|6085.5|3559
1619011200000|2021-04-21 13:20:00|6103.3|6100.5|6115.7|6112.9|6119.1|6116.3|6097.3|6094.5|4519
1619011500000|2021-04-21 13:25:00|6116.2|6113.4|6120.3|6117.5|6124.2|6121.4|6113.3|6110.5|2242
1619011800000|2021-04-21 13:30:00|6119.3|6116.5|6135.8|6133|6135.8|6133|6115.3|6112.5|4650
1619012100000|2021-04-21 13:35:00|6136.2|6133.4|6139.3|6136.5|6149.2|6146.4|6133.2|6130.4|4383
1619012400000|2021-04-21 13:40:00|6138.3|6135.5|6149.2|6146.4|6156|6153.2|6134.3|6131.5|3203
1619012700000|2021-04-21 13:45:00|6150.1|6147.3|6176.1|6173.3|6177.1|6174.3|6149.2|6146.4|6368
1619013000000|2021-04-21 13:50:00|6177|6174.2|6181.1|6178.3|6183.1|6180.3|6173.1|6170.3|4285
1619013300000|2021-04-21 13:55:00|6182.1|6179.3|6172.1|6169.3|6185.1|6182.3|6169.1|6166.3|3110
1619013600000|2021-04-21 14:00:00|6173|6170.2|6192|6189.2|6197.9|6195.1|6171.1|6168.3|5947
1619013900000|2021-04-21 14:05:00|6192.9|6190.1|6200|6197.2|6202.5|6199.7|6187.1|6184.3|4288
1619014200000|2021-04-21 14:10:00|6199.5|6196.7|6187|6184.2|6202|6199.2|6187|6184.2|4535
1619014500000|2021-04-21 14:15:00|6186.9|6184.1|6191.1|6188.3|6195|6192.2|6178|6175.2|5230
1619014800000|2021-04-21 14:20:00|6191|6188.2|6194|6191.2|6202.9|6200.1|6191|6188.2|2631
1619015100000|2021-04-21 14:25:00|6193.1|6190.3|6188.6|6184.6|6197.5|6194.7|6179.9|6176|4195
1619015400000|2021-04-21 14:30:00|6192|6182|6187.1|6184.3|6214.5|6211.7|6173.6|6167.3|9140
1619015700000|2021-04-21 14:35:00|6188|6185.2|6213.1|6210.3|6221|6218.2|6188|6185.2|6317
1619016000000|2021-04-21 14:40:00|6214|6211.2|6218.1|6215.3|6222|6219.2|6204.1|6201.3|3309
1619016300000|2021-04-21 14:45:00|6219|6216.2|6225.1|6222.3|6227.1|6224.3|6214.1|6211.3|2812
1619016600000|2021-04-21 14:50:00|6224.6|6221.8|6230.1|6227.3|6236.6|6233.8|6224.1|6221.3|3000
1619016900000|2021-04-21 14:55:00|6231.1|6228.3|6226.1|6223.3|6235|6232.2|6219.1|6216.3|2284
1619017200000|2021-04-21 15:00:00|6226.6|6223.8|6215.1|6212.3|6227.1|6224.3|6212.1|6209.3|3000
1619017500000|2021-04-21 15:05:00|6216.1|6213.3|6215.1|6212.3|6222.1|6219.3|6208.1|6205.3|3103
1619017800000|2021-04-21 15:10:00|6216.1|6213.3|6197.1|6194.3|6219.1|6216.3|6197.1|6194.3|2685
1619018100000|2021-04-21 15:15:00|6198|6195.2|6194.1|6191.3|6205.1|6202.3|6193.1|6190.3|2150
1619018400000|2021-04-21 15:20:00|6195.1|6192.3|6184.5|6181.7|6204.1|6201.3|6178.1|6175.3|3707
1619018700000|2021-04-21 15:25:00|6184.1|6181.3|6188|6185.2|6200.1|6197.3|6183|6180.2|3226
1619019000000|2021-04-21 15:30:00|6187.5|6184.7|6203|6200.2|6205|6202.2|6187|6184.2|3343
1619019300000|2021-04-21 15:35:00|6202.5|6199.7|6188.1|6185.3|6204|6201.2|6187|6184.2|2077
1619019600000|2021-04-21 15:40:00|6189|6186.2|6188.6|6185.8|6194|6191.2|6185|6182.2|1568
1619019900000|2021-04-21 15:45:00|6188.1|6185.3|6190.5|6187.7|6201|6198.2|6186.1|6183.3|2345
1619020200000|2021-04-21 15:50:00|6190.1|6187.3|6189|6186.2|6201|6198.2|6188|6185.2|1030
1619020500000|2021-04-21 15:55:00|6188.1|6185.3|6177|6174.2|6191|6188.2|6174|6171.2|2560
1619020800000|2021-04-21 16:00:00|6176.1|6173.3|6199|6196.2|6200.1|6197.3|6176|6173.2|2510
1619021100000|2021-04-21 16:05:00|6198.1|6195.3|6189|6186.2|6198.1|6195.3|6186|6183.2|890
1619021400000|2021-04-21 16:10:00|6190|6187.2|6201|6198.2|6205|6202.2|6189|6186.2|1154
1619021700000|2021-04-21 16:15:00|6201.5|6198.7|6196|6193.2|6209|6206.2|6193.1|6190.3|1271
1619022000000|2021-04-21 16:20:00|6196.5|6193.7|6194|6191.2|6200|6197.2|6191|6188.2|876
1619022300000|2021-04-21 16:25:00|6195|6192.2|6202|6199.2|6206|6203.2|6190.1|6187.3|851
1619022600000|2021-04-21 16:30:00|6203|6200.2|6202|6199.2|6207|6204.2|6201|6198.2|1442
1619022900000|2021-04-21 16:35:00|6202.9|6200.1|6203|6200.2|6207|6204.2|6202|6199.2|793
1619023200000|2021-04-21 16:40:00|6203.1|6200.3|6198|6195.2|6205|6202.2|6195|6192.2|867
1619023500000|2021-04-21 16:45:00|6197|6194.2|6197|6194.2|6200.1|6197.3|6192|6189.2|709
1619023800000|2021-04-21 16:50:00|6197.5|6194.7|6181.1|6178.3|6198|6195.2|6181.1|6178.3|1720
1619024100000|2021-04-21 16:55:00|6180.6|6177.8|6189.1|6186.3|6193.1|6190.3|6177.2|6174.4|1422
1619024400000|2021-04-21 17:00:00|6189.2|6186.4|6188.1|6185.3|6192.1|6189.3|6183.1|6180.3|685
1619024700000|2021-04-21 17:05:00|6188.6|6185.8|6127.1|6124.3|6189.1|6186.3|6124.1|6121.3|10418
1619025000000|2021-04-21 17:10:00|6126.2|6123.4|6136.1|6133.3|6140.1|6137.3|6112.2|6109.4|6028
1619025300000|2021-04-21 17:15:00|6137.1|6134.3|6140.1|6137.3|6144.1|6141.3|6118.1|6115.3|3347
1619025600000|2021-04-21 17:20:00|6139.7|6136.9|6165.1|6162.3|6166.6|6163.8|6139.2|6136.4|3618
1619025900000|2021-04-21 17:25:00|6165.6|6162.8|6149.2|6146.4|6167.1|6164.3|6145.1|6142.3|3425
1619026200000|2021-04-21 17:30:00|6149.1|6146.3|6144.2|6141.4|6149.2|6146.4|6135.2|6132.4|4147
1619026500000|2021-04-21 17:35:00|6143.3|6140.5|6138.2|6135.4|6145.2|6142.4|6128.3|6125.5|2086
1619026800000|2021-04-21 17:40:00|6137.3|6134.5|6130.2|6127.4|6141.2|6138.4|6122.3|6119.5|1885
1619027100000|2021-04-21 17:45:00|6129.8|6127|6132.2|6129.4|6134.2|6131.4|6127.2|6124.4|1621
1619027400000|2021-04-21 17:50:00|6131.7|6128.9|6126.2|6123.4|6133.2|6130.4|6119.7|6116.9|1642
1619027700000|2021-04-21 17:55:00|6125.2|6122.4|6136.2|6133.4|6139.3|6136.5|6125.2|6122.4|1341
1619028000000|2021-04-21 18:00:00|6135.3|6132.5|6131.2|6128.4|6144.2|6141.4|6126.3|6123.5|1860
1619028300000|2021-04-21 18:05:00|6131.3|6128.5|6126.2|6123.4|6134.2|6131.4|6121.2|6118.4|1552
1619028600000|2021-04-21 18:10:00|6125.3|6122.5|6121.3|6118.5|6127.3|6124.5|6118.3|6115.5|1828
1619028900000|2021-04-21 18:15:00|6121.2|6118.4|6142.2|6139.4|6143.2|6140.4|6114.2|6111.4|3546
1619029200000|2021-04-21 18:20:00|6141.7|6138.9|6144.2|6141.4|6149.2|6146.4|6138.2|6135.4|3291
1619029500000|2021-04-21 18:25:00|6143.2|6140.4|6135.2|6132.4|6150.2|6147.4|6132.2|6129.4|7456
1619029800000|2021-04-21 18:30:00|6135.7|6132.9|6120.2|6117.4|6136.2|6133.4|6114.2|6111.4|3577
1619030100000|2021-04-21 18:35:00|6119.2|6116.4|6114.2|6111.4|6123.2|6120.4|6114.2|6111.4|1001
1619030400000|2021-04-21 18:40:00|6113.7|6110.9|6119.2|6116.4|6120.2|6117.4|6113.7|6110.9|2070
1619030700000|2021-04-21 18:45:00|6118.2|6115.4|6118.7|6115.9|6123.2|6120.4|6117.2|6114.4|948
1619031000000|2021-04-21 18:50:00|6118.2|6115.4|6119.2|6116.4|6121.2|6118.4|6117.2|6114.4|331
1619031300000|2021-04-21 18:55:00|6120.1|6117.3|6117.2|6114.4|6121.2|6118.4|6116.2|6113.4|471
1619031600000|2021-04-21 19:00:00|6116.2|6113.4|6110.2|6107.4|6117.2|6114.4|6109.2|6106.4|936
1619031900000|2021-04-21 19:05:00|6111.2|6108.4|6111.2|6108.4|6111.2|6108.4|6109.2|6106.4|362
1619032200000|2021-04-21 19:10:00|6111.7|6108.9|6111.2|6108.4|6112.1|6109.3|6109.2|6106.4|420
1619032500000|2021-04-21 19:15:00|6110.3|6107.5|6111.2|6108.4|6113.2|6110.4|6109.2|6106.4|417
1619032800000|2021-04-21 19:20:00|6112.1|6109.3|6111.2|6108.4|6113.2|6110.4|6108.2|6105.4|549
1619033100000|2021-04-21 19:25:00|6110.2|6107.4|6107.2|6104.4|6111.2|6108.4|6106.3|6103.5|355
1619033400000|2021-04-21 19:30:00|6106.2|6103.4|6106.2|6103.4|6111.2|6108.4|6101.1|6098.3|1472
1619033700000|2021-04-21 19:35:00|6105.7|6102.9|6104.2|6101.4|6108.2|6105.4|6101.3|6098.5|1539
1619034000000|2021-04-21 19:40:00|6105.1|6102.3|6102.3|6099.5|6105.2|6102.4|6101.3|6098.5|752
1619034300000|2021-04-21 19:45:00|6102.7|6099.9|6103.2|6100.4|6106.2|6103.4|6101.2|6098.4|808
1619034600000|2021-04-21 19:50:00|6102.3|6099.5|6106.2|6103.4|6108.2|6105.4|6101.2|6098.4|703
1619034900000|2021-04-21 19:55:00|6106.3|6103.5|6107.2|6104.4|6110.2|6107.4|6103.7|6100.9|981
1619035200000|2021-04-21 20:00:00|6106.3|6103.5|6101.3|6098.5|6106.3|6103.5|6098.8|6093.5|765
1619035500000|2021-04-21 20:05:00|6102.3|6099.5|6104.8|6102|6106.3|6103.5|6102.3|6099.5|366
1619035800000|2021-04-21 20:10:00|6105.2|6102.4|6108.3|6105.5|6109.3|6106.5|6104.3|6101.5|283
1619036100000|2021-04-21 20:15:00|6108.2|6105.4|6108.8|6106|6111.3|6108.5|6107.3|6104.5|191
1619036400000|2021-04-21 20:20:00|6109.2|6106.4|6113.2|6110.4|6114.2|6111.4|6108.3|6105.5|293
1619036700000|2021-04-21 20:25:00|6112.3|6109.5|6110.3|6107.5|6113.2|6110.4|6110.2|6107.4|192
1619037000000|2021-04-21 20:30:00|6110.2|6107.4|6106.3|6103.5|6111.2|6108.4|6106.2|6103.4|253
1619037300000|2021-04-21 20:35:00|6106.2|6103.4|6108.2|6105.4|6110.2|6107.4|6106.2|6103.4|259
1619037600000|2021-04-21 20:40:00|6107.3|6104.5|6107.2|6104.4|6108.2|6105.4|6105.2|6102.4|163
1619037900000|2021-04-21 20:45:00|6106.7|6103.9|6103.2|6100.4|6110.2|6107.4|6101.2|6098.4|561
1619038200000|2021-04-21 20:50:00|6102.2|6099.4|6104.2|6101.4|6106.2|6103.4|6102.2|6099.4|249
1619038500000|2021-04-21 20:55:00|6105.2|6102.4|6109.2|6106.4|6109.2|6106.4|6103.1|6100.3|223
1619042400000|2021-04-21 22:00:00|6113.7|6110.9|6121.2|6118.4|6121.2|6118.4|6112.7|6109.9|349
1619042700000|2021-04-21 22:05:00|6120.7|6117.9|6118.2|6115.4|6121.2|6118.4|6116.2|6113.4|168
1619043000000|2021-04-21 22:10:00|6117.2|6114.4|6124.2|6121.4|6124.2|6121.4|6117.2|6114.4|118
1619043300000|2021-04-21 22:15:00|6124.1|6121.3|6121.2|6118.4|6124.1|6121.3|6121.1|6118.3|112
1619043600000|2021-04-21 22:20:00|6121.7|6118.9|6119.2|6116.4|6122.2|6119.4|6119.2|6116.4|104
1619043900000|2021-04-21 22:25:00|6118.2|6115.4|6109.2|6106.4|6118.2|6115.4|6108.2|6105.4|339
1619044200000|2021-04-21 22:30:00|6108.2|6105.4|6107.2|6104.4|6108.2|6105.4|6104.2|6101.4|318
1619044500000|2021-04-21 22:35:00|6108.1|6105.3|6105.2|6102.4|6108.7|6105.9|6103.2|6100.4|165
1619044800000|2021-04-21 22:40:00|6105.1|6102.3|6099.2|6096.4|6105.2|6102.4|6094.2|6091.4|388
1619045100000|2021-04-21 22:45:00|6100.1|6097.3|6104.7|6101.9|6107.2|6104.4|6100.1|6097.3|271
1619045400000|2021-04-21 22:50:00|6104.2|6101.4|6102.2|6099.4|6105.2|6102.4|6101.2|6098.4|116
1619045700000|2021-04-21 22:55:00|6102.9|6092.9|6104.2|6101.4|6104.2|6101.4|6099.2|6092.9|185
1619046000000|2021-04-21 23:00:00|6103.3|6100.5|6107.2|6104.4|6108.2|6105.4|6103.2|6100.4|166
1619046300000|2021-04-21 23:05:00|6107.1|6104.3|6113.7|6110.9|6115.2|6112.4|6106.2|6103.4|264
1619046600000|2021-04-21 23:10:00|6113.2|6110.4|6113.2|6110.4|6115.2|6112.4|6109.5|6106.7|126
1619046900000|2021-04-21 23:15:00|6111.8|6109|6112.7|6109.9|6115.2|6112.4|6111.2|6108.4|88
1619047200000|2021-04-21 23:20:00|6112.6|6109.8|6110.2|6107.4|6113.2|6110.4|6107.2|6104.4|251
1619047500000|2021-04-21 23:25:00|6109.7|6106.9|6111.1|6108.3|6115.2|6112.4|6109.7|6106.9|459
1619047800000|2021-04-21 23:30:00|6110.7|6107.9|6111.1|6108.3|6113.1|6110.3|6109.1|6106.3|124
1619048100000|2021-04-21 23:35:00|6111|6108.2|6110.2|6107.4|6111|6108.2|6108.1|6105.3|46
1619048400000|2021-04-21 23:40:00|6110.1|6107.3|6110.1|6107.3|6110.1|6107.3|6109.1|6106.3|21
1619048700000|2021-04-21 23:45:00|6111.1|6108.3|6111.1|6108.3|6112.1|6109.3|6111.1|6108.3|55
1619049000000|2021-04-21 23:50:00|6112|6109.2|6115.1|6112.3|6116.1|6113.3|6111.1|6108.3|126
1619049300000|2021-04-21 23:55:00|6115.6|6112.8|6114.2|6111.4|6116.1|6113.3|6114.1|6111.3|63
1619049600000|2021-04-22 00:00:00|6114.1|6111.3|6110.1|6107.3|6118.1|6115.3|6104.7|6101.9|636
1619049900000|2021-04-22 00:05:00|6109.2|6106.4|6112.1|6109.3|6115.1|6112.3|6105.1|6102.3|387
1619050200000|2021-04-22 00:10:00|6112.2|6109.4|6115.1|6112.3|6116.1|6113.3|6109.1|6106.3|253
1619050500000|2021-04-22 00:15:00|6116|6113.2|6112.1|6109.3|6117.1|6114.3|6109.1|6106.3|253
1619050800000|2021-04-22 00:20:00|6112.6|6109.8|6113.1|6110.3|6115.1|6112.3|6111.1|6108.3|109
1619051100000|2021-04-22 00:25:00|6114|6111.2|6116.1|6113.3|6119.1|6116.3|6111.1|6108.3|322
1619051400000|2021-04-22 00:30:00|6115.2|6112.4|6116.7|6113.9|6118.1|6115.3|6115.1|6112.3|112
1619051700000|2021-04-22 00:35:00|6117.1|6114.3|6113.1|6110.3|6117.1|6114.3|6112.1|6109.3|120
1619052000000|2021-04-22 00:40:00|6114|6111.2|6118.1|6115.3|6121.2|6118.4|6114|6111.2|493
1619052300000|2021-04-22 00:45:00|6117.2|6114.4|6120.1|6117.3|6121.1|6118.3|6116.2|6113.4|405
1619052600000|2021-04-22 00:50:00|6120.2|6117.4|6119.1|6116.3|6122.2|6119.4|6116.2|6113.4|265
1619052900000|2021-04-22 00:55:00|6119.2|6116.4|6119.1|6116.3|6121.1|6118.3|6118.1|6115.3|130
1619053200000|2021-04-22 01:00:00|6118.2|6115.4|6123.1|6120.3|6127.1|6124.3|6118.1|6115.3|676
1619053500000|2021-04-22 01:05:00|6123.6|6120.8|6121.1|6118.3|6126.2|6123.4|6120.1|6117.3|410
1619053800000|2021-04-22 01:10:00|6120.7|6117.9|6113.7|6110.9|6124.6|6121.8|6113.7|6110.9|374
1619054100000|2021-04-22 01:15:00|6114.1|6111.3|6111.1|6108.3|6117.1|6114.3|6111.1|6108.3|421
1619054400000|2021-04-22 01:20:00|6110.2|6107.4|6111.1|6108.3|6114.1|6111.3|6103.2|6100.4|1096
1619054700000|2021-04-22 01:25:00|6110.7|6107.9|6112.1|6109.3|6112.2|6109.4|6107.1|6104.3|330
1619055000000|2021-04-22 01:30:00|6111.1|6108.3|6107.2|6104.4|6112.2|6109.4|6104.8|6102|240
1619055300000|2021-04-22 01:35:00|6106.2|6103.4|6113.2|6110.4|6114.2|6111.4|6105.2|6102.4|441
1619055600000|2021-04-22 01:40:00|6114.1|6111.3|6112.2|6109.4|6114.1|6111.3|6109.1|6106.3|168
1619055900000|2021-04-22 01:45:00|6111.2|6108.4|6110.2|6107.4|6112.1|6109.3|6108.2|6105.4|161
1619056200000|2021-04-22 01:50:00|6110.1|6107.3|6097.1|6094.3|6110.2|6107.4|6097.1|6094.3|584
1619056500000|2021-04-22 01:55:00|6096.2|6093.4|6079.2|6076.4|6101|6098.2|6066.2|6063.4|2620
1619056800000|2021-04-22 02:00:00|6078.3|6075.5|6084.2|6081.4|6085.2|6082.4|6075.2|6072.4|735
1619057100000|2021-04-22 02:05:00|6083.8|6081|6086.2|6083.4|6088.2|6085.4|6082.2|6079.4|410
1619057400000|2021-04-22 02:10:00|6085.2|6082.4|6085.2|6082.4|6087.2|6084.4|6081.2|6078.4|396
1619057700000|2021-04-22 02:15:00|6084.7|6081.9|6080.2|6077.4|6084.7|6081.9|6079.2|6076.4|282
1619058000000|2021-04-22 02:20:00|6080.3|6077.5|6081.7|6078.9|6085.2|6082.4|6080.2|6077.4|194
1619058300000|2021-04-22 02:25:00|6082.2|6079.4|6085.2|6082.4|6087.2|6084.4|6081.2|6078.4|239
1619058600000|2021-04-22 02:30:00|6085.7|6082.9|6087.2|6084.4|6088.2|6085.4|6078.3|6075.5|667
1619058900000|2021-04-22 02:35:00|6087.7|6084.9|6080.2|6077.4|6088.2|6085.4|6079.2|6076.4|353
1619059200000|2021-04-22 02:40:00|6081.2|6078.4|6081.2|6078.4|6084.2|6081.4|6079.2|6076.4|177
1619059500000|2021-04-22 02:45:00|6082.2|6079.4|6086.2|6083.4|6086.2|6083.4|6082.2|6079.4|125
1619059800000|2021-04-22 02:50:00|6086.7|6083.9|6091.1|6088.3|6093.1|6090.3|6086.7|6083.9|338
1619060100000|2021-04-22 02:55:00|6090.2|6087.4|6099.2|6096.4|6100.2|6097.4|6088.2|6085.4|552
1619060400000|2021-04-22 03:00:00|6099.1|6096.3|6105.1|6102.3|6105.6|6102.8|6098.1|6095.3|756
1619060700000|2021-04-22 03:05:00|6104.1|6101.3|6108.1|6105.3|6110.2|6107.4|6102.1|6099.3|568
1619061000000|2021-04-22 03:10:00|6107.2|6104.4|6107.1|6104.3|6108.2|6105.4|6104.2|6101.4|258
1619061300000|2021-04-22 03:15:00|6108.1|6105.3|6111.1|6108.3|6114.2|6111.4|6107.1|6104.3|387
1619061600000|2021-04-22 03:20:00|6110.2|6107.4|6103.1|6100.3|6112.1|6109.3|6101.2|6098.4|617
1619061900000|2021-04-22 03:25:00|6102.6|6099.8|6103.1|6100.3|6105.1|6102.3|6100.1|6097.3|344
1619062200000|2021-04-22 03:30:00|6102.7|6099.9|6102.1|6099.3|6105.1|6102.3|6102.1|6099.3|112
1619062500000|2021-04-22 03:35:00|6101.2|6098.4|6111.1|6108.3|6114|6111.2|6100.1|6097.3|604
1619062800000|2021-04-22 03:40:00|6111.6|6108.8|6107.2|6104.4|6112.1|6109.3|6107.1|6104.3|537
1619063100000|2021-04-22 03:45:00|6107.1|6104.3|6109.2|6106.4|6111.1|6108.3|6106.1|6103.3|180
1619063400000|2021-04-22 03:50:00|6109.7|6106.9|6107.1|6104.3|6112.1|6109.3|6106.2|6103.4|173
1619063700000|2021-04-22 03:55:00|6106.2|6103.4|6108.2|6105.4|6109.2|6106.4|6104.1|6101.3|149
1619064000000|2021-04-22 04:00:00|6108.1|6105.3|6109.2|6106.4|6112.1|6109.3|6107.2|6104.4|225
1619064300000|2021-04-22 04:05:00|6109.1|6106.3|6112.1|6109.3|6112.1|6109.3|6107.1|6104.3|177
1619064600000|2021-04-22 04:10:00|6111.7|6108.9|6111.1|6108.3|6112.1|6109.3|6109.1|6106.3|123
1619064900000|2021-04-22 04:15:00|6111.5|6108.7|6108.2|6105.4|6112|6109.2|6107.1|6104.3|91
1619065200000|2021-04-22 04:20:00|6108.1|6105.3|6108.1|6105.3|6109.2|6106.4|6107.1|6104.3|72
1619065500000|2021-04-22 04:25:00|6107.1|6104.3|6106.2|6103.4|6109.2|6106.4|6106.2|6103.4|80
1619065800000|2021-04-22 04:30:00|6106.1|6103.3|6106.1|6103.3|6109.1|6106.3|6105.1|6102.3|128
1619066100000|2021-04-22 04:35:00|6106.2|6103.4|6105.1|6102.3|6107.1|6104.3|6104.1|6101.3|144
1619066400000|2021-04-22 04:40:00|6105.5|6102.7|6104.2|6101.4|6105.6|6102.8|6102.1|6099.3|203
1619066700000|2021-04-22 04:45:00|6104.1|6101.3|6105.1|6102.3|6105.1|6102.3|6102.1|6099.3|119
1619067000000|2021-04-22 04:50:00|6105.6|6102.8|6111.1|6108.3|6113.1|6110.3|6105.1|6102.3|324
1619067300000|2021-04-22 04:55:00|6110.6|6107.8|6114.1|6111.3|6116.1|6113.3|6109.1|6106.3|310
1619067600000|2021-04-22 05:00:00|6114.6|6111.8|6110.1|6107.3|6116.1|6113.3|6110.1|6107.3|215
1619067900000|2021-04-22 05:05:00|6110.5|6107.7|6111.1|6108.3|6113.1|6110.3|6110.1|6107.3|115
1619068200000|2021-04-22 05:10:00|6110.6|6107.8|6111.6|6108.8|6113.1|6110.3|6109.6|6106.8|149
1619068500000|2021-04-22 05:15:00|6111.1|6108.3|6113.1|6110.3|6115.1|6112.3|6111.1|6108.3|166
1619068800000|2021-04-22 05:20:00|6114|6111.2|6112.1|6109.3|6115|6112.2|6111.6|6108.8|104
1619069100000|2021-04-22 05:25:00|6112.6|6109.8|6112.1|6109.3|6114.1|6111.3|6110.2|6107.4|101
1619069400000|2021-04-22 05:30:00|6112.5|6109.7|6110.1|6107.3|6113.1|6110.3|6107.1|6104.3|276
1619069700000|2021-04-22 05:35:00|6109.6|6106.8|6102.1|6099.3|6110.1|6107.3|6101.1|6098.3|775
1619070000000|2021-04-22 05:40:00|6101.1|6098.3|6107.1|6104.3|6108.1|6105.3|6101.1|6098.3|609
1619070300000|2021-04-22 05:45:00|6106.6|6103.8|6109.1|6106.3|6109.1|6106.3|6104.1|6101.3|231
1619070600000|2021-04-22 05:50:00|6108.2|6105.4|6108.1|6105.3|6111.1|6108.3|6107.1|6104.3|143
1619070900000|2021-04-22 05:55:00|6107.6|6104.8|6104.6|6101.8|6107.6|6104.8|6102.1|6099.3|296
1619071200000|2021-04-22 06:00:00|6105.1|6102.3|6094.6|6091.8|6107.1|6104.3|6094.1|6091.3|516
1619071500000|2021-04-22 06:05:00|6094.1|6091.3|6090.1|6087.3|6096.1|6093.3|6087.1|6084.3|631
1619071800000|2021-04-22 06:10:00|6090.6|6087.8|6091.6|6088.8|6099|6096.2|6090|6087.2|579
1619072100000|2021-04-22 06:15:00|6092.1|6089.3|6094.1|6091.3|6096.1|6093.3|6089.1|6086.3|409
1619072400000|2021-04-22 06:20:00|6093.6|6090.8|6095.1|6092.3|6099.1|6096.3|6092.1|6089.3|948
1619072700000|2021-04-22 06:25:00|6094.2|6091.4|6111.2|6108.4|6113.1|6110.3|6092.1|6089.3|701
1619073000000|2021-04-22 06:30:00|6111.1|6108.3|6118.1|6115.3|6119.1|6116.3|6108.1|6104.8|1362
1619073300000|2021-04-22 06:35:00|6118.6|6115.8|6113.6|6110.8|6123.1|6120.3|6112.1|6109.3|858
1619073600000|2021-04-22 06:40:00|6114.1|6111.3|6116.6|6113.8|6121.6|6118.8|6114.1|6111.3|629
1619073900000|2021-04-22 06:45:00|6117.1|6114.3|6117.1|6114.3|6120.1|6117.3|6116.1|6113.3|252
1619074200000|2021-04-22 06:50:00|6116.6|6113.8|6115.1|6112.3|6119|6116.2|6112.1|6109.3|313
1619074500000|2021-04-22 06:55:00|6114.2|6111.4|6118.1|6115.3|6120.1|6117.3|6113.6|6110.8|516
1619074800000|2021-04-22 07:00:00|6118.2|6115.4|6111.1|6108.3|6118.2|6115.4|6106.1|6103.3|705
1619075100000|2021-04-22 07:05:00|6111.6|6108.8|6110.1|6107.3|6118|6115.2|6107.1|6104.3|603
1619075400000|2021-04-22 07:10:00|6109.2|6106.4|6107.6|6104.8|6115.1|6112.3|6104.2|6101.4|443
1619075700000|2021-04-22 07:15:00|6107.2|6104.4|6109.1|6106.3|6114.1|6111.3|6107.1|6104.3|225
1619076000000|2021-04-22 07:20:00|6110|6107.2|6119.1|6116.3|6120.1|6117.3|6107.1|6104.3|621
1619076300000|2021-04-22 07:25:00|6119.5|6116.7|6104.2|6101.4|6120.1|6117.3|6102.1|6099.3|1163
1619076600000|2021-04-22 07:30:00|6104.6|6101.8|6093.2|6090.4|6111.1|6108.3|6089.7|6086.9|1149
1619076900000|2021-04-22 07:35:00|6093.6|6090.8|6096.2|6093.4|6101.2|6098.4|6093.2|6090.4|667
1619077200000|2021-04-22 07:40:00|6096.6|6093.8|6098.2|6095.4|6104.2|6101.4|6096.6|6093.8|486
1619077500000|2021-04-22 07:45:00|6098.6|6095.8|6093.1|6090.3|6106.6|6103.8|6091.2|6088.4|931
1619077800000|2021-04-22 07:50:00|6094.1|6091.3|6085.2|6082.4|6096.2|6093.4|6083.2|6080.4|1218
1619078100000|2021-04-22 07:55:00|6086.1|6083.3|6084.1|6081.3|6088.8|6086|6080.2|6077.4|1262
1619078400000|2021-04-22 08:00:00|6084.2|6081.4|6085.2|6082.4|6086.2|6083.4|6079.2|6076.4|1052
1619078700000|2021-04-22 08:05:00|6084.3|6081.5|6084.2|6081.4|6088.1|6085.3|6079.2|6076.4|897
1619079000000|2021-04-22 08:10:00|6084.1|6081.3|6079.7|6076.9|6084.2|6081.4|6075.2|6072.4|1317
1619079300000|2021-04-22 08:15:00|6080.2|6077.4|6071.2|6068.4|6082.2|6079.4|6069.1|6066.3|1152
1619079600000|2021-04-22 08:20:00|6070.2|6067.4|6080.2|6077.4|6082.2|6079.4|6062.2|6059.4|1709
1619079900000|2021-04-22 08:25:00|6080.1|6077.3|6087.2|6084.4|6091.1|6088.3|6072.2|6069.4|1630
1619080200000|2021-04-22 08:30:00|6086.3|6083.5|6091.2|6088.4|6098.7|6095.4|6080.2|6077.4|1671
1619080500000|2021-04-22 08:35:00|6091.7|6088.9|6096.2|6093.4|6100.2|6097.4|6090.2|6087.4|1323
1619080800000|2021-04-22 08:40:00|6096.7|6093.9|6097.2|6094.4|6100.1|6097.3|6094.2|6091.4|598
1619081100000|2021-04-22 08:45:00|6096.2|6093.4|6089.2|6086.4|6099.2|6096.4|6088.2|6085.4|816
1619081400000|2021-04-22 08:50:00|6088.7|6085.9|6087.7|6084.9|6091.2|6088.4|6085.2|6082.4|737
1619081700000|2021-04-22 08:55:00|6087.3|6084.5|6090.2|6087.4|6092.2|6089.4|6082.7|6079.9|575
1619082000000|2021-04-22 09:00:00|6091.1|6088.3|6101.7|6098.9|6103.2|6100.4|6089.2|6086.4|646
1619082300000|2021-04-22 09:05:00|6102.2|6099.4|6095.2|6092.4|6102.2|6099.4|6093.2|6090.4|629
1619082600000|2021-04-22 09:10:00|6096.1|6093.3|6103.2|6100.4|6104|6101.2|6096.1|6093.3|345
1619082900000|2021-04-22 09:15:00|6102.2|6099.4|6106.1|6103.3|6111.2|6108.4|6101.2|6098.4|1179
1619083200000|2021-04-22 09:20:00|6106.2|6103.4|6109.1|6106.3|6113.1|6110.3|6104.2|6101.4|306
1619083500000|2021-04-22 09:25:00|6109.2|6106.4|6110.2|6107.4|6114.1|6111.3|6109.1|6106.3|589
1619083800000|2021-04-22 09:30:00|6109.2|6106.4|6095.2|6092.4|6111.2|6108.4|6091.2|6088.4|1127
1619084100000|2021-04-22 09:35:00|6096.2|6093.4|6085.2|6082.4|6097.2|6094.4|6082.1|6079.3|840
1619084400000|2021-04-22 09:40:00|6085.6|6082.8|6087.2|6084.4|6088.2|6085.4|6082.2|6079.4|473
1619084700000|2021-04-22 09:45:00|6087.1|6084.3|6102.2|6099.4|6104|6101.2|6086.2|6083.4|627
1619085000000|2021-04-22 09:50:00|6102.7|6099.9|6106.2|6103.4|6111.1|6108.3|6101.2|6098.4|885
1619085300000|2021-04-22 09:55:00|6106.1|6103.3|6114.2|6111.4|6116.2|6113.4|6106.1|6103.3|729
1619085600000|2021-04-22 10:00:00|6114.1|6111.3|6106.2|6103.4|6115.2|6112.4|6101.2|6098.4|1134
1619085900000|2021-04-22 10:05:00|6105.7|6102.9|6102.2|6099.4|6109.6|6106.8|6101.2|6098.4|561
1619086200000|2021-04-22 10:10:00|6102.1|6099.3|6104.2|6101.4|6112.2|6109.4|6101.6|6098.8|744
1619086500000|2021-04-22 10:15:00|6104.6|6101.8|6106.2|6103.4|6109.2|6106.4|6103.2|6100.4|445
1619086800000|2021-04-22 10:20:00|6106.1|6103.3|6097.6|6094.8|6108.2|6105.4|6094.1|6091.3|537
1619087100000|2021-04-22 10:25:00|6097.2|6094.4|6110|6107.2|6112|6109.2|6097.2|6094.4|800
1619087400000|2021-04-22 10:30:00|6109.5|6106.7|6105|6102.2|6110|6107.2|6103|6100.2|310
1619087700000|2021-04-22 10:35:00|6105.1|6102.3|6102.1|6099.3|6106.5|6103.7|6101|6098.2|579
1619088000000|2021-04-22 10:40:00|6102|6099.2|6093|6090.2|6102.5|6099.7|6090|6087.2|621
1619088300000|2021-04-22 10:45:00|6092.5|6089.7|6094.1|6091.3|6097|6094.2|6089.6|6086.8|693
1619088600000|2021-04-22 10:50:00|6094|6091.2|6102|6099.2|6105|6102.2|6094|6091.2|561
1619088900000|2021-04-22 10:55:00|6102.1|6099.3|6107.6|6104.8|6108.1|6105.3|6097|6094.2|585
1619089200000|2021-04-22 11:00:00|6108|6105.2|6104.1|6101.3|6108.1|6105.3|6102.1|6099.3|527
1619089500000|2021-04-22 11:05:00|6105.1|6102.3|6105|6102.2|6107.1|6104.3|6100.1|6097.3|936
1619089800000|2021-04-22 11:10:00|6104.5|6101.7|6100|6097.2|6105|6102.2|6096.1|6093.3|492
1619090100000|2021-04-22 11:15:00|6101|6098.2|6099|6096.2|6108|6105.2|6098.6|6095.8|417
1619090400000|2021-04-22 11:20:00|6098.1|6095.3|6101|6098.2|6103|6100.2|6097.1|6094.3|325
1619090700000|2021-04-22 11:25:00|6102|6099.2|6100|6097.2|6104.1|6101.3|6099|6096.2|239
1619091000000|2021-04-22 11:30:00|6099.6|6096.8|6099.6|6096.8|6102.1|6099.3|6099.1|6096.3|174
1619091300000|2021-04-22 11:35:00|6099.1|6096.3|6100.1|6097.3|6101|6098.2|6097.1|6094.3|282
1619091600000|2021-04-22 11:40:00|6100|6097.2|6096|6093.2|6101.1|6098.3|6095.5|6092.7|308
1619091900000|2021-04-22 11:45:00|6096.1|6093.3|6103|6100.2|6104|6101.2|6094.1|6091.3|453
1619092200000|2021-04-22 11:50:00|6102.5|6099.7|6097|6094.2|6103|6100.2|6097|6094.2|362
1619092500000|2021-04-22 11:55:00|6098|6095.2|6104|6101.2|6104.5|6101.7|6096|6093.2|456
1619092800000|2021-04-22 12:00:00|6103|6100.2|6116|6113.2|6118|6115.2|6100.1|6097.3|1476
1619093100000|2021-04-22 12:05:00|6116.5|6113.7|6128.5|6125.7|6133.4|6130.6|6115|6112.2|3681
1619093400000|2021-04-22 12:10:00|6128.9|6126.1|6129|6126.2|6131.1|6128.3|6125|6122.2|1548
1619093700000|2021-04-22 12:15:00|6129.1|6126.3|6150|6147.2|6158|6155.2|6128.1|6125.3|4148
1619094000000|2021-04-22 12:20:00|6149.5|6146.7|6151|6148.2|6161|6158.2|6149|6146.2|2843
1619094300000|2021-04-22 12:25:00|6150.1|6147.3|6153.5|6150.7|6164|6161.2|6150|6147.2|1973
1619094600000|2021-04-22 12:30:00|6153|6150.2|6157|6154.2|6158|6155.2|6144.1|6141.3|2144
1619094900000|2021-04-22 12:35:00|6158|6155.2|6163|6160.2|6167|6164.2|6151|6148.2|1594
1619095200000|2021-04-22 12:40:00|6164|6161.2|6153|6150.2|6168.1|6165.3|6153|6150.2|1696
1619095500000|2021-04-22 12:45:00|6153.1|6150.3|6143|6140.2|6155|6152.2|6143|6140.2|1559
1619095800000|2021-04-22 12:50:00|6142.1|6139.3|6150|6147.2|6151|6148.2|6139|6136.2|1279
1619096100000|2021-04-22 12:55:00|6150.1|6147.3|6158|6155.2|6160|6157.2|6147|6144.2|1502
1619096400000|2021-04-22 13:00:00|6157.9|6155.1|6149.1|6146.3|6163.9|6161.1|6141.1|6138.3|4886
1619096700000|2021-04-22 13:05:00|6149.2|6146.4|6167.1|6164.3|6172|6169.2|6149.1|6146.3|3419
1619097000000|2021-04-22 13:10:00|6168.1|6165.3|6176.1|6173.3|6176.4|6173.6|6163.9|6161.1|2402
1619097300000|2021-04-22 13:15:00|6176.9|6174.1|6181.9|6179.1|6186.9|6184.1|6172|6169.2|3116
1619097600000|2021-04-22 13:20:00|6181|6178.2|6180|6177.2|6184.1|6181.3|6170|6167.2|1981
1619097900000|2021-04-22 13:25:00|6179.1|6176.3|6180|6177.2|6187.9|6185.1|6173|6170.2|1635
1619098200000|2021-04-22 13:30:00|6180.9|6178.1|6150|6147.2|6180.9|6178.1|6146|6143.2|4928
1619098500000|2021-04-22 13:35:00|6149.9|6147.1|6133.5|6130.7|6157|6154.2|6127|6124.2|4275
1619098800000|2021-04-22 13:40:00|6133.9|6131.1|6128.1|6125.3|6134.1|6131.3|6122.1|6119.3|3238
1619099100000|2021-04-22 13:45:00|6128.2|6125.4|6127.1|6124.3|6133.2|6130.4|6119.2|6116.4|3519
1619099400000|2021-04-22 13:50:00|6127.9|6125.1|6130|6127.2|6131|6128.2|6119.1|6116.3|1977
1619099700000|2021-04-22 13:55:00|6129.6|6126.8|6140|6137.2|6141.9|6139.1|6124.4|6121.6|2761
1619100000000|2021-04-22 14:00:00|6139.9|6137.1|6123|6120.2|6140.9|6138.1|6120|6117.2|2560
1619100300000|2021-04-22 14:05:00|6124|6121.2|6110|6107.2|6126.9|6124.1|6104.5|6101.7|4857
1619100600000|2021-04-22 14:10:00|6109.6|6106.8|6116.1|6113.3|6118.1|6115.3|6105.1|6102.3|2910
1619100900000|2021-04-22 14:15:00|6117|6114.2|6117.1|6114.3|6122.9|6120.1|6110.1|6107.3|1976
1619101200000|2021-04-22 14:20:00|6117.5|6114.7|6105.1|6102.3|6120|6117.2|6103|6100.2|2134
1619101500000|2021-04-22 14:25:00|6105|6102.2|6085|6082.2|6107|6104.2|6081.1|6078.3|5592
1619101800000|2021-04-22 14:30:00|6084.1|6081.3|6095.1|6092.3|6102.1|6099.3|6084|6081.2|2703
1619102100000|2021-04-22 14:35:00|6095.9|6093.1|6109|6106.2|6111.5|6108.7|6090.9|6088.1|2772
1619102400000|2021-04-22 14:40:00|6109.1|6106.3|6120|6117.2|6127.9|6125.1|6108|6105.2|3888
1619102700000|2021-04-22 14:45:00|6120.9|6118.1|6144|6141.2|6148.1|6145.3|6119.9|6117.1|4028
1619103000000|2021-04-22 14:50:00|6144.9|6142.1|6143.1|6140.3|6148.9|6146.1|6137.9|6135.1|2149
1619103300000|2021-04-22 14:55:00|6144|6141.2|6154|6151.2|6157|6154.2|6142.1|6139.3|2411
1619103600000|2021-04-22 15:00:00|6153.1|6150.3|6157.9|6155.1|6166.9|6164.1|6153|6150.2|3316
1619103900000|2021-04-22 15:05:00|6157.5|6154.7|6160.9|6158.1|6167.5|6164.7|6156.9|6154.1|1709
1619104200000|2021-04-22 15:10:00|6161|6158.2|6164.9|6162.1|6171.9|6169.1|6158.5|6155.7|1668
1619104500000|2021-04-22 15:15:00|6165|6162.2|6149.9|6147.1|6169|6166.2|6147|6144.2|2442
1619104800000|2021-04-22 15:20:00|6150|6147.2|6153|6150.2|6165|6162.2|6147.9|6145.1|1910
1619105100000|2021-04-22 15:25:00|6152.9|6150.1|6148|6145.2|6161.9|6159.1|6144.9|6142.1|2562
1619105400000|2021-04-22 15:30:00|6148.9|6146.1|6150.9|6148.1|6151|6148.2|6135.9|6133.1|2769
1619105700000|2021-04-22 15:35:00|6150.4|6147.6|6148|6145.2|6154.9|6152.1|6141|6138.2|1538
1619106000000|2021-04-22 15:40:00|6148.4|6145.6|6158.9|6156.1|6161|6158.2|6148|6145.2|2363
1619106300000|2021-04-22 15:45:00|6159.8|6157|6140|6137.2|6160|6157.2|6139.9|6137.1|1766
1619106600000|2021-04-22 15:50:00|6140.9|6138.1|6152.9|6150.1|6154.8|6152|6139.9|6137.1|1945
1619106900000|2021-04-22 15:55:00|6153.9|6151.1|6147.9|6145.1|6153.9|6151.1|6143.9|6141.1|860
1619107200000|2021-04-22 16:00:00|6148.9|6146.1|6143.9|6141.1|6150.9|6148.1|6140.9|6138.1|1060
1619107500000|2021-04-22 16:05:00|6142.9|6140.1|6150.9|6148.1|6155.9|6153.1|6142.9|6140.1|1222
1619107800000|2021-04-22 16:10:00|6151.4|6148.6|6151.9|6149.1|6154.9|6152.1|6148.9|6146.1|582
1619108100000|2021-04-22 16:15:00|6152.9|6150.1|6147.9|6145.1|6155.3|6152.5|6143.9|6141.1|1180
1619108400000|2021-04-22 16:20:00|6148.9|6146.1|6152.8|6150|6154.9|6152.1|6148.8|6146|770
1619108700000|2021-04-22 16:25:00|6153.3|6150.5|6143.9|6141.1|6157.8|6155|6143.9|6141.1|849
1619109000000|2021-04-22 16:30:00|6144.8|6142|6142.9|6140.1|6147.9|6145.1|6138.9|6136.1|841
1619109300000|2021-04-22 16:35:00|6143.3|6140.5|6151.8|6149|6153.9|6151.1|6139.8|6137|793
1619109600000|2021-04-22 16:40:00|6151.9|6149.1|6157.8|6155|6161.8|6159|6151.8|6149|988
1619109900000|2021-04-22 16:45:00|6157.9|6155.1|6156.8|6154|6161.8|6159|6155.8|6153|1148
1619110200000|2021-04-22 16:50:00|6154.9|6152.1|6153.8|6151|6160.8|6158|6151.8|6149|1500
1619110500000|2021-04-22 16:55:00|6154.3|6151.5|6151.8|6149|6157.8|6155|6150.8|6148|697
1619110800000|2021-04-22 17:00:00|6152.3|6149.5|6144.8|6142|6154.8|6152|6143.8|6141|849
1619111100000|2021-04-22 17:05:00|6144.9|6142.1|6133.8|6131|6147.3|6144.5|6127.3|6124.5|2107
1619111400000|2021-04-22 17:10:00|6134.3|6131.5|6132.8|6130|6137.8|6135|6125.8|6123|1364
1619111700000|2021-04-22 17:15:00|6131.9|6129.1|6129.8|6127|6135.8|6133|6124.3|6121.5|1764
1619112000000|2021-04-22 17:20:00|6128.9|6126.1|6141.8|6139|6143.8|6141|6124.8|6122|1399
1619112300000|2021-04-22 17:25:00|6141.9|6139.1|6139.8|6137|6144.8|6142|6135.8|6133|838
1619112600000|2021-04-22 17:30:00|6138.8|6136|6145.8|6143|6146.7|6143.9|6137.8|6135|869
1619112900000|2021-04-22 17:35:00|6145.7|6142.9|6141.8|6139|6147.8|6145|6140.8|6138|667
1619113200000|2021-04-22 17:40:00|6141.9|6139.1|6130.3|6127.5|6143.8|6141|6129.8|6127|911
1619113500000|2021-04-22 17:45:00|6130.8|6128|6129.8|6127|6139.8|6137|6126.3|6123.5|1758
1619113800000|2021-04-22 17:50:00|6129.4|6126.6|6124.8|6122|6134.9|6132.1|6122.3|6119.5|2028
1619114100000|2021-04-22 17:55:00|6124.3|6121.5|6125.8|6123|6128.8|6126|6119.8|6117|1836
1619114400000|2021-04-22 18:00:00|6126.7|6123.9|6106.8|6104|6126.8|6124|6103.8|6101|2236
1619114700000|2021-04-22 18:05:00|6106.3|6103.5|6114.9|6112.1|6116.8|6114|6104.8|6102|2962
1619115000000|2021-04-22 18:10:00|6114.8|6112|6117.3|6114.5|6120.8|6118|6112.8|6110|1255
1619115300000|2021-04-22 18:15:00|6116.9|6114.1|6125.8|6123|6125.8|6123|6114.8|6112|1584
1619115600000|2021-04-22 18:20:00|6125.9|6123.1|6128.8|6126|6131.9|6128|6116.8|6114|3301
1619115900000|2021-04-22 18:25:00|6129.3|6126.5|6144.9|6142.1|6147.8|6145|6126.8|6124|5238
1619116200000|2021-04-22 18:30:00|6144.8|6142|6158.8|6156|6159.2|6156.4|6141.9|6139.1|6321
1619116500000|2021-04-22 18:35:00|6158.7|6155.9|6164.6|6161.8|6166.1|6163.3|6157.2|6154.4|1927
1619116800000|2021-04-22 18:40:00|6164.7|6161.9|6163.5|6160.7|6166.6|6163.8|6161.6|6158.8|4350
1619117100000|2021-04-22 18:45:00|6163.1|6160.3|6162.5|6159.7|6166.4|6163.6|6161.5|6158.7|5877
1619117400000|2021-04-22 18:50:00|6163.4|6160.6|6161.4|6158.6|6164.4|6161.6|6160.4|6157.6|2114
1619117700000|2021-04-22 18:55:00|6162.4|6159.6|6162.4|6159.6|6165.4|6162.6|6161.4|6158.6|1749
1619118000000|2021-04-22 19:00:00|6162.9|6160.1|6164.4|6161.6|6168.4|6165.6|6162.9|6160.1|1132
1619118300000|2021-04-22 19:05:00|6163.6|6160.8|6164.4|6161.6|6166.4|6163.6|6161.4|6158.6|658
1619118600000|2021-04-22 19:10:00|6164.8|6162|6166.4|6163.6|6167.4|6164.6|6162.9|6160.1|309
1619118900000|2021-04-22 19:15:00|6165.9|6163.1|6164.4|6161.6|6167.4|6164.6|6162.4|6159.6|713
1619119200000|2021-04-22 19:20:00|6165.4|6162.6|6164.4|6161.6|6167.4|6164.6|6163.4|6160.6|355
1619119500000|2021-04-22 19:25:00|6164.5|6161.7|6164.4|6161.6|6165.4|6162.6|6157.5|6154.7|1872
1619119800000|2021-04-22 19:30:00|6163.5|6160.7|6161.4|6158.6|6165.3|6162.5|6160.4|6157.6|491
1619120100000|2021-04-22 19:35:00|6160.5|6157.7|6159.4|6156.6|6163.4|6160.6|6159.4|6156.6|382
1619120400000|2021-04-22 19:40:00|6160.3|6157.5|6162.9|6160.1|6163.4|6160.6|6159.4|6156.6|469
1619120700000|2021-04-22 19:45:00|6162.4|6159.6|6159.4|6156.6|6163.4|6160.6|6159.4|6156.6|223
1619121000000|2021-04-22 19:50:00|6159.5|6156.7|6163.4|6160.6|6163.4|6160.6|6159.5|6156.7|292
1619121300000|2021-04-22 19:55:00|6162.9|6160.1|6162.4|6159.6|6164.4|6161.6|6161.4|6158.6|545
1619121600000|2021-04-22 20:00:00|6163.3|6160.5|6163.4|6160.6|6166.2|6163.4|6162.4|6159.6|202
1619121900000|2021-04-22 20:05:00|6162.5|6159.7|6163.2|6160.4|6163.4|6160.6|6159.4|6156.6|1327
1619122200000|2021-04-22 20:10:00|6163.3|6160.5|6164.3|6161.5|6165.2|6162.4|6161.3|6158.5|764
1619122500000|2021-04-22 20:15:00|6164.2|6161.4|6165.3|6162.5|6165.3|6162.5|6161.2|6158.4|379
1619122800000|2021-04-22 20:20:00|6165.2|6162.4|6163.3|6160.5|6165.3|6162.5|6163.2|6160.4|628
1619123100000|2021-04-22 20:25:00|6163.7|6160.9|6163.2|6160.4|6164.7|6161.9|6163.2|6160.4|139
1619123400000|2021-04-22 20:30:00|6163.3|6160.5|6164.3|6161.5|6166.3|6163.5|6163.3|6160.5|205
1619123700000|2021-04-22 20:35:00|6164.7|6161.9|6165.3|6162.5|6168.3|6165.5|6163.8|6161|342
1619124000000|2021-04-22 20:40:00|6166.1|6163.3|6166.3|6163.5|6167.3|6164.5|6165.2|6162.4|119
1619124300000|2021-04-22 20:45:00|6165.8|6163|6163.8|6161|6167.3|6164.5|6162.3|6159.5|256
1619124600000|2021-04-22 20:50:00|6163.3|6160.5|6166.3|6163.5|6167.3|6164.5|6162.2|6159.4|737
1619124900000|2021-04-22 20:55:00|6166.7|6163.9|6165.4|6162.6|6167.8|6164.5|6164.2|6161.4|468
1619128800000|2021-04-22 22:00:00|6166.9|6164.1|6174.4|6171.6|6175.3|6172.5|6166.9|6164.1|847
1619129100000|2021-04-22 22:05:00|6174.5|6171.7|6174.4|6171.6|6175.4|6172.6|6173.4|6170.6|332
1619129400000|2021-04-22 22:10:00|6174.3|6171.5|6183.3|6180.5|6184.2|6181.4|6173.4|6170.6|293
1619129700000|2021-04-22 22:15:00|6182.8|6180|6183.7|6180.9|6184.2|6181.4|6178.3|6175.5|140
1619130000000|2021-04-22 22:20:00|6183.2|6180.4|6183.2|6180.4|6185.3|6182.5|6182.2|6179.4|174
1619130300000|2021-04-22 22:25:00|6182.2|6179.4|6180.2|6177.4|6182.2|6179.4|6179.2|6176.4|155
1619130600000|2021-04-22 22:30:00|6179.8|6177|6174.2|6171.4|6179.8|6177|6174.2|6171.4|223
1619130900000|2021-04-22 22:35:00|6173.8|6171|6175.7|6172.9|6178.2|6175.4|6173.2|6170.4|450
1619131200000|2021-04-22 22:40:00|6175.2|6172.4|6177.2|6174.4|6178.3|6175.5|6175.2|6172.4|211
1619131500000|2021-04-22 22:45:00|6177.3|6174.5|6177.4|6174.6|6178.3|6175.5|6176.2|6173.4|714
1619131800000|2021-04-22 22:50:00|6177.3|6174.5|6197.7|6194.9|6212.5|6207.9|6177.3|6174.5|1056
1619132100000|2021-04-22 22:55:00|6197.2|6194.4|6192.2|6189.4|6199.3|6196.5|6189.3|6186.5|434
1619132400000|2021-04-22 23:00:00|6192.7|6189.9|6186.2|6183.4|6192.7|6189.9|6186.2|6183.4|156
1619132700000|2021-04-22 23:05:00|6186.3|6183.5|6184.2|6181.4|6189.2|6186.4|6183.8|6181|179
1619133000000|2021-04-22 23:10:00|6184.7|6181.9|6185.2|6182.4|6188.2|6185.4|6184.2|6181.4|124
1619133300000|2021-04-22 23:15:00|6184.7|6181.9|6184.2|6181.4|6186.2|6183.4|6184.2|6181.4|66
1619133600000|2021-04-22 23:20:00|6183.8|6181|6187.2|6184.4|6187.2|6184.4|6183.8|6181|70
1619133900000|2021-04-22 23:25:00|6186.4|6183.6|6187.2|6184.4|6187.2|6184.4|6186.2|6183.4|38
1619134200000|2021-04-22 23:30:00|6187.3|6184.5|6188.2|6185.4|6190.2|6187.4|6187.2|6184.4|130
1619134500000|2021-04-22 23:35:00|6187.8|6185|6184.2|6181.4|6187.8|6185|6183.3|6180.5|80
1619134800000|2021-04-22 23:40:00|6184.7|6181.9|6184.2|6181.4|6186.2|6183.4|6183.3|6180.5|61
1619135100000|2021-04-22 23:45:00|6183.4|6180.6|6182.2|6179.4|6183.4|6180.6|6179.2|6176.4|146
1619135400000|2021-04-22 23:50:00|6181.7|6178.9|6186.2|6183.4|6187.2|6184.4|6181.2|6178.4|128
1619135700000|2021-04-22 23:55:00|6185.8|6183|6185.2|6182.4|6185.8|6183|6183.8|6181|52
1619136000000|2021-04-23 00:00:00|6183.9|6181.1|6184.1|6181.3|6184.8|6182|6173.3|6170.5|4960
1619136300000|2021-04-23 00:05:00|6184.5|6181.7|6185.7|6182.9|6188.2|6185.4|6181.1|6178.3|293
1619136600000|2021-04-23 00:10:00|6185.6|6182.8|6187|6184.2|6187.1|6184.3|6182.1|6179.3|160
1619136900000|2021-04-23 00:15:00|6187.1|6184.3|6187|6184.2|6188.1|6185.3|6185|6182.2|136
1619137200000|2021-04-23 00:20:00|6186|6183.2|6179.1|6176.3|6186.1|6183.3|6178.1|6175.3|229
1619137500000|2021-04-23 00:25:00|6179.5|6176.7|6175.1|6172.3|6181.1|6178.3|6173|6170.2|256
1619137800000|2021-04-23 00:30:00|6175|6172.2|6170.1|6167.3|6175.1|6172.3|6168|6165.2|578
1619138100000|2021-04-23 00:35:00|6170|6167.2|6176.1|6173.3|6176.1|6173.3|6169.1|6166.3|263
1619138400000|2021-04-23 00:40:00|6175.1|6172.3|6175.6|6172.8|6178|6175.2|6172|6169.2|210
1619138700000|2021-04-23 00:45:00|6175.1|6172.3|6174.1|6171.3|6177.1|6174.3|6171.1|6168.3|217
1619139000000|2021-04-23 00:50:00|6174.5|6171.7|6173|6170.2|6175.1|6172.3|6172.1|6169.3|85
1619139300000|2021-04-23 00:55:00|6173.4|6170.6|6179.1|6176.3|6180|6177.2|6172|6169.2|166
1619139600000|2021-04-23 01:00:00|6178|6175.2|6164|6161.2|6178.5|6175.7|6162|6159.2|610
1619139900000|2021-04-23 01:05:00|6163.6|6160.8|6162.1|6159.3|6167|6164.2|6161|6158.2|410
1619140200000|2021-04-23 01:10:00|6162.5|6159.7|6166.1|6163.3|6170.1|6167.3|6162.5|6159.7|292
1619140500000|2021-04-23 01:15:00|6166.5|6163.7|6165.1|6162.3|6168.1|6165.3|6162.1|6159.3|314
1619140800000|2021-04-23 01:20:00|6164.1|6161.3|6170.1|6167.3|6170.1|6167.3|6164.1|6161.3|141
1619141100000|2021-04-23 01:25:00|6170.5|6167.7|6169.1|6166.3|6170.5|6167.7|6168.1|6165.3|110
1619141400000|2021-04-23 01:30:00|6169|6166.2|6169.1|6166.3|6170.1|6167.3|6161.1|6158.3|393
1619141700000|2021-04-23 01:35:00|6170.1|6167.3|6175.1|6172.3|6177.1|6174.3|6170|6167.2|944
1619142000000|2021-04-23 01:40:00|6175.5|6172.7|6179.1|6176.3|6184.1|6181.3|6175.1|6172.3|636
1619142300000|2021-04-23 01:45:00|6178.6|6175.8|6181.1|6178.3|6184|6181.2|6178.1|6175.3|646
1619142600000|2021-04-23 01:50:00|6181.6|6178.8|6182.1|6179.3|6183.1|6180.3|6180.1|6177.3|259
1619142900000|2021-04-23 01:55:00|6182.5|6179.7|6177|6174.2|6184.1|6181.3|6174|6171.2|406
1619143200000|2021-04-23 02:00:00|6176.5|6173.7|6176|6173.2|6179|6176.2|6174|6171.2|269
1619143500000|2021-04-23 02:05:00|6176.5|6173.7|6177|6174.2|6179|6176.2|6176|6173.2|72
1619143800000|2021-04-23 02:10:00|6176|6173.2|6172|6169.2|6183.1|6180.3|6170|6167.2|1031
1619144100000|2021-04-23 02:15:00|6172.5|6169.7|6172.1|6169.3|6175|6172.2|6171|6168.2|145
1619144400000|2021-04-23 02:20:00|6172.5|6169.7|6175|6172.2|6176|6173.2|6172|6169.2|127
1619144700000|2021-04-23 02:25:00|6174.1|6171.3|6174|6171.2|6176|6173.2|6173.1|6170.3|84
1619145000000|2021-04-23 02:30:00|6173.5|6170.7|6178|6175.2|6179|6176.2|6169|6166.2|508
1619145300000|2021-04-23 02:35:00|6178.5|6175.7|6178|6175.2|6179|6176.2|6177|6174.2|169
1619145600000|2021-04-23 02:40:00|6178.9|6176.1|6176|6173.2|6180|6177.2|6176|6173.2|142
1619145900000|2021-04-23 02:45:00|6176.5|6173.7|6174|6171.2|6177|6174.2|6170|6167.2|181
1619146200000|2021-04-23 02:50:00|6175|6172.2|6173|6170.2|6175|6172.2|6171|6168.2|121
1619146500000|2021-04-23 02:55:00|6174|6171.2|6174|6171.2|6174|6171.2|6172|6169.2|46
1619146800000|2021-04-23 03:00:00|6173.5|6170.7|6174|6171.2|6174|6171.2|6171|6168.2|97
1619147100000|2021-04-23 03:05:00|6173.6|6170.8|6178|6175.2|6179.1|6176.3|6173|6170.2|171
1619147400000|2021-04-23 03:10:00|6177.1|6174.3|6177|6174.2|6178|6175.2|6176|6173.2|83
1619147700000|2021-04-23 03:15:00|6176.5|6173.7|6180|6177.2|6181|6178.2|6176|6173.2|273
1619148000000|2021-04-23 03:20:00|6180.1|6177.3|6178|6175.2|6181.1|6178.3|6177.1|6174.3|194
1619148300000|2021-04-23 03:25:00|6178.5|6175.7|6178|6175.2|6180|6177.2|6178|6175.2|68
1619148600000|2021-04-23 03:30:00|6179|6176.2|6180|6177.2|6181|6178.2|6178|6175.2|63
1619148900000|2021-04-23 03:35:00|6181|6178.2|6181|6178.2|6181.9|6179.1|6180|6177.2|93
1619149200000|2021-04-23 03:40:00|6182.5|6178.5|6182|6179.2|6186|6183.2|6182|6178.5|287
1619149500000|2021-04-23 03:45:00|6182.9|6180.1|6182|6179.2|6183|6180.2|6181.9|6179.1|61
1619149800000|2021-04-23 03:50:00|6181.9|6179.1|6177|6174.2|6182|6179.2|6175.6|6172.8|373
1619150100000|2021-04-23 03:55:00|6177.5|6174.7|6179|6176.2|6181.1|6178.3|6176|6173.2|134
1619150400000|2021-04-23 04:00:00|6179.1|6176.3|6181|6178.2|6182|6179.2|6179|6176.2|98
1619150700000|2021-04-23 04:05:00|6181.5|6178.7|6182|6179.2|6183.1|6180.3|6181.1|6178.3|96
1619151000000|2021-04-23 04:10:00|6182.1|6179.3|6185.1|6182.3|6186.1|6183.3|6182|6179.2|133
1619151300000|2021-04-23 04:15:00|6185|6182.2|6185|6182.2|6187|6184.2|6185|6182.2|90
1619151600000|2021-04-23 04:20:00|6185.1|6182.3|6181|6178.2|6187|6184.2|6181|6178.2|232
1619151900000|2021-04-23 04:25:00|6181.1|6178.3|6185|6182.2|6185.9|6183.1|6180|6177.2|347
1619152200000|2021-04-23 04:30:00|6185.1|6182.3|6189|6186.2|6190|6187.2|6185|6182.2|272
1619152500000|2021-04-23 04:35:00|6188.6|6185.8|6189|6186.2|6189.1|6186.3|6187.5|6184.7|86
1619152800000|2021-04-23 04:40:00|6188.5|6185.7|6188|6185.2|6190.1|6187.3|6187.5|6184.7|122
1619153100000|2021-04-23 04:45:00|6188.1|6185.3|6188|6185.2|6189.1|6186.3|6187|6184.2|107
1619153400000|2021-04-23 04:50:00|6188.1|6185.3|6190|6187.2|6190.5|6187.7|6187.1|6184.3|158
1619153700000|2021-04-23 04:55:00|6190.1|6187.3|6192|6189.2|6194|6191.2|6190|6187.2|221
1619154000000|2021-04-23 05:00:00|6193|6190.2|6192.9|6190.1|6193.1|6190.3|6191|6188.2|227
1619154300000|2021-04-23 05:05:00|6193|6190.2|6190|6187.2|6193.9|6191.1|6190|6187.2|114
1619154600000|2021-04-23 05:10:00|6191|6188.2|6191|6188.2|6191|6188.2|6188.1|6185.3|104
1619154900000|2021-04-23 05:15:00|6190.1|6187.3|6187.5|6184.7|6190.1|6187.3|6187|6184.2|142
1619155200000|2021-04-23 05:20:00|6187.6|6184.8|6188|6185.2|6190|6187.2|6187|6184.2|147
1619155500000|2021-04-23 05:25:00|6187.9|6185.1|6188|6185.2|6188.9|6186.1|6187|6184.2|100
1619155800000|2021-04-23 05:30:00|6187.9|6185.1|6185|6182.2|6188.1|6185.3|6182.9|6180.1|473
1619156100000|2021-04-23 05:35:00|6185.4|6182.6|6189|6186.2|6189|6186.2|6185|6182.2|233
1619156400000|2021-04-23 05:40:00|6189.9|6187.1|6187.5|6184.7|6193|6190.2|6187|6184.2|405
1619156700000|2021-04-23 05:45:00|6187.9|6185.1|6187|6184.2|6190|6187.2|6184|6181.2|273
1619157000000|2021-04-23 05:50:00|6186.9|6184.1|6186|6183.2|6188|6185.2|6185.5|6182.7|92
1619157300000|2021-04-23 05:55:00|6185.5|6182.7|6182|6179.2|6185.5|6182.7|6180.5|6177.7|514
1619157600000|2021-04-23 06:00:00|6182.9|6180.1|6184|6181.2|6186.4|6183.6|6180|6177.2|306
1619157900000|2021-04-23 06:05:00|6184.4|6181.6|6187|6184.2|6188.9|6186.1|6181|6178.2|528
1619158200000|2021-04-23 06:10:00|6186.9|6184.1|6188|6185.2|6188.9|6186.1|6185.9|6183.1|177
1619158500000|2021-04-23 06:15:00|6187.1|6184.3|6167|6164.2|6189.4|6186.6|6166.5|6163.7|1460
1619158800000|2021-04-23 06:20:00|6166.1|6163.3|6174.1|6171.3|6175.1|6172.3|6165|6162.2|365
1619159100000|2021-04-23 06:25:00|6174.5|6171.7|6172.1|6169.3|6175.1|6172.3|6170|6167.2|310
1619159400000|2021-04-23 06:30:00|6172|6169.2|6179|6176.2|6181|6178.2|6171|6168.2|572
1619159700000|2021-04-23 06:35:00|6179.5|6176.7|6189|6186.2|6197|6194.2|6178|6175.2|902
1619160000000|2021-04-23 06:40:00|6189.4|6186.6|6194|6191.2|6195|6192.2|6186|6183.2|489
1619160300000|2021-04-23 06:45:00|6194.4|6191.6|6196|6193.2|6198.9|6196.1|6192|6189.2|586
1619160600000|2021-04-23 06:50:00|6197|6194.2|6194|6191.2|6197|6194.2|6189|6186.2|287
1619160900000|2021-04-23 06:55:00|6194.5|6191.7|6190|6187.2|6195|6192.2|6186|6183.2|406
1619161200000|2021-04-23 07:00:00|6192|6189.2|6195|6192.2|6195|6192.2|6186|6183.2|645
1619161500000|2021-04-23 07:05:00|6193|6190.2|6195|6192.2|6195|6192.2|6189|6186.2|384
1619161800000|2021-04-23 07:10:00|6194.9|6192.1|6204|6201.2|6204|6201.2|6192|6189.2|1091
1619162100000|2021-04-23 07:15:00|6204.6|6201.8|6205.9|6203.1|6210.9|6208.1|6201|6198.2|1020
1619162400000|2021-04-23 07:20:00|6206.4|6203.6|6204.9|6202.1|6208.9|6206.1|6199.9|6197.1|499
1619162700000|2021-04-23 07:25:00|6204.4|6201.6|6204.9|6202.1|6205.9|6203.1|6202.9|6200.1|243
1619163000000|2021-04-23 07:30:00|6204.4|6201.6|6199.9|6197.1|6204.9|6202.1|6199|6196.2|334
1619163300000|2021-04-23 07:35:00|6199|6196.2|6198.1|6195.3|6202|6199.2|6193.2|6190.4|1902
1619163600000|2021-04-23 07:40:00|6198.5|6195.7|6187.1|6184.3|6198.5|6195.7|6187.1|6184.3|630
1619163900000|2021-04-23 07:45:00|6187|6184.2|6191.1|6188.3|6192.5|6189.7|6185.1|6182.3|584
1619164200000|2021-04-23 07:50:00|6191.6|6188.8|6191.1|6188.3|6193.1|6190.3|6189|6186.2|267
1619164500000|2021-04-23 07:55:00|6191.5|6188.7|6190.1|6187.3|6193.1|6190.3|6190|6187.2|358
1619164800000|2021-04-23 08:00:00|6190.9|6188.1|6182.1|6179.3|6191|6188.2|6177.1|6174.3|1151
1619165100000|2021-04-23 08:05:00|6182|6179.2|6177|6174.2|6182|6179.2|6173|6170.2|571
1619165400000|2021-04-23 08:10:00|6176.2|6173.4|6173.1|6170.3|6176.6|6173.8|6169.2|6166.4|657
1619165700000|2021-04-23 08:15:00|6174|6171.2|6163.1|6160.3|6174.1|6171.3|6155.6|6152.8|1657
1619166000000|2021-04-23 08:20:00|6163.6|6160.8|6164|6161.2|6168.1|6165.3|6159.1|6156.3|713
1619166300000|2021-04-23 08:25:00|6163.6|6160.8|6161|6158.2|6165.5|6162.7|6156|6153.2|1116
1619166600000|2021-04-23 08:30:00|6161.1|6158.3|6169.1|6166.3|6170|6167.2|6158.1|6155.3|1151
1619166900000|2021-04-23 08:35:00|6169|6166.2|6185|6182.2|6186|6183.2|6169|6166.2|1466
1619167200000|2021-04-23 08:40:00|6185.1|6182.3|6190.1|6187.3|6190.6|6187.8|6181.6|6178.8|691
1619167500000|2021-04-23 08:45:00|6190.5|6187.7|6189|6186.2|6194.1|6191.3|6185.1|6182.3|934
1619167800000|2021-04-23 08:50:00|6189.1|6186.3|6178.1|6175.3|6193.1|6190.3|6177.1|6174.3|1008
1619168100000|2021-04-23 08:55:00|6178.6|6175.8|6174.1|6171.3|6182.1|6179.3|6170.1|6167.3|781
1619168400000|2021-04-23 09:00:00|6174|6171.2|6169.1|6166.3|6175.1|6172.3|6165.1|6162.3|597
1619168700000|2021-04-23 09:05:00|6169|6166.2|6160.1|6157.3|6169.1|6166.3|6158|6155.2|1020
1619169000000|2021-04-23 09:10:00|6161.1|6158.3|6151|6148.2|6161.1|6158.3|6149.1|6146.3|1050
1619169300000|2021-04-23 09:15:00|6150.6|6147.8|6148.1|6145.3|6150.6|6147.8|6138.1|6135.3|1841
1619169600000|2021-04-23 09:20:00|6148.5|6145.7|6150.5|6147.7|6154.1|6151.3|6139|6136.2|1295
1619169900000|2021-04-23 09:25:00|6151|6148.2|6153.1|6150.3|6154|6151.2|6148|6145.2|398
1619170200000|2021-04-23 09:30:00|6154|6151.2|6150.1|6147.3|6157.5|6154.7|6149|6146.2|571
1619170500000|2021-04-23 09:35:00|6150|6147.2|6147.1|6144.3|6151.1|6148.3|6145.1|6142.3|359
1619170800000|2021-04-23 09:40:00|6146.2|6143.4|6142.1|6139.3|6153|6150.2|6140.1|6137.3|643
1619171100000|2021-04-23 09:45:00|6141.6|6138.8|6140.1|6137.3|6143.6|6140.8|6135.1|6132.3|1330
1619171400000|2021-04-23 09:50:00|6139.6|6136.8|6151.5|6148.7|6152|6149.2|6137.1|6134.3|950
1619171700000|2021-04-23 09:55:00|6152|6149.2|6146|6143.2|6152|6149.2|6144|6141.2|430
1619172000000|2021-04-23 10:00:00|6145|6142.2|6150|6147.2|6152|6149.2|6144|6141.2|369
1619172300000|2021-04-23 10:05:00|6149|6146.2|6154|6151.2|6155|6152.2|6149|6146.2|450
1619172600000|2021-04-23 10:10:00|6154.5|6151.7|6149|6146.2|6156|6153.2|6146|6143.2|485
1619172900000|2021-04-23 10:15:00|6149.1|6146.3|6154|6151.2|6155|6152.2|6148|6145.2|221
1619173200000|2021-04-23 10:20:00|6153.5|6150.7|6154.5|6151.7|6156|6153.2|6150|6147.2|341
1619173500000|2021-04-23 10:25:00|6154|6151.2|6165.9|6163.1|6167.9|6165.1|6153|6150.2|1997
1619173800000|2021-04-23 10:30:00|6165.8|6163|6162.9|6160.1|6167.9|6165.1|6161.9|6159.1|1030
1619174100000|2021-04-23 10:35:00|6162|6159.2|6165.9|6163.1|6166.9|6164.1|6161.9|6159.1|371
1619174400000|2021-04-23 10:40:00|6166.4|6163.6|6173.9|6171.1|6175.3|6172.5|6165.9|6163.1|745
1619174700000|2021-04-23 10:45:00|6174.8|6172|6177.9|6175.1|6180.9|6178.1|6169.8|6167|997
1619175000000|2021-04-23 10:50:00|6178.3|6175.5|6179.8|6177|6181.3|6178.5|6171.9|6169.1|595
1619175300000|2021-04-23 10:55:00|6179.9|6177.1|6174.9|6172.1|6179.9|6177.1|6171.9|6169.1|428
1619175600000|2021-04-23 11:00:00|6175.8|6173|6174.9|6172.1|6178.4|6175.6|6171.9|6169.1|731
1619175900000|2021-04-23 11:05:00|6175.3|6172.5|6174.9|6172.1|6175.9|6173.1|6170.9|6168.1|446
1619176200000|2021-04-23 11:10:00|6174.8|6172|6166.4|6163.6|6174.9|6172.1|6165.8|6163|474
1619176500000|2021-04-23 11:15:00|6166.3|6163.5|6169.9|6167.1|6172.9|6170.1|6164|6161.2|395
1619176800000|2021-04-23 11:20:00|6168.9|6166.1|6163.9|6161.1|6168.9|6166.1|6157|6154.2|1899
1619177100000|2021-04-23 11:25:00|6164|6161.2|6173|6170.2|6173.9|6171.1|6163|6160.2|469
1619177400000|2021-04-23 11:30:00|6172.1|6169.3|6176|6173.2|6179.9|6177.1|6168.4|6165.6|820
1619177700000|2021-04-23 11:35:00|6175.9|6173.1|6176.9|6174.1|6178.9|6176.1|6174.9|6172.1|411
1619178000000|2021-04-23 11:40:00|6177|6174.2|6169|6166.2|6177|6174.2|6166.9|6164.1|561
1619178300000|2021-04-23 11:45:00|6168.9|6166.1|6166.9|6164.1|6170.9|6168.1|6164.9|6162.1|759
1619178600000|2021-04-23 11:50:00|6167.8|6165|6175.9|6173.1|6176.8|6174|6166.9|6164.1|1880
1619178900000|2021-04-23 11:55:00|6176.3|6173.5|6172.9|6170.1|6176.8|6174|6170.8|6168|369
1619179200000|2021-04-23 12:00:00|6173.7|6170.9|6167.8|6165|6173.8|6171|6165.8|6163|823
1619179500000|2021-04-23 12:05:00|6167.9|6165.1|6156|6153.2|6175.8|6173|6151|6148.2|2908
1619179800000|2021-04-23 12:10:00|6155.9|6153.1|6158.9|6156.1|6161.8|6159|6154|6151.2|2111
1619180100000|2021-04-23 12:15:00|6157.9|6155.1|6150.4|6147.6|6159.9|6157.1|6149.9|6147.1|783
1619180400000|2021-04-23 12:20:00|6150.9|6148.1|6146.9|6144.1|6153.8|6151|6143.8|6141|1103
1619180700000|2021-04-23 12:25:00|6147.3|6144.5|6142.9|6140.1|6149|6146.2|6142.9|6140.1|788
1619181000000|2021-04-23 12:30:00|6142|6139.2|6131|6128.2|6143.9|6141.1|6129.9|6127.1|2498
1619181300000|2021-04-23 12:35:00|6131.1|6128.3|6140.2|6137.4|6142.5|6139.7|6129.9|6127.1|4748
1619181600000|2021-04-23 12:40:00|6140.1|6137.3|6141|6138.2|6150.9|6148.1|6140.1|6137.3|2720
1619181900000|2021-04-23 12:45:00|6141.9|6139.1|6133.2|6130.4|6146.1|6143.3|6131.1|6128.3|1119
1619182200000|2021-04-23 12:50:00|6134.1|6131.3|6132.6|6129.8|6136|6133.2|6125.1|6122.3|1642
1619182500000|2021-04-23 12:55:00|6132.1|6129.3|6130.1|6127.3|6136.9|6134.1|6129.1|6126.3|1413
1619182800000|2021-04-23 13:00:00|6130.6|6127.8|6139|6136.2|6149.9|6147.1|6130.6|6127.8|3165
1619183100000|2021-04-23 13:05:00|6139.9|6137.1|6146|6143.2|6156|6153.2|6139|6136.2|2952
1619183400000|2021-04-23 13:10:00|6146.9|6144.1|6151.9|6149.1|6157.9|6155.1|6138|6135.2|2509
1619183700000|2021-04-23 13:15:00|6151|6148.2|6147|6144.2|6158.5|6155.7|6144|6141.2|1403
1619184000000|2021-04-23 13:20:00|6146.1|6143.3|6135.5|6132.7|6147.9|6145.1|6131.9|6129.1|2113
1619184300000|2021-04-23 13:25:00|6135.4|6132.6|6136|6133.2|6140|6137.2|6130.9|6128.1|1256
1619184600000|2021-04-23 13:30:00|6136.1|6133.3|6142.5|6139.7|6148|6145.2|6126|6123.2|3194
1619184900000|2021-04-23 13:35:00|6142.6|6139.8|6159.4|6156.6|6162.9|6160.1|6142.1|6139.3|2773
1619185200000|2021-04-23 13:40:00|6159.8|6157|6161|6158.2|6169|6166.2|6157.5|6154.7|2156
1619185500000|2021-04-23 13:45:00|6161.9|6159.1|6161.9|6159.1|6161.9|6159.1|6148|6145.2|1698
1619185800000|2021-04-23 13:50:00|6162|6159.2|6159|6156.2|6166.1|6163.3|6151.9|6149.1|1380
1619186100000|2021-04-23 13:55:00|6158.1|6155.3|6170.9|6168.1|6174|6171.2|6156|6153.2|1860
1619186400000|2021-04-23 14:00:00|6171|6168.2|6178|6175.2|6181|6178.2|6170.9|6168.1|2464
1619186700000|2021-04-23 14:05:00|6177.9|6175.1|6182|6179.2|6182.9|6180.1|6171|6168.2|2621
1619187000000|2021-04-23 14:10:00|6182.8|6180|6191.9|6189.1|6200|6197.2|6182.8|6180|4743
1619187300000|2021-04-23 14:15:00|6191|6188.2|6203.9|6201.1|6205.8|6203|6191|6188.2|3726
1619187600000|2021-04-23 14:20:00|6203.7|6200.9|6226.7|6223.9|6228.7|6225.9|6202|6199.2|8037
1619187900000|2021-04-23 14:25:00|6227.7|6224.9|6228.8|6226|6233.6|6230.8|6220.8|6218|4834
1619188200000|2021-04-23 14:30:00|6228.9|6226.1|6239.3|6236.5|6241.9|6239.1|6228.9|6226.1|4356
1619188500000|2021-04-23 14:35:00|6238.9|6236.1|6223|6220.2|6241.8|6239|6215.9|6213.1|4035
1619188800000|2021-04-23 14:40:00|6222.9|6220.1|6210|6207.2|6231|6228.2|6208|6205.2|3066
1619189100000|2021-04-23 14:45:00|6210.9|6208.1|6212|6209.2|6214|6211.2|6200.2|6197.4|3363
1619189400000|2021-04-23 14:50:00|6212.9|6210.1|6207|6204.2|6213|6210.2|6202.9|6200.1|1952
1619189700000|2021-04-23 14:55:00|6206.9|6204.1|6209|6206.2|6218.4|6215.6|6205|6202.2|2026
1619190000000|2021-04-23 15:00:00|6209.9|6207.1|6213|6210.2|6218|6215.2|6200|6197.2|5960
1619190300000|2021-04-23 15:05:00|6213.1|6210.3|6213.1|6210.3|6218.1|6215.3|6207|6204.2|2113
1619190600000|2021-04-23 15:10:00|6213.2|6210.4|6215.1|6212.3|6219.1|6216.3|6211|6208.2|945
1619190900000|2021-04-23 15:15:00|6215.5|6212.7|6221|6218.2|6223.1|6220.3|6214.1|6211.3|1599
1619191200000|2021-04-23 15:20:00|6221.1|6218.3|6212.6|6209.8|6225|6222.2|6209|6206.2|2091
1619191500000|2021-04-23 15:25:00|6212.2|6209.4|6203.2|6200.4|6212.2|6209.4|6203.1|6200.3|2679
1619191800000|2021-04-23 15:30:00|6204|6201.2|6188.3|6185.5|6206.1|6203.3|6183.6|6180.8|4223
1619192100000|2021-04-23 15:35:00|6187.3|6184.5|6174.3|6171.5|6189.3|6186.5|6171.3|6168.5|3938
1619192400000|2021-04-23 15:40:00|6174.2|6171.4|6171.2|6168.4|6177.2|6174.4|6167.3|6164.5|3494
1619192700000|2021-04-23 15:45:00|6171.3|6168.5|6179.3|6176.5|6184.3|6181.5|6160.2|6157.4|3019
1619193000000|2021-04-23 15:50:00|6180.2|6177.4|6189.3|6186.5|6191.3|6188.5|6177.4|6174.6|2520
1619193300000|2021-04-23 15:55:00|6189.2|6186.4|6183.3|6180.5|6191.2|6188.4|6182.3|6179.5|1046
1619193600000|2021-04-23 16:00:00|6184.1|6181.3|6170.8|6168|6186.3|6183.5|6166.3|6163.5|1984
1619193900000|2021-04-23 16:05:00|6171.3|6168.5|6184.3|6181.5|6191.3|6188.5|6168.3|6165.5|3788
1619194200000|2021-04-23 16:10:00|6185.2|6182.4|6177.3|6174.5|6187.3|6184.5|6173.3|6170.5|3275
1619194500000|2021-04-23 16:15:00|6177.8|6175|6176.3|6173.5|6180.3|6177.5|6172.3|6169.5|1430
1619194800000|2021-04-23 16:20:00|6175.4|6172.6|6178.3|6175.5|6181.3|6178.5|6174.4|6171.6|743
1619195100000|2021-04-23 16:25:00|6177.4|6174.6|6177.2|6174.4|6181.3|6178.5|6173.3|6170.5|756
1619195400000|2021-04-23 16:30:00|6178.1|6175.3|6188.2|6185.4|6190.3|6187.5|6176.2|6173.4|1150
1619195700000|2021-04-23 16:35:00|6187.3|6184.5|6182.2|6179.4|6189.2|6186.4|6180.2|6177.4|719
1619196000000|2021-04-23 16:40:00|6182.7|6179.9|6188.2|6185.4|6190.2|6187.4|6181.3|6178.5|1873
1619196300000|2021-04-23 16:45:00|6188.3|6185.5|6193.3|6190.5|6194.3|6191.5|6187.2|6184.4|1150
1619196600000|2021-04-23 16:50:00|6194.2|6191.4|6189.3|6186.5|6195.3|6192.5|6183.2|6180.4|874
1619196900000|2021-04-23 16:55:00|6189.2|6186.4|6182.3|6179.5|6190.3|6187.5|6180.2|6177.4|811
1619197200000|2021-04-23 17:00:00|6182.4|6179.6|6176.2|6173.4|6184.2|6181.4|6168.7|6165.9|3802
1619197500000|2021-04-23 17:05:00|6176.3|6173.5|6175.2|6172.4|6178.2|6175.4|6169.2|6166.4|2725
1619197800000|2021-04-23 17:10:00|6175.8|6173|6173.3|6170.5|6179.2|6176.4|6167.3|6164.5|2273
1619198100000|2021-04-23 17:15:00|6172.3|6169.5|6190.1|6187.3|6192.1|6189.3|6170.2|6167.4|4664
1619198400000|2021-04-23 17:20:00|6190|6187.2|6195.1|6192.3|6198|6195.2|6188.1|6185.3|1021
1619198700000|2021-04-23 17:25:00|6194.2|6191.4|6188.1|6185.3|6195.2|6192.4|6184.1|6181.3|1435
1619199000000|2021-04-23 17:30:00|6189.1|6186.3|6187.1|6184.3|6192.1|6189.3|6186.2|6183.4|537
1619199300000|2021-04-23 17:35:00|6187.6|6184.8|6180.1|6177.3|6189.1|6186.3|6178.7|6175.9|760
1619199600000|2021-04-23 17:40:00|6180.2|6177.4|6185.2|6182.4|6188|6185.2|6180.1|6177.3|2627
1619199900000|2021-04-23 17:45:00|6186.1|6183.3|6189.1|6186.3|6194|6191.2|6184.2|6181.4|687
1619200200000|2021-04-23 17:50:00|6190|6187.2|6200.8|6198|6200.9|6198.1|6189.1|6186.3|3347
1619200500000|2021-04-23 17:55:00|6200|6197.2|6195.9|6193.1|6200.9|6198.1|6194|6191.2|1113
1619200800000|2021-04-23 18:00:00|6196.3|6193.5|6205.9|6203.1|6208|6205.2|6195.9|6193.1|1509
1619201100000|2021-04-23 18:05:00|6205|6202.2|6203|6200.2|6211.8|6209|6202|6199.2|1292
1619201400000|2021-04-23 18:10:00|6202.9|6200.1|6205.9|6203.1|6207.9|6205.1|6201|6198.2|1100
1619201700000|2021-04-23 18:15:00|6205.8|6203|6206|6203.2|6207.9|6205.1|6199.9|6197.1|1424
1619202000000|2021-04-23 18:20:00|6206.8|6204|6201.9|6199.1|6207|6204.2|6198|6195.2|1122
1619202300000|2021-04-23 18:25:00|6201.8|6199|6214.1|6211.3|6217.1|6214.3|6195|6192.2|5784
1619202600000|2021-04-23 18:30:00|6213.1|6210.3|6220.4|6217.6|6220.9|6218.1|6208.6|6205.8|3266
1619202900000|2021-04-23 18:35:00|6220.3|6217.5|6212.9|6210.1|6220.7|6217.9|6208|6205.2|1216
1619203200000|2021-04-23 18:40:00|6213|6210.2|6212.8|6210|6215.9|6213.1|6211.8|6209|430
1619203500000|2021-04-23 18:45:00|6212.9|6210.1|6211.8|6209|6213.8|6211|6207.9|6205.1|403
1619203800000|2021-04-23 18:50:00|6211|6208.2|6213.8|6211|6214|6211.2|6211|6208.2|226
1619204100000|2021-04-23 18:55:00|6213|6210.2|6208.9|6206.1|6213.9|6211.1|6207.9|6205.1|409
1619204400000|2021-04-23 19:00:00|6209|6206.2|6214.9|6212.1|6215.9|6213.1|6208|6205.2|445
1619204700000|2021-04-23 19:05:00|6215|6212.2|6217.8|6215|6220.9|6218.1|6215|6212.2|423
1619205000000|2021-04-23 19:10:00|6217.4|6214.6|6217.8|6215|6218.8|6216|6214.8|6212|220
1619205300000|2021-04-23 19:15:00|6217.4|6214.6|6222.8|6220|6223.8|6221|6217|6214.2|559
1619205600000|2021-04-23 19:20:00|6222.9|6220.1|6220.8|6218|6225.8|6223|6219.9|6217.1|416
1619205900000|2021-04-23 19:25:00|6220.9|6218.1|6219.8|6217|6222.7|6219.9|6219.4|6216.6|374
1619206200000|2021-04-23 19:30:00|6219.9|6217.1|6216.9|6214.1|6221|6218.2|6215.4|6212.6|357
1619206500000|2021-04-23 19:35:00|6217|6214.2|6214.8|6212|6218.8|6216|6214.8|6212|362
1619206800000|2021-04-23 19:40:00|6213.9|6211.1|6212.9|6210.1|6215|6212.2|6212.8|6210|213
1619207100000|2021-04-23 19:45:00|6212.8|6210|6214.8|6212|6214.9|6212.1|6211.8|6209|135
1619207400000|2021-04-23 19:50:00|6214.7|6211.9|6216.8|6214|6217.8|6215|6212|6209.2|269
1619207700000|2021-04-23 19:55:00|6216.9|6214.1|6213|6210.2|6216.9|6214.1|6212|6209.2|500
1619208000000|2021-04-23 20:00:00|6213.8|6211|6219|6216.2|6219.4|6216.6|6212.9|6210.1|671
1619208300000|2021-04-23 20:05:00|6218.9|6216.1|6213|6210.2|6219|6216.2|6212|6209.2|204
1619208600000|2021-04-23 20:10:00|6212.9|6210.1|6214|6211.2|6214.8|6212|6212|6209.2|141
1619208900000|2021-04-23 20:15:00|6213.9|6211.1|6212.9|6210.1|6214|6211.2|6211.9|6209.1|150
1619209200000|2021-04-23 20:20:00|6212.8|6210|6213.9|6211.1|6213.9|6211.1|6211.9|6209.1|55
1619209500000|2021-04-23 20:25:00|6213.8|6211|6215.4|6212.6|6217.9|6215.1|6212.9|6210.1|233
1619209800000|2021-04-23 20:30:00|6214.9|6212.1|6214.9|6212.1|6215.9|6213.1|6213.9|6210.5|119
1619210100000|2021-04-23 20:35:00|6214.4|6211.6|6213.4|6210.6|6214.9|6212.1|6212.8|6210|74
1619210400000|2021-04-23 20:40:00|6213|6210.2|6211.9|6209.1|6213.4|6210.6|6211.9|6209.1|87
1619210700000|2021-04-23 20:45:00|6212.4|6209.6|6208.5|6205.7|6212.8|6210|6207.9|6205.1|234
1619211000000|2021-04-23 20:50:00|6208.4|6205.6|6205.8|6203|6209.9|6207.1|6205.8|6203|152
1619211300000|2021-04-23 20:55:00|6204.9|6202.1|6205.5|6201.5|6206.8|6204|6202.4|6199.6|377
1619388000000|2021-04-25 22:00:00|6212.5|6209.7|6214.5|6211.7|6220.5|6217.6|6207|6202.1|529
1619388300000|2021-04-25 22:05:00|6214|6211.2|6213.1|6210.3|6216.8|6214|6212|6209.2|74
1619388600000|2021-04-25 22:10:00|6213|6210.2|6213.6|6210.8|6216.5|6213.7|6212|6209.2|109
1619388900000|2021-04-25 22:15:00|6213.5|6210.7|6220.6|6217.8|6220.6|6217.8|6213|6210.2|154
1619389200000|2021-04-25 22:20:00|6220.1|6217.3|6220|6217.2|6223.4|6220.6|6218.1|6215.3|139
1619389500000|2021-04-25 22:25:00|6219.6|6216.8|6218|6215.2|6219.6|6216.8|6215|6212.2|111
1619389800000|2021-04-25 22:30:00|6218.4|6215.6|6216.6|6213.8|6219|6216.2|6216.6|6213.8|89
1619390100000|2021-04-25 22:35:00|6217|6214.2|6216.1|6213.3|6217.5|6214.7|6216.1|6213.3|40
1619390400000|2021-04-25 22:40:00|6215.7|6212.9|6215.1|6212.3|6217|6214.2|6215|6212.2|98
1619390700000|2021-04-25 22:45:00|6215.5|6212.7|6216|6213.2|6218|6215.2|6215.5|6212.7|56
1619391000000|2021-04-25 22:50:00|6216.4|6213.6|6208.6|6205.8|6217|6214.2|6208.1|6205.3|132
1619391300000|2021-04-25 22:55:00|6209|6206.2|6206.4|6203.6|6211|6208.2|6206|6203.2|146
1619391600000|2021-04-25 23:00:00|6206|6203.2|6205|6202.2|6206.9|6204.1|6202|6199.2|386
1619391900000|2021-04-25 23:05:00|6204.6|6201.8|6199|6196.2|6205|6202.2|6198.1|6195.3|349
1619392200000|2021-04-25 23:10:00|6198.6|6195.8|6200.6|6197.8|6202|6199.2|6197|6194.2|261
1619392500000|2021-04-25 23:15:00|6200.5|6197.7|6203|6200.2|6203.6|6200.8|6200|6197.2|124
1619392800000|2021-04-25 23:20:00|6202.5|6199.7|6199.6|6196.8|6205|6202.2|6199|6196.2|116
1619393100000|2021-04-25 23:25:00|6199|6196.2|6197.6|6194.8|6200.1|6197.3|6197.1|6194.3|95
1619393400000|2021-04-25 23:30:00|6197.1|6194.3|6195|6192.2|6198|6195.2|6192.6|6189.8|268
1619393700000|2021-04-25 23:35:00|6194.5|6191.7|6195|6192.2|6197|6194.2|6192.5|6189.7|89
1619394000000|2021-04-25 23:40:00|6195.6|6192.8|6197|6194.2|6198.5|6195.7|6195|6192.2|110
1619394300000|2021-04-25 23:45:00|6196.6|6193.8|6197|6194.2|6197.1|6194.3|6194.5|6191.7|70
1619394600000|2021-04-25 23:50:00|6196.1|6193.3|6193|6190.2|6197|6194.2|6189.9|6187.1|185
1619394900000|2021-04-25 23:55:00|6192.6|6189.8|6191|6188.2|6195|6192.2|6191|6188.2|133
1619395200000|2021-04-26 00:00:00|6191.4|6188.6|6197.5|6194.7|6199|6196.2|6191|6188.2|389
1619395500000|2021-04-26 00:05:00|6197.6|6194.8|6201|6198.2|6201|6198.2|6196|6193.2|180
1619395800000|2021-04-26 00:10:00|6200.9|6198.1|6197.8|6195|6201|6198.2|6196|6193.2|225
1619396100000|2021-04-26 00:15:00|6198|6195.2|6199|6196.2|6202|6199.2|6197.3|6194.5|145
1619396400000|2021-04-26 00:20:00|6199.3|6196.5|6198.3|6195.5|6201|6198.2|6198|6195.2|89
1619396700000|2021-04-26 00:25:00|6198.7|6195.9|6201.5|6198.7|6202.8|6200|6198.3|6195.5|122
1619397000000|2021-04-26 00:30:00|6201.8|6199|6207|6204.2|6207|6204.2|6201.8|6199|227
1619397300000|2021-04-26 00:35:00|6206.8|6204|6205|6202.2|6207.1|6204.3|6203.8|6201|140
1619397600000|2021-04-26 00:40:00|6205.1|6202.3|6204|6201.2|6206|6203.2|6203.8|6201|80
1619397900000|2021-04-26 00:45:00|6204.1|6201.3|6210|6207.2|6210.1|6207.3|6204|6201.2|261
1619398200000|2021-04-26 00:50:00|6210.1|6207.3|6209.1|6206.3|6212.1|6209.3|6209|6206.2|176
1619398500000|2021-04-26 00:55:00|6209|6206.2|6208|6205.2|6210.1|6207.3|6207.8|6205|50
1619398800000|2021-04-26 01:00:00|6207.6|6204.8|6215.6|6212.8|6221.1|6218.3|6206|6203.2|1171
1619399100000|2021-04-26 01:05:00|6216|6213.2|6210|6207.2|6216.8|6214|6206|6203.2|616
1619399400000|2021-04-26 01:10:00|6210.3|6207.5|6219.1|6216.3|6225.9|6223.1|6209.1|6206.3|895
1619399700000|2021-04-26 01:15:00|6219.2|6216.4|6210.2|6207.4|6219.9|6217.1|6206.1|6203.3|654
1619400000000|2021-04-26 01:20:00|6210.1|6207.3|6213.9|6211.1|6217.9|6215.1|6209.6|6206.8|257
1619400300000|2021-04-26 01:25:00|6214.4|6211.6|6209.9|6207.1|6215.9|6213.1|6206.6|6203.8|320
1619400600000|2021-04-26 01:30:00|6210.3|6207.5|6210.9|6208.1|6211.9|6209.1|6204.9|6202.1|350
1619400900000|2021-04-26 01:35:00|6211.3|6208.5|6207.9|6205.1|6214.9|6212.1|6205.9|6203.1|196
1619401200000|2021-04-26 01:40:00|6207.6|6204.8|6209.9|6207.1|6210.7|6207.9|6205.9|6203.1|211
1619401500000|2021-04-26 01:45:00|6210.6|6207.8|6215.6|6212.8|6219.9|6217.1|6209.9|6207.1|500
1619401800000|2021-04-26 01:50:00|6215.9|6213.1|6222.9|6220.1|6228.9|6226.1|6214.9|6212.1|818
1619402100000|2021-04-26 01:55:00|6223.3|6220.5|6215.9|6213.1|6224.7|6221.9|6214.9|6212.1|367
1619402400000|2021-04-26 02:00:00|6216.3|6213.5|6213.1|6210.3|6217.9|6215.1|6209.9|6207.1|333
1619402700000|2021-04-26 02:05:00|6213.4|6210.6|6212.9|6210.1|6215.6|6212.8|6210.9|6208.1|183
1619403000000|2021-04-26 02:10:00|6212.1|6209.3|6214.9|6212.1|6214.9|6212.1|6208.9|6206.1|208
1619403300000|2021-04-26 02:15:00|6215.8|6213|6212.9|6210.1|6215.9|6213.1|6210|6207.2|138
1619403600000|2021-04-26 02:20:00|6213.8|6211|6216.9|6214.1|6217|6214.2|6212.9|6210.1|78
1619403900000|2021-04-26 02:25:00|6217.3|6214.5|6217.5|6214.7|6218.9|6216.1|6215.9|6213.1|123
1619404200000|2021-04-26 02:30:00|6217.9|6215.1|6215.9|6213.1|6220|6217.2|6213.9|6211.1|123
1619404500000|2021-04-26 02:35:00|6215.5|6212.7|6210.9|6208.1|6215.5|6212.7|6207.9|6205.1|358
1619404800000|2021-04-26 02:40:00|6211|6208.2|6214.9|6212.1|6216|6213.2|6210.4|6207.6|264
1619405100000|2021-04-26 02:45:00|6214.2|6211.4|6210.9|6208.1|6214.9|6212.1|6209|6206.2|210
1619405400000|2021-04-26 02:50:00|6210.5|6207.7|6209.5|6206.7|6211.9|6209.1|6206.9|6204.1|215
1619405700000|2021-04-26 02:55:00|6209.2|6206.4|6201.9|6199.1|6210.9|6208.1|6200.8|6198|512
1619406000000|2021-04-26 03:00:00|6201.8|6199|6195.9|6193.1|6201.9|6199.1|6195.9|6193.1|702
1619406300000|2021-04-26 03:05:00|6195.2|6192.4|6193|6190.2|6199.3|6196.5|6190|6187.2|864
1619406600000|2021-04-26 03:10:00|6193.2|6190.4|6188.2|6185.4|6194.9|6192.1|6187.3|6184.5|618
1619406900000|2021-04-26 03:15:00|6187.7|6184.9|6191|6188.2|6193|6190.2|6187.3|6184.5|347
1619407200000|2021-04-26 03:20:00|6190.3|6187.5|6190.2|6187.4|6192.2|6189.4|6186.2|6183.4|340
1619407500000|2021-04-26 03:25:00|6190|6187.2|6193.1|6190.3|6194.2|6191.4|6189|6186.2|239
1619407800000|2021-04-26 03:30:00|6192|6189.2|6192.1|6189.3|6194.1|6191.3|6191|6188.2|135
1619408100000|2021-04-26 03:35:00|6192|6189.2|6192.1|6189.3|6193|6190.2|6188.1|6185.3|180
1619408400000|2021-04-26 03:40:00|6192.3|6189.5|6189.1|6186.3|6193.1|6190.3|6189|6186.2|111
1619408700000|2021-04-26 03:45:00|6190|6187.2|6190|6187.2|6191.1|6188.3|6187.6|6184.8|104
1619409000000|2021-04-26 03:50:00|6190.1|6187.3|6192.1|6189.3|6192.1|6189.3|6190|6187.2|67
1619409300000|2021-04-26 03:55:00|6192|6189.2|6191|6188.2|6194|6191.2|6191|6188.2|82
1619409600000|2021-04-26 04:00:00|6190.3|6187.5|6193.1|6190.3|6195.1|6192.3|6190|6187.2|145
1619409900000|2021-04-26 04:05:00|6193|6190.2|6193.1|6190.3|6194.1|6191.3|6191.3|6188.5|146
1619410200000|2021-04-26 04:10:00|6193|6190.2|6194|6191.2|6194.1|6191.3|6192|6189.2|79
1619410500000|2021-04-26 04:15:00|6194.1|6191.3|6194.1|6191.3|6194.1|6191.3|6192|6189.2|96
1619410800000|2021-04-26 04:20:00|6194|6191.2|6192.1|6189.3|6194.1|6191.3|6192|6189.2|50
1619411100000|2021-04-26 04:25:00|6191.8|6189|6196.3|6193.5|6198|6195.2|6191|6188.2|185
1619411400000|2021-04-26 04:30:00|6196.1|6193.3|6196.1|6193.3|6197.1|6194.3|6195|6192.2|75
1619411700000|2021-04-26 04:35:00|6196|6193.2|6197.1|6194.3|6198.1|6195.3|6195.1|6192.3|83
1619412000000|2021-04-26 04:40:00|6197|6194.2|6197|6194.2|6198.1|6195.3|6196|6193.2|40
1619412300000|2021-04-26 04:45:00|6196.3|6193.5|6194.1|6191.3|6199.4|6196.6|6194.1|6191.3|98
1619412600000|2021-04-26 04:50:00|6194.2|6191.4|6193.1|6190.3|6194.2|6191.4|6193.1|6190.3|123
1619412900000|2021-04-26 04:55:00|6193|6190.2|6192.1|6189.3|6195.1|6192.3|6191.1|6188.3|181
1619413200000|2021-04-26 05:00:00|6191.7|6188.9|6184.1|6181.3|6191.7|6188.9|6181.2|6178.4|780
1619413500000|2021-04-26 05:05:00|6184.5|6181.7|6178.7|6175.9|6185.1|6182.3|6176.2|6173.4|890
1619413800000|2021-04-26 05:10:00|6179.1|6176.3|6175.1|6172.3|6179.2|6176.4|6174.1|6171.3|456
1619414100000|2021-04-26 05:15:00|6175.5|6172.7|6174.1|6171.3|6177.1|6174.3|6173.2|6170.4|252
1619414400000|2021-04-26 05:20:00|6175.1|6172.3|6177.1|6174.3|6178|6175.2|6174.6|6171.8|139
1619414700000|2021-04-26 05:25:00|6176.4|6173.6|6178.1|6175.3|6180|6177.2|6176.1|6173.3|136
1619415000000|2021-04-26 05:30:00|6177.6|6174.8|6185.1|6182.3|6186.9|6184.1|6175.1|6172.3|430
1619415300000|2021-04-26 05:35:00|6185.2|6182.4|6169|6166.2|6186.1|6183.3|6164.2|6161.4|988
1619415600000|2021-04-26 05:40:00|6169.1|6166.3|6158.1|6155.3|6169.1|6166.3|6154.1|6151.3|1440
1619415900000|2021-04-26 05:45:00|6158|6155.2|6151.1|6148.3|6160.1|6157.3|6148.1|6145.3|826
1619416200000|2021-04-26 05:50:00|6150.7|6147.9|6154.1|6151.3|6157.2|6154.4|6148.1|6145.3|555
1619416500000|2021-04-26 05:55:00|6154.2|6151.4|6145.1|6142.3|6156.1|6153.3|6142.2|6139.4|458
1619416800000|2021-04-26 06:00:00|6145.5|6142.7|6140|6137.2|6146.1|6143.3|6136.1|6133.3|742
1619417100000|2021-04-26 06:05:00|6139.6|6136.8|6152.1|6149.3|6153.1|6150.3|6138|6135.2|702
1619417400000|2021-04-26 06:10:00|6152.5|6149.7|6152.1|6149.3|6155|6152.2|6150.5|6147.7|331
1619417700000|2021-04-26 06:15:00|6151.1|6148.3|6157.5|6154.7|6158.1|6155.3|6149.1|6146.3|551
1619418000000|2021-04-26 06:20:00|6157.6|6154.8|6155.1|6152.3|6157.6|6154.8|6152|6149.2|244
1619418300000|2021-04-26 06:25:00|6155|6152.2|6159.6|6156.8|6162|6159.2|6152.1|6149.3|373
1619418600000|2021-04-26 06:30:00|6159.5|6156.7|6150|6147.2|6161.1|6158.3|6148.2|6145.4|495
1619418900000|2021-04-26 06:35:00|6149|6146.2|6142.5|6139.7|6150.1|6147.3|6141.1|6138.3|620
1619419200000|2021-04-26 06:40:00|6142.1|6139.3|6144.5|6141.7|6151|6148.2|6140.6|6137.8|456
1619419500000|2021-04-26 06:45:00|6144.9|6142.1|6145.1|6142.3|6146.1|6143.3|6140.1|6137.3|333
1619419800000|2021-04-26 06:50:00|6145|6142.2|6145|6142.2|6148.4|6145.6|6144.1|6141.3|359
1619420100000|2021-04-26 06:55:00|6145.1|6142.3|6150.5|6147.7|6152.1|6149.3|6145|6142.2|475
1619420400000|2021-04-26 07:00:00|6151|6148.2|6149.1|6146.3|6151|6148.2|6142.1|6139.3|607
1619420700000|2021-04-26 07:05:00|6148.1|6145.3|6145|6142.2|6148.5|6145.7|6141.1|6138.3|635
1619421000000|2021-04-26 07:10:00|6145.1|6142.3|6147.1|6144.3|6150.1|6147.3|6141|6138.2|787
1619421300000|2021-04-26 07:15:00|6146.3|6143.5|6142.1|6139.3|6148.1|6145.3|6141.1|6138.3|386
1619421600000|2021-04-26 07:20:00|6143|6140.2|6145.1|6142.3|6146.1|6143.3|6141.1|6138.3|315
1619421900000|2021-04-26 07:25:00|6144.7|6141.9|6147.1|6144.3|6154.2|6151.4|6144.2|6141.4|753
1619422200000|2021-04-26 07:30:00|6148|6145.2|6144.1|6141.3|6151.5|6148.7|6144|6141.2|410
1619422500000|2021-04-26 07:35:00|6144.2|6141.4|6146.1|6143.3|6148.1|6145.3|6143.2|6140.4|254
1619422800000|2021-04-26 07:40:00|6146.8|6144|6151.1|6148.3|6151.1|6148.3|6142.1|6139.3|386
1619423100000|2021-04-26 07:45:00|6150.6|6147.8|6147.1|6144.3|6152.2|6149.4|6147|6144.2|382
1619423400000|2021-04-26 07:50:00|6147.8|6145|6145.7|6142.9|6151.1|6148.3|6145.1|6142.3|379
1619423700000|2021-04-26 07:55:00|6146.1|6143.3|6154.1|6151.3|6155|6152.2|6146.1|6143.3|434
1619424000000|2021-04-26 08:00:00|6154.8|6152|6154.1|6151.3|6158.1|6155.3|6149.2|6146.4|1144
1619424300000|2021-04-26 08:05:00|6154.5|6151.7|6145.2|6142.4|6158.7|6155.9|6143.4|6140.6|1600
1619424600000|2021-04-26 08:10:00|6145.3|6142.5|6124.2|6121.4|6145.3|6142.5|6120.4|6117.6|2614
1619424900000|2021-04-26 08:15:00|6124.3|6121.5|6125.2|6122.4|6129.2|6126.4|6116.4|6113.6|1695
1619425200000|2021-04-26 08:20:00|6125.3|6122.5|6118.3|6115.5|6126.3|6123.5|6114.3|6111.5|1358
1619425500000|2021-04-26 08:25:00|6117.9|6115.1|6135.3|6132.5|6142.2|6139.4|6117.4|6114.6|1946
1619425800000|2021-04-26 08:30:00|6136.2|6133.4|6132.3|6129.5|6140.3|6137.5|6131.2|6128.4|1171
1619426100000|2021-04-26 08:35:00|6132.2|6129.4|6124.7|6121.9|6136.3|6133.5|6124.2|6121.4|878
1619426400000|2021-04-26 08:40:00|6125.2|6122.4|6126.3|6123.5|6130.3|6127.5|6123.3|6120.5|385
1619426700000|2021-04-26 08:45:00|6126.2|6123.4|6124.3|6121.5|6127.3|6124.5|6121.3|6118.5|491
1619427000000|2021-04-26 08:50:00|6124.4|6121.6|6122.3|6119.5|6125.2|6122.4|6120.4|6117.6|352
1619427300000|2021-04-26 08:55:00|6122.8|6120|6103.3|6100.5|6122.8|6120|6103.3|6100.5|2055
1619427600000|2021-04-26 09:00:00|6104.1|6101.3|6103.3|6100.5|6104.8|6102|6096.3|6093.5|1550
1619427900000|2021-04-26 09:05:00|6103.4|6100.6|6107.3|6104.5|6113.3|6110.5|6101.2|6098.4|1376
1619428200000|2021-04-26 09:10:00|6107.4|6104.6|6108.3|6105.5|6110.2|6107.4|6102.2|6099.4|769
1619428500000|2021-04-26 09:15:00|6108.2|6105.4|6103.4|6100.6|6108.3|6105.5|6097.4|6094.6|810
1619428800000|2021-04-26 09:20:00|6103.3|6100.5|6107.3|6104.5|6107.3|6104.5|6101.4|6098.6|703
1619429100000|2021-04-26 09:25:00|6107.7|6104.9|6101.3|6098.5|6109.2|6106.4|6095.3|6092.5|1492
1619429400000|2021-04-26 09:30:00|6100.8|6098|6088.7|6085.9|6103.2|6100.4|6085.7|6082.9|3414
1619429700000|2021-04-26 09:35:00|6088.5|6085.7|6104.8|6102|6106.4|6103.6|6088.5|6085.7|1390
1619430000000|2021-04-26 09:40:00|6105|6102.2|6109.4|6106.6|6111.5|6108.7|6100.5|6097.7|846
1619430300000|2021-04-26 09:45:00|6109.5|6106.7|6114.4|6111.6|6120.3|6117.5|6108.4|6105.6|1526
1619430600000|2021-04-26 09:50:00|6114|6111.2|6114.5|6111.7|6114.5|6111.7|6108.4|6105.6|564
1619430900000|2021-04-26 09:55:00|6114.4|6111.6|6106.5|6103.7|6115.4|6112.6|6104.4|6101.6|687
1619431200000|2021-04-26 10:00:00|6106.2|6103.4|6106.4|6103.6|6107.4|6104.6|6097.5|6094.7|1044
1619431500000|2021-04-26 10:05:00|6106.5|6103.7|6109.4|6106.6|6113.5|6110.7|6104.5|6101.7|602
1619431800000|2021-04-26 10:10:00|6109|6106.2|6103.9|6101.1|6109.4|6106.6|6098.5|6095.7|663
1619432100000|2021-04-26 10:15:00|6103.5|6100.7|6100.9|6098.1|6104.5|6101.7|6098.5|6095.7|513
1619432400000|2021-04-26 10:20:00|6100.5|6097.7|6103.5|6100.7|6110.5|6107.7|6098.4|6095.6|638
1619432700000|2021-04-26 10:25:00|6103.7|6100.9|6110.5|6107.7|6110.5|6107.7|6103.5|6100.7|371
1619433000000|2021-04-26 10:30:00|6109.9|6107.1|6110.9|6108.1|6113.4|6110.6|6105.5|6102.7|468
1619433300000|2021-04-26 10:35:00|6110.5|6107.7|6114.5|6111.7|6115.5|6112.7|6109.5|6106.7|437
1619433600000|2021-04-26 10:40:00|6113.5|6110.7|6113.5|6110.7|6117.7|6114.9|6109.5|6106.7|478
1619433900000|2021-04-26 10:45:00|6113.4|6110.6|6111.4|6108.6|6113.5|6110.7|6107.5|6104.7|523
1619434200000|2021-04-26 10:50:00|6112.2|6109.4|6122.4|6119.6|6123.4|6120.6|6109.4|6106.6|743
1619434500000|2021-04-26 10:55:00|6122.5|6119.7|6118.5|6115.7|6127.5|6124.7|6115.7|6112.9|1017
1619434800000|2021-04-26 11:00:00|6118.2|6115.4|6125.5|6122.7|6129.5|6126.7|6117|6114.2|883
1619435100000|2021-04-26 11:05:00|6125.4|6122.6|6126.5|6123.7|6129.5|6126.7|6121.4|6118.6|1070
1619435400000|2021-04-26 11:10:00|6126.7|6123.9|6121.5|6118.7|6127.7|6124.9|6120|6117.2|403
1619435700000|2021-04-26 11:15:00|6121.4|6118.6|6117.2|6114.4|6125.4|6122.6|6115.5|6112.7|495
1619436000000|2021-04-26 11:20:00|6117.5|6114.7|6109.6|6106.8|6121.2|6118.4|6107.5|6104.7|811
1619436300000|2021-04-26 11:25:00|6109.5|6106.7|6108.5|6105.7|6110.5|6107.7|6106.5|6103.7|704
1619436600000|2021-04-26 11:30:00|6107.6|6104.8|6114.3|6111.5|6115.5|6112.7|6107.5|6104.7|1806
1619436900000|2021-04-26 11:35:00|6115.3|6112.5|6127.3|6124.5|6132.3|6129.5|6115.3|6112.5|1617
1619437200000|2021-04-26 11:40:00|6127.1|6124.3|6130.8|6128|6132.3|6129.5|6122.3|6119.5|703
1619437500000|2021-04-26 11:45:00|6130.4|6127.6|6133.3|6130.5|6134.1|6131.3|6129.1|6126.3|571
1619437800000|2021-04-26 11:50:00|6132.9|6130.1|6123.3|6120.5|6132.9|6130.1|6119.8|6117|674
1619438100000|2021-04-26 11:55:00|6123.8|6121|6120.3|6117.5|6124.8|6122|6120.1|6117.3|315
1619438400000|2021-04-26 12:00:00|6120.1|6117.3|6122.6|6119.8|6123.1|6120.3|6111.4|6108.6|835
1619438700000|2021-04-26 12:05:00|6122.3|6119.5|6120.3|6117.5|6125.1|6122.3|6119.3|6116.5|418
1619439000000|2021-04-26 12:10:00|6120.1|6117.3|6120.3|6117.5|6123.6|6120.8|6118.6|6115.8|361
1619439300000|2021-04-26 12:15:00|6120.1|6117.3|6116.1|6113.3|6120.6|6117.8|6108.8|6106|840
1619439600000|2021-04-26 12:20:00|6116.3|6113.5|6109.5|6106.7|6120.6|6117.8|6109.5|6106.7|1615
1619439900000|2021-04-26 12:25:00|6110|6107.2|6100|6097.2|6110.5|6107.7|6090.1|6087.3|2477
1619440200000|2021-04-26 12:30:00|6099.9|6097.1|6089.5|6086.7|6099.9|6097.1|6084.5|6081.7|2566
1619440500000|2021-04-26 12:35:00|6089.4|6086.6|6095.5|6092.7|6095.5|6092.7|6087.6|6084.8|1127
1619440800000|2021-04-26 12:40:00|6096.5|6093.7|6104.3|6101.5|6110.4|6107.6|6093.6|6090.8|3584
1619441100000|2021-04-26 12:45:00|6103.4|6100.6|6110.1|6107.3|6110.1|6107.3|6100.4|6097.6|3380
1619441400000|2021-04-26 12:50:00|6111.1|6108.3|6103.3|6100.5|6112.1|6109.3|6099.3|6096.5|2268
1619441700000|2021-04-26 12:55:00|6102.4|6099.6|6096.6|6093.8|6106.1|6103.3|6096|6093.2|1260
1619442000000|2021-04-26 13:00:00|6096.1|6093.3|6069.1|6066.3|6111.1|6108.3|6066.7|6063.9|8357
1619442300000|2021-04-26 13:05:00|6068.2|6065.4|6112|6109.2|6113|6110.2|6065.4|6062.6|6590
1619442600000|2021-04-26 13:10:00|6112.9|6110.1|6128|6125.2|6140|6137.2|6100|6097.2|5302
1619442900000|2021-04-26 13:15:00|6129|6126.2|6124.6|6121.8|6141.9|6139.1|6115|6112.2|5418
1619443200000|2021-04-26 13:20:00|6124.2|6121.4|6111|6108.2|6127.1|6124.3|6108|6105.2|2747
1619443500000|2021-04-26 13:25:00|6110.2|6107.4|6114.1|6111.3|6117|6114.2|6096.2|6093.4|3463
1619443800000|2021-04-26 13:30:00|6113.7|6110.9|6131.1|6128.3|6134.9|6132.1|6103.7|6100.9|4202
1619444100000|2021-04-26 13:35:00|6131.6|6128.8|6132|6129.2|6139.9|6137.1|6125|6122.2|2840
1619444400000|2021-04-26 13:40:00|6131.2|6128.4|6133|6130.2|6136.9|6134.1|6120|6117.2|2172
1619444700000|2021-04-26 13:45:00|6132.2|6129.4|6127|6124.2|6138|6135.2|6121.1|6118.3|2457
1619445000000|2021-04-26 13:50:00|6126.6|6123.8|6124|6121.2|6128.1|6125.3|6107.1|6104.3|3135
1619445300000|2021-04-26 13:55:00|6124.1|6121.3|6131|6128.2|6141.4|6138.6|6118.1|6115.3|3000
1619445600000|2021-04-26 14:00:00|6131.4|6128.6|6147.7|6144.9|6152.6|6149.8|6123|6120.2|4978
1619445900000|2021-04-26 14:05:00|6148.7|6145.9|6140.7|6137.9|6152.6|6149.8|6140.2|6137.4|2500
1619446200000|2021-04-26 14:10:00|6141.5|6138.7|6143|6140.2|6146|6143.2|6127|6124.2|3000
1619446500000|2021-04-26 14:15:00|6144|6141.2|6129|6126.2|6151.1|6148.3|6124.1|6121.3|2220
1619446800000|2021-04-26 14:20:00|6129.1|6126.3|6126|6123.2|6130|6127.2|6117.1|6114.3|1719
1619447100000|2021-04-26 14:25:00|6126.1|6123.3|6112.4|6109.6|6128.1|6125.3|6108.2|6105.4|4503
1619447400000|2021-04-26 14:30:00|6112.2|6109.4|6138.2|6135.4|6139.4|6136.6|6108.1|6105.3|3015
1619447700000|2021-04-26 14:35:00|6138.4|6135.6|6146.1|6143.3|6149|6146.2|6137.2|6134.4|3571
1619448000000|2021-04-26 14:40:00|6145.2|6142.4|6142.2|6139.4|6151.1|6148.3|6139.2|6136.4|1720
1619448300000|2021-04-26 14:45:00|6143|6140.2|6144.1|6141.3|6146.2|6143.4|6137.1|6134.3|1832
1619448600000|2021-04-26 14:50:00|6144.2|6141.4|6156.1|6153.3|6157.2|6154.4|6139.2|6136.4|2113
1619448900000|2021-04-26 14:55:00|6156.6|6153.8|6166.1|6163.3|6173.1|6170.3|6155.2|6152.4|5002
1619449200000|2021-04-26 15:00:00|6165.8|6163|6178.8|6176|6179.7|6176.9|6163.1|6160.3|4881
1619449500000|2021-04-26 15:05:00|6179.5|6176.7|6186.1|6183.3|6188.8|6186|6177.1|6174.3|3653
1619449800000|2021-04-26 15:10:00|6186.5|6183.7|6192|6189.2|6203.7|6200.9|6181.8|6179|4172
1619450100000|2021-04-26 15:15:00|6192.1|6189.3|6190.8|6188|6201.8|6199|6188|6185.2|2988
1619450400000|2021-04-26 15:20:00|6191|6188.2|6195.8|6193|6203.8|6201|6191|6188.2|2367
1619450700000|2021-04-26 15:25:00|6196.6|6193.8|6190.8|6188|6201.1|6198.3|6188.8|6186|3560
1619451000000|2021-04-26 15:30:00|6191.1|6188.3|6185|6182.2|6192.8|6190|6172.1|6169.3|4492
1619451300000|2021-04-26 15:35:00|6184.8|6182|6175|6172.2|6185|6182.2|6172|6169.2|1764
1619451600000|2021-04-26 15:40:00|6174.1|6171.3|6187.8|6185|6188.8|6186|6173|6170.2|1718
1619451900000|2021-04-26 15:45:00|6188.3|6185.5|6194.1|6191.3|6198|6195.2|6186.8|6184|1618
1619452200000|2021-04-26 15:50:00|6194.8|6192|6186.8|6184|6199.8|6197|6182|6179.2|1663
1619452500000|2021-04-26 15:55:00|6187|6184.2|6188|6185.2|6193.8|6191|6185.8|6183|1082
1619452800000|2021-04-26 16:00:00|6187.8|6185|6191.8|6189|6195.8|6193|6187.1|6184.3|956
1619453100000|2021-04-26 16:05:00|6190.9|6188.1|6195.8|6193|6199.8|6197|6189.9|6187.1|2295
1619453400000|2021-04-26 16:10:00|6195.4|6192.6|6195.9|6193.1|6201.8|6199|6192.8|6190|1463
1619453700000|2021-04-26 16:15:00|6195.8|6193|6198.9|6196.1|6200.9|6198.1|6190.1|6187.3|2233
1619454000000|2021-04-26 16:20:00|6199.7|6196.9|6204.9|6202.1|6205.8|6203|6193.1|6190.3|2375
1619454300000|2021-04-26 16:25:00|6204.8|6202|6202.9|6200.1|6208.1|6205.3|6202.8|6200|1527
1619454600000|2021-04-26 16:30:00|6202.2|6199.4|6197.8|6195|6205.9|6203.1|6196.9|6194.1|1905
1619454900000|2021-04-26 16:35:00|6198.8|6196|6203.8|6201|6206.8|6204|6197.1|6194.3|1031
1619455200000|2021-04-26 16:40:00|6204.2|6201.4|6207.2|6204.4|6208.7|6205.9|6204.2|6201.4|1797
1619455500000|2021-04-26 16:45:00|6207.6|6204.8|6215.7|6212.9|6219.9|6217.1|6207.6|6204.8|2108
1619455800000|2021-04-26 16:50:00|6216.5|6213.7|6218.9|6216.1|6223.7|6220.9|6215.7|6212.9|2301
1619456100000|2021-04-26 16:55:00|6218.8|6216|6215.8|6213|6220.8|6218|6212.8|6210|1441
1619456400000|2021-04-26 17:00:00|6215.9|6213.1|6220.9|6218.1|6224.8|6222|6215.8|6213|1590
1619456700000|2021-04-26 17:05:00|6220.8|6218|6213.8|6211|6221.8|6219|6212.8|6210|1163
1619457000000|2021-04-26 17:10:00|6214.8|6212|6215.8|6213|6217.9|6215.1|6212.8|6210|841
1619457300000|2021-04-26 17:15:00|6216.4|6213.6|6220.7|6217.9|6224.8|6222|6216.1|6213.3|1332
1619457600000|2021-04-26 17:20:00|6221|6218.2|6219.7|6216.9|6222.5|6219.7|6218.5|6215.7|668
1619457900000|2021-04-26 17:25:00|6220.4|6217.6|6211.9|6209.1|6221.5|6218.7|6210.8|6208|2252
1619458200000|2021-04-26 17:30:00|6212.3|6209.5|6213.8|6211|6216.9|6214.1|6209.8|6207|1452
1619458500000|2021-04-26 17:35:00|6214.5|6211.7|6216.9|6214.1|6219.9|6217.1|6212.8|6210|1285
1619458800000|2021-04-26 17:40:00|6216.8|6214|6216.8|6214|6218.8|6216|6213.8|6211|704
1619459100000|2021-04-26 17:45:00|6216.1|6213.3|6209.9|6207.1|6218.8|6216|6208.4|6205.6|803
1619459400000|2021-04-26 17:50:00|6210.8|6208|6208.9|6206.1|6214.8|6212|6208.8|6206|622
1619459700000|2021-04-26 17:55:00|6208.8|6206|6204.3|6201.5|6210|6207.2|6197|6194.2|1862
1619460000000|2021-04-26 18:00:00|6204.4|6201.6|6213.8|6211|6214.3|6211.5|6202.9|6200.1|1320
1619460300000|2021-04-26 18:05:00|6213.9|6211.1|6205.8|6203|6213.9|6211.1|6204|6201.2|1064
1619460600000|2021-04-26 18:10:00|6205.9|6203.1|6205.8|6203|6206.8|6204|6199.9|6197.1|1852
1619460900000|2021-04-26 18:15:00|6205.9|6203.1|6201.9|6199.1|6207.8|6205|6198.8|6196|1794
1619461200000|2021-04-26 18:20:00|6202|6199.2|6192.9|6190.1|6203.8|6201|6189.9|6187.1|2348
1619461500000|2021-04-26 18:25:00|6193|6190.2|6194.9|6192.1|6196|6193.2|6172.9|6170.1|9015
1619461800000|2021-04-26 18:30:00|6194.8|6192|6190.8|6188|6203.8|6201|6188.9|6186.1|3071
1619462100000|2021-04-26 18:35:00|6190.4|6187.6|6186.8|6184|6190.4|6187.6|6184.9|6182.1|1101
1619462400000|2021-04-26 18:40:00|6186.3|6183.5|6183.2|6180.4|6188.9|6186.1|6182.8|6180|3920
1619462700000|2021-04-26 18:45:00|6182.7|6179.9|6187.5|6184.7|6188|6185.2|6181.3|6178.5|786
1619463000000|2021-04-26 18:50:00|6188|6185.2|6186|6183.2|6189.9|6187.1|6184.2|6181.4|387
1619463300000|2021-04-26 18:55:00|6187|6184.2|6189|6186.2|6190|6187.2|6186|6183.2|423
1619463600000|2021-04-26 19:00:00|6190|6187.2|6193|6190.2|6194|6191.2|6187.2|6184.4|398
1619463900000|2021-04-26 19:05:00|6192.2|6189.4|6193.5|6190.7|6194|6191.2|6191.2|6188.4|552
1619464200000|2021-04-26 19:10:00|6194|6191.2|6194|6191.2|6196.2|6193.4|6193|6190.2|572
1619464500000|2021-04-26 19:15:00|6193.7|6190.9|6196|6193.2|6196|6193.2|6192.2|6189.4|442
1619464800000|2021-04-26 19:20:00|6195.5|6192.7|6198|6195.2|6200|6197.2|6195.2|6192.4|362
1619465100000|2021-04-26 19:25:00|6198.4|6195.6|6186|6183.2|6198.4|6195.6|6185.3|6182.5|1181
1619465400000|2021-04-26 19:30:00|6185.9|6183.1|6187|6184.2|6189|6186.2|6183.4|6180.6|463
1619465700000|2021-04-26 19:35:00|6187.8|6185|6190.2|6187.4|6191|6188.2|6187.8|6185|160
1619466000000|2021-04-26 19:40:00|6190|6187.2|6190|6187.2|6190.2|6187.4|6187.3|6184.5|161
1619466300000|2021-04-26 19:45:00|6189.2|6186.4|6190|6187.2|6191.2|6188.4|6189|6186.2|155
1619466600000|2021-04-26 19:50:00|6189.7|6186.9|6191.1|6188.3|6192|6189.2|6187|6184.2|348
1619466900000|2021-04-26 19:55:00|6191.5|6188.7|6192|6189.2|6193|6190.2|6189.1|6186.3|401
1619467200000|2021-04-26 20:00:00|6191.9|6189.1|6189|6186.2|6193.1|6190.3|6188.5|6185.7|296
1619467500000|2021-04-26 20:05:00|6189.1|6186.3|6190|6187.2|6190.1|6187.3|6188.1|6185.3|130
1619467800000|2021-04-26 20:10:00|6190.5|6187.7|6192.9|6190.1|6194.8|6192|6190|6187.2|2272
1619468100000|2021-04-26 20:15:00|6193|6190.2|6190|6187.2|6193|6190.2|6189.9|6187.1|150
1619468400000|2021-04-26 20:20:00|6190.4|6187.6|6190.9|6188.1|6191.7|6188.9|6188.7|6185.9|341
1619468700000|2021-04-26 20:25:00|6191|6188.2|6190.9|6188.1|6192.7|6189.9|6190.7|6187.9|65
1619469000000|2021-04-26 20:30:00|6191|6188.2|6192|6189.2|6193.4|6190.6|6190.9|6188.1|131
1619469300000|2021-04-26 20:35:00|6192.4|6189.6|6193.9|6191.1|6194|6191.2|6191.9|6189.1|145
1619469600000|2021-04-26 20:40:00|6194|6191.2|6195.9|6193.1|6196.5|6193.7|6193.9|6191.1|177
1619469900000|2021-04-26 20:45:00|6196|6193.2|6190.9|6188.1|6196.7|6193.9|6188.7|6185.9|260
1619470200000|2021-04-26 20:50:00|6191|6188.2|6193.7|6190.9|6193.9|6191.1|6190.9|6188.1|198
1619470500000|2021-04-26 20:55:00|6194.5|6191.7|6195.4|6192.6|6198.4|6195.6|6192.7|6189.9|452
1619474400000|2021-04-26 22:00:00|6194.4|6191.6|6192.9|6190.1|6194.5|6191.6|6189.4|6186.6|114
1619474700000|2021-04-26 22:05:00|6192.5|6189.7|6192.9|6190.1|6192.9|6190.1|6189.9|6187.1|68
1619475000000|2021-04-26 22:10:00|6192.5|6189.7|6194.7|6191.9|6194.7|6191.9|6191.9|6189.1|55
1619475300000|2021-04-26 22:15:00|6194.6|6191.8|6194.2|6191.4|6194.6|6191.8|6192.8|6190|27
1619475600000|2021-04-26 22:20:00|6194.7|6191.9|6196.8|6194|6197.8|6195|6193.8|6191|140
1619475900000|2021-04-26 22:25:00|6196.7|6193.9|6197.3|6194.5|6197.8|6195|6196.2|6193.4|34
1619476200000|2021-04-26 22:30:00|6196.8|6194|6198.7|6195.9|6198.8|6196|6195.8|6193|71
1619476500000|2021-04-26 22:35:00|6198|6195.2|6198.8|6196|6199.8|6197|6197.8|6195|94
1619476800000|2021-04-26 22:40:00|6199.2|6196.4|6199.7|6196.9|6199.8|6197|6197.8|6195|64
1619477100000|2021-04-26 22:45:00|6199.3|6196.5|6198.8|6196|6199.8|6197|6198.7|6195.9|125
1619477400000|2021-04-26 22:50:00|6199.6|6196.8|6198.8|6196|6199.8|6197|6198.7|6195.9|71
1619477700000|2021-04-26 22:55:00|6198.7|6195.9|6197.7|6194.9|6198.7|6195.9|6197.7|6194.9|62
1619478000000|2021-04-26 23:00:00|6197.8|6195|6199.8|6197|6199.8|6197|6197.8|6195|49
1619478300000|2021-04-26 23:05:00|6198.8|6196|6199.8|6197|6199.8|6197|6198.8|6196|66
1619478600000|2021-04-26 23:10:00|6199.7|6196.9|6199.8|6197|6199.8|6197|6198.8|6196|26
1619478900000|2021-04-26 23:15:00|6200|6197.2|6197.8|6195|6200|6197.2|6197.8|6195|31
1619479200000|2021-04-26 23:20:00|6198.6|6195.8|6198.8|6196|6198.8|6196|6198.6|6195.8|31
1619479500000|2021-04-26 23:25:00|6199.8|6197|6198.8|6196|6199.8|6197|6198.8|6196|34
1619479800000|2021-04-26 23:30:00|6199.2|6196.4|6199.8|6197|6200.7|6197.9|6198.8|6196|73
1619480100000|2021-04-26 23:35:00|6200.2|6197.4|6199.8|6197|6200.7|6197.9|6199.8|6197|63
1619480400000|2021-04-26 23:40:00|6200.2|6197.4|6206.2|6203.4|6206.8|6204|6200.2|6197.4|266
1619480700000|2021-04-26 23:45:00|6205.8|6203|6207.7|6204.9|6207.8|6205|6205.8|6203|75
1619481000000|2021-04-26 23:50:00|6207.8|6205|6204.8|6202|6207.8|6205|6204.8|6202|108
1619481300000|2021-04-26 23:55:00|6205.2|6202.4|6204.8|6202|6206.8|6204|6204.8|6202|48
1619481600000|2021-04-27 00:00:00|6204.1|6201.3|6201.7|6198.9|6204.8|6202|6196.8|6194|352
1619481900000|2021-04-27 00:05:00|6201.8|6199|6200.7|6197.9|6201.8|6199|6197|6194.2|137
1619482200000|2021-04-27 00:10:00|6200.8|6198|6203.8|6201|6204.8|6202|6200.7|6197.9|107
1619482500000|2021-04-27 00:15:00|6204.5|6201.7|6203.8|6201|6206.2|6203.4|6201.1|6198.3|116
1619482800000|2021-04-27 00:20:00|6203.7|6200.9|6200.7|6197.9|6206|6203.2|6200.7|6197.9|107
1619483100000|2021-04-27 00:25:00|6200.8|6198|6201.8|6199|6203.7|6200.9|6198.8|6196|76
1619483400000|2021-04-27 00:30:00|6201.1|6198.3|6196.8|6194|6201.8|6199|6195.8|6193|136
1619483700000|2021-04-27 00:35:00|6196.5|6193.7|6197.8|6195|6198.9|6196.1|6195.8|6193|132
1619484000000|2021-04-27 00:40:00|6198.2|6195.4|6196.8|6194|6200.2|6197.4|6196.8|6194|84
1619484300000|2021-04-27 00:45:00|6195.2|6192.4|6195.9|6193.1|6197.8|6195|6194.9|6192.1|141
1619484600000|2021-04-27 00:50:00|6196.3|6193.5|6196.9|6194.1|6197.8|6195|6195.9|6193.1|64
1619484900000|2021-04-27 00:55:00|6196.8|6194|6194.8|6192|6196.9|6194.1|6194.8|6192|78
1619485200000|2021-04-27 01:00:00|6195.2|6192.4|6195.8|6193|6201.9|6199.1|6194.8|6192|454
1619485500000|2021-04-27 01:05:00|6195.1|6192.3|6195.8|6193|6196.8|6194|6190.8|6188|326
1619485800000|2021-04-27 01:10:00|6195.1|6192.3|6203.8|6201|6204.4|6201.6|6194.8|6192|415
1619486100000|2021-04-27 01:15:00|6203.4|6200.6|6204.8|6202|6205.5|6202.7|6196.8|6194|316
1619486400000|2021-04-27 01:20:00|6205.2|6202.4|6205.4|6202.6|6207.9|6205.1|6202.8|6200|298
1619486700000|2021-04-27 01:25:00|6205.8|6203|6212.8|6210|6213.7|6210.9|6204.8|6202|265
1619487000000|2021-04-27 01:30:00|6211.2|6208.4|6212.8|6210|6213.8|6211|6207.9|6205.1|419
1619487300000|2021-04-27 01:35:00|6212.4|6209.6|6212.8|6210|6215.8|6213|6208.9|6206.1|415
1619487600000|2021-04-27 01:40:00|6212.4|6209.6|6211.8|6209|6214.8|6212|6211.8|6209|196
1619487900000|2021-04-27 01:45:00|6210.9|6208.1|6210.8|6208|6213.9|6211.1|6209.1|6206.3|260
1619488200000|2021-04-27 01:50:00|6210.4|6207.6|6214.8|6212|6214.9|6212.1|6208.4|6205.6|229
1619488500000|2021-04-27 01:55:00|6214.4|6211.6|6213.8|6211|6217.8|6215|6212.8|6210|310
1619488800000|2021-04-27 02:00:00|6214.8|6212|6214.8|6212|6218.9|6216.1|6213.7|6210.9|513
1619489100000|2021-04-27 02:05:00|6215.7|6212.9|6217.7|6214.9|6217.7|6214.9|6211.3|6208.5|237
1619489400000|2021-04-27 02:10:00|6217.5|6214.7|6214.4|6211.6|6217.7|6214.9|6211.8|6209|308
1619489700000|2021-04-27 02:15:00|6213.9|6211.1|6211.9|6209.1|6215.3|6212.5|6211.6|6208.8|171
1619490000000|2021-04-27 02:20:00|6211.8|6209|6208.3|6205.5|6211.9|6209.1|6207.8|6205|243
1619490300000|2021-04-27 02:25:00|6208.1|6205.3|6206.8|6204|6208.8|6206|6206.8|6204|159
1619490600000|2021-04-27 02:30:00|6206.3|6203.5|6205.8|6203|6207.9|6205.1|6205.8|6203|120
1619490900000|2021-04-27 02:35:00|6206.1|6203.3|6208.8|6206|6210.8|6208|6204.8|6202|263
1619491200000|2021-04-27 02:40:00|6209.1|6206.3|6208.8|6206|6213.4|6210.6|6208.8|6206|196
1619491500000|2021-04-27 02:45:00|6209.5|6206.7|6210.4|6207.6|6211.8|6209|6208|6205.2|153
1619491800000|2021-04-27 02:50:00|6209.9|6207.1|6207.3|6204.5|6209.9|6207.1|6204.8|6202|291
1619492100000|2021-04-27 02:55:00|6207.1|6204.3|6215.9|6213.1|6216.9|6214.1|6206.8|6204|504
1619492400000|2021-04-27 03:00:00|6215.8|6213|6215.4|6212.6|6218.9|6216.1|6208.8|6206|792
1619492700000|2021-04-27 03:05:00|6214.9|6212.1|6217.3|6214.5|6217.6|6214.8|6214.8|6212|229
1619493000000|2021-04-27 03:10:00|6217.4|6214.6|6229.8|6227|6235.6|6232.8|6217.3|6214.5|1340
1619493300000|2021-04-27 03:15:00|6229.3|6226.5|6226.8|6224|6231.9|6229.1|6226.8|6224|380
1619493600000|2021-04-27 03:20:00|6226.4|6223.6|6223.8|6221|6226.8|6224|6223|6220.2|234
1619493900000|2021-04-27 03:25:00|6223.9|6221.1|6223.9|6221.1|6226.8|6224|6223.8|6221|151
1619494200000|2021-04-27 03:30:00|6223.8|6221|6225.8|6223|6227.3|6224.5|6222.8|6220|224
1619494500000|2021-04-27 03:35:00|6224.8|6222|6226.8|6224|6228.8|6226|6224.8|6222|117
1619494800000|2021-04-27 03:40:00|6226.9|6224.1|6224.9|6222.1|6227.8|6225|6224.8|6222|74
1619495100000|2021-04-27 03:45:00|6224.8|6222|6222.8|6220|6224.9|6222.1|6221.9|6219.1|151
1619495400000|2021-04-27 03:50:00|6222.4|6219.6|6219.8|6217|6223.8|6221|6218.9|6216.1|173
1619495700000|2021-04-27 03:55:00|6219.9|6217.1|6219.8|6217|6221.9|6219.1|6217.9|6215.1|127
1619496000000|2021-04-27 04:00:00|6219.6|6216.8|6217.8|6215|6219.9|6217.1|6216.9|6214.1|94
1619496300000|2021-04-27 04:05:00|6218.1|6215.3|6216.9|6214.1|6219.9|6217.1|6216.9|6214.1|151
1619496600000|2021-04-27 04:10:00|6217.3|6214.5|6217.8|6215|6218.8|6216|6216.9|6214.1|122
1619496900000|2021-04-27 04:15:00|6217.9|6215.1|6219.8|6217|6220.9|6218.1|6217.9|6215.1|66
1619497200000|2021-04-27 04:20:00|6219.9|6217.1|6220.8|6218|6222.9|6220.1|6219.8|6217|114
1619497500000|2021-04-27 04:25:00|6220.6|6217.8|6221.8|6219|6222.5|6219.7|6220.6|6217.8|77
1619497800000|2021-04-27 04:30:00|6221.6|6218.8|6223.7|6220.9|6223.9|6221.1|6221.6|6218.8|74
1619498100000|2021-04-27 04:35:00|6223.9|6221.1|6222.9|6220.1|6224.6|6221.8|6220.7|6217.9|94
1619498400000|2021-04-27 04:40:00|6222.7|6219.9|6221.7|6218.9|6223.9|6221.1|6221.7|6218.9|26
1619498700000|2021-04-27 04:45:00|6221.9|6219.1|6218.9|6216.1|6222.9|6220.1|6218.7|6215.9|148
1619499000000|2021-04-27 04:50:00|6218.7|6215.9|6219.7|6216.9|6220.4|6217.6|6218.7|6215.9|56
1619499300000|2021-04-27 04:55:00|6219.9|6217.1|6221.9|6219.1|6222.7|6219.9|6219.9|6217.1|46
1619499600000|2021-04-27 05:00:00|6222.4|6219.6|6224.7|6221.9|6224.9|6222.1|6221.7|6218.9|173
1619499900000|2021-04-27 05:05:00|6223.9|6221.1|6225.7|6222.9|6226.6|6223.8|6223.7|6220.9|165
1619500200000|2021-04-27 05:10:00|6225.4|6222.6|6227.7|6224.9|6229.9|6227.1|6224.9|6222.1|227
1619500500000|2021-04-27 05:15:00|6227.4|6224.6|6234.7|6231.9|6235.7|6232.9|6226.7|6223.9|469
1619500800000|2021-04-27 05:20:00|6234.4|6231.6|6235.7|6232.9|6237.6|6234.8|6230.7|6227.9|552
1619501100000|2021-04-27 05:25:00|6236.1|6233.3|6233.7|6230.9|6236.7|6233.9|6233|6230.2|278
1619501400000|2021-04-27 05:30:00|6234.1|6231.3|6243.7|6240.9|6245.9|6243.1|6230.7|6227.9|856
1619501700000|2021-04-27 05:35:00|6244|6241.2|6244.7|6241.9|6251.6|6248.8|6243.6|6240.8|951
1619502000000|2021-04-27 05:40:00|6244.4|6241.6|6246.7|6243.9|6247.7|6244.9|6242.9|6240.1|364
1619502300000|2021-04-27 05:45:00|6247.1|6244.3|6254.9|6252.1|6256.9|6254.1|6242.7|6239.9|752
1619502600000|2021-04-27 05:50:00|6254.7|6251.9|6248.7|6245.9|6256.9|6254.1|6248.2|6245.4|610
1619502900000|2021-04-27 05:55:00|6248.9|6246.1|6248.7|6245.9|6250.7|6247.9|6245.9|6243.1|490
1619503200000|2021-04-27 06:00:00|6248.9|6246.1|6241.9|6239.1|6252.9|6250.1|6236.9|6234.1|784
1619503500000|2021-04-27 06:05:00|6242|6239.2|6244.7|6241.9|6248.7|6245.9|6240.7|6237.9|391
1619503800000|2021-04-27 06:10:00|6244.4|6241.6|6240.7|6237.9|6244.9|6242.1|6236.9|6234.1|302
1619504100000|2021-04-27 06:15:00|6240.4|6237.6|6238.7|6235.9|6240.4|6237.6|6234.6|6231.8|341
1619504400000|2021-04-27 06:20:00|6239.1|6236.3|6234.7|6231.9|6241.7|6238.9|6232.7|6229.9|577
1619504700000|2021-04-27 06:25:00|6234|6231.2|6239.2|6236.4|6241.7|6238.9|6231.7|6228.9|671
1619505000000|2021-04-27 06:30:00|6238.9|6236.1|6238.2|6235.4|6242.9|6240.1|6237.4|6234.6|329
1619505300000|2021-04-27 06:35:00|6237.9|6235.1|6238.7|6235.9|6240.2|6237.4|6235.7|6232.9|268
1619505600000|2021-04-27 06:40:00|6237.9|6235.1|6233.7|6230.9|6239.7|6236.9|6231.7|6228.9|186
1619505900000|2021-04-27 06:45:00|6232.7|6229.9|6232.4|6229.6|6233.7|6230.9|6229.7|6226.9|354
1619506200000|2021-04-27 06:50:00|6232.7|6229.9|6231.7|6228.9|6232.7|6229.9|6228.7|6225.9|351
1619506500000|2021-04-27 06:55:00|6231.9|6229.1|6230.3|6227.5|6231.9|6229.1|6226.9|6224.1|370
1619506800000|2021-04-27 07:00:00|6230.7|6227.9|6227.3|6224.5|6232.8|6230|6218.7|6215.9|939
1619507100000|2021-04-27 07:05:00|6227|6224.2|6232.7|6229.9|6233.8|6231|6220.7|6217.9|820
1619507400000|2021-04-27 07:10:00|6233.2|6230.4|6226.7|6223.9|6233.6|6230.8|6226.6|6223.8|496
1619507700000|2021-04-27 07:15:00|6227.6|6224.8|6230.7|6227.9|6233.7|6230.9|6226.7|6222.4|656
1619508000000|2021-04-27 07:20:00|6230.8|6228|6227.8|6225|6231.3|6228.5|6226.7|6223.9|187
1619508300000|2021-04-27 07:25:00|6228.8|6226|6224.8|6222|6228.8|6226|6216.8|6214|802
1619508600000|2021-04-27 07:30:00|6225.6|6222.8|6230.7|6227.9|6231.7|6228.9|6220.6|6217.8|584
1619508900000|2021-04-27 07:35:00|6231.1|6228.3|6237.6|6234.8|6241.7|6238.9|6231.1|6228.3|884
1619509200000|2021-04-27 07:40:00|6236.8|6234|6242.8|6240|6244.8|6242|6236.7|6233.9|728
1619509500000|2021-04-27 07:45:00|6243|6240.2|6238.7|6235.9|6244.8|6242|6235.7|6232.9|690
1619509800000|2021-04-27 07:50:00|6239.1|6236.3|6244.7|6241.9|6246.7|6243.9|6239.1|6236.3|581
1619510100000|2021-04-27 07:55:00|6244.3|6241.5|6242.7|6239.9|6247.6|6244.8|6240.7|6237.9|537
1619510400000|2021-04-27 08:00:00|6242.8|6240|6252.7|6249.9|6253.6|6250.8|6242.7|6239.9|999
1619510700000|2021-04-27 08:05:00|6253.6|6250.8|6263.7|6260.9|6271.6|6268.8|6252.7|6249.9|2604
1619511000000|2021-04-27 08:10:00|6263.8|6261|6252.7|6249.9|6265.8|6263|6252.6|6249.8|982
1619511300000|2021-04-27 08:15:00|6252.3|6249.5|6255.8|6253|6258.8|6256|6248.8|6246|833
1619511600000|2021-04-27 08:20:00|6255.7|6252.9|6261.7|6258.9|6263.5|6260.7|6253.7|6250.9|902
1619511900000|2021-04-27 08:25:00|6262|6259.2|6248.5|6245.7|6263.5|6260.7|6245.7|6242.9|1713
1619512200000|2021-04-27 08:30:00|6249.7|6246.9|6236.7|6233.9|6249.8|6247|6233.7|6230.9|1737
1619512500000|2021-04-27 08:35:00|6237|6234.2|6234.5|6231.7|6239.8|6237|6233.5|6230.7|708
1619512800000|2021-04-27 08:40:00|6234.2|6231.4|6231.7|6228.9|6239.7|6236.9|6229.8|6227|582
1619513100000|2021-04-27 08:45:00|6231.5|6228.7|6237.5|6234.7|6237.7|6234.9|6229.7|6226.9|720
1619513400000|2021-04-27 08:50:00|6237.7|6234.9|6235.7|6232.9|6245.8|6243|6233.7|6230.9|778
1619513700000|2021-04-27 08:55:00|6235.8|6233|6242.7|6239.9|6244.5|6241.7|6233.7|6230.9|351
1619514000000|2021-04-27 09:00:00|6242.5|6239.7|6247.7|6244.9|6247.7|6244.9|6241.7|6238.9|517
1619514300000|2021-04-27 09:05:00|6247.8|6245|6251.7|6248.9|6253.7|6250.9|6247.8|6245|779
1619514600000|2021-04-27 09:10:00|6252.5|6249.7|6225.7|6222.9|6252.7|6249.9|6223.7|6220.9|1270
1619514900000|2021-04-27 09:15:00|6224.8|6222|6230.7|6227.9|6232.5|6229.7|6217|6214.2|1377
1619515200000|2021-04-27 09:20:00|6230|6227.2|6227.7|6224.9|6237.8|6235|6225.5|6222.7|721
1619515500000|2021-04-27 09:25:00|6227.8|6225|6227.7|6224.9|6228.7|6225.9|6221.7|6218.9|643
1619515800000|2021-04-27 09:30:00|6228|6225.2|6235.7|6232.9|6236.5|6233.7|6225.7|6222.9|676
1619516100000|2021-04-27 09:35:00|6235.8|6233|6229.7|6226.9|6240.7|6237.9|6225.7|6222.9|1170
1619516400000|2021-04-27 09:40:00|6230.5|6227.7|6217.7|6214.9|6236.7|6233.9|6216.5|6213.7|1082
1619516700000|2021-04-27 09:45:00|6217.3|6214.5|6218|6215.2|6221.7|6218.9|6216.5|6213.7|667
1619517000000|2021-04-27 09:50:00|6217.7|6214.9|6209.8|6207|6219.7|6216.9|6202.9|6200.1|2401
1619517300000|2021-04-27 09:55:00|6210.8|6208|6216.3|6213.5|6218.9|6216.1|6209.8|6207|1011
1619517600000|2021-04-27 10:00:00|6216.7|6213.9|6218.6|6215.8|6223.4|6220.6|6213.8|6211|1537
1619517900000|2021-04-27 10:05:00|6218.9|6216.1|6223.8|6221|6225.1|6222.3|6212.9|6210.1|1528
1619518200000|2021-04-27 10:10:00|6222.9|6220.1|6227.9|6225.1|6228.9|6226.1|6218.8|6216|862
1619518500000|2021-04-27 10:15:00|6227.1|6224.3|6242.3|6239.5|6246.9|6244.1|6226.9|6224.1|1499
1619518800000|2021-04-27 10:20:00|6242.7|6239.9|6237.3|6234.5|6246.8|6244|6235.8|6233|724
1619519100000|2021-04-27 10:25:00|6237.7|6234.9|6236.4|6233.6|6241.3|6238.5|6233.1|6230.3|512
1619519400000|2021-04-27 10:30:00|6236.3|6233.5|6234.9|6232.1|6238.8|6236|6231.9|6229.1|398
1619519700000|2021-04-27 10:35:00|6234.8|6232|6238.8|6236|6239.7|6236.9|6230.9|6228.1|400
1619520000000|2021-04-27 10:40:00|6238.7|6235.9|6236.9|6234.1|6238.9|6236.1|6233.8|6231|297
1619520300000|2021-04-27 10:45:00|6236.2|6233.4|6234.9|6232.1|6240.1|6237.3|6230.9|6228.1|610
1619520600000|2021-04-27 10:50:00|6234.1|6231.3|6235.6|6232.8|6238.6|6235.8|6229.8|6227|1996
1619520900000|2021-04-27 10:55:00|6235.3|6232.5|6235.6|6232.8|6240|6237.2|6230.1|6227.3|919
1619521200000|2021-04-27 11:00:00|6235.8|6233|6227.3|6224.5|6240.8|6238|6226.9|6224.1|1220
1619521500000|2021-04-27 11:05:00|6226.8|6224|6232.8|6230|6235.3|6232.5|6226.6|6223.8|737
1619521800000|2021-04-27 11:10:00|6232.6|6229.8|6231.6|6228.8|6239|6236.2|6229.6|6226.8|717
1619522100000|2021-04-27 11:15:00|6231.3|6228.5|6230.1|6227.3|6232|6229.2|6223.9|6221.1|2484
1619522400000|2021-04-27 11:20:00|6230.8|6228|6231.6|6228.8|6233.6|6230.8|6225.9|6223.1|806
1619522700000|2021-04-27 11:25:00|6231.8|6229|6230.6|6227.8|6232.8|6230|6226.6|6223.8|388
1619523000000|2021-04-27 11:30:00|6230.3|6227.5|6235.8|6233|6237.8|6235|6229.9|6227.1|901
1619523300000|2021-04-27 11:35:00|6235.6|6232.8|6232.6|6229.8|6238.8|6236|6232.6|6229.8|287
1619523600000|2021-04-27 11:40:00|6232.8|6230|6231.8|6229|6235.8|6233|6226.9|6224.1|693
1619523900000|2021-04-27 11:45:00|6231.6|6228.8|6231.6|6228.8|6235.6|6232.8|6225.8|6223|315
1619524200000|2021-04-27 11:50:00|6231.3|6228.5|6230.3|6227.5|6233.6|6230.8|6227.8|6225|196
1619524500000|2021-04-27 11:55:00|6229.8|6227|6230.6|6227.8|6232.3|6229.5|6226.8|6224|408
1619524800000|2021-04-27 12:00:00|6229.8|6227|6222.6|6219.8|6230.3|6227.5|6222.6|6219.8|636
1619525100000|2021-04-27 12:05:00|6223|6220.2|6232.8|6230|6234.8|6232|6222.6|6219.8|669
1619525400000|2021-04-27 12:10:00|6233.5|6230.7|6242.6|6239.8|6243.6|6240.8|6224.9|6222.1|1102
1619525700000|2021-04-27 12:15:00|6243|6240.2|6246.6|6243.8|6251|6248.2|6240.6|6237.8|1242
1619526000000|2021-04-27 12:20:00|6247.5|6244.7|6242.6|6239.8|6248.6|6245.8|6241.8|6239|730
1619526300000|2021-04-27 12:25:00|6242.1|6239.3|6241.6|6238.8|6246|6243.2|6239.8|6237|848
1619526600000|2021-04-27 12:30:00|6241.3|6238.5|6234.8|6232|6241.3|6238.5|6234.6|6231.8|868
1619526900000|2021-04-27 12:35:00|6235.1|6232.3|6231.6|6228.8|6235.8|6233|6227.8|6225|936
1619527200000|2021-04-27 12:40:00|6231.5|6228.7|6234.6|6231.8|6238.5|6235.7|6230.6|6227.8|988
1619527500000|2021-04-27 12:45:00|6234.5|6231.7|6243.3|6240.5|6246.3|6243.5|6234.5|6231.7|4041
1619527800000|2021-04-27 12:50:00|6242.5|6239.7|6249.3|6246.5|6249.5|6246.7|6242.3|6239.5|929
1619528100000|2021-04-27 12:55:00|6248.6|6245.8|6239.3|6236.5|6248.6|6245.8|6238|6235.2|1733
1619528400000|2021-04-27 13:00:00|6240|6237.2|6254|6251.2|6280.9|6278.1|6239.3|6236.5|10445
1619528700000|2021-04-27 13:05:00|6254.9|6252.1|6261.9|6259.1|6269.4|6266.6|6252.9|6250.1|4842
1619529000000|2021-04-27 13:10:00|6261.2|6258.4|6248|6245.2|6265.9|6263.1|6241|6238.2|4563
1619529300000|2021-04-27 13:15:00|6247.9|6245.1|6229.9|6227.1|6253|6250.2|6225|6222.2|3793
1619529600000|2021-04-27 13:20:00|6230|6227.2|6242.7|6239.9|6244.3|6241.5|6215.3|6212.5|5044
1619529900000|2021-04-27 13:25:00|6242.3|6239.5|6245.3|6242.5|6253|6250.2|6239.2|6236.4|5525
1619530200000|2021-04-27 13:30:00|6245|6242.2|6244.9|6242.1|6256.9|6254.1|6237|6234.2|3750
1619530500000|2021-04-27 13:35:00|6245|6242.2|6247|6244.2|6259.7|6256.9|6215.9|6213.1|10530
1619530800000|2021-04-27 13:40:00|6247.2|6244.4|6246|6243.2|6253.7|6250.9|6239.7|6236.9|3719
1619531100000|2021-04-27 13:45:00|6246.4|6243.6|6255.9|6253.1|6257|6254.2|6236.9|6234.1|1934
1619531400000|2021-04-27 13:50:00|6255.2|6252.4|6263|6260.2|6268.9|6266.1|6253|6250.2|3741
1619531700000|2021-04-27 13:55:00|6263.4|6260.6|6256.9|6254.1|6266|6263.2|6253.9|6251.1|1867
1619532000000|2021-04-27 14:00:00|6256|6253.2|6247.9|6245.1|6265.4|6262.6|6242.9|6240.1|3135
1619532300000|2021-04-27 14:05:00|6248.6|6245.8|6251|6248.2|6253.9|6251.1|6239.9|6237.1|2238
1619532600000|2021-04-27 14:10:00|6252|6249.2|6231.2|6228.4|6253|6250.2|6226|6223.2|4519
1619532900000|2021-04-27 14:15:00|6231|6228.2|6234|6231.2|6235.2|6232.4|6220.2|6217.4|2555
1619533200000|2021-04-27 14:20:00|6233.7|6230.9|6224|6221.2|6237|6234.2|6224|6221.2|1800
1619533500000|2021-04-27 14:25:00|6224.2|6221.4|6237|6234.2|6237.2|6234.4|6223|6220.2|2803
1619533800000|2021-04-27 14:30:00|6236.3|6233.5|6238.2|6235.4|6242.3|6239.5|6230.3|6227.5|4340
1619534100000|2021-04-27 14:35:00|6237.3|6234.5|6235.3|6232.5|6241.3|6238.5|6233.4|6230.6|1716
1619534400000|2021-04-27 14:40:00|6234.8|6232|6241.9|6239.1|6242.3|6239.5|6225.4|6222.6|1792
1619534700000|2021-04-27 14:45:00|6241.4|6238.6|6245.8|6243|6248.3|6245.5|6235.3|6232.5|1876
1619535000000|2021-04-27 14:50:00|6245.4|6242.6|6247.3|6244.5|6254.2|6251.4|6244.3|6241.5|2426
1619535300000|2021-04-27 14:55:00|6247.2|6244.4|6250.1|6247.3|6252.6|6249.8|6243.3|6240.5|2513
1619535600000|2021-04-27 15:00:00|6250.3|6247.5|6239.1|6236.3|6251.1|6248.3|6234.4|6231.6|2473
1619535900000|2021-04-27 15:05:00|6239|6236.2|6233.3|6230.5|6242.1|6239.3|6227.3|6224.5|1944
1619536200000|2021-04-27 15:10:00|6232.6|6229.8|6236.1|6233.3|6239.1|6236.3|6230.4|6227.6|1207
1619536500000|2021-04-27 15:15:00|6236.3|6233.5|6244.1|6241.3|6246.6|6243.8|6236.1|6233.3|1531
1619536800000|2021-04-27 15:20:00|6244.3|6241.5|6241.1|6238.3|6245.1|6242.3|6233.1|6230.3|1817
1619537100000|2021-04-27 15:25:00|6241.5|6238.7|6228.3|6225.5|6245|6242.2|6227.3|6224.5|2190
1619537400000|2021-04-27 15:30:00|6227.6|6224.8|6233.4|6230.6|6251.1|6248.3|6227.4|6224.6|5111
1619537700000|2021-04-27 15:35:00|6233.8|6231|6240.1|6237.3|6243.3|6240.5|6233.8|6231|2035
1619538000000|2021-04-27 15:40:00|6240.3|6237.5|6237.3|6234.5|6241.3|6238.5|6231.3|6228.5|967
1619538300000|2021-04-27 15:45:00|6238|6235.2|6221.3|6218.5|6239.4|6236.6|6220.4|6217.6|1659
1619538600000|2021-04-27 15:50:00|6221.8|6219|6227.3|6224.5|6229.4|6226.6|6221.3|6218.5|1146
1619538900000|2021-04-27 15:55:00|6227.8|6225|6237.3|6234.5|6238.1|6235.3|6226.1|6223.3|1099
1619539200000|2021-04-27 16:00:00|6238|6235.2|6238.3|6235.5|6242.3|6239.5|6235.1|6232.3|1652
1619539500000|2021-04-27 16:05:00|6238.1|6235.3|6233.8|6231|6240.3|6237.5|6232.1|6229.3|1469
1619539800000|2021-04-27 16:10:00|6233.4|6230.6|6238.3|6235.5|6240.3|6237.5|6233.4|6230.6|886
1619540100000|2021-04-27 16:15:00|6238.4|6235.6|6235.3|6232.5|6244.3|6241.5|6233.1|6230.3|1379
1619540400000|2021-04-27 16:20:00|6236|6233.2|6237.8|6235|6240.4|6237.6|6234.8|6232|668
1619540700000|2021-04-27 16:25:00|6237.3|6234.5|6238.6|6235.8|6241.3|6238.5|6234.4|6231.6|588
1619541000000|2021-04-27 16:30:00|6239.1|6236.3|6236.4|6233.6|6239.1|6236.3|6232.1|6229.3|1177
1619541300000|2021-04-27 16:35:00|6236.3|6233.5|6243.4|6240.6|6243.4|6240.6|6235.3|6232.5|1522
1619541600000|2021-04-27 16:40:00|6243.3|6240.5|6238.3|6235.5|6243.4|6240.6|6236.6|6233.8|982
1619541900000|2021-04-27 16:45:00|6238.4|6235.6|6241.3|6238.5|6242.3|6239.5|6237.3|6234.5|624
1619542200000|2021-04-27 16:50:00|6240.4|6237.6|6239.1|6236.3|6243.3|6240.5|6236.3|6233.5|599
1619542500000|2021-04-27 16:55:00|6240.1|6237.3|6239.3|6236.5|6246.1|6243.3|6238.1|6235.3|1481
1619542800000|2021-04-27 17:00:00|6240.1|6237.3|6250.1|6247.3|6250.4|6247.6|6235.1|6232.3|1794
1619543100000|2021-04-27 17:05:00|6250.3|6247.5|6245.3|6242.5|6251.3|6248.5|6241.3|6238.5|1055
1619543400000|2021-04-27 17:10:00|6245.1|6242.3|6248.4|6245.6|6249.5|6246.7|6242.1|6239.3|1341
1619543700000|2021-04-27 17:15:00|6248.3|6245.5|6243.1|6240.3|6250.3|6247.5|6242.3|6239.5|857
1619544000000|2021-04-27 17:20:00|6243.3|6240.5|6240.3|6237.5|6246|6243.2|6238.5|6235.7|945
1619544300000|2021-04-27 17:25:00|6240.4|6237.6|6240.8|6238|6245.1|6242.3|6240.1|6237.3|780
1619544600000|2021-04-27 17:30:00|6240.4|6237.6|6244.2|6241.4|6244.2|6241.4|6240.2|6237.4|463
1619544900000|2021-04-27 17:35:00|6244.1|6241.3|6245.6|6242.8|6247.2|6244.4|6240.1|6237.3|673
1619545200000|2021-04-27 17:40:00|6246|6243.2|6253.1|6250.3|6254.1|6251.3|6243.2|6240.4|1024
1619545500000|2021-04-27 17:45:00|6252.7|6249.9|6249.1|6246.3|6255.1|6252.3|6248.1|6245.3|1228
1619545800000|2021-04-27 17:50:00|6249.2|6246.4|6250|6247.2|6252|6249.2|6245.2|6242.4|5384
1619546100000|2021-04-27 17:55:00|6250.3|6247.5|6253.8|6251|6255.8|6253|6249.8|6247|1073
1619546400000|2021-04-27 18:00:00|6253.1|6250.3|6248.8|6246|6255.8|6253|6246.1|6243.3|1167
1619546700000|2021-04-27 18:05:00|6248.9|6246.1|6252.8|6250|6252.8|6250|6247.8|6245|839
1619547000000|2021-04-27 18:10:00|6252.3|6249.5|6256.8|6254|6256.9|6254.1|6246.1|6243.3|1460
1619547300000|2021-04-27 18:15:00|6256.1|6253.3|6257.9|6255.1|6259.8|6257|6252.9|6250.1|1983
1619547600000|2021-04-27 18:20:00|6257.8|6255|6259.9|6257.1|6260.8|6258|6253.8|6251|1498
1619547900000|2021-04-27 18:25:00|6259.8|6257|6292.4|6289.6|6301.8|6299|6258.9|6256.1|10881
1619548200000|2021-04-27 18:30:00|6292.1|6289.3|6290.8|6288|6294.1|6291.3|6282.8|6280|3776
1619548500000|2021-04-27 18:35:00|6290.9|6288.1|6295.9|6293.1|6298.8|6296|6286.9|6284.1|2136
1619548800000|2021-04-27 18:40:00|6295.8|6293|6285.6|6282.8|6295.9|6293.1|6285.1|6282.3|1608
1619549100000|2021-04-27 18:45:00|6285.9|6283.1|6291.9|6289.1|6292.8|6290|6284.1|6281.3|1129
1619549400000|2021-04-27 18:50:00|6291.2|6288.4|6298.9|6296.1|6300.8|6298|6288.9|6286.1|1820
1619549700000|2021-04-27 18:55:00|6299.1|6296.3|6300.9|6298.1|6303.9|6301.1|6294.8|6292|1596
1619550000000|2021-04-27 19:00:00|6300.8|6298|6299.9|6297.1|6302.9|6300.1|6298.9|6296.1|1170
1619550300000|2021-04-27 19:05:00|6300.1|6297.3|6301.1|6298.3|6304.1|6301.3|6298.8|6296|2167
1619550600000|2021-04-27 19:10:00|6300.9|6298.1|6317.1|6314.3|6318.6|6315.8|6300.4|6297.6|2341
1619550900000|2021-04-27 19:15:00|6317.4|6314.6|6324.1|6321.3|6326.8|6324|6315.9|6313.1|1560
1619551200000|2021-04-27 19:20:00|6323.9|6321.1|6317.9|6315.1|6323.9|6321.1|6317.9|6315.1|815
1619551500000|2021-04-27 19:25:00|6318.1|6315.3|6315.9|6313.1|6319.9|6317.1|6315.4|6312.6|612
1619551800000|2021-04-27 19:30:00|6315.2|6312.4|6319.9|6317.1|6320.9|6318.1|6314.1|6311.3|846
1619552100000|2021-04-27 19:35:00|6319.8|6317|6317.9|6315.1|6319.9|6317.1|6315.9|6313.1|336
1619552400000|2021-04-27 19:40:00|6318.1|6315.3|6316.9|6314.1|6318.8|6316|6315.1|6312.3|409
1619552700000|2021-04-27 19:45:00|6316.8|6314|6319.9|6317.1|6320.1|6317.3|6314.9|6312.1|437
1619553000000|2021-04-27 19:50:00|6320.1|6317.3|6320.9|6318.1|6322.9|6320.1|6318.9|6316.1|350
1619553300000|2021-04-27 19:55:00|6320.8|6318|6317.1|6314.3|6320.9|6318.1|6316.1|6313.3|465
1619553600000|2021-04-27 20:00:00|6317.2|6314.4|6318.4|6315.6|6320.3|6317.5|6317.2|6314.4|342
1619553900000|2021-04-27 20:05:00|6318.1|6315.3|6317.4|6314.6|6320.4|6317.6|6317.1|6314.3|332
1619554200000|2021-04-27 20:10:00|6317.8|6315|6318.4|6315.6|6318.8|6316|6314.9|6312.1|394
1619554500000|2021-04-27 20:15:00|6318.8|6316|6318.4|6315.6|6319.8|6317|6317.8|6315|179
1619554800000|2021-04-27 20:20:00|6318.8|6316|6318.9|6316.1|6322.8|6320|6317.8|6315|532
1619555100000|2021-04-27 20:25:00|6318.8|6316|6316.4|6313.6|6320.8|6318|6314.6|6311.5|1086
1619555400000|2021-04-27 20:30:00|6316.8|6314|6309.4|6306.6|6319.3|6314|6302.4|6299.6|1866
1619555700000|2021-04-27 20:35:00|6309|6306.2|6306.9|6304.1|6309.8|6307|6304.9|6302.1|285
1619556000000|2021-04-27 20:40:00|6305.5|6302.7|6303.5|6300.7|6305.9|6303.1|6301.9|6299.1|706
1619556300000|2021-04-27 20:45:00|6303.4|6300.6|6304.9|6302.1|6311.4|6308.6|6298.9|6296.1|806
1619556600000|2021-04-27 20:50:00|6305.2|6302.4|6303.6|6299.6|6309.9|6307.1|6302|6299.2|389
1619556900000|2021-04-27 20:55:00|6303.4|6300.6|6299.5|6296.7|6307.3|6302.6|6298.7|6295.9|471
1619560800000|2021-04-27 22:00:00|6303.4|6300.6|6302.9|6300.1|6304.5|6301.6|6300.4|6297.6|240
1619561100000|2021-04-27 22:05:00|6303.2|6300.4|6300.9|6298.1|6303.9|6301.1|6300.9|6298.1|52
1619561400000|2021-04-27 22:10:00|6301.9|6299.1|6303|6300.2|6305|6302.2|6301.4|6298.6|100
1619561700000|2021-04-27 22:15:00|6300.9|6298.1|6300.9|6298.1|6301.5|6298.7|6298|6295.2|138
1619562000000|2021-04-27 22:20:00|6300.5|6297.7|6302|6299.2|6303.9|6301.1|6300|6297.2|104
1619562300000|2021-04-27 22:25:00|6302.7|6299.9|6299.9|6297.1|6303.9|6301.1|6299.9|6297.1|84
1619562600000|2021-04-27 22:30:00|6298.9|6296.1|6301.5|6298.7|6301.9|6299.1|6297.9|6295.1|171
1619562900000|2021-04-27 22:35:00|6301.2|6298.4|6301.9|6299.1|6303.9|6301.1|6300.9|6298.1|78
1619563200000|2021-04-27 22:40:00|6301.5|6298.7|6303.9|6301.1|6304|6301.2|6300.9|6298.1|57
1619563500000|2021-04-27 22:45:00|6304.2|6301.4|6304.9|6302.1|6306.9|6304.1|6304.2|6301.4|128
1619563800000|2021-04-27 22:50:00|6304.5|6301.7|6304.9|6302.1|6304.9|6302.1|6304|6301.2|20
1619564100000|2021-04-27 22:55:00|6305.7|6302.9|6304.9|6302.1|6305.9|6303.1|6304.7|6301.9|25
1619564400000|2021-04-27 23:00:00|6305.5|6302.7|6304.9|6302.1|6306.9|6304.1|6304.7|6301.9|59
1619564700000|2021-04-27 23:05:00|6304.7|6301.9|6303.4|6300.6|6304.7|6301.9|6302.9|6300.1|49
1619565000000|2021-04-27 23:10:00|6303|6300.2|6301.9|6299.1|6303|6300.2|6301.9|6299.1|46
1619565300000|2021-04-27 23:15:00|6301.2|6298.4|6304.8|6302|6305.2|6302.4|6301|6298.2|57
1619565600000|2021-04-27 23:20:00|6304.1|6301.3|6302|6299.2|6304.1|6301.3|6302|6299.2|15
1619565900000|2021-04-27 23:25:00|6302.1|6299.3|6306.8|6304|6306.8|6304|6301.8|6299|58
1619566200000|2021-04-27 23:30:00|6306.5|6303.7|6304|6301.2|6306.5|6303.7|6304|6301.2|35
1619566500000|2021-04-27 23:35:00|6304.3|6301.5|6305.8|6303|6306.8|6304|6304.3|6301.5|38
1619566800000|2021-04-27 23:40:00|6306|6303.2|6306|6303.2|6307|6304.2|6305.8|6303|22
1619567100000|2021-04-27 23:45:00|6305.6|6302.8|6305|6302.2|6306.8|6304|6305|6302.2|53
1619567400000|2021-04-27 23:50:00|6304.8|6302|6301.8|6299|6304.8|6302|6301|6298.2|92
1619567700000|2021-04-27 23:55:00|6301.5|6298.7|6297.8|6295|6303.8|6301|6297.8|6295|192
1619568000000|2021-04-28 00:00:00|6298.3|6295.5|6298.8|6296|6302.7|6299.9|6297.7|6294.9|522
1619568300000|2021-04-28 00:05:00|6298.7|6295.9|6297.8|6295|6301.8|6299|6297.7|6294.9|402
1619568600000|2021-04-28 00:10:00|6298.3|6295.5|6298.8|6296|6299|6296.2|6297.7|6294.9|177
1619568900000|2021-04-28 00:15:00|6298.1|6295.3|6302.8|6300|6302.8|6300|6297.8|6295|123
1619569200000|2021-04-28 00:20:00|6302.1|6299.3|6300.8|6298|6302.8|6300|6299.8|6297|100
1619569500000|2021-04-28 00:25:00|6300.5|6297.7|6298.8|6296|6300.8|6298|6297.8|6295|68
1619569800000|2021-04-28 00:30:00|6299.5|6296.7|6297.7|6294.9|6299.8|6297|6297.7|6294.9|172
1619570100000|2021-04-28 00:35:00|6298|6295.2|6298.8|6296|6300.7|6297.9|6297.8|6295|135
1619570400000|2021-04-28 00:40:00|6299.2|6296.4|6298.8|6296|6300.8|6298|6298.7|6295.9|69
1619570700000|2021-04-28 00:45:00|6299|6296.2|6298.8|6296|6299.8|6297|6297.7|6294.9|107
1619571000000|2021-04-28 00:50:00|6299.2|6296.4|6302|6299.2|6302|6299.2|6297.8|6295|239
1619571300000|2021-04-28 00:55:00|6302.3|6299.5|6307.8|6305|6312.9|6308.7|6302.3|6299.5|657
1619571600000|2021-04-28 01:00:00|6306.8|6304|6288.8|6286|6307.8|6305|6288.7|6285.9|1242
1619571900000|2021-04-28 01:05:00|6288.7|6285.9|6294.5|6291.7|6295.3|6292.2|6286|6283.2|595
1619572200000|2021-04-28 01:10:00|6294|6291.2|6291.8|6289|6296.5|6293.7|6290.8|6288|260
1619572500000|2021-04-28 01:15:00|6292.3|6289.5|6290.8|6288|6294.8|6292|6289.7|6286.9|191
1619572800000|2021-04-28 01:20:00|6291.2|6288.4|6286.8|6284|6291.2|6288.4|6284.8|6282|589
1619573100000|2021-04-28 01:25:00|6286.7|6283.9|6287|6284.2|6290.8|6288|6283.8|6281|564
1619573400000|2021-04-28 01:30:00|6287.3|6284.5|6287.8|6285|6290.8|6288|6285.8|6283|254
1619573700000|2021-04-28 01:35:00|6287.5|6284.7|6277.8|6275|6289.8|6287|6277.8|6275|387
1619574000000|2021-04-28 01:40:00|6277.7|6274.9|6280.8|6278|6282.9|6279|6272.8|6270|555
1619574300000|2021-04-28 01:45:00|6280.7|6277.9|6278.8|6276|6281.8|6279|6274|6271.2|304
1619574600000|2021-04-28 01:50:00|6279|6276.2|6272.8|6270|6280.5|6277.7|6272.6|6269.8|336
1619574900000|2021-04-28 01:55:00|6272.6|6269.8|6268.8|6266|6274.8|6272|6266.6|6263.8|745
1619575200000|2021-04-28 02:00:00|6269.1|6266.3|6272.8|6270|6273.8|6271|6267.6|6264.8|354
1619575500000|2021-04-28 02:05:00|6272.6|6269.8|6266.6|6263.8|6273.6|6270.8|6264.8|6262|451
1619575800000|2021-04-28 02:10:00|6266.8|6264|6271.8|6269|6274.8|6272|6265.6|6262.8|346
1619576100000|2021-04-28 02:15:00|6272.1|6269.3|6273.3|6270.5|6273.9|6271.1|6270.9|6268.1|160
1619576400000|2021-04-28 02:20:00|6273.4|6270.6|6275.9|6273.1|6275.9|6273.1|6272.8|6270|231
1619576700000|2021-04-28 02:25:00|6275.8|6273|6274.8|6272|6278.6|6275.8|6274.6|6271.8|277
1619577000000|2021-04-28 02:30:00|6275.5|6272.7|6274.8|6272|6277.6|6274.8|6272.8|6270|312
1619577300000|2021-04-28 02:35:00|6274.4|6271.6|6282.9|6280.1|6282.9|6280.1|6274.4|6271.6|459
1619577600000|2021-04-28 02:40:00|6282.8|6280|6280.8|6278|6283.9|6281.1|6279.6|6276.8|233
1619577900000|2021-04-28 02:45:00|6279.8|6277|6286.8|6284|6286.8|6284|6278.9|6276.1|321
1619578200000|2021-04-28 02:50:00|6286.9|6284.1|6285.9|6283.1|6289.9|6287.1|6285.9|6283.1|266
1619578500000|2021-04-28 02:55:00|6286.8|6284|6284.4|6281.6|6286.8|6284|6282.8|6280|198
1619578800000|2021-04-28 03:00:00|6283.9|6281.1|6289.4|6286.6|6291.8|6289|6283.8|6281|416
1619579100000|2021-04-28 03:05:00|6288.9|6286.1|6289.8|6287|6293.6|6290.8|6287.9|6285.1|454
1619579400000|2021-04-28 03:10:00|6289.9|6287.1|6286.3|6283.5|6289.9|6287.1|6284.3|6281.5|179
1619579700000|2021-04-28 03:15:00|6285.9|6283.1|6285.8|6283|6287.8|6285|6285.6|6282.8|117
1619580000000|2021-04-28 03:20:00|6284.9|6282.1|6285.8|6283|6286.8|6284|6282.9|6280.1|195
1619580300000|2021-04-28 03:25:00|6285.6|6282.8|6290.8|6288|6290.8|6288|6282.8|6280|231
1619580600000|2021-04-28 03:30:00|6290.3|6287.5|6289.8|6287|6291.8|6289|6288.6|6285.8|194
1619580900000|2021-04-28 03:35:00|6289.9|6287.1|6289.6|6286.8|6290.6|6287.8|6288.8|6286|43
1619581200000|2021-04-28 03:40:00|6288.9|6286.1|6286.9|6284.1|6290.8|6288|6286.6|6283.8|98
1619581500000|2021-04-28 03:45:00|6287.6|6284.8|6287.8|6285|6289.9|6287.1|6286.9|6284.1|70
1619581800000|2021-04-28 03:50:00|6287.6|6284.8|6287.8|6285|6288.8|6286|6286.8|6284|48
1619582100000|2021-04-28 03:55:00|6288.5|6285.7|6288.6|6285.8|6289.9|6287.1|6287.6|6284.8|104
1619582400000|2021-04-28 04:00:00|6288.3|6285.5|6288.9|6286.1|6290.8|6288|6287.6|6284.8|100
1619582700000|2021-04-28 04:05:00|6288.8|6286|6289.6|6286.8|6289.9|6287.1|6287.8|6285|72
1619583000000|2021-04-28 04:10:00|6289.8|6287|6290.8|6288|6291.8|6289|6289.8|6287|87
1619583300000|2021-04-28 04:15:00|6290.6|6287.8|6289.8|6287|6290.9|6288.1|6288.8|6286|65
1619583600000|2021-04-28 04:20:00|6289.9|6287.1|6291.8|6289|6291.9|6289.1|6288.6|6285.8|100
1619583900000|2021-04-28 04:25:00|6292.3|6289.5|6292.8|6290|6293.9|6291.1|6291.6|6288.8|117
1619584200000|2021-04-28 04:30:00|6292.9|6290.1|6291.8|6289|6294.6|6291.8|6291.8|6289|164
1619584500000|2021-04-28 04:35:00|6290.9|6288.1|6293.6|6290.8|6293.7|6290.9|6290.7|6287.9|159
1619584800000|2021-04-28 04:40:00|6293.2|6290.4|6291.7|6288.9|6293.6|6290.8|6291.6|6288.8|175
1619585100000|2021-04-28 04:45:00|6292.6|6289.8|6293.7|6290.9|6293.9|6291.1|6291.7|6288.9|58
1619585400000|2021-04-28 04:50:00|6293.6|6290.8|6292.7|6289.9|6293.7|6290.9|6292.6|6289.8|89
1619585700000|2021-04-28 04:55:00|6291.7|6288.9|6292.7|6289.9|6292.9|6290.1|6291.7|6288.9|56
1619586000000|2021-04-28 05:00:00|6292.6|6289.8|6291.7|6288.9|6294.6|6291.8|6290.9|6288.1|143
1619586300000|2021-04-28 05:05:00|6291.6|6288.8|6289.7|6286.9|6292.6|6289.8|6289.7|6286.9|83
1619586600000|2021-04-28 05:10:00|6289.6|6286.8|6288.7|6285.9|6289.7|6286.9|6286.7|6283.9|206
1619586900000|2021-04-28 05:15:00|6288.9|6286.1|6287.7|6284.9|6288.9|6286.1|6286.9|6284.1|71
1619587200000|2021-04-28 05:20:00|6287.9|6285.1|6286.7|6283.9|6287.9|6285.1|6285.9|6283.1|95
1619587500000|2021-04-28 05:25:00|6286.4|6283.6|6287.9|6285.1|6289.9|6287.1|6286|6283.2|98
1619587800000|2021-04-28 05:30:00|6288.6|6285.8|6307.7|6304.9|6309.6|6306.8|6288.6|6285.8|1230
1619588100000|2021-04-28 05:35:00|6307.2|6304.4|6313.7|6310.9|6313.7|6310.9|6306.6|6303.8|782
1619588400000|2021-04-28 05:40:00|6313.9|6311.1|6315.6|6312.8|6317.9|6315.1|6312|6309.2|716
1619588700000|2021-04-28 05:45:00|6315.7|6312.9|6316.7|6313.9|6319.6|6316.8|6310.7|6307.9|541
1619589000000|2021-04-28 05:50:00|6316.9|6314.1|6310.1|6307.3|6317.7|6314.9|6309.7|6306.9|331
1619589300000|2021-04-28 05:55:00|6309.7|6306.9|6309.2|6306.4|6310.6|6307.8|6306.6|6303.8|362
1619589600000|2021-04-28 06:00:00|6309.1|6306.3|6317.7|6314.9|6318.7|6315.9|6308.7|6305.9|602
1619589900000|2021-04-28 06:05:00|6317.9|6315.1|6315.7|6312.9|6318.7|6315.9|6313.4|6310.6|369
1619590200000|2021-04-28 06:10:00|6315.4|6312.6|6315.9|6313.1|6318.7|6315.9|6313.9|6311.1|410
1619590500000|2021-04-28 06:15:00|6316.2|6313.4|6320.7|6317.9|6323.9|6321.1|6313.9|6311.1|775
1619590800000|2021-04-28 06:20:00|6320.9|6318.1|6312.6|6309.8|6320.9|6318.1|6311.6|6308.8|382
1619591100000|2021-04-28 06:25:00|6312.7|6309.9|6313.7|6310.9|6314.4|6311.6|6310.6|6307.8|300
1619591400000|2021-04-28 06:30:00|6313.6|6310.8|6313.7|6310.9|6313.7|6310.9|6307.6|6304.8|395
1619591700000|2021-04-28 06:35:00|6313.1|6310.3|6316.7|6313.9|6322.6|6319.8|6311.9|6309.1|601
1619592000000|2021-04-28 06:40:00|6316.2|6313.4|6319.7|6316.9|6322.7|6319.9|6315.9|6313.1|335
1619592300000|2021-04-28 06:45:00|6319.4|6316.6|6313.7|6310.9|6320.9|6318.1|6313.7|6310.9|468
1619592600000|2021-04-28 06:50:00|6313.9|6311.1|6317.7|6314.9|6318.7|6315.9|6307.2|6304.4|842
1619592900000|2021-04-28 06:55:00|6317.4|6314.6|6312.7|6309.9|6317.7|6314.9|6309.5|6306.7|782
1619593200000|2021-04-28 07:00:00|6313.5|6310.7|6315.7|6312.9|6322.9|6320.1|6311.7|6308.9|879
1619593500000|2021-04-28 07:05:00|6316|6313.2|6322.7|6319.9|6326.5|6323.7|6314.9|6312.1|1060
1619593800000|2021-04-28 07:10:00|6323.4|6320.6|6311.7|6308.9|6324.5|6321.7|6307.7|6304.9|901
1619594100000|2021-04-28 07:15:00|6311.4|6308.6|6315.9|6313.1|6319.2|6316.4|6307.7|6304.9|716
1619594400000|2021-04-28 07:20:00|6316.7|6313.9|6308.7|6305.9|6316.9|6314.1|6304.7|6301.9|635
1619594700000|2021-04-28 07:25:00|6309|6306.2|6304.4|6301.6|6312.9|6310.1|6300.7|6297.9|881
1619595000000|2021-04-28 07:30:00|6304.7|6301.9|6303.7|6300.9|6306.7|6303.9|6301.7|6298.9|432
1619595300000|2021-04-28 07:35:00|6303|6300.2|6302.7|6299.9|6305.7|6302.9|6295.7|6292.9|662
1619595600000|2021-04-28 07:40:00|6303.7|6300.9|6309.7|6306.9|6311.8|6309|6302.8|6300|605
1619595900000|2021-04-28 07:45:00|6309.5|6306.7|6304.7|6301.9|6311.7|6308.9|6301.7|6298.9|451
1619596200000|2021-04-28 07:50:00|6305.5|6302.7|6298.7|6295.9|6306.7|6303.9|6295.7|6292.9|802
1619596500000|2021-04-28 07:55:00|6298.8|6296|6289.7|6286.9|6299.7|6296.9|6288.8|6286|1120
1619596800000|2021-04-28 08:00:00|6290.3|6287.5|6281.7|6278.9|6294.8|6292|6278.2|6275.4|1886
1619597100000|2021-04-28 08:05:00|6281.8|6279|6284.7|6281.9|6285.8|6283|6276.8|6274|1201
1619597400000|2021-04-28 08:10:00|6284.3|6281.5|6284.7|6281.9|6286.8|6284|6281.8|6279|720
1619597700000|2021-04-28 08:15:00|6284|6281.2|6281.8|6279|6286.7|6283.9|6281.3|6278.5|565
1619598000000|2021-04-28 08:20:00|6281.7|6278.9|6278.7|6275.9|6288.5|6285.7|6276.8|6274|837
1619598300000|2021-04-28 08:25:00|6279|6276.2|6282.8|6280|6285.2|6282.4|6275.7|6272.9|1033
1619598600000|2021-04-28 08:30:00|6284.5|6281.7|6278.7|6275.9|6285.8|6283|6275.8|6273|1042
1619598900000|2021-04-28 08:35:00|6278|6275.2|6281.7|6278.9|6286|6283.2|6275.7|6272.9|591
1619599200000|2021-04-28 08:40:00|6281.5|6278.7|6283.8|6281|6291.5|6288.7|6279.5|6276.7|762
1619599500000|2021-04-28 08:45:00|6284.5|6281.7|6292.3|6289.5|6292.7|6289.9|6281.8|6279|832
1619599800000|2021-04-28 08:50:00|6292|6289.2|6294.7|6291.9|6299.7|6296.9|6287.2|6284.4|869
1619600100000|2021-04-28 08:55:00|6294.5|6291.7|6292.8|6290|6297|6294.2|6290.8|6288|452
1619600400000|2021-04-28 09:00:00|6292.7|6289.9|6299.7|6296.9|6299.7|6296.9|6290.5|6287.7|504
1619600700000|2021-04-28 09:05:00|6299.3|6296.5|6299.7|6296.9|6301.7|6298.9|6295.5|6292.7|543
1619601000000|2021-04-28 09:10:00|6299.5|6296.7|6302.5|6299.7|6303.7|6300.9|6297.7|6294.9|463
1619601300000|2021-04-28 09:15:00|6302.7|6299.9|6297.2|6294.4|6302.7|6299.9|6292.7|6289.9|470
1619601600000|2021-04-28 09:20:00|6296.7|6293.9|6299.7|6296.9|6301.7|6298.9|6291.7|6288.9|638
1619601900000|2021-04-28 09:25:00|6300.3|6297.5|6293.7|6290.9|6301.7|6298.9|6292.7|6289.9|535
1619602200000|2021-04-28 09:30:00|6293.5|6290.7|6289.7|6286.9|6294.3|6291.5|6286.7|6283.9|621
1619602500000|2021-04-28 09:35:00|6289.2|6286.4|6292.8|6290|6296.7|6293.9|6282.7|6279.9|797
1619602800000|2021-04-28 09:40:00|6292.7|6289.9|6300.7|6297.9|6300.8|6298|6290.7|6287.9|450
1619603100000|2021-04-28 09:45:00|6300|6297.2|6300.7|6297.9|6303.5|6300.7|6297.7|6294.9|451
1619603400000|2021-04-28 09:50:00|6300.8|6298|6305.7|6302.9|6306.7|6303.9|6296.7|6293.9|533
1619603700000|2021-04-28 09:55:00|6305.8|6303|6309.1|6306.3|6311.6|6308.8|6303.7|6300.9|647
1619604000000|2021-04-28 10:00:00|6308.8|6306|6304.6|6301.8|6310.5|6307.7|6303.6|6300.8|487
1619604300000|2021-04-28 10:05:00|6304.8|6302|6300.6|6297.8|6304.8|6302|6295.6|6292.8|624
1619604600000|2021-04-28 10:10:00|6300.8|6298|6297.8|6295|6303.6|6300.8|6297.6|6294.8|373
1619604900000|2021-04-28 10:15:00|6298.1|6295.3|6298.8|6296|6301.6|6298.8|6293.8|6291|456
1619605200000|2021-04-28 10:20:00|6299.5|6296.7|6300.8|6298|6301.3|6298.5|6297.6|6294.8|239
1619605500000|2021-04-28 10:25:00|6301.8|6299|6301.6|6298.8|6304.6|6301.8|6300.6|6297.8|322
1619605800000|2021-04-28 10:30:00|6301.8|6299|6305.3|6302.5|6306.6|6303.8|6299.1|6296.3|240
1619606100000|2021-04-28 10:35:00|6305|6302.2|6305.6|6302.8|6309.3|6306.5|6301.6|6298.8|501
1619606400000|2021-04-28 10:40:00|6306.6|6303.8|6308.6|6305.8|6308.8|6306|6301.6|6298.8|333
1619606700000|2021-04-28 10:45:00|6308.8|6306|6313.8|6311|6313.8|6311|6307.8|6305|576
1619607000000|2021-04-28 10:50:00|6314.6|6311.8|6315.6|6312.8|6315.6|6312.8|6308.8|6306|1097
1619607300000|2021-04-28 10:55:00|6314.8|6312|6313.8|6311|6317.8|6315|6312.8|6310|816
1619607600000|2021-04-28 11:00:00|6314.1|6311.3|6319.6|6316.8|6320.8|6318|6314.1|6311.3|1249
1619607900000|2021-04-28 11:05:00|6319.8|6317|6332.8|6330|6335.6|6332.8|6317.6|6314.8|2070
1619608200000|2021-04-28 11:10:00|6333.5|6330.7|6334.6|6331.8|6335.8|6333|6331.6|6328.8|639
1619608500000|2021-04-28 11:15:00|6334.8|6332|6338.6|6335.8|6339.8|6337|6332.6|6329.8|792
1619608800000|2021-04-28 11:20:00|6338.8|6336|6341.6|6338.8|6343.8|6341|6337.6|6334.8|893
1619609100000|2021-04-28 11:25:00|6341.8|6339|6343.8|6341|6346.6|6343.8|6340.6|6337.8|920
1619609400000|2021-04-28 11:30:00|6343.6|6340.8|6340.3|6337.5|6346.8|6344|6338.6|6335.8|1233
1619609700000|2021-04-28 11:35:00|6340.6|6337.8|6355.5|6352.7|6358.5|6355.7|6339.8|6337|2608
1619610000000|2021-04-28 11:40:00|6355.6|6352.8|6354.6|6351.8|6357.8|6355|6350.6|6347.8|835
1619610300000|2021-04-28 11:45:00|6354.8|6352|6352.6|6349.8|6354.8|6352|6350.8|6348|628
1619610600000|2021-04-28 11:50:00|6352.8|6350|6352.6|6349.8|6357.6|6354.8|6350.6|6347.8|828
1619610900000|2021-04-28 11:55:00|6352.8|6350|6353.6|6350.8|6354.6|6351.8|6351.6|6348.8|336
1619611200000|2021-04-28 12:00:00|6353.8|6351|6352.6|6349.8|6362.6|6359.8|6351.6|6348.8|2463
1619611500000|2021-04-28 12:05:00|6352.1|6349.3|6345.8|6343|6355.6|6352.8|6344.6|6341.8|1146
1619611800000|2021-04-28 12:10:00|6346.4|6343.6|6345.6|6342.8|6346.6|6343.8|6340.8|6338|1206
1619612100000|2021-04-28 12:15:00|6345.8|6343|6345.6|6342.8|6350.8|6348|6341.9|6339.1|1290
1619612400000|2021-04-28 12:20:00|6345.8|6343|6344.8|6342|6346.8|6344|6342.8|6340|608
1619612700000|2021-04-28 12:25:00|6345.1|6342.3|6348.4|6345.6|6349.6|6346.8|6344.6|6341.8|496
1619613000000|2021-04-28 12:30:00|6348.6|6345.8|6341.9|6339.1|6348.8|6346|6338.1|6335.3|1636
1619613300000|2021-04-28 12:35:00|6342.8|6340|6335.9|6333.1|6343.4|6340.6|6335.9|6333.1|2297
1619613600000|2021-04-28 12:40:00|6336.3|6333.5|6334.4|6331.6|6337.9|6335.1|6331.9|6329.1|1232
1619613900000|2021-04-28 12:45:00|6334.8|6332|6338.8|6336|6340.1|6337.3|6332.9|6330.1|1368
1619614200000|2021-04-28 12:50:00|6338.9|6336.1|6353.9|6351.1|6354.8|6352|6336.9|6334.1|1650
1619614500000|2021-04-28 12:55:00|6353.8|6351|6361.9|6359.1|6362.8|6360|6347.8|6345|1481
1619614800000|2021-04-28 13:00:00|6361.8|6359|6346.6|6343.8|6368.8|6366|6344.4|6341.6|5453
1619615100000|2021-04-28 13:05:00|6345.9|6343.1|6342.6|6339.8|6349.4|6346.6|6335.6|6332.8|3386
1619615400000|2021-04-28 13:10:00|6341.6|6338.8|6351.4|6348.6|6356.4|6353.6|6337.4|6334.6|2150
1619615700000|2021-04-28 13:15:00|6350.9|6348.1|6363.6|6360.8|6367.6|6364.8|6342.4|6339.6|3560
1619616000000|2021-04-28 13:20:00|6364.4|6361.6|6359.6|6356.8|6366.6|6363.8|6357.4|6354.6|2772
1619616300000|2021-04-28 13:25:00|6359.7|6356.9|6367.7|6364.9|6371.4|6368.6|6357.6|6354.8|3870
1619616600000|2021-04-28 13:30:00|6366.1|6363.3|6374.6|6371.8|6376.6|6373.8|6364.5|6361.7|2874
1619616900000|2021-04-28 13:35:00|6374.9|6372.1|6368.4|6365.6|6380.7|6377.9|6366.4|6363.6|3837
1619617200000|2021-04-28 13:40:00|6368.6|6365.8|6364.6|6361.8|6373.4|6370.6|6363.4|6360.6|1794
1619617500000|2021-04-28 13:45:00|6364.4|6361.6|6369.6|6366.8|6372.6|6369.8|6363.6|6360.8|2406
1619617800000|2021-04-28 13:50:00|6370.9|6368.1|6375.4|6372.6|6376.4|6373.6|6357.6|6354.8|2407
1619618100000|2021-04-28 13:55:00|6375.6|6372.8|6367.6|6364.8|6377.7|6374.9|6366.7|6363.9|1984
1619618400000|2021-04-28 14:00:00|6367.9|6365.1|6375.7|6372.9|6376.6|6373.8|6362.4|6359.6|2109
1619618700000|2021-04-28 14:05:00|6375.4|6372.6|6377.1|6374.3|6384.4|6381.6|6370.7|6367.9|2570
1619619000000|2021-04-28 14:10:00|6377.2|6374.4|6373.6|6370.8|6380.7|6377.9|6372.6|6369.8|1477
1619619300000|2021-04-28 14:15:00|6374.1|6371.3|6380.4|6377.6|6380.7|6377.9|6368.4|6365.6|1619
1619619600000|2021-04-28 14:20:00|6379.7|6376.9|6375.6|6372.8|6386.4|6383.6|6373.4|6370.6|2335
1619619900000|2021-04-28 14:25:00|6375.9|6373.1|6371|6367|6377.2|6374.4|6368.1|6363.3|1619
1619620200000|2021-04-28 14:30:00|6377.3|6367.3|6405.1|6402.3|6410.2|6407.4|6370.7|6366|12588
1619620500000|2021-04-28 14:35:00|6405.6|6402.8|6393.9|6391.1|6410.2|6407.4|6391.4|6388.6|5106
1619620800000|2021-04-28 14:40:00|6393.7|6390.9|6402.2|6399.4|6405.2|6402.4|6391.1|6388.3|3135
1619621100000|2021-04-28 14:45:00|6402.4|6399.6|6415.1|6412.3|6428.9|6426.1|6402.4|6399.6|6926
1619621400000|2021-04-28 14:50:00|6414.2|6411.4|6410.9|6408.1|6426.1|6423.3|6410.6|6407.8|4136
1619621700000|2021-04-28 14:55:00|6411.2|6408.4|6392.4|6389.6|6414.1|6411.3|6388.4|6385.6|5639
1619622000000|2021-04-28 15:00:00|6391.6|6388.8|6397.1|6394.3|6403.4|6400.6|6391.6|6388.8|5670
1619622300000|2021-04-28 15:05:00|6397.4|6394.6|6391.4|6388.6|6409.4|6406.6|6387.4|6384.6|3243
1619622600000|2021-04-28 15:10:00|6391.1|6388.3|6413.4|6410.6|6413.4|6410.6|6389.6|6386.8|4351
1619622900000|2021-04-28 15:15:00|6413.6|6410.8|6417.4|6414.6|6421.4|6418.6|6410|6407.2|3680
1619623200000|2021-04-28 15:20:00|6417.5|6414.7|6422.1|6419.3|6430.9|6428.1|6417.5|6414.7|5813
1619623500000|2021-04-28 15:25:00|6422.4|6419.6|6419.2|6416.4|6426.2|6423.4|6411.1|6408.3|3146
1619623800000|2021-04-28 15:30:00|6419.4|6416.6|6419.1|6416.3|6428.9|6426.1|6416.2|6413.4|2628
1619624100000|2021-04-28 15:35:00|6419.9|6417.1|6444.2|6441.4|6448.4|6445.6|6416.1|6413.3|5909
1619624400000|2021-04-28 15:40:00|6444.6|6441.8|6429.4|6426.6|6448.1|6445.3|6428.4|6425.6|5818
1619624700000|2021-04-28 15:45:00|6429.5|6426.7|6420.5|6417.7|6435|6432.2|6420.4|6417.6|2035
1619625000000|2021-04-28 15:50:00|6421.4|6418.6|6417.5|6414.7|6427.5|6424.7|6416.7|6413.9|2206
1619625300000|2021-04-28 15:55:00|6417.7|6414.9|6426.5|6423.7|6427.5|6424.7|6416.5|6413.7|1493
1619625600000|2021-04-28 16:00:00|6427.5|6424.7|6416.9|6414.1|6428.5|6425.7|6413.9|6411.1|2656
1619625900000|2021-04-28 16:05:00|6417.5|6414.7|6409.7|6406.9|6417.9|6415.1|6406.7|6403.9|2747
1619626200000|2021-04-28 16:10:00|6409.9|6407.1|6402.7|6399.9|6411.7|6408.9|6401.9|6399.1|1852
1619626500000|2021-04-28 16:15:00|6402.9|6400.1|6399.7|6396.9|6407.7|6404.9|6399.7|6396.9|1645
1619626800000|2021-04-28 16:20:00|6399.9|6397.1|6400.2|6397.4|6403.2|6400.4|6387.9|6385.1|2703
1619627100000|2021-04-28 16:25:00|6400.4|6397.6|6398.9|6396.1|6410.9|6408.1|6398|6395.2|2338
1619627400000|2021-04-28 16:30:00|6399.5|6396.7|6397|6394.2|6404.9|6402.1|6395.9|6393.1|3869
1619627700000|2021-04-28 16:35:00|6397.2|6394.4|6397|6394.2|6402.2|6399.4|6396|6393.2|1168
1619628000000|2021-04-28 16:40:00|6397.2|6394.4|6395|6392.2|6400.3|6397.5|6390.2|6387.4|2466
1619628300000|2021-04-28 16:45:00|6395.2|6392.4|6386.2|6383.4|6400.2|6397.4|6384.8|6382|3211
1619628600000|2021-04-28 16:50:00|6386.3|6383.5|6397.2|6394.4|6399|6396.2|6386.3|6383.5|2471
1619628900000|2021-04-28 16:55:00|6397.3|6394.5|6391.2|6388.4|6397.3|6394.5|6389|6386.2|819
1619629200000|2021-04-28 17:00:00|6391.3|6388.5|6399|6396.2|6403.2|6400.4|6388.3|6385.5|1281
1619629500000|2021-04-28 17:05:00|6399.2|6396.4|6396|6393.2|6402|6399.2|6393.2|6390.4|981
1619629800000|2021-04-28 17:10:00|6396.2|6393.4|6404.7|6401.9|6410.7|6407.9|6395.2|6392.4|3540
1619630100000|2021-04-28 17:15:00|6404.8|6402|6405.8|6403|6407.8|6405|6402.7|6399.9|723
1619630400000|2021-04-28 17:20:00|6406|6403.2|6403.8|6401|6407.5|6404.7|6400.7|6397.9|608
1619630700000|2021-04-28 17:25:00|6404.2|6401.4|6409.7|6406.9|6412|6409.2|6403.8|6401|1077
1619631000000|2021-04-28 17:30:00|6409.3|6406.5|6405.8|6403|6410|6407.2|6402.7|6399.9|966
1619631300000|2021-04-28 17:35:00|6404.7|6401.9|6396.8|6394|6404.7|6401.9|6391.7|6388.9|1408
1619631600000|2021-04-28 17:40:00|6397.5|6394.7|6395.8|6393|6399.3|6396.5|6392.7|6389.9|719
1619631900000|2021-04-28 17:45:00|6395.7|6392.9|6395.8|6393|6400.3|6397.5|6394.7|6391.9|616
1619632200000|2021-04-28 17:50:00|6395.7|6392.9|6390.7|6387.9|6395.7|6392.9|6390.7|6387.9|675
1619632500000|2021-04-28 17:55:00|6389.7|6386.9|6392.3|6389.5|6395.3|6392.5|6389.3|6386.5|941
1619632800000|2021-04-28 18:00:00|6393.3|6389.3|6395.7|6392.9|6398.2|6395.4|6374.8|6372|3981
1619633100000|2021-04-28 18:05:00|6395.8|6393|6384.8|6382|6396.8|6394|6379.8|6376.8|2060
1619633400000|2021-04-28 18:10:00|6384.7|6381.9|6385.8|6383|6386.7|6383.9|6376.8|6374|1505
1619633700000|2021-04-28 18:15:00|6385.7|6382.9|6389.8|6387|6394.7|6391.9|6384.6|6381.8|1662
1619634000000|2021-04-28 18:20:00|6389.3|6386.5|6385.8|6383|6391.8|6389|6381.8|6379|1917
1619634300000|2021-04-28 18:25:00|6385.5|6382.7|6383.3|6380.5|6390.8|6388|6377|6374.2|7270
1619634600000|2021-04-28 18:30:00|6382.6|6379.8|6372.3|6369.5|6386.3|6383.5|6370.1|6367.3|2824
1619634900000|2021-04-28 18:35:00|6372.1|6369.3|6369.1|6366.3|6375|6372.2|6366.1|6363.3|1847
1619635200000|2021-04-28 18:40:00|6369|6366.2|6378|6375.2|6379.6|6376.8|6366.6|6363.8|2251
1619635500000|2021-04-28 18:45:00|6377.8|6375|6372.1|6369.3|6381|6378.2|6370.8|6368|951
1619635800000|2021-04-28 18:50:00|6372.5|6369.7|6374.6|6371.8|6377|6374.2|6371.8|6369|415
1619636100000|2021-04-28 18:55:00|6375|6372.2|6365.1|6362.3|6376.1|6373.3|6365|6362.2|1291
1619636400000|2021-04-28 19:00:00|6365.3|6362.5|6366.1|6363.3|6370|6367.2|6363.1|6360.3|541
1619636700000|2021-04-28 19:05:00|6366|6363.2|6369|6366.2|6369.1|6366.3|6365.1|6362.3|447
1619637000000|2021-04-28 19:10:00|6368.6|6365.8|6372|6369.2|6373.1|6370.3|6362|6359.2|691
1619637300000|2021-04-28 19:15:00|6371.8|6369|6380|6377.2|6380.3|6377.5|6370|6367.2|449
1619637600000|2021-04-28 19:20:00|6379.3|6376.5|6383.1|6380.3|6385|6382.2|6379.3|6376.5|740
1619637900000|2021-04-28 19:25:00|6384|6381.2|6383.3|6380.5|6387.1|6384.3|6382.6|6379.8|270
1619638200000|2021-04-28 19:30:00|6383.1|6380.3|6384|6381.2|6386|6383.2|6382|6379.2|1857
1619638500000|2021-04-28 19:35:00|6384.6|6381.8|6385.1|6382.3|6385.1|6382.3|6382|6379.2|302
1619638800000|2021-04-28 19:40:00|6385.3|6382.5|6387.1|6384.3|6390.5|6387.7|6385.1|6382.3|492
1619639100000|2021-04-28 19:45:00|6388.3|6385.5|6368|6365.2|6390.1|6387.3|6352.6|6346.2|3663
1619639400000|2021-04-28 19:50:00|6367.6|6364.8|6376.5|6373.7|6392.1|6387.5|6366.1|6363.3|3105
1619639700000|2021-04-28 19:55:00|6376.3|6373.5|6376.5|6373.7|6377.8|6375|6369.8|6367|566
1619640000000|2021-04-28 20:00:00|6376.8|6374|6374.8|6372|6377.8|6375|6365|6362.2|738
1619640300000|2021-04-28 20:05:00|6375.1|6372.3|6376.8|6374|6379.3|6376.5|6375.1|6372.3|133
1619640600000|2021-04-28 20:10:00|6376.5|6373.7|6370.8|6368|6376.8|6374|6369.8|6367|500
1619640900000|2021-04-28 20:15:00|6370.5|6367.7|6368.1|6365.3|6370.5|6367.7|6364.8|6362|309
1619641200000|2021-04-28 20:20:00|6367.8|6365|6369.8|6367|6369.8|6367|6366.8|6364|96
1619641500000|2021-04-28 20:25:00|6369.6|6366.8|6359.8|6357|6369.8|6367|6357.1|6354.3|577
1619641800000|2021-04-28 20:30:00|6360.4|6357.6|6366.9|6364.1|6367.8|6365|6359.9|6357.1|177
1619642100000|2021-04-28 20:35:00|6367.3|6364.5|6366.4|6363.6|6369.8|6367|6365.8|6363|140
1619642400000|2021-04-28 20:40:00|6366.1|6363.3|6365.3|6362.5|6367.9|6365.1|6363.8|6361|168
1619642700000|2021-04-28 20:45:00|6364.9|6362.1|6362.8|6360|6366.6|6363.8|6360.8|6358|182
1619643000000|2021-04-28 20:50:00|6362.6|6359.8|6361.8|6359|6363.9|6361.1|6359.8|6357|205
1619643300000|2021-04-28 20:55:00|6361.1|6358.3|6362.6|6359.8|6366.8|6364|6359.8|6357|321
1619647200000|2021-04-28 22:00:00|6368.3|6365.5|6365.8|6363|6371.1|6368.3|6362.4|6359.6|174
1619647500000|2021-04-28 22:05:00|6365.4|6362.6|6366.8|6364|6366.8|6364|6361.9|6359.1|88
1619647800000|2021-04-28 22:10:00|6367.1|6364.3|6368.8|6366|6368.8|6366|6366.9|6364.1|85
1619648100000|2021-04-28 22:15:00|6368.9|6366.1|6368.7|6365.9|6368.9|6366.1|6367.7|6364.9|108
1619648400000|2021-04-28 22:20:00|6368.6|6365.8|6368.7|6365.9|6368.7|6365.9|6367.7|6364.9|29
1619648700000|2021-04-28 22:25:00|6368.6|6365.8|6368.7|6365.9|6368.7|6365.9|6368.6|6365.8|45
1619649000000|2021-04-28 22:30:00|6368.6|6365.8|6365.7|6362.9|6368.7|6365.9|6365.7|6362.9|137
1619649300000|2021-04-28 22:35:00|6365.9|6363.1|6370.2|6367.4|6370.2|6367.4|6363.9|6361.1|191
1619649600000|2021-04-28 22:40:00|6370.7|6367.9|6373.7|6370.9|6373.7|6370.9|6370.7|6367.9|213
1619649900000|2021-04-28 22:45:00|6374.2|6371.4|6375.7|6372.9|6376.7|6373.9|6374.2|6371.4|130
1619650200000|2021-04-28 22:50:00|6375.4|6372.6|6375.7|6372.9|6376.7|6373.9|6374.7|6371.9|102
1619650500000|2021-04-28 22:55:00|6373.9|6371.1|6371.9|6369.1|6373.9|6371.1|6371.9|6369.1|95
1619650800000|2021-04-28 23:00:00|6371.7|6368.9|6371.7|6368.9|6372.7|6369.9|6370.9|6368.1|63
1619651100000|2021-04-28 23:05:00|6371.4|6368.6|6371.7|6368.9|6371.7|6368.9|6370.9|6368.1|34
1619651400000|2021-04-28 23:10:00|6371.4|6368.6|6371.7|6368.9|6372.9|6370.1|6371.4|6368.6|35
1619651700000|2021-04-28 23:15:00|6371.4|6368.6|6371.7|6368.9|6371.7|6368.9|6370.9|6368.1|30
1619652000000|2021-04-28 23:20:00|6371.4|6368.6|6367.9|6365.1|6371.4|6368.6|6367.9|6365.1|65
1619652300000|2021-04-28 23:25:00|6368.1|6365.3|6367.9|6365.1|6368.4|6365.6|6367.9|6365.1|30
1619652600000|2021-04-28 23:30:00|6368.6|6365.8|6370.7|6367.9|6371.9|6369.1|6367.9|6365.1|111
1619652900000|2021-04-28 23:35:00|6370.4|6367.6|6370.9|6368.1|6370.9|6368.1|6369.9|6367.1|43
1619653200000|2021-04-28 23:40:00|6372.2|6369.4|6372.7|6369.9|6372.7|6369.9|6372.2|6369.4|82
1619653500000|2021-04-28 23:45:00|6372.1|6369.3|6371.9|6369.1|6372.1|6369.3|6370.9|6368.1|51
1619653800000|2021-04-28 23:50:00|6371.7|6368.9|6373.7|6370.9|6373.9|6371.1|6371.7|6368.9|39
1619654100000|2021-04-28 23:55:00|6373.9|6371.1|6379.7|6376.9|6379.7|6376.9|6373.7|6370.9|153
1619654400000|2021-04-29 00:00:00|6380.1|6377.3|6378.7|6375.9|6380.7|6377.9|6373.7|6370.9|340
1619654700000|2021-04-29 00:05:00|6378.9|6376.1|6384.9|6382.1|6385.6|6382.8|6378.7|6375.9|228
1619655000000|2021-04-29 00:10:00|6385.2|6382.4|6382.7|6379.9|6388.7|6385.9|6382.7|6379.9|231
1619655300000|2021-04-29 00:15:00|6383.4|6380.6|6380.7|6377.9|6384.2|6381.4|6380.7|6377.9|162
1619655600000|2021-04-29 00:20:00|6381|6378.2|6382.7|6379.9|6384.9|6382.1|6379.9|6377.1|174
1619655900000|2021-04-29 00:25:00|6382.4|6379.6|6380.7|6377.9|6382.9|6380.1|6380.7|6377.9|95
1619656200000|2021-04-29 00:30:00|6380.9|6378.1|6378.7|6375.9|6381.9|6379.1|6376.4|6373.6|163
1619656500000|2021-04-29 00:35:00|6379.5|6376.7|6383.9|6381.1|6383.9|6381.1|6379.5|6376.7|143
1619656800000|2021-04-29 00:40:00|6383.7|6380.9|6382.7|6379.9|6383.9|6381.1|6380.9|6378.1|81
1619657100000|2021-04-29 00:45:00|6382.9|6380.1|6385.4|6382.6|6385.7|6382.9|6379.7|6376.9|227
1619657400000|2021-04-29 00:50:00|6385.7|6382.9|6390.7|6387.9|6391.5|6388.7|6384.7|6381.9|318
1619657700000|2021-04-29 00:55:00|6390.9|6388.1|6399.7|6396.9|6401.5|6398.7|6390.5|6387.7|621
1619658000000|2021-04-29 01:00:00|6400.5|6397.7|6397.7|6394.9|6403.7|6400.9|6394.7|6391.9|547
1619658300000|2021-04-29 01:05:00|6397|6394.2|6403.5|6400.7|6405.5|6402.7|6395.5|6392.7|361
1619658600000|2021-04-29 01:10:00|6403.7|6400.9|6400.2|6397.4|6407.5|6404.7|6399.5|6396.7|332
1619658900000|2021-04-29 01:15:00|6400.5|6397.7|6402.7|6399.9|6404.7|6401.9|6399.7|6396.9|362
1619659200000|2021-04-29 01:20:00|6403|6400.2|6403.7|6400.9|6405.4|6402.6|6402.2|6399.4|209
1619659500000|2021-04-29 01:25:00|6404.4|6401.6|6408.7|6405.9|6410.7|6407.9|6402.9|6400.1|371
1619659800000|2021-04-29 01:30:00|6407.9|6405.1|6409.9|6407.1|6411.7|6408.9|6406.5|6403.7|500
1619660100000|2021-04-29 01:35:00|6410.5|6407.7|6412.7|6409.9|6414.7|6411.9|6406.7|6403.9|588
1619660400000|2021-04-29 01:40:00|6412.9|6410.1|6418.7|6415.9|6420.9|6418.1|6412.7|6409.9|623
1619660700000|2021-04-29 01:45:00|6419.7|6416.9|6414.7|6411.9|6420.7|6417.9|6407.7|6404.9|1054
1619661000000|2021-04-29 01:50:00|6414.9|6412.1|6408.7|6405.9|6417.7|6414.9|6407.2|6404.4|924
1619661300000|2021-04-29 01:55:00|6408.9|6406.1|6414|6411.2|6414|6411.2|6407.9|6405.1|881
1619661600000|2021-04-29 02:00:00|6413.7|6410.9|6414|6411.2|6421|6418.2|6413|6410.2|520
1619661900000|2021-04-29 02:05:00|6414.7|6411.9|6417.9|6415.1|6423|6420.2|6413.4|6410.6|587
1619662200000|2021-04-29 02:10:00|6417.5|6414.7|6426|6423.2|6426.2|6423.4|6417|6414.2|733
1619662500000|2021-04-29 02:15:00|6425.2|6422.4|6422|6419.2|6425.2|6422.4|6419.2|6416.4|250
1619662800000|2021-04-29 02:20:00|6422.2|6419.4|6421|6418.2|6424.2|6421.4|6420|6417.2|262
1619663100000|2021-04-29 02:25:00|6421.4|6418.6|6420|6417.2|6423.2|6420.4|6419.2|6416.4|177
1619663400000|2021-04-29 02:30:00|6420.2|6417.4|6421|6418.2|6426|6423.2|6419|6416.2|368
1619663700000|2021-04-29 02:35:00|6421.2|6418.4|6420|6417.2|6423.2|6420.4|6418.8|6416|210
1619664000000|2021-04-29 02:40:00|6419.8|6417|6416|6413.2|6419.8|6417|6412.5|6409.7|495
1619664300000|2021-04-29 02:45:00|6416.2|6413.4|6414|6411.2|6417.7|6414.9|6410.2|6407.4|401
1619664600000|2021-04-29 02:50:00|6414.2|6411.4|6411.2|6408.4|6415|6412.2|6410.2|6407.4|253
1619664900000|2021-04-29 02:55:00|6410.7|6407.9|6414.7|6411.9|6415.2|6412.4|6410.2|6407.4|190
1619665200000|2021-04-29 03:00:00|6415|6412.2|6412.8|6410|6415.2|6412.4|6410|6407.2|174
1619665500000|2021-04-29 03:05:00|6412.5|6409.7|6414|6411.2|6417.2|6414.4|6412|6409.2|241
1619665800000|2021-04-29 03:10:00|6414.2|6411.4|6411.2|6408.4|6414.2|6411.4|6410.2|6407.4|183
1619666100000|2021-04-29 03:15:00|6411.5|6408.7|6408|6405.2|6413|6410.2|6407|6404.2|260
1619666400000|2021-04-29 03:20:00|6408.2|6405.4|6405|6402.2|6408.2|6405.4|6404|6401.2|222
1619666700000|2021-04-29 03:25:00|6404.3|6401.5|6406|6403.2|6408.2|6405.4|6403.8|6401|171
1619667000000|2021-04-29 03:30:00|6406.5|6403.7|6400.8|6398|6408|6405.2|6400.8|6398|343
1619667300000|2021-04-29 03:35:00|6401|6398.2|6403.8|6401|6405|6402.2|6400.8|6398|137
1619667600000|2021-04-29 03:40:00|6403.2|6400.4|6402|6399.2|6406|6403.2|6402|6399.2|117
1619667900000|2021-04-29 03:45:00|6403|6400.2|6403|6400.2|6403.2|6400.4|6400|6397.2|135
1619668200000|2021-04-29 03:50:00|6402.8|6400|6401|6398.2|6403|6400.2|6398.8|6396|136
1619668500000|2021-04-29 03:55:00|6400.8|6398|6401|6398.2|6403|6400.2|6400.8|6398|73
1619668800000|2021-04-29 04:00:00|6401.8|6399|6401|6398.2|6401.8|6399|6397.8|6395|215
1619669100000|2021-04-29 04:05:00|6401.7|6398.9|6401.8|6399|6402|6399.2|6398.8|6396|232
1619669400000|2021-04-29 04:10:00|6401|6398.2|6406|6403.2|6406|6403.2|6401|6398.2|238
1619669700000|2021-04-29 04:15:00|6405|6402.2|6406|6403.2|6407.2|6404.4|6405|6402.2|186
1619670000000|2021-04-29 04:20:00|6405.8|6403|6406.8|6404|6407.8|6405|6405|6402.2|108
1619670300000|2021-04-29 04:25:00|6407.1|6404.3|6409|6406.2|6409.8|6407|6407.1|6404.3|142
1619670600000|2021-04-29 04:30:00|6409.2|6406.4|6403.3|6400.5|6409.8|6407|6401.8|6399|266
1619670900000|2021-04-29 04:35:00|6403.6|6400.8|6402.8|6400|6403.8|6401|6401.8|6399|69
1619671200000|2021-04-29 04:40:00|6402.2|6399.4|6400.8|6398|6402.2|6399.4|6399|6396.2|86
1619671500000|2021-04-29 04:45:00|6401|6398.2|6397.8|6395|6401.2|6398.4|6397|6394.2|201
1619671800000|2021-04-29 04:50:00|6398|6395.2|6400|6397.2|6400.8|6398|6397.8|6395|213
1619672100000|2021-04-29 04:55:00|6400.3|6397.5|6398|6395.2|6400.8|6398|6397.8|6395|117
1619672400000|2021-04-29 05:00:00|6397.8|6395|6399|6396.2|6399|6396.2|6393.8|6391|298
1619672700000|2021-04-29 05:05:00|6398.8|6396|6398.8|6396|6399|6396.2|6393|6390.2|266
1619673000000|2021-04-29 05:10:00|6399|6396.2|6397|6394.2|6399|6396.2|6395|6392.2|180
1619673300000|2021-04-29 05:15:00|6396.1|6393.3|6399|6396.2|6400.8|6398|6395.8|6393|259
1619673600000|2021-04-29 05:20:00|6397.8|6395|6397|6394.2|6397.8|6395|6396|6393.2|85
1619673900000|2021-04-29 05:25:00|6396.1|6393.3|6397|6394.2|6397|6394.2|6396|6393.2|63
1619674200000|2021-04-29 05:30:00|6397.3|6394.5|6404|6401.2|6404.8|6402|6396|6393.2|459
1619674500000|2021-04-29 05:35:00|6404.1|6401.3|6408.8|6406|6410|6407.2|6404|6401.2|374
1619674800000|2021-04-29 05:40:00|6409|6406.2|6406|6403.2|6410.8|6408|6405.8|6403|246
1619675100000|2021-04-29 05:45:00|6406.5|6403.7|6415|6412.2|6415.6|6412.8|6406.5|6403.7|448
1619675400000|2021-04-29 05:50:00|6414|6411.2|6413|6410.2|6415|6412.2|6411.8|6409|185
1619675700000|2021-04-29 05:55:00|6412.8|6410|6419|6416.2|6419.6|6416.8|6412.3|6409.5|351
1619676000000|2021-04-29 06:00:00|6418.6|6415.8|6418.5|6415.7|6421.6|6418.8|6412|6409.2|468
1619676300000|2021-04-29 06:05:00|6418.8|6416|6416|6413.2|6421|6418.2|6412.8|6410|452
1619676600000|2021-04-29 06:10:00|6416.8|6414|6416|6413.2|6417|6414.2|6412|6409.2|194
1619676900000|2021-04-29 06:15:00|6415|6412.2|6418.5|6415.7|6420|6417.2|6412.6|6409.8|554
1619677200000|2021-04-29 06:20:00|6418|6415.2|6418|6415.2|6421|6418.2|6416.8|6414|389
1619677500000|2021-04-29 06:25:00|6419|6416.2|6419|6416.2|6419|6416.2|6414|6411.2|303
1619677800000|2021-04-29 06:30:00|6418.1|6415.3|6418.6|6415.8|6420|6417.2|6414|6411.2|409
1619678100000|2021-04-29 06:35:00|6419|6416.2|6418.9|6416.1|6420|6417.2|6414|6411.2|255
1619678400000|2021-04-29 06:40:00|6418.6|6415.8|6415.6|6412.8|6419.9|6417.1|6412.9|6410.1|359
1619678700000|2021-04-29 06:45:00|6415.3|6412.5|6409.9|6407.1|6415.9|6413.1|6408.9|6406.1|359
1619679000000|2021-04-29 06:50:00|6410.1|6407.3|6408.9|6406.1|6411.9|6409.1|6405.9|6403.1|444
1619679300000|2021-04-29 06:55:00|6408.6|6405.8|6403.9|6401.1|6408.6|6405.8|6400.8|6398|750
1619679600000|2021-04-29 07:00:00|6404.3|6401.5|6402.9|6400.1|6409.8|6407|6401.9|6399.1|655
1619679900000|2021-04-29 07:05:00|6402.1|6399.3|6400.4|6397.6|6402.1|6399.3|6395.9|6393.1|724
1619680200000|2021-04-29 07:10:00|6400.8|6398|6402.9|6400.1|6404.9|6402.1|6395.9|6393.1|504
1619680500000|2021-04-29 07:15:00|6402.8|6400|6403.9|6401.1|6405.9|6403.1|6397.9|6395.1|488
1619680800000|2021-04-29 07:20:00|6403.1|6400.3|6410.9|6408.1|6411.9|6409.1|6400.8|6398|434
1619681100000|2021-04-29 07:25:00|6412.4|6409.6|6405.9|6403.1|6412.4|6409.6|6404.4|6401.6|480
1619681400000|2021-04-29 07:30:00|6406.1|6403.3|6406.9|6404.1|6407.9|6405.1|6401.9|6399.1|459
1619681700000|2021-04-29 07:35:00|6406.3|6403.5|6413.8|6411|6413.8|6411|6404.9|6402.1|604
1619682000000|2021-04-29 07:40:00|6414.4|6411.6|6419.9|6417.1|6419.9|6417.1|6406.9|6404.1|879
1619682300000|2021-04-29 07:45:00|6419.8|6417|6414.3|6411.5|6419.8|6417|6413.1|6410.3|412
1619682600000|2021-04-29 07:50:00|6413.9|6411.1|6414.6|6411.8|6419.1|6416.3|6413.9|6411.1|420
1619682900000|2021-04-29 07:55:00|6414.9|6412.1|6413.6|6410.8|6418.9|6416.1|6411.9|6409.1|626
1619683200000|2021-04-29 08:00:00|6413.9|6411.1|6417.1|6414.3|6421.1|6418.3|6413.9|6411.1|634
1619683500000|2021-04-29 08:05:00|6416.9|6414.1|6417.9|6415.1|6419.6|6416.8|6414.1|6411.3|463
1619683800000|2021-04-29 08:10:00|6417.4|6414.6|6427.9|6425.1|6432.1|6429.3|6417.1|6414.3|1601
1619684100000|2021-04-29 08:15:00|6428.1|6425.3|6426.9|6424.1|6428.9|6426.1|6422.1|6419.3|702
1619684400000|2021-04-29 08:20:00|6426.7|6423.9|6419.9|6417.1|6428.1|6425.3|6418.6|6415.8|845
1619684700000|2021-04-29 08:25:00|6419.3|6416.5|6419.1|6416.3|6425.1|6422.3|6414.9|6412.1|1466
1619685000000|2021-04-29 08:30:00|6418.9|6416.1|6426.9|6424.1|6426.9|6424.1|6418.7|6415.9|1096
1619685300000|2021-04-29 08:35:00|6426.7|6423.9|6432.9|6430.1|6435.9|6433.1|6425.7|6422.9|1473
1619685600000|2021-04-29 08:40:00|6433.1|6430.3|6427.9|6425.1|6434.1|6431.3|6425.1|6422.3|750
1619685900000|2021-04-29 08:45:00|6428.4|6425.6|6429.7|6426.9|6433.1|6430.3|6426.9|6424.1|453
1619686200000|2021-04-29 08:50:00|6429.9|6427.1|6433.9|6431.1|6437.1|6434.3|6428.9|6426.1|678
1619686500000|2021-04-29 08:55:00|6433.3|6430.5|6434.1|6431.3|6437.1|6434.3|6431.1|6428.3|410
1619686800000|2021-04-29 09:00:00|6433.9|6431.1|6432.9|6430.1|6437.4|6434.6|6430.9|6428.1|482
1619687100000|2021-04-29 09:05:00|6435|6432.2|6437.7|6434.9|6440.1|6437.3|6433.9|6431.1|804
1619687400000|2021-04-29 09:10:00|6437.9|6435.1|6436.9|6434.1|6440.7|6437.9|6434.9|6432.1|596
1619687700000|2021-04-29 09:15:00|6436.4|6433.6|6440.9|6438.1|6442.7|6439.9|6435.9|6433.1|1175
1619688000000|2021-04-29 09:20:00|6440.4|6437.6|6446.9|6444.1|6452.9|6450.1|6439.9|6437.1|2129
1619688300000|2021-04-29 09:25:00|6446.7|6443.9|6448.9|6446.1|6449.1|6446.3|6444.4|6441.6|502
1619688600000|2021-04-29 09:30:00|6448.6|6445.8|6452.9|6450.1|6453.1|6450.3|6444.9|6442.1|657
1619688900000|2021-04-29 09:35:00|6452.7|6449.9|6450.7|6447.9|6457.1|6454.3|6449.7|6446.9|916
1619689200000|2021-04-29 09:40:00|6450.1|6447.3|6446.7|6443.9|6450.7|6447.9|6443.7|6440.9|826
1619689500000|2021-04-29 09:45:00|6445.9|6443.1|6439.6|6436.8|6446.7|6443.9|6438.7|6435.9|1523
1619689800000|2021-04-29 09:50:00|6439.7|6436.9|6445.5|6442.7|6448.7|6445.9|6439.5|6436.7|626
1619690100000|2021-04-29 09:55:00|6445.4|6442.6|6453.5|6450.7|6455.5|6452.7|6443.5|6440.7|875
1619690400000|2021-04-29 10:00:00|6453.2|6450.4|6451|6448.2|6456.5|6453.7|6450.7|6447.9|799
1619690700000|2021-04-29 10:05:00|6451.4|6448.6|6468.5|6465.7|6471.4|6468.6|6449.7|6446.9|1957
1619691000000|2021-04-29 10:10:00|6468.4|6465.6|6474.4|6471.6|6474.4|6471.6|6467.4|6464.6|1237
1619691300000|2021-04-29 10:15:00|6473.5|6470.7|6471.4|6468.6|6482|6479.2|6470.9|6468.1|1649
1619691600000|2021-04-29 10:20:00|6471.5|6468.7|6470.4|6467.6|6473.4|6470.6|6463.7|6460.9|1250
1619691900000|2021-04-29 10:25:00|6470.2|6467.4|6466.4|6463.6|6474.4|6471.6|6466.4|6463.6|452
1619692200000|2021-04-29 10:30:00|6466.5|6463.7|6470.5|6467.7|6471.5|6468.7|6466.5|6463.7|322
1619692500000|2021-04-29 10:35:00|6470.4|6467.6|6472.5|6469.7|6474.7|6471.9|6467.5|6464.7|755
1619692800000|2021-04-29 10:40:00|6472.9|6470.1|6474.4|6471.6|6475.5|6472.7|6469.4|6466.6|651
1619693100000|2021-04-29 10:45:00|6474.5|6471.7|6480.7|6477.9|6482.4|6479.6|6471.4|6468.6|578
1619693400000|2021-04-29 10:50:00|6481|6478.2|6479.5|6476.7|6481.5|6478.7|6478.5|6475.7|450
1619693700000|2021-04-29 10:55:00|6479.4|6476.6|6476.5|6473.7|6485.4|6482.6|6472.4|6469.6|1338
1619694000000|2021-04-29 11:00:00|6475.9|6473.1|6469.4|6466.6|6477.7|6474.9|6468.4|6465.6|710
1619694300000|2021-04-29 11:05:00|6469.5|6466.7|6474.5|6471.7|6475.5|6472.7|6467.5|6464.7|322
1619694600000|2021-04-29 11:10:00|6474.7|6471.9|6468.4|6465.6|6477.5|6474.7|6466.5|6463.7|421
1619694900000|2021-04-29 11:15:00|6468.5|6465.7|6467.3|6464.5|6469.3|6466.5|6463.5|6460.7|607
1619695200000|2021-04-29 11:20:00|6466.5|6463.7|6466.5|6463.7|6468.5|6465.7|6461.5|6458.7|682
1619695500000|2021-04-29 11:25:00|6467.3|6464.5|6472.3|6469.5|6473.5|6470.7|6466.5|6463.7|708
1619695800000|2021-04-29 11:30:00|6473.3|6470.5|6466.5|6463.7|6473.3|6470.5|6459.5|6456.7|918
1619696100000|2021-04-29 11:35:00|6467|6464.2|6472.5|6469.7|6473.5|6470.7|6464.5|6461.7|538
1619696400000|2021-04-29 11:40:00|6472.7|6469.9|6473.2|6470.4|6475.3|6472.5|6470.5|6467.7|403
1619696700000|2021-04-29 11:45:00|6472.7|6469.9|6476.2|6473.4|6478.5|6475.7|6469.5|6466.7|693
1619697000000|2021-04-29 11:50:00|6476|6473.2|6477.5|6474.7|6484.7|6481.9|6475.7|6472.9|1206
1619697300000|2021-04-29 11:55:00|6477.7|6474.9|6477.5|6474.7|6480.7|6477.9|6475.3|6472.5|734
1619697600000|2021-04-29 12:00:00|6478.3|6475.5|6477.5|6474.7|6482.5|6479.7|6475.3|6472.5|1196
1619697900000|2021-04-29 12:05:00|6478|6475.2|6500.2|6497.4|6502|6499.2|6475.5|6472.7|3832
1619698200000|2021-04-29 12:10:00|6499.3|6496.5|6492.3|6489.5|6501|6498.2|6491.3|6488.5|1855
1619698500000|2021-04-29 12:15:00|6493.2|6490.4|6493.3|6490.5|6498.2|6495.4|6491.8|6489|1002
1619698800000|2021-04-29 12:20:00|6493.7|6490.9|6490.3|6487.5|6496.3|6493.5|6487.5|6484.7|2107
1619699100000|2021-04-29 12:25:00|6489.5|6486.7|6501|6498.2|6501.3|6498.5|6487.5|6484.7|1257
1619699400000|2021-04-29 12:30:00|6501.3|6498.5|6504.5|6501.7|6511.3|6508.5|6500.5|6497.7|2960
1619699700000|2021-04-29 12:35:00|6504.3|6501.5|6515.3|6512.5|6517.3|6514.5|6499.7|6496.9|4824
1619700000000|2021-04-29 12:40:00|6515|6512.2|6517.1|6514.3|6518.1|6515.3|6510.3|6507.5|1555
1619700300000|2021-04-29 12:45:00|6517.3|6514.5|6524.1|6521.3|6527.1|6524.3|6512|6509.2|2958
1619700600000|2021-04-29 12:50:00|6524.5|6521.7|6515.1|6512.3|6527.1|6524.3|6514.8|6512|2382
1619700900000|2021-04-29 12:55:00|6515.8|6513|6528.1|6525.3|6529.3|6526.5|6514.3|6511.5|2330
1619701200000|2021-04-29 13:00:00|6527.5|6524.7|6514.3|6511.5|6532.1|6529.3|6513.1|6510.3|5615
1619701500000|2021-04-29 13:05:00|6515.3|6512.5|6534.1|6531.3|6539.5|6536.7|6505.3|6502.5|6447
1619701800000|2021-04-29 13:10:00|6533.1|6530.3|6533.1|6530.3|6541.3|6538.5|6527.8|6525|3552
1619702100000|2021-04-29 13:15:00|6533|6530.2|6523.1|6520.3|6539|6536.2|6522.1|6519.3|3486
1619702400000|2021-04-29 13:20:00|6523.6|6520.8|6521.1|6518.3|6527|6524.2|6517.1|6514.3|2651
1619702700000|2021-04-29 13:25:00|6521|6518.2|6526|6523.2|6530.3|6527.5|6519.1|6516.3|1927
1619703000000|2021-04-29 13:30:00|6526.1|6523.3|6523|6520.2|6526.1|6523.3|6516|6513.2|3264
1619703300000|2021-04-29 13:35:00|6522.3|6519.5|6505|6502.2|6523|6520.2|6498|6495.2|5823
1619703600000|2021-04-29 13:40:00|6504.6|6501.8|6509.1|6506.3|6512.6|6509.8|6500.1|6497.3|3387
1619703900000|2021-04-29 13:45:00|6510|6507.2|6535.9|6533.1|6537.8|6535|6509.1|6506.3|6156
1619704200000|2021-04-29 13:50:00|6535.8|6533|6530.9|6528.1|6542.6|6539.8|6527.9|6525.1|3962
1619704500000|2021-04-29 13:55:00|6530.3|6527.5|6506.1|6503.3|6532.4|6529.6|6504.3|6501.5|4738
1619704800000|2021-04-29 14:00:00|6505.5|6502.7|6485.3|6482.5|6505.5|6502.7|6485.3|6482.5|6228
1619705100000|2021-04-29 14:05:00|6484.7|6481.9|6491.5|6488.7|6492.3|6489.5|6478.3|6475.5|4233
1619705400000|2021-04-29 14:10:00|6491.3|6488.5|6482.5|6479.7|6497.5|6494.7|6482.3|6479.5|2431
1619705700000|2021-04-29 14:15:00|6482.3|6479.5|6473.5|6470.7|6486.5|6483.7|6469.5|6466.7|3656
1619706000000|2021-04-29 14:20:00|6473.3|6470.5|6471.5|6468.7|6480.5|6477.7|6468.3|6465.5|2413
1619706300000|2021-04-29 14:25:00|6471.3|6468.5|6466.5|6463.7|6471.3|6468.5|6456.6|6453.8|3316
1619706600000|2021-04-29 14:30:00|6467.3|6464.5|6467.3|6464.5|6470.3|6467.5|6455.6|6452.8|2993
1619706900000|2021-04-29 14:35:00|6466.5|6463.7|6462.5|6459.7|6468.3|6465.5|6456.3|6453.5|2497
1619707200000|2021-04-29 14:40:00|6463.1|6460.3|6480.1|6477.3|6484.1|6481.3|6460.3|6457.5|4597
1619707500000|2021-04-29 14:45:00|6480.3|6477.5|6468.1|6465.3|6483.4|6480.6|6465.6|6462.8|2403
1619707800000|2021-04-29 14:50:00|6468.9|6466.1|6471.4|6468.6|6485.1|6482.3|6466.9|6464.1|2741
1619708100000|2021-04-29 14:55:00|6471.1|6468.3|6481.3|6478.5|6484.3|6481.5|6468.1|6465.3|2215
1619708400000|2021-04-29 15:00:00|6480.1|6477.3|6472.1|6469.3|6481.3|6478.5|6466.1|6463.3|2153
1619708700000|2021-04-29 15:05:00|6471.5|6468.7|6466.3|6463.5|6475.3|6472.5|6460.3|6457.5|2283
1619709000000|2021-04-29 15:10:00|6466|6463.2|6467.5|6464.7|6470.5|6467.7|6464.3|6461.5|1452
1619709300000|2021-04-29 15:15:00|6467.3|6464.5|6458.5|6455.7|6467.6|6464.8|6455.5|6452.7|2112
1619709600000|2021-04-29 15:20:00|6459.1|6456.3|6457.5|6454.7|6460.5|6457.7|6443.6|6440.8|3387
1619709900000|2021-04-29 15:25:00|6457.3|6454.5|6468.1|6465.3|6475.3|6472.5|6450.3|6447.5|4214
1619710200000|2021-04-29 15:30:00|6468.3|6465.5|6462.5|6459.7|6474.3|6471.5|6455.3|6452.5|3004
1619710500000|2021-04-29 15:35:00|6462.6|6459.8|6455.4|6452.6|6463.3|6460.5|6452.6|6449.8|1639
1619710800000|2021-04-29 15:40:00|6456.1|6453.3|6466.4|6463.6|6466.8|6464|6452.4|6449.6|1484
1619711100000|2021-04-29 15:45:00|6466.6|6463.8|6464.3|6461.5|6467.6|6464.8|6461.8|6459|1668
1619711400000|2021-04-29 15:50:00|6465.3|6462.5|6465.1|6462.3|6470.7|6467.9|6459.9|6457.1|1497
1619711700000|2021-04-29 15:55:00|6465.7|6462.9|6465.1|6462.3|6469.3|6466.5|6461.9|6459.1|1363
1619712000000|2021-04-29 16:00:00|6465.9|6463.1|6446.4|6443.6|6466.1|6463.3|6444.6|6441.8|2612
1619712300000|2021-04-29 16:05:00|6447.3|6444.5|6435.4|6432.6|6447.3|6444.5|6427.4|6424.6|6169
1619712600000|2021-04-29 16:10:00|6435.3|6432.5|6438.4|6435.6|6444.3|6441.5|6433.4|6430.6|3260
1619712900000|2021-04-29 16:15:00|6437.6|6434.8|6434.4|6431.6|6437.6|6434.8|6426.4|6423.6|3136
1619713200000|2021-04-29 16:20:00|6433.6|6430.8|6448.1|6445.3|6451.1|6448.3|6429.6|6426.8|4222
1619713500000|2021-04-29 16:25:00|6448.3|6445.5|6445.3|6442.5|6449.3|6446.5|6441.3|6438.5|1804
1619713800000|2021-04-29 16:30:00|6445.1|6442.3|6462.1|6459.3|6463.3|6460.5|6440.9|6438.1|2572
1619714100000|2021-04-29 16:35:00|6461.9|6459.1|6468.3|6465.5|6476.3|6473.5|6460.3|6457.5|3204
1619714400000|2021-04-29 16:40:00|6468.6|6465.8|6474.4|6471.6|6474.4|6471.6|6464.4|6461.6|1484
1619714700000|2021-04-29 16:45:00|6474.6|6471.8|6476.2|6473.4|6478.2|6475.4|6468.3|6465.5|1890
1619715000000|2021-04-29 16:50:00|6476.1|6473.3|6487.9|6485.1|6489.9|6487.1|6476.1|6473.3|3293
1619715300000|2021-04-29 16:55:00|6488.1|6485.3|6485.2|6482.4|6489.1|6486.3|6483.1|6480.3|2342
1619715600000|2021-04-29 17:00:00|6485.1|6482.3|6484.6|6481.8|6489.1|6486.3|6479.2|6476.4|1979
1619715900000|2021-04-29 17:05:00|6484.7|6481.9|6489.1|6486.3|6493.9|6491.1|6484.2|6481.4|1430
1619716200000|2021-04-29 17:10:00|6489.4|6486.6|6491.1|6488.3|6495.9|6493.1|6487.1|6484.3|1667
1619716500000|2021-04-29 17:15:00|6490.9|6488.1|6486.1|6483.3|6490.9|6488.1|6482.1|6479.3|1232
1619716800000|2021-04-29 17:20:00|6486.2|6483.4|6481.2|6478.4|6487.1|6484.3|6479.9|6477.1|768
1619717100000|2021-04-29 17:25:00|6481.1|6478.3|6485.6|6482.8|6489.9|6487.1|6476.2|6473.4|1823
1619717400000|2021-04-29 17:30:00|6485.1|6482.3|6482.1|6479.3|6487.2|6484.4|6480.2|6477.4|1074
1619717700000|2021-04-29 17:35:00|6482.4|6479.6|6474.1|6471.3|6482.9|6480.1|6474.1|6471.3|878
1619718000000|2021-04-29 17:40:00|6474.2|6471.4|6491.1|6488.3|6491.9|6489.1|6474.2|6471.4|2371
1619718300000|2021-04-29 17:45:00|6490.9|6488.1|6486.1|6483.3|6494.2|6491.4|6486.1|6483.3|1108
1619718600000|2021-04-29 17:50:00|6485.9|6483.1|6480.7|6477.9|6489.1|6486.3|6478.1|6475.3|1231
1619718900000|2021-04-29 17:55:00|6481.1|6478.3|6482|6479.2|6482.2|6479.4|6475.2|6472.4|1045
1619719200000|2021-04-29 18:00:00|6482.9|6480.1|6474|6471.2|6487|6484.2|6470.2|6467.4|1614
1619719500000|2021-04-29 18:05:00|6474.9|6472.1|6478.7|6475.9|6483|6480.2|6473.9|6471.1|1014
1619719800000|2021-04-29 18:10:00|6478.2|6475.4|6476|6473.2|6480|6477.2|6472|6469.2|1017
1619720100000|2021-04-29 18:15:00|6476.2|6473.4|6488.5|6485.7|6490.2|6487.4|6475.2|6472.4|1815
1619720400000|2021-04-29 18:20:00|6488.2|6485.4|6483|6480.2|6491|6488.2|6479.2|6476.4|2114
1619720700000|2021-04-29 18:25:00|6482.9|6480.1|6500.9|6498.1|6502.2|6499.4|6479|6476.2|6581
1619721000000|2021-04-29 18:30:00|6500|6497.2|6500|6497.2|6504.9|6502.1|6497|6494.2|3408
1619721300000|2021-04-29 18:35:00|6499.2|6496.4|6499.9|6497.1|6503.4|6500.6|6495.9|6493.1|1504
1619721600000|2021-04-29 18:40:00|6499|6496.2|6502|6499.2|6502.9|6500.1|6499|6496.2|672
1619721900000|2021-04-29 18:45:00|6501.9|6499.1|6504|6501.2|6505|6502.2|6498.5|6495.7|880
1619722200000|2021-04-29 18:50:00|6504.4|6501.6|6503.9|6501.1|6509.9|6507.1|6503|6500.2|1518
1619722500000|2021-04-29 18:55:00|6503.5|6500.7|6506.8|6504|6508.2|6505.4|6502.2|6499.4|532
1619722800000|2021-04-29 19:00:00|6507.2|6504.4|6511|6508.2|6512.8|6510|6507.2|6504.4|889
1619723100000|2021-04-29 19:05:00|6511.8|6509|6507|6504.2|6511.8|6509|6506|6503.2|475
1619723400000|2021-04-29 19:10:00|6506.8|6504|6504|6501.2|6507.8|6505|6503.8|6501|397
1619723700000|2021-04-29 19:15:00|6504.2|6501.4|6504.8|6502|6507.8|6505|6502.8|6500|598
1619724000000|2021-04-29 19:20:00|6505|6502.2|6504|6501.2|6509.5|6506.7|6502.8|6500|834
1619724300000|2021-04-29 19:25:00|6503.8|6501|6501|6498.2|6504|6501.2|6499.8|6497|342
1619724600000|2021-04-29 19:30:00|6500.8|6498|6500|6497.2|6501.8|6499|6497.8|6495|404
1619724900000|2021-04-29 19:35:00|6500.8|6498|6501.8|6499|6501.8|6499|6498.8|6496|233
1619725200000|2021-04-29 19:40:00|6502|6499.2|6494.2|6491.4|6502|6499.2|6492.2|6489|4607
1619725500000|2021-04-29 19:45:00|6494.7|6491.9|6493.2|6490.4|6496|6493.2|6491.4|6488.6|838
1619725800000|2021-04-29 19:50:00|6493|6490.2|6490.8|6488|6494.2|6491.4|6489|6486.2|418
1619726100000|2021-04-29 19:55:00|6491|6488.2|6489|6486.2|6491.2|6488.4|6487.8|6485|553
1619726400000|2021-04-29 20:00:00|6489.2|6486.4|6492|6489.2|6494.2|6491.4|6488|6485.2|254
1619726700000|2021-04-29 20:05:00|6491.8|6489|6492|6489.2|6493.5|6490.7|6490|6487.2|201
1619727000000|2021-04-29 20:10:00|6491.8|6489|6490.4|6487.6|6492|6489.2|6489.8|6487|863
1619727300000|2021-04-29 20:15:00|6490.7|6487.9|6491.4|6488.6|6492.4|6489.6|6489.6|6486.8|197
1619727600000|2021-04-29 20:20:00|6491.2|6488.4|6493.4|6490.6|6493.4|6490.6|6490.4|6487.6|472
1619727900000|2021-04-29 20:25:00|6492.5|6489.7|6490.2|6487.4|6493.2|6490.4|6490.2|6487.4|149
1619728200000|2021-04-29 20:30:00|6490.4|6487.6|6487.2|6484.4|6491.4|6488.6|6486.4|6483.6|305
1619728500000|2021-04-29 20:35:00|6486.4|6483.6|6488.9|6486.1|6491.2|6488.4|6486.4|6483.6|1240
1619728800000|2021-04-29 20:40:00|6489.4|6486.6|6482.4|6479.6|6489.5|6486.7|6481.4|6478.6|568
1619729100000|2021-04-29 20:45:00|6483.2|6480.4|6483|6480.2|6484.4|6481.6|6480.2|6477.4|510
1619729400000|2021-04-29 20:50:00|6483.4|6480.6|6476.2|6473.4|6483.9|6481.1|6475.2|6472.4|545
1619729700000|2021-04-29 20:55:00|6476.4|6473.6|6484.2|6481.4|6484.2|6481.4|6474.2|6471.4|823
1619733600000|2021-04-29 22:00:00|6485.1|6481.1|6478.7|6475.9|6487.3|6484.5|6478.3|6475.5|247
1619733900000|2021-04-29 22:05:00|6480.3|6477.5|6476.3|6473.5|6483.2|6480.4|6475.8|6473|113
1619734200000|2021-04-29 22:10:00|6476|6473.2|6479.5|6476.7|6480.3|6477.5|6474.3|6471.5|113
1619734500000|2021-04-29 22:15:00|6480|6477.2|6480.8|6478|6481.1|6478|6479.5|6476.7|62
1619734800000|2021-04-29 22:20:00|6481.3|6478.5|6483.3|6480.5|6483.5|6480.7|6480.8|6478|88
1619735100000|2021-04-29 22:25:00|6483.7|6480.9|6484.3|6481.5|6484.3|6481.5|6483.3|6480.5|71
1619735400000|2021-04-29 22:30:00|6483.5|6480.7|6484.3|6481.5|6485.5|6482.7|6481.3|6478.5|150
1619735700000|2021-04-29 22:35:00|6483.3|6480.5|6483.3|6480.5|6483.3|6480.5|6480.3|6477.5|95
1619736000000|2021-04-29 22:40:00|6483.7|6480.9|6483.3|6480.5|6485.3|6482.5|6483.3|6480.5|72
1619736300000|2021-04-29 22:45:00|6484|6481.2|6483.3|6480.5|6484.8|6482|6483.3|6480.5|83
1619736600000|2021-04-29 22:50:00|6483.5|6480.7|6483.3|6480.5|6484.3|6481.5|6483.3|6480.5|49
1619736900000|2021-04-29 22:55:00|6483.6|6480.8|6487.5|6484.7|6487.5|6484.7|6483.3|6480.5|128
1619737200000|2021-04-29 23:00:00|6486.6|6483.8|6486.3|6483.5|6489.3|6486.5|6485.3|6482.5|150
1619737500000|2021-04-29 23:05:00|6485.6|6482.8|6484.3|6481.5|6486.3|6483.5|6484|6481.2|144
1619737800000|2021-04-29 23:10:00|6485.3|6482.5|6486.3|6483.5|6486.3|6483.5|6484.3|6481.5|52
1619738100000|2021-04-29 23:15:00|6486|6483.2|6491.3|6488.5|6492.1|6489.3|6485.3|6482.5|126
1619738400000|2021-04-29 23:20:00|6491.9|6489.1|6489.3|6486.5|6492.1|6489.3|6488.3|6485.5|117
1619738700000|2021-04-29 23:25:00|6488.2|6485.4|6488.1|6485.3|6489.3|6486.5|6485.3|6482.5|90
1619739000000|2021-04-29 23:30:00|6488.8|6486|6489.5|6486.7|6491.3|6488.5|6488.8|6486|72
1619739300000|2021-04-29 23:35:00|6489.3|6486.5|6485.8|6483|6489.3|6486.5|6484|6481.2|89
1619739600000|2021-04-29 23:40:00|6485.3|6482.5|6478.3|6475.5|6487.3|6484.5|6476.9|6473.5|301
1619739900000|2021-04-29 23:45:00|6478.1|6475.3|6476.3|6473.5|6478.1|6475.3|6474.8|6472|178
1619740200000|2021-04-29 23:50:00|6475.3|6472.5|6477.3|6474.5|6478.1|6475.3|6475.3|6472.5|61
1619740500000|2021-04-29 23:55:00|6477.5|6474.7|6476.3|6473.5|6477.5|6474.7|6475.3|6472.5|91
1619740800000|2021-04-30 00:00:00|6475.6|6472.8|6468.3|6465.5|6475.8|6473|6466.5|6463.7|907
1619741100000|2021-04-30 00:05:00|6468.5|6465.7|6464.3|6461.5|6471.3|6468.5|6460.3|6457.5|500
1619741400000|2021-04-30 00:10:00|6464.6|6461.8|6463.3|6460.5|6466.1|6463.3|6460.3|6457.5|384
1619741700000|2021-04-30 00:15:00|6463.5|6460.7|6467.3|6464.5|6469.3|6466.5|6463.3|6460.5|214
1619742000000|2021-04-30 00:20:00|6467.6|6464.8|6471|6468.2|6473.3|6470.5|6467.5|6464.7|324
1619742300000|2021-04-30 00:25:00|6470.7|6467.9|6473.3|6470.5|6473.3|6470.5|6469.3|6466.5|168
1619742600000|2021-04-30 00:30:00|6473.6|6470.8|6471|6468.2|6475.3|6472.5|6470.3|6467.5|282
1619742900000|2021-04-30 00:35:00|6471.3|6468.5|6469.3|6466.5|6471.3|6468.5|6467.3|6464.5|246
1619743200000|2021-04-30 00:40:00|6469.1|6466.3|6467.3|6464.5|6469.9|6467.1|6466.3|6463.5|276
1619743500000|2021-04-30 00:45:00|6467.9|6465.1|6468.3|6465.5|6469.5|6466.7|6465.8|6463|182
1619743800000|2021-04-30 00:50:00|6469.1|6466.3|6470.3|6467.5|6471.3|6468.5|6468.3|6465.5|153
1619744100000|2021-04-30 00:55:00|6470.5|6467.7|6468.3|6465.5|6470.5|6467.7|6467.3|6464.5|110
1619744400000|2021-04-30 01:00:00|6468.6|6465.8|6478.3|6475.5|6480.3|6477.5|6468.6|6465.8|782
1619744700000|2021-04-30 01:05:00|6478|6475.2|6476.3|6473.5|6482.3|6479.5|6475.3|6472.5|417
1619745000000|2021-04-30 01:10:00|6475.9|6473.1|6475.3|6472.5|6476.3|6473.5|6473.3|6470.5|219
1619745300000|2021-04-30 01:15:00|6475|6472.2|6481.3|6478.5|6482.3|6479.5|6474.3|6471.5|326
1619745600000|2021-04-30 01:20:00|6481.9|6479.1|6479.3|6476.5|6482.3|6479.5|6478.3|6475.5|327
1619745900000|2021-04-30 01:25:00|6479.5|6476.7|6475.3|6472.5|6479.5|6476.7|6472.3|6469.5|275
1619746200000|2021-04-30 01:30:00|6475|6472.2|6468.3|6465.5|6478.3|6475.5|6465.3|6462.5|526
1619746500000|2021-04-30 01:35:00|6468.1|6465.3|6469.5|6466.7|6473.3|6470.5|6468.1|6465.3|216
1619746800000|2021-04-30 01:40:00|6469.3|6466.5|6467.3|6464.5|6469.3|6466.5|6464.3|6461.5|332
1619747100000|2021-04-30 01:45:00|6467.1|6464.3|6469.3|6466.5|6471.1|6468.3|6466.5|6463.7|255
1619747400000|2021-04-30 01:50:00|6468.6|6465.8|6469.3|6466.5|6472.5|6469.7|6468|6465.2|188
1619747700000|2021-04-30 01:55:00|6468|6465.2|6467.3|6464.5|6469|6466.2|6466.1|6463.3|186
1619748000000|2021-04-30 02:00:00|6466.6|6463.8|6460.3|6457.5|6466.6|6463.8|6460.3|6457.5|367
1619748300000|2021-04-30 02:05:00|6460.6|6457.8|6461.3|6458.5|6463.5|6460.7|6456.3|6453.5|535
1619748600000|2021-04-30 02:10:00|6461.9|6459.1|6465.3|6462.5|6465.8|6463|6461.3|6458.5|224
1619748900000|2021-04-30 02:15:00|6465.1|6462.3|6462.3|6459.5|6466.3|6463.5|6461.3|6458.5|139
1619749200000|2021-04-30 02:20:00|6461.9|6459.1|6464.3|6461.5|6465.3|6462.5|6461.3|6458.5|78
1619749500000|2021-04-30 02:25:00|6463.3|6460.5|6462.3|6459.5|6464.3|6461.5|6462.3|6459.5|74
1619749800000|2021-04-30 02:30:00|6462.9|6460.1|6459.3|6456.5|6463.3|6460.5|6459.3|6456.5|104
1619750100000|2021-04-30 02:35:00|6459.4|6456.6|6464.8|6462|6465.3|6462.5|6459.4|6456.6|138
1619750400000|2021-04-30 02:40:00|6464.4|6461.6|6456.1|6453.3|6464.4|6461.6|6453.3|6450.5|309
1619750700000|2021-04-30 02:45:00|6456.3|6453.5|6456.3|6453.5|6459.3|6456.5|6455.3|6452.5|198
1619751000000|2021-04-30 02:50:00|6456.4|6453.6|6453.4|6450.6|6458.1|6455.3|6450.8|6448|369
1619751300000|2021-04-30 02:55:00|6454.1|6451.3|6455.3|6452.5|6457.3|6454.5|6452.3|6449.5|298
1619751600000|2021-04-30 03:00:00|6455.1|6452.3|6455.3|6452.5|6457.3|6454.5|6451.3|6448.5|331
1619751900000|2021-04-30 03:05:00|6454.6|6451.8|6461.2|6458.4|6462.4|6459.6|6454.6|6451.8|352
1619752200000|2021-04-30 03:10:00|6461.9|6459.1|6460.2|6457.4|6462.4|6459.6|6458.2|6455.4|190
1619752500000|2021-04-30 03:15:00|6460.4|6457.6|6461.2|6458.4|6463.4|6460.6|6459.2|6456.4|322
1619752800000|2021-04-30 03:20:00|6460.9|6458.1|6457.2|6454.4|6461.2|6458.4|6456.2|6453.4|138
1619753100000|2021-04-30 03:25:00|6456.9|6454.1|6460.2|6457.4|6460.2|6457.4|6454.2|6451.4|130
1619753400000|2021-04-30 03:30:00|6459.6|6456.8|6455.2|6452.4|6460.4|6457.6|6455.1|6452.3|144
1619753700000|2021-04-30 03:35:00|6455.6|6452.8|6459.2|6456.4|6460.2|6457.4|6455.6|6452.8|122
1619754000000|2021-04-30 03:40:00|6459.6|6456.8|6460.2|6457.4|6461.4|6458.6|6457.9|6455.1|99
1619754300000|2021-04-30 03:45:00|6459.9|6457.1|6459.2|6456.4|6460.2|6457.4|6458.4|6455.6|49
1619754600000|2021-04-30 03:50:00|6459.4|6456.6|6460.2|6457.4|6463.2|6460.4|6459.2|6456.4|86
1619754900000|2021-04-30 03:55:00|6460.4|6457.6|6462.2|6459.4|6462.2|6459.4|6459.2|6456.4|82
1619755200000|2021-04-30 04:00:00|6461.6|6458.8|6464|6461.2|6465.2|6462.4|6460.2|6457.4|238
1619755500000|2021-04-30 04:05:00|6463.4|6460.6|6462|6459.2|6464|6461.2|6461|6458.2|194
1619755800000|2021-04-30 04:10:00|6461.7|6458.9|6461|6458.2|6462|6459.2|6460|6457.2|93
1619756100000|2021-04-30 04:15:00|6460.7|6457.9|6464.2|6461.4|6464.2|6461.4|6460|6457.2|80
1619756400000|2021-04-30 04:20:00|6464|6461.2|6460.2|6457.4|6464|6461.2|6459.2|6456.4|64
1619756700000|2021-04-30 04:25:00|6460.4|6457.6|6460.2|6457.4|6461|6458.2|6459.2|6456.4|56
1619757000000|2021-04-30 04:30:00|6459.4|6456.6|6457.2|6454.4|6460|6457.2|6457.2|6454.4|98
1619757300000|2021-04-30 04:35:00|6457.9|6455.1|6457.7|6454.9|6459.2|6456.4|6457.2|6454.4|76
1619757600000|2021-04-30 04:40:00|6457.9|6455.1|6457.2|6454.4|6458.2|6455.4|6455.2|6452.4|66
1619757900000|2021-04-30 04:45:00|6457|6454.2|6456.2|6453.4|6457.2|6454.4|6455.2|6452.4|44
1619758200000|2021-04-30 04:50:00|6456|6453.2|6452.4|6449.6|6456.2|6453.4|6451.2|6448.4|188
1619758500000|2021-04-30 04:55:00|6452.2|6449.4|6454.4|6451.6|6455.2|6452.4|6451.2|6448.4|129
1619758800000|2021-04-30 05:00:00|6454.2|6451.4|6451.2|6448.4|6454.4|6451.6|6450.2|6447.4|206
1619759100000|2021-04-30 05:05:00|6450.6|6447.8|6448.2|6445.4|6451.7|6448.9|6448.2|6445.4|185
1619759400000|2021-04-30 05:10:00|6448.8|6446|6443.4|6440.6|6449.8|6447|6443.2|6440.4|433
1619759700000|2021-04-30 05:15:00|6443.2|6440.4|6444.4|6441.6|6446.4|6443.6|6442.4|6439.6|293
1619760000000|2021-04-30 05:20:00|6444.2|6441.4|6440.4|6437.6|6444.4|6441.6|6440.4|6437.6|239
1619760300000|2021-04-30 05:25:00|6441|6438.2|6439.7|6436.9|6443.2|6440.4|6439.2|6436.4|293
1619760600000|2021-04-30 05:30:00|6439.4|6436.6|6434.2|6431.4|6440.2|6437.4|6432.4|6429.6|646
1619760900000|2021-04-30 05:35:00|6433.9|6431.1|6436.2|6433.4|6438.7|6435.9|6432.2|6429.4|419
1619761200000|2021-04-30 05:40:00|6435.4|6432.6|6432.2|6429.4|6439.7|6436.9|6430.2|6427.4|689
1619761500000|2021-04-30 05:45:00|6431.6|6428.8|6438.2|6435.4|6438.5|6435.7|6430.2|6427.4|325
1619761800000|2021-04-30 05:50:00|6437.4|6434.6|6443.2|6440.4|6444.4|6441.6|6437.2|6434.4|326
1619762100000|2021-04-30 05:55:00|6443.4|6440.6|6445.9|6443.1|6447.4|6444.6|6442.4|6439.6|448
1619762400000|2021-04-30 06:00:00|6445.6|6442.8|6450.2|6447.4|6452.4|6449.6|6444.4|6441.6|459
1619762700000|2021-04-30 06:05:00|6449.9|6447.1|6448.9|6446.1|6450.2|6447.4|6445.2|6442.4|226
1619763000000|2021-04-30 06:10:00|6449.2|6446.4|6452.2|6449.4|6452.2|6449.4|6445.2|6442.2|318
1619763300000|2021-04-30 06:15:00|6452|6449.2|6453.2|6450.4|6455.2|6452.4|6449.4|6446.6|374
1619763600000|2021-04-30 06:20:00|6452.6|6449.8|6459.4|6456.6|6459.4|6456.6|6452.4|6449.6|472
1619763900000|2021-04-30 06:25:00|6460|6457.2|6456.2|6453.4|6462.2|6459.4|6455.2|6452.4|446
1619764200000|2021-04-30 06:30:00|6455.9|6453.1|6452.5|6449.7|6458.2|6455.4|6450.4|6447.6|517
1619764500000|2021-04-30 06:35:00|6452.8|6450|6450.2|6447.4|6457.2|6454.4|6448.2|6445.4|405
1619764800000|2021-04-30 06:40:00|6451.2|6448.4|6455.2|6452.4|6458.2|6455.4|6449.2|6446.4|307
1619765100000|2021-04-30 06:45:00|6455.5|6452.7|6457.4|6454.6|6459.4|6456.6|6454.4|6451.6|288
1619765400000|2021-04-30 06:50:00|6457.2|6454.4|6462.2|6459.4|6463.2|6460.4|6456.9|6454.1|312
1619765700000|2021-04-30 06:55:00|6461.9|6459.1|6457.2|6454.4|6465.2|6462.4|6456.2|6453.4|862
1619766000000|2021-04-30 07:00:00|6456.9|6454.1|6461.2|6458.4|6462.4|6459.6|6452.5|6449.7|476
1619766300000|2021-04-30 07:05:00|6460.9|6458.1|6467.4|6464.6|6470.7|6467.9|6458.4|6455.6|1127
1619766600000|2021-04-30 07:10:00|6467.2|6464.4|6466.9|6464.1|6469.4|6466.6|6465.2|6462.4|403
1619766900000|2021-04-30 07:15:00|6467.2|6464.4|6463.4|6460.6|6468.2|6465.4|6463.2|6460.4|367
1619767200000|2021-04-30 07:20:00|6463.2|6460.4|6470.9|6468.1|6471.4|6468.6|6462.4|6459.6|595
1619767500000|2021-04-30 07:25:00|6470.6|6467.8|6467.4|6464.6|6470.9|6468.1|6465.4|6462.6|284
1619767800000|2021-04-30 07:30:00|6468|6465.2|6454.6|6451.8|6469.4|6466.6|6451.6|6448.8|2333
1619768100000|2021-04-30 07:35:00|6454.4|6451.6|6449.4|6446.6|6456.6|6453.8|6447.6|6444.8|606
1619768400000|2021-04-30 07:40:00|6449|6446.2|6452.5|6449.7|6454.5|6451.7|6449|6446.2|431
1619768700000|2021-04-30 07:45:00|6452.2|6449.4|6448.5|6445.7|6452.5|6449.7|6444.7|6441.9|589
1619769000000|2021-04-30 07:50:00|6448.7|6445.9|6454.5|6451.7|6454.7|6451.9|6447.5|6444.7|318
1619769300000|2021-04-30 07:55:00|6454.7|6451.9|6450.5|6447.7|6454.7|6451.9|6448.5|6445.7|473
1619769600000|2021-04-30 08:00:00|6450.9|6448.1|6447.5|6444.7|6451.5|6448.7|6442.5|6439.7|766
1619769900000|2021-04-30 08:05:00|6447.7|6444.9|6449.5|6446.7|6457.5|6454.7|6446.7|6443.9|761
1619770200000|2021-04-30 08:10:00|6448.5|6445.7|6451.5|6448.7|6455.5|6452.7|6446.1|6443.3|611
1619770500000|2021-04-30 08:15:00|6450.9|6448.1|6443.3|6440.5|6451.7|6448.9|6441.7|6438.9|822
1619770800000|2021-04-30 08:20:00|6443.5|6440.7|6448.2|6445.4|6451.3|6448.5|6442.5|6439.7|464
1619771100000|2021-04-30 08:25:00|6448.5|6445.7|6447.5|6444.7|6456.7|6453.9|6441.5|6438.7|1464
1619771400000|2021-04-30 08:30:00|6448.5|6445.7|6446.5|6443.7|6453.5|6450.7|6441.7|6438.9|1284
1619771700000|2021-04-30 08:35:00|6446.7|6443.9|6430.7|6427.9|6449.5|6446.7|6430.5|6427.7|1221
1619772000000|2021-04-30 08:40:00|6430.5|6427.7|6435.5|6432.7|6437.7|6434.9|6430.5|6427.7|980
1619772300000|2021-04-30 08:45:00|6435.2|6432.4|6444.7|6441.9|6445.2|6442.4|6433.5|6430.7|817
1619772600000|2021-04-30 08:50:00|6443.7|6440.9|6448.7|6445.9|6449.5|6446.7|6440.7|6437.9|523
1619772900000|2021-04-30 08:55:00|6447.7|6444.9|6430.5|6427.7|6448.5|6445.7|6430.5|6427.7|1059
1619773200000|2021-04-30 09:00:00|6430.7|6427.9|6419.7|6416.9|6432.5|6429.7|6414.7|6411.9|1956
1619773500000|2021-04-30 09:05:00|6419.1|6416.3|6427.5|6424.7|6431.7|6428.9|6417.7|6414.9|1002
1619773800000|2021-04-30 09:10:00|6427.7|6424.9|6429.2|6426.4|6434.1|6431.3|6425.7|6422.9|655
1619774100000|2021-04-30 09:15:00|6429.5|6426.7|6428.7|6425.9|6432.3|6429.5|6424.5|6421.7|614
1619774400000|2021-04-30 09:20:00|6428.5|6425.7|6432.5|6429.7|6434|6431.2|6426.7|6423.9|489
1619774700000|2021-04-30 09:25:00|6431.9|6429.1|6426.2|6423.4|6440.5|6437.7|6423.5|6420.7|1357
1619775000000|2021-04-30 09:30:00|6425.7|6422.9|6421.5|6418.7|6430.5|6427.7|6418.5|6415.7|749
1619775300000|2021-04-30 09:35:00|6421.3|6418.5|6413.5|6410.7|6421.5|6418.7|6405.5|6402.7|2586
1619775600000|2021-04-30 09:40:00|6413.2|6410.4|6419.2|6416.4|6420.3|6417.5|6409.7|6406.9|1306
1619775900000|2021-04-30 09:45:00|6419.5|6416.7|6418.2|6415.4|6421.5|6418.7|6409.1|6406.3|676
1619776200000|2021-04-30 09:50:00|6418.5|6415.7|6411.7|6408.9|6418.5|6415.7|6410.5|6407.7|614
1619776500000|2021-04-30 09:55:00|6411.5|6408.7|6407.2|6404.4|6411.5|6408.7|6405.5|6402.7|553
1619776800000|2021-04-30 10:00:00|6406.7|6403.9|6391.7|6388.9|6407.5|6404.7|6390.5|6387.7|1652
1619777100000|2021-04-30 10:05:00|6391.5|6388.7|6398.7|6395.9|6400.7|6397.9|6386.7|6383.9|2067
1619777400000|2021-04-30 10:10:00|6398.5|6395.7|6402.7|6399.9|6407.7|6404.9|6398.5|6395.7|741
1619777700000|2021-04-30 10:15:00|6402.5|6399.7|6404.7|6401.9|6409.5|6406.7|6399.5|6396.7|723
1619778000000|2021-04-30 10:20:00|6402.7|6399.9|6404.7|6401.9|6404.7|6401.9|6399.7|6396.9|372
1619778300000|2021-04-30 10:25:00|6404.5|6401.7|6395|6392.2|6404.8|6402|6394.5|6391.7|409
1619778600000|2021-04-30 10:30:00|6394.5|6391.7|6400.3|6397.5|6401.5|6398.7|6393.2|6390.4|902
1619778900000|2021-04-30 10:35:00|6400|6397.2|6398.7|6395.9|6401.1|6398.3|6396.7|6393.9|920
1619779200000|2021-04-30 10:40:00|6398.5|6395.7|6394.7|6391.9|6399.5|6396.7|6393.2|6390.4|762
1619779500000|2021-04-30 10:45:00|6394.5|6391.7|6377.1|6374.3|6395.5|6392.7|6371.9|6369.1|2907
1619779800000|2021-04-30 10:50:00|6376.9|6374.1|6377.9|6375.1|6379.9|6377.1|6371.1|6368.3|1914
1619780100000|2021-04-30 10:55:00|6378.1|6375.3|6377.4|6374.6|6379.7|6376.9|6370.7|6367.9|726
1619780400000|2021-04-30 11:00:00|6377.6|6374.8|6379.9|6377.1|6381.5|6378.7|6375.7|6372.9|691
1619780700000|2021-04-30 11:05:00|6380.1|6377.3|6375.9|6373.1|6381.1|6378.3|6371.9|6369.1|721
1619781000000|2021-04-30 11:10:00|6375.7|6372.9|6385.9|6383.1|6387.1|6384.3|6374.9|6372.1|841
1619781300000|2021-04-30 11:15:00|6386.1|6383.3|6375.1|6372.3|6386.9|6384.1|6373.9|6371.1|1112
1619781600000|2021-04-30 11:20:00|6375.5|6372.7|6380.1|6377.3|6383.6|6380.8|6372.9|6370.1|468
1619781900000|2021-04-30 11:25:00|6380.3|6377.5|6381.9|6379.1|6384.9|6382.1|6377.4|6374.6|645
1619782200000|2021-04-30 11:30:00|6382.1|6379.3|6384.1|6381.3|6387.1|6384.3|6381.1|6378.3|842
1619782500000|2021-04-30 11:35:00|6383.9|6381.1|6375.9|6373.1|6387.7|6384.9|6375.7|6372.9|620
1619782800000|2021-04-30 11:40:00|6376.1|6373.3|6376.9|6374.1|6381.9|6379.1|6372.7|6369.9|869
1619783100000|2021-04-30 11:45:00|6376.6|6373.8|6373.6|6370.8|6376.6|6373.8|6368.6|6365.8|1311
1619783400000|2021-04-30 11:50:00|6373.3|6370.5|6368.9|6366.1|6376.6|6373.8|6364.1|6361.3|1267
1619783700000|2021-04-30 11:55:00|6368.6|6365.8|6368.1|6365.3|6370.7|6367.9|6363.4|6360.6|821
1619784000000|2021-04-30 12:00:00|6368.9|6366.1|6334.2|6331.4|6371.7|6368.9|6330.4|6327.6|6870
1619784300000|2021-04-30 12:05:00|6333.6|6330.8|6341.6|6338.8|6345.1|6342.3|6323.4|6320.6|6343
1619784600000|2021-04-30 12:10:00|6341.9|6339.1|6336.9|6334.1|6344.1|6341.3|6334.1|6331.3|1708
1619784900000|2021-04-30 12:15:00|6336.6|6333.8|6346.9|6344.1|6347.9|6345.1|6333.9|6331.1|1417
1619785200000|2021-04-30 12:20:00|6347.1|6344.3|6342.1|6339.3|6349.1|6346.3|6340.4|6337.6|3000
1619785500000|2021-04-30 12:25:00|6342.2|6339.4|6347.7|6344.9|6350.9|6348.1|6341.9|6339.1|3635
1619785800000|2021-04-30 12:30:00|6347.4|6344.6|6349|6346.2|6353.4|6350.6|6346.2|6343.4|1619
1619786100000|2021-04-30 12:35:00|6348.7|6345.9|6343.2|6340.4|6353|6350.2|6343|6340.2|2484
1619786400000|2021-04-30 12:40:00|6344|6341.2|6347.2|6344.4|6352.4|6349.6|6340|6337.2|1415
1619786700000|2021-04-30 12:45:00|6347|6344.2|6353.7|6350.9|6357.2|6354.4|6346.2|6343.4|1477
1619787000000|2021-04-30 12:50:00|6353.4|6350.6|6359.9|6357.1|6362.4|6359.6|6353.2|6350.4|1211
1619787300000|2021-04-30 12:55:00|6360|6357.2|6346.6|6343.8|6366.2|6363.4|6345.6|6342.8|9299
1619787600000|2021-04-30 13:00:00|6345.8|6343|6359|6356.2|6361|6358.2|6319.4|6316.6|15295
1619787900000|2021-04-30 13:05:00|6358.2|6355.4|6352.6|6349.8|6363|6360.2|6342|6339.2|11995
1619788200000|2021-04-30 13:10:00|6352.8|6350|6342.6|6339.8|6355.6|6352.8|6337.8|6335|2299
1619788500000|2021-04-30 13:15:00|6342.3|6339.5|6354.1|6351.3|6358.4|6355.6|6335.6|6332.8|2747
1619788800000|2021-04-30 13:20:00|6354.3|6351.5|6357.3|6354.5|6360.8|6358|6347|6344.2|2204
1619789100000|2021-04-30 13:25:00|6357|6354.2|6359.2|6356.4|6363.7|6360.9|6349.8|6347|6507
1619789400000|2021-04-30 13:30:00|6358.6|6355.8|6369.4|6366.6|6372.2|6369.4|6344.4|6341.6|3410
1619789700000|2021-04-30 13:35:00|6369.7|6366.9|6376.2|6373.4|6383.2|6380.4|6367.4|6364.6|3795
1619790000000|2021-04-30 13:40:00|6376.6|6373.8|6368.2|6365.4|6380.4|6377.6|6366.4|6363.6|1593
1619790300000|2021-04-30 13:45:00|6368.4|6365.6|6370.2|6367.4|6374.2|6371.4|6361.4|6358.6|2996
1619790600000|2021-04-30 13:50:00|6370.4|6367.6|6354.6|6351.8|6370.4|6367.6|6353.3|6350.5|5733
1619790900000|2021-04-30 13:55:00|6354.8|6352|6354.6|6351.8|6356.8|6354|6348.8|6346|1861
1619791200000|2021-04-30 14:00:00|6354.8|6352|6343.6|6340.8|6358.4|6355.6|6340|6337.2|3190
1619791500000|2021-04-30 14:05:00|6342.6|6339.8|6361.4|6358.6|6361.6|6358.8|6333.8|6331|3095
1619791800000|2021-04-30 14:10:00|6360.8|6358|6348.8|6346|6365.6|6362.8|6347.4|6344.6|2155
1619792100000|2021-04-30 14:15:00|6349.3|6346.5|6338.6|6335.8|6350.6|6347.8|6334.6|6331.8|2229
1619792400000|2021-04-30 14:20:00|6339.6|6336.8|6336.6|6333.8|6346.6|6343.8|6330.4|6327.6|1978
1619792700000|2021-04-30 14:25:00|6336.8|6334|6354.6|6351.8|6358.8|6356|6329.6|6326.8|2791
1619793000000|2021-04-30 14:30:00|6355.4|6352.6|6361.6|6358.8|6363.9|6361.1|6348.8|6346|2070
1619793300000|2021-04-30 14:35:00|6361|6358.2|6345.8|6343|6368.6|6365.8|6345.6|6342.8|2955
1619793600000|2021-04-30 14:40:00|6345.5|6342.7|6342.6|6339.8|6349.8|6347|6338.8|6336|1978
1619793900000|2021-04-30 14:45:00|6342.3|6339.5|6330.6|6327.8|6342.6|6339.8|6329.8|6327|2236
1619794200000|2021-04-30 14:50:00|6330.1|6327.3|6339.6|6336.8|6348.8|6346|6324.8|6322|3220
1619794500000|2021-04-30 14:55:00|6338.8|6336|6340.6|6337.8|6342.8|6340|6334.3|6331.5|1352
1619794800000|2021-04-30 15:00:00|6340.8|6338|6331.6|6328.8|6340.8|6338|6325.1|6322.3|3091
1619795100000|2021-04-30 15:05:00|6331.4|6328.6|6330.8|6328|6337.8|6335|6324.6|6321.8|1976
1619795400000|2021-04-30 15:10:00|6330.6|6327.8|6325.8|6323|6333.8|6331|6311|6308.2|5670
1619795700000|2021-04-30 15:15:00|6325.6|6322.8|6322.8|6320|6326.6|6323.8|6315.8|6313|2382
1619796000000|2021-04-30 15:20:00|6322.6|6319.8|6327.8|6325|6327.8|6325|6311.6|6308.8|2328
1619796300000|2021-04-30 15:25:00|6328.1|6325.3|6328.4|6325.6|6345.8|6343|6325.8|6323|3625
1619796600000|2021-04-30 15:30:00|6328|6325.2|6339.6|6336.8|6341.6|6338.8|6306.8|6304|3948
1619796900000|2021-04-30 15:35:00|6339.3|6336.5|6343.3|6340.5|6345.4|6342.6|6335.8|6333|2037
1619797200000|2021-04-30 15:40:00|6343.1|6340.3|6346.4|6343.6|6354.8|6352|6336.6|6333.8|3252
1619797500000|2021-04-30 15:45:00|6346.2|6343.4|6341.6|6338.8|6350.6|6347.8|6339.8|6337|2016
1619797800000|2021-04-30 15:50:00|6342.2|6339.4|6336.6|6333.8|6342.6|6339.8|6334.6|6331.8|2448
1619798100000|2021-04-30 15:55:00|6337.2|6334.4|6329.6|6326.8|6337.8|6335|6327.6|6324.8|1967
1619798400000|2021-04-30 16:00:00|6330.4|6327.6|6342.4|6339.6|6346.4|6343.6|6328.6|6325.8|2965
1619798700000|2021-04-30 16:05:00|6343.4|6340.6|6349.6|6346.8|6352.6|6349.8|6339.6|6336.8|1347
1619799000000|2021-04-30 16:10:00|6350.4|6347.6|6342.6|6339.8|6350.6|6347.8|6341.1|6338.3|900
1619799300000|2021-04-30 16:15:00|6341.8|6339|6340.6|6337.8|6343.6|6340.8|6334.8|6332|1137
1619799600000|2021-04-30 16:20:00|6340.4|6337.6|6351.6|6348.8|6351.8|6349|6338.6|6335.8|1416
1619799900000|2021-04-30 16:25:00|6351.4|6348.6|6349.6|6346.8|6351.8|6349|6345.6|6342.8|1039
1619800200000|2021-04-30 16:30:00|6349.8|6347|6360.2|6357.4|6360.4|6357.6|6347.4|6344.6|4998
1619800500000|2021-04-30 16:35:00|6360.4|6357.6|6360.2|6357.4|6361.8|6358.7|6352.9|6350.1|1398
1619800800000|2021-04-30 16:40:00|6359.4|6356.6|6364.2|6361.4|6367.4|6364.6|6357.2|6354.4|1030
1619801100000|2021-04-30 16:45:00|6364.4|6361.6|6364.4|6361.6|6366.4|6363.6|6361.4|6358.6|846
1619801400000|2021-04-30 16:50:00|6365.4|6362.6|6364.2|6361.4|6368.7|6365.9|6363.2|6360.4|1206
1619801700000|2021-04-30 16:55:00|6364.4|6361.6|6363.4|6360.6|6364.4|6361.6|6354.2|6351.4|1973
1619802000000|2021-04-30 17:00:00|6363.2|6360.4|6365.2|6362.4|6365.2|6362.4|6349.4|6346.6|3418
1619802300000|2021-04-30 17:05:00|6364.4|6361.6|6370.4|6367.6|6372.4|6369.6|6362.4|6359.6|1942
1619802600000|2021-04-30 17:10:00|6370.2|6367.4|6368.2|6365.4|6374.4|6371.6|6364.2|6361.4|1233
1619802900000|2021-04-30 17:15:00|6367.6|6364.8|6368.9|6366.1|6371|6368.2|6363|6360.2|1730
1619803200000|2021-04-30 17:20:00|6368.7|6365.9|6358.2|6355.4|6369.2|6366.4|6355.2|6352.4|1956
1619803500000|2021-04-30 17:25:00|6358.4|6355.6|6361.2|6358.4|6364|6361.2|6354.2|6351.4|1116
1619803800000|2021-04-30 17:30:00|6361.4|6358.6|6359.8|6357|6366|6363.2|6357|6354.2|4075
1619804100000|2021-04-30 17:35:00|6360|6357.2|6361|6358.2|6363.2|6360.4|6357.8|6355|654
1619804400000|2021-04-30 17:40:00|6360.8|6358|6369|6366.2|6371|6368.2|6360.8|6358|1212
1619804700000|2021-04-30 17:45:00|6368.8|6366|6365.3|6362.5|6369|6366.2|6354.8|6352|1223
1619805000000|2021-04-30 17:50:00|6365|6362.2|6356|6353.2|6365.3|6362.5|6355.8|6353|922
1619805300000|2021-04-30 17:55:00|6355|6352.2|6348.8|6346|6355|6352.2|6340.8|6338|2796
1619805600000|2021-04-30 18:00:00|6348.5|6345.7|6331|6328.2|6348.8|6346|6318.7|6315.9|4506
1619805900000|2021-04-30 18:05:00|6330.8|6328|6335|6332.2|6341.8|6339|6328|6325.2|2467
1619806200000|2021-04-30 18:10:00|6335.5|6332.7|6336.8|6334|6339|6336.2|6329.8|6327|1300
1619806500000|2021-04-30 18:15:00|6336.2|6333.4|6362.8|6360|6364.8|6362|6327.8|6325|3384
1619806800000|2021-04-30 18:20:00|6362.3|6359.5|6359.8|6357|6367|6364.2|6352|6349.2|2981
1619807100000|2021-04-30 18:25:00|6359.6|6356.8|6348.6|6345.8|6363.8|6361|6342.2|6339.4|10330
1619807400000|2021-04-30 18:30:00|6349|6346.2|6349.6|6346.8|6357.6|6354.8|6347.6|6344.8|2657
1619807700000|2021-04-30 18:35:00|6349|6346.2|6349.6|6346.8|6355.6|6352.8|6345.8|6343|1357
1619808000000|2021-04-30 18:40:00|6348.8|6346|6352.8|6350|6353.6|6350.8|6343.8|6341|891
1619808300000|2021-04-30 18:45:00|6353.4|6350.6|6352.8|6350|6354.8|6352|6350.3|6347.5|670
1619808600000|2021-04-30 18:50:00|6353|6350.2|6353|6350.2|6354.5|6351.7|6348|6345.2|330
1619808900000|2021-04-30 18:55:00|6352.8|6350|6355.1|6352.3|6356.8|6354|6350.8|6348|600
1619809200000|2021-04-30 19:00:00|6354.8|6352|6352.8|6350|6356.8|6354|6352.6|6349.8|356
1619809500000|2021-04-30 19:05:00|6352.6|6349.8|6358|6355.2|6359|6356.2|6352.6|6349.8|651
1619809800000|2021-04-30 19:10:00|6357.8|6355|6352.6|6349.8|6359.8|6357|6352|6349.2|422
1619810100000|2021-04-30 19:15:00|6352.8|6350|6348.5|6345.7|6352.8|6350|6347|6344.2|450
1619810400000|2021-04-30 19:20:00|6348.3|6345.5|6350.8|6348|6351|6348.2|6347|6344.2|302
1619810700000|2021-04-30 19:25:00|6351.2|6348.4|6351|6348.2|6353|6350.2|6348.8|6346|433
1619811000000|2021-04-30 19:30:00|6351.3|6348.5|6353.8|6351|6354|6351.2|6350.3|6347.5|281
1619811300000|2021-04-30 19:35:00|6354|6351.2|6351|6348.2|6354|6351.2|6348.8|6346|132
1619811600000|2021-04-30 19:40:00|6350.8|6348|6345.6|6342.8|6352.6|6349.8|6345.6|6342.8|454
1619811900000|2021-04-30 19:45:00|6345.8|6343|6347.8|6345|6348.3|6345.5|6342.6|6339.8|330
1619812200000|2021-04-30 19:50:00|6347.2|6344.4|6344.7|6341.9|6348.8|6346|6342.3|6339.5|350
1619812500000|2021-04-30 19:55:00|6343.9|6341.1|6345.7|6342.9|6346.7|6343.9|6341.9|6339.1|574
1619812800000|2021-04-30 20:00:00|6345.6|6342.8|6348.7|6345.9|6349.2|6346.4|6344.7|6341.9|360
1619813100000|2021-04-30 20:05:00|6349.2|6346.4|6347.7|6344.9|6349.9|6347.1|6346.7|6343.9|241
1619813400000|2021-04-30 20:10:00|6346.7|6343.9|6350.2|6347.4|6351.7|6348.9|6346.5|6343.7|561
1619813700000|2021-04-30 20:15:00|6350.5|6347.7|6345.7|6342.9|6352.7|6349.9|6345.7|6342.9|295
1619814000000|2021-04-30 20:20:00|6345.9|6343.1|6347.4|6344.6|6347.7|6344.9|6344.7|6341.9|224
1619814300000|2021-04-30 20:25:00|6347.7|6344.9|6346.7|6343.9|6347.7|6344.9|6345.2|6342.4|88
1619814600000|2021-04-30 20:30:00|6347.3|6344.5|6345.9|6343.1|6347.7|6344.9|6344.7|6341.9|256
1619814900000|2021-04-30 20:35:00|6346.2|6343.4|6345.9|6343.1|6346.7|6343.9|6343.2|6340.4|108
1619815200000|2021-04-30 20:40:00|6346.5|6343.7|6345.1|6342.3|6347.5|6344.7|6343.9|6341.1|110
1619815500000|2021-04-30 20:45:00|6344.7|6341.9|6342.2|6339.4|6349.2|6344.9|6342.2|6339.2|240
1619815800000|2021-04-30 20:50:00|6342.4|6339.6|6342.4|6339.6|6345.7|6342.9|6340.5|6337.7|154
1619816100000|2021-04-30 20:55:00|6342|6339.2|6345.4|6342.6|6346.3|6342.9|6342|6339.2|312
1619992800000|2021-05-02 22:00:00|6354.1|6344.1|6364|6361.2|6364.3|6361.5|6348|6344.1|671
1619993100000|2021-05-02 22:05:00|6364.3|6361.5|6363.7|6360.9|6367.1|6364|6363|6360.2|201
1619993400000|2021-05-02 22:10:00|6364|6361.2|6353|6350.2|6365|6362.2|6352|6349.2|237
1619993700000|2021-05-02 22:15:00|6354|6351.2|6358.7|6355.9|6359|6356.2|6354|6351.2|121
1619994000000|2021-05-02 22:20:00|6359|6356.2|6361|6358.2|6364|6361.2|6357|6354.2|247
1619994300000|2021-05-02 22:25:00|6361.3|6358.5|6366.7|6363.9|6368|6365.2|6361|6358.2|210
1619994600000|2021-05-02 22:30:00|6366.5|6363.7|6363|6360.2|6366.5|6363.7|6362.8|6360|90
1619994900000|2021-05-02 22:35:00|6364|6361.2|6358.7|6355.9|6365.7|6362.9|6356.8|6354|167
1619995200000|2021-05-02 22:40:00|6358.5|6355.7|6361|6358.2|6362|6359.2|6358|6355.2|63
1619995500000|2021-05-02 22:45:00|6360|6357.2|6360|6357.2|6362|6359.2|6360|6357.2|74
1619995800000|2021-05-02 22:50:00|6359|6356.2|6358.2|6355.4|6360|6357.2|6357|6354.2|83
1619996100000|2021-05-02 22:55:00|6358|6355.2|6359|6356.2|6359|6356.2|6358|6355.2|24
1619996400000|2021-05-02 23:00:00|6360|6357.2|6359|6356.2|6360|6357.2|6357.2|6354.4|46
1619996700000|2021-05-02 23:05:00|6358|6355.2|6358|6355.2|6359|6356.2|6355.8|6353|97
1619997000000|2021-05-02 23:10:00|6357.7|6354.9|6357|6354.2|6359|6356.2|6357|6354.2|39
1619997300000|2021-05-02 23:15:00|6357.5|6354.7|6356|6353.2|6357.5|6354.7|6354.2|6351.4|114
1619997600000|2021-05-02 23:20:00|6356.8|6354|6360|6357.2|6361.5|6358.7|6356.5|6353.7|92
1619997900000|2021-05-02 23:25:00|6360.3|6357.5|6361|6358.2|6361.5|6358.7|6360|6357.2|30
1619998200000|2021-05-02 23:30:00|6361.8|6359|6361|6358.2|6361.8|6359|6358|6355.2|94
1619998500000|2021-05-02 23:35:00|6360.8|6358|6367|6364.2|6368.8|6366|6360|6357.2|176
1619998800000|2021-05-02 23:40:00|6367.3|6364.5|6372|6369.2|6373|6370.2|6366|6363.2|384
1619999100000|2021-05-02 23:45:00|6372.5|6369.7|6372|6369.2|6374.2|6371.4|6372|6369.2|103
1619999400000|2021-05-02 23:50:00|6372.2|6369.4|6370|6367.2|6373|6370.2|6370|6367.2|160
1619999700000|2021-05-02 23:55:00|6369|6366.2|6371|6368.2|6371.2|6368.4|6369|6366.2|68
1620000000000|2021-05-03 00:00:00|6371.2|6368.4|6378|6375.2|6379|6376.2|6369.5|6366.7|319
1620000300000|2021-05-03 00:05:00|6378.2|6375.4|6377|6374.2|6380|6377.2|6374.3|6371.5|360
1620000600000|2021-05-03 00:10:00|6376.7|6373.9|6380|6377.2|6382|6379.2|6375|6372.2|268
1620000900000|2021-05-03 00:15:00|6380.5|6377.7|6390|6387.2|6391|6388.2|6380.5|6377.7|534
1620001200000|2021-05-03 00:20:00|6389.8|6387|6383.3|6380.5|6392|6389.2|6383|6380.2|453
1620001500000|2021-05-03 00:25:00|6383.5|6380.7|6382|6379.2|6385|6382.2|6380.5|6377.7|299
1620001800000|2021-05-03 00:30:00|6382.5|6379.7|6384|6381.2|6385|6382.2|6380.2|6377.4|216
1620002100000|2021-05-03 00:35:00|6387|6384.2|6386.7|6383.9|6387.5|6384.7|6383|6380.2|331
1620002400000|2021-05-03 00:40:00|6387|6384.2|6391.7|6388.9|6391.7|6388.9|6386.7|6383.9|227
1620002700000|2021-05-03 00:45:00|6392|6389.2|6388|6385.2|6392.7|6389.9|6387|6384.2|229
1620003000000|2021-05-03 00:50:00|6389.7|6386.9|6391.2|6388.4|6391.2|6388.4|6388|6385.2|95
1620003300000|2021-05-03 00:55:00|6391.5|6388.7|6388|6385.2|6392.5|6389.7|6387|6384.2|152
1620003600000|2021-05-03 01:00:00|6387.7|6384.9|6381|6378.2|6387.7|6384.9|6380.7|6377.9|227
1620003900000|2021-05-03 01:05:00|6380.7|6377.9|6375|6372.2|6381|6378.2|6375|6372.2|363
1620004200000|2021-05-03 01:10:00|6374.5|6371.7|6376|6373.2|6377.5|6374.7|6374.5|6371.7|152
1620004500000|2021-05-03 01:15:00|6376.2|6373.4|6377|6374.2|6378.2|6375.4|6375|6372.2|181
1620004800000|2021-05-03 01:20:00|6376.7|6373.9|6372.7|6369.9|6377|6374.2|6372.2|6369.4|146
1620005100000|2021-05-03 01:25:00|6372.5|6369.7|6373.7|6370.9|6375|6372.2|6370.7|6367.9|169
1620005400000|2021-05-03 01:30:00|6373|6370.2|6369|6366.2|6374|6371.2|6366|6363.2|278
1620005700000|2021-05-03 01:35:00|6369.2|6366.4|6373|6370.2|6376.8|6371.4|6369.2|6366.4|209
1620006000000|2021-05-03 01:40:00|6372.7|6369.9|6371|6368.2|6372.7|6369.9|6371|6368.2|82
1620006300000|2021-05-03 01:45:00|6369.7|6366.9|6365|6362.2|6369.7|6366.9|6364|6361.2|221
1620006600000|2021-05-03 01:50:00|6364.7|6361.9|6368|6365.2|6369|6366.2|6364.7|6361.9|114
1620006900000|2021-05-03 01:55:00|6367.7|6364.9|6361|6358.2|6367.7|6364.9|6357.7|6354.9|500
1620007200000|2021-05-03 02:00:00|6360|6357.2|6354|6351.2|6361|6358.2|6353|6350.2|437
1620007500000|2021-05-03 02:05:00|6353.7|6350.9|6342|6339.2|6354.2|6351.4|6340|6337.2|654
1620007800000|2021-05-03 02:10:00|6341.4|6338.6|6345|6342.2|6345.2|6342.4|6340|6337.2|203
1620008100000|2021-05-03 02:15:00|6345.2|6342.4|6341|6338.2|6346.7|6343.9|6338|6335.2|425
1620008400000|2021-05-03 02:20:00|6340.7|6337.9|6345.2|6342.4|6346|6343.2|6339.7|6336.9|164
1620008700000|2021-05-03 02:25:00|6345.5|6342.7|6341|6338.2|6345.5|6342.7|6339.7|6336.9|153
1620009000000|2021-05-03 02:30:00|6341.2|6338.4|6340.7|6337.9|6344|6341.2|6339.7|6336.9|159
1620009300000|2021-05-03 02:35:00|6341|6338.2|6343|6340.2|6344|6341.2|6339.2|6336.4|122
1620009600000|2021-05-03 02:40:00|6343.2|6340.4|6344|6341.2|6344|6341.2|6342.2|6339.4|68
1620009900000|2021-05-03 02:45:00|6344.2|6341.4|6348.9|6346.1|6348.9|6346.1|6343.9|6341.1|266
1620010200000|2021-05-03 02:50:00|6349.2|6346.4|6348.7|6345.9|6350.9|6348.1|6348.2|6345.4|216
1620010500000|2021-05-03 02:55:00|6348.5|6345.7|6344.9|6342.1|6349.2|6346.4|6342.9|6340.1|208
1620010800000|2021-05-03 03:00:00|6345.2|6342.4|6348.7|6345.9|6348.9|6346.1|6344.7|6341.9|96
1620011100000|2021-05-03 03:05:00|6348.9|6346.1|6343.9|6341.1|6348.9|6346.1|6341.9|6339.1|155
1620011400000|2021-05-03 03:10:00|6344.2|6341.4|6345.9|6343.1|6345.9|6343.1|6344.2|6341.4|68
1620011700000|2021-05-03 03:15:00|6346.2|6343.4|6341.9|6339.1|6347.9|6345.1|6341.9|6339.1|100
1620012000000|2021-05-03 03:20:00|6342.2|6339.4|6342.9|6340.1|6344.9|6342.1|6341.7|6338.9|98
1620012300000|2021-05-03 03:25:00|6342.2|6339.4|6341.9|6339.1|6342.9|6340.1|6341.9|6339.1|36
1620012600000|2021-05-03 03:30:00|6341.7|6338.9|6344.9|6342.1|6345.2|6342.4|6341.7|6338.9|107
1620012900000|2021-05-03 03:35:00|6344.7|6341.9|6343.9|6341.1|6347.9|6345.1|6343.9|6341.1|90
1620013200000|2021-05-03 03:40:00|6343.7|6340.9|6342.9|6340.1|6343.9|6341.1|6342.9|6340.1|38
1620013500000|2021-05-03 03:45:00|6343.4|6340.6|6342.9|6340.1|6343.9|6341.1|6342.2|6339.4|59
1620013800000|2021-05-03 03:50:00|6342.7|6339.9|6340.9|6338.1|6342.7|6339.9|6338.9|6336.1|158
1620014100000|2021-05-03 03:55:00|6339.9|6337.1|6338.9|6336.1|6340.9|6338.1|6338.4|6335.6|95
1620014400000|2021-05-03 04:00:00|6339.2|6336.4|6327.9|6325.1|6339.2|6336.4|6327.7|6323.3|888
1620014700000|2021-05-03 04:05:00|6328.2|6325.4|6328.9|6326.1|6332.8|6329.1|6323.9|6321.1|368
1620015000000|2021-05-03 04:10:00|6328.2|6325.4|6324.7|6321.9|6328.9|6326.1|6323.9|6321.1|310
1620015300000|2021-05-03 04:15:00|6324.9|6322.1|6324.9|6322.1|6326.9|6324.1|6324.7|6321.9|115
1620015600000|2021-05-03 04:20:00|6324.7|6321.9|6324.9|6322.1|6325.2|6322.4|6322.9|6320.1|110
1620015900000|2021-05-03 04:25:00|6324.7|6321.9|6326.9|6324.1|6328.2|6325.4|6324.7|6321.9|133
1620016200000|2021-05-03 04:30:00|6327.2|6324.4|6325.9|6323.1|6330.2|6327.4|6324.9|6322.1|213
1620016500000|2021-05-03 04:35:00|6325.2|6322.4|6325.9|6323.1|6326.2|6323.4|6323.9|6321.1|158
1620016800000|2021-05-03 04:40:00|6326.4|6323.6|6327.9|6325.1|6329.9|6327.1|6323.9|6321.1|116
1620017100000|2021-05-03 04:45:00|6327.7|6324.9|6329.9|6327.1|6330.9|6328.1|6326.4|6323.6|119
1620017400000|2021-05-03 04:50:00|6330.2|6327.4|6331.9|6329.1|6332.2|6329.4|6328.9|6326.1|94
1620017700000|2021-05-03 04:55:00|6332.2|6329.4|6331.2|6328.4|6332.9|6330.1|6330.9|6328.1|61
1620018000000|2021-05-03 05:00:00|6330.9|6328.1|6329.9|6327.1|6332.2|6329.4|6329.9|6327.1|117
1620018300000|2021-05-03 05:05:00|6329.2|6326.4|6331.2|6328.4|6333.2|6330.4|6327.7|6324.9|152
1620018600000|2021-05-03 05:10:00|6331.4|6328.6|6329.2|6326.4|6332.2|6329.4|6328.2|6325.4|92
1620018900000|2021-05-03 05:15:00|6329.4|6326.6|6328.9|6326.1|6331.2|6328.4|6328.2|6325.4|82
1620019200000|2021-05-03 05:20:00|6329.2|6326.4|6324.9|6322.1|6329.9|6327.1|6324.1|6321.3|136
1620019500000|2021-05-03 05:25:00|6325.1|6322.3|6325.1|6322.3|6326.1|6323.3|6324.9|6322.1|96
1620019800000|2021-05-03 05:30:00|6325.4|6322.6|6318.9|6316.1|6325.9|6323.1|6318.9|6316.1|334
1620020100000|2021-05-03 05:35:00|6319.1|6316.3|6315.9|6313.1|6320.9|6318.1|6313.9|6311.1|377
1620020400000|2021-05-03 05:40:00|6316.1|6313.3|6319.9|6317.1|6320.1|6317.3|6315.9|6313.1|166
1620020700000|2021-05-03 05:45:00|6320.1|6317.3|6320.9|6318.1|6323.1|6320.3|6318.9|6316.1|191
1620021000000|2021-05-03 05:50:00|6320.6|6317.8|6316.6|6313.8|6320.6|6317.8|6315.9|6313.1|130
1620021300000|2021-05-03 05:55:00|6316.9|6314.1|6316.9|6314.1|6321.1|6318.3|6315.9|6313.1|196
1620021600000|2021-05-03 06:00:00|6317.1|6314.3|6316.9|6314.1|6320.9|6318.1|6316.9|6314.1|250
1620021900000|2021-05-03 06:05:00|6315.9|6313.1|6309.6|6306.8|6315.9|6313.1|6302.2|6299.4|1032
1620022200000|2021-05-03 06:10:00|6309.4|6306.6|6311.6|6308.8|6313.9|6311.1|6309.4|6306.6|176
1620022500000|2021-05-03 06:15:00|6311.9|6309.1|6307.1|6304.3|6312.9|6310.1|6305.1|6302.3|243
1620022800000|2021-05-03 06:20:00|6306.9|6304.1|6308.6|6305.8|6309.9|6307.1|6304.7|6301.9|220
1620023100000|2021-05-03 06:25:00|6308.4|6305.6|6310.9|6308.1|6310.9|6308.1|6307.1|6304.3|174
1620023400000|2021-05-03 06:30:00|6310.6|6307.8|6309.1|6306.3|6312.1|6309.3|6307.9|6305.1|181
1620023700000|2021-05-03 06:35:00|6308.9|6306.1|6303.9|6301.1|6310.1|6307.3|6302.1|6299.3|413
1620024000000|2021-05-03 06:40:00|6304.4|6301.6|6300.4|6297.6|6304.9|6302.1|6298.1|6295.3|487
1620024300000|2021-05-03 06:45:00|6300.1|6297.3|6312.9|6310.1|6313.1|6310.3|6299.9|6297.1|643
1620024600000|2021-05-03 06:50:00|6313.1|6310.3|6319.1|6316.3|6320.6|6317.8|6311.9|6309.1|449
1620024900000|2021-05-03 06:55:00|6318.9|6316.1|6314.9|6312.1|6323.1|6320.3|6314.9|6312.1|611
1620025200000|2021-05-03 07:00:00|6315.1|6312.3|6304.9|6302.1|6318.1|6315.3|6303.1|6300.3|805
1620025500000|2021-05-03 07:05:00|6304.6|6301.8|6310.9|6308.1|6312.6|6309.8|6289.1|6286.3|1939
1620025800000|2021-05-03 07:10:00|6310.6|6307.8|6315.9|6313.1|6319.1|6316.3|6307.9|6305.1|983
1620026100000|2021-05-03 07:15:00|6315.6|6312.8|6329.6|6326.8|6330.9|6328.1|6315.6|6312.8|1062
1620026400000|2021-05-03 07:20:00|6329.9|6327.1|6340.9|6338.1|6341.4|6338.6|6327.9|6325.1|962
1620026700000|2021-05-03 07:25:00|6340.1|6337.3|6346.9|6344.1|6349.9|6347.1|6338.9|6336.1|1027
1620027000000|2021-05-03 07:30:00|6347.6|6344.8|6351.9|6349.1|6353.9|6351.1|6346.9|6344.1|664
1620027300000|2021-05-03 07:35:00|6352.4|6349.6|6351.9|6349.1|6354.9|6352.1|6348.6|6345.8|370
1620027600000|2021-05-03 07:40:00|6351.6|6348.8|6346.9|6344.1|6351.6|6348.8|6345.1|6342.3|620
1620027900000|2021-05-03 07:45:00|6347.4|6344.6|6347.9|6345.1|6351.1|6348.3|6344.6|6341.8|409
1620028200000|2021-05-03 07:50:00|6348.6|6345.8|6337.9|6335.1|6348.6|6345.8|6333.6|6330.8|761
1620028500000|2021-05-03 07:55:00|6338.1|6335.3|6335.9|6333.1|6341.9|6339.1|6335.9|6333.1|380
1620028800000|2021-05-03 08:00:00|6336.1|6333.3|6326.9|6324.1|6338.9|6336.1|6323.9|6321.1|1059
1620029100000|2021-05-03 08:05:00|6326.1|6323.3|6328.9|6326.1|6333.9|6331.1|6322.9|6320.1|659
1620029400000|2021-05-03 08:10:00|6329.1|6326.3|6331.1|6328.3|6333.9|6331.1|6327.1|6324.3|400
1620029700000|2021-05-03 08:15:00|6331.6|6328.8|6334.6|6331.8|6337.1|6334.3|6327.9|6325.1|420
1620030000000|2021-05-03 08:20:00|6334.1|6331.3|6348.1|6345.3|6351.9|6349.1|6330.9|6328.1|1009
1620030300000|2021-05-03 08:25:00|6348.6|6345.8|6360.1|6357.3|6364.6|6361.8|6346.6|6343.8|2121
1620030600000|2021-05-03 08:30:00|6360.3|6357.5|6358.9|6356.1|6360.9|6358.1|6348.6|6345.8|1426
1620030900000|2021-05-03 08:35:00|6358.6|6355.8|6356.9|6354.1|6360.6|6357.8|6353.9|6351.1|435
1620031200000|2021-05-03 08:40:00|6357.6|6354.8|6360.1|6357.3|6361.9|6359.1|6355.4|6352.6|565
1620031500000|2021-05-03 08:45:00|6359.9|6357.1|6375.1|6372.3|6378.9|6376.1|6359.6|6356.8|1531
1620031800000|2021-05-03 08:50:00|6375.4|6372.6|6382.6|6379.8|6384.6|6381.8|6372.1|6369.3|1033
1620032100000|2021-05-03 08:55:00|6383.4|6380.6|6381.9|6379.1|6383.9|6381.1|6377.6|6374.8|596
1620032400000|2021-05-03 09:00:00|6381.6|6378.8|6379.6|6376.8|6383.4|6380.6|6377.1|6374.3|886
1620032700000|2021-05-03 09:05:00|6379.4|6376.6|6380.6|6377.8|6382.6|6379.8|6372.1|6369.3|693
1620033000000|2021-05-03 09:10:00|6380.1|6377.3|6373.6|6370.8|6380.6|6377.8|6371.9|6369.1|390
1620033300000|2021-05-03 09:15:00|6373.9|6371.1|6375.9|6373.1|6377.6|6374.8|6372.9|6370.1|221
1620033600000|2021-05-03 09:20:00|6375.6|6372.8|6364.9|6362.1|6375.9|6373.1|6362.9|6360.1|645
1620033900000|2021-05-03 09:25:00|6364.6|6361.8|6357.9|6355.1|6367.9|6365.1|6354.9|6352.1|637
1620034200000|2021-05-03 09:30:00|6358.1|6355.3|6336.9|6334.1|6358.9|6356.1|6334.9|6332.1|1372
1620034500000|2021-05-03 09:35:00|6337.1|6334.3|6337.3|6334.5|6340.6|6337.8|6329.6|6326.8|1586
1620034800000|2021-05-03 09:40:00|6337.6|6334.8|6325.8|6323|6337.6|6334.8|6323.6|6320.8|712
1620035100000|2021-05-03 09:45:00|6325.6|6322.8|6331.8|6329|6332.4|6329.6|6324.6|6321.8|613
1620035400000|2021-05-03 09:50:00|6331.6|6328.8|6331.3|6328.5|6337.3|6334.5|6327.8|6325|576
1620035700000|2021-05-03 09:55:00|6331.1|6328.3|6334.6|6331.8|6341.4|6338.6|6329.8|6327|709
1620036000000|2021-05-03 10:00:00|6334.3|6331.5|6326.6|6323.8|6334.8|6332|6324.6|6321.8|600
1620036300000|2021-05-03 10:05:00|6326.3|6323.5|6326.8|6324|6329.6|6326.8|6324.6|6321.8|278
1620036600000|2021-05-03 10:10:00|6327.1|6324.3|6324.8|6322|6329.8|6327|6324.8|6322|184
1620036900000|2021-05-03 10:15:00|6324.6|6321.8|6346.8|6344|6347.8|6345|6322.6|6319.8|1311
1620037200000|2021-05-03 10:20:00|6347.3|6344.5|6341.8|6339|6349.6|6346.8|6336.6|6333.8|634
1620037500000|2021-05-03 10:25:00|6341.6|6338.8|6338.8|6336|6343.8|6341|6337.6|6334.8|384
1620037800000|2021-05-03 10:30:00|6338.6|6335.8|6348.6|6345.8|6348.8|6346|6337.8|6335|462
1620038100000|2021-05-03 10:35:00|6348.8|6346|6353.8|6351|6354.6|6351.8|6347.6|6344.8|456
1620038400000|2021-05-03 10:40:00|6354.1|6351.3|6360.8|6358|6360.8|6358|6351.8|6349|500
1620038700000|2021-05-03 10:45:00|6360.1|6357.3|6355.8|6353|6363.8|6361|6353.8|6351|554
1620039000000|2021-05-03 10:50:00|6356.1|6353.3|6361.8|6359|6362.8|6360|6355.8|6353|239
1620039300000|2021-05-03 10:55:00|6361.6|6358.8|6355.8|6353|6362.8|6360|6355.6|6352.8|238
1620039600000|2021-05-03 11:00:00|6356.8|6354|6358.8|6356|6358.8|6356|6352.6|6349.8|392
1620039900000|2021-05-03 11:05:00|6358.1|6355.3|6353.8|6351|6359.8|6357|6352.6|6349.8|205
1620040200000|2021-05-03 11:10:00|6354.3|6351.5|6360.8|6358|6361.8|6359|6351.6|6348.8|247
1620040500000|2021-05-03 11:15:00|6360.6|6357.8|6371.8|6369|6373.8|6371|6359.8|6357|882
1620040800000|2021-05-03 11:20:00|6371.6|6368.8|6371.6|6368.8|6373.1|6370.3|6367.8|6365|484
1620041100000|2021-05-03 11:25:00|6371.3|6368.5|6374.6|6371.8|6380.6|6377.8|6369.3|6366.5|715
1620041400000|2021-05-03 11:30:00|6375.3|6372.5|6373.6|6370.8|6379.8|6377|6372.6|6369.8|437
1620041700000|2021-05-03 11:35:00|6373.8|6371|6374.3|6371.5|6376.6|6373.8|6369.6|6366.8|408
1620042000000|2021-05-03 11:40:00|6374.6|6371.8|6368.6|6365.8|6375.6|6372.8|6367.8|6365|474
1620042300000|2021-05-03 11:45:00|6368.8|6366|6371.8|6369|6372.8|6370|6364.1|6361.3|449
1620042600000|2021-05-03 11:50:00|6371.6|6368.8|6368.3|6365.5|6371.8|6369|6368.1|6365.3|252
1620042900000|2021-05-03 11:55:00|6368.6|6365.8|6369.8|6367|6371.3|6368.5|6368.1|6365.3|241
1620043200000|2021-05-03 12:00:00|6368.8|6366|6367.3|6364.5|6369.6|6366.8|6360.6|6357.8|1020
1620043500000|2021-05-03 12:05:00|6367.8|6365|6376.6|6373.8|6378.6|6375.8|6364.1|6361.3|834
1620043800000|2021-05-03 12:10:00|6376.1|6373.3|6367.6|6364.8|6382.8|6380|6365.8|6363|909
1620044100000|2021-05-03 12:15:00|6367.3|6364.5|6362.8|6360|6367.6|6364.8|6361.6|6358.8|679
1620044400000|2021-05-03 12:20:00|6361.8|6359|6360.8|6358|6367.6|6364.8|6360.6|6357.8|593
1620044700000|2021-05-03 12:25:00|6360.6|6357.8|6348.8|6346|6360.6|6357.8|6347.8|6345|1077
1620045000000|2021-05-03 12:30:00|6348.6|6345.8|6350.8|6348|6356.8|6354|6347.6|6344.8|862
1620045300000|2021-05-03 12:35:00|6350|6347.2|6356.8|6354|6357.6|6354.8|6349.6|6346.8|669
1620045600000|2021-05-03 12:40:00|6357.6|6354.8|6355.8|6353|6363.8|6361|6355.8|6353|839
1620045900000|2021-05-03 12:45:00|6355.6|6352.8|6342|6339.2|6355.8|6353|6337|6334.2|1788
1620046200000|2021-05-03 12:50:00|6342.8|6340|6341.8|6339|6344.8|6342|6340.6|6337.8|472
1620046500000|2021-05-03 12:55:00|6341.6|6338.8|6330.8|6328|6347.8|6345|6330.8|6328|1839
1620046800000|2021-05-03 13:00:00|6329.8|6327|6368|6365.2|6368|6365.2|6307.6|6304.8|5819
1620047100000|2021-05-03 13:05:00|6368.6|6365.8|6383.6|6380.8|6384.9|6381.8|6365.8|6363|2971
1620047400000|2021-05-03 13:10:00|6383|6380.2|6386.6|6383.8|6393.3|6390.5|6382|6379.2|2840
1620047700000|2021-05-03 13:15:00|6386.8|6384|6385.8|6383|6393|6390.2|6383|6380.2|1904
1620048000000|2021-05-03 13:20:00|6384.8|6382|6381.8|6379|6386.8|6384|6378|6375.2|1584
1620048300000|2021-05-03 13:25:00|6381.3|6378.5|6387.8|6385|6389|6386.2|6377|6374.2|1400
1620048600000|2021-05-03 13:30:00|6387.3|6384.5|6399.5|6396.7|6400.8|6398|6383|6380.2|3358
1620048900000|2021-05-03 13:35:00|6399.8|6397|6407.8|6405|6408.8|6406|6390.5|6387.7|3178
1620049200000|2021-05-03 13:40:00|6406.8|6404|6410.5|6407.7|6418|6415.2|6405.5|6402.7|3470
1620049500000|2021-05-03 13:45:00|6410.8|6408|6417|6414.2|6417.8|6415|6402.5|6399.7|2427
1620049800000|2021-05-03 13:50:00|6416.3|6413.5|6417|6414.2|6420.5|6417.7|6409|6406.2|2046
1620050100000|2021-05-03 13:55:00|6416.8|6414|6425.6|6422.8|6433.1|6430.3|6416.8|6414|5826
1620050400000|2021-05-03 14:00:00|6425.1|6422.3|6420.5|6417.7|6431.1|6428.3|6413.5|6410.7|6111
1620050700000|2021-05-03 14:05:00|6420|6417.2|6437.5|6434.7|6442.5|6439.7|6417.8|6415|3213
1620051000000|2021-05-03 14:10:00|6437.3|6434.5|6438.8|6436|6441.5|6438.7|6423|6420.2|3162
1620051300000|2021-05-03 14:15:00|6439.3|6436.5|6439.8|6437|6448.8|6446|6436.8|6434|3091
1620051600000|2021-05-03 14:20:00|6439.3|6436.5|6428.8|6426|6445.5|6442.7|6426.5|6423.7|2503
1620051900000|2021-05-03 14:25:00|6428.5|6425.7|6418.3|6415.5|6429.8|6427|6415.8|6413|4480
1620052200000|2021-05-03 14:30:00|6418.5|6415.7|6435.3|6432.5|6436.3|6433.5|6418.3|6415.5|2077
1620052500000|2021-05-03 14:35:00|6435.5|6432.7|6444.3|6441.5|6446.3|6443.5|6434.3|6431.5|2501
1620052800000|2021-05-03 14:40:00|6445|6442.2|6448.8|6446|6452.5|6449.7|6445|6442.2|2601
1620053100000|2021-05-03 14:45:00|6448.5|6445.7|6455.5|6452.7|6461|6458.2|6446.3|6443.5|2479
1620053400000|2021-05-03 14:50:00|6455.3|6452.5|6454.5|6451.7|6458.3|6455.5|6445|6442.2|2133
1620053700000|2021-05-03 14:55:00|6454.8|6452|6458.3|6455.5|6464|6461.2|6452.3|6449.5|2308
1620054000000|2021-05-03 15:00:00|6458|6455.2|6453|6450.2|6463|6460.2|6452|6449.2|1476
1620054300000|2021-05-03 15:05:00|6454|6451.2|6451.3|6448.5|6455.3|6452.5|6446|6443.2|2618
1620054600000|2021-05-03 15:10:00|6451.5|6448.7|6452|6449.2|6458|6455.2|6449.3|6446.5|2499
1620054900000|2021-05-03 15:15:00|6452.3|6449.5|6458|6455.2|6458|6455.2|6448|6445.2|1258
1620055200000|2021-05-03 15:20:00|6457.5|6454.7|6448.5|6445.7|6460|6457.2|6445.3|6442.5|1641
1620055500000|2021-05-03 15:25:00|6449|6446.2|6451.7|6448.9|6453|6450.2|6440.3|6437.5|3747
1620055800000|2021-05-03 15:30:00|6452.5|6449.7|6444.7|6441.9|6452.5|6449.7|6438|6435.2|3586
1620056100000|2021-05-03 15:35:00|6444.5|6441.7|6443|6440.2|6447|6444.2|6440.7|6437.9|1224
1620056400000|2021-05-03 15:40:00|6442.7|6439.9|6428.2|6425.4|6443.5|6440.7|6428|6425.2|1894
1620056700000|2021-05-03 15:45:00|6428.5|6425.7|6420.5|6417.7|6428.5|6425.7|6415|6412.2|2650
1620057000000|2021-05-03 15:50:00|6420.7|6417.9|6415.7|6412.9|6420.7|6417.9|6403.5|6400.7|3321
1620057300000|2021-05-03 15:55:00|6415.5|6412.7|6417|6414.2|6418.7|6415.9|6407.2|6404.4|1665
1620057600000|2021-05-03 16:00:00|6417.7|6414.9|6425|6422.2|6427.7|6424.9|6416|6413.2|2191
1620057900000|2021-05-03 16:05:00|6424.7|6421.9|6428.7|6425.9|6435.7|6432.9|6423|6420.2|1376
1620058200000|2021-05-03 16:10:00|6428|6425.2|6433|6430.2|6435|6432.2|6428|6425.2|835
1620058500000|2021-05-03 16:15:00|6432.7|6429.9|6432.7|6429.9|6441.5|6438.7|6432.7|6429.9|1879
1620058800000|2021-05-03 16:20:00|6433|6430.2|6433.7|6430.9|6435|6432.2|6430.7|6427.9|760
1620059100000|2021-05-03 16:25:00|6434|6431.2|6442|6439.2|6444|6441.2|6433.7|6430.9|1087
1620059400000|2021-05-03 16:30:00|6442.5|6439.7|6441.7|6438.9|6445|6442.2|6438.7|6435.9|844
1620059700000|2021-05-03 16:35:00|6442|6439.2|6434|6431.2|6442|6439.2|6433.5|6430.7|1179
1620060000000|2021-05-03 16:40:00|6433.7|6430.9|6431|6428.2|6437|6434.2|6425.5|6422.7|1735
1620060300000|2021-05-03 16:45:00|6431.2|6428.4|6425.7|6422.9|6431.7|6428.9|6422.2|6419.4|701
1620060600000|2021-05-03 16:50:00|6426|6423.2|6425.7|6422.9|6426|6423.2|6420|6417.2|1200
1620060900000|2021-05-03 16:55:00|6426|6423.2|6418|6415.2|6427.7|6424.9|6416.7|6413.9|921
1620061200000|2021-05-03 17:00:00|6418.5|6415.7|6424.7|6421.9|6426|6423.2|6418.5|6415.7|761
1620061500000|2021-05-03 17:05:00|6425|6422.2|6434.2|6431.4|6435.5|6432.7|6424.7|6421.9|1233
1620061800000|2021-05-03 17:10:00|6434|6431.2|6434.7|6431.9|6437.5|6434.7|6427|6424.2|1771
1620062100000|2021-05-03 17:15:00|6435|6432.2|6437.7|6434.9|6439.7|6436.9|6434.7|6431.9|725
1620062400000|2021-05-03 17:20:00|6438|6435.2|6435.7|6432.9|6443|6440.2|6433.7|6430.9|1324
1620062700000|2021-05-03 17:25:00|6435.5|6432.7|6435.7|6432.9|6437.7|6434.9|6432|6429.2|818
1620063000000|2021-05-03 17:30:00|6436|6433.2|6440|6437.2|6442|6439.2|6435|6432.2|666
1620063300000|2021-05-03 17:35:00|6439.7|6436.9|6444.7|6441.9|6446.5|6443.7|6436.7|6433.9|899
1620063600000|2021-05-03 17:40:00|6445|6442.2|6446.7|6443.9|6451|6448.2|6444|6441.2|1677
1620063900000|2021-05-03 17:45:00|6446|6443.2|6447.7|6444.9|6448.7|6445.9|6441.5|6438.7|1151
1620064200000|2021-05-03 17:50:00|6448|6445.2|6449|6446.2|6452.5|6449.7|6445.7|6442.9|951
1620064500000|2021-05-03 17:55:00|6449.7|6446.9|6449|6446.2|6452|6449.2|6447.5|6444.7|961
1620064800000|2021-05-03 18:00:00|6448.7|6445.9|6445.7|6442.9|6450.7|6447.9|6440.7|6437.9|1599
1620065100000|2021-05-03 18:05:00|6445.5|6442.7|6448.2|6445.4|6450.7|6447.9|6445|6442.2|1443
1620065400000|2021-05-03 18:10:00|6448|6445.2|6442.7|6439.9|6448|6445.2|6435.7|6432.9|1903
1620065700000|2021-05-03 18:15:00|6442.5|6439.7|6448.7|6445.9|6451.2|6448.4|6436.7|6433.9|2386
1620066000000|2021-05-03 18:20:00|6449|6446.2|6447.7|6444.9|6451.5|6448.7|6444.7|6441.9|1905
1620066300000|2021-05-03 18:25:00|6448|6445.2|6446|6443.2|6452.5|6449.7|6433.5|6430.7|7301
1620066600000|2021-05-03 18:30:00|6445.7|6442.9|6444.7|6441.9|6449|6446.2|6443|6440.2|2447
1620066900000|2021-05-03 18:35:00|6445|6442.2|6446.7|6443.9|6447|6444.2|6445|6442.2|308
1620067200000|2021-05-03 18:40:00|6447|6444.2|6446.7|6443.9|6451|6448.2|6445|6442.2|798
1620067500000|2021-05-03 18:45:00|6447|6444.2|6448.7|6445.9|6452|6449.2|6447|6444.2|396
1620067800000|2021-05-03 18:50:00|6449|6446.2|6449.7|6446.9|6451.5|6448.7|6448.7|6445.9|904
1620068100000|2021-05-03 18:55:00|6450|6447.2|6445.7|6442.9|6450|6447.2|6443.9|6441.1|361
1620068400000|2021-05-03 19:00:00|6445.9|6443.1|6442.9|6440.1|6446.7|6443.9|6442.5|6439.7|654
1620068700000|2021-05-03 19:05:00|6442.7|6439.9|6444.9|6442.1|6444.9|6442.1|6440.4|6437.6|589
1620069000000|2021-05-03 19:10:00|6445.2|6442.4|6444.7|6441.9|6445.9|6443.1|6442.9|6440.1|167
1620069300000|2021-05-03 19:15:00|6444.9|6442.1|6444.7|6441.9|6445.9|6443.1|6441.7|6438.9|363
1620069600000|2021-05-03 19:20:00|6444.5|6441.7|6441.9|6439.1|6444.7|6441.9|6440.4|6437.3|258
1620069900000|2021-05-03 19:25:00|6441.7|6438.9|6437.9|6435.1|6442.9|6440.1|6437.4|6434.6|214
1620070200000|2021-05-03 19:30:00|6438.7|6435.9|6440.7|6437.9|6441.9|6439.1|6437.7|6434.9|330
1620070500000|2021-05-03 19:35:00|6440.4|6437.6|6442.9|6440.1|6442.9|6440.1|6439.9|6437.1|191
1620070800000|2021-05-03 19:40:00|6442.7|6439.9|6443.7|6440.9|6444.9|6442.1|6441.9|6439.1|193
1620071100000|2021-05-03 19:45:00|6443.9|6441.1|6442.9|6440.1|6444.9|6442.1|6442.9|6440.1|285
1620071400000|2021-05-03 19:50:00|6442.7|6439.9|6439.7|6436.9|6442.9|6440.1|6439.4|6436.6|330
1620071700000|2021-05-03 19:55:00|6439.9|6437.1|6442.7|6439.9|6442.9|6440.1|6438.4|6435.6|479
1620072000000|2021-05-03 20:00:00|6442.9|6440.1|6440.7|6437.9|6443.7|6440.9|6439.9|6437.1|396
1620072300000|2021-05-03 20:05:00|6440.4|6437.6|6443.9|6441.1|6443.9|6441.1|6439.9|6437.1|160
1620072600000|2021-05-03 20:10:00|6443.4|6440.6|6436.9|6434.1|6443.7|6440.9|6436.9|6434.1|290
1620072900000|2021-05-03 20:15:00|6437.4|6434.6|6439.7|6436.9|6439.7|6436.9|6436.4|6433.6|267
1620073200000|2021-05-03 20:20:00|6439.9|6437.1|6439.7|6436.9|6441.4|6438.6|6438.9|6436.1|193
1620073500000|2021-05-03 20:25:00|6439.9|6437.1|6440.4|6437.6|6440.9|6438.1|6439.4|6436.6|74
1620073800000|2021-05-03 20:30:00|6440.7|6437.9|6439.7|6436.9|6442.2|6439.4|6438.2|6435.4|305
1620074100000|2021-05-03 20:35:00|6439.9|6437.1|6438.7|6435.9|6440.9|6438.1|6437.9|6435.1|97
1620074400000|2021-05-03 20:40:00|6438.9|6436.1|6440.7|6437.9|6441.7|6438.9|6438.7|6435.9|108
1620074700000|2021-05-03 20:45:00|6440.4|6437.6|6449.2|6446.4|6449.9|6447.1|6439.7|6436.9|344
1620075000000|2021-05-03 20:50:00|6449.4|6446.6|6445.9|6443.1|6449.9|6447.1|6445.7|6442.9|220
1620075300000|2021-05-03 20:55:00|6445.7|6442.9|6447.2|6444.4|6452.9|6450.1|6444.7|6441.9|782
1620079200000|2021-05-03 22:00:00|6446.2|6443.4|6458.7|6455.9|6459.7|6456.9|6445.2|6440|502
1620079500000|2021-05-03 22:05:00|6458.2|6455.4|6456.7|6453.9|6460.4|6457.6|6456.7|6453.9|148
1620079800000|2021-05-03 22:10:00|6456.2|6453.4|6458.7|6455.9|6459.7|6456.9|6454.7|6451.9|113
1620080100000|2021-05-03 22:15:00|6458.4|6455.6|6459.7|6456.9|6461.7|6458.9|6454.9|6452.1|391
1620080400000|2021-05-03 22:20:00|6459.2|6456.4|6460.7|6457.9|6469.4|6466.6|6458.7|6455.9|464
1620080700000|2021-05-03 22:25:00|6460.4|6457.6|6460.4|6457.6|6460.4|6457.6|6456.7|6453.9|117
1620081000000|2021-05-03 22:30:00|6459.7|6456.9|6458.9|6456.1|6463.7|6460.9|6457.9|6455.1|102
1620081300000|2021-05-03 22:35:00|6459.2|6456.4|6458.7|6455.9|6460.7|6457.9|6457.2|6454.4|81
1620081600000|2021-05-03 22:40:00|6459.7|6456.9|6458.7|6455.9|6460.7|6457.9|6457.9|6455.1|45
1620081900000|2021-05-03 22:45:00|6458.2|6455.4|6461.7|6458.9|6462.7|6459.9|6457.7|6454.9|293
1620082200000|2021-05-03 22:50:00|6461.4|6458.6|6460.7|6457.9|6461.4|6458.6|6459.2|6456.4|38
1620082500000|2021-05-03 22:55:00|6460.2|6457.4|6459.7|6456.9|6460.9|6458.1|6459.7|6456.9|12
1620082800000|2021-05-03 23:00:00|6459.2|6456.4|6458.7|6455.9|6459.2|6456.4|6457.7|6454.9|75
1620083100000|2021-05-03 23:05:00|6458.4|6455.6|6456.7|6453.9|6458.7|6455.9|6456.4|6453.6|151
1620083400000|2021-05-03 23:10:00|6456.4|6453.6|6456.7|6453.9|6458.7|6455.9|6456.4|6453.6|73
1620083700000|2021-05-03 23:15:00|6455.9|6453.1|6459.7|6456.9|6459.7|6456.9|6455.9|6453.1|51
1620084000000|2021-05-03 23:20:00|6458.7|6455.9|6457.7|6454.9|6459.2|6456.4|6455.7|6452.9|70
1620084300000|2021-05-03 23:25:00|6457.4|6454.6|6460.6|6457.8|6460.6|6457.8|6456.6|6453.8|57
1620084600000|2021-05-03 23:30:00|6460.4|6457.6|6461.6|6458.8|6461.6|6458.8|6459.6|6456.8|81
1620084900000|2021-05-03 23:35:00|6462.1|6459.3|6460.6|6457.8|6462.9|6460.1|6458.6|6455.8|157
1620085200000|2021-05-03 23:40:00|6460.4|6457.6|6462.6|6459.8|6462.9|6460.1|6459.6|6456.8|47
1620085500000|2021-05-03 23:45:00|6462.1|6459.3|6460.6|6457.8|6462.1|6459.3|6460.4|6457.6|45
1620085800000|2021-05-03 23:50:00|6459.9|6457.1|6459.6|6456.8|6460.9|6458.1|6459.6|6456.8|46
1620086100000|2021-05-03 23:55:00|6460.4|6457.6|6461.6|6458.8|6462.6|6459.8|6460.4|6457.6|97
1620086400000|2021-05-04 00:00:00|6461.1|6458.3|6458.1|6455.3|6465.6|6462.8|6457.4|6454.6|625
1620086700000|2021-05-04 00:05:00|6457.9|6455.1|6455.4|6452.6|6458.6|6455.8|6449.6|6446.8|352
1620087000000|2021-05-04 00:10:00|6455.1|6452.3|6452.6|6449.8|6455.6|6452.8|6450.6|6447.8|163
1620087300000|2021-05-04 00:15:00|6453.4|6450.6|6450.6|6447.8|6454.6|6451.8|6450.6|6447.8|115
1620087600000|2021-05-04 00:20:00|6450.9|6448.1|6453.4|6450.6|6454.6|6451.8|6448.9|6446.1|198
1620087900000|2021-05-04 00:25:00|6453.6|6450.8|6454.6|6451.8|6456.9|6454.1|6453.6|6450.8|122
1620088200000|2021-05-04 00:30:00|6454.4|6451.6|6450.6|6447.8|6454.4|6451.6|6450.6|6447.8|83
1620088500000|2021-05-04 00:35:00|6450.9|6448.1|6454.9|6452.1|6455.6|6452.8|6450.6|6447.8|132
1620088800000|2021-05-04 00:40:00|6454.6|6451.8|6453.6|6450.8|6454.9|6452.1|6453.1|6450.3|59
1620089100000|2021-05-04 00:45:00|6453.9|6451.1|6458.9|6456.1|6459.9|6457.1|6453.4|6450.6|169
1620089400000|2021-05-04 00:50:00|6458.6|6455.8|6462.4|6459.6|6462.9|6460.1|6457.6|6454.8|244
1620089700000|2021-05-04 00:55:00|6462.1|6459.3|6458.6|6455.8|6462.1|6459.3|6456.6|6453.8|192
1620090000000|2021-05-04 01:00:00|6457.9|6455.1|6455.6|6452.8|6458.9|6456.1|6454.4|6451.6|110
1620090300000|2021-05-04 01:05:00|6455.4|6452.6|6451.6|6448.8|6455.4|6452.6|6451.6|6448.8|127
1620090600000|2021-05-04 01:10:00|6451.1|6448.3|6451.6|6448.8|6452.6|6449.8|6448.9|6446.1|303
1620090900000|2021-05-04 01:15:00|6451.1|6448.3|6444.6|6441.8|6451.6|6448.8|6443.4|6440.6|341
1620091200000|2021-05-04 01:20:00|6444.4|6441.6|6444.4|6441.6|6444.6|6441.8|6438.9|6436.1|668
1620091500000|2021-05-04 01:25:00|6444.6|6441.8|6448.6|6445.8|6448.9|6446.1|6443.6|6440.8|399
1620091800000|2021-05-04 01:30:00|6448.4|6445.6|6458.9|6456.1|6459.4|6456.6|6448.4|6445.6|441
1620092100000|2021-05-04 01:35:00|6459.4|6456.6|6454.6|6451.8|6459.4|6456.6|6453.9|6451.1|189
1620092400000|2021-05-04 01:40:00|6454.9|6452.1|6456.6|6453.8|6458.9|6456.1|6453.6|6450.8|187
1620092700000|2021-05-04 01:45:00|6457.1|6454.3|6460.6|6457.8|6462.6|6459.8|6455.6|6452.8|280
1620093000000|2021-05-04 01:50:00|6460.4|6457.6|6465.6|6462.8|6465.9|6463.1|6459.6|6456.8|262
1620093300000|2021-05-04 01:55:00|6464.9|6462.1|6461.6|6458.8|6464.9|6462.1|6460.6|6457.8|133
1620093600000|2021-05-04 02:00:00|6461.9|6459.1|6460.6|6457.8|6462.6|6459.8|6459.6|6456.8|134
1620093900000|2021-05-04 02:05:00|6460.1|6457.3|6462.6|6459.8|6463.4|6460.6|6459.6|6456.8|105
1620094200000|2021-05-04 02:10:00|6463.4|6460.6|6463.6|6460.8|6464.6|6461.8|6462.4|6459.6|86
1620094500000|2021-05-04 02:15:00|6462.9|6460.1|6459.6|6456.8|6462.9|6460.1|6459.6|6456.8|83
1620094800000|2021-05-04 02:20:00|6458.6|6455.8|6464.6|6461.8|6464.6|6461.8|6457.6|6454.8|205
1620095100000|2021-05-04 02:25:00|6464.1|6461.3|6463.4|6460.6|6465.9|6463.1|6461.4|6458.6|209
1620095400000|2021-05-04 02:30:00|6463.6|6460.8|6462.6|6459.8|6463.6|6460.8|6462.6|6459.8|37
1620095700000|2021-05-04 02:35:00|6462.9|6460.1|6463.6|6460.8|6464.4|6461.6|6462.1|6459.3|138
1620096000000|2021-05-04 02:40:00|6463.4|6460.6|6460.6|6457.8|6464.6|6461.8|6459.9|6457.1|163
1620096300000|2021-05-04 02:45:00|6460.4|6457.6|6456.6|6453.8|6461.4|6458.6|6455.4|6452.6|160
1620096600000|2021-05-04 02:50:00|6457.4|6454.6|6457.6|6454.8|6457.6|6454.8|6454.4|6451.6|170
1620096900000|2021-05-04 02:55:00|6458.1|6455.3|6455.6|6452.8|6458.6|6455.8|6455.4|6452.6|92
1620097200000|2021-05-04 03:00:00|6454.6|6451.8|6452.6|6449.8|6455.1|6452.3|6452.4|6449.6|176
1620097500000|2021-05-04 03:05:00|6450.6|6447.8|6453.9|6451.1|6454.6|6451.8|6450.4|6447.6|204
1620097800000|2021-05-04 03:10:00|6453.6|6450.8|6450.6|6447.8|6454.4|6451.6|6449.6|6446.8|125
1620098100000|2021-05-04 03:15:00|6450.4|6447.6|6446.6|6443.8|6450.6|6447.8|6444.9|6442.1|299
1620098400000|2021-05-04 03:20:00|6446.9|6444.1|6447.6|6444.8|6448.6|6445.8|6445.6|6442.8|133
1620098700000|2021-05-04 03:25:00|6448.3|6445.5|6450.6|6447.8|6451.1|6448.3|6447.6|6444.8|113
1620099000000|2021-05-04 03:30:00|6450.1|6447.3|6449.6|6446.8|6451.1|6448.3|6447.6|6444.8|98
1620099300000|2021-05-04 03:35:00|6448.6|6445.8|6450.6|6447.8|6451.6|6448.8|6448.6|6445.8|103
1620099600000|2021-05-04 03:40:00|6451.1|6448.3|6451.6|6448.8|6452.3|6449.5|6450.6|6447.8|54
1620099900000|2021-05-04 03:45:00|6452.1|6449.3|6449.6|6446.8|6452.3|6449.5|6449.3|6446.5|91
1620100200000|2021-05-04 03:50:00|6450.3|6447.5|6447.3|6444.5|6451.3|6448.5|6447.3|6444.5|128
1620100500000|2021-05-04 03:55:00|6447.1|6444.3|6446.6|6443.8|6447.1|6444.3|6444.3|6441.5|162
1620100800000|2021-05-04 04:00:00|6446.3|6443.5|6444.6|6441.8|6448.6|6445.8|6443.3|6440.5|195
1620101100000|2021-05-04 04:05:00|6445.3|6442.5|6441.6|6438.8|6445.6|6442.8|6440.3|6437.5|261
1620101400000|2021-05-04 04:10:00|6441.3|6438.5|6432.6|6429.8|6442.6|6439.8|6428.8|6426|890
1620101700000|2021-05-04 04:15:00|6432.8|6430|6433.6|6430.8|6435.6|6432.8|6430.8|6428|251
1620102000000|2021-05-04 04:20:00|6433.8|6431|6433.8|6431|6435.6|6432.8|6431.3|6428.5|130
1620102300000|2021-05-04 04:25:00|6434.1|6431.3|6433.6|6430.8|6436.3|6433.5|6433.1|6430.3|143
1620102600000|2021-05-04 04:30:00|6433.8|6431|6439.6|6436.8|6440.1|6437.3|6433.6|6430.8|158
1620102900000|2021-05-04 04:35:00|6439.8|6437|6436.8|6434|6440.3|6437.5|6436.6|6433.8|112
1620103200000|2021-05-04 04:40:00|6437.1|6434.3|6435.6|6432.8|6437.6|6434.8|6432.6|6429.8|208
1620103500000|2021-05-04 04:45:00|6434.6|6431.8|6436.6|6433.8|6436.6|6433.8|6434.3|6431.5|89
1620103800000|2021-05-04 04:50:00|6436.8|6434|6435.6|6432.8|6438.6|6435.8|6435.6|6432.8|63
1620104100000|2021-05-04 04:55:00|6436.1|6433.3|6437.8|6435|6437.8|6435|6435.6|6432.8|52
1620104400000|2021-05-04 05:00:00|6437.6|6434.8|6434.6|6431.8|6437.8|6435|6434.3|6431.5|78
1620104700000|2021-05-04 05:05:00|6434.8|6432|6434.6|6431.8|6437.6|6434.8|6433.8|6431|154
1620105000000|2021-05-04 05:10:00|6434.3|6431.5|6431.6|6428.8|6434.6|6431.8|6431.6|6428.8|129
1620105300000|2021-05-04 05:15:00|6432.1|6429.3|6431.8|6429|6432.3|6429.5|6426.8|6424|318
1620105600000|2021-05-04 05:20:00|6431.6|6428.8|6429.6|6426.8|6432.3|6429.5|6428.8|6426|163
1620105900000|2021-05-04 05:25:00|6429.3|6426.5|6428.6|6425.8|6429.8|6427|6426.8|6424|187
1620106200000|2021-05-04 05:30:00|6428.8|6426|6431.8|6429|6435.6|6432.8|6426.8|6424|314
1620106500000|2021-05-04 05:35:00|6432.3|6429.5|6438.6|6435.8|6439.6|6436.8|6431.8|6429|379
1620106800000|2021-05-04 05:40:00|6439.6|6436.8|6444.6|6441.8|6448.3|6445.5|6439.6|6436.8|784
1620107100000|2021-05-04 05:45:00|6445.6|6442.8|6447.6|6444.8|6449.3|6446.5|6445.6|6442.8|306
1620107400000|2021-05-04 05:50:00|6447.3|6444.5|6443.6|6440.8|6447.6|6444.8|6443.3|6440.5|151
1620107700000|2021-05-04 05:55:00|6443.3|6440.5|6440.6|6437.8|6445.6|6442.8|6439.6|6436.8|174
1620108000000|2021-05-04 06:00:00|6440.3|6437.5|6442.1|6439.3|6442.6|6439.8|6437.8|6435|718
1620108300000|2021-05-04 06:05:00|6442.8|6440|6445.3|6442.5|6449.6|6446.8|6440.8|6438|960
1620108600000|2021-05-04 06:10:00|6444.6|6441.8|6441.6|6438.8|6444.6|6441.8|6436.6|6433.8|317
1620108900000|2021-05-04 06:15:00|6441.3|6438.5|6439.6|6436.8|6441.6|6438.8|6436.6|6433.8|171
1620109200000|2021-05-04 06:20:00|6439.3|6436.5|6434.6|6431.8|6439.3|6436.5|6432.6|6429.8|235
1620109500000|2021-05-04 06:25:00|6434.8|6432|6432.8|6430|6435.1|6432.3|6430.6|6427.8|317
1620109800000|2021-05-04 06:30:00|6433.3|6430.5|6433.6|6430.8|6436.3|6433.5|6432.6|6429.8|173
1620110100000|2021-05-04 06:35:00|6433.3|6430.5|6434.8|6432|6435.8|6433|6431.6|6428.8|444
1620110400000|2021-05-04 06:40:00|6434.6|6431.8|6439.6|6436.8|6441.6|6438.8|6433.6|6430.8|325
1620110700000|2021-05-04 06:45:00|6439.3|6436.5|6430.6|6427.8|6439.8|6437|6428.6|6425.8|346
1620111000000|2021-05-04 06:50:00|6430.3|6427.5|6435.6|6432.8|6438.6|6435.8|6429.8|6427|246
1620111300000|2021-05-04 06:55:00|6434.8|6432|6437.6|6434.8|6438.6|6435.8|6430.6|6427.8|194
1620111600000|2021-05-04 07:00:00|6437.3|6434.5|6441.6|6438.8|6444.8|6442|6431.1|6428.3|683
1620111900000|2021-05-04 07:05:00|6441.8|6439|6445.8|6443|6446.8|6444|6436.6|6433.8|466
1620112200000|2021-05-04 07:10:00|6446.1|6443.3|6446.3|6443.5|6448.6|6445.8|6442.6|6439.8|453
1620112500000|2021-05-04 07:15:00|6446.6|6443.8|6451.8|6449|6452.8|6450|6442.6|6439.8|563
1620112800000|2021-05-04 07:20:00|6452.3|6449.5|6448.8|6446|6455.8|6453|6448.1|6445.3|596
1620113100000|2021-05-04 07:25:00|6449.1|6446.3|6441.6|6438.8|6450.3|6447.5|6440.8|6438|469
1620113400000|2021-05-04 07:30:00|6442.6|6439.8|6444.6|6441.8|6446.6|6443.8|6441.6|6438.8|350
1620113700000|2021-05-04 07:35:00|6444.8|6442|6447.8|6445|6448.1|6445.3|6440.8|6438|1410
1620114000000|2021-05-04 07:40:00|6447.6|6444.8|6456.8|6454|6456.8|6454|6442.8|6440|606
1620114300000|2021-05-04 07:45:00|6456.6|6453.8|6454.8|6452|6457.8|6455|6450.8|6448|588
1620114600000|2021-05-04 07:50:00|6454.6|6451.8|6460.5|6457.7|6463.3|6460.5|6453.8|6451|752
1620114900000|2021-05-04 07:55:00|6460.8|6458|6469.8|6467|6474.5|6471.7|6459.5|6456.7|1557
1620115200000|2021-05-04 08:00:00|6470|6467.2|6471.5|6468.7|6471.8|6469|6461.5|6458.7|1195
1620115500000|2021-05-04 08:05:00|6472.5|6469.7|6479.8|6477|6482.3|6479.5|6469.5|6466.7|1566
1620115800000|2021-05-04 08:10:00|6480|6477.2|6485.5|6482.7|6486.3|6483.5|6478.3|6475.5|790
1620116100000|2021-05-04 08:15:00|6485.3|6482.5|6496.5|6493.7|6497.8|6495|6483.5|6480.7|1324
1620116400000|2021-05-04 08:20:00|6496.3|6493.5|6507.5|6504.7|6510.5|6507.7|6494.8|6492|2021
1620116700000|2021-05-04 08:25:00|6507.8|6505|6503.5|6500.7|6507.8|6505|6498.5|6495.7|1230
1620117000000|2021-05-04 08:30:00|6504|6501.2|6495.5|6492.7|6504.5|6501.7|6492.3|6489.5|1310
1620117300000|2021-05-04 08:35:00|6495.3|6492.5|6514.5|6511.7|6518.5|6515.7|6494.8|6492|1693
1620117600000|2021-05-04 08:40:00|6514.8|6512|6513.3|6510.5|6516.5|6513.7|6508.5|6505.7|779
1620117900000|2021-05-04 08:45:00|6513.5|6510.7|6511.5|6508.7|6521.8|6519|6509.5|6506.7|1081
1620118200000|2021-05-04 08:50:00|6511.3|6508.5|6511.5|6508.7|6521.5|6518.7|6510.5|6507.7|826
1620118500000|2021-05-04 08:55:00|6511.3|6508.5|6511.5|6508.7|6515.8|6513|6507.5|6504.7|705
1620118800000|2021-05-04 09:00:00|6510.5|6507.7|6516.5|6513.7|6516.8|6514|6504.5|6501.7|923
1620119100000|2021-05-04 09:05:00|6517|6514.2|6513.8|6511|6519.5|6516.7|6511.3|6508.5|706
1620119400000|2021-05-04 09:10:00|6514.3|6511.5|6512.5|6509.7|6517.3|6514.5|6510.5|6507.7|533
1620119700000|2021-05-04 09:15:00|6512.8|6510|6528.5|6525.7|6533.8|6531|6511.5|6508.7|1886
1620120000000|2021-05-04 09:20:00|6528.8|6526|6528.5|6525.7|6534.5|6531.7|6527.5|6524.7|667
1620120300000|2021-05-04 09:25:00|6527.8|6525|6522.3|6519.5|6529.8|6527|6520.8|6518|702
1620120600000|2021-05-04 09:30:00|6522|6519.2|6547.5|6544.7|6551|6548.2|6520.3|6517.5|2549
1620120900000|2021-05-04 09:35:00|6548|6545.2|6556.5|6553.7|6565.3|6562.5|6547.5|6544.7|4685
1620121200000|2021-05-04 09:40:00|6556.8|6554|6561|6558.2|6566|6563.2|6556.8|6554|1383
1620121500000|2021-05-04 09:45:00|6561.3|6558.5|6566|6563.2|6566.8|6564|6560.8|6558|991
1620121800000|2021-05-04 09:50:00|6566.5|6563.7|6564|6561.2|6568.8|6566|6563.8|6561|1111
1620122100000|2021-05-04 09:55:00|6564.3|6561.5|6552|6549.2|6564.8|6562|6550.8|6548|1347
1620122400000|2021-05-04 10:00:00|6552.5|6549.7|6556|6553.2|6561.8|6559|6552.3|6549.5|951
1620122700000|2021-05-04 10:05:00|6556.3|6553.5|6554|6551.2|6558.3|6555.5|6552.3|6549.5|801
1620123000000|2021-05-04 10:10:00|6554.3|6551.5|6554|6551.2|6558.7|6555.9|6551.5|6548.7|1127
1620123300000|2021-05-04 10:15:00|6554.3|6551.5|6558|6555.2|6567.3|6564.5|6554.3|6551.5|1454
1620123600000|2021-05-04 10:20:00|6558.7|6555.9|6555|6552.2|6563.3|6560.5|6555|6552.2|484
1620123900000|2021-05-04 10:25:00|6555.7|6552.9|6561.3|6558.5|6566|6563.2|6555.3|6552.5|677
1620124200000|2021-05-04 10:30:00|6561|6558.2|6557.3|6554.5|6562|6559.2|6554.3|6551.5|552
1620124500000|2021-05-04 10:35:00|6557.7|6554.9|6562|6559.2|6562.3|6559.5|6553|6550.2|836
1620124800000|2021-05-04 10:40:00|6562.5|6559.7|6563|6560.2|6565.3|6562.5|6560.3|6557.5|614
1620125100000|2021-05-04 10:45:00|6562.3|6559.5|6560.5|6557.7|6563|6560.2|6555.3|6552.5|497
1620125400000|2021-05-04 10:50:00|6560.3|6557.5|6572.8|6570|6578.1|6573.7|6560.3|6557.5|1959
1620125700000|2021-05-04 10:55:00|6573|6570.2|6570.3|6567.5|6580.8|6578|6569.3|6566.5|1116
1620126000000|2021-05-04 11:00:00|6570|6567.2|6567|6564.2|6571.3|6568.5|6561.5|6558.7|885
1620126300000|2021-05-04 11:05:00|6566.8|6564|6569|6566.2|6572|6569.2|6564|6561.2|600
1620126600000|2021-05-04 11:10:00|6568.8|6566|6561.5|6558.7|6572|6569.2|6560|6557.2|618
1620126900000|2021-05-04 11:15:00|6561.8|6559|6554|6551.2|6563|6560.2|6553|6550.2|935
1620127200000|2021-05-04 11:20:00|6553.7|6550.9|6554.5|6551.7|6557.3|6554.5|6550|6547.2|2565
1620127500000|2021-05-04 11:25:00|6554.7|6551.9|6556|6553.2|6559|6556.2|6552.7|6549.9|663
1620127800000|2021-05-04 11:30:00|6556.5|6553.7|6563|6560.2|6564.5|6561.7|6553|6550.2|956
1620128100000|2021-05-04 11:35:00|6563.2|6560.4|6553|6550.2|6563.2|6560.4|6553|6550.2|655
1620128400000|2021-05-04 11:40:00|6553.2|6550.4|6535.7|6532.9|6553.2|6550.4|6526.5|6523.7|4694
1620128700000|2021-05-04 11:45:00|6536|6533.2|6516.5|6513.7|6536|6533.2|6514.7|6511.9|2866
1620129000000|2021-05-04 11:50:00|6515.5|6512.7|6533.5|6530.7|6537.5|6534.7|6515.2|6512.4|2191
1620129300000|2021-05-04 11:55:00|6533.3|6530.5|6542.5|6539.7|6542.5|6539.7|6529|6526.2|835
1620129600000|2021-05-04 12:00:00|6543.2|6540.4|6546.2|6543.4|6547.2|6544.4|6537.2|6534.4|1878
1620129900000|2021-05-04 12:05:00|6545.2|6542.4|6531.5|6528.7|6546|6543.2|6528.8|6526|2943
1620130200000|2021-05-04 12:10:00|6531|6528.2|6535.5|6532.7|6537.8|6535|6522.2|6519.4|1484
1620130500000|2021-05-04 12:15:00|6535.3|6532.5|6526.5|6523.7|6535.3|6532.5|6519.8|6517|1171
1620130800000|2021-05-04 12:20:00|6526.2|6523.4|6521.5|6518.7|6526.5|6523.7|6516.5|6513.7|1173
1620131100000|2021-05-04 12:25:00|6522.2|6519.4|6521.2|6518.4|6524.5|6521.7|6512.5|6509.7|1424
1620131400000|2021-05-04 12:30:00|6521|6518.2|6530.5|6527.7|6531.5|6528.7|6516.2|6513.4|1675
1620131700000|2021-05-04 12:35:00|6531.2|6528.4|6528.5|6525.7|6534.2|6531.4|6525.5|6522.7|1180
1620132000000|2021-05-04 12:40:00|6528.7|6525.9|6529.2|6526.4|6532.5|6529.7|6523|6520.2|1406
1620132300000|2021-05-04 12:45:00|6528.7|6525.9|6524.8|6522|6530.2|6527.4|6520.8|6518|1048
1620132600000|2021-05-04 12:50:00|6524.5|6521.7|6526.2|6523.4|6528.5|6525.7|6520.2|6517.4|688
1620132900000|2021-05-04 12:55:00|6526.5|6523.7|6530.5|6527.7|6545.7|6542.9|6526.5|6523.7|2999
1620133200000|2021-05-04 13:00:00|6530.7|6527.9|6536.2|6533.4|6544.2|6541.4|6524.5|6521.7|2889
1620133500000|2021-05-04 13:05:00|6535.5|6532.7|6534.5|6531.7|6537.2|6534.4|6516.5|6513.7|2510
1620133800000|2021-05-04 13:10:00|6534.2|6531.4|6545.5|6542.7|6548.5|6545.7|6532.5|6529.7|3091
1620134100000|2021-05-04 13:15:00|6545.7|6542.9|6540.5|6537.7|6545.7|6542.9|6528.5|6525.7|2141
1620134400000|2021-05-04 13:20:00|6540|6537.2|6536.7|6533.9|6543.7|6540.9|6533.7|6530.9|2278
1620134700000|2021-05-04 13:25:00|6537.5|6534.7|6553.5|6550.7|6557.2|6554.4|6536.5|6533.7|2663
1620135000000|2021-05-04 13:30:00|6552.7|6549.9|6556.5|6553.7|6557.7|6554.9|6543.2|6540.4|2662
1620135300000|2021-05-04 13:35:00|6556.2|6553.4|6549.2|6546.4|6562|6559.2|6548.5|6545.7|2665
1620135600000|2021-05-04 13:40:00|6549.7|6546.9|6537.2|6534.4|6552.5|6549.7|6532.5|6529.7|3633
1620135900000|2021-05-04 13:45:00|6537|6534.2|6515.5|6512.7|6537.2|6534.4|6511.7|6508.9|3888
1620136200000|2021-05-04 13:50:00|6515.2|6512.4|6527.5|6524.7|6528.2|6525.4|6509.5|6506.7|3612
1620136500000|2021-05-04 13:55:00|6527.7|6524.9|6515.5|6512.7|6528|6525.2|6514.7|6511.9|1971
1620136800000|2021-05-04 14:00:00|6515.7|6512.9|6502|6499.2|6530.5|6527.7|6499|6496.2|5035
1620137100000|2021-05-04 14:05:00|6502.5|6499.7|6529.5|6526.7|6533.7|6530.9|6492.7|6489.9|5969
1620137400000|2021-05-04 14:10:00|6529.7|6526.9|6517.5|6514.7|6535.5|6532.7|6512.2|6509.4|3083
1620137700000|2021-05-04 14:15:00|6517|6514.2|6505|6502.2|6517.2|6514.4|6502|6499.2|3490
1620138000000|2021-05-04 14:20:00|6504.5|6501.7|6513.7|6510.9|6516.7|6513.9|6500|6497.2|4019
1620138300000|2021-05-04 14:25:00|6513|6510.2|6522.5|6519.7|6527|6524.2|6512|6509.2|2982
1620138600000|2021-05-04 14:30:00|6522|6519.2|6522.7|6519.9|6526.2|6523.4|6516.7|6513.9|1562
1620138900000|2021-05-04 14:35:00|6523.2|6520.4|6541.5|6538.7|6548.7|6545.9|6522.5|6519.7|3893
1620139200000|2021-05-04 14:40:00|6541.7|6538.9|6529.5|6526.7|6545.7|6542.9|6528.7|6525.9|2562
1620139500000|2021-05-04 14:45:00|6530.2|6527.4|6519.7|6516.9|6533.5|6530.7|6519.2|6516.4|1874
1620139800000|2021-05-04 14:50:00|6519.9|6517.1|6518.2|6515.4|6521.2|6518.4|6504.9|6502.1|2860
1620140100000|2021-05-04 14:55:00|6518.5|6515.7|6531.5|6528.7|6532.5|6529.7|6516.7|6513.9|1951
1620140400000|2021-05-04 15:00:00|6532.2|6529.4|6533.5|6530.7|6536.2|6533.4|6523.2|6520.4|2258
1620140700000|2021-05-04 15:05:00|6533.2|6530.4|6530.2|6527.4|6536.5|6533.7|6518.5|6515.7|2225
1620141000000|2021-05-04 15:10:00|6529.7|6526.9|6515.5|6512.7|6535.2|6532.4|6511.7|6508.9|2712
1620141300000|2021-05-04 15:15:00|6515.7|6512.9|6538.5|6535.7|6539.5|6536.7|6513.5|6510.7|2871
1620141600000|2021-05-04 15:20:00|6538.2|6535.4|6542.7|6539.9|6544.7|6541.9|6531|6528.2|2639
1620141900000|2021-05-04 15:25:00|6543.7|6540.9|6549.5|6546.7|6549.7|6546.9|6541.5|6538.7|3339
1620142200000|2021-05-04 15:30:00|6549.7|6546.9|6549|6546.2|6558.7|6555.9|6545.2|6542.4|5482
1620142500000|2021-05-04 15:35:00|6548.7|6545.9|6565.5|6562.7|6569.5|6566.7|6548|6545.2|4167
1620142800000|2021-05-04 15:40:00|6565.9|6563.1|6565|6562.2|6571.5|6568.7|6557.5|6554.7|2790
1620143100000|2021-05-04 15:45:00|6564.5|6561.7|6567.5|6564.7|6569|6566.2|6561.2|6558.4|1487
1620143400000|2021-05-04 15:50:00|6567.2|6564.4|6558.5|6555.7|6567.2|6564.4|6557.5|6554.7|1705
1620143700000|2021-05-04 15:55:00|6559.5|6556.7|6555.7|6552.9|6559.7|6556.9|6548.7|6545.9|2294
1620144000000|2021-05-04 16:00:00|6555.5|6552.7|6556|6553.2|6562.7|6559.9|6552.5|6549.7|1519
1620144300000|2021-05-04 16:05:00|6555.7|6552.9|6556|6553.2|6559.7|6556.9|6553.7|6550.9|1298
1620144600000|2021-05-04 16:10:00|6555.7|6552.9|6560.2|6557.4|6562.2|6559.4|6555.5|6552.7|1035
1620144900000|2021-05-04 16:15:00|6561.2|6558.4|6573.2|6570.4|6576.2|6573.4|6559.2|6556.4|2619
1620145200000|2021-05-04 16:20:00|6572.7|6569.9|6569.4|6566.6|6574.2|6571.4|6565.7|6562.9|1170
1620145500000|2021-05-04 16:25:00|6569.2|6566.4|6564.4|6561.6|6573.2|6570.4|6562.7|6559.9|1570
1620145800000|2021-05-04 16:30:00|6564.7|6561.9|6556.4|6553.6|6565.7|6562.9|6553.4|6550.6|1848
1620146100000|2021-05-04 16:35:00|6556.9|6554.1|6550.4|6547.6|6557.4|6554.6|6550.4|6547.6|963
1620146400000|2021-05-04 16:40:00|6551.2|6548.4|6554.4|6551.6|6555.4|6552.6|6549.2|6546.4|1101
1620146700000|2021-05-04 16:45:00|6554.7|6551.9|6551.4|6548.6|6554.7|6551.9|6547.7|6544.9|877
1620147000000|2021-05-04 16:50:00|6551.2|6548.4|6553.4|6550.6|6557.2|6554.4|6549.2|6546.4|1033
1620147300000|2021-05-04 16:55:00|6553.2|6550.4|6554.4|6551.6|6558.2|6555.4|6550.4|6547.6|1020
1620147600000|2021-05-04 17:00:00|6554.9|6552.1|6541.7|6538.9|6555.7|6552.9|6540.7|6537.9|1966
1620147900000|2021-05-04 17:05:00|6540.2|6537.4|6538.7|6535.9|6545.4|6542.6|6537.7|6534.9|1563
1620148200000|2021-05-04 17:10:00|6539.4|6536.6|6537.4|6534.6|6540.7|6537.9|6533.4|6530.6|1378
1620148500000|2021-05-04 17:15:00|6537.2|6534.4|6535.4|6532.6|6541.2|6538.4|6533.4|6530.6|1208
1620148800000|2021-05-04 17:20:00|6535.2|6532.4|6537.7|6534.9|6540.7|6537.9|6533.4|6530.6|884
1620149100000|2021-05-04 17:25:00|6537.9|6535.1|6543.7|6540.9|6543.7|6540.9|6536.4|6533.6|822
1620149400000|2021-05-04 17:30:00|6542.7|6539.9|6538|6535.2|6544.7|6541.9|6535.2|6532.4|2790
1620149700000|2021-05-04 17:35:00|6538.7|6535.9|6538|6535.2|6539.7|6536.9|6528|6525.2|3383
1620150000000|2021-05-04 17:40:00|6538.2|6535.4|6535|6532.2|6540.4|6537.6|6532|6529.2|1088
1620150300000|2021-05-04 17:45:00|6534.7|6531.9|6530|6527.2|6537|6534.2|6527.7|6524.9|1619
1620150600000|2021-05-04 17:50:00|6529.7|6526.9|6530.2|6527.4|6533.7|6530.9|6526|6523.2|1280
1620150900000|2021-05-04 17:55:00|6530.7|6527.9|6534.2|6531.4|6538|6535.2|6529.2|6526.4|1531
1620151200000|2021-05-04 18:00:00|6534|6531.2|6534.2|6531.4|6536|6533.2|6527|6524.2|1502
1620151500000|2021-05-04 18:05:00|6534.5|6531.7|6528.7|6525.9|6536.2|6533.4|6523.7|6520.9|1567
1620151800000|2021-05-04 18:10:00|6529|6526.2|6526.2|6523.4|6529|6526.2|6519.2|6516.4|1581
1620152100000|2021-05-04 18:15:00|6526|6523.2|6541.2|6538.4|6545|6542.2|6526|6523.2|2645
1620152400000|2021-05-04 18:20:00|6541|6538.2|6539|6536.2|6543.2|6540.4|6531.2|6528.4|3406
1620152700000|2021-05-04 18:25:00|6539.2|6536.4|6567|6564.2|6571.2|6568.4|6532|6529.2|12263
1620153000000|2021-05-04 18:30:00|6566.7|6563.9|6567.7|6564.9|6574.2|6571.4|6566|6563.2|3599
1620153300000|2021-05-04 18:35:00|6567.5|6564.7|6568|6565.2|6568.2|6565.4|6562.7|6559.9|1321
1620153600000|2021-05-04 18:40:00|6567.5|6564.7|6569.9|6567.1|6576.2|6573.4|6564.2|6561.4|1294
1620153900000|2021-05-04 18:45:00|6569.5|6566.7|6570.9|6568.1|6576.2|6573.4|6568.2|6565.4|680
1620154200000|2021-05-04 18:50:00|6571.2|6568.4|6576.2|6573.4|6577.2|6574.4|6569.2|6566.4|667
1620154500000|2021-05-04 18:55:00|6576.7|6573.9|6569.2|6566.4|6576.7|6573.9|6569.2|6566.4|479
1620154800000|2021-05-04 19:00:00|6569.9|6567.1|6568.2|6565.4|6570.9|6568.1|6564.7|6561.9|633
1620155100000|2021-05-04 19:05:00|6567.9|6565.1|6568.7|6565.9|6569.2|6566.4|6564.2|6561.4|387
1620155400000|2021-05-04 19:10:00|6568.9|6566.1|6569.2|6566.4|6569.9|6567.1|6563.9|6561.1|377
1620155700000|2021-05-04 19:15:00|6569.4|6566.6|6565.2|6562.4|6570.9|6568.1|6564.2|6561.4|714
1620156000000|2021-05-04 19:20:00|6565.7|6562.9|6564.9|6562.1|6567.9|6565.1|6563.2|6560.4|397
1620156300000|2021-05-04 19:25:00|6564.7|6561.9|6565.9|6563.1|6566.7|6563.9|6564.7|6561.9|112
1620156600000|2021-05-04 19:30:00|6565.7|6562.9|6564.9|6562.1|6566.2|6563.4|6563.4|6560.6|235
1620156900000|2021-05-04 19:35:00|6564.7|6561.9|6567.2|6564.4|6568.2|6565.4|6564.4|6561.6|252
1620157200000|2021-05-04 19:40:00|6566.9|6564.1|6564.2|6561.4|6569.2|6566.4|6563.9|6561.1|978
1620157500000|2021-05-04 19:45:00|6564.7|6561.9|6567.4|6564.6|6567.7|6564.9|6564.7|6561.9|700
1620157800000|2021-05-04 19:50:00|6567.2|6564.4|6568.2|6565.4|6570.2|6567.4|6566.9|6564.1|410
1620158100000|2021-05-04 19:55:00|6568.7|6565.9|6572.2|6569.4|6574.2|6571.4|6568.2|6565.4|848
1620158400000|2021-05-04 20:00:00|6571.9|6569.1|6572.9|6570.1|6573.9|6571.1|6570.2|6567.4|281
1620158700000|2021-05-04 20:05:00|6573.2|6570.4|6574.7|6571.9|6575.2|6572.4|6572.4|6569.6|95
1620159000000|2021-05-04 20:10:00|6574.9|6572.1|6573.2|6570.4|6575.7|6572.9|6571.7|6568.9|226
1620159300000|2021-05-04 20:15:00|6572.9|6570.1|6573.7|6570.9|6574.7|6571.9|6572.9|6570.1|181
1620159600000|2021-05-04 20:20:00|6573.2|6570.4|6576.7|6573.9|6576.7|6573.9|6572.9|6570.1|513
1620159900000|2021-05-04 20:25:00|6576.2|6573.4|6576.9|6574.1|6579.9|6577.1|6574.9|6572.1|679
1620160200000|2021-05-04 20:30:00|6577.2|6574.4|6607.2|6604.4|6608.9|6606.1|6577.2|6571.8|3144
1620160500000|2021-05-04 20:35:00|6607.7|6604.9|6610.7|6607.9|6611.2|6608.4|6601.9|6599.1|874
1620160800000|2021-05-04 20:40:00|6610.9|6608.1|6609.2|6606.4|6611.7|6608.9|6609.2|6606.4|595
1620161100000|2021-05-04 20:45:00|6608.9|6606.1|6613.2|6610.4|6615.4|6610.4|6606.7|6603.9|704
1620161400000|2021-05-04 20:50:00|6612.2|6609.4|6606.2|6603.4|6614.9|6612.1|6606.2|6603.4|638
1620161700000|2021-05-04 20:55:00|6605.9|6603.1|6610.2|6607.4|6616.2|6613.4|6605.9|6603.1|1240
1620165600000|2021-05-04 22:00:00|6620.8|6616.8|6623.9|6621.1|6628.9|6626.1|6618.4|6613.3|852
1620165900000|2021-05-04 22:05:00|6623.6|6620.8|6620.1|6617.3|6624.1|6621.3|6615.6|6612.8|691
1620166200000|2021-05-04 22:10:00|6620.4|6617.6|6621.9|6619.1|6622.6|6619.8|6617.6|6614.8|229
1620166500000|2021-05-04 22:15:00|6621.6|6618.8|6622.1|6619.3|6622.6|6619.8|6620.3|6617.5|108
1620166800000|2021-05-04 22:20:00|6621.9|6619.1|6620.9|6618.1|6621.9|6619.1|6618.9|6616.1|94
1620167100000|2021-05-04 22:25:00|6620.6|6617.8|6618.9|6616.1|6620.9|6618.1|6617.9|6615.1|79
1620167400000|2021-05-04 22:30:00|6619.4|6616.6|6618.9|6616.1|6619.9|6617.1|6617.6|6614.8|69
1620167700000|2021-05-04 22:35:00|6618.6|6615.8|6619.4|6616.6|6619.6|6616.8|6618.6|6615.8|106
1620168000000|2021-05-04 22:40:00|6618.7|6615.9|6625.4|6622.6|6625.9|6623.1|6617.6|6614.8|281
1620168300000|2021-05-04 22:45:00|6624.9|6622.1|6623.9|6621.1|6625.9|6623.1|6623.9|6621.1|76
1620168600000|2021-05-04 22:50:00|6624.4|6621.6|6622.4|6619.6|6624.9|6622.1|6621.9|6619.1|55
1620168900000|2021-05-04 22:55:00|6622.9|6620.1|6622.9|6620.1|6623.9|6621.1|6621.9|6619.1|38
1620169200000|2021-05-04 23:00:00|6623.1|6620.3|6623.9|6621.1|6624.9|6622.1|6622.9|6620.1|76
1620169500000|2021-05-04 23:05:00|6624.9|6622.1|6623.9|6621.1|6624.9|6622.1|6623.9|6621.1|61
1620169800000|2021-05-04 23:10:00|6622.9|6620.1|6619.2|6616.4|6622.9|6620.1|6618.9|6616.1|145
1620170100000|2021-05-04 23:15:00|6618.9|6616.1|6614.9|6612.1|6618.9|6616.1|6613.6|6610.8|292
1620170400000|2021-05-04 23:20:00|6614.6|6611.8|6616.7|6613.9|6616.7|6613.9|6613.9|6611.1|107
1620170700000|2021-05-04 23:25:00|6616.4|6613.6|6619.2|6616.4|6620.2|6617.4|6615.9|6613.1|154
1620171000000|2021-05-04 23:30:00|6619.7|6616.9|6621.9|6619.1|6622.7|6619.9|6619.7|6616.9|98
1620171300000|2021-05-04 23:35:00|6622.2|6619.4|6622.9|6620.1|6622.9|6620.1|6621.6|6618.8|117
1620171600000|2021-05-04 23:40:00|6623.2|6620.4|6624.6|6621.8|6625.4|6622.6|6622.9|6620.1|122
1620171900000|2021-05-04 23:45:00|6624.9|6622.1|6624.6|6621.8|6624.9|6622.1|6624.6|6621.8|72
1620172200000|2021-05-04 23:50:00|6624.9|6622.1|6619.9|6617.1|6627.6|6624.8|6619.9|6617.1|384
1620172500000|2021-05-04 23:55:00|6620.2|6617.4|6619.9|6617.1|6620.9|6618.1|6617.6|6614.8|179
1620172800000|2021-05-05 00:00:00|6619.6|6616.8|6624.6|6621.8|6624.9|6622.1|6615.9|6613.1|602
1620173100000|2021-05-05 00:05:00|6624.9|6622.1|6620.6|6617.8|6629.6|6626.8|6619.9|6617.1|341
1620173400000|2021-05-05 00:10:00|6620.9|6618.1|6619.9|6617.1|6621.9|6619.1|6616.6|6613.8|211
1620173700000|2021-05-05 00:15:00|6619.4|6616.6|6619.9|6617.1|6619.9|6617.1|6617.9|6615.1|110
1620174000000|2021-05-05 00:20:00|6620.4|6617.6|6621.9|6619.1|6621.9|6619.1|6616.9|6614.1|221
1620174300000|2021-05-05 00:25:00|6622.4|6619.6|6622.9|6620.1|6623.9|6621.1|6620.9|6618.1|113
1620174600000|2021-05-05 00:30:00|6623.2|6620.4|6619.9|6617.1|6623.2|6620.4|6618.9|6616.1|176
1620174900000|2021-05-05 00:35:00|6620.2|6617.4|6623.9|6621.1|6624.9|6622.1|6619.9|6617.1|208
1620175200000|2021-05-05 00:40:00|6624.2|6621.4|6624.9|6622.1|6626.9|6624.1|6624.2|6621.4|169
1620175500000|2021-05-05 00:45:00|6625.1|6622.3|6635.1|6632.3|6635.1|6632.3|6624.9|6622.1|347
1620175800000|2021-05-05 00:50:00|6635.4|6632.6|6635.9|6633.1|6640.6|6637.8|6633.6|6630.8|468
1620176100000|2021-05-05 00:55:00|6636.1|6633.3|6636.1|6633.3|6639.6|6636.8|6635.4|6632.6|178
1620176400000|2021-05-05 01:00:00|6636.3|6633.5|6626.1|6623.3|6637.9|6635.1|6625.9|6623.1|426
1620176700000|2021-05-05 01:05:00|6625.9|6623.1|6620.1|6617.3|6626.6|6623.8|6618.9|6616.1|365
1620177000000|2021-05-05 01:10:00|6620.3|6617.5|6618.9|6616.1|6620.9|6618.1|6617.9|6615.1|259
1620177300000|2021-05-05 01:15:00|6618.6|6615.8|6622.9|6620.1|6623.9|6621.1|6618.6|6615.8|261
1620177600000|2021-05-05 01:20:00|6623.1|6620.3|6624.9|6622.1|6626.6|6623.8|6621.9|6619.1|178
1620177900000|2021-05-05 01:25:00|6625.4|6622.6|6625.6|6622.8|6625.6|6622.8|6622.9|6620.1|118
1620178200000|2021-05-05 01:30:00|6625.3|6622.5|6625.9|6623.1|6627.9|6625.1|6621.9|6619.1|213
1620178500000|2021-05-05 01:35:00|6625.6|6622.8|6630.9|6628.1|6632.9|6630.1|6625.6|6622.8|270
1620178800000|2021-05-05 01:40:00|6631.6|6628.8|6632.6|6629.8|6633.9|6631.1|6630.1|6627.3|185
1620179100000|2021-05-05 01:45:00|6632.9|6630.1|6640.3|6637.5|6643.3|6640.5|6632.9|6630.1|834
1620179400000|2021-05-05 01:50:00|6640.6|6637.8|6652.1|6649.3|6654.3|6651.5|6640.3|6637.4|920
1620179700000|2021-05-05 01:55:00|6651.6|6648.8|6640.8|6638|6652.1|6649.3|6640.6|6637.8|513
1620180000000|2021-05-05 02:00:00|6641.1|6638.3|6639.3|6636.5|6641.6|6638.8|6634.3|6631.5|429
1620180300000|2021-05-05 02:05:00|6639.6|6636.8|6638.6|6635.8|6640.3|6637.5|6637.3|6634.5|151
1620180600000|2021-05-05 02:10:00|6638.8|6636|6632.3|6629.5|6640.6|6637.8|6630.8|6628|326
1620180900000|2021-05-05 02:15:00|6631.9|6629.1|6637.6|6634.8|6638.6|6635.8|6630.3|6627.5|284
1620181200000|2021-05-05 02:20:00|6637.9|6635.1|6639.9|6637.1|6640.1|6637.3|6635.3|6632.5|1011
1620181500000|2021-05-05 02:25:00|6640.3|6637.5|6638.9|6636.1|6640.9|6638.1|6637.9|6635.1|165
1620181800000|2021-05-05 02:30:00|6638.6|6635.8|6643.9|6641.1|6644.9|6642.1|6638.6|6635.8|208
1620182100000|2021-05-05 02:35:00|6644.1|6641.3|6644.6|6641.8|6648.1|6645.3|6642.6|6639.8|479
1620182400000|2021-05-05 02:40:00|6644.4|6641.6|6646.9|6644.1|6648.3|6645.5|6643.1|6640.3|218
1620182700000|2021-05-05 02:45:00|6646.6|6643.8|6647.9|6645.1|6649.9|6647.1|6646.4|6643.6|230
1620183000000|2021-05-05 02:50:00|6647.6|6644.8|6651.6|6648.8|6651.9|6649.1|6646.1|6643.3|294
1620183300000|2021-05-05 02:55:00|6651.9|6649.1|6643.9|6641.1|6651.9|6649.1|6643.6|6640.8|226
1620183600000|2021-05-05 03:00:00|6643.6|6640.8|6641.9|6639.1|6644.1|6641.3|6641.9|6639.1|227
1620183900000|2021-05-05 03:05:00|6642.1|6639.3|6637.6|6634.8|6642.6|6639.8|6637.1|6634.3|192
1620184200000|2021-05-05 03:10:00|6637.9|6635.1|6634.9|6632.1|6638.9|6636.1|6634.9|6632.1|394
1620184500000|2021-05-05 03:15:00|6635.1|6632.3|6627.9|6625.1|6635.1|6632.3|6627.9|6625.1|327
1620184800000|2021-05-05 03:20:00|6627.6|6624.8|6633.9|6631.1|6634.1|6631.3|6627.6|6624.8|243
1620185100000|2021-05-05 03:25:00|6634.1|6631.3|6623.9|6621.1|6634.1|6631.3|6620.9|6618.1|500
1620185400000|2021-05-05 03:30:00|6623.6|6620.8|6618.9|6616.1|6624.6|6621.8|6616.9|6614.1|487
1620185700000|2021-05-05 03:35:00|6618.6|6615.8|6619.9|6617.1|6619.9|6617.1|6616.6|6613.8|201
1620186000000|2021-05-05 03:40:00|6620.1|6617.3|6617.9|6615.1|6620.9|6618.1|6617.9|6615.1|126
1620186300000|2021-05-05 03:45:00|6618.3|6615.5|6620.9|6618.1|6621.3|6618.5|6617.9|6615.1|96
1620186600000|2021-05-05 03:50:00|6621.6|6618.8|6619.1|6616.3|6621.6|6618.8|6611.6|6608.8|619
1620186900000|2021-05-05 03:55:00|6619.3|6616.5|6618.9|6616.1|6620.9|6618.1|6616.6|6613.8|155
1620187200000|2021-05-05 04:00:00|6618.6|6615.8|6609.1|6606.3|6618.9|6616.1|6607.6|6604.8|410
1620187500000|2021-05-05 04:05:00|6608.9|6606.1|6613.9|6611.1|6613.9|6611.1|6608.9|6606.1|167
1620187800000|2021-05-05 04:10:00|6613.6|6610.8|6613.9|6611.1|6613.9|6611.1|6611.9|6609.1|105
1620188100000|2021-05-05 04:15:00|6614.1|6611.3|6614.8|6612|6615.8|6613|6613.9|6611.1|94
1620188400000|2021-05-05 04:20:00|6614.6|6611.8|6615.6|6612.8|6616.1|6613.3|6614.6|6611.8|107
1620188700000|2021-05-05 04:25:00|6616.8|6614|6615.8|6613|6617.8|6615|6614.6|6611.8|179
1620189000000|2021-05-05 04:30:00|6615.6|6612.8|6613.8|6611|6617.6|6614.8|6613.6|6610.8|146
1620189300000|2021-05-05 04:35:00|6614.3|6611.5|6613.8|6611|6615.8|6613|6611.8|6609|122
1620189600000|2021-05-05 04:40:00|6614.1|6611.3|6614.1|6611.3|6615.8|6613|6613.6|6610.8|478
1620189900000|2021-05-05 04:45:00|6614.3|6611.5|6616.8|6614|6617.6|6614.8|6614.3|6611.5|162
1620190200000|2021-05-05 04:50:00|6616.6|6613.8|6621.8|6619|6621.8|6619|6614.1|6611.3|244
1620190500000|2021-05-05 04:55:00|6621.6|6618.8|6623.1|6620.3|6624.6|6621.8|6620.6|6617.8|496
1620190800000|2021-05-05 05:00:00|6623.3|6620.5|6630.6|6627.8|6631.8|6629|6617.8|6615|524
1620191100000|2021-05-05 05:05:00|6630.1|6627.3|6625.8|6623|6630.1|6627.3|6624.8|6622|300
1620191400000|2021-05-05 05:10:00|6625.6|6622.8|6613.6|6610.8|6625.8|6623|6611.8|6609|480
1620191700000|2021-05-05 05:15:00|6613.8|6611|6606.6|6603.8|6614.8|6612|6605.6|6602.8|439
1620192000000|2021-05-05 05:20:00|6606.3|6603.5|6611.8|6609|6611.8|6609|6604.6|6601.8|614
1620192300000|2021-05-05 05:25:00|6611.4|6608.6|6611.8|6609|6614.8|6612|6610.8|6608|302
1620192600000|2021-05-05 05:30:00|6611.1|6608.3|6622.8|6620|6623.1|6620.3|6609.8|6607|602
1620192900000|2021-05-05 05:35:00|6622.6|6619.8|6622.8|6620|6623.6|6620.8|6621.3|6618.5|182
1620193200000|2021-05-05 05:40:00|6622.6|6619.8|6621.1|6618.3|6623.1|6620.3|6620.1|6617.3|204
1620193500000|2021-05-05 05:45:00|6620.8|6618|6622.8|6620|6624.1|6621.3|6620.8|6618|156
1620193800000|2021-05-05 05:50:00|6623.1|6620.3|6623.1|6620.3|6625.8|6623|6622.6|6619.8|160
1620194100000|2021-05-05 05:55:00|6622.8|6620|6627.1|6624.3|6628.1|6625.3|6620.8|6618|274
1620194400000|2021-05-05 06:00:00|6627.6|6624.8|6620.8|6618|6627.8|6625|6620.8|6618|240
1620194700000|2021-05-05 06:05:00|6621.3|6618.5|6625.1|6622.3|6627|6623.8|6621.3|6618.5|248
1620195000000|2021-05-05 06:10:00|6624.8|6622|6619.8|6617|6625.8|6623|6619.1|6616.3|275
1620195300000|2021-05-05 06:15:00|6619.4|6616.6|6619.1|6616.3|6621.8|6619|6618.1|6615.3|202
1620195600000|2021-05-05 06:20:00|6618.8|6616|6620.6|6617.8|6623.1|6620.3|6617.6|6614.8|175
1620195900000|2021-05-05 06:25:00|6620.8|6618|6620.6|6617.8|6621.3|6618.5|6617.3|6614.5|192
1620196200000|2021-05-05 06:30:00|6620.8|6618|6619.8|6617|6621.6|6618.8|6617.3|6614.5|179
1620196500000|2021-05-05 06:35:00|6619.6|6616.8|6614.8|6612|6621.1|6618.3|6614.1|6611.3|214
1620196800000|2021-05-05 06:40:00|6615.1|6612.3|6612.6|6609.8|6616.8|6614|6611.8|6609|254
1620197100000|2021-05-05 06:45:00|6612.4|6609.6|6610.6|6607.8|6616.8|6614|6607.8|6605|454
1620197400000|2021-05-05 06:50:00|6610.4|6607.6|6610.6|6607.8|6617.1|6614.3|6609.1|6606.3|342
1620197700000|2021-05-05 06:55:00|6610.1|6607.3|6610.8|6608|6613.8|6611|6609.8|6607|253
1620198000000|2021-05-05 07:00:00|6611.1|6608.3|6608.6|6605.8|6620.8|6618|6607.8|6605|796
1620198300000|2021-05-05 07:05:00|6608.8|6606|6608.1|6605.3|6616.1|6613.3|6606.1|6603.3|1099
1620198600000|2021-05-05 07:10:00|6608.5|6605.7|6611.6|6608.8|6613.8|6611|6603.8|6601|1004
1620198900000|2021-05-05 07:15:00|6611.4|6608.6|6605.1|6602.3|6613.8|6611|6604.5|6601.7|487
1620199200000|2021-05-05 07:20:00|6604.8|6602|6607.8|6605|6608.3|6605.5|6601.6|6598.8|536
1620199500000|2021-05-05 07:25:00|6606.8|6604|6606.8|6604|6609.8|6607|6599.8|6597|726
1620199800000|2021-05-05 07:30:00|6605.8|6603|6608.8|6606|6612.8|6610|6604.8|6602|483
1620200100000|2021-05-05 07:35:00|6609.5|6606.7|6631.8|6629|6631.8|6629|6609.1|6606.3|1949
1620200400000|2021-05-05 07:40:00|6632.5|6629.7|6634.8|6632|6646.5|6643.7|6627.8|6625|1490
1620200700000|2021-05-05 07:45:00|6634.1|6631.3|6639.8|6637|6642.1|6639.3|6629.8|6627|1203
1620201000000|2021-05-05 07:50:00|6640.5|6637.7|6641.3|6638.5|6645.8|6643|6638.8|6636|706
1620201300000|2021-05-05 07:55:00|6641.1|6638.3|6643.8|6641|6646.8|6644|6637.1|6634.3|999
1620201600000|2021-05-05 08:00:00|6644.1|6641.3|6634.1|6631.3|6646.6|6643.8|6633.4|6630.6|977
1620201900000|2021-05-05 08:05:00|6634.3|6631.5|6632.8|6630|6634.8|6632|6628.8|6626|802
1620202200000|2021-05-05 08:10:00|6632.1|6629.3|6630.8|6628|6632.8|6630|6628.1|6625.3|705
1620202500000|2021-05-05 08:15:00|6630.1|6627.3|6637.8|6635|6642.8|6640|6629.8|6627|806
1620202800000|2021-05-05 08:20:00|6638.5|6635.7|6654.6|6651.8|6657.1|6654.3|6638.5|6635.7|2294
1620203100000|2021-05-05 08:25:00|6654.8|6652|6646.8|6644|6657.1|6654.3|6643.1|6640.3|1624
1620203400000|2021-05-05 08:30:00|6647.1|6644.3|6641.8|6639|6647.8|6645|6637|6634.2|1358
1620203700000|2021-05-05 08:35:00|6642.1|6639.3|6641.8|6639|6649.5|6646.7|6640.8|6638|1237
1620204000000|2021-05-05 08:40:00|6642.1|6639.3|6634.1|6631.3|6645.8|6643|6632.6|6629.8|1974
1620204300000|2021-05-05 08:45:00|6633.8|6631|6653.8|6651|6658.5|6655.7|6632.6|6629.8|2625
1620204600000|2021-05-05 08:50:00|6653.3|6650.5|6648.8|6646|6653.8|6651|6646.8|6644|763
1620204900000|2021-05-05 08:55:00|6649.3|6646.5|6657.8|6655|6658.3|6655.5|6647.8|6645|754
1620205200000|2021-05-05 09:00:00|6658.3|6655.5|6645.8|6643|6660.1|6657.3|6643.8|6641|1190
1620205500000|2021-05-05 09:05:00|6646.1|6643.3|6645.6|6642.8|6650.8|6648|6644.8|6642|578
1620205800000|2021-05-05 09:10:00|6645.3|6642.5|6641.8|6639|6646.8|6644|6638.8|6636|724
1620206100000|2021-05-05 09:15:00|6642.1|6639.3|6642.8|6640|6644.6|6641.8|6640.1|6637.3|406
1620206400000|2021-05-05 09:20:00|6643.1|6640.3|6646.8|6644|6647.5|6644.7|6641.8|6639|512
1620206700000|2021-05-05 09:25:00|6646.1|6643.3|6637.8|6635|6647.1|6644.3|6636.1|6633.3|981
1620207000000|2021-05-05 09:30:00|6638.1|6635.3|6636.3|6633.5|6639.1|6636.3|6633.3|6630.5|749
1620207300000|2021-05-05 09:35:00|6636.6|6633.8|6635.8|6633|6638.5|6635.7|6632.1|6629.3|401
1620207600000|2021-05-05 09:40:00|6636.1|6633.3|6642.6|6639.8|6645.1|6642.3|6635.8|6633|840
1620207900000|2021-05-05 09:45:00|6642.8|6640|6640.8|6638|6644.1|6641.3|6637.1|6634.3|464
1620208200000|2021-05-05 09:50:00|6641.1|6638.3|6646.1|6643.3|6646.3|6643.5|6640.1|6637.3|377
1620208500000|2021-05-05 09:55:00|6645.8|6643|6648.1|6645.3|6655.1|6652.3|6645.1|6642.3|1042
1620208800000|2021-05-05 10:00:00|6648.6|6645.8|6646.6|6643.8|6652.8|6650|6646.1|6643.3|612
1620209100000|2021-05-05 10:05:00|6646.1|6643.3|6650.6|6647.8|6654.1|6651.3|6646.1|6643.3|571
1620209400000|2021-05-05 10:10:00|6650.8|6648|6652.1|6649.3|6653.1|6650.3|6648.8|6646|482
1620209700000|2021-05-05 10:15:00|6652.5|6649.7|6653.1|6650.3|6655.1|6652.3|6651.1|6648.3|415
1620210000000|2021-05-05 10:20:00|6654.1|6651.3|6654.8|6652|6656.1|6653.3|6649.1|6646.3|319
1620210300000|2021-05-05 10:25:00|6655.1|6652.3|6651.8|6649|6662.5|6659.7|6651.5|6648.7|1498
1620210600000|2021-05-05 10:30:00|6651.5|6648.7|6651.6|6648.8|6653.8|6651|6647.8|6645|510
1620210900000|2021-05-05 10:35:00|6651.1|6648.3|6650.8|6648|6654.5|6651.7|6645.8|6643|540
1620211200000|2021-05-05 10:40:00|6651|6648.2|6637.8|6635|6652.1|6649.3|6636.5|6633.7|1433
1620211500000|2021-05-05 10:45:00|6636.8|6634|6642.8|6640|6644.1|6641.3|6636.1|6633.3|601
1620211800000|2021-05-05 10:50:00|6643|6640.2|6644.6|6641.8|6646.1|6643.3|6641.8|6639|273
1620212100000|2021-05-05 10:55:00|6644.8|6642|6639.8|6637|6645.5|6642.7|6639.8|6637|308
1620212400000|2021-05-05 11:00:00|6640.1|6637.3|6637.8|6635|6641.5|6638.7|6633.8|6631|1142
1620212700000|2021-05-05 11:05:00|6637.3|6634.5|6638.3|6635.5|6641.1|6638.3|6636.1|6633.3|3197
1620213000000|2021-05-05 11:10:00|6638.6|6635.8|6635.3|6632.5|6641.1|6638.3|6634.6|6631.8|472
1620213300000|2021-05-05 11:15:00|6635.1|6632.3|6627.3|6624.5|6635.1|6632.3|6625.1|6622.3|1059
1620213600000|2021-05-05 11:20:00|6627.6|6624.8|6632.1|6629.3|6633.6|6630.8|6625.3|6622.5|527
1620213900000|2021-05-05 11:25:00|6632.3|6629.5|6635.1|6632.3|6637.1|6634.3|6631.6|6628.8|377
1620214200000|2021-05-05 11:30:00|6634.9|6632.1|6634.6|6631.8|6636.3|6633.5|6632.6|6629.8|426
1620214500000|2021-05-05 11:35:00|6635.3|6632.5|6629.3|6626.5|6635.6|6632.8|6628.6|6625.8|859
1620214800000|2021-05-05 11:40:00|6630|6627.2|6630.3|6627.5|6632.6|6629.8|6628.6|6625.8|477
1620215100000|2021-05-05 11:45:00|6630.6|6627.8|6631|6628.2|6632.3|6629.5|6628.3|6625.5|339
1620215400000|2021-05-05 11:50:00|6632.8|6630|6634.8|6632|6635.3|6632.5|6631|6628.2|550
1620215700000|2021-05-05 11:55:00|6635|6632.2|6642|6639.2|6644.3|6641.5|6634|6631.2|662
1620216000000|2021-05-05 12:00:00|6642.5|6639.7|6647.6|6644.8|6650|6647.2|6641.6|6638.8|1074
1620216300000|2021-05-05 12:05:00|6647.8|6645|6648.3|6645.5|6649.6|6646.8|6644.6|6641.8|769
1620216600000|2021-05-05 12:10:00|6648.6|6645.8|6644|6641.2|6649.3|6646.5|6643|6640.2|565
1620216900000|2021-05-05 12:15:00|6643.6|6640.8|6646.5|6643.7|6650.3|6647.5|6643|6640.2|836
1620217200000|2021-05-05 12:20:00|6647|6644.2|6648|6645.2|6649|6646.2|6645.3|6642.5|420
1620217500000|2021-05-05 12:25:00|6647.8|6645|6645|6642.2|6649.3|6646.5|6644.3|6641.5|470
1620217800000|2021-05-05 12:30:00|6644.8|6642|6641.3|6638.5|6648.3|6645.5|6640.6|6637.8|904
1620218100000|2021-05-05 12:35:00|6641.8|6639|6648.5|6645.7|6649.6|6646.8|6641.3|6638.5|1138
1620218400000|2021-05-05 12:40:00|6648.8|6646|6655|6652.2|6655.3|6652.5|6647.3|6644.5|1514
1620218700000|2021-05-05 12:45:00|6654.6|6651.8|6646.3|6643.5|6655|6652.2|6641.9|6639.1|1703
1620219000000|2021-05-05 12:50:00|6646.6|6643.8|6648.8|6646|6651|6648.2|6644.6|6641.8|1325
1620219300000|2021-05-05 12:55:00|6649|6646.2|6654|6651.2|6657.8|6655|6648|6645.2|3904
1620219600000|2021-05-05 13:00:00|6654.5|6651.7|6653|6650.2|6661|6658.2|6646.8|6644|3604
1620219900000|2021-05-05 13:05:00|6653.9|6651.1|6643|6640.2|6659.5|6656.7|6642|6639.2|3092
1620220200000|2021-05-05 13:10:00|6643.3|6640.5|6621.3|6618.5|6644.8|6642|6619|6616.2|5740
1620220500000|2021-05-05 13:15:00|6621|6618.2|6625.6|6622.8|6629.6|6626.8|6619.3|6616.5|2286
1620220800000|2021-05-05 13:20:00|6624.3|6621.5|6621.3|6618.5|6628|6625.2|6619.8|6617|2735
1620221100000|2021-05-05 13:25:00|6621.6|6618.8|6624.6|6621.8|6627|6624.2|6615.8|6613|2240
1620221400000|2021-05-05 13:30:00|6625|6622.2|6629.3|6626.5|6631.6|6628.8|6617.6|6614.8|2692
1620221700000|2021-05-05 13:35:00|6628.6|6625.8|6645|6642.2|6646.8|6644|6626|6623.2|3353
1620222000000|2021-05-05 13:40:00|6645.3|6642.5|6638.3|6635.5|6647.3|6644.5|6633.3|6630.5|1953
1620222300000|2021-05-05 13:45:00|6638|6635.2|6646|6643.2|6650.6|6647.8|6637.8|6635|1956
1620222600000|2021-05-05 13:50:00|6645.8|6643|6640.6|6637.8|6651|6648.2|6639.6|6636.8|2369
1620222900000|2021-05-05 13:55:00|6640.8|6638|6645.5|6642.7|6647.3|6644.5|6637.6|6634.8|1764
1620223200000|2021-05-05 14:00:00|6646.3|6643.5|6643.8|6641|6652.6|6649.8|6643|6640.2|2110
1620223500000|2021-05-05 14:05:00|6644|6641.2|6641.6|6638.8|6645.3|6642.5|6630.6|6627.8|2674
1620223800000|2021-05-05 14:10:00|6641.8|6639|6648.5|6645.7|6650|6647.2|6634|6631.2|2308
1620224100000|2021-05-05 14:15:00|6648.3|6645.5|6651.3|6648.5|6651.6|6648.8|6640.6|6637.8|1437
1620224400000|2021-05-05 14:20:00|6651.8|6649|6647.7|6644.9|6654|6651.2|6644|6641.2|1951
1620224700000|2021-05-05 14:25:00|6647.5|6644.7|6644.5|6641.7|6652|6649.2|6643.2|6640.4|1437
1620225000000|2021-05-05 14:30:00|6644.3|6641.5|6638.3|6635.5|6672.5|6669.7|6629.5|6626.7|13065
1620225300000|2021-05-05 14:35:00|6637.9|6635.1|6643.3|6640.5|6647.8|6645|6630.6|6627.8|4735
1620225600000|2021-05-05 14:40:00|6643.5|6640.7|6637.3|6634.5|6644.6|6641.8|6629.3|6626.5|2945
1620225900000|2021-05-05 14:45:00|6637.6|6634.8|6609.3|6606.5|6639.3|6636.5|6580.1|6577.3|11782
1620226200000|2021-05-05 14:50:00|6608.6|6605.8|6621.6|6618.8|6623|6620.2|6608.3|6605.5|5116
1620226500000|2021-05-05 14:55:00|6621.9|6619.1|6632.3|6629.5|6632.8|6630|6617.8|6615|2943
1620226800000|2021-05-05 15:00:00|6632.6|6629.8|6642.8|6640|6643.6|6640.8|6625.6|6622.8|4317
1620227100000|2021-05-05 15:05:00|6642.6|6639.8|6647.6|6644.8|6650.6|6647.8|6641|6638.2|2574
1620227400000|2021-05-05 15:10:00|6648|6645.2|6649.6|6646.8|6657|6654.2|6647.1|6644.3|3070
1620227700000|2021-05-05 15:15:00|6650.5|6647.7|6632.3|6629.5|6653.6|6650.8|6632|6629.2|3415
1620228000000|2021-05-05 15:20:00|6632.7|6629.9|6638.6|6635.8|6644.6|6641.8|6632.3|6629.5|2059
1620228300000|2021-05-05 15:25:00|6638|6635.2|6634.6|6631.8|6641.6|6638.8|6624.6|6621.8|3259
1620228600000|2021-05-05 15:30:00|6634.3|6631.5|6616.6|6613.8|6636.3|6633.5|6612.6|6609.8|3240
1620228900000|2021-05-05 15:35:00|6616.3|6613.5|6616.6|6613.8|6620.6|6617.8|6610|6607.2|2777
1620229200000|2021-05-05 15:40:00|6616.3|6613.5|6607|6604.2|6616.3|6613.5|6605.6|6602.8|3045
1620229500000|2021-05-05 15:45:00|6607.3|6604.5|6601|6598.2|6609.8|6607|6594|6591.2|2525
1620229800000|2021-05-05 15:50:00|6601.3|6598.5|6594.8|6592|6601.3|6598.5|6581.1|6578.3|7313
1620230100000|2021-05-05 15:55:00|6594.6|6591.8|6601.8|6599|6602.6|6599.8|6587.1|6584.3|4629
1620230400000|2021-05-05 16:00:00|6601.6|6598.8|6602.8|6600|6609.9|6604|6596.1|6593.3|3745
1620230700000|2021-05-05 16:05:00|6602.6|6599.8|6610.1|6607.3|6614.2|6608.3|6589.4|6586.6|13544
1620231000000|2021-05-05 16:10:00|6611.1|6608.3|6612.1|6609.3|6613.1|6610.3|6605.4|6602.6|3212
1620231300000|2021-05-05 16:15:00|6611.8|6609|6612.1|6609.3|6618.8|6616|6608.8|6606|2152
1620231600000|2021-05-05 16:20:00|6611.8|6609|6603.1|6600.3|6614.6|6611.8|6601.1|6598.3|2560
1620231900000|2021-05-05 16:25:00|6603.8|6601|6605.1|6602.3|6611.1|6608.3|6602.1|6599.3|1496
1620232200000|2021-05-05 16:30:00|6605.8|6603|6601.1|6598.3|6608.1|6605.3|6599.1|6596.3|1097
1620232500000|2021-05-05 16:35:00|6601.3|6598.5|6605.1|6602.3|6606.1|6603.3|6596.1|6593.3|2200
1620232800000|2021-05-05 16:40:00|6605.4|6602.6|6595.8|6593|6610.3|6607.5|6594.1|6591.3|2120
1620233100000|2021-05-05 16:45:00|6595.1|6592.3|6585.1|6582.3|6596.8|6594|6583.6|6580.8|1859
1620233400000|2021-05-05 16:50:00|6584.9|6582.1|6575.1|6572.3|6585.1|6582.3|6571.1|6568.3|4451
1620233700000|2021-05-05 16:55:00|6574.7|6571.9|6571.1|6568.3|6577.1|6574.3|6563.6|6560.8|3995
1620234000000|2021-05-05 17:00:00|6570.8|6568|6546.7|6543.9|6573.1|6570.3|6540.7|6537.9|8583
1620234300000|2021-05-05 17:05:00|6546.2|6543.4|6563.4|6560.6|6567.9|6565.1|6545.7|6542.9|3905
1620234600000|2021-05-05 17:10:00|6562.7|6559.9|6555.4|6552.6|6565.4|6562.6|6551.7|6548.9|2948
1620234900000|2021-05-05 17:15:00|6554.4|6551.6|6523.7|6520.9|6556.4|6553.6|6520.7|6517.9|6156
1620235200000|2021-05-05 17:20:00|6523.9|6521.1|6521.7|6518.9|6526.9|6524.1|6514.7|6511.9|3242
1620235500000|2021-05-05 17:25:00|6520.7|6517.9|6522.1|6519.3|6527.2|6524.4|6516.7|6513.9|2556
1620235800000|2021-05-05 17:30:00|6522.7|6519.9|6494.4|6491.6|6522.7|6519.9|6491.7|6488.9|4967
1620236100000|2021-05-05 17:35:00|6494.7|6491.9|6525.7|6522.9|6532.7|6529.9|6492.7|6489.9|4438
1620236400000|2021-05-05 17:40:00|6526.1|6523.3|6535.4|6532.6|6539.1|6536.3|6524.7|6521.9|4725
1620236700000|2021-05-05 17:45:00|6535.7|6532.9|6530.4|6527.6|6537.1|6534.3|6528.1|6525.3|1871
1620237000000|2021-05-05 17:50:00|6529.9|6527.1|6538.7|6535.9|6541.7|6538.9|6529.1|6526.3|3860
1620237300000|2021-05-05 17:55:00|6538.4|6535.6|6532.4|6529.6|6540.8|6537.9|6526.7|6523.9|4329
1620237600000|2021-05-05 18:00:00|6532.2|6529.4|6528.9|6526.1|6536.7|6533.9|6519.7|6516.9|6016
1620237900000|2021-05-05 18:05:00|6528.7|6525.9|6524.7|6521.9|6528.7|6525.9|6520.4|6517.6|2863
1620238200000|2021-05-05 18:10:00|6524.4|6521.6|6549.4|6546.6|6558.1|6555.3|6524.4|6521.6|5261
1620238500000|2021-05-05 18:15:00|6549.8|6547|6563.7|6560.9|6565.4|6562.6|6547.9|6545.1|3445
1620238800000|2021-05-05 18:20:00|6563.9|6561.1|6568.4|6565.6|6571.4|6568.6|6560.4|6557.6|5419
1620239100000|2021-05-05 18:25:00|6568.7|6565.9|6561.1|6558.3|6571.7|6568.9|6553.1|6550.3|9687
1620239400000|2021-05-05 18:30:00|6561.4|6558.6|6553.4|6550.6|6564.1|6561.3|6551.9|6549.1|2787
1620239700000|2021-05-05 18:35:00|6553.7|6550.9|6555.7|6552.9|6562.4|6559.6|6553.4|6550.6|1175
1620240000000|2021-05-05 18:40:00|6555.4|6552.6|6547.4|6544.6|6557.4|6554.6|6546.1|6543.3|1240
1620240300000|2021-05-05 18:45:00|6547.2|6544.4|6545.2|6542.4|6552.7|6549.9|6544.4|6541.6|554
1620240600000|2021-05-05 18:50:00|6545.4|6542.6|6544.7|6541.9|6548.4|6545.6|6543.7|6540.9|777
1620240900000|2021-05-05 18:55:00|6544.9|6542.1|6541.7|6538.9|6545.7|6542.9|6539.7|6536.9|738
1620241200000|2021-05-05 19:00:00|6541.4|6538.6|6541.4|6538.6|6543.4|6540.6|6537.7|6534.9|302
1620241500000|2021-05-05 19:05:00|6541.2|6538.4|6537.4|6534.6|6541.9|6539.1|6535.1|6532.3|385
1620241800000|2021-05-05 19:10:00|6537.7|6534.9|6534.7|6531.9|6537.7|6534.9|6534.7|6531.9|153
1620242100000|2021-05-05 19:15:00|6534.2|6531.4|6524.2|6521.4|6534.7|6531.9|6523.2|6520.4|4368
1620242400000|2021-05-05 19:20:00|6523.9|6521.1|6523.9|6521.1|6524.2|6521.4|6518.2|6515.4|581
1620242700000|2021-05-05 19:25:00|6523.5|6520.7|6521.2|6518.4|6526.2|6523.4|6519.4|6516.6|649
1620243000000|2021-05-05 19:30:00|6521.5|6518.7|6518.2|6515.4|6521.9|6519.1|6517.9|6515.1|610
1620243300000|2021-05-05 19:35:00|6517.9|6515.1|6525.9|6523.1|6526.2|6523.4|6517.9|6515.1|597
1620243600000|2021-05-05 19:40:00|6525.7|6522.9|6526.2|6523.4|6527.2|6524.4|6524.2|6521.4|331
1620243900000|2021-05-05 19:45:00|6526.4|6523.6|6527.9|6525.1|6530.9|6528.1|6525.4|6522.6|394
1620244200000|2021-05-05 19:50:00|6527.7|6524.9|6529.2|6526.4|6531.9|6529.1|6526.2|6523.4|325
1620244500000|2021-05-05 19:55:00|6529.4|6526.6|6531.2|6528.4|6532.2|6529.4|6528.9|6526.1|454
1620244800000|2021-05-05 20:00:00|6529.2|6526.4|6527.4|6524.6|6531.5|6528.7|6526.2|6523.4|846
1620245100000|2021-05-05 20:05:00|6527.2|6524.4|6522.9|6520.1|6531.2|6528.4|6522.9|6520.1|491
1620245400000|2021-05-05 20:10:00|6523.2|6520.4|6527.9|6525.1|6528.7|6525.9|6523.2|6520.4|217
1620245700000|2021-05-05 20:15:00|6527.7|6524.9|6524.9|6522.1|6528.4|6525.6|6524.9|6522.1|62
1620246000000|2021-05-05 20:20:00|6525.2|6522.4|6524.4|6521.6|6525.4|6522.6|6522.7|6519.9|249
1620246300000|2021-05-05 20:25:00|6524.7|6521.9|6526.4|6523.6|6527.4|6524.6|6524.7|6521.9|1507
1620246600000|2021-05-05 20:30:00|6526.7|6523.9|6525.4|6522.6|6527.9|6525.1|6524.7|6521.9|238
1620246900000|2021-05-05 20:35:00|6525.7|6522.9|6531.7|6528.9|6532.4|6529.6|6524.7|6521.9|401
1620247200000|2021-05-05 20:40:00|6531.4|6528.6|6533.7|6530.9|6533.7|6530.9|6529.4|6526.6|347
1620247500000|2021-05-05 20:45:00|6532.7|6529.9|6523.4|6520.6|6532.7|6529.9|6520.1|6517.3|436
1620247800000|2021-05-05 20:50:00|6522.9|6520.1|6523.4|6520.6|6526.1|6523.3|6520.4|6517.6|211
1620248100000|2021-05-05 20:55:00|6523.1|6520.3|6529.1|6526.3|6529.1|6526.3|6522.1|6519.3|233
1620252000000|2021-05-05 22:00:00|6528.9|6526.1|6529.4|6526.6|6530.4|6527.6|6526.4|6523.6|229
1620252300000|2021-05-05 22:05:00|6529.6|6526.8|6531.4|6528.6|6533.1|6530.3|6529.6|6526.8|112
1620252600000|2021-05-05 22:10:00|6531.1|6528.3|6527.4|6524.6|6531.1|6528.3|6527.4|6524.6|87
1620252900000|2021-05-05 22:15:00|6527.1|6524.3|6525.1|6522.3|6527.1|6524.3|6524.4|6521.6|52
1620253200000|2021-05-05 22:20:00|6524.9|6522.1|6523.4|6520.6|6527.1|6524.3|6522.4|6519.6|74
1620253500000|2021-05-05 22:25:00|6523.1|6520.3|6526.4|6523.6|6526.4|6523.6|6519.6|6516.8|180
1620253800000|2021-05-05 22:30:00|6525.6|6522.8|6521.1|6518.3|6526.4|6523.6|6520.6|6517.8|82
1620254100000|2021-05-05 22:35:00|6520.9|6518.1|6522.4|6519.6|6523.4|6520.6|6520.6|6517.8|64
1620254400000|2021-05-05 22:40:00|6521.9|6519.1|6521.9|6519.1|6522.4|6519.6|6521.4|6518.6|72
1620254700000|2021-05-05 22:45:00|6521.6|6518.8|6521.4|6518.6|6522.4|6519.6|6520.6|6517.8|55
1620255000000|2021-05-05 22:50:00|6521.1|6518.3|6521.4|6518.6|6522.4|6519.6|6520.6|6517.8|78
1620255300000|2021-05-05 22:55:00|6521.1|6518.3|6513.1|6510.3|6521.4|6518.6|6508.3|6501.9|670
1620255600000|2021-05-05 23:00:00|6512.6|6509.8|6512.6|6509.8|6516.1|6513.3|6510.4|6507.6|259
1620255900000|2021-05-05 23:05:00|6512.4|6509.6|6513.4|6510.6|6514.9|6512.1|6511.4|6508.6|163
1620256200000|2021-05-05 23:10:00|6513.6|6510.8|6517.6|6514.8|6518.1|6515.3|6512.6|6509.8|134
1620256500000|2021-05-05 23:15:00|6517.4|6514.6|6514.1|6511.3|6518.4|6515.6|6514.1|6511.3|69
1620256800000|2021-05-05 23:20:00|6513.4|6510.6|6510.4|6507.6|6513.4|6510.6|6509.6|6506.8|141
1620257100000|2021-05-05 23:25:00|6510.6|6507.8|6512.4|6509.6|6512.4|6509.6|6510.6|6507.8|43
1620257400000|2021-05-05 23:30:00|6511.9|6509.1|6506.6|6503.8|6511.9|6509.1|6504.4|6501.6|445
1620257700000|2021-05-05 23:35:00|6506.4|6503.6|6506.4|6503.6|6507.4|6504.6|6504.6|6501.8|86
1620258000000|2021-05-05 23:40:00|6505.9|6503.1|6510.4|6507.6|6512.4|6509.6|6505.9|6503.1|126
1620258300000|2021-05-05 23:45:00|6510.1|6507.3|6509.8|6507|6511.1|6508.3|6507.3|6504.5|90
1620258600000|2021-05-05 23:50:00|6510.3|6507.5|6513.1|6510.3|6514.3|6511.5|6510.3|6507.5|83
1620258900000|2021-05-05 23:55:00|6513.3|6510.5|6511.3|6508.5|6514.3|6511.5|6511.3|6508.5|109
1620259200000|2021-05-06 00:00:00|6511.1|6508.3|6498.3|6495.5|6515.3|6512.5|6497.3|6494.5|904
1620259500000|2021-05-06 00:05:00|6498.9|6496.1|6503.3|6500.5|6503.3|6500.5|6497.6|6494.8|276
1620259800000|2021-05-06 00:10:00|6502.8|6500|6508.3|6505.5|6508.3|6505.5|6501.9|6499.1|221
1620260100000|2021-05-06 00:15:00|6508.6|6505.8|6508.3|6505.5|6511.6|6508.8|6507.1|6504.3|265
1620260400000|2021-05-06 00:20:00|6508.9|6506.1|6511.6|6508.8|6512.3|6509.5|6508.8|6506|164
1620260700000|2021-05-06 00:25:00|6511.3|6508.5|6505.3|6502.5|6512.1|6509.3|6504.3|6501.5|201
1620261000000|2021-05-06 00:30:00|6505.1|6502.3|6508.3|6505.5|6508.3|6505.5|6504.6|6501.8|128
1620261300000|2021-05-06 00:35:00|6507.8|6505|6507.3|6504.5|6508.6|6505.8|6505.6|6502.8|127
1620261600000|2021-05-06 00:40:00|6507.6|6504.8|6506.1|6503.3|6509.1|6506.3|6504.3|6501.5|189
1620261900000|2021-05-06 00:45:00|6506.3|6503.5|6505.3|6502.5|6506.3|6503.5|6501.1|6498.3|252
1620262200000|2021-05-06 00:50:00|6504.9|6502.1|6505.3|6502.5|6512.3|6509.5|6504.3|6501.5|539
1620262500000|2021-05-06 00:55:00|6505.1|6502.3|6502.3|6499.5|6505.3|6502.5|6497.6|6494.8|272
1620262800000|2021-05-06 01:00:00|6502.1|6499.3|6528.3|6525.5|6531.3|6528.5|6498.3|6495.5|2008
1620263100000|2021-05-06 01:05:00|6528.6|6525.8|6550.3|6547.5|6552.3|6549.5|6528.6|6525.8|2161
1620263400000|2021-05-06 01:10:00|6550.9|6548.1|6543.3|6540.5|6554.3|6551.5|6542.3|6539.5|880
1620263700000|2021-05-06 01:15:00|6542.9|6540.1|6546.3|6543.5|6547.1|6544.3|6538.3|6535.5|831
1620264000000|2021-05-06 01:20:00|6546.6|6543.8|6540.8|6538|6549.6|6546.8|6538.3|6535.5|450
1620264300000|2021-05-06 01:25:00|6540.6|6537.8|6550.3|6547.5|6553.1|6550.3|6540.3|6537.5|463
1620264600000|2021-05-06 01:30:00|6549.9|6547.1|6550.3|6547.5|6552.6|6549.8|6546.3|6543.5|306
1620264900000|2021-05-06 01:35:00|6550.1|6547.3|6546.3|6543.5|6554.3|6551.5|6545.3|6542.5|420
1620265200000|2021-05-06 01:40:00|6546.6|6543.8|6553.3|6550.5|6554.1|6551.3|6544.3|6541.5|320
1620265500000|2021-05-06 01:45:00|6554.1|6551.3|6563.3|6560.5|6566.3|6563.5|6554.1|6551.3|821
1620265800000|2021-05-06 01:50:00|6562.9|6560.1|6563.3|6560.5|6566.3|6563.5|6562.3|6559.5|423
1620266100000|2021-05-06 01:55:00|6564.1|6561.3|6566.3|6563.5|6567.6|6564.8|6560.3|6557.5|457
1620266400000|2021-05-06 02:00:00|6566.8|6564|6563.6|6560.8|6568.3|6565.5|6562.1|6559.3|354
1620266700000|2021-05-06 02:05:00|6563.3|6560.5|6558.3|6555.5|6565.3|6562.5|6555|6552.2|539
1620267000000|2021-05-06 02:10:00|6557.3|6554.5|6555.1|6552.3|6560.3|6557.5|6554.6|6551.8|398
1620267300000|2021-05-06 02:15:00|6555.3|6552.5|6552.6|6549.8|6556.3|6553.5|6551.5|6548.7|197
1620267600000|2021-05-06 02:20:00|6552.3|6549.5|6550.3|6547.5|6554.6|6551.8|6548.3|6545.5|157
1620267900000|2021-05-06 02:25:00|6550.6|6547.8|6552.3|6549.5|6554.6|6551.8|6550.3|6547.5|186
1620268200000|2021-05-06 02:30:00|6552.6|6549.8|6559.3|6556.5|6560.6|6557.8|6552.3|6549.5|301
1620268500000|2021-05-06 02:35:00|6559.6|6556.8|6562.6|6559.8|6564.6|6561.8|6555.3|6552.5|419
1620268800000|2021-05-06 02:40:00|6562.4|6559.6|6559.6|6556.8|6562.6|6559.8|6558.6|6555.8|290
1620269100000|2021-05-06 02:45:00|6559.1|6556.3|6558.1|6555.3|6560.6|6557.8|6555.6|6552.8|489
1620269400000|2021-05-06 02:50:00|6557.9|6555.1|6558.3|6555.5|6561.8|6559|6554.3|6551.5|343
1620269700000|2021-05-06 02:55:00|6558.1|6555.3|6563.1|6560.3|6565|6562.2|6556.6|6553.8|316
1620270000000|2021-05-06 03:00:00|6562.6|6559.8|6565.6|6562.8|6567.6|6564.8|6560.6|6557.8|325
1620270300000|2021-05-06 03:05:00|6565.4|6562.6|6569.6|6566.8|6572.3|6569.5|6565.3|6562.5|565
1620270600000|2021-05-06 03:10:00|6569.2|6566.4|6576.6|6573.8|6577.3|6574.5|6568.6|6565.8|490
1620270900000|2021-05-06 03:15:00|6576.3|6573.5|6579.3|6576.5|6580.6|6577.8|6574.3|6571.5|412
1620271200000|2021-05-06 03:20:00|6579.6|6576.8|6574.6|6571.8|6580.3|6577.5|6573.3|6570.5|311
1620271500000|2021-05-06 03:25:00|6575|6572.2|6578.6|6575.8|6579.6|6576.8|6573.3|6570.5|242
1620271800000|2021-05-06 03:30:00|6578.3|6575.5|6574.6|6571.8|6578.3|6575.5|6571.1|6568.3|382
1620272100000|2021-05-06 03:35:00|6574.3|6571.5|6571.6|6568.8|6574.6|6571.8|6570.6|6567.8|134
1620272400000|2021-05-06 03:40:00|6571.3|6568.5|6568.6|6565.8|6572.6|6569.8|6568.3|6565.5|157
1620272700000|2021-05-06 03:45:00|6568.3|6565.5|6568.3|6565.5|6570.6|6567.8|6567.3|6564.5|184
1620273000000|2021-05-06 03:50:00|6568|6565.2|6566.3|6563.5|6568.3|6565.5|6565.8|6563|139
1620273300000|2021-05-06 03:55:00|6566.6|6563.8|6568.3|6565.5|6570.6|6567.8|6566.3|6563.5|108
1620273600000|2021-05-06 04:00:00|6568.1|6565.3|6563.6|6560.8|6569.3|6566.5|6563.3|6560.5|187
1620273900000|2021-05-06 04:05:00|6563.8|6561|6567.3|6564.5|6567.6|6564.8|6563.3|6560.5|134
1620274200000|2021-05-06 04:10:00|6567.6|6564.8|6568.3|6565.5|6568.3|6565.5|6566.3|6563.5|112
1620274500000|2021-05-06 04:15:00|6567.8|6565|6567.6|6564.8|6569.6|6566.8|6567.6|6564.8|128
1620274800000|2021-05-06 04:20:00|6567.9|6565.1|6567.3|6564.5|6570.3|6567.5|6566.6|6563.8|175
1620275100000|2021-05-06 04:25:00|6567.7|6564.9|6570.3|6567.5|6572.6|6569.8|6567.7|6564.9|166
1620275400000|2021-05-06 04:30:00|6570.1|6567.3|6568.3|6565.5|6571.3|6568.5|6567.3|6564.5|100
1620275700000|2021-05-06 04:35:00|6568.1|6565.3|6567.3|6564.5|6568.6|6565.8|6566.3|6563.5|95
1620276000000|2021-05-06 04:40:00|6567.1|6564.3|6568.3|6565.5|6568.6|6565.8|6567.1|6564.3|71
1620276300000|2021-05-06 04:45:00|6568.6|6565.8|6566.1|6563.3|6569.8|6567|6565.6|6562.8|114
1620276600000|2021-05-06 04:50:00|6566.3|6563.5|6567.1|6564.3|6567.6|6564.8|6564.3|6561.5|102
1620276900000|2021-05-06 04:55:00|6567.3|6564.5|6566.6|6563.8|6567.6|6564.8|6565.6|6562.8|54
1620277200000|2021-05-06 05:00:00|6566.3|6563.5|6565.3|6562.5|6569.6|6566.8|6563.3|6560.5|321
1620277500000|2021-05-06 05:05:00|6565.6|6562.8|6567.3|6564.5|6569|6566.2|6565.3|6562.5|124
1620277800000|2021-05-06 05:10:00|6566.9|6564.1|6565.3|6562.5|6567.6|6564.8|6563.6|6560.8|390
1620278100000|2021-05-06 05:15:00|6565.6|6562.8|6565.3|6562.5|6567.8|6565|6564.6|6561.8|110
1620278400000|2021-05-06 05:20:00|6565.8|6563|6569.6|6566.8|6571.3|6568.5|6565.8|6563|195
1620278700000|2021-05-06 05:25:00|6570|6567.2|6575.3|6572.5|6576.6|6573.8|6569|6566.2|385
1620279000000|2021-05-06 05:30:00|6575.1|6572.3|6576.6|6573.8|6580.3|6577.5|6573.3|6570.5|781
1620279300000|2021-05-06 05:35:00|6576.8|6574|6579.3|6576.5|6580|6577.2|6572.6|6569.8|464
1620279600000|2021-05-06 05:40:00|6579.6|6576.8|6580.1|6577.3|6580.6|6577.8|6576.3|6573.5|361
1620279900000|2021-05-06 05:45:00|6580.3|6577.5|6578.3|6575.5|6580.6|6577.8|6574.6|6571.8|399
1620280200000|2021-05-06 05:50:00|6578|6575.2|6574.3|6571.5|6578.3|6575.5|6571.3|6568.5|331
1620280500000|2021-05-06 05:55:00|6573.8|6571|6577.6|6574.8|6581.3|6578.5|6573.3|6570.5|1955
1620280800000|2021-05-06 06:00:00|6578.3|6575.5|6579.1|6576.3|6579.3|6576.5|6572.3|6569.5|324
1620281100000|2021-05-06 06:05:00|6579.3|6576.5|6575.3|6572.5|6579.3|6576.5|6572.6|6569.8|287
1620281400000|2021-05-06 06:10:00|6575.1|6572.3|6571.6|6568.8|6576.6|6573.8|6569.6|6566.8|347
1620281700000|2021-05-06 06:15:00|6572.2|6569.4|6574.3|6571.5|6575.6|6572.8|6569.3|6566.5|257
1620282000000|2021-05-06 06:20:00|6573.9|6571.1|6571.6|6568.8|6577.6|6574.8|6571.3|6568.5|220
1620282300000|2021-05-06 06:25:00|6572.1|6569.3|6572.3|6569.5|6574.9|6572.1|6570.6|6567.8|350
1620282600000|2021-05-06 06:30:00|6572.6|6569.8|6576.9|6574.1|6578.8|6576|6572.3|6569.5|297
1620282900000|2021-05-06 06:35:00|6577.3|6574.5|6572.6|6569.8|6580.6|6577.8|6571.6|6568.8|540
1620283200000|2021-05-06 06:40:00|6572.3|6569.5|6570.9|6568.1|6574.9|6572.1|6568.9|6566.1|288
1620283500000|2021-05-06 06:45:00|6571.6|6568.8|6558.2|6555.4|6571.9|6569.1|6558.2|6555.4|680
1620283800000|2021-05-06 06:50:00|6557.9|6555.1|6551.9|6549.1|6563.9|6561.1|6548.9|6546.1|1159
1620284100000|2021-05-06 06:55:00|6552.6|6549.8|6560.3|6557.5|6560.9|6558.1|6548.6|6545.8|819
1620284400000|2021-05-06 07:00:00|6561|6558.2|6564.4|6561.6|6567.6|6564.8|6552.9|6550.1|1002
1620284700000|2021-05-06 07:05:00|6564.1|6561.3|6562.1|6559.3|6566.2|6563.4|6560.2|6557.4|604
1620285000000|2021-05-06 07:10:00|6562.3|6559.5|6562.3|6559.5|6565.1|6562.3|6555.3|6552.5|522
1620285300000|2021-05-06 07:15:00|6561.6|6558.8|6560.6|6557.8|6562.9|6560.1|6556.3|6553.5|511
1620285600000|2021-05-06 07:20:00|6560.9|6558.1|6570.9|6568.1|6572.2|6569.4|6553.9|6551.1|800
1620285900000|2021-05-06 07:25:00|6570.6|6567.8|6581.6|6578.8|6587.3|6584.5|6570.6|6567.8|1633
1620286200000|2021-05-06 07:30:00|6581.3|6578.5|6585.6|6582.8|6586.6|6583.8|6579.3|6576.5|659
1620286500000|2021-05-06 07:35:00|6586.3|6583.5|6587.3|6584.5|6592.6|6589.8|6582.6|6579.8|964
1620286800000|2021-05-06 07:40:00|6587.6|6584.8|6589.3|6586.5|6591.6|6588.8|6583.6|6580.8|879
1620287100000|2021-05-06 07:45:00|6589.6|6586.8|6588.3|6585.5|6591.3|6588.5|6586.3|6583.5|421
1620287400000|2021-05-06 07:50:00|6588.1|6585.3|6582.9|6580.1|6588.6|6585.8|6580.1|6577.3|584
1620287700000|2021-05-06 07:55:00|6582.6|6579.8|6589.6|6586.8|6592.9|6590.1|6581.6|6578.8|732
1620288000000|2021-05-06 08:00:00|6589.3|6586.5|6583.6|6580.8|6592.3|6589.5|6581.3|6578.5|801
1620288300000|2021-05-06 08:05:00|6583.3|6580.5|6593.6|6590.8|6596.1|6593.3|6576|6573.2|1507
1620288600000|2021-05-06 08:10:00|6593.9|6591.1|6589.3|6586.5|6595|6592.2|6586.3|6583.5|568
1620288900000|2021-05-06 08:15:00|6590.3|6587.5|6591.6|6588.8|6595.6|6592.8|6589.3|6586.5|634
1620289200000|2021-05-06 08:20:00|6591.3|6588.5|6586.3|6583.5|6592.6|6589.8|6585.1|6582.3|561
1620289500000|2021-05-06 08:25:00|6586.6|6583.8|6571.3|6568.5|6587.3|6584.5|6567.3|6564.5|2119
1620289800000|2021-05-06 08:30:00|6570.6|6567.8|6564.3|6561.5|6575.6|6572.8|6559.3|6556.5|1338
1620290100000|2021-05-06 08:35:00|6564.6|6561.8|6558.6|6555.8|6571.5|6568.7|6557|6554.2|898
1620290400000|2021-05-06 08:40:00|6557.6|6554.8|6549.3|6546.5|6559.6|6556.8|6546.3|6543.5|1492
1620290700000|2021-05-06 08:45:00|6549.7|6546.9|6533.3|6530.5|6554.3|6551.5|6531.6|6528.8|4094
1620291000000|2021-05-06 08:50:00|6533.6|6530.8|6532.6|6529.8|6538.3|6535.5|6527.6|6524.8|1166
1620291300000|2021-05-06 08:55:00|6532.4|6529.6|6537.8|6535|6538.3|6535.5|6525.9|6523.1|1087
1620291600000|2021-05-06 09:00:00|6538|6535.2|6541.6|6538.8|6544.6|6541.8|6538|6535.2|974
1620291900000|2021-05-06 09:05:00|6541.3|6538.5|6550.1|6547.3|6551.6|6548.8|6536.6|6533.8|1652
1620292200000|2021-05-06 09:10:00|6550.3|6547.5|6528.1|6525.3|6550.3|6547.5|6524.6|6521.8|1473
1620292500000|2021-05-06 09:15:00|6527.9|6525.1|6513.9|6511.1|6528.3|6525.5|6509|6506.2|2166
1620292800000|2021-05-06 09:20:00|6513.5|6510.7|6529.1|6526.3|6530.6|6527.8|6510.9|6508.1|1269
1620293100000|2021-05-06 09:25:00|6528.9|6526.1|6530.9|6528.1|6535.6|6532.8|6521.9|6519.1|997
1620293400000|2021-05-06 09:30:00|6530.6|6527.8|6524.9|6522.1|6530.9|6528.1|6522.6|6519.8|684
1620293700000|2021-05-06 09:35:00|6525.1|6522.3|6530.1|6527.3|6532.9|6530.1|6523.9|6521.1|424
1620294000000|2021-05-06 09:40:00|6529.9|6527.1|6531.9|6529.1|6531.9|6529.1|6524.9|6522.1|312
1620294300000|2021-05-06 09:45:00|6532.1|6529.3|6534.9|6532.1|6537.9|6535.1|6532.1|6529.3|482
1620294600000|2021-05-06 09:50:00|6534.6|6531.8|6534.9|6532.1|6534.9|6532.1|6527.1|6524.3|493
1620294900000|2021-05-06 09:55:00|6535.6|6532.8|6533.6|6530.8|6539.6|6536.8|6529.6|6526.8|547
1620295200000|2021-05-06 10:00:00|6533.2|6530.4|6536.4|6533.6|6536.6|6533.8|6522.6|6519.8|621
1620295500000|2021-05-06 10:05:00|6536.2|6533.4|6551.9|6549.1|6553.9|6551.1|6535.9|6533.1|1411
1620295800000|2021-05-06 10:10:00|6550.9|6548.1|6547.9|6545.1|6554.9|6552.1|6546.9|6544.1|635
1620296100000|2021-05-06 10:15:00|6547.1|6544.3|6544.9|6542.1|6549.6|6546.8|6542.9|6540.1|539
1620296400000|2021-05-06 10:20:00|6545.2|6542.4|6550.9|6548.1|6553.9|6551.1|6542.2|6539.4|423
1620296700000|2021-05-06 10:25:00|6550.6|6547.8|6542.9|6540.1|6551.9|6549.1|6540.9|6538.1|446
1620297000000|2021-05-06 10:30:00|6542.6|6539.8|6540.9|6538.1|6544.3|6541.5|6538.9|6536.1|302
1620297300000|2021-05-06 10:35:00|6541.4|6538.6|6545.9|6543.1|6547.9|6545.1|6539.6|6536.8|433
1620297600000|2021-05-06 10:40:00|6545.4|6542.6|6533.9|6531.1|6545.9|6543.1|6532.9|6530.1|557
1620297900000|2021-05-06 10:45:00|6534.2|6531.4|6524.9|6522.1|6534.2|6531.4|6523.9|6521.1|924
1620298200000|2021-05-06 10:50:00|6524.6|6521.8|6510.6|6507.8|6526.9|6524.1|6507.6|6504.8|1228
1620298500000|2021-05-06 10:55:00|6510.9|6508.1|6511.9|6509.1|6514.2|6511.4|6507.6|6504.8|1304
1620298800000|2021-05-06 11:00:00|6511.2|6508.4|6524.9|6522.1|6524.9|6522.1|6510.2|6507.4|1134
1620299100000|2021-05-06 11:05:00|6524.6|6521.8|6528.3|6525.5|6529.6|6526.8|6523.2|6520.4|976
1620299400000|2021-05-06 11:10:00|6528.6|6525.8|6531.3|6528.5|6534.6|6531.8|6528.3|6525.5|553
1620299700000|2021-05-06 11:15:00|6531.8|6529|6523.1|6520.3|6533.3|6530.5|6522.3|6519.5|717
1620300000000|2021-05-06 11:20:00|6522.6|6519.8|6528.3|6525.5|6529.3|6526.5|6521.3|6518.5|589
1620300300000|2021-05-06 11:25:00|6529.3|6526.5|6526.1|6523.3|6529.3|6526.5|6521.3|6518.5|330
1620300600000|2021-05-06 11:30:00|6526.3|6523.5|6516.3|6513.5|6527.6|6524.8|6515.6|6512.8|570
1620300900000|2021-05-06 11:35:00|6515.3|6512.5|6519.6|6516.8|6522.6|6519.8|6515.3|6512.5|1008
1620301200000|2021-05-06 11:40:00|6519.9|6517.1|6528.3|6525.5|6529.3|6526.5|6518.3|6515.5|726
1620301500000|2021-05-06 11:45:00|6528|6525.2|6528.3|6525.5|6531.3|6528.5|6526|6523.2|414
1620301800000|2021-05-06 11:50:00|6528|6525.2|6521.9|6519.1|6529.3|6526.5|6517.6|6514.8|661
1620302100000|2021-05-06 11:55:00|6521.6|6518.8|6524.6|6521.8|6524.9|6522.1|6519.9|6517.1|315
1620302400000|2021-05-06 12:00:00|6524.9|6522.1|6520.9|6518.1|6524.9|6522.1|6518.6|6515.8|911
1620302700000|2021-05-06 12:05:00|6520.4|6517.6|6504.9|6502.1|6521.9|6519.1|6503.9|6501.1|1544
1620303000000|2021-05-06 12:10:00|6504.7|6501.9|6505.1|6502.3|6505.1|6502.3|6490.2|6487.4|3547
1620303300000|2021-05-06 12:15:00|6504.9|6502.1|6503.9|6501.1|6514.1|6511.3|6502.1|6499.3|1556
1620303600000|2021-05-06 12:20:00|6504.3|6501.5|6499.9|6497.1|6504.9|6502.1|6493.9|6491.1|1564
1620303900000|2021-05-06 12:25:00|6499.6|6496.8|6499.4|6496.6|6503.9|6501.1|6495.1|6492.3|1096
1620304200000|2021-05-06 12:30:00|6499.6|6496.8|6507.1|6504.3|6507.6|6504.8|6498.1|6495.3|849
1620304500000|2021-05-06 12:35:00|6507.4|6504.6|6513.9|6511.1|6516.1|6513.3|6506.1|6503.3|1338
1620304800000|2021-05-06 12:40:00|6513.6|6510.8|6529.9|6527.1|6530.9|6528.1|6512.6|6509.8|1449
1620305100000|2021-05-06 12:45:00|6529.1|6526.3|6533.1|6530.3|6541.1|6538.3|6527.9|6525.1|2753
1620305400000|2021-05-06 12:50:00|6532.9|6530.1|6529.9|6527.1|6538.1|6535.3|6528.9|6526.1|1069
1620305700000|2021-05-06 12:55:00|6529.4|6526.6|6532.6|6529.8|6538.3|6535.5|6528.6|6525.8|3071
1620306000000|2021-05-06 13:00:00|6533.9|6531.1|6546.9|6544.1|6549.9|6547.1|6529.6|6526.8|3194
1620306300000|2021-05-06 13:05:00|6546.1|6543.3|6526.9|6524.1|6549.1|6546.3|6522.6|6519.8|3717
1620306600000|2021-05-06 13:10:00|6526.1|6523.3|6534.6|6531.8|6538.1|6535.3|6526.1|6523.3|1821
1620306900000|2021-05-06 13:15:00|6534.4|6531.6|6544.9|6542.1|6551.6|6548.8|6533.9|6531.1|2672
1620307200000|2021-05-06 13:20:00|6544.6|6541.8|6551.4|6548.6|6554.6|6551.8|6542.6|6539.8|1710
1620307500000|2021-05-06 13:25:00|6551.6|6548.8|6547.1|6544.3|6560.6|6557.8|6545.6|6542.8|3138
1620307800000|2021-05-06 13:30:00|6547.3|6544.5|6512.9|6510.1|6550.6|6547.8|6510.1|6507.3|4741
1620308100000|2021-05-06 13:35:00|6512.6|6509.8|6528.9|6526.1|6545.6|6542.8|6508.6|6505.8|4021
1620308400000|2021-05-06 13:40:00|6528.4|6525.6|6514.8|6512|6532.9|6530.1|6514.6|6511.8|4523
1620308700000|2021-05-06 13:45:00|6514.6|6511.8|6510.6|6507.8|6523.8|6521|6508.8|6506|2567
1620309000000|2021-05-06 13:50:00|6510.1|6507.3|6513.6|6510.8|6521.1|6518.3|6504.1|6501.3|2786
1620309300000|2021-05-06 13:55:00|6513.8|6511|6506.8|6504|6514.8|6512|6502.1|6499.3|2292
1620309600000|2021-05-06 14:00:00|6506.3|6503.5|6493.1|6490.3|6507.8|6505|6485.8|6483|4667
1620309900000|2021-05-06 14:05:00|6493.3|6490.5|6490.3|6487.5|6507.6|6504.8|6489.6|6486.8|2999
1620310200000|2021-05-06 14:10:00|6490.8|6488|6481.6|6478.8|6498.6|6495.8|6480.6|6477.8|3485
1620310500000|2021-05-06 14:15:00|6481.1|6478.3|6474.3|6471.5|6488.8|6486|6471.1|6468.3|5381
1620310800000|2021-05-06 14:20:00|6474.1|6471.3|6473.6|6470.8|6487.8|6485|6450.1|6447.3|7816
1620311100000|2021-05-06 14:25:00|6472.6|6469.8|6484.8|6482|6486.8|6484|6463.1|6460.3|4896
1620311400000|2021-05-06 14:30:00|6484.4|6481.6|6487.8|6485|6489.6|6486.8|6477.1|6474.3|4088
1620311700000|2021-05-06 14:35:00|6487.6|6484.8|6504.1|6501.3|6504.8|6502|6486.1|6483.3|7032
1620312000000|2021-05-06 14:40:00|6504.3|6501.5|6518.8|6516|6520.6|6517.8|6499.6|6496.8|5350
1620312300000|2021-05-06 14:45:00|6519.1|6516.3|6507.1|6504.3|6526.6|6523.8|6506|6503.2|5201
1620312600000|2021-05-06 14:50:00|6507.3|6504.5|6517.3|6514.5|6521|6518.2|6505.5|6502.7|1988
1620312900000|2021-05-06 14:55:00|6516.3|6513.5|6504.3|6501.5|6520|6517.2|6503|6500.2|3153
1620313200000|2021-05-06 15:00:00|6505.3|6502.5|6501.5|6498.7|6511.3|6508.5|6495.1|6492.3|4790
1620313500000|2021-05-06 15:05:00|6501.8|6499|6501.5|6498.7|6503.8|6501|6493.1|6490.3|3662
1620313800000|2021-05-06 15:10:00|6502.4|6499.6|6503.5|6500.7|6513.5|6510.7|6501.5|6498.7|2991
1620314100000|2021-05-06 15:15:00|6503.3|6500.5|6499|6496.2|6504.3|6501.5|6495.8|6493|1619
1620314400000|2021-05-06 15:20:00|6499.5|6496.7|6499.8|6497|6506.5|6503.7|6498.1|6495.3|1270
1620314700000|2021-05-06 15:25:00|6500|6497.2|6516.8|6514|6518.3|6515.5|6499.5|6496.7|3321
1620315000000|2021-05-06 15:30:00|6516.5|6513.7|6523.5|6520.7|6524.5|6521.7|6509.1|6506.3|2385
1620315300000|2021-05-06 15:35:00|6523.3|6520.5|6521|6518.2|6523.5|6520.7|6517.5|6514.7|2502
1620315600000|2021-05-06 15:40:00|6520.8|6518|6517.8|6515|6521.5|6518.7|6512.5|6509.7|1441
1620315900000|2021-05-06 15:45:00|6517.4|6514.6|6520.5|6517.7|6523.8|6521|6511.8|6509|1339
1620316200000|2021-05-06 15:50:00|6520.8|6518|6522.8|6520|6526.1|6523.3|6518.8|6516|1156
1620316500000|2021-05-06 15:55:00|6522.5|6519.7|6520.8|6518|6524.5|6521.7|6516.8|6514|1079
1620316800000|2021-05-06 16:00:00|6521.1|6518.3|6511.8|6509|6524.8|6522|6509.8|6507|1344
1620317100000|2021-05-06 16:05:00|6512.1|6509.3|6508.6|6505.8|6512.8|6510|6505.1|6502.3|1901
1620317400000|2021-05-06 16:10:00|6508.8|6506|6491.8|6489|6510.1|6507.3|6490.1|6487.3|2009
1620317700000|2021-05-06 16:15:00|6491.1|6488.3|6482.8|6480|6491.8|6489|6478.1|6475.3|2650
1620318000000|2021-05-06 16:20:00|6482.4|6479.6|6489.8|6487|6492.8|6490|6474.8|6472|2637
1620318300000|2021-05-06 16:25:00|6489.4|6486.6|6485.8|6483|6491.1|6488.3|6481.1|6478.3|2110
1620318600000|2021-05-06 16:30:00|6486.1|6483.3|6465.8|6463|6486.5|6483.7|6465.8|6463|2215
1620318900000|2021-05-06 16:35:00|6466.2|6463.4|6467.1|6464.3|6469.1|6466.3|6464.1|6461.3|1686
1620319200000|2021-05-06 16:40:00|6467.6|6464.8|6464.8|6462|6470.1|6467.3|6461.5|6458.7|1492
1620319500000|2021-05-06 16:45:00|6464.6|6461.8|6465.8|6463|6467.8|6465|6460.1|6457.3|1516
1620319800000|2021-05-06 16:50:00|6465.6|6462.8|6470.8|6468|6470.8|6468|6460.8|6458|1892
1620320100000|2021-05-06 16:55:00|6469.8|6467|6492.1|6489.3|6493.8|6490|6469.8|6467|3729
1620320400000|2021-05-06 17:00:00|6491.8|6489|6488.8|6486|6493.8|6491|6484.5|6481.7|1384
1620320700000|2021-05-06 17:05:00|6489.1|6486.3|6497.8|6495|6499.1|6496.3|6488.8|6486|1470
1620321000000|2021-05-06 17:10:00|6497.5|6494.7|6502.8|6500|6504.1|6501.3|6493.8|6491|1387
1620321300000|2021-05-06 17:15:00|6503.1|6500.3|6508.5|6505.7|6509.1|6506.3|6499.8|6497|1423
1620321600000|2021-05-06 17:20:00|6508.3|6505.5|6505.8|6503|6508.9|6506.1|6503.5|6500.7|1181
1620321900000|2021-05-06 17:25:00|6506.2|6503.4|6508.1|6505.3|6510.5|6507.7|6503.5|6500.7|2521
1620322200000|2021-05-06 17:30:00|6507.8|6505|6503.8|6501|6509.8|6507|6502.8|6500|1124
1620322500000|2021-05-06 17:35:00|6503.6|6500.8|6504.8|6502|6512.3|6509.5|6502.8|6500|1267
1620322800000|2021-05-06 17:40:00|6505.5|6502.7|6498|6495.2|6506.1|6503.3|6496.5|6493.7|3562
1620323100000|2021-05-06 17:45:00|6497.8|6495|6483.8|6481|6497.8|6495|6482.5|6479.7|2667
1620323400000|2021-05-06 17:50:00|6483.5|6480.7|6486.8|6484|6491.5|6488.7|6481.8|6479|2964
1620323700000|2021-05-06 17:55:00|6486.1|6483.3|6483.3|6480.5|6488.1|6485.3|6479.8|6477|1709
1620324000000|2021-05-06 18:00:00|6483|6480.2|6479|6476.2|6483|6480.2|6475.1|6472.3|1711
1620324300000|2021-05-06 18:05:00|6478.8|6476|6482.8|6480|6488.1|6485.3|6474.5|6471.7|1700
1620324600000|2021-05-06 18:10:00|6483.3|6480.5|6476.8|6474|6483.3|6480.5|6471.1|6468.3|3253
1620324900000|2021-05-06 18:15:00|6475.5|6472.7|6478.8|6476|6481.5|6478.7|6468.5|6465.7|2606
1620325200000|2021-05-06 18:20:00|6479.1|6476.3|6463.3|6460.5|6479.5|6476.7|6460.4|6457.6|3948
1620325500000|2021-05-06 18:25:00|6463.1|6460.3|6469.1|6466.3|6474.8|6472|6459.8|6457|7211
1620325800000|2021-05-06 18:30:00|6468.5|6465.7|6471.3|6468.5|6479.5|6476.7|6466.5|6463.7|2513
1620326100000|2021-05-06 18:35:00|6471.5|6468.7|6467.8|6465|6471.5|6468.7|6466.5|6463.7|1125
1620326400000|2021-05-06 18:40:00|6468.1|6465.3|6472.8|6470|6473.5|6470.7|6466.5|6463.7|569
1620326700000|2021-05-06 18:45:00|6473.2|6470.4|6477.1|6474.3|6480.1|6477.3|6473.2|6470.4|731
1620327000000|2021-05-06 18:50:00|6477.5|6474.7|6482.1|6479.3|6482.8|6480|6476.1|6473.3|683
1620327300000|2021-05-06 18:55:00|6482.5|6479.7|6476.5|6473.7|6484.1|6481.3|6475.1|6472.3|1068
1620327600000|2021-05-06 19:00:00|6476.1|6473.3|6472.8|6470|6477.8|6475|6471.8|6469|629
1620327900000|2021-05-06 19:05:00|6473.5|6470.7|6471.8|6469|6477.3|6474.5|6470.8|6468|444
1620328200000|2021-05-06 19:10:00|6472.1|6469.3|6473.1|6470.3|6475.8|6473|6471.8|6469|279
1620328500000|2021-05-06 19:15:00|6472.8|6470|6473.8|6471|6474.1|6471.3|6470.1|6467.3|390
1620328800000|2021-05-06 19:20:00|6473.5|6470.7|6476.5|6473.7|6476.8|6474|6471.8|6469|278
1620329100000|2021-05-06 19:25:00|6476.8|6474|6479.8|6477|6480.8|6478|6474.5|6471.7|377
1620329400000|2021-05-06 19:30:00|6480.1|6477.3|6478.5|6475.7|6480.1|6477.3|6477.5|6474.7|408
1620329700000|2021-05-06 19:35:00|6477.8|6475|6477.5|6474.7|6482.8|6480|6476.5|6473.7|475
1620330000000|2021-05-06 19:40:00|6477.8|6475|6481.8|6479|6481.8|6479|6476.8|6474|322
1620330300000|2021-05-06 19:45:00|6482.1|6479.3|6480.3|6477.5|6484.8|6482|6479.5|6476.7|654
1620330600000|2021-05-06 19:50:00|6480.1|6477.3|6480.8|6478|6482.6|6479.8|6479.8|6477|338
1620330900000|2021-05-06 19:55:00|6481.1|6478.3|6483.5|6480.7|6484.5|6481.7|6480.1|6477.3|627
1620331200000|2021-05-06 20:00:00|6483.8|6481|6483.1|6480.3|6488.1|6485.3|6483.1|6480.3|387
1620331500000|2021-05-06 20:05:00|6483.5|6480.7|6485.8|6483|6486.5|6483.7|6482.3|6479.5|135
1620331800000|2021-05-06 20:10:00|6485.5|6482.7|6484.1|6481.3|6486.8|6484|6484.1|6481.3|200
1620332100000|2021-05-06 20:15:00|6484.5|6481.7|6485.1|6482.3|6485.8|6483|6484.1|6481.3|105
1620332400000|2021-05-06 20:20:00|6485.5|6482.7|6485.1|6482.3|6486.1|6483.3|6485.1|6482.3|40
1620332700000|2021-05-06 20:25:00|6485.8|6483|6485.8|6483|6487.1|6484.3|6484.8|6482|82
1620333000000|2021-05-06 20:30:00|6486.1|6483.3|6491.8|6489|6492.8|6490|6484.5|6481.7|617
1620333300000|2021-05-06 20:35:00|6492.1|6489.3|6488.8|6486|6492.1|6489.3|6486.5|6483.1|204
1620333600000|2021-05-06 20:40:00|6489|6486.2|6490.8|6488|6491.3|6488.5|6488.8|6486|138
1620333900000|2021-05-06 20:45:00|6491.5|6488.7|6486.8|6484|6494.3|6491.5|6485.8|6483|289
1620334200000|2021-05-06 20:50:00|6486.5|6483.7|6488|6485.2|6490|6487.2|6486.5|6483.7|149
1620334500000|2021-05-06 20:55:00|6488.5|6485.7|6485.6|6482.8|6490.5|6487.7|6484.5|6481.7|328
1620338400000|2021-05-06 22:00:00|6488.3|6485.5|6492.3|6489.5|6494.8|6492|6486.8|6484|331
1620338700000|2021-05-06 22:05:00|6492.1|6489.3|6491.8|6489|6493.8|6491|6491.8|6489|81
1620339000000|2021-05-06 22:10:00|6492.2|6489.4|6493.5|6490.7|6493.5|6490.7|6490.8|6488|51
1620339300000|2021-05-06 22:15:00|6493.8|6491|6494|6491.2|6494.5|6491.7|6493.3|6490.5|36
1620339600000|2021-05-06 22:20:00|6493.8|6491|6495.8|6493|6496.1|6493.3|6493.8|6491|55
1620339900000|2021-05-06 22:25:00|6496|6493.2|6493.8|6491|6496.5|6493.7|6493.6|6490.8|55
1620340200000|2021-05-06 22:30:00|6493.1|6490.3|6493.8|6491|6494.8|6492|6492.5|6489.7|73
1620340500000|2021-05-06 22:35:00|6493.1|6490.3|6491.8|6489|6493.1|6490.3|6491.1|6488.3|52
1620340800000|2021-05-06 22:40:00|6492.2|6489.4|6491.8|6489|6493.5|6490.7|6491.8|6489|50
1620341100000|2021-05-06 22:45:00|6491.6|6488.8|6490.1|6487.3|6491.6|6488.8|6487.8|6485|87
1620341400000|2021-05-06 22:50:00|6489.4|6486.6|6489.8|6487|6489.8|6487|6487.6|6484.8|43
1620341700000|2021-05-06 22:55:00|6490.2|6487.4|6491.8|6489|6492.8|6490|6490.2|6487.4|49
1620342000000|2021-05-06 23:00:00|6492.1|6489.3|6492.8|6490|6493.8|6491|6491.8|6489|53
1620342300000|2021-05-06 23:05:00|6493.1|6490.3|6490.1|6487.3|6493.8|6491|6490.1|6487.3|48
1620342600000|2021-05-06 23:10:00|6490.8|6488|6491.8|6489|6491.8|6489|6490.4|6487.6|27
1620342900000|2021-05-06 23:15:00|6491.5|6488.7|6491.8|6489|6493.8|6491|6490.8|6488|44
1620343200000|2021-05-06 23:20:00|6492.1|6489.3|6490.8|6488|6492.1|6489.3|6490.1|6487.3|36
1620343500000|2021-05-06 23:25:00|6490.6|6487.8|6490.8|6488|6490.8|6488|6489.8|6487|38
1620343800000|2021-05-06 23:30:00|6490.6|6487.8|6490.8|6488|6490.8|6488|6489.1|6486.3|51
1620344100000|2021-05-06 23:35:00|6490.6|6487.8|6486.1|6483.3|6490.8|6488|6485.8|6483|109
1620344400000|2021-05-06 23:40:00|6486.4|6483.6|6485.8|6483|6488.8|6486|6485.1|6482.3|57
1620344700000|2021-05-06 23:45:00|6486.1|6483.3|6486.8|6484|6487.8|6485|6485.8|6483|52
1620345000000|2021-05-06 23:50:00|6487.8|6485|6486.8|6484|6487.8|6485|6485.8|6483|38
1620345300000|2021-05-06 23:55:00|6486.1|6483.3|6490.1|6487.3|6490.8|6488|6486.1|6483.3|73
1620345600000|2021-05-07 00:00:00|6490.4|6487.6|6483.8|6481|6491.6|6488.8|6482.8|6480|471
1620345900000|2021-05-07 00:05:00|6482.8|6480|6482.8|6480|6486|6483.2|6481.1|6478.3|278
1620346200000|2021-05-07 00:10:00|6482.6|6479.8|6485.8|6483|6485.8|6483|6480.8|6478|154
1620346500000|2021-05-07 00:15:00|6485.1|6482.3|6483.8|6481|6485.4|6482.6|6481.1|6478.3|185
1620346800000|2021-05-07 00:20:00|6482.8|6480|6481.8|6479|6484.8|6482|6481.8|6479|93
1620347100000|2021-05-07 00:25:00|6482.8|6480|6487.8|6485|6487.8|6485|6482.8|6480|132
1620347400000|2021-05-07 00:30:00|6487.6|6484.8|6488.1|6485.3|6490.1|6487.3|6485.8|6483|120
1620347700000|2021-05-07 00:35:00|6487.8|6485|6486.8|6484|6488.8|6486|6486.8|6484|75
1620348000000|2021-05-07 00:40:00|6486.4|6483.6|6484.8|6482|6488.1|6485.3|6482.5|6479.7|414
1620348300000|2021-05-07 00:45:00|6485|6482.2|6480.8|6478|6486.8|6484|6479.1|6476.3|423
1620348600000|2021-05-07 00:50:00|6479.8|6477|6478.8|6476|6481.1|6478.3|6478.1|6475.3|143
1620348900000|2021-05-07 00:55:00|6479.1|6476.3|6479.8|6477|6481.3|6478.5|6476.5|6473.7|207
1620349200000|2021-05-07 01:00:00|6479.4|6476.6|6470.5|6467.7|6483.1|6480.3|6466.8|6464|1019
1620349500000|2021-05-07 01:05:00|6469.8|6467|6467.8|6465|6472.8|6470|6466.8|6464|337
1620349800000|2021-05-07 01:10:00|6467.3|6464.5|6469.1|6466.3|6473.8|6471|6465.8|6463|404
1620350100000|2021-05-07 01:15:00|6468.8|6466|6470.8|6468|6472.8|6470|6467.1|6464.3|318
1620350400000|2021-05-07 01:20:00|6471|6468.2|6464.8|6462|6471.8|6469|6463.6|6460.8|371
1620350700000|2021-05-07 01:25:00|6464.6|6461.8|6462.8|6460|6467.1|6464.3|6459.8|6457|446
1620351000000|2021-05-07 01:30:00|6462.3|6459.5|6466.8|6464|6467.8|6465|6461.3|6458.5|437
1620351300000|2021-05-07 01:35:00|6466.6|6463.8|6467.8|6465|6471.8|6469|6464.8|6462|263
1620351600000|2021-05-07 01:40:00|6468.8|6466|6474.8|6472|6476.5|6473.7|6468.8|6466|295
1620351900000|2021-05-07 01:45:00|6474.5|6471.7|6476.8|6474|6477.3|6474.5|6473|6470.2|241
1620352200000|2021-05-07 01:50:00|6477.2|6474.4|6479.3|6476.5|6484.2|6481.4|6477.1|6474.3|556
1620352500000|2021-05-07 01:55:00|6479.1|6476.3|6481.8|6479|6482.5|6479.7|6477.3|6474.5|308
1620352800000|2021-05-07 02:00:00|6481.6|6478.8|6478.8|6476|6484.8|6482|6478.8|6476|294
1620353100000|2021-05-07 02:05:00|6479.2|6476.4|6475.8|6473|6479.8|6477|6473.3|6470.5|271
1620353400000|2021-05-07 02:10:00|6475.6|6472.8|6475.8|6473|6477.8|6475|6472.6|6469.8|179
1620353700000|2021-05-07 02:15:00|6475.1|6472.3|6476.8|6474|6477.1|6474.3|6473.6|6470.8|101
1620354000000|2021-05-07 02:20:00|6476.6|6473.8|6472.8|6470|6479.8|6477|6472.8|6470|171
1620354300000|2021-05-07 02:25:00|6472.4|6469.6|6472.8|6470|6473.1|6470.3|6469.8|6467|220
1620354600000|2021-05-07 02:30:00|6473.1|6470.3|6471.8|6469|6475.8|6473|6471.8|6469|103
1620354900000|2021-05-07 02:35:00|6471.5|6468.7|6481.8|6479|6482.1|6479.3|6469.8|6467|274
1620355200000|2021-05-07 02:40:00|6481.5|6478.7|6489.3|6486.5|6490.5|6487.7|6479.8|6477|442
1620355500000|2021-05-07 02:45:00|6489.1|6486.3|6489.8|6487|6491.5|6488.7|6485.8|6483|299
1620355800000|2021-05-07 02:50:00|6489.6|6486.8|6489.8|6487|6490.8|6488|6486.8|6484|248
1620356100000|2021-05-07 02:55:00|6489.5|6486.7|6491.5|6488.7|6493.8|6491|6487.3|6484.5|409
1620356400000|2021-05-07 03:00:00|6491.8|6489|6494.6|6491.8|6499.5|6496.7|6490.8|6488|786
1620356700000|2021-05-07 03:05:00|6494.8|6492|6499.8|6497|6499.8|6497|6493.1|6490.3|346
1620357000000|2021-05-07 03:10:00|6499.6|6496.8|6500.3|6497.5|6502.1|6499.3|6495.8|6493|614
1620357300000|2021-05-07 03:15:00|6500.8|6498|6500.1|6497.3|6502.5|6499.7|6497.8|6495|321
1620357600000|2021-05-07 03:20:00|6499.8|6497|6503|6500.2|6503.1|6500.3|6498.8|6496|225
1620357900000|2021-05-07 03:25:00|6503.3|6500.5|6504.8|6502|6506.1|6503.3|6502.8|6500|342
1620358200000|2021-05-07 03:30:00|6504.5|6501.7|6506.1|6503.3|6506.8|6504|6503.3|6500.5|272
1620358500000|2021-05-07 03:35:00|6505.8|6503|6506.8|6504|6508.1|6505.3|6505.1|6502.3|209
1620358800000|2021-05-07 03:40:00|6506.5|6503.7|6504.8|6502|6507.8|6505|6504.8|6502|182
1620359100000|2021-05-07 03:45:00|6505.1|6502.3|6505.1|6502.3|6506.8|6504|6504.4|6501.6|183
1620359400000|2021-05-07 03:50:00|6504.8|6502|6504.8|6502|6507.8|6505|6504.8|6502|155
1620359700000|2021-05-07 03:55:00|6505.1|6502.3|6509.8|6507|6510.8|6508|6504.8|6502|230
1620360000000|2021-05-07 04:00:00|6509.3|6506.5|6510.8|6508|6511.1|6508.3|6507.8|6505|210
1620360300000|2021-05-07 04:05:00|6511.1|6508.3|6513.8|6511|6514.1|6511.3|6510.8|6508|278
1620360600000|2021-05-07 04:10:00|6513.6|6510.8|6516.8|6514|6518.8|6516|6511.3|6508.5|338
1620360900000|2021-05-07 04:15:00|6516.5|6513.7|6517|6514.2|6517.8|6515|6515.1|6512.3|160
1620361200000|2021-05-07 04:20:00|6517.2|6514.4|6515.5|6512.7|6517.8|6515|6514.8|6512|120
1620361500000|2021-05-07 04:25:00|6515.8|6513|6512.5|6509.7|6516|6513|6511.8|6509|344
1620361800000|2021-05-07 04:30:00|6512.8|6510|6513.1|6510.3|6516.5|6513.7|6512.8|6510|133
1620362100000|2021-05-07 04:35:00|6512.8|6510|6514.8|6512|6515.1|6512.3|6512.1|6509.3|77
1620362400000|2021-05-07 04:40:00|6514.6|6511.8|6513.6|6510.8|6514.8|6512|6512.1|6509.3|55
1620362700000|2021-05-07 04:45:00|6513.8|6511|6511.8|6509|6513.8|6511|6511.8|6509|91
1620363000000|2021-05-07 04:50:00|6511.5|6508.7|6514.8|6512|6514.8|6512|6511.5|6508.7|105
1620363300000|2021-05-07 04:55:00|6515|6512.2|6514.8|6512|6516.8|6514|6513.8|6511|110
1620363600000|2021-05-07 05:00:00|6515.1|6512.3|6508.8|6506|6515.8|6513|6508.8|6506|204
1620363900000|2021-05-07 05:05:00|6508.6|6505.8|6508.8|6506|6512.5|6509.7|6507.8|6505|203
1620364200000|2021-05-07 05:10:00|6508.4|6505.6|6509.1|6506.3|6510.1|6507.3|6507.3|6504.5|194
1620364500000|2021-05-07 05:15:00|6509.8|6507|6512.8|6510|6512.8|6510|6507.8|6505|161
1620364800000|2021-05-07 05:20:00|6512.6|6509.8|6512.1|6509.3|6515.3|6512.5|6511.8|6509|189
1620365100000|2021-05-07 05:25:00|6512.6|6509.8|6510.8|6508|6514.5|6511.7|6510.8|6508|194
1620365400000|2021-05-07 05:30:00|6511.1|6508.3|6512.1|6509.3|6515.8|6513|6507.8|6505|343
1620365700000|2021-05-07 05:35:00|6511.8|6509|6522.3|6519.5|6522.5|6519.7|6509.1|6506.3|755
1620366000000|2021-05-07 05:40:00|6522.5|6519.7|6519.8|6517|6522.5|6519.7|6518.8|6516|332
1620366300000|2021-05-07 05:45:00|6519.5|6516.7|6512.3|6509.5|6521.6|6518.8|6511.5|6508.7|460
1620366600000|2021-05-07 05:50:00|6512.6|6509.8|6502.8|6500|6513.1|6510.3|6500.3|6497.5|782
1620366900000|2021-05-07 05:55:00|6503.5|6500.7|6507.8|6505|6509.1|6506.3|6503.1|6500.3|244
1620367200000|2021-05-07 06:00:00|6508.2|6505.4|6500.8|6498|6509.6|6506.8|6499.8|6497|338
1620367500000|2021-05-07 06:05:00|6501.1|6498.3|6505.8|6503|6507.6|6504.8|6500.8|6498|209
1620367800000|2021-05-07 06:10:00|6506.1|6503.3|6497.3|6494.5|6507.1|6504.3|6496.4|6493.6|346
1620368100000|2021-05-07 06:15:00|6497.8|6495|6499.8|6497|6501.8|6499|6495.3|6492.5|299
1620368400000|2021-05-07 06:20:00|6499.1|6496.3|6506.1|6503.3|6506.3|6503.5|6499.1|6496.3|253
1620368700000|2021-05-07 06:25:00|6506.3|6503.5|6500.1|6497.3|6507.8|6505|6498.8|6496|314
1620369000000|2021-05-07 06:30:00|6500.5|6497.7|6510.8|6508|6512.2|6509.4|6500.5|6497.7|424
1620369300000|2021-05-07 06:35:00|6510.1|6507.3|6505.3|6502.5|6510.8|6508|6502.8|6500|331
1620369600000|2021-05-07 06:40:00|6505.1|6502.3|6503.8|6501|6507.3|6504.5|6502.1|6499.3|262
1620369900000|2021-05-07 06:45:00|6503.1|6500.3|6507.8|6505|6508.8|6506|6500.8|6498|2600
1620370200000|2021-05-07 06:50:00|6507.6|6504.8|6513.8|6511|6515.1|6512.3|6505.8|6503|487
1620370500000|2021-05-07 06:55:00|6514.1|6511.3|6515.8|6513|6516.8|6514|6512|6509.2|394
1620370800000|2021-05-07 07:00:00|6515.3|6512.5|6500.8|6498|6515.8|6513|6499.8|6497|790
1620371100000|2021-05-07 07:05:00|6501|6498.2|6486.8|6484|6501|6498.2|6486.1|6483.3|1102
1620371400000|2021-05-07 07:10:00|6487.1|6484.3|6481.8|6479|6487.1|6484.3|6479.8|6477|796
1620371700000|2021-05-07 07:15:00|6482.1|6479.3|6481.8|6479|6484.2|6481.4|6476.3|6473.5|619
1620372000000|2021-05-07 07:20:00|6481.6|6478.8|6483.8|6481|6486.1|6483.3|6478.1|6475.3|497
1620372300000|2021-05-07 07:25:00|6484.1|6481.3|6481.8|6479|6484.1|6481.3|6477.8|6475|350
1620372600000|2021-05-07 07:30:00|6481.5|6478.7|6483.1|6480.3|6483.5|6480.7|6476.5|6473.7|644
1620372900000|2021-05-07 07:35:00|6482.8|6480|6489.8|6487|6490.5|6487.7|6475.1|6472.3|992
1620373200000|2021-05-07 07:40:00|6490.1|6487.3|6487.8|6485|6492.5|6489.7|6484.8|6482|492
1620373500000|2021-05-07 07:45:00|6487.6|6484.8|6478.8|6476|6487.8|6485|6475.8|6473|838
1620373800000|2021-05-07 07:50:00|6478.6|6475.8|6474.8|6472|6482.1|6479.3|6474.8|6472|470
1620374100000|2021-05-07 07:55:00|6474.1|6471.3|6473.1|6470.3|6480.1|6477.3|6471.8|6469|744
1620374400000|2021-05-07 08:00:00|6472.8|6470|6456.5|6453.7|6475.1|6472.3|6454.1|6451.3|2694
1620374700000|2021-05-07 08:05:00|6456.8|6454|6465.1|6462.3|6465.1|6462.3|6453.3|6450.5|1325
1620375000000|2021-05-07 08:10:00|6465.3|6462.5|6468.8|6466|6471.3|6468.5|6463.8|6461|1776
1620375300000|2021-05-07 08:15:00|6469.1|6466.3|6463.8|6461|6469.8|6467|6461.8|6459|675
1620375600000|2021-05-07 08:20:00|6463.6|6460.8|6459.8|6457|6468.8|6466|6458.1|6455.3|748
1620375900000|2021-05-07 08:25:00|6459.6|6456.8|6453.8|6451|6461.8|6459|6443.8|6441|2710
1620376200000|2021-05-07 08:30:00|6453.1|6450.3|6461.8|6459|6467.1|6464.3|6448.1|6445.3|1536
1620376500000|2021-05-07 08:35:00|6462.1|6459.3|6459.1|6456.3|6464.8|6462|6458.8|6456|452
1620376800000|2021-05-07 08:40:00|6459.5|6456.7|6461.1|6458.3|6462.5|6459.7|6457.8|6455|518
1620377100000|2021-05-07 08:45:00|6460.8|6458|6461.8|6459|6465.1|6462.3|6459.8|6457|435
1620377400000|2021-05-07 08:50:00|6462.1|6459.3|6462.1|6459.3|6466.8|6464|6460.1|6457.3|682
1620377700000|2021-05-07 08:55:00|6461.8|6459|6467.8|6465|6469.1|6466.3|6460.1|6457.3|799
1620378000000|2021-05-07 09:00:00|6468.1|6465.3|6463.8|6461|6468.1|6465.3|6461.8|6459|747
1620378300000|2021-05-07 09:05:00|6463.1|6460.3|6462.9|6460.1|6464.8|6462|6459.1|6456.3|542
1620378600000|2021-05-07 09:10:00|6462.8|6460|6466.1|6463.3|6468.8|6466|6462.8|6460|438
1620378900000|2021-05-07 09:15:00|6466.4|6463.6|6463.8|6461|6467.8|6465|6461.8|6459|1179
1620379200000|2021-05-07 09:20:00|6463.1|6460.3|6456.8|6454|6464.1|6461.3|6456.1|6453.3|608
1620379500000|2021-05-07 09:25:00|6456.4|6453.6|6444.8|6442|6459.1|6456.3|6437.1|6434.3|1831
1620379800000|2021-05-07 09:30:00|6444.6|6441.8|6452.8|6450|6454.1|6451.3|6443.8|6441|896
1620380100000|2021-05-07 09:35:00|6453.1|6450.3|6453.8|6451|6455.6|6452.8|6451.8|6449|436
1620380400000|2021-05-07 09:40:00|6453.1|6450.3|6451.8|6449|6456.1|6453.3|6450.1|6447.3|355
1620380700000|2021-05-07 09:45:00|6452.1|6449.3|6451.6|6448.8|6453.1|6450.3|6448.1|6445.3|387
1620381000000|2021-05-07 09:50:00|6451.1|6448.3|6457.8|6455|6458.4|6455.6|6450.1|6444.9|646
1620381300000|2021-05-07 09:55:00|6458.1|6455.3|6456.8|6454|6462.1|6459.3|6454.1|6451.3|782
1620381600000|2021-05-07 10:00:00|6456.4|6453.6|6456.3|6453.5|6458.4|6455.6|6450.8|6448|557
1620381900000|2021-05-07 10:05:00|6456.1|6453.3|6458.1|6455.3|6462.8|6460|6455.8|6453|439
1620382200000|2021-05-07 10:10:00|6457.8|6455|6456.1|6453.3|6458.3|6455.5|6454.8|6452|267
1620382500000|2021-05-07 10:15:00|6455.8|6453|6460.4|6457.6|6460.7|6457.9|6452.9|6450.1|529
1620382800000|2021-05-07 10:20:00|6460.2|6457.4|6467.7|6464.9|6468.4|6465.6|6459.1|6456.3|751
1620383100000|2021-05-07 10:25:00|6467.4|6464.6|6463.7|6460.9|6468.4|6465.6|6461.7|6458.9|468
1620383400000|2021-05-07 10:30:00|6464.4|6461.6|6461.1|6458.3|6464.7|6461.9|6460.1|6457.3|449
1620383700000|2021-05-07 10:35:00|6460.7|6457.9|6468.7|6465.9|6469.4|6466.6|6460.7|6457.9|377
1620384000000|2021-05-07 10:40:00|6468.2|6465.4|6476.7|6473.9|6478.7|6475.9|6464.1|6461.3|778
1620384300000|2021-05-07 10:45:00|6476.2|6473.4|6481.7|6478.9|6484.7|6481.9|6475.7|6472.9|939
1620384600000|2021-05-07 10:50:00|6482.1|6479.3|6482.7|6479.9|6483.7|6480.9|6480.7|6477.9|1032
1620384900000|2021-05-07 10:55:00|6482.4|6479.6|6476.1|6473.3|6484.1|6481.3|6474.1|6471.3|566
1620385200000|2021-05-07 11:00:00|6475.7|6472.9|6469.4|6466.6|6477.7|6474.9|6468.7|6465.9|856
1620385500000|2021-05-07 11:05:00|6469.7|6466.9|6471.7|6468.9|6474.7|6471.9|6469.4|6466.6|383
1620385800000|2021-05-07 11:10:00|6471.9|6469.1|6479.4|6476.6|6481.4|6478.6|6471.4|6468.6|594
1620386100000|2021-05-07 11:15:00|6478.7|6475.9|6477.7|6474.9|6480.1|6477.3|6475.7|6472.9|306
1620386400000|2021-05-07 11:20:00|6478.1|6475.3|6477.1|6474.3|6478.7|6475.9|6475.7|6472.9|208
1620386700000|2021-05-07 11:25:00|6477.7|6474.9|6473.7|6470.9|6478.7|6475.9|6473.4|6470.6|249
1620387000000|2021-05-07 11:30:00|6473.4|6470.6|6471.7|6468.9|6477.7|6474.9|6471.4|6468.6|470
1620387300000|2021-05-07 11:35:00|6472.1|6469.3|6456.4|6453.6|6473.1|6470.3|6455.7|6452.9|1163
1620387600000|2021-05-07 11:40:00|6456.2|6453.4|6457.7|6454.9|6458.7|6455.9|6453.7|6450.9|488
1620387900000|2021-05-07 11:45:00|6458.1|6455.3|6458.4|6455.6|6458.7|6455.9|6453.4|6450.6|1677
1620388200000|2021-05-07 11:50:00|6458.7|6455.9|6450.7|6447.9|6458.7|6455.9|6449.7|6446.9|763
1620388500000|2021-05-07 11:55:00|6450.4|6447.6|6452.1|6449.3|6453.7|6450.9|6448.4|6445.6|469
1620388800000|2021-05-07 12:00:00|6451.7|6448.9|6454.7|6451.9|6455.4|6452.6|6444.4|6441.6|1153
1620389100000|2021-05-07 12:05:00|6455.4|6452.6|6454.4|6451.6|6456.7|6453.9|6450.7|6447.9|701
1620389400000|2021-05-07 12:10:00|6454.2|6451.4|6432.7|6429.9|6455.1|6452.3|6426.7|6423.9|3795
1620389700000|2021-05-07 12:15:00|6433|6430.2|6427|6424.2|6433.7|6430.9|6421.4|6418.6|4252
1620390000000|2021-05-07 12:20:00|6426.7|6423.9|6432.4|6429.6|6435.7|6432.9|6422.4|6419.6|1301
1620390300000|2021-05-07 12:25:00|6432|6429.2|6440.9|6438.1|6444|6441.2|6431.4|6428.6|1180
1620390600000|2021-05-07 12:30:00|6441.4|6438.6|6434.4|6431.6|6447|6444.2|6421.7|6418.9|4912
1620390900000|2021-05-07 12:35:00|6434.7|6431.9|6434.4|6431.6|6447.4|6444.6|6430.4|6427.6|3118
1620391200000|2021-05-07 12:40:00|6434|6431.2|6411.4|6408.6|6438|6435.2|6403.7|6400.9|5041
1620391500000|2021-05-07 12:45:00|6410.4|6407.6|6414.4|6411.6|6417.4|6414.6|6392|6389.2|4487
1620391800000|2021-05-07 12:50:00|6414.7|6411.9|6423|6420.2|6427|6424.2|6414.7|6411.9|1961
1620392100000|2021-05-07 12:55:00|6423.4|6420.6|6420.4|6417.6|6429.4|6426.6|6412.4|6409.6|2236
1620392400000|2021-05-07 13:00:00|6420|6417.2|6427.4|6424.6|6446.7|6443.9|6414.7|6411.9|5814
1620392700000|2021-05-07 13:05:00|6427.7|6424.9|6393|6390.2|6432.7|6429.9|6391.7|6388.9|4863
1620393000000|2021-05-07 13:10:00|6393.7|6390.9|6420.4|6417.6|6421.4|6418.6|6390.7|6387.9|3915
1620393300000|2021-05-07 13:15:00|6420|6417.2|6441.4|6438.6|6444|6441.2|6417.4|6414.6|4191
1620393600000|2021-05-07 13:20:00|6440.4|6437.6|6424.4|6421.6|6445|6442.2|6421.4|6418.6|3048
1620393900000|2021-05-07 13:25:00|6424.7|6421.9|6426|6423.2|6433.4|6430.6|6417|6414.2|3723
1620394200000|2021-05-07 13:30:00|6426.4|6423.6|6417.4|6414.6|6427.4|6424.6|6405.7|6402.9|4371
1620394500000|2021-05-07 13:35:00|6417.9|6415.1|6447|6444.2|6451|6448.2|6417.4|6414.6|7084
1620394800000|2021-05-07 13:40:00|6447.7|6444.9|6468.7|6465.9|6471.7|6468.9|6447.7|6444.9|5061
1620395100000|2021-05-07 13:45:00|6469|6466.2|6501.7|6498.9|6502.7|6499.9|6464.7|6461.9|7403
1620395400000|2021-05-07 13:50:00|6502|6499.2|6497.7|6494.9|6503|6500.2|6482.7|6479.9|6942
1620395700000|2021-05-07 13:55:00|6497.2|6494.4|6493.7|6490.9|6500|6497.2|6488.4|6485.6|3442
1620396000000|2021-05-07 14:00:00|6493.4|6490.6|6498.7|6495.9|6516.5|6512.2|6493|6490.2|4426
1620396300000|2021-05-07 14:05:00|6498.4|6495.6|6496.7|6493.9|6504.2|6501.4|6488.7|6485.9|3032
1620396600000|2021-05-07 14:10:00|6496.9|6494.1|6491.7|6488.9|6498.4|6495.6|6482|6479.2|3846
1620396900000|2021-05-07 14:15:00|6491.1|6488.3|6478.7|6475.9|6494.7|6491.9|6472|6469.2|3423
1620397200000|2021-05-07 14:20:00|6479|6476.2|6448|6445.2|6482.4|6479.6|6443.7|6440.9|5052
1620397500000|2021-05-07 14:25:00|6448.4|6445.6|6437.5|6434.7|6457.7|6454.9|6434.7|6431.9|4449
1620397800000|2021-05-07 14:30:00|6437.7|6434.9|6445.7|6442.9|6450.7|6447.9|6432.2|6429.4|4036
1620398100000|2021-05-07 14:35:00|6445.4|6442.6|6436.4|6433.6|6445.4|6442.6|6432.4|6429.6|4791
1620398400000|2021-05-07 14:40:00|6436|6433.2|6451.4|6448.6|6454|6451.2|6433.7|6430.9|3079
1620398700000|2021-05-07 14:45:00|6451.7|6448.9|6448|6445.2|6455.4|6452.6|6440.4|6437.6|1688
1620399000000|2021-05-07 14:50:00|6447.7|6444.9|6475|6472.2|6478|6475.2|6445.4|6442.6|3243
1620399300000|2021-05-07 14:55:00|6475.4|6472.6|6468.3|6465.5|6478|6475.2|6463.3|6460.5|2951
1620399600000|2021-05-07 15:00:00|6468|6465.2|6458.3|6455.5|6468.7|6465.9|6453|6450.2|2061
1620399900000|2021-05-07 15:05:00|6458.7|6455.9|6458|6455.2|6463.3|6460.5|6453.8|6451|1688
1620400200000|2021-05-07 15:10:00|6458.3|6455.5|6461.3|6458.5|6468|6465.2|6456.3|6453.5|2799
1620400500000|2021-05-07 15:15:00|6461|6458.2|6467.3|6464.5|6475|6472.2|6452|6449.2|3153
1620400800000|2021-05-07 15:20:00|6468|6465.2|6476.3|6473.5|6477.3|6474.5|6462|6459.2|2544
1620401100000|2021-05-07 15:25:00|6476.8|6474|6479.3|6476.5|6483.7|6480.9|6473.3|6470.5|4522
1620401400000|2021-05-07 15:30:00|6479.7|6476.9|6486.3|6483.5|6491.3|6488.5|6476.3|6473.5|3953
1620401700000|2021-05-07 15:35:00|6486|6483.2|6485.8|6483|6488.7|6485.9|6476.7|6473.9|2073
1620402000000|2021-05-07 15:40:00|6486|6483.2|6482.3|6479.5|6490.7|6487.9|6480.3|6477.5|2211
1620402300000|2021-05-07 15:45:00|6482.8|6480|6484.3|6481.5|6485.7|6482.9|6468.7|6465.9|4329
1620402600000|2021-05-07 15:50:00|6485|6482.2|6496|6493.2|6498.7|6495.9|6483|6480.2|2921
1620402900000|2021-05-07 15:55:00|6495.7|6492.9|6498.3|6495.5|6500.7|6497.9|6489|6486.2|2183
1620403200000|2021-05-07 16:00:00|6498.7|6495.9|6503.3|6500.5|6505.3|6502.5|6492.3|6489.5|2675
1620403500000|2021-05-07 16:05:00|6503.8|6501|6499.3|6496.5|6504.8|6502|6499|6496.2|1335
1620403800000|2021-05-07 16:10:00|6499.7|6496.9|6492|6489.2|6501.3|6498.5|6489.7|6486.9|1990
1620404100000|2021-05-07 16:15:00|6492.3|6489.5|6493.3|6490.5|6500.7|6497.9|6492|6489.2|3662
1620404400000|2021-05-07 16:20:00|6494|6491.2|6487.3|6484.5|6497|6494.2|6484.7|6481.9|5087
1620404700000|2021-05-07 16:25:00|6487.7|6484.9|6496.7|6493.9|6501|6498.2|6487.3|6484.5|1796
1620405000000|2021-05-07 16:30:00|6496.3|6493.5|6491.8|6489|6501|6498.2|6491.3|6488.5|1104
1620405300000|2021-05-07 16:35:00|6492|6489.2|6485.3|6482.5|6495.3|6492.5|6480.2|6477.4|1980
1620405600000|2021-05-07 16:40:00|6485|6482.2|6493.8|6491|6497.3|6494.5|6482|6479.2|1487
1620405900000|2021-05-07 16:45:00|6494|6491.2|6502.8|6500|6503.7|6500.9|6491.3|6488.5|4331
1620406200000|2021-05-07 16:50:00|6502.7|6499.9|6501.3|6498.5|6507.3|6504.5|6499|6496.2|1807
1620406500000|2021-05-07 16:55:00|6501|6498.2|6495|6492.2|6503.3|6500.5|6493|6490.2|868
1620406800000|2021-05-07 17:00:00|6495.3|6492.5|6498|6495.2|6499.3|6496.5|6490.7|6487.9|1081
1620407100000|2021-05-07 17:05:00|6498.3|6495.5|6488|6485.2|6504.4|6498.5|6488|6485.2|1126
1620407400000|2021-05-07 17:10:00|6488.7|6485.9|6485.7|6482.9|6495|6492.2|6485.7|6482.9|1520
1620407700000|2021-05-07 17:15:00|6486|6483.2|6490.7|6487.9|6490.7|6487.9|6481.8|6479|1344
1620408000000|2021-05-07 17:20:00|6490.3|6487.5|6477.7|6474.9|6490.3|6487.5|6476.7|6473.9|1645
1620408300000|2021-05-07 17:25:00|6478.2|6475.4|6486.7|6483.9|6488.7|6485.9|6476.3|6473.5|1251
1620408600000|2021-05-07 17:30:00|6487|6484.2|6486.3|6483.5|6489.3|6486.5|6483|6480.2|1036
1620408900000|2021-05-07 17:35:00|6486.7|6483.9|6493.3|6490.5|6493.8|6491|6486.3|6483.5|945
1620409200000|2021-05-07 17:40:00|6492.7|6489.9|6495.3|6492.5|6496.3|6493.5|6490.3|6487.5|1255
1620409500000|2021-05-07 17:45:00|6495.8|6493|6493.3|6490.5|6496|6493.2|6491.7|6488.9|973
1620409800000|2021-05-07 17:50:00|6493.7|6490.9|6493.3|6490.5|6496.3|6493.5|6490|6487.2|1485
1620410100000|2021-05-07 17:55:00|6493.7|6490.9|6489|6486.2|6496.3|6493.5|6487.7|6484.9|1398
1620410400000|2021-05-07 18:00:00|6490|6487.2|6481.3|6478.5|6492.2|6489.4|6478.7|6475.9|2470
1620410700000|2021-05-07 18:05:00|6481.7|6478.9|6487.3|6484.5|6488.8|6486|6474|6471.2|2241
1620411000000|2021-05-07 18:10:00|6487|6484.2|6480.7|6477.9|6490.7|6487.9|6478.3|6475.5|2082
1620411300000|2021-05-07 18:15:00|6480.8|6478|6477.3|6474.5|6484.3|6481.5|6475.3|6472.5|2160
1620411600000|2021-05-07 18:20:00|6477.7|6474.9|6482|6479.2|6486.3|6483.5|6477|6474.2|10285
1620411900000|2021-05-07 18:25:00|6482.2|6479.4|6494.7|6491.9|6496.7|6493.9|6477|6474.2|13156
1620412200000|2021-05-07 18:30:00|6493.7|6490.9|6488|6485.2|6494.7|6491.9|6483.7|6480.9|2746
1620412500000|2021-05-07 18:35:00|6488.2|6485.4|6481|6478.2|6488.3|6485.5|6478|6475.2|1997
1620412800000|2021-05-07 18:40:00|6481.3|6478.5|6480|6477.2|6484.7|6481.9|6480|6477.2|1138
1620413100000|2021-05-07 18:45:00|6479.7|6476.9|6477|6474.2|6481.7|6478.9|6475.3|6472.5|783
1620413400000|2021-05-07 18:50:00|6476.8|6474|6482|6479.2|6483.6|6480.8|6476.6|6473.8|1165
1620413700000|2021-05-07 18:55:00|6481.5|6478.7|6481|6478.2|6483|6480.2|6479.3|6476.5|352
1620414000000|2021-05-07 19:00:00|6480.6|6477.8|6480.5|6477.7|6482.3|6479.5|6477.3|6474.5|535
1620414300000|2021-05-07 19:05:00|6481|6478.2|6477|6474.2|6483|6480.2|6476.3|6473.5|368
1620414600000|2021-05-07 19:10:00|6477.3|6474.5|6478.3|6475.5|6479|6476.2|6476|6473.2|402
1620414900000|2021-05-07 19:15:00|6479|6476.2|6476.3|6473.5|6480|6477.2|6476|6473.2|223
1620415200000|2021-05-07 19:20:00|6476.6|6473.8|6480.3|6477.5|6483.3|6480.5|6476.5|6473.7|481
1620415500000|2021-05-07 19:25:00|6480.6|6477.8|6484|6481.2|6485.5|6482.7|6480.3|6477.5|413
1620415800000|2021-05-07 19:30:00|6484.3|6481.5|6481|6478.2|6487.5|6484.7|6481|6478.2|738
1620416100000|2021-05-07 19:35:00|6481.3|6478.5|6476.6|6473.8|6481.6|6478.8|6476.6|6473.8|416
1620416400000|2021-05-07 19:40:00|6477|6474.2|6469.6|6466.8|6478.6|6475.8|6467.6|6464.8|1150
1620416700000|2021-05-07 19:45:00|6469.3|6466.5|6477|6474.2|6477.6|6474.8|6469.1|6466.3|514
1620417000000|2021-05-07 19:50:00|6477.1|6474.3|6483|6480.2|6483.6|6480.8|6473.6|6470.8|837
1620417300000|2021-05-07 19:55:00|6483.3|6480.5|6484.3|6481.5|6485.3|6482.5|6482.3|6479.5|555
1620417600000|2021-05-07 20:00:00|6484|6481.2|6483.3|6480.5|6485.3|6482.5|6483|6480.2|154
1620417900000|2021-05-07 20:05:00|6483.5|6480.7|6483.6|6480.8|6484|6481.2|6481.6|6478.8|193
1620418200000|2021-05-07 20:10:00|6484|6481.2|6483.6|6480.8|6486|6483.2|6483|6480.2|192
1620418500000|2021-05-07 20:15:00|6484|6481.2|6490.3|6487.5|6490.3|6487.5|6482.6|6479.8|336
1620418800000|2021-05-07 20:20:00|6490|6487.2|6489.6|6486.8|6490.3|6487.5|6488.6|6485.8|99
1620419100000|2021-05-07 20:25:00|6488.6|6485.8|6487.1|6484.3|6490.3|6487.5|6486.1|6483.3|354
1620419400000|2021-05-07 20:30:00|6486.6|6483.8|6485.8|6483|6488.7|6484.8|6483|6478.7|375
1620419700000|2021-05-07 20:35:00|6485.3|6482.5|6482|6479.2|6486.3|6483.5|6480.3|6477.5|151
1620420000000|2021-05-07 20:40:00|6482.3|6479.5|6486|6483.2|6486|6483.2|6481.5|6478.7|137
1620420300000|2021-05-07 20:45:00|6486.1|6483.3|6485.6|6482.8|6488.5|6485.7|6483.6|6480.8|292
1620420600000|2021-05-07 20:50:00|6485.1|6482.3|6484.8|6482|6486.6|6483.8|6483|6480.2|167
1620420900000|2021-05-07 20:55:00|6483|6480.2|6483.5|6480.7|6488.1|6483.5|6483|6478.1|236
1620597600000|2021-05-09 22:00:00|6535.5|6532.7|6534.2|6531.4|6559.2|6549.2|6516.7|6511.6|3864
1620597900000|2021-05-09 22:05:00|6533.5|6530.7|6541.7|6538.9|6545.3|6542.5|6530.2|6527.4|1086
1620598200000|2021-05-09 22:10:00|6541.4|6538.6|6540.9|6538.1|6543|6540.2|6538.2|6535.4|581
1620598500000|2021-05-09 22:15:00|6540.7|6537.9|6546.7|6543.9|6547.9|6545.1|6540|6537.2|372
1620598800000|2021-05-09 22:20:00|6547|6544.2|6552.4|6549.6|6552.9|6550.1|6544.7|6541.9|720
1620599100000|2021-05-09 22:25:00|6552.5|6549.7|6544.9|6542.1|6552.9|6550.1|6541.9|6537.9|543
1620599400000|2021-05-09 22:30:00|6545.7|6542.9|6537.9|6535.1|6545.9|6543.1|6535|6532.2|369
1620599700000|2021-05-09 22:35:00|6538|6535.2|6537|6534.2|6538.4|6535.6|6531.4|6528.6|311
1620600000000|2021-05-09 22:40:00|6536.9|6534.1|6537.9|6535.1|6538.5|6535.7|6534.9|6532.1|175
1620600300000|2021-05-09 22:45:00|6537.5|6534.7|6536|6533.2|6537.5|6534.7|6530.9|6528.1|251
1620600600000|2021-05-09 22:50:00|6536.2|6533.4|6534.1|6531.3|6537.2|6534.4|6532.6|6529.8|3609
1620600900000|2021-05-09 22:55:00|6533.9|6531.1|6535.1|6532.3|6537.6|6534.8|6533.6|6530.8|106
1620601200000|2021-05-09 23:00:00|6535.2|6532.4|6527.6|6524.8|6536.1|6533.3|6526.6|6523.8|285
1620601500000|2021-05-09 23:05:00|6527.1|6524.3|6544.6|6541.8|6545.2|6542.4|6527.1|6524.3|849
1620601800000|2021-05-09 23:10:00|6543.1|6540.3|6551.1|6548.3|6554.2|6551.4|6542.4|6539.6|519
1620602100000|2021-05-09 23:15:00|6551.2|6548.4|6548.4|6545.6|6552.6|6549.8|6544.6|6541.8|197
1620602400000|2021-05-09 23:20:00|6548.6|6545.8|6543.6|6540.8|6550.4|6547.6|6543.6|6540.8|78
1620602700000|2021-05-09 23:25:00|6543.7|6540.9|6545.4|6542.6|6545.6|6542.8|6542.6|6539.8|100
1620603000000|2021-05-09 23:30:00|6545.1|6542.3|6541.6|6538.8|6545.4|6542.6|6539.6|6536.8|111
1620603300000|2021-05-09 23:35:00|6541.4|6538.6|6542.6|6539.8|6544.6|6541.8|6540.2|6537.4|109
1620603600000|2021-05-09 23:40:00|6541.9|6539.1|6545.6|6542.8|6545.7|6542.9|6541.9|6539.1|90
1620603900000|2021-05-09 23:45:00|6544.9|6542.1|6544.6|6541.8|6545.6|6542.8|6543.6|6540.8|111
1620604200000|2021-05-09 23:50:00|6545.2|6542.4|6552.6|6549.8|6553.6|6550.8|6544.6|6541.8|262
1620604500000|2021-05-09 23:55:00|6552.4|6549.6|6546.6|6543.8|6555.9|6553.1|6546.6|6543.8|391
1620604800000|2021-05-10 00:00:00|6546.7|6543.9|6549.6|6546.8|6551.6|6548.8|6544.6|6541.8|388
1620605100000|2021-05-10 00:05:00|6550.2|6547.4|6557.6|6554.8|6558.6|6555.8|6548.7|6545.9|506
1620605400000|2021-05-10 00:10:00|6557.9|6555.1|6567.6|6564.8|6568.6|6565.8|6556.6|6553.8|934
1620605700000|2021-05-10 00:15:00|6567.4|6564.6|6570.2|6567.4|6571.1|6568.3|6563.1|6560.3|508
1620606000000|2021-05-10 00:20:00|6569.9|6567.1|6560.6|6557.8|6571.2|6568.4|6559.9|6557.1|535
1620606300000|2021-05-10 00:25:00|6560.3|6557.5|6561.1|6558.3|6562.9|6560.1|6557.6|6554.8|232
1620606600000|2021-05-10 00:30:00|6561.2|6558.4|6559.1|6556.3|6562.6|6559.8|6557.9|6555.1|178
1620606900000|2021-05-10 00:35:00|6559.2|6556.4|6560.6|6557.8|6564.6|6561.8|6558.6|6555.8|341
1620607200000|2021-05-10 00:40:00|6560.9|6558.1|6563.6|6560.8|6563.9|6561.1|6560.9|6558.1|55
1620607500000|2021-05-10 00:45:00|6563.9|6561.1|6568.6|6565.8|6569.9|6567.1|6563.6|6560.8|290
1620607800000|2021-05-10 00:50:00|6568.9|6566.1|6564.6|6561.8|6568.9|6566.1|6561.9|6559.1|303
1620608100000|2021-05-10 00:55:00|6564.9|6562.1|6558.9|6556.1|6565.6|6562.8|6558.3|6555.5|200
1620608400000|2021-05-10 01:00:00|6559.1|6556.3|6568.9|6566.1|6569.6|6566.8|6553.1|6550.3|938
1620608700000|2021-05-10 01:05:00|6569.1|6566.3|6566.6|6563.8|6575.6|6572.8|6565.6|6562.8|794
1620609000000|2021-05-10 01:10:00|6566.4|6563.6|6571.4|6568.6|6572.6|6569.8|6563.6|6560.8|506
1620609300000|2021-05-10 01:15:00|6571.6|6568.8|6571.6|6568.8|6574.6|6571.8|6562.6|6559.8|463
1620609600000|2021-05-10 01:20:00|6571.4|6568.6|6569.6|6566.8|6574.6|6571.8|6566.2|6563.4|387
1620609900000|2021-05-10 01:25:00|6569.8|6567|6570.6|6567.8|6571.2|6568.4|6567.6|6564.8|177
1620610200000|2021-05-10 01:30:00|6570.7|6567.9|6562.6|6559.8|6571.1|6568.3|6558.2|6555.4|748
1620610500000|2021-05-10 01:35:00|6562.4|6559.6|6562.6|6559.8|6563.6|6560.8|6557.6|6554.8|380
1620610800000|2021-05-10 01:40:00|6562.2|6559.4|6571.2|6568.4|6571.6|6568.8|6560.6|6557.8|278
1620611100000|2021-05-10 01:45:00|6571.9|6569.1|6569.9|6567.1|6572.2|6569.4|6568.9|6566.1|333
1620611400000|2021-05-10 01:50:00|6570.1|6567.3|6562.6|6559.8|6570.1|6567.3|6558.2|6555.4|412
1620611700000|2021-05-10 01:55:00|6562.7|6559.9|6559.6|6556.8|6566.6|6563.8|6559.2|6556.4|244
1620612000000|2021-05-10 02:00:00|6559.7|6556.9|6558.6|6555.8|6561.2|6558.4|6556.9|6554.1|264
1620612300000|2021-05-10 02:05:00|6558.8|6556|6559.6|6556.8|6560.2|6557.4|6556.2|6553.4|306
1620612600000|2021-05-10 02:10:00|6559.2|6556.4|6550.6|6547.8|6560.2|6557.4|6549.2|6546.4|565
1620612900000|2021-05-10 02:15:00|6550.9|6548.1|6547.6|6544.8|6550.9|6548.1|6544.4|6541.6|491
1620613200000|2021-05-10 02:20:00|6547.8|6545|6537.6|6534.8|6548.6|6545.8|6535.9|6533.1|697
1620613500000|2021-05-10 02:25:00|6537.2|6534.4|6534.6|6531.8|6540.2|6537.4|6533.2|6530.4|482
1620613800000|2021-05-10 02:30:00|6535.6|6532.8|6542.7|6539.9|6544.8|6542|6531.2|6528.4|1666
1620614100000|2021-05-10 02:35:00|6542.8|6540|6539.6|6536.8|6547.8|6545|6538.6|6535.8|483
1620614400000|2021-05-10 02:40:00|6538.8|6536|6531.6|6528.8|6539.6|6536.8|6531.2|6528.4|670
1620614700000|2021-05-10 02:45:00|6531.2|6528.4|6524.6|6521.8|6531.9|6529.1|6521.2|6518.4|1040
1620615000000|2021-05-10 02:50:00|6524.1|6521.3|6528.6|6525.8|6528.6|6525.8|6519.6|6516.8|528
1620615300000|2021-05-10 02:55:00|6528.9|6526.1|6518.6|6515.8|6528.9|6526.1|6518.6|6515.8|365
1620615600000|2021-05-10 03:00:00|6518.9|6516.1|6511.2|6508.4|6519.6|6516.8|6504.6|6501.8|1281
1620615900000|2021-05-10 03:05:00|6510.7|6507.9|6510.6|6507.8|6512.6|6509.8|6504.6|6501.8|517
1620616200000|2021-05-10 03:10:00|6511.2|6508.4|6509.6|6506.8|6513.6|6510.8|6507.6|6504.8|345
1620616500000|2021-05-10 03:15:00|6509.4|6506.6|6510.6|6507.8|6514.6|6511.8|6507.6|6504.8|350
1620616800000|2021-05-10 03:20:00|6510.4|6507.6|6514.9|6512.1|6518.6|6515.8|6507.6|6504.8|356
1620617100000|2021-05-10 03:25:00|6514.6|6511.8|6515.6|6512.8|6515.9|6513.1|6512.6|6509.8|197
1620617400000|2021-05-10 03:30:00|6515.4|6512.6|6514.6|6511.8|6515.7|6512.9|6512.2|6509.4|141
1620617700000|2021-05-10 03:35:00|6514.2|6511.4|6514.6|6511.8|6516.2|6513.4|6513.6|6510.8|124
1620618000000|2021-05-10 03:40:00|6514.2|6511.4|6513.6|6510.8|6514.9|6512.1|6511.6|6508.8|120
1620618300000|2021-05-10 03:45:00|6513.3|6510.5|6514.6|6511.8|6514.6|6511.8|6511.2|6508.4|124
1620618600000|2021-05-10 03:50:00|6514.2|6511.4|6516.6|6513.8|6517.2|6514.4|6514.2|6511.4|83
1620618900000|2021-05-10 03:55:00|6516.2|6513.4|6515.9|6513.1|6518.2|6515.4|6515.9|6513.1|77
1620619200000|2021-05-10 04:00:00|6515.1|6512.3|6519.6|6516.8|6519.6|6516.8|6515.1|6512.3|202
1620619500000|2021-05-10 04:05:00|6519.2|6516.4|6520.6|6517.8|6523.6|6520.8|6518.6|6515.8|439
1620619800000|2021-05-10 04:10:00|6520.7|6517.9|6521.6|6518.8|6522.1|6519.3|6519.2|6516.4|202
1620620100000|2021-05-10 04:15:00|6521.9|6519.1|6522.9|6520.1|6524.9|6522.1|6521.6|6518.8|232
1620620400000|2021-05-10 04:20:00|6522.6|6519.8|6524.6|6521.8|6525.6|6522.8|6521.6|6518.8|100
1620620700000|2021-05-10 04:25:00|6524.9|6522.1|6525.6|6522.8|6527.2|6524.4|6524.1|6521.3|165
1620621000000|2021-05-10 04:30:00|6525.9|6523.1|6523.6|6520.8|6526.9|6524.1|6522.6|6519.8|114
1620621300000|2021-05-10 04:35:00|6523.9|6521.1|6523.6|6520.8|6526.4|6523.6|6523.6|6520.8|63
1620621600000|2021-05-10 04:40:00|6523.9|6521.1|6529.6|6526.8|6530.2|6527.4|6523.6|6520.8|292
1620621900000|2021-05-10 04:45:00|6528.9|6526.1|6527.6|6524.8|6529.1|6526.3|6526.9|6524.1|82
1620622200000|2021-05-10 04:50:00|6527.3|6524.5|6527.6|6524.8|6528.9|6526.1|6526.9|6524.1|91
1620622500000|2021-05-10 04:55:00|6527.2|6524.4|6528.6|6525.8|6530.1|6527.3|6526.9|6524.1|67
1620622800000|2021-05-10 05:00:00|6528.2|6525.4|6524.9|6522.1|6529.6|6526.8|6523.6|6520.8|260
1620623100000|2021-05-10 05:05:00|6525.2|6522.4|6524.6|6521.8|6526.9|6524.1|6523.1|6520.3|134
1620623400000|2021-05-10 05:10:00|6524.9|6522.1|6523.9|6521.1|6525.6|6522.8|6522.1|6519.3|85
1620623700000|2021-05-10 05:15:00|6523.6|6520.8|6524.4|6521.6|6525.9|6523.1|6523.2|6520.4|87
1620624000000|2021-05-10 05:20:00|6524.3|6521.5|6525.4|6522.6|6527.9|6525.1|6522.3|6519.5|196
1620624300000|2021-05-10 05:25:00|6525.3|6522.5|6523.6|6520.8|6526.6|6523.8|6519.9|6517.1|269
1620624600000|2021-05-10 05:30:00|6523.2|6520.4|6526.6|6523.8|6526.6|6523.8|6514.2|6511.4|709
1620624900000|2021-05-10 05:35:00|6526.9|6524.1|6528.6|6525.8|6533.6|6530.8|6525.2|6522.4|510
1620625200000|2021-05-10 05:40:00|6529.2|6526.4|6527.6|6524.8|6530.6|6527.8|6524.2|6521.4|259
1620625500000|2021-05-10 05:45:00|6527.8|6525|6531.9|6529.1|6534.2|6531.4|6527.8|6525|293
1620625800000|2021-05-10 05:50:00|6532.1|6529.3|6527.6|6524.8|6533.3|6530.5|6527.6|6524.8|202
1620626100000|2021-05-10 05:55:00|6526.6|6523.8|6528.6|6525.8|6529.4|6526.6|6525.9|6523.1|133
1620626400000|2021-05-10 06:00:00|6528.9|6526.1|6532.1|6529.3|6540.1|6537.3|6527.6|6524.8|667
1620626700000|2021-05-10 06:05:00|6531.9|6529.1|6540.1|6537.3|6540.6|6537.8|6531.2|6528.4|341
1620627000000|2021-05-10 06:10:00|6539.7|6536.9|6536|6533.2|6540.6|6537.8|6534.5|6531.7|274
1620627300000|2021-05-10 06:15:00|6535.7|6532.9|6539.5|6536.7|6540.5|6537.7|6535.5|6532.7|260
1620627600000|2021-05-10 06:20:00|6539.4|6536.6|6547.5|6544.7|6547.9|6545.1|6537.5|6534.7|487
1620627900000|2021-05-10 06:25:00|6547.9|6545.1|6556.5|6553.7|6557.2|6554.4|6544.9|6542.1|882
1620628200000|2021-05-10 06:30:00|6556.9|6554.1|6547.5|6544.7|6556.9|6554.1|6544.5|6541.7|498
1620628500000|2021-05-10 06:35:00|6547|6544.2|6543.5|6540.7|6547|6544.2|6540.5|6537.7|597
1620628800000|2021-05-10 06:40:00|6543.4|6540.6|6541.5|6538.7|6544|6541.2|6534.9|6532.1|517
1620629100000|2021-05-10 06:45:00|6541.4|6538.6|6544.9|6542.1|6545.5|6542.7|6539.5|6536.7|334
1620629400000|2021-05-10 06:50:00|6544.5|6541.7|6555.9|6553.1|6556.9|6554.1|6544.5|6541.7|697
1620629700000|2021-05-10 06:55:00|6555.5|6552.7|6556|6553.2|6558.5|6555.7|6550.9|6548.1|1249
1620630000000|2021-05-10 07:00:00|6555.9|6553.1|6541.5|6538.7|6556.5|6553.7|6540.8|6538|3402
1620630300000|2021-05-10 07:05:00|6541.7|6538.9|6535.5|6532.7|6545.8|6543|6532|6529.2|969
1620630600000|2021-05-10 07:10:00|6535.8|6533|6528.5|6525.7|6538.2|6535.4|6526.2|6523.4|1091
1620630900000|2021-05-10 07:15:00|6528.2|6525.4|6528.5|6525.7|6530.5|6527.7|6521.5|6518.7|780
1620631200000|2021-05-10 07:20:00|6528.2|6525.4|6531.2|6528.4|6533.2|6530.4|6522.5|6519.7|541
1620631500000|2021-05-10 07:25:00|6531|6528.2|6527.5|6524.7|6534.5|6531.7|6524.2|6521.4|436
1620631800000|2021-05-10 07:30:00|6527.2|6524.4|6538.5|6535.7|6538.9|6536.1|6523.2|6520.4|890
1620632100000|2021-05-10 07:35:00|6540.5|6537.7|6544.9|6542.1|6545.5|6542.7|6537.2|6534.4|662
1620632400000|2021-05-10 07:40:00|6544.5|6541.7|6538.5|6535.7|6545.5|6542.7|6535.5|6532.7|784
1620632700000|2021-05-10 07:45:00|6538.2|6535.4|6533.5|6530.7|6538.5|6535.7|6528.5|6525.7|571
1620633000000|2021-05-10 07:50:00|6532.9|6530.1|6534.5|6531.7|6538.5|6535.7|6531.5|6528.7|271
1620633300000|2021-05-10 07:55:00|6534.2|6531.4|6527.2|6524.4|6534.5|6531.7|6524.5|6521.7|681
1620633600000|2021-05-10 08:00:00|6526.9|6524.1|6531.2|6528.4|6532.2|6529.4|6523.9|6521.1|2424
1620633900000|2021-05-10 08:05:00|6530.9|6528.1|6534.8|6532|6539.2|6536.4|6529.8|6527|637
1620634200000|2021-05-10 08:10:00|6534.7|6531.9|6520.2|6517.4|6535.2|6532.4|6519.2|6516.4|938
1620634500000|2021-05-10 08:15:00|6519.7|6516.9|6526.5|6523.7|6527.5|6524.7|6519.2|6516.4|1220
1620634800000|2021-05-10 08:20:00|6527.2|6524.4|6535.5|6532.7|6537.5|6534.7|6526.9|6524.1|732
1620635100000|2021-05-10 08:25:00|6535.2|6532.4|6539.5|6536.7|6543.2|6540.4|6530.5|6527.7|952
1620635400000|2021-05-10 08:30:00|6539.2|6536.4|6533.5|6530.7|6543.5|6540.7|6526.5|6523.7|1467
1620635700000|2021-05-10 08:35:00|6533|6530.2|6539.5|6536.7|6541.2|6538.4|6533|6530.2|613
1620636000000|2021-05-10 08:40:00|6539.4|6536.6|6549.5|6546.7|6550.5|6547.7|6537.2|6534.4|918
1620636300000|2021-05-10 08:45:00|6549.2|6546.4|6546.9|6544.1|6551.2|6548.4|6543.2|6540.4|863
1620636600000|2021-05-10 08:50:00|6546.5|6543.7|6539.5|6536.7|6546.5|6543.7|6537.5|6534.7|583
1620636900000|2021-05-10 08:55:00|6538.9|6536.1|6538.5|6535.7|6539.5|6536.7|6531.9|6529.1|653
1620637200000|2021-05-10 09:00:00|6539.2|6536.4|6528.9|6526.1|6541.5|6538.7|6528.2|6525.4|1003
1620637500000|2021-05-10 09:05:00|6528.5|6525.7|6527.2|6524.4|6528.5|6525.7|6523.2|6520.4|676
1620637800000|2021-05-10 09:10:00|6527.5|6524.7|6522.5|6519.7|6527.7|6524.9|6519.9|6517.1|655
1620638100000|2021-05-10 09:15:00|6521.9|6519.1|6523.2|6520.4|6524.5|6521.7|6516.9|6514.1|643
1620638400000|2021-05-10 09:20:00|6522.9|6520.1|6526.9|6524.1|6527.5|6524.7|6521.2|6518.4|550
1620638700000|2021-05-10 09:25:00|6526.5|6523.7|6515.2|6512.4|6526.5|6523.7|6512.9|6510.1|841
1620639000000|2021-05-10 09:30:00|6515|6512.2|6514.5|6511.7|6518|6515.2|6504.2|6501.4|1386
1620639300000|2021-05-10 09:35:00|6514.2|6511.4|6527.2|6524.4|6527.9|6525.1|6512.2|6509.4|888
1620639600000|2021-05-10 09:40:00|6527.5|6524.7|6521.5|6518.7|6528.5|6525.7|6521.5|6518.7|515
1620639900000|2021-05-10 09:45:00|6521.4|6518.6|6513.5|6510.7|6521.5|6518.7|6511.5|6508.7|692
1620640200000|2021-05-10 09:50:00|6513.4|6510.6|6517.9|6515.1|6519.9|6517.1|6511.5|6508.7|396
1620640500000|2021-05-10 09:55:00|6518.2|6515.4|6520.5|6517.7|6523.4|6520.6|6517.2|6514.4|350
1620640800000|2021-05-10 10:00:00|6520.2|6517.4|6518.5|6515.7|6523.9|6521.1|6517.5|6514.7|769
1620641100000|2021-05-10 10:05:00|6518.9|6516.1|6523.5|6520.7|6523.9|6521.1|6518.5|6515.7|417
1620641400000|2021-05-10 10:10:00|6523.9|6521.1|6523.5|6520.7|6527.9|6525.1|6517.2|6514.4|488
1620641700000|2021-05-10 10:15:00|6523.3|6520.5|6524.5|6521.7|6525.5|6522.7|6518.5|6515.7|442
1620642000000|2021-05-10 10:20:00|6524.2|6521.4|6525.9|6523.1|6528.9|6526.1|6523.5|6520.7|309
1620642300000|2021-05-10 10:25:00|6525.5|6522.7|6529.5|6526.7|6531.5|6528.7|6525.5|6522.7|441
1620642600000|2021-05-10 10:30:00|6529.9|6527.1|6527.5|6524.7|6533.9|6531.1|6525.5|6522.7|1049
1620642900000|2021-05-10 10:35:00|6527.4|6524.6|6525.9|6523.1|6530.5|6527.7|6524.5|6521.7|356
1620643200000|2021-05-10 10:40:00|6525.5|6522.7|6525.5|6522.7|6527.4|6524.6|6523.2|6520.4|228
1620643500000|2021-05-10 10:45:00|6525|6522.2|6525.5|6522.7|6525.9|6523.1|6519.9|6517.1|505
1620643800000|2021-05-10 10:50:00|6525.4|6522.6|6529.5|6526.7|6531.5|6528.7|6524.5|6521.7|302
1620644100000|2021-05-10 10:55:00|6529.9|6527.1|6526.4|6523.6|6533.9|6531.1|6524.5|6521.7|379
1620644400000|2021-05-10 11:00:00|6525.9|6523.1|6521.9|6519.1|6527.3|6524.5|6518.5|6515.7|414
1620644700000|2021-05-10 11:05:00|6522.2|6519.4|6526.5|6523.7|6527|6524.2|6521.5|6518.7|275
1620645000000|2021-05-10 11:10:00|6526.9|6524.1|6529.9|6527.1|6530.9|6528.1|6525.5|6522.7|379
1620645300000|2021-05-10 11:15:00|6528.9|6526.1|6543.5|6540.7|6543.5|6540.7|6527.4|6524.6|718
1620645600000|2021-05-10 11:20:00|6542.9|6540.1|6543.2|6540.4|6545.5|6542.7|6539.5|6536.7|1139
1620645900000|2021-05-10 11:25:00|6543.5|6540.7|6548.2|6545.4|6553.5|6550.7|6543.2|6540.4|1288
1620646200000|2021-05-10 11:30:00|6548.5|6545.7|6550.9|6548.1|6552.2|6549.4|6547.5|6544.7|657
1620646500000|2021-05-10 11:35:00|6551.5|6548.7|6548.9|6546.1|6552.9|6550.1|6544.5|6541.7|647
1620646800000|2021-05-10 11:40:00|6549|6546.2|6555.9|6553.1|6555.9|6553.1|6546.9|6544.1|631
1620647100000|2021-05-10 11:45:00|6556.9|6554.1|6551.5|6548.7|6560.2|6557.4|6547.2|6544.4|1383
1620647400000|2021-05-10 11:50:00|6551.9|6549.1|6548.2|6545.4|6552.9|6550.1|6547.5|6544.7|871
1620647700000|2021-05-10 11:55:00|6548.9|6546.1|6546.5|6543.7|6549.2|6546.4|6543.2|6540.4|663
1620648000000|2021-05-10 12:00:00|6546.2|6543.4|6550.5|6547.7|6555.9|6553.1|6542.5|6539.7|1221
1620648300000|2021-05-10 12:05:00|6550.9|6548.1|6557.2|6554.4|6559.9|6557.1|6550.9|6548.1|976
1620648600000|2021-05-10 12:10:00|6556.9|6554.1|6553.5|6550.7|6560.5|6557.7|6552.7|6549.9|846
1620648900000|2021-05-10 12:15:00|6553.7|6550.9|6549.5|6546.7|6556.5|6553.7|6548|6545.2|1108
1620649200000|2021-05-10 12:20:00|6549.9|6547.1|6545.5|6542.7|6550.9|6548.1|6544.9|6542.1|926
1620649500000|2021-05-10 12:25:00|6545.2|6542.4|6546.2|6543.4|6549.2|6546.4|6541.5|6538.7|1164
1620649800000|2021-05-10 12:30:00|6546.5|6543.7|6544.5|6541.7|6550.9|6548.1|6542.2|6539.4|779
1620650100000|2021-05-10 12:35:00|6544.2|6541.4|6541.5|6538.7|6544.5|6541.7|6535.5|6532.7|1769
1620650400000|2021-05-10 12:40:00|6542.2|6539.4|6542.2|6539.4|6543.5|6540.7|6539.2|6536.4|628
1620650700000|2021-05-10 12:45:00|6542.5|6539.7|6536.2|6533.4|6544.2|6541.4|6533.9|6531.1|533
1620651000000|2021-05-10 12:50:00|6536.5|6533.7|6531.2|6528.4|6539.5|6536.7|6530.2|6527.4|1506
1620651300000|2021-05-10 12:55:00|6530.5|6527.7|6536.2|6533.4|6537.2|6534.4|6523.2|6520.4|2651
1620651600000|2021-05-10 13:00:00|6536.5|6533.7|6539.5|6536.7|6543.2|6540.4|6526.2|6523.4|3714
1620651900000|2021-05-10 13:05:00|6539.2|6536.4|6529.2|6526.4|6544.2|6541.4|6527|6524.2|2855
1620652200000|2021-05-10 13:10:00|6529|6526.2|6538.5|6535.7|6543.5|6540.7|6520.5|6517.7|2595
1620652500000|2021-05-10 13:15:00|6538.8|6536|6542.5|6539.7|6544.2|6541.4|6536|6533.2|2267
1620652800000|2021-05-10 13:20:00|6542.7|6539.9|6538.7|6535.9|6548.2|6545.4|6530.5|6527.7|2762
1620653100000|2021-05-10 13:25:00|6539.2|6536.4|6541.5|6538.7|6542.9|6540.1|6531.5|6528.7|1885
1620653400000|2021-05-10 13:30:00|6541.9|6539.1|6531.3|6528.5|6547.9|6545.1|6528.9|6526.1|8586
1620653700000|2021-05-10 13:35:00|6530.9|6528.1|6521.9|6519.1|6531.9|6529.1|6518.3|6515.5|3289
1620654000000|2021-05-10 13:40:00|6522.3|6519.5|6498.6|6495.8|6524.6|6521.8|6496.9|6494.1|3987
1620654300000|2021-05-10 13:45:00|6497.9|6495.1|6485.3|6482.5|6498|6495.2|6465.9|6463.1|9023
1620654600000|2021-05-10 13:50:00|6485.5|6482.7|6474.3|6471.5|6486.3|6483.5|6468.3|6465.5|4498
1620654900000|2021-05-10 13:55:00|6473.6|6470.8|6479.3|6476.5|6494.9|6492.1|6466.9|6464.1|5405
1620655200000|2021-05-10 14:00:00|6479.5|6476.7|6454.6|6451.8|6484.9|6482.1|6435.9|6433.1|9737
1620655500000|2021-05-10 14:05:00|6454.3|6451.5|6443.6|6440.8|6466.9|6464.1|6439.6|6436.8|6238
1620655800000|2021-05-10 14:10:00|6442.9|6440.1|6454.6|6451.8|6467.6|6464.8|6438.6|6435.8|4851
1620656100000|2021-05-10 14:15:00|6454.8|6452|6460.3|6457.5|6464.5|6461.1|6448.3|6445.5|2882
1620656400000|2021-05-10 14:20:00|6460.1|6457.3|6461.3|6458.5|6468.9|6466.1|6449.9|6447.1|4487
1620656700000|2021-05-10 14:25:00|6460.9|6458.1|6441.3|6438.5|6463.6|6460.8|6430.6|6427.8|5354
1620657000000|2021-05-10 14:30:00|6441|6438.2|6447.8|6445|6466.6|6463.8|6439.3|6436.5|5896
1620657300000|2021-05-10 14:35:00|6448.1|6445.3|6458.3|6455.5|6463.3|6460.5|6442.9|6440.1|2937
1620657600000|2021-05-10 14:40:00|6458.1|6455.3|6453.3|6450.5|6459.3|6456.5|6451.6|6448.8|2089
1620657900000|2021-05-10 14:45:00|6453.1|6450.3|6444.3|6441.5|6453.1|6450.3|6443.6|6440.8|3737
1620658200000|2021-05-10 14:50:00|6443.6|6440.8|6413.6|6410.8|6445.3|6442.5|6396.9|6394.1|9252
1620658500000|2021-05-10 14:55:00|6413.3|6410.5|6434.3|6431.5|6434.3|6431.5|6408.8|6406|5188
1620658800000|2021-05-10 15:00:00|6434|6431.2|6449.3|6446.5|6451.9|6449.1|6429.3|6426.5|3546
1620659100000|2021-05-10 15:05:00|6448.8|6446|6459.6|6456.8|6463.9|6461.1|6444.3|6441.5|4341
1620659400000|2021-05-10 15:10:00|6459.3|6456.5|6459.9|6457.1|6461.8|6459|6451.3|6448.5|2306
1620659700000|2021-05-10 15:15:00|6459.3|6456.5|6451.3|6448.5|6460.3|6457.5|6442.9|6440.1|2358
1620660000000|2021-05-10 15:20:00|6452.3|6449.5|6472.3|6469.5|6477.6|6474.8|6452.3|6449.5|6094
1620660300000|2021-05-10 15:25:00|6471.9|6469.1|6472.3|6469.5|6472.9|6470.1|6458.3|6455.5|5373
1620660600000|2021-05-10 15:30:00|6472|6469.2|6454.3|6451.5|6473.6|6470.8|6450.9|6448.1|3871
1620660900000|2021-05-10 15:35:00|6454.5|6451.7|6472.9|6470.1|6474.9|6472.1|6453.3|6450.5|2224
1620661200000|2021-05-10 15:40:00|6473.3|6470.5|6472.9|6470.1|6479.3|6476.5|6468.9|6466.1|2177
1620661500000|2021-05-10 15:45:00|6472.6|6469.8|6476.3|6473.5|6480.6|6477.8|6472.6|6469.8|1443
1620661800000|2021-05-10 15:50:00|6476.6|6473.8|6471.3|6468.5|6479.6|6476.8|6466.6|6463.8|2007
1620662100000|2021-05-10 15:55:00|6472.3|6469.5|6487.3|6484.5|6488.9|6486.1|6471.3|6468.5|1760
1620662400000|2021-05-10 16:00:00|6486.9|6484.1|6484.3|6481.5|6488.3|6485.5|6481.9|6479.1|2307
1620662700000|2021-05-10 16:05:00|6483.9|6481.1|6486.9|6484.1|6489.6|6486.8|6483.9|6481.1|1018
1620663000000|2021-05-10 16:10:00|6487.3|6484.5|6491.6|6488.8|6493.6|6490.8|6485.6|6482.8|1686
1620663300000|2021-05-10 16:15:00|6491.3|6488.5|6493.3|6490.5|6496.3|6493.5|6488.6|6485.8|1357
1620663600000|2021-05-10 16:20:00|6493.1|6490.3|6488.8|6486|6498.8|6496|6488.6|6485.8|1547
1620663900000|2021-05-10 16:25:00|6488.9|6486.1|6489.6|6486.8|6492.3|6489.5|6485.3|6482.5|1533
1620664200000|2021-05-10 16:30:00|6489.3|6486.5|6485.3|6482.5|6494.6|6491.8|6482.6|6479.8|1611
1620664500000|2021-05-10 16:35:00|6484.6|6481.8|6491.3|6488.5|6493.6|6490.8|6482.3|6479.5|1656
1620664800000|2021-05-10 16:40:00|6491.6|6488.8|6484.3|6481.5|6494.3|6491.5|6483.9|6481.1|1947
1620665100000|2021-05-10 16:45:00|6483.9|6481.1|6485.3|6482.5|6485.9|6483.1|6480.9|6478.1|1247
1620665400000|2021-05-10 16:50:00|6485.6|6482.8|6486.3|6483.5|6487.3|6484.5|6481.9|6479.1|1302
1620665700000|2021-05-10 16:55:00|6486.6|6483.8|6496.9|6494.1|6498.3|6495.5|6484.9|6482.1|1822
1620666000000|2021-05-10 17:00:00|6495.9|6493.1|6496.3|6493.5|6499.3|6496.5|6492.9|6490.1|865
1620666300000|2021-05-10 17:05:00|6495.9|6493.1|6501.9|6499.1|6503.3|6500.5|6495.9|6493.1|1763
1620666600000|2021-05-10 17:10:00|6501.2|6498.4|6507.9|6505.1|6508.3|6505.5|6499.3|6496.5|1620
1620666900000|2021-05-10 17:15:00|6507.6|6504.8|6498.6|6495.8|6508.3|6505.5|6494.9|6492.1|2687
1620667200000|2021-05-10 17:20:00|6498.5|6495.7|6503.3|6500.5|6505.3|6502.5|6497.3|6494.5|838
1620667500000|2021-05-10 17:25:00|6503.6|6500.8|6504.6|6501.8|6506.9|6504.1|6503.6|6500.8|1222
1620667800000|2021-05-10 17:30:00|6504.9|6502.1|6504.9|6502.1|6505.6|6502.8|6499.9|6497.1|899
1620668100000|2021-05-10 17:35:00|6504.3|6501.5|6504.9|6502.1|6506.3|6503.5|6496.9|6494.1|1127
1620668400000|2021-05-10 17:40:00|6505.3|6502.5|6500.3|6497.5|6505.3|6502.5|6493.9|6491.1|1313
1620668700000|2021-05-10 17:45:00|6500|6497.2|6502.3|6499.5|6503.6|6500.8|6498.6|6495.8|1004
1620669000000|2021-05-10 17:50:00|6501.9|6499.1|6497.6|6494.8|6502.8|6500|6496.6|6493.8|714
1620669300000|2021-05-10 17:55:00|6497.9|6495.1|6502.9|6500.1|6506.6|6503.8|6497.6|6494.8|1515
1620669600000|2021-05-10 18:00:00|6502.3|6499.5|6496.3|6493.5|6504.3|6501.5|6493.9|6491.1|1180
1620669900000|2021-05-10 18:05:00|6496.6|6493.8|6497.3|6494.5|6499.6|6496.8|6493.9|6491.1|982
1620670200000|2021-05-10 18:10:00|6497.6|6494.8|6491.6|6488.8|6497.8|6495|6491.6|6488.8|1568
1620670500000|2021-05-10 18:15:00|6492.3|6489.5|6486.6|6483.8|6492.6|6489.8|6478.3|6475.5|2588
1620670800000|2021-05-10 18:20:00|6486.3|6483.5|6480.3|6477.5|6486.9|6484.1|6477.6|6474.8|2467
1620671100000|2021-05-10 18:25:00|6479.9|6477.1|6495.3|6492.5|6496.9|6494.1|6477.9|6475.1|25589
1620671400000|2021-05-10 18:30:00|6494.9|6492.1|6483.3|6480.5|6495.9|6493.1|6483.3|6480.5|3086
1620671700000|2021-05-10 18:35:00|6482.9|6480.1|6483.9|6481.1|6485.3|6482.5|6478.9|6476.1|853
1620672000000|2021-05-10 18:40:00|6483.6|6480.8|6483.9|6481.1|6484.9|6482.1|6481.3|6478.5|576
1620672300000|2021-05-10 18:45:00|6484.3|6481.5|6490.3|6487.5|6491.6|6488.8|6480.6|6477.8|717
1620672600000|2021-05-10 18:50:00|6489.9|6487.1|6486.3|6483.5|6490.3|6487.5|6484.3|6481.5|404
1620672900000|2021-05-10 18:55:00|6486.1|6483.3|6483.8|6481|6486.3|6483.5|6481.6|6478.8|351
1620673200000|2021-05-10 19:00:00|6483.6|6480.8|6483.3|6480.5|6484.6|6481.8|6482.3|6479.5|516
1620673500000|2021-05-10 19:05:00|6482.9|6480.1|6483.6|6480.8|6484.6|6481.8|6480.9|6478.1|272
1620673800000|2021-05-10 19:10:00|6483.8|6481|6486.3|6483.5|6486.9|6484.1|6482.9|6480.1|541
1620674100000|2021-05-10 19:15:00|6485.9|6483.1|6479.8|6477|6485.9|6483.1|6479.3|6476.5|533
1620674400000|2021-05-10 19:20:00|6479.9|6477.1|6478.3|6475.5|6481.9|6479.1|6477.3|6474.5|631
1620674700000|2021-05-10 19:25:00|6478.6|6475.8|6482.6|6479.8|6483.6|6480.8|6477.6|6474.8|502
1620675000000|2021-05-10 19:30:00|6482.3|6479.5|6490.3|6487.5|6491.3|6488.5|6482|6479.2|735
1620675300000|2021-05-10 19:35:00|6490.1|6487.3|6488.6|6485.8|6491.1|6488.3|6486.6|6483.8|796
1620675600000|2021-05-10 19:40:00|6488.4|6485.6|6486.4|6483.6|6488.6|6485.8|6484.6|6481.8|1860
1620675900000|2021-05-10 19:45:00|6486.6|6483.8|6485|6482.2|6490|6487.2|6483.4|6480.6|469
1620676200000|2021-05-10 19:50:00|6485.4|6482.6|6483.5|6480.7|6486|6483.2|6483.5|6480.7|506
1620676500000|2021-05-10 19:55:00|6483.6|6480.8|6483.4|6480.6|6487|6484.2|6482.4|6479.6|714
1620676800000|2021-05-10 20:00:00|6483|6480.2|6481.6|6478.8|6485|6482.2|6480.6|6477.8|276
1620677100000|2021-05-10 20:05:00|6481.5|6478.7|6485|6482.2|6485|6482.2|6480.6|6477.8|190
1620677400000|2021-05-10 20:10:00|6485.4|6482.6|6487.5|6484.7|6488.9|6486.1|6484|6481.2|270
1620677700000|2021-05-10 20:15:00|6487.9|6485.1|6487|6484.2|6488|6485.2|6486|6483.2|95
1620678000000|2021-05-10 20:20:00|6486.6|6483.8|6488.4|6485.6|6488.6|6485.8|6486|6483.2|1286
1620678300000|2021-05-10 20:25:00|6488.5|6485.7|6491.4|6488.6|6491.4|6488.6|6487.4|6484.6|198
1620678600000|2021-05-10 20:30:00|6491|6488.2|6491|6488.2|6494.6|6491.8|6490|6487.2|352
1620678900000|2021-05-10 20:35:00|6490.6|6487.8|6489|6486.2|6491.6|6488.8|6488.6|6485.8|226
1620679200000|2021-05-10 20:40:00|6488.6|6485.8|6489.4|6486.6|6490.4|6487.6|6485.4|6482.6|1451
1620679500000|2021-05-10 20:45:00|6489.5|6486.7|6489|6486.2|6489.5|6486.7|6487.6|6484.8|169
1620679800000|2021-05-10 20:50:00|6488.6|6485.8|6490.4|6487.6|6490.4|6487.6|6487.6|6484.8|293
1620680100000|2021-05-10 20:55:00|6490.6|6487.8|6489.9|6487.1|6494|6491.2|6488.6|6485.8|490
1620684000000|2021-05-10 22:00:00|6494.5|6491.7|6496.9|6494.1|6503.1|6500.2|6491.9|6489.1|629
1620684300000|2021-05-10 22:05:00|6497|6494.2|6494.1|6491.3|6497|6494.2|6491|6488.2|171
1620684600000|2021-05-10 22:10:00|6494.5|6491.7|6493|6490.2|6496|6493.2|6492.5|6489.7|63
1620684900000|2021-05-10 22:15:00|6492.9|6490.1|6492.1|6489.3|6493|6490.2|6492|6489.2|53
1620685200000|2021-05-10 22:20:00|6492.5|6489.7|6490|6487.2|6493|6490.2|6488|6485.2|162
1620685500000|2021-05-10 22:25:00|6489.9|6487.1|6488|6485.2|6491.6|6488.8|6488|6485.2|76
1620685800000|2021-05-10 22:30:00|6487.9|6485.1|6490|6487.2|6491|6488.2|6485.5|6482.7|108
1620686100000|2021-05-10 22:35:00|6489.9|6487.1|6490|6487.2|6491.4|6488.6|6487|6484.2|41
1620686400000|2021-05-10 22:40:00|6489.5|6486.7|6489|6486.2|6490.1|6487.3|6488|6485.2|24
1620686700000|2021-05-10 22:45:00|6489.1|6486.3|6490|6487.2|6491|6488.2|6489|6486.2|43
1620687000000|2021-05-10 22:50:00|6490.1|6487.3|6489|6486.2|6491.4|6488.6|6488.4|6485.6|40
1620687300000|2021-05-10 22:55:00|6488.9|6486.1|6491.4|6488.6|6491.4|6488.6|6488|6485.2|47
1620687600000|2021-05-10 23:00:00|6491.5|6488.7|6493|6490.2|6494|6491.2|6489|6486.2|92
1620687900000|2021-05-10 23:05:00|6494|6491.2|6494.5|6491.7|6496|6493.2|6492|6489.2|88
1620688200000|2021-05-10 23:10:00|6495|6492.2|6490|6487.2|6495|6492.2|6490|6487.2|63
1620688500000|2021-05-10 23:15:00|6490.5|6487.7|6488|6485.2|6490.5|6487.7|6487|6484.2|65
1620688800000|2021-05-10 23:20:00|6487.5|6484.7|6493|6490.2|6493|6490.2|6487.4|6484.6|43
1620689100000|2021-05-10 23:25:00|6492.7|6489.9|6492|6489.2|6493.4|6490.6|6491.4|6488.6|31
1620689400000|2021-05-10 23:30:00|6491.9|6489.1|6492.4|6489.6|6493.9|6491.1|6491.4|6488.6|47
1620689700000|2021-05-10 23:35:00|6492.9|6490.1|6492.9|6490.1|6493|6490.2|6491.4|6488.6|62
1620690000000|2021-05-10 23:40:00|6493|6490.2|6494|6491.2|6494.1|6491.3|6491.6|6488.8|24
1620690300000|2021-05-10 23:45:00|6493.6|6490.8|6494|6491.2|6495|6492.2|6493.5|6490.7|52
1620690600000|2021-05-10 23:50:00|6494.1|6491.3|6496|6493.2|6497|6494.2|6494|6491.2|67
1620690900000|2021-05-10 23:55:00|6496.7|6493.9|6499.6|6496.8|6499.6|6496.8|6496|6493.2|81
1620604800000|2021-05-10 00:00:00|6546.7|6543.9|6549.6|6546.8|6551.6|6548.8|6544.6|6541.8|388
1620605100000|2021-05-10 00:05:00|6550.2|6547.4|6557.6|6554.8|6558.6|6555.8|6548.7|6545.9|506
1620605400000|2021-05-10 00:10:00|6557.9|6555.1|6567.6|6564.8|6568.6|6565.8|6556.6|6553.8|934
1620605700000|2021-05-10 00:15:00|6567.4|6564.6|6570.2|6567.4|6571.1|6568.3|6563.1|6560.3|508
1620606000000|2021-05-10 00:20:00|6569.9|6567.1|6560.6|6557.8|6571.2|6568.4|6559.9|6557.1|535
1620606300000|2021-05-10 00:25:00|6560.3|6557.5|6561.1|6558.3|6562.9|6560.1|6557.6|6554.8|232
1620606600000|2021-05-10 00:30:00|6561.2|6558.4|6559.1|6556.3|6562.6|6559.8|6557.9|6555.1|178
1620606900000|2021-05-10 00:35:00|6559.2|6556.4|6560.6|6557.8|6564.6|6561.8|6558.6|6555.8|341
1620607200000|2021-05-10 00:40:00|6560.9|6558.1|6563.6|6560.8|6563.9|6561.1|6560.9|6558.1|55
1620607500000|2021-05-10 00:45:00|6563.9|6561.1|6568.6|6565.8|6569.9|6567.1|6563.6|6560.8|290
1620607800000|2021-05-10 00:50:00|6568.9|6566.1|6564.6|6561.8|6568.9|6566.1|6561.9|6559.1|303
1620608100000|2021-05-10 00:55:00|6564.9|6562.1|6558.9|6556.1|6565.6|6562.8|6558.3|6555.5|200
1620608400000|2021-05-10 01:00:00|6559.1|6556.3|6568.9|6566.1|6569.6|6566.8|6553.1|6550.3|938
1620608700000|2021-05-10 01:05:00|6569.1|6566.3|6566.6|6563.8|6575.6|6572.8|6565.6|6562.8|794
1620609000000|2021-05-10 01:10:00|6566.4|6563.6|6571.4|6568.6|6572.6|6569.8|6563.6|6560.8|506
1620609300000|2021-05-10 01:15:00|6571.6|6568.8|6571.6|6568.8|6574.6|6571.8|6562.6|6559.8|463
1620609600000|2021-05-10 01:20:00|6571.4|6568.6|6569.6|6566.8|6574.6|6571.8|6566.2|6563.4|387
1620609900000|2021-05-10 01:25:00|6569.8|6567|6570.6|6567.8|6571.2|6568.4|6567.6|6564.8|177
1620610200000|2021-05-10 01:30:00|6570.7|6567.9|6562.6|6559.8|6571.1|6568.3|6558.2|6555.4|748
1620610500000|2021-05-10 01:35:00|6562.4|6559.6|6562.6|6559.8|6563.6|6560.8|6557.6|6554.8|380
1620610800000|2021-05-10 01:40:00|6562.2|6559.4|6571.2|6568.4|6571.6|6568.8|6560.6|6557.8|278
1620611100000|2021-05-10 01:45:00|6571.9|6569.1|6569.9|6567.1|6572.2|6569.4|6568.9|6566.1|333
1620611400000|2021-05-10 01:50:00|6570.1|6567.3|6562.6|6559.8|6570.1|6567.3|6558.2|6555.4|412
1620611700000|2021-05-10 01:55:00|6562.7|6559.9|6559.6|6556.8|6566.6|6563.8|6559.2|6556.4|244
1620612000000|2021-05-10 02:00:00|6559.7|6556.9|6558.6|6555.8|6561.2|6558.4|6556.9|6554.1|264
1620612300000|2021-05-10 02:05:00|6558.8|6556|6559.6|6556.8|6560.2|6557.4|6556.2|6553.4|306
1620612600000|2021-05-10 02:10:00|6559.2|6556.4|6550.6|6547.8|6560.2|6557.4|6549.2|6546.4|565
1620612900000|2021-05-10 02:15:00|6550.9|6548.1|6547.6|6544.8|6550.9|6548.1|6544.4|6541.6|491
1620613200000|2021-05-10 02:20:00|6547.8|6545|6537.6|6534.8|6548.6|6545.8|6535.9|6533.1|697
1620613500000|2021-05-10 02:25:00|6537.2|6534.4|6534.6|6531.8|6540.2|6537.4|6533.2|6530.4|482
1620613800000|2021-05-10 02:30:00|6535.6|6532.8|6542.7|6539.9|6544.8|6542|6531.2|6528.4|1666
1620614100000|2021-05-10 02:35:00|6542.8|6540|6539.6|6536.8|6547.8|6545|6538.6|6535.8|483
1620614400000|2021-05-10 02:40:00|6538.8|6536|6531.6|6528.8|6539.6|6536.8|6531.2|6528.4|670
1620614700000|2021-05-10 02:45:00|6531.2|6528.4|6524.6|6521.8|6531.9|6529.1|6521.2|6518.4|1040
1620615000000|2021-05-10 02:50:00|6524.1|6521.3|6528.6|6525.8|6528.6|6525.8|6519.6|6516.8|528
1620615300000|2021-05-10 02:55:00|6528.9|6526.1|6518.6|6515.8|6528.9|6526.1|6518.6|6515.8|365
1620615600000|2021-05-10 03:00:00|6518.9|6516.1|6511.2|6508.4|6519.6|6516.8|6504.6|6501.8|1281
1620615900000|2021-05-10 03:05:00|6510.7|6507.9|6510.6|6507.8|6512.6|6509.8|6504.6|6501.8|517
1620616200000|2021-05-10 03:10:00|6511.2|6508.4|6509.6|6506.8|6513.6|6510.8|6507.6|6504.8|345
1620616500000|2021-05-10 03:15:00|6509.4|6506.6|6510.6|6507.8|6514.6|6511.8|6507.6|6504.8|350
1620616800000|2021-05-10 03:20:00|6510.4|6507.6|6514.9|6512.1|6518.6|6515.8|6507.6|6504.8|356
1620617100000|2021-05-10 03:25:00|6514.6|6511.8|6515.6|6512.8|6515.9|6513.1|6512.6|6509.8|197
1620617400000|2021-05-10 03:30:00|6515.4|6512.6|6514.6|6511.8|6515.7|6512.9|6512.2|6509.4|141
1620617700000|2021-05-10 03:35:00|6514.2|6511.4|6514.6|6511.8|6516.2|6513.4|6513.6|6510.8|124
1620618000000|2021-05-10 03:40:00|6514.2|6511.4|6513.6|6510.8|6514.9|6512.1|6511.6|6508.8|120
1620618300000|2021-05-10 03:45:00|6513.3|6510.5|6514.6|6511.8|6514.6|6511.8|6511.2|6508.4|124
1620618600000|2021-05-10 03:50:00|6514.2|6511.4|6516.6|6513.8|6517.2|6514.4|6514.2|6511.4|83
1620618900000|2021-05-10 03:55:00|6516.2|6513.4|6515.9|6513.1|6518.2|6515.4|6515.9|6513.1|77
1620619200000|2021-05-10 04:00:00|6515.1|6512.3|6519.6|6516.8|6519.6|6516.8|6515.1|6512.3|202
1620619500000|2021-05-10 04:05:00|6519.2|6516.4|6520.6|6517.8|6523.6|6520.8|6518.6|6515.8|439
1620619800000|2021-05-10 04:10:00|6520.7|6517.9|6521.6|6518.8|6522.1|6519.3|6519.2|6516.4|202
1620620100000|2021-05-10 04:15:00|6521.9|6519.1|6522.9|6520.1|6524.9|6522.1|6521.6|6518.8|232
1620620400000|2021-05-10 04:20:00|6522.6|6519.8|6524.6|6521.8|6525.6|6522.8|6521.6|6518.8|100
1620620700000|2021-05-10 04:25:00|6524.9|6522.1|6525.6|6522.8|6527.2|6524.4|6524.1|6521.3|165
1620621000000|2021-05-10 04:30:00|6525.9|6523.1|6523.6|6520.8|6526.9|6524.1|6522.6|6519.8|114
1620621300000|2021-05-10 04:35:00|6523.9|6521.1|6523.6|6520.8|6526.4|6523.6|6523.6|6520.8|63
1620621600000|2021-05-10 04:40:00|6523.9|6521.1|6529.6|6526.8|6530.2|6527.4|6523.6|6520.8|292
1620621900000|2021-05-10 04:45:00|6528.9|6526.1|6527.6|6524.8|6529.1|6526.3|6526.9|6524.1|82
1620622200000|2021-05-10 04:50:00|6527.3|6524.5|6527.6|6524.8|6528.9|6526.1|6526.9|6524.1|91
1620622500000|2021-05-10 04:55:00|6527.2|6524.4|6528.6|6525.8|6530.1|6527.3|6526.9|6524.1|67
1620622800000|2021-05-10 05:00:00|6528.2|6525.4|6524.9|6522.1|6529.6|6526.8|6523.6|6520.8|260
1620623100000|2021-05-10 05:05:00|6525.2|6522.4|6524.6|6521.8|6526.9|6524.1|6523.1|6520.3|134
1620623400000|2021-05-10 05:10:00|6524.9|6522.1|6523.9|6521.1|6525.6|6522.8|6522.1|6519.3|85
1620623700000|2021-05-10 05:15:00|6523.6|6520.8|6524.4|6521.6|6525.9|6523.1|6523.2|6520.4|87
1620624000000|2021-05-10 05:20:00|6524.3|6521.5|6525.4|6522.6|6527.9|6525.1|6522.3|6519.5|196
1620624300000|2021-05-10 05:25:00|6525.3|6522.5|6523.6|6520.8|6526.6|6523.8|6519.9|6517.1|269
1620624600000|2021-05-10 05:30:00|6523.2|6520.4|6526.6|6523.8|6526.6|6523.8|6514.2|6511.4|709
1620624900000|2021-05-10 05:35:00|6526.9|6524.1|6528.6|6525.8|6533.6|6530.8|6525.2|6522.4|510
1620625200000|2021-05-10 05:40:00|6529.2|6526.4|6527.6|6524.8|6530.6|6527.8|6524.2|6521.4|259
1620625500000|2021-05-10 05:45:00|6527.8|6525|6531.9|6529.1|6534.2|6531.4|6527.8|6525|293
1620625800000|2021-05-10 05:50:00|6532.1|6529.3|6527.6|6524.8|6533.3|6530.5|6527.6|6524.8|202
1620626100000|2021-05-10 05:55:00|6526.6|6523.8|6528.6|6525.8|6529.4|6526.6|6525.9|6523.1|133
1620626400000|2021-05-10 06:00:00|6528.9|6526.1|6532.1|6529.3|6540.1|6537.3|6527.6|6524.8|667
1620626700000|2021-05-10 06:05:00|6531.9|6529.1|6540.1|6537.3|6540.6|6537.8|6531.2|6528.4|341
1620627000000|2021-05-10 06:10:00|6539.7|6536.9|6536|6533.2|6540.6|6537.8|6534.5|6531.7|274
1620627300000|2021-05-10 06:15:00|6535.7|6532.9|6539.5|6536.7|6540.5|6537.7|6535.5|6532.7|260
1620627600000|2021-05-10 06:20:00|6539.4|6536.6|6547.5|6544.7|6547.9|6545.1|6537.5|6534.7|487
1620627900000|2021-05-10 06:25:00|6547.9|6545.1|6556.5|6553.7|6557.2|6554.4|6544.9|6542.1|882
1620628200000|2021-05-10 06:30:00|6556.9|6554.1|6547.5|6544.7|6556.9|6554.1|6544.5|6541.7|498
1620628500000|2021-05-10 06:35:00|6547|6544.2|6543.5|6540.7|6547|6544.2|6540.5|6537.7|597
1620628800000|2021-05-10 06:40:00|6543.4|6540.6|6541.5|6538.7|6544|6541.2|6534.9|6532.1|517
1620629100000|2021-05-10 06:45:00|6541.4|6538.6|6544.9|6542.1|6545.5|6542.7|6539.5|6536.7|334
1620629400000|2021-05-10 06:50:00|6544.5|6541.7|6555.9|6553.1|6556.9|6554.1|6544.5|6541.7|697
1620629700000|2021-05-10 06:55:00|6555.5|6552.7|6556|6553.2|6558.5|6555.7|6550.9|6548.1|1249
1620630000000|2021-05-10 07:00:00|6555.9|6553.1|6541.5|6538.7|6556.5|6553.7|6540.8|6538|3402
1620630300000|2021-05-10 07:05:00|6541.7|6538.9|6535.5|6532.7|6545.8|6543|6532|6529.2|969
1620630600000|2021-05-10 07:10:00|6535.8|6533|6528.5|6525.7|6538.2|6535.4|6526.2|6523.4|1091
1620630900000|2021-05-10 07:15:00|6528.2|6525.4|6528.5|6525.7|6530.5|6527.7|6521.5|6518.7|780
1620631200000|2021-05-10 07:20:00|6528.2|6525.4|6531.2|6528.4|6533.2|6530.4|6522.5|6519.7|541
1620631500000|2021-05-10 07:25:00|6531|6528.2|6527.5|6524.7|6534.5|6531.7|6524.2|6521.4|436
1620631800000|2021-05-10 07:30:00|6527.2|6524.4|6538.5|6535.7|6538.9|6536.1|6523.2|6520.4|890
1620632100000|2021-05-10 07:35:00|6540.5|6537.7|6544.9|6542.1|6545.5|6542.7|6537.2|6534.4|662
1620632400000|2021-05-10 07:40:00|6544.5|6541.7|6538.5|6535.7|6545.5|6542.7|6535.5|6532.7|784
1620632700000|2021-05-10 07:45:00|6538.2|6535.4|6533.5|6530.7|6538.5|6535.7|6528.5|6525.7|571
1620633000000|2021-05-10 07:50:00|6532.9|6530.1|6534.5|6531.7|6538.5|6535.7|6531.5|6528.7|271
1620633300000|2021-05-10 07:55:00|6534.2|6531.4|6527.2|6524.4|6534.5|6531.7|6524.5|6521.7|681
1620633600000|2021-05-10 08:00:00|6526.9|6524.1|6531.2|6528.4|6532.2|6529.4|6523.9|6521.1|2424
1620633900000|2021-05-10 08:05:00|6530.9|6528.1|6534.8|6532|6539.2|6536.4|6529.8|6527|637
1620634200000|2021-05-10 08:10:00|6534.7|6531.9|6520.2|6517.4|6535.2|6532.4|6519.2|6516.4|938
1620634500000|2021-05-10 08:15:00|6519.7|6516.9|6526.5|6523.7|6527.5|6524.7|6519.2|6516.4|1220
1620634800000|2021-05-10 08:20:00|6527.2|6524.4|6535.5|6532.7|6537.5|6534.7|6526.9|6524.1|732
1620635100000|2021-05-10 08:25:00|6535.2|6532.4|6539.5|6536.7|6543.2|6540.4|6530.5|6527.7|952
1620635400000|2021-05-10 08:30:00|6539.2|6536.4|6533.5|6530.7|6543.5|6540.7|6526.5|6523.7|1467
1620635700000|2021-05-10 08:35:00|6533|6530.2|6539.5|6536.7|6541.2|6538.4|6533|6530.2|613
1620636000000|2021-05-10 08:40:00|6539.4|6536.6|6549.5|6546.7|6550.5|6547.7|6537.2|6534.4|918
1620636300000|2021-05-10 08:45:00|6549.2|6546.4|6546.9|6544.1|6551.2|6548.4|6543.2|6540.4|863
1620636600000|2021-05-10 08:50:00|6546.5|6543.7|6539.5|6536.7|6546.5|6543.7|6537.5|6534.7|583
1620636900000|2021-05-10 08:55:00|6538.9|6536.1|6538.5|6535.7|6539.5|6536.7|6531.9|6529.1|653
1620637200000|2021-05-10 09:00:00|6539.2|6536.4|6528.9|6526.1|6541.5|6538.7|6528.2|6525.4|1003
1620637500000|2021-05-10 09:05:00|6528.5|6525.7|6527.2|6524.4|6528.5|6525.7|6523.2|6520.4|676
1620637800000|2021-05-10 09:10:00|6527.5|6524.7|6522.5|6519.7|6527.7|6524.9|6519.9|6517.1|655
1620638100000|2021-05-10 09:15:00|6521.9|6519.1|6523.2|6520.4|6524.5|6521.7|6516.9|6514.1|643
1620638400000|2021-05-10 09:20:00|6522.9|6520.1|6526.9|6524.1|6527.5|6524.7|6521.2|6518.4|550
1620638700000|2021-05-10 09:25:00|6526.5|6523.7|6515.2|6512.4|6526.5|6523.7|6512.9|6510.1|841
1620639000000|2021-05-10 09:30:00|6515|6512.2|6514.5|6511.7|6518|6515.2|6504.2|6501.4|1386
1620639300000|2021-05-10 09:35:00|6514.2|6511.4|6527.2|6524.4|6527.9|6525.1|6512.2|6509.4|888
1620639600000|2021-05-10 09:40:00|6527.5|6524.7|6521.5|6518.7|6528.5|6525.7|6521.5|6518.7|515
1620639900000|2021-05-10 09:45:00|6521.4|6518.6|6513.5|6510.7|6521.5|6518.7|6511.5|6508.7|692
1620640200000|2021-05-10 09:50:00|6513.4|6510.6|6517.9|6515.1|6519.9|6517.1|6511.5|6508.7|396
1620640500000|2021-05-10 09:55:00|6518.2|6515.4|6520.5|6517.7|6523.4|6520.6|6517.2|6514.4|350
1620640800000|2021-05-10 10:00:00|6520.2|6517.4|6518.5|6515.7|6523.9|6521.1|6517.5|6514.7|769
1620641100000|2021-05-10 10:05:00|6518.9|6516.1|6523.5|6520.7|6523.9|6521.1|6518.5|6515.7|417
1620641400000|2021-05-10 10:10:00|6523.9|6521.1|6523.5|6520.7|6527.9|6525.1|6517.2|6514.4|488
1620641700000|2021-05-10 10:15:00|6523.3|6520.5|6524.5|6521.7|6525.5|6522.7|6518.5|6515.7|442
1620642000000|2021-05-10 10:20:00|6524.2|6521.4|6525.9|6523.1|6528.9|6526.1|6523.5|6520.7|309
1620642300000|2021-05-10 10:25:00|6525.5|6522.7|6529.5|6526.7|6531.5|6528.7|6525.5|6522.7|441
1620642600000|2021-05-10 10:30:00|6529.9|6527.1|6527.5|6524.7|6533.9|6531.1|6525.5|6522.7|1049
1620642900000|2021-05-10 10:35:00|6527.4|6524.6|6525.9|6523.1|6530.5|6527.7|6524.5|6521.7|356
1620643200000|2021-05-10 10:40:00|6525.5|6522.7|6525.5|6522.7|6527.4|6524.6|6523.2|6520.4|228
1620643500000|2021-05-10 10:45:00|6525|6522.2|6525.5|6522.7|6525.9|6523.1|6519.9|6517.1|505
1620643800000|2021-05-10 10:50:00|6525.4|6522.6|6529.5|6526.7|6531.5|6528.7|6524.5|6521.7|302
1620644100000|2021-05-10 10:55:00|6529.9|6527.1|6526.4|6523.6|6533.9|6531.1|6524.5|6521.7|379
1620644400000|2021-05-10 11:00:00|6525.9|6523.1|6521.9|6519.1|6527.3|6524.5|6518.5|6515.7|414
1620644700000|2021-05-10 11:05:00|6522.2|6519.4|6526.5|6523.7|6527|6524.2|6521.5|6518.7|275
1620645000000|2021-05-10 11:10:00|6526.9|6524.1|6529.9|6527.1|6530.9|6528.1|6525.5|6522.7|379
1620645300000|2021-05-10 11:15:00|6528.9|6526.1|6543.5|6540.7|6543.5|6540.7|6527.4|6524.6|718
1620645600000|2021-05-10 11:20:00|6542.9|6540.1|6543.2|6540.4|6545.5|6542.7|6539.5|6536.7|1139
1620645900000|2021-05-10 11:25:00|6543.5|6540.7|6548.2|6545.4|6553.5|6550.7|6543.2|6540.4|1288
1620646200000|2021-05-10 11:30:00|6548.5|6545.7|6550.9|6548.1|6552.2|6549.4|6547.5|6544.7|657
1620646500000|2021-05-10 11:35:00|6551.5|6548.7|6548.9|6546.1|6552.9|6550.1|6544.5|6541.7|647
1620646800000|2021-05-10 11:40:00|6549|6546.2|6555.9|6553.1|6555.9|6553.1|6546.9|6544.1|631
1620647100000|2021-05-10 11:45:00|6556.9|6554.1|6551.5|6548.7|6560.2|6557.4|6547.2|6544.4|1383
1620647400000|2021-05-10 11:50:00|6551.9|6549.1|6548.2|6545.4|6552.9|6550.1|6547.5|6544.7|871
1620647700000|2021-05-10 11:55:00|6548.9|6546.1|6546.5|6543.7|6549.2|6546.4|6543.2|6540.4|663
1620648000000|2021-05-10 12:00:00|6546.2|6543.4|6550.5|6547.7|6555.9|6553.1|6542.5|6539.7|1221
1620648300000|2021-05-10 12:05:00|6550.9|6548.1|6557.2|6554.4|6559.9|6557.1|6550.9|6548.1|976
1620648600000|2021-05-10 12:10:00|6556.9|6554.1|6553.5|6550.7|6560.5|6557.7|6552.7|6549.9|846
1620648900000|2021-05-10 12:15:00|6553.7|6550.9|6549.5|6546.7|6556.5|6553.7|6548|6545.2|1108
1620649200000|2021-05-10 12:20:00|6549.9|6547.1|6545.5|6542.7|6550.9|6548.1|6544.9|6542.1|926
1620649500000|2021-05-10 12:25:00|6545.2|6542.4|6546.2|6543.4|6549.2|6546.4|6541.5|6538.7|1164
1620649800000|2021-05-10 12:30:00|6546.5|6543.7|6544.5|6541.7|6550.9|6548.1|6542.2|6539.4|779
1620650100000|2021-05-10 12:35:00|6544.2|6541.4|6541.5|6538.7|6544.5|6541.7|6535.5|6532.7|1769
1620650400000|2021-05-10 12:40:00|6542.2|6539.4|6542.2|6539.4|6543.5|6540.7|6539.2|6536.4|628
1620650700000|2021-05-10 12:45:00|6542.5|6539.7|6536.2|6533.4|6544.2|6541.4|6533.9|6531.1|533
1620651000000|2021-05-10 12:50:00|6536.5|6533.7|6531.2|6528.4|6539.5|6536.7|6530.2|6527.4|1506
1620651300000|2021-05-10 12:55:00|6530.5|6527.7|6536.2|6533.4|6537.2|6534.4|6523.2|6520.4|2651
1620651600000|2021-05-10 13:00:00|6536.5|6533.7|6539.5|6536.7|6543.2|6540.4|6526.2|6523.4|3714
1620651900000|2021-05-10 13:05:00|6539.2|6536.4|6529.2|6526.4|6544.2|6541.4|6527|6524.2|2855
1620652200000|2021-05-10 13:10:00|6529|6526.2|6538.5|6535.7|6543.5|6540.7|6520.5|6517.7|2595
1620652500000|2021-05-10 13:15:00|6538.8|6536|6542.5|6539.7|6544.2|6541.4|6536|6533.2|2267
1620652800000|2021-05-10 13:20:00|6542.7|6539.9|6538.7|6535.9|6548.2|6545.4|6530.5|6527.7|2762
1620653100000|2021-05-10 13:25:00|6539.2|6536.4|6541.5|6538.7|6542.9|6540.1|6531.5|6528.7|1885
1620653400000|2021-05-10 13:30:00|6541.9|6539.1|6531.3|6528.5|6547.9|6545.1|6528.9|6526.1|8586
1620653700000|2021-05-10 13:35:00|6530.9|6528.1|6521.9|6519.1|6531.9|6529.1|6518.3|6515.5|3289
1620654000000|2021-05-10 13:40:00|6522.3|6519.5|6498.6|6495.8|6524.6|6521.8|6496.9|6494.1|3987
1620654300000|2021-05-10 13:45:00|6497.9|6495.1|6485.3|6482.5|6498|6495.2|6465.9|6463.1|9023
1620654600000|2021-05-10 13:50:00|6485.5|6482.7|6474.3|6471.5|6486.3|6483.5|6468.3|6465.5|4498
1620654900000|2021-05-10 13:55:00|6473.6|6470.8|6479.3|6476.5|6494.9|6492.1|6466.9|6464.1|5405
1620655200000|2021-05-10 14:00:00|6479.5|6476.7|6454.6|6451.8|6484.9|6482.1|6435.9|6433.1|9737
1620655500000|2021-05-10 14:05:00|6454.3|6451.5|6443.6|6440.8|6466.9|6464.1|6439.6|6436.8|6238
1620655800000|2021-05-10 14:10:00|6442.9|6440.1|6454.6|6451.8|6467.6|6464.8|6438.6|6435.8|4851
1620656100000|2021-05-10 14:15:00|6454.8|6452|6460.3|6457.5|6464.5|6461.1|6448.3|6445.5|2882
1620656400000|2021-05-10 14:20:00|6460.1|6457.3|6461.3|6458.5|6468.9|6466.1|6449.9|6447.1|4487
1620656700000|2021-05-10 14:25:00|6460.9|6458.1|6441.3|6438.5|6463.6|6460.8|6430.6|6427.8|5354
1620657000000|2021-05-10 14:30:00|6441|6438.2|6447.8|6445|6466.6|6463.8|6439.3|6436.5|5896
1620657300000|2021-05-10 14:35:00|6448.1|6445.3|6458.3|6455.5|6463.3|6460.5|6442.9|6440.1|2937
1620657600000|2021-05-10 14:40:00|6458.1|6455.3|6453.3|6450.5|6459.3|6456.5|6451.6|6448.8|2089
1620657900000|2021-05-10 14:45:00|6453.1|6450.3|6444.3|6441.5|6453.1|6450.3|6443.6|6440.8|3737
1620658200000|2021-05-10 14:50:00|6443.6|6440.8|6413.6|6410.8|6445.3|6442.5|6396.9|6394.1|9252
1620658500000|2021-05-10 14:55:00|6413.3|6410.5|6434.3|6431.5|6434.3|6431.5|6408.8|6406|5188
1620658800000|2021-05-10 15:00:00|6434|6431.2|6449.3|6446.5|6451.9|6449.1|6429.3|6426.5|3546
1620659100000|2021-05-10 15:05:00|6448.8|6446|6459.6|6456.8|6463.9|6461.1|6444.3|6441.5|4341
1620659400000|2021-05-10 15:10:00|6459.3|6456.5|6459.9|6457.1|6461.8|6459|6451.3|6448.5|2306
1620659700000|2021-05-10 15:15:00|6459.3|6456.5|6451.3|6448.5|6460.3|6457.5|6442.9|6440.1|2358
1620660000000|2021-05-10 15:20:00|6452.3|6449.5|6472.3|6469.5|6477.6|6474.8|6452.3|6449.5|6094
1620660300000|2021-05-10 15:25:00|6471.9|6469.1|6472.3|6469.5|6472.9|6470.1|6458.3|6455.5|5373
1620660600000|2021-05-10 15:30:00|6472|6469.2|6454.3|6451.5|6473.6|6470.8|6450.9|6448.1|3871
1620660900000|2021-05-10 15:35:00|6454.5|6451.7|6472.9|6470.1|6474.9|6472.1|6453.3|6450.5|2224
1620661200000|2021-05-10 15:40:00|6473.3|6470.5|6472.9|6470.1|6479.3|6476.5|6468.9|6466.1|2177
1620661500000|2021-05-10 15:45:00|6472.6|6469.8|6476.3|6473.5|6480.6|6477.8|6472.6|6469.8|1443
1620661800000|2021-05-10 15:50:00|6476.6|6473.8|6471.3|6468.5|6479.6|6476.8|6466.6|6463.8|2007
1620662100000|2021-05-10 15:55:00|6472.3|6469.5|6487.3|6484.5|6488.9|6486.1|6471.3|6468.5|1760
1620662400000|2021-05-10 16:00:00|6486.9|6484.1|6484.3|6481.5|6488.3|6485.5|6481.9|6479.1|2307
1620662700000|2021-05-10 16:05:00|6483.9|6481.1|6486.9|6484.1|6489.6|6486.8|6483.9|6481.1|1018
1620663000000|2021-05-10 16:10:00|6487.3|6484.5|6491.6|6488.8|6493.6|6490.8|6485.6|6482.8|1686
1620663300000|2021-05-10 16:15:00|6491.3|6488.5|6493.3|6490.5|6496.3|6493.5|6488.6|6485.8|1357
1620663600000|2021-05-10 16:20:00|6493.1|6490.3|6488.8|6486|6498.8|6496|6488.6|6485.8|1547
1620663900000|2021-05-10 16:25:00|6488.9|6486.1|6489.6|6486.8|6492.3|6489.5|6485.3|6482.5|1533
1620664200000|2021-05-10 16:30:00|6489.3|6486.5|6485.3|6482.5|6494.6|6491.8|6482.6|6479.8|1611
1620664500000|2021-05-10 16:35:00|6484.6|6481.8|6491.3|6488.5|6493.6|6490.8|6482.3|6479.5|1656
1620664800000|2021-05-10 16:40:00|6491.6|6488.8|6484.3|6481.5|6494.3|6491.5|6483.9|6481.1|1947
1620665100000|2021-05-10 16:45:00|6483.9|6481.1|6485.3|6482.5|6485.9|6483.1|6480.9|6478.1|1247
1620665400000|2021-05-10 16:50:00|6485.6|6482.8|6486.3|6483.5|6487.3|6484.5|6481.9|6479.1|1302
1620665700000|2021-05-10 16:55:00|6486.6|6483.8|6496.9|6494.1|6498.3|6495.5|6484.9|6482.1|1822
1620666000000|2021-05-10 17:00:00|6495.9|6493.1|6496.3|6493.5|6499.3|6496.5|6492.9|6490.1|865
1620666300000|2021-05-10 17:05:00|6495.9|6493.1|6501.9|6499.1|6503.3|6500.5|6495.9|6493.1|1763
1620666600000|2021-05-10 17:10:00|6501.2|6498.4|6507.9|6505.1|6508.3|6505.5|6499.3|6496.5|1620
1620666900000|2021-05-10 17:15:00|6507.6|6504.8|6498.6|6495.8|6508.3|6505.5|6494.9|6492.1|2687
1620667200000|2021-05-10 17:20:00|6498.5|6495.7|6503.3|6500.5|6505.3|6502.5|6497.3|6494.5|838
1620667500000|2021-05-10 17:25:00|6503.6|6500.8|6504.6|6501.8|6506.9|6504.1|6503.6|6500.8|1222
1620667800000|2021-05-10 17:30:00|6504.9|6502.1|6504.9|6502.1|6505.6|6502.8|6499.9|6497.1|899
1620668100000|2021-05-10 17:35:00|6504.3|6501.5|6504.9|6502.1|6506.3|6503.5|6496.9|6494.1|1127
1620668400000|2021-05-10 17:40:00|6505.3|6502.5|6500.3|6497.5|6505.3|6502.5|6493.9|6491.1|1313
1620668700000|2021-05-10 17:45:00|6500|6497.2|6502.3|6499.5|6503.6|6500.8|6498.6|6495.8|1004
1620669000000|2021-05-10 17:50:00|6501.9|6499.1|6497.6|6494.8|6502.8|6500|6496.6|6493.8|714
1620669300000|2021-05-10 17:55:00|6497.9|6495.1|6502.9|6500.1|6506.6|6503.8|6497.6|6494.8|1515
1620669600000|2021-05-10 18:00:00|6502.3|6499.5|6496.3|6493.5|6504.3|6501.5|6493.9|6491.1|1180
1620669900000|2021-05-10 18:05:00|6496.6|6493.8|6497.3|6494.5|6499.6|6496.8|6493.9|6491.1|982
1620670200000|2021-05-10 18:10:00|6497.6|6494.8|6491.6|6488.8|6497.8|6495|6491.6|6488.8|1568
1620670500000|2021-05-10 18:15:00|6492.3|6489.5|6486.6|6483.8|6492.6|6489.8|6478.3|6475.5|2588
1620670800000|2021-05-10 18:20:00|6486.3|6483.5|6480.3|6477.5|6486.9|6484.1|6477.6|6474.8|2467
1620671100000|2021-05-10 18:25:00|6479.9|6477.1|6495.3|6492.5|6496.9|6494.1|6477.9|6475.1|25589
1620671400000|2021-05-10 18:30:00|6494.9|6492.1|6483.3|6480.5|6495.9|6493.1|6483.3|6480.5|3086
1620671700000|2021-05-10 18:35:00|6482.9|6480.1|6483.9|6481.1|6485.3|6482.5|6478.9|6476.1|853
1620672000000|2021-05-10 18:40:00|6483.6|6480.8|6483.9|6481.1|6484.9|6482.1|6481.3|6478.5|576
1620672300000|2021-05-10 18:45:00|6484.3|6481.5|6490.3|6487.5|6491.6|6488.8|6480.6|6477.8|717
1620672600000|2021-05-10 18:50:00|6489.9|6487.1|6486.3|6483.5|6490.3|6487.5|6484.3|6481.5|404
1620672900000|2021-05-10 18:55:00|6486.1|6483.3|6483.8|6481|6486.3|6483.5|6481.6|6478.8|351
1620673200000|2021-05-10 19:00:00|6483.6|6480.8|6483.3|6480.5|6484.6|6481.8|6482.3|6479.5|516
1620673500000|2021-05-10 19:05:00|6482.9|6480.1|6483.6|6480.8|6484.6|6481.8|6480.9|6478.1|272
1620673800000|2021-05-10 19:10:00|6483.8|6481|6486.3|6483.5|6486.9|6484.1|6482.9|6480.1|541
1620674100000|2021-05-10 19:15:00|6485.9|6483.1|6479.8|6477|6485.9|6483.1|6479.3|6476.5|533
1620674400000|2021-05-10 19:20:00|6479.9|6477.1|6478.3|6475.5|6481.9|6479.1|6477.3|6474.5|631
1620674700000|2021-05-10 19:25:00|6478.6|6475.8|6482.6|6479.8|6483.6|6480.8|6477.6|6474.8|502
1620675000000|2021-05-10 19:30:00|6482.3|6479.5|6490.3|6487.5|6491.3|6488.5|6482|6479.2|735
1620675300000|2021-05-10 19:35:00|6490.1|6487.3|6488.6|6485.8|6491.1|6488.3|6486.6|6483.8|796
1620675600000|2021-05-10 19:40:00|6488.4|6485.6|6486.4|6483.6|6488.6|6485.8|6484.6|6481.8|1860
1620675900000|2021-05-10 19:45:00|6486.6|6483.8|6485|6482.2|6490|6487.2|6483.4|6480.6|469
1620676200000|2021-05-10 19:50:00|6485.4|6482.6|6483.5|6480.7|6486|6483.2|6483.5|6480.7|506
1620676500000|2021-05-10 19:55:00|6483.6|6480.8|6483.4|6480.6|6487|6484.2|6482.4|6479.6|714
1620676800000|2021-05-10 20:00:00|6483|6480.2|6481.6|6478.8|6485|6482.2|6480.6|6477.8|276
1620677100000|2021-05-10 20:05:00|6481.5|6478.7|6485|6482.2|6485|6482.2|6480.6|6477.8|190
1620677400000|2021-05-10 20:10:00|6485.4|6482.6|6487.5|6484.7|6488.9|6486.1|6484|6481.2|270
1620677700000|2021-05-10 20:15:00|6487.9|6485.1|6487|6484.2|6488|6485.2|6486|6483.2|95
1620678000000|2021-05-10 20:20:00|6486.6|6483.8|6488.4|6485.6|6488.6|6485.8|6486|6483.2|1286
1620678300000|2021-05-10 20:25:00|6488.5|6485.7|6491.4|6488.6|6491.4|6488.6|6487.4|6484.6|198
1620678600000|2021-05-10 20:30:00|6491|6488.2|6491|6488.2|6494.6|6491.8|6490|6487.2|352
1620678900000|2021-05-10 20:35:00|6490.6|6487.8|6489|6486.2|6491.6|6488.8|6488.6|6485.8|226
1620679200000|2021-05-10 20:40:00|6488.6|6485.8|6489.4|6486.6|6490.4|6487.6|6485.4|6482.6|1451
1620679500000|2021-05-10 20:45:00|6489.5|6486.7|6489|6486.2|6489.5|6486.7|6487.6|6484.8|169
1620679800000|2021-05-10 20:50:00|6488.6|6485.8|6490.4|6487.6|6490.4|6487.6|6487.6|6484.8|293
1620680100000|2021-05-10 20:55:00|6490.6|6487.8|6489.9|6487.1|6494|6491.2|6488.6|6485.8|490
1620684000000|2021-05-10 22:00:00|6494.5|6491.7|6496.9|6494.1|6503.1|6500.2|6491.9|6489.1|629
1620684300000|2021-05-10 22:05:00|6497|6494.2|6494.1|6491.3|6497|6494.2|6491|6488.2|171
1620684600000|2021-05-10 22:10:00|6494.5|6491.7|6493|6490.2|6496|6493.2|6492.5|6489.7|63
1620684900000|2021-05-10 22:15:00|6492.9|6490.1|6492.1|6489.3|6493|6490.2|6492|6489.2|53
1620685200000|2021-05-10 22:20:00|6492.5|6489.7|6490|6487.2|6493|6490.2|6488|6485.2|162
1620685500000|2021-05-10 22:25:00|6489.9|6487.1|6488|6485.2|6491.6|6488.8|6488|6485.2|76
1620685800000|2021-05-10 22:30:00|6487.9|6485.1|6490|6487.2|6491|6488.2|6485.5|6482.7|108
1620686100000|2021-05-10 22:35:00|6489.9|6487.1|6490|6487.2|6491.4|6488.6|6487|6484.2|41
1620686400000|2021-05-10 22:40:00|6489.5|6486.7|6489|6486.2|6490.1|6487.3|6488|6485.2|24
1620686700000|2021-05-10 22:45:00|6489.1|6486.3|6490|6487.2|6491|6488.2|6489|6486.2|43
1620687000000|2021-05-10 22:50:00|6490.1|6487.3|6489|6486.2|6491.4|6488.6|6488.4|6485.6|40
1620687300000|2021-05-10 22:55:00|6488.9|6486.1|6491.4|6488.6|6491.4|6488.6|6488|6485.2|47
1620687600000|2021-05-10 23:00:00|6491.5|6488.7|6493|6490.2|6494|6491.2|6489|6486.2|92
1620687900000|2021-05-10 23:05:00|6494|6491.2|6494.5|6491.7|6496|6493.2|6492|6489.2|88
1620688200000|2021-05-10 23:10:00|6495|6492.2|6490|6487.2|6495|6492.2|6490|6487.2|63
1620688500000|2021-05-10 23:15:00|6490.5|6487.7|6488|6485.2|6490.5|6487.7|6487|6484.2|65
1620688800000|2021-05-10 23:20:00|6487.5|6484.7|6493|6490.2|6493|6490.2|6487.4|6484.6|43
1620689100000|2021-05-10 23:25:00|6492.7|6489.9|6492|6489.2|6493.4|6490.6|6491.4|6488.6|31
1620689400000|2021-05-10 23:30:00|6491.9|6489.1|6492.4|6489.6|6493.9|6491.1|6491.4|6488.6|47
1620689700000|2021-05-10 23:35:00|6492.9|6490.1|6492.9|6490.1|6493|6490.2|6491.4|6488.6|62
1620690000000|2021-05-10 23:40:00|6493|6490.2|6494|6491.2|6494.1|6491.3|6491.6|6488.8|24
1620690300000|2021-05-10 23:45:00|6493.6|6490.8|6494|6491.2|6495|6492.2|6493.5|6490.7|52
1620690600000|2021-05-10 23:50:00|6494.1|6491.3|6496|6493.2|6497|6494.2|6494|6491.2|67
1620690900000|2021-05-10 23:55:00|6496.7|6493.9|6499.6|6496.8|6499.6|6496.8|6496|6493.2|81
1620691200000|2021-05-11 00:00:00|6499.3|6496.5|6490|6487.2|6502.6|6499.8|6490|6487.2|490
1620691500000|2021-05-11 00:05:00|6490.1|6487.3|6493|6490.2|6499.1|6496.3|6486.6|6483.8|845
1620691800000|2021-05-11 00:10:00|6492.9|6490.1|6492|6489.2|6496|6493.2|6491.4|6488.6|234
1620692100000|2021-05-11 00:15:00|6491.9|6489.1|6483|6480.2|6491.9|6489.1|6482.4|6479.6|538
1620692400000|2021-05-11 00:20:00|6482.9|6480.1|6476|6473.2|6483|6480.2|6474|6471.2|489
1620692700000|2021-05-11 00:25:00|6476.6|6473.8|6479|6476.2|6480|6477.2|6476|6473.2|298
1620693000000|2021-05-11 00:30:00|6478.6|6475.8|6477.1|6474.3|6479|6476.2|6474.6|6471.8|428
1620693300000|2021-05-11 00:35:00|6477.6|6474.8|6480|6477.2|6481.6|6478.8|6476.1|6473.3|115
1620693600000|2021-05-11 00:40:00|6479.7|6476.9|6472.6|6469.8|6480|6477.2|6472.4|6469.6|270
1620693900000|2021-05-11 00:45:00|6473|6470.2|6466.4|6463.6|6473.9|6471.1|6466.4|6463.6|523
1620694200000|2021-05-11 00:50:00|6466.1|6463.3|6454|6451.2|6468.7|6465.9|6448.9|6446.1|1102
1620694500000|2021-05-11 00:55:00|6453.7|6450.9|6450|6447.2|6454|6451.2|6441.6|6438.8|819
1620694800000|2021-05-11 01:00:00|6449.6|6446.8|6443|6440.2|6451|6448.2|6432.4|6429.6|1428
1620695100000|2021-05-11 01:05:00|6443.1|6440.3|6450|6447.2|6454|6451.2|6440.6|6437.8|633
1620695400000|2021-05-11 01:10:00|6450.1|6447.3|6456.4|6453.6|6457|6454.2|6448.7|6445.9|733
1620695700000|2021-05-11 01:15:00|6456|6453.2|6460.6|6457.8|6460.6|6457.8|6454.4|6451.6|470
1620696000000|2021-05-11 01:20:00|6461|6458.2|6461|6458.2|6464.6|6461.8|6458|6455.2|353
1620696300000|2021-05-11 01:25:00|6460.4|6457.6|6456|6453.2|6461|6458.2|6454|6451.2|248
1620696600000|2021-05-11 01:30:00|6455.9|6453.1|6459.9|6457.1|6462.4|6459.6|6454|6451.2|276
1620696900000|2021-05-11 01:35:00|6459.4|6456.6|6462|6459.2|6463|6460.2|6457|6454.2|263
1620697200000|2021-05-11 01:40:00|6461.9|6459.1|6457|6454.2|6464.4|6461.6|6454.4|6451.6|503
1620697500000|2021-05-11 01:45:00|6456.4|6453.6|6456.4|6453.6|6459|6456.2|6455|6452.2|176
1620697800000|2021-05-11 01:50:00|6456|6453.2|6462|6459.2|6463.4|6460.6|6455|6452.2|324
1620698100000|2021-05-11 01:55:00|6461.4|6458.6|6456.6|6453.8|6463|6460.2|6454.6|6451.8|184
1620698400000|2021-05-11 02:00:00|6456.5|6453.7|6452|6449.2|6457.6|6454.8|6451.4|6448.6|392
1620698700000|2021-05-11 02:05:00|6452.1|6449.3|6449|6446.2|6454|6451.2|6445.9|6443.1|463
1620699000000|2021-05-11 02:10:00|6449.4|6446.6|6447.4|6444.6|6450|6447.2|6444.5|6441.7|290
1620699300000|2021-05-11 02:15:00|6447|6444.2|6449|6446.2|6449|6446.2|6445.4|6442.6|167
1620699600000|2021-05-11 02:20:00|6449.6|6446.8|6451|6448.2|6454|6451.2|6448|6445.2|308
1620699900000|2021-05-11 02:25:00|6451.6|6448.8|6453|6450.2|6453.4|6450.6|6451|6448.2|125
1620700200000|2021-05-11 02:30:00|6452.8|6450|6455|6452.2|6457|6454.2|6450.4|6447.6|253
1620700500000|2021-05-11 02:35:00|6455.6|6452.8|6460|6457.2|6460.4|6457.6|6455.6|6452.8|309
1620700800000|2021-05-11 02:40:00|6460.3|6457.5|6458|6455.2|6462|6459.2|6455|6452.2|211
1620701100000|2021-05-11 02:45:00|6458.4|6455.6|6448|6445.2|6461|6458.2|6447|6444.2|464
1620701400000|2021-05-11 02:50:00|6448.6|6445.8|6448|6445.2|6451|6448.2|6447.6|6444.8|346
1620701700000|2021-05-11 02:55:00|6448.1|6445.3|6449.6|6446.8|6451|6448.2|6446.6|6443.8|139
1620702000000|2021-05-11 03:00:00|6449.1|6446.3|6453.4|6450.6|6454|6451.2|6448|6445.2|249
1620702300000|2021-05-11 03:05:00|6453|6450.2|6450.5|6447.7|6455|6452.2|6449|6446.2|204
1620702600000|2021-05-11 03:10:00|6450.6|6447.8|6446|6443.2|6452|6449.2|6445.4|6442.6|348
1620702900000|2021-05-11 03:15:00|6445.9|6443.1|6447.4|6444.6|6449|6446.2|6444.4|6441.6|244
1620703200000|2021-05-11 03:20:00|6447|6444.2|6444.9|6442.1|6447.4|6444.6|6440.6|6437.8|341
1620703500000|2021-05-11 03:25:00|6444.4|6441.6|6445|6442.2|6445.4|6442.6|6441.6|6438.8|162
1620703800000|2021-05-11 03:30:00|6445.1|6442.3|6443|6440.2|6446.9|6444.1|6443|6440.2|159
1620704100000|2021-05-11 03:35:00|6443.1|6440.3|6446|6443.2|6448|6445.2|6443|6440.2|189
1620704400000|2021-05-11 03:40:00|6445.6|6442.8|6443|6440.2|6447|6444.2|6441.6|6438.8|181
1620704700000|2021-05-11 03:45:00|6442.6|6439.8|6447.9|6445.1|6449.4|6446.6|6441.6|6438.8|188
1620705000000|2021-05-11 03:50:00|6447.4|6444.6|6447.4|6444.6|6449|6446.2|6447|6444.2|99
1620705300000|2021-05-11 03:55:00|6447|6444.2|6448|6445.2|6448|6445.2|6446.4|6443.6|57
1620705600000|2021-05-11 04:00:00|6447.6|6444.8|6446|6443.2|6450.4|6447.6|6445.4|6442.6|167
1620705900000|2021-05-11 04:05:00|6446.1|6443.3|6448.4|6445.6|6451|6448.2|6446.1|6443.3|127
1620706200000|2021-05-11 04:10:00|6448|6445.2|6447.6|6444.8|6450|6447.2|6446.4|6443.6|167
1620706500000|2021-05-11 04:15:00|6448|6445.2|6449|6446.2|6451|6448.2|6447.5|6444.7|106
1620706800000|2021-05-11 04:20:00|6449.3|6446.5|6451|6448.2|6452|6449.2|6447.4|6444.6|109
1620707100000|2021-05-11 04:25:00|6451.1|6448.3|6452|6449.2|6453.3|6450.5|6449.6|6446.8|193
1620707400000|2021-05-11 04:30:00|6451.6|6448.8|6449|6446.2|6451.6|6448.8|6446.5|6443.7|147
1620707700000|2021-05-11 04:35:00|6449.1|6446.3|6446|6443.2|6450|6447.2|6445.4|6442.6|70
1620708000000|2021-05-11 04:40:00|6446.1|6443.3|6445|6442.2|6448|6445.2|6444.6|6441.8|73
1620708300000|2021-05-11 04:45:00|6444|6441.2|6443|6440.2|6446|6443.2|6440.6|6437.8|286
1620708600000|2021-05-11 04:50:00|6442.6|6439.8|6443.4|6440.6|6444|6441.2|6441|6438.2|114
1620708900000|2021-05-11 04:55:00|6443.5|6440.7|6441|6438.2|6444.4|6441.6|6441|6438.2|107
1620709200000|2021-05-11 05:00:00|6441.1|6438.3|6438.6|6435.8|6443.6|6440.8|6438|6435.2|253
1620709500000|2021-05-11 05:05:00|6439|6436.2|6434.4|6431.6|6439.6|6436.8|6433.4|6430.6|530
1620709800000|2021-05-11 05:10:00|6434.6|6431.8|6435.6|6432.8|6436.4|6433.6|6432.4|6429.6|405
1620710100000|2021-05-11 05:15:00|6436|6433.2|6435.5|6432.7|6436.5|6433.7|6432.5|6429.7|279
1620710400000|2021-05-11 05:20:00|6435.6|6432.8|6441|6438.2|6441.4|6438.6|6435.6|6432.8|297
1620710700000|2021-05-11 05:25:00|6441.4|6438.6|6441|6438.2|6442.4|6439.6|6439|6436.2|164
1620711000000|2021-05-11 05:30:00|6440.6|6437.8|6436|6433.2|6448.9|6446.1|6434.4|6431.6|1026
1620711300000|2021-05-11 05:35:00|6436.6|6433.8|6444|6441.2|6445.6|6442.8|6432|6429.2|777
1620711600000|2021-05-11 05:40:00|6444.1|6441.3|6454.4|6451.6|6457|6454.2|6444.1|6441.3|775
1620711900000|2021-05-11 05:45:00|6454.5|6451.7|6453|6450.2|6456|6453.2|6449.6|6446.8|481
1620712200000|2021-05-11 05:50:00|6452.4|6449.6|6460|6457.2|6461|6458.2|6451|6448.2|380
1620712500000|2021-05-11 05:55:00|6460.4|6457.6|6470.4|6467.6|6474.4|6471.6|6460|6457.2|940
1620712800000|2021-05-11 06:00:00|6470.6|6467.8|6475.4|6472.6|6478.5|6475.7|6469|6466.2|654
1620713100000|2021-05-11 06:05:00|6475.8|6473|6471.4|6468.6|6478.4|6475.6|6470.9|6468.1|352
1620713400000|2021-05-11 06:10:00|6471|6468.2|6467.9|6465.1|6474.9|6472.1|6467|6464.2|325
1620713700000|2021-05-11 06:15:00|6468|6465.2|6471|6468.2|6471.5|6468.7|6466|6463.2|245
1620714000000|2021-05-11 06:20:00|6472|6469.2|6464.9|6462.1|6472|6469.2|6464|6461.2|200
1620714300000|2021-05-11 06:25:00|6464.8|6462|6454|6451.2|6465|6462.2|6452.9|6450.1|549
1620714600000|2021-05-11 06:30:00|6453.9|6451.1|6454.9|6452.1|6457.6|6454.8|6449.3|6446.5|624
1620714900000|2021-05-11 06:35:00|6454.5|6451.7|6458|6455.2|6458.6|6455.8|6451|6448.2|305
1620715200000|2021-05-11 06:40:00|6457.9|6455.1|6454|6451.2|6459|6456.2|6453.4|6450.6|170
1620715500000|2021-05-11 06:45:00|6453.9|6451.1|6454.1|6451.3|6455.5|6452.7|6448.9|6446.1|317
1620715800000|2021-05-11 06:50:00|6454|6451.2|6445.6|6442.8|6454.5|6451.7|6445.1|6442.3|308
1620716100000|2021-05-11 06:55:00|6445|6442.2|6446.4|6443.6|6446.5|6443.7|6442.4|6439.6|515
1620716400000|2021-05-11 07:00:00|6446|6443.2|6449|6446.2|6457|6454.2|6445.6|6442.8|515
1620716700000|2021-05-11 07:05:00|6449.4|6446.6|6438.9|6436.1|6450.4|6447.6|6436.4|6433.6|1182
1620717000000|2021-05-11 07:10:00|6438.4|6435.6|6442|6439.2|6444|6441.2|6437.6|6434.8|825
1620717300000|2021-05-11 07:15:00|6441.9|6439.1|6441.4|6438.6|6447.9|6445.1|6439.4|6436.6|560
1620717600000|2021-05-11 07:20:00|6441|6438.2|6443.5|6440.7|6449.4|6446.6|6438.4|6435.6|595
1620717900000|2021-05-11 07:25:00|6443.4|6440.6|6439|6436.2|6443.5|6440.7|6436.7|6433.9|706
1620718200000|2021-05-11 07:30:00|6438.4|6435.6|6439|6436.2|6447|6444.2|6438.4|6435.6|564
1620718500000|2021-05-11 07:35:00|6439.4|6436.6|6445.5|6442.7|6446.7|6443.9|6438|6435.2|387
1620718800000|2021-05-11 07:40:00|6445.9|6443.1|6445|6442.2|6452.4|6449.6|6444|6441.2|670
1620719100000|2021-05-11 07:45:00|6444.8|6442|6438.4|6435.6|6447|6444.2|6437.4|6434.6|629
1620719400000|2021-05-11 07:50:00|6438.8|6436|6429.4|6426.6|6439.4|6436.6|6425.7|6422.9|1508
1620719700000|2021-05-11 07:55:00|6429|6426.2|6432.4|6429.6|6435|6432.2|6425|6422.2|1042
1620720000000|2021-05-11 08:00:00|6431.5|6428.7|6417.4|6414.6|6433.4|6430.6|6417.4|6414.6|1542
1620720300000|2021-05-11 08:05:00|6417.5|6414.7|6419.7|6416.9|6424.7|6421.9|6414.4|6411.6|1266
1620720600000|2021-05-11 08:10:00|6420|6417.2|6418|6415.2|6424.7|6421.9|6415.4|6412.6|895
1620720900000|2021-05-11 08:15:00|6417.9|6415.1|6416.4|6413.6|6421.4|6418.6|6415.4|6412.6|667
1620721200000|2021-05-11 08:20:00|6416|6413.2|6416.4|6413.6|6420|6417.2|6414.4|6411.6|856
1620721500000|2021-05-11 08:25:00|6416|6413.2|6416|6413.2|6421.4|6418.6|6414.5|6411.7|1064
1620721800000|2021-05-11 08:30:00|6415.9|6413.1|6415.4|6412.6|6418.4|6415.6|6412.4|6409.6|1095
1620722100000|2021-05-11 08:35:00|6416|6413.2|6420.4|6417.6|6425.7|6422.9|6415.4|6412.6|1254
1620722400000|2021-05-11 08:40:00|6420.5|6417.7|6430.4|6427.6|6430.7|6427.9|6416|6413.2|909
1620722700000|2021-05-11 08:45:00|6431|6428.2|6441.7|6438.9|6443|6440.2|6428.4|6425.6|1407
1620723000000|2021-05-11 08:50:00|6442|6439.2|6448|6445.2|6448|6445.2|6437.4|6434.6|1141
1620723300000|2021-05-11 08:55:00|6448.4|6445.6|6441|6438.2|6449.4|6446.6|6440.9|6438.1|767
1620723600000|2021-05-11 09:00:00|6441.4|6438.6|6440|6437.2|6443.4|6440.6|6435.4|6432.6|697
1620723900000|2021-05-11 09:05:00|6439.8|6437|6445|6442.2|6445|6442.2|6437.7|6434.9|504
1620724200000|2021-05-11 09:10:00|6444.4|6441.6|6450|6447.2|6452|6449.2|6442|6439.2|822
1620724500000|2021-05-11 09:15:00|6450.4|6447.6|6460|6457.2|6462.4|6459.6|6450|6447.2|1171
1620724800000|2021-05-11 09:20:00|6460.4|6457.6|6449.7|6446.9|6461.4|6458.6|6449.7|6446.9|834
1620725100000|2021-05-11 09:25:00|6450|6447.2|6446.4|6443.6|6453|6450.2|6446.4|6443.6|415
1620725400000|2021-05-11 09:30:00|6446.5|6443.7|6450|6447.2|6453.4|6450.6|6444.7|6441.9|459
1620725700000|2021-05-11 09:35:00|6449.7|6446.9|6456.2|6453.4|6464|6461.2|6449.7|6446.9|1148
1620726000000|2021-05-11 09:40:00|6456|6453.2|6457.7|6454.9|6458.7|6455.9|6452.7|6449.9|470
1620726300000|2021-05-11 09:45:00|6457.2|6454.4|6457|6454.2|6461.7|6458.9|6451.7|6448.9|627
1620726600000|2021-05-11 09:50:00|6457.2|6454.4|6460|6457.2|6461.4|6458.6|6456|6453.2|326
1620726900000|2021-05-11 09:55:00|6459.9|6457.1|6461|6458.2|6462|6459.2|6457.7|6454.9|320
1620727200000|2021-05-11 10:00:00|6461.7|6458.9|6449|6446.2|6463.7|6460.9|6445|6442.2|1104
1620727500000|2021-05-11 10:05:00|6449.4|6446.6|6449.7|6446.9|6454.7|6451.9|6448.7|6445.9|549
1620727800000|2021-05-11 10:10:00|6450|6447.2|6446.7|6443.9|6450|6447.2|6441.7|6438.9|1655
1620728100000|2021-05-11 10:15:00|6446.5|6443.7|6450.2|6447.4|6451|6448.2|6445.7|6442.9|431
1620728400000|2021-05-11 10:20:00|6450.7|6447.9|6438.2|6435.4|6451.4|6448.6|6438|6435.2|540
1620728700000|2021-05-11 10:25:00|6438.7|6435.9|6437.5|6434.7|6444.4|6441.6|6435|6432.2|842
1620729000000|2021-05-11 10:30:00|6437.7|6434.9|6435.9|6433.1|6438.4|6435.6|6429.7|6426.9|1082
1620729300000|2021-05-11 10:35:00|6435.5|6432.7|6434|6431.2|6437.7|6434.9|6433|6430.2|361
1620729600000|2021-05-11 10:40:00|6434.4|6431.6|6432|6429.2|6435.7|6432.9|6425.5|6422.7|1202
1620729900000|2021-05-11 10:45:00|6432.4|6429.6|6432|6429.2|6434.4|6431.6|6428.7|6425.9|401
1620730200000|2021-05-11 10:50:00|6432.7|6429.9|6438|6435.2|6439|6436.2|6431.7|6428.9|679
1620730500000|2021-05-11 10:55:00|6438.3|6435.5|6450.7|6447.9|6452.7|6449.9|6436|6433.2|911
1620730800000|2021-05-11 11:00:00|6451|6448.2|6454.7|6451.9|6457.4|6454.6|6450.7|6447.9|813
1620731100000|2021-05-11 11:05:00|6454.3|6451.5|6444.9|6442.1|6455|6452.2|6444|6441.2|751
1620731400000|2021-05-11 11:10:00|6445|6442.2|6444|6441.2|6448|6445.2|6442.5|6439.7|654
1620731700000|2021-05-11 11:15:00|6444.4|6441.6|6443|6440.2|6445|6442.2|6438|6435.2|682
1620732000000|2021-05-11 11:20:00|6443.4|6440.6|6436.4|6433.6|6443.4|6440.6|6435.4|6432.6|580
1620732300000|2021-05-11 11:25:00|6436.9|6434.1|6437|6434.2|6439.4|6436.6|6434.4|6431.6|392
1620732600000|2021-05-11 11:30:00|6437.4|6434.6|6429.4|6426.6|6437.4|6434.6|6429.4|6426.6|695
1620732900000|2021-05-11 11:35:00|6429.8|6427|6424.4|6421.6|6431.4|6428.6|6423.4|6420.6|733
1620733200000|2021-05-11 11:40:00|6424.8|6422|6423.8|6421|6427.4|6424.6|6419.2|6416.4|2646
1620733500000|2021-05-11 11:45:00|6424.2|6421.4|6418.8|6416|6426.2|6423.4|6416.8|6414|927
1620733800000|2021-05-11 11:50:00|6418.7|6415.9|6408.2|6405.4|6419.2|6416.4|6407.2|6404.4|2463
1620734100000|2021-05-11 11:55:00|6408.7|6405.9|6393.8|6391|6409.2|6406.4|6392.2|6389.4|4734
1620734400000|2021-05-11 12:00:00|6394.2|6391.4|6412.8|6410|6413.8|6411|6391.2|6388.4|3213
1620734700000|2021-05-11 12:05:00|6412.2|6409.4|6417.5|6414.7|6421.4|6418.6|6412.2|6409.4|2249
1620735000000|2021-05-11 12:10:00|6417.2|6414.4|6422.8|6420|6425.2|6422.4|6411.4|6408.6|2152
1620735300000|2021-05-11 12:15:00|6422.5|6419.7|6407.2|6404.4|6426.8|6424|6406.8|6404|1895
1620735600000|2021-05-11 12:20:00|6406.8|6404|6408.8|6406|6415.4|6412.6|6406.2|6403.4|1542
1620735900000|2021-05-11 12:25:00|6409.2|6406.4|6408.8|6406|6411.2|6408.4|6404.8|6402|894
1620736200000|2021-05-11 12:30:00|6409.2|6406.4|6408.2|6405.4|6414.8|6412|6405.4|6402.6|1435
1620736500000|2021-05-11 12:35:00|6407.8|6405|6410.2|6407.4|6413.2|6410.4|6406.2|6403.4|940
1620736800000|2021-05-11 12:40:00|6409.8|6407|6416.2|6413.4|6417.2|6414.4|6408.2|6405.4|815
1620737100000|2021-05-11 12:45:00|6416.3|6413.5|6408.2|6405.4|6422.4|6419.6|6408.2|6405.4|1226
1620737400000|2021-05-11 12:50:00|6408.3|6405.5|6412.2|6409.4|6413.7|6410.9|6404.2|6401.4|1233
1620737700000|2021-05-11 12:55:00|6412.8|6410|6414.2|6411.4|6417.8|6415|6400.2|6397.4|2889
1620738000000|2021-05-11 13:00:00|6414.7|6411.9|6400.2|6397.4|6417.2|6414.4|6391.2|6388.4|6634
1620738300000|2021-05-11 13:05:00|6399.2|6396.4|6431.4|6428.6|6433.4|6430.6|6392.2|6389.4|5448
1620738600000|2021-05-11 13:10:00|6431.8|6429|6409.7|6406.9|6432.8|6430|6408.8|6406|5031
1620738900000|2021-05-11 13:15:00|6409.2|6406.4|6394.2|6391.4|6409.8|6407|6392.2|6389.4|3791
1620739200000|2021-05-11 13:20:00|6394.4|6391.6|6381.2|6378.4|6397.2|6394.4|6376.4|6373.6|5728
1620739500000|2021-05-11 13:25:00|6381.5|6378.7|6396.8|6394|6399.4|6396.6|6372.2|6369.4|5410
1620739800000|2021-05-11 13:30:00|6397.2|6394.4|6436.8|6434|6442.4|6439.6|6396.2|6393.4|9706
1620740100000|2021-05-11 13:35:00|6437.3|6434.5|6433.8|6431|6449.8|6447|6425.8|6423|5826
1620740400000|2021-05-11 13:40:00|6434.2|6431.4|6455|6452.2|6460|6457.2|6432.2|6429.4|4569
1620740700000|2021-05-11 13:45:00|6455.4|6452.6|6467|6464.2|6468|6465.2|6453|6450.2|4824
1620741000000|2021-05-11 13:50:00|6467.2|6464.4|6494|6491.2|6497.4|6494.6|6466|6463.2|9441
1620741300000|2021-05-11 13:55:00|6495|6492.2|6516.7|6513.9|6517.7|6514.9|6492|6489.2|8294
1620741600000|2021-05-11 14:00:00|6516.9|6514.1|6516.7|6513.9|6526.4|6523.6|6511.7|6508.9|6132
1620741900000|2021-05-11 14:05:00|6517|6514.2|6519.7|6516.9|6524.7|6521.9|6512.7|6509.9|3983
1620742200000|2021-05-11 14:10:00|6519.4|6516.6|6517.7|6514.9|6533.7|6530.9|6517.7|6514.9|4795
1620742500000|2021-05-11 14:15:00|6517.4|6514.6|6511.7|6508.9|6525.7|6522.9|6506.7|6503.9|4347
1620742800000|2021-05-11 14:20:00|6511.8|6509|6518|6515.2|6535.7|6532.9|6511.7|6508.9|5445
1620743100000|2021-05-11 14:25:00|6518.7|6515.9|6480|6477.2|6519|6516.2|6475|6472.2|9057
1620743400000|2021-05-11 14:30:00|6480.4|6477.6|6467|6464.2|6483.4|6480.6|6460.5|6457.7|7513
1620743700000|2021-05-11 14:35:00|6466.7|6463.9|6451.4|6448.6|6468.4|6465.6|6449.4|6446.6|5341
1620744000000|2021-05-11 14:40:00|6451.8|6449|6429.2|6426.4|6454.4|6451.6|6413.2|6410.4|9584
1620744300000|2021-05-11 14:45:00|6429.4|6426.6|6440.2|6437.4|6448.8|6446|6422.8|6420|5790
1620744600000|2021-05-11 14:50:00|6439.8|6437|6458.8|6456|6465.8|6463|6436.2|6433.4|4694
1620744900000|2021-05-11 14:55:00|6458.5|6455.7|6465.4|6462.6|6472.4|6469.6|6453.2|6450.4|6581
1620745200000|2021-05-11 15:00:00|6466|6463.2|6456.4|6453.6|6471.4|6468.6|6449.4|6446.6|4352
1620745500000|2021-05-11 15:05:00|6456|6453.2|6476|6473.2|6477|6474.2|6454|6451.2|2477
1620745800000|2021-05-11 15:10:00|6476.4|6473.6|6505|6502.2|6507.7|6504.9|6473.8|6471|5176
1620746100000|2021-05-11 15:15:00|6505.7|6502.9|6509.4|6506.6|6512|6509.2|6505|6502.2|3905
1620746400000|2021-05-11 15:20:00|6509|6506.2|6516.7|6513.9|6525|6522.2|6508.7|6505.9|4824
1620746700000|2021-05-11 15:25:00|6517.3|6514.5|6510.7|6507.9|6527.7|6524.9|6507.7|6504.9|4378
1620747000000|2021-05-11 15:30:00|6511.4|6508.6|6511|6508.2|6522.4|6519.6|6507.7|6504.9|5289
1620747300000|2021-05-11 15:35:00|6510.7|6507.9|6510.7|6507.9|6520.7|6517.9|6508.9|6506.1|3151
1620747600000|2021-05-11 15:40:00|6510.9|6508.1|6495|6492.2|6515|6512.2|6489.4|6486.6|2884
1620747900000|2021-05-11 15:45:00|6494.7|6491.9|6487|6484.2|6503.4|6500.6|6481.7|6478.9|2973
1620748200000|2021-05-11 15:50:00|6486.4|6483.6|6495.4|6492.6|6497.5|6494.7|6474.4|6471.6|3505
1620748500000|2021-05-11 15:55:00|6495|6492.2|6496.7|6493.9|6501.7|6498.9|6494.4|6491.6|1596
1620748800000|2021-05-11 16:00:00|6497|6494.2|6492|6489.2|6502.7|6499.9|6489.4|6486.6|3764
1620749100000|2021-05-11 16:05:00|6492.7|6489.9|6495.4|6492.6|6501.4|6498.6|6490|6487.2|2517
1620749400000|2021-05-11 16:10:00|6495.5|6492.7|6497|6494.2|6501.4|6498.6|6491|6488.2|1220
1620749700000|2021-05-11 16:15:00|6498|6495.2|6501|6498.2|6502.5|6499.7|6497|6494.2|1198
1620750000000|2021-05-11 16:20:00|6500.7|6497.9|6503.3|6500.5|6505.7|6502.9|6499|6496.2|3178
1620750300000|2021-05-11 16:25:00|6502.8|6500|6499|6496.2|6504.7|6501.9|6493.8|6491|3272
1620750600000|2021-05-11 16:30:00|6499.7|6496.9|6502.7|6499.9|6505.7|6502.9|6498.7|6495.9|885
1620750900000|2021-05-11 16:35:00|6502.3|6499.5|6507.3|6504.5|6511.7|6508.9|6502.3|6499.5|1214
1620751200000|2021-05-11 16:40:00|6507.2|6504.4|6504.2|6501.4|6508.7|6505.9|6501.7|6498.9|1192
1620751500000|2021-05-11 16:45:00|6504.3|6501.5|6494.2|6491.4|6504.3|6501.5|6491.7|6488.9|1485
1620751800000|2021-05-11 16:50:00|6494.7|6491.9|6497.7|6494.9|6500.2|6497.4|6491.9|6489.1|755
1620752100000|2021-05-11 16:55:00|6497.3|6494.5|6507.7|6504.9|6508.7|6505.9|6497.3|6494.5|1183
1620752400000|2021-05-11 17:00:00|6507.8|6505|6524.9|6522.1|6526|6523.2|6504.3|6501.5|4092
1620752700000|2021-05-11 17:05:00|6525.7|6522.9|6520.9|6518.1|6527.1|6524.3|6518.5|6515.7|1539
1620753000000|2021-05-11 17:10:00|6521.1|6518.3|6520.9|6518.1|6525.9|6523.1|6516.8|6514|1740
1620753300000|2021-05-11 17:15:00|6521.3|6518.5|6526.3|6523.5|6527.3|6524.5|6520.9|6518.1|823
1620753600000|2021-05-11 17:20:00|6526.7|6523.9|6526.3|6523.5|6528.7|6525.9|6523.7|6520.9|1054
1620753900000|2021-05-11 17:25:00|6526.7|6523.9|6534.9|6532.1|6534.9|6532.1|6525.8|6523|1848
1620754200000|2021-05-11 17:30:00|6535.9|6533.1|6538.3|6535.5|6540.7|6537.9|6534.9|6532.1|2090
1620754500000|2021-05-11 17:35:00|6537.9|6535.1|6547.3|6544.5|6548.7|6545.9|6537.9|6535.1|2121
1620754800000|2021-05-11 17:40:00|6547.4|6544.6|6545.3|6542.5|6548.3|6545.5|6541.9|6539.1|1932
1620755100000|2021-05-11 17:45:00|6545.8|6543|6540.8|6538|6548.9|6546.1|6535.9|6533.1|2136
1620755400000|2021-05-11 17:50:00|6540.9|6538.1|6525|6522.2|6542.9|6540.1|6523|6520.2|3491
1620755700000|2021-05-11 17:55:00|6525.5|6522.7|6531.7|6528.9|6532.4|6529.6|6524.4|6521.6|2510
1620756000000|2021-05-11 18:00:00|6532|6529.2|6534.7|6531.9|6537|6534.2|6527|6524.2|1747
1620756300000|2021-05-11 18:05:00|6535|6532.2|6535.5|6532.7|6541|6538.2|6533|6530.2|1454
1620756600000|2021-05-11 18:10:00|6535.2|6532.4|6524.4|6521.6|6537|6534.2|6521|6518.2|1609
1620756900000|2021-05-11 18:15:00|6525|6522.2|6523.4|6520.6|6527.4|6524.6|6520|6517.2|2692
1620757200000|2021-05-11 18:20:00|6523|6520.2|6527|6524.2|6530|6527.2|6521.4|6518.6|3947
1620757500000|2021-05-11 18:25:00|6527.4|6524.6|6533.7|6530.9|6534.4|6531.6|6516|6513.2|14319
1620757800000|2021-05-11 18:30:00|6533.9|6531.1|6528|6525.2|6534.7|6531.9|6526.7|6523.9|4755
1620758100000|2021-05-11 18:35:00|6527.7|6524.9|6527|6524.2|6529.7|6526.9|6526|6523.2|647
1620758400000|2021-05-11 18:40:00|6526.5|6523.7|6533.2|6530.4|6533.7|6530.9|6523.7|6520.9|678
1620758700000|2021-05-11 18:45:00|6533.3|6530.5|6536.7|6533.9|6536.7|6533.9|6532.4|6529.6|619
1620759000000|2021-05-11 18:50:00|6536.5|6533.7|6533.5|6530.7|6538.7|6535.9|6531.4|6528.6|1165
1620759300000|2021-05-11 18:55:00|6533.7|6530.9|6539|6536.2|6539.4|6536.6|6533.5|6530.7|398
1620759600000|2021-05-11 19:00:00|6538.8|6536|6544.4|6541.6|6546.7|6543.9|6536|6533.2|844
1620759900000|2021-05-11 19:05:00|6544.7|6541.9|6545.3|6542.5|6548|6545.2|6542|6539.2|2499
1620760200000|2021-05-11 19:10:00|6545.7|6542.9|6545.3|6542.5|6548.7|6545.9|6544.3|6541.5|501
1620760500000|2021-05-11 19:15:00|6545.7|6542.9|6546.7|6543.9|6547.9|6545.1|6545.3|6542.5|495
1620760800000|2021-05-11 19:20:00|6546.9|6544.1|6543.3|6540.5|6547.7|6544.9|6543.3|6540.5|378
1620761100000|2021-05-11 19:25:00|6542.9|6540.1|6542.3|6539.5|6547.9|6545.1|6542.3|6539.5|934
1620761400000|2021-05-11 19:30:00|6542|6539.2|6540.3|6537.5|6543.9|6541.1|6539.9|6537.1|396
1620761700000|2021-05-11 19:35:00|6540.9|6538.1|6536.7|6533.9|6541.3|6538.5|6533.7|6530.9|715
1620762000000|2021-05-11 19:40:00|6536.5|6533.7|6534.7|6531.9|6538|6535.2|6534.7|6531.9|299
1620762300000|2021-05-11 19:45:00|6533.7|6530.9|6537.7|6534.9|6538.4|6535.6|6531.9|6529.1|389
1620762600000|2021-05-11 19:50:00|6537.3|6534.5|6536.7|6533.9|6538.7|6535.9|6535.7|6532.9|317
1620762900000|2021-05-11 19:55:00|6536.4|6533.6|6537.7|6534.9|6538|6535.2|6532.7|6529.9|543
1620763200000|2021-05-11 20:00:00|6538|6535.2|6545.3|6542.5|6545.7|6542.9|6537.7|6534.9|826
1620763500000|2021-05-11 20:05:00|6545.5|6542.7|6545.3|6542.5|6547.3|6544.5|6543.7|6540.9|175
1620763800000|2021-05-11 20:10:00|6545.9|6543.1|6545.3|6542.5|6546.3|6543.5|6544.7|6541.9|195
1620764100000|2021-05-11 20:15:00|6544.9|6542.1|6542.9|6540.1|6545.9|6543.1|6541.9|6539.1|168
1620764400000|2021-05-11 20:20:00|6542.7|6539.9|6543.3|6540.5|6544.8|6542|6541.9|6539.1|353
1620764700000|2021-05-11 20:25:00|6543.7|6540.9|6541.4|6538.6|6543.9|6541.1|6540.3|6537.5|444
1620765000000|2021-05-11 20:30:00|6541.5|6538.7|6529.3|6526.5|6545.5|6539.4|6527.3|6524.5|1323
1620765300000|2021-05-11 20:35:00|6529.7|6526.9|6532.4|6529.6|6535.7|6532.1|6529.7|6525.7|549
1620765600000|2021-05-11 20:40:00|6532.9|6528.9|6533.3|6530.5|6533.7|6530.9|6532.3|6528.9|120
1620765900000|2021-05-11 20:45:00|6533.4|6530.6|6544.8|6542|6545.9|6543.1|6533.4|6530.6|293
1620766200000|2021-05-11 20:50:00|6544.4|6541.6|6542.2|6539.4|6550.4|6545.4|6538.3|6535.5|763
1620766500000|2021-05-11 20:55:00|6540.9|6538.1|6545.3|6542.5|6548.4|6543|6536.3|6530|507
1620770400000|2021-05-11 22:00:00|6549.3|6546.5|6549.9|6545.9|6554.8|6552|6546.8|6543.4|436
1620770700000|2021-05-11 22:05:00|6549.4|6546.6|6547.3|6544.5|6550.4|6547.5|6547.3|6544.5|74
1620771000000|2021-05-11 22:10:00|6546.9|6544.1|6543.3|6540.5|6547.3|6544.5|6542.3|6539.5|106
1620771300000|2021-05-11 22:15:00|6542.9|6540.1|6541.8|6539|6543|6540.1|6539.3|6536.5|102
1620771600000|2021-05-11 22:20:00|6541.3|6538.5|6542.3|6539.5|6547|6543.5|6540.4|6537|134
1620771900000|2021-05-11 22:25:00|6541.8|6539|6547.3|6544.5|6547.8|6545|6541.7|6538.9|225
1620772200000|2021-05-11 22:30:00|6546.9|6544.1|6543.3|6540.5|6546.9|6544.1|6540.3|6537.5|82
1620772500000|2021-05-11 22:35:00|6543.7|6540.9|6542.9|6540.1|6545.9|6543.1|6542.9|6540.1|43
1620772800000|2021-05-11 22:40:00|6542.7|6539.9|6542.9|6540.1|6543.3|6540.5|6542.2|6539.4|33
1620773100000|2021-05-11 22:45:00|6543.3|6540.5|6543.3|6540.5|6544.7|6541.9|6542.3|6539.5|63
1620773400000|2021-05-11 22:50:00|6543.2|6540.4|6541.3|6538.5|6543.2|6540.4|6540.3|6537.5|36
1620773700000|2021-05-11 22:55:00|6541.2|6538.4|6543.4|6540.6|6543.9|6541.1|6541.2|6538.4|27
1620774000000|2021-05-11 23:00:00|6543.5|6540.7|6541.3|6538.5|6543.9|6541.1|6540.8|6538|52
1620774300000|2021-05-11 23:05:00|6540.9|6538.1|6543.3|6540.5|6543.3|6540.5|6539.7|6536.9|59
1620774600000|2021-05-11 23:10:00|6544.3|6541.5|6548.3|6545.5|6548.9|6546.1|6544.3|6541.5|185
1620774900000|2021-05-11 23:15:00|6547.3|6544.5|6547.3|6544.5|6548.3|6545.5|6546.8|6544|59
1620775200000|2021-05-11 23:20:00|6547.4|6544.6|6547.1|6544.3|6550.3|6547.5|6546.3|6543.5|75
1620775500000|2021-05-11 23:25:00|6547.2|6544.4|6549.3|6546.5|6550.3|6547.5|6546.3|6543.5|74
1620775800000|2021-05-11 23:30:00|6549.9|6547.1|6552.3|6549.5|6552.8|6550|6548.3|6545.5|95
1620776100000|2021-05-11 23:35:00|6552.5|6549.7|6551.7|6548.9|6552.9|6550.1|6550.7|6547.9|93
1620776400000|2021-05-11 23:40:00|6551.9|6549.1|6551.7|6548.9|6553.3|6550.5|6551.7|6548.9|96
1620776700000|2021-05-11 23:45:00|6552.2|6549.4|6550.3|6547.5|6552.7|6549.9|6548.3|6545.5|139
1620777000000|2021-05-11 23:50:00|6550.7|6547.9|6553.2|6550.4|6553.3|6550.5|6549.3|6546.5|92
1620777300000|2021-05-11 23:55:00|6553.3|6550.5|6554.3|6551.5|6557.9|6555.1|6552.3|6549.5|257
1620777600000|2021-05-12 00:00:00|6555.3|6552.5|6552.9|6550.1|6557.3|6554.5|6547.9|6545.1|457
1620777900000|2021-05-12 00:05:00|6553.3|6550.5|6557.4|6554.6|6562.3|6559.5|6550.3|6547.5|641
1620778200000|2021-05-12 00:10:00|6557.3|6554.5|6563.3|6560.5|6564.9|6562.1|6556.3|6553.5|246
1620778500000|2021-05-12 00:15:00|6563.7|6560.9|6566.3|6563.5|6566.9|6564.1|6563.3|6560.5|309
1620778800000|2021-05-12 00:20:00|6565.5|6562.7|6562.7|6559.9|6566.9|6564.1|6562.7|6559.9|196
1620779100000|2021-05-12 00:25:00|6562.8|6560|6562.7|6559.9|6564.7|6561.9|6562.7|6559.9|154
1620779400000|2021-05-12 00:30:00|6562.8|6560|6562.7|6559.9|6563.3|6560.5|6559.7|6556.9|214
1620779700000|2021-05-12 00:35:00|6562.3|6559.5|6557.3|6554.5|6563.3|6560.5|6557.3|6554.5|235
1620780000000|2021-05-12 00:40:00|6557.7|6554.9|6547.7|6544.9|6557.7|6554.9|6547.7|6544.9|595
1620780300000|2021-05-12 00:45:00|6547.3|6544.5|6544.8|6542|6548.7|6545.9|6543.8|6541|321
1620780600000|2021-05-12 00:50:00|6544.7|6541.9|6546.3|6543.5|6547.8|6545|6542.7|6539.9|438
1620780900000|2021-05-12 00:55:00|6546.7|6543.9|6543.3|6540.5|6546.7|6543.9|6541.3|6538.5|251
1620781200000|2021-05-12 01:00:00|6543.7|6540.9|6539.9|6537.1|6548.3|6545.5|6537.7|6534.9|866
1620781500000|2021-05-12 01:05:00|6539.8|6537|6552.3|6549.5|6552.7|6549.9|6539.8|6537|456
1620781800000|2021-05-12 01:10:00|6552.8|6550|6545.8|6543|6553.7|6550.9|6545.8|6543|414
1620782100000|2021-05-12 01:15:00|6546.3|6543.5|6551.4|6548.6|6552.3|6549.5|6545.9|6543.1|295
1620782400000|2021-05-12 01:20:00|6551.5|6548.7|6547.3|6544.5|6553.7|6550.9|6544.4|6541.6|249
1620782700000|2021-05-12 01:25:00|6547.9|6545.1|6546.9|6544.1|6550.9|6548.1|6546.3|6543.5|180
1620783000000|2021-05-12 01:30:00|6547.3|6544.5|6540.7|6537.9|6547.9|6545.1|6535.7|6532.9|2275
1620783300000|2021-05-12 01:35:00|6540.6|6537.8|6542.1|6539.3|6542.1|6539.3|6532.7|6529.9|994
1620783600000|2021-05-12 01:40:00|6542.4|6539.6|6540.1|6537.3|6545.1|6542.3|6537.1|6534.3|864
1620783900000|2021-05-12 01:45:00|6540.2|6537.4|6540.1|6537.3|6542.1|6539.3|6536.7|6533.9|242
1620784200000|2021-05-12 01:50:00|6540.2|6537.4|6536.1|6533.3|6542.7|6539.9|6533.7|6530.9|357
1620784500000|2021-05-12 01:55:00|6536.2|6533.4|6535.1|6532.3|6539.7|6536.9|6534.7|6531.9|160
1620784800000|2021-05-12 02:00:00|6535.2|6532.4|6541.1|6538.3|6542.1|6539.3|6532.7|6529.9|276
1620785100000|2021-05-12 02:05:00|6540.4|6537.6|6537.1|6534.3|6541.1|6538.3|6536.1|6533.3|292
1620785400000|2021-05-12 02:10:00|6536.7|6533.9|6541.7|6538.9|6543.1|6540.3|6536.7|6533.9|142
1620785700000|2021-05-12 02:15:00|6542.1|6539.3|6541.1|6538.3|6542.1|6539.3|6537.7|6534.9|161
1620786000000|2021-05-12 02:20:00|6541.2|6538.4|6538.1|6535.3|6541.7|6538.9|6536.7|6533.9|136
1620786300000|2021-05-12 02:25:00|6538.2|6535.4|6540.1|6537.3|6543.3|6540.5|6538.2|6535.4|161
1620786600000|2021-05-12 02:30:00|6539.7|6536.9|6540.1|6537.3|6544.7|6541.9|6537.1|6534.3|264
1620786900000|2021-05-12 02:35:00|6540.4|6537.6|6537.2|6534.4|6541.1|6538.3|6537.1|6534.3|207
1620787200000|2021-05-12 02:40:00|6537.1|6534.3|6536.7|6533.9|6537.7|6534.9|6533.4|6530.6|257
1620787500000|2021-05-12 02:45:00|6536.1|6533.3|6533.2|6530.4|6538.2|6535.4|6533.1|6530.3|187
1620787800000|2021-05-12 02:50:00|6533.3|6530.5|6530.7|6527.9|6535.7|6532.9|6530.4|6527.6|372
1620788100000|2021-05-12 02:55:00|6530.4|6527.6|6529.2|6526.4|6533.2|6530.4|6528.7|6525.9|1134
1620788400000|2021-05-12 03:00:00|6529.1|6526.3|6534.7|6531.9|6534.7|6531.9|6527.7|6524.9|466
1620788700000|2021-05-12 03:05:00|6534.6|6531.8|6533.7|6530.9|6536.2|6533.4|6528.7|6525.9|262
1620789000000|2021-05-12 03:10:00|6533.1|6530.3|6528.3|6525.5|6534.1|6531.3|6525.9|6523.1|882
1620789300000|2021-05-12 03:15:00|6528.2|6525.4|6515.9|6513.1|6528.3|6525.5|6512.2|6509.4|1676
1620789600000|2021-05-12 03:20:00|6516.3|6513.5|6509.4|6506.6|6520.3|6517.5|6508.9|6506.1|622
1620789900000|2021-05-12 03:25:00|6509.3|6506.5|6512.4|6509.6|6513.4|6510.6|6507.3|6504.5|506
1620790200000|2021-05-12 03:30:00|6511.9|6509.1|6513.9|6511.1|6517.4|6514.6|6510.9|6508.1|221
1620790500000|2021-05-12 03:35:00|6513.3|6510.5|6510.9|6508.1|6514.3|6511.5|6509.3|6506.5|193
1620790800000|2021-05-12 03:40:00|6510.8|6508|6514.3|6511.5|6515.7|6512.9|6508.9|6506.1|184
1620791100000|2021-05-12 03:45:00|6513.9|6511.1|6507.9|6505.1|6514.3|6511.5|6507.3|6504.5|504
1620791400000|2021-05-12 03:50:00|6507.5|6504.7|6503.7|6500.9|6508.8|6506|6501.9|6499.1|393
1620791700000|2021-05-12 03:55:00|6503.8|6501|6507.3|6504.5|6507.7|6504.9|6498.7|6495.9|412
1620792000000|2021-05-12 04:00:00|6506.9|6504.1|6511.8|6509|6512.9|6510.1|6506.9|6504.1|361
1620792300000|2021-05-12 04:05:00|6511.7|6508.9|6506.3|6503.5|6512.3|6509.5|6505.9|6503.1|229
1620792600000|2021-05-12 04:10:00|6506.7|6503.9|6516.3|6513.5|6520.7|6517.9|6506.7|6503.9|475
1620792900000|2021-05-12 04:15:00|6516.2|6513.4|6515.2|6512.4|6518.3|6515.5|6513.3|6510.5|278
1620793200000|2021-05-12 04:20:00|6515.1|6512.3|6515.7|6512.9|6516.7|6513.9|6510.3|6507.5|300
1620793500000|2021-05-12 04:25:00|6515.8|6513|6540.8|6538|6542.7|6539.9|6514.7|6511.9|1598
1620793800000|2021-05-12 04:30:00|6541.2|6538.4|6534.3|6531.5|6542.7|6539.9|6529.7|6526.9|1132
1620794100000|2021-05-12 04:35:00|6534.4|6531.6|6533.3|6530.5|6537.3|6534.5|6530.3|6527.5|380
1620794400000|2021-05-12 04:40:00|6534.2|6531.4|6529.8|6527|6534.2|6531.4|6528.9|6526.1|255
1620794700000|2021-05-12 04:45:00|6530.2|6527.4|6531.9|6529.1|6533.3|6530.5|6529.7|6526.9|161
1620795000000|2021-05-12 04:50:00|6532.3|6529.5|6533.3|6530.5|6535.7|6532.9|6531.9|6529.1|117
1620795300000|2021-05-12 04:55:00|6533.9|6531.1|6533.3|6530.5|6535.7|6532.9|6533.3|6530.5|109
1620795600000|2021-05-12 05:00:00|6533.1|6530.3|6537.7|6534.9|6537.8|6535|6529.9|6527.1|264
1620795900000|2021-05-12 05:05:00|6537.9|6535.1|6541.3|6538.5|6542.7|6539.9|6536.7|6533.9|342
1620796200000|2021-05-12 05:10:00|6542.9|6540.1|6542.3|6539.5|6545.7|6542.9|6541.9|6539.1|452
1620796500000|2021-05-12 05:15:00|6542.9|6540.1|6538.3|6535.5|6543.9|6541.1|6537.7|6534.9|224
1620796800000|2021-05-12 05:20:00|6538.8|6536|6537.3|6534.5|6542.3|6539.5|6536.3|6533.5|183
1620797100000|2021-05-12 05:25:00|6537.5|6534.7|6538.3|6535.5|6544.5|6541.7|6536.3|6533.5|217
1620797400000|2021-05-12 05:30:00|6538.2|6535.4|6543.3|6540.5|6544.3|6541.5|6534.9|6532.1|325
1620797700000|2021-05-12 05:35:00|6543.4|6540.6|6542.3|6539.5|6546.9|6544.1|6538.3|6535.5|459
1620798000000|2021-05-12 05:40:00|6542.7|6539.9|6539.3|6536.5|6545.7|6542.9|6537.7|6534.9|205
1620798300000|2021-05-12 05:45:00|6539.9|6537.1|6535.7|6532.9|6541.3|6538.5|6533.7|6530.9|236
1620798600000|2021-05-12 05:50:00|6535.3|6532.5|6535.3|6532.5|6539.2|6536.4|6534.3|6531.5|218
1620798900000|2021-05-12 05:55:00|6535.1|6532.3|6536.3|6533.5|6537.7|6534.9|6533.7|6530.9|190
1620799200000|2021-05-12 06:00:00|6536.7|6533.9|6531.3|6528.5|6536.7|6533.9|6529.7|6526.9|410
1620799500000|2021-05-12 06:05:00|6531.9|6529.1|6534.7|6531.9|6539.3|6536.5|6531.9|6529.1|329
1620799800000|2021-05-12 06:10:00|6534.5|6531.7|6536.3|6533.5|6537.7|6534.9|6531.3|6528.5|194
1620800100000|2021-05-12 06:15:00|6536.7|6533.9|6543.3|6540.5|6543.7|6540.9|6536.7|6533.9|278
1620800400000|2021-05-12 06:20:00|6542.8|6540|6548.9|6546.1|6549.9|6547.1|6542.3|6539.5|452
1620800700000|2021-05-12 06:25:00|6549.3|6546.5|6543.7|6540.9|6549.7|6546.9|6539.9|6537.1|272
1620801000000|2021-05-12 06:30:00|6544.2|6541.4|6555.7|6552.9|6556.3|6553.5|6543.8|6541|1001
1620801300000|2021-05-12 06:35:00|6555.3|6552.5|6565.3|6562.5|6565.7|6562.9|6555.3|6552.5|682
1620801600000|2021-05-12 06:40:00|6564.8|6562|6562.3|6559.5|6569.9|6567.1|6561.9|6559.1|966
1620801900000|2021-05-12 06:45:00|6562.7|6559.9|6559.3|6556.5|6562.8|6560|6555.3|6552.5|1552
1620802200000|2021-05-12 06:50:00|6559.2|6556.4|6563.8|6561|6569.7|6566.9|6558.3|6555.5|647
1620802500000|2021-05-12 06:55:00|6563.9|6561.1|6569.9|6567.1|6569.9|6567.1|6563.3|6560.5|745
1620802800000|2021-05-12 07:00:00|6570.3|6567.5|6564.8|6562|6574.9|6572.1|6564.3|6561.5|1056
1620803100000|2021-05-12 07:05:00|6564.7|6561.9|6572.3|6569.5|6572.7|6569.9|6562.9|6560.1|1053
1620803400000|2021-05-12 07:10:00|6571.3|6568.5|6561.3|6558.5|6571.9|6569.1|6560.8|6558|725
1620803700000|2021-05-12 07:15:00|6560.9|6558.1|6568.5|6565.7|6572.9|6570.1|6560.7|6557.9|2340
1620804000000|2021-05-12 07:20:00|6568.9|6566.1|6577.9|6575.1|6581.7|6578.9|6568.4|6565.6|1149
1620804300000|2021-05-12 07:25:00|6577.5|6574.7|6587.9|6585.1|6587.9|6585.1|6576.9|6574.1|1203
1620804600000|2021-05-12 07:30:00|6588.1|6585.3|6583.9|6581.1|6592.1|6589.3|6582.5|6579.7|1139
1620804900000|2021-05-12 07:35:00|6583.5|6580.7|6583.9|6581.1|6585.9|6583.1|6578.5|6575.7|722
1620805200000|2021-05-12 07:40:00|6583.5|6580.7|6586.5|6583.7|6588.1|6585.3|6580.9|6578.1|862
1620805500000|2021-05-12 07:45:00|6587.1|6584.3|6598.5|6595.7|6600.9|6598.1|6585.5|6582.7|2487
1620805800000|2021-05-12 07:50:00|6598.9|6596.1|6590.1|6587.3|6600.9|6598.1|6587.1|6584.3|1124
1620806100000|2021-05-12 07:55:00|6590.5|6587.7|6587|6584.2|6597.1|6594.3|6583.9|6581.1|964
1620806400000|2021-05-12 08:00:00|6586.9|6584.1|6593.5|6590.7|6597.1|6594.3|6584.9|6582.1|859
1620806700000|2021-05-12 08:05:00|6593.9|6591.1|6587.5|6584.7|6597.5|6594.7|6582.7|6579.9|1008
1620807000000|2021-05-12 08:10:00|6587.7|6584.9|6582.1|6579.3|6591.5|6588.7|6579.1|6576.3|1049
1620807300000|2021-05-12 08:15:00|6582|6579.2|6572.1|6569.3|6585.1|6582.3|6571|6568.2|1340
1620807600000|2021-05-12 08:20:00|6572.9|6570.1|6563.5|6560.7|6573.5|6570.7|6554.1|6551.3|2090
1620807900000|2021-05-12 08:25:00|6564.1|6561.3|6525.5|6522.7|6564.5|6561.7|6518.9|6516.1|4131
1620808200000|2021-05-12 08:30:00|6525.3|6522.5|6542.9|6540.1|6545.5|6542.7|6514|6511.2|3562
1620808500000|2021-05-12 08:35:00|6543.3|6540.5|6536.9|6534.1|6546.9|6544.1|6530.9|6528.1|1196
1620808800000|2021-05-12 08:40:00|6536.5|6533.7|6545.9|6543.1|6545.9|6543.1|6534.5|6531.7|861
1620809100000|2021-05-12 08:45:00|6546.1|6543.3|6562.9|6560.1|6563.1|6560.3|6546.1|6543.3|1264
1620809400000|2021-05-12 08:50:00|6562.5|6559.7|6560|6557.2|6563.7|6560.9|6554.9|6552.1|940
1620809700000|2021-05-12 08:55:00|6560.1|6557.3|6568.7|6565.9|6569.5|6566.7|6559.5|6556.7|482
1620810000000|2021-05-12 09:00:00|6569.1|6566.3|6569.5|6566.7|6574.5|6571.7|6565.5|6562.7|953
1620810300000|2021-05-12 09:05:00|6569.6|6566.8|6574|6571.2|6575.5|6572.7|6567.1|6564.3|470
1620810600000|2021-05-12 09:10:00|6573.5|6570.7|6579.5|6576.7|6580.5|6577.7|6572.5|6569.7|491
1620810900000|2021-05-12 09:15:00|6579.1|6576.3|6570.1|6567.3|6581.1|6578.3|6570.1|6567.3|601
1620811200000|2021-05-12 09:20:00|6569.9|6567.1|6572.5|6569.7|6575.9|6573.1|6565.1|6562.3|622
1620811500000|2021-05-12 09:25:00|6572.1|6569.3|6568.5|6565.7|6577.6|6574.8|6567.5|6564.7|438
1620811800000|2021-05-12 09:30:00|6568.1|6565.3|6556.1|6553.3|6569.1|6566.3|6555.9|6553.1|690
1620812100000|2021-05-12 09:35:00|6555.1|6552.3|6556.1|6553.3|6561.1|6558.3|6552.9|6550.1|627
1620812400000|2021-05-12 09:40:00|6555.5|6552.7|6570.5|6567.7|6572.1|6569.3|6554.6|6551.8|628
1620812700000|2021-05-12 09:45:00|6570.1|6567.3|6571.5|6568.7|6577.5|6574.7|6567.1|6564.3|555
1620813000000|2021-05-12 09:50:00|6571.1|6568.3|6568.1|6565.3|6573.5|6570.7|6564.9|6562.1|223
1620813300000|2021-05-12 09:55:00|6567.5|6564.7|6569.5|6566.7|6572|6569.2|6565.5|6562.7|238
1620813600000|2021-05-12 10:00:00|6568.5|6565.7|6567.5|6564.7|6572.5|6569.7|6565.5|6562.7|491
1620813900000|2021-05-12 10:05:00|6567.9|6565.1|6583.5|6580.7|6584.5|6581.7|6565.9|6563.1|909
1620814200000|2021-05-12 10:10:00|6583.9|6581.1|6581|6578.2|6586.6|6583.8|6579.1|6576.3|717
1620814500000|2021-05-12 10:15:00|6581.1|6578.3|6582.5|6579.7|6584.5|6581.7|6580|6577.2|522
1620814800000|2021-05-12 10:20:00|6582.9|6580.1|6583|6580.2|6584.1|6581.3|6577.1|6574.3|521
1620815100000|2021-05-12 10:25:00|6583.1|6580.3|6593.5|6590.7|6595.1|6592.3|6581.1|6578.3|883
1620815400000|2021-05-12 10:30:00|6593.9|6591.1|6600.1|6597.3|6602.9|6600.1|6592.9|6590.1|1683
1620815700000|2021-05-12 10:35:00|6600.5|6597.7|6606.5|6603.7|6607.9|6605.1|6597.5|6594.7|1411
1620816000000|2021-05-12 10:40:00|6606.9|6604.1|6605.1|6602.3|6608.5|6605.7|6603.9|6601.1|780
1620816300000|2021-05-12 10:45:00|6605|6602.2|6605.5|6602.7|6607.9|6605.1|6602.9|6600.1|633
1620816600000|2021-05-12 10:50:00|6605.4|6602.6|6604|6601.2|6606.9|6604.1|6602.9|6600.1|425
1620816900000|2021-05-12 10:55:00|6603.9|6601.1|6605.5|6602.7|6607.9|6605.1|6603.1|6600.3|318
1620817200000|2021-05-12 11:00:00|6605.9|6603.1|6609.1|6606.3|6612.1|6609.3|6600.5|6597.7|2362
1620817500000|2021-05-12 11:05:00|6608.7|6605.9|6603.1|6600.3|6613.1|6610.3|6601.7|6598.9|730
1620817800000|2021-05-12 11:10:00|6602.7|6599.9|6613.7|6610.9|6616.2|6613.4|6602.7|6599.9|841
1620818100000|2021-05-12 11:15:00|6614.1|6611.3|6607.7|6604.9|6615.7|6612.9|6602.3|6599.5|1116
1620818400000|2021-05-12 11:20:00|6608.1|6605.3|6606.1|6603.3|6614.1|6611.3|6605.1|6602.3|565
1620818700000|2021-05-12 11:25:00|6605.7|6602.9|6610.2|6607.4|6612.1|6609.3|6605.6|6602.8|430
1620819000000|2021-05-12 11:30:00|6610.7|6607.9|6617.3|6614.5|6618.1|6615.3|6607.7|6604.9|1484
1620819300000|2021-05-12 11:35:00|6616.7|6613.9|6618.7|6615.9|6623.1|6620.3|6616.1|6613.3|1119
1620819600000|2021-05-12 11:40:00|6618.3|6615.5|6616.7|6613.9|6620.7|6617.9|6614.7|6611.9|561
1620819900000|2021-05-12 11:45:00|6616.9|6614.1|6615.7|6612.9|6617.3|6614.5|6612.7|6609.9|702
1620820200000|2021-05-12 11:50:00|6616.1|6613.3|6619.7|6616.9|6621.3|6618.5|6614.3|6611.5|505
1620820500000|2021-05-12 11:55:00|6619.8|6617|6621.3|6618.5|6625.3|6622.5|6619.7|6616.9|1194
1620820800000|2021-05-12 12:00:00|6621.1|6618.3|6622.7|6619.9|6630.3|6627.5|6619.1|6616.3|1995
1620821100000|2021-05-12 12:05:00|6623.3|6620.5|6613.1|6610.3|6625.3|6622.5|6608.5|6605.7|5593
1620821400000|2021-05-12 12:10:00|6612.5|6609.7|6618.5|6615.7|6621.9|6619.1|6611.5|6608.7|2156
1620821700000|2021-05-12 12:15:00|6618.7|6615.9|6616.1|6613.3|6620.1|6617.3|6613.1|6610.3|803
1620822000000|2021-05-12 12:20:00|6616|6613.2|6610.1|6607.3|6617.1|6614.3|6609.1|6606.3|995
1620822300000|2021-05-12 12:25:00|6610.5|6607.7|6609.1|6606.3|6613.5|6610.7|6607.1|6604.3|822
1620822600000|2021-05-12 12:30:00|6608.9|6606.1|6604.5|6601.7|6609.5|6606.7|6590.5|6587.7|11077
1620822900000|2021-05-12 12:35:00|6604.6|6601.8|6617.5|6614.7|6618.1|6615.3|6596.9|6594.1|4007
1620823200000|2021-05-12 12:40:00|6617.1|6614.3|6629|6626.2|6629.1|6626.3|6614.9|6612.1|2705
1620823500000|2021-05-12 12:45:00|6629.1|6626.3|6611.9|6609.1|6629.1|6626.3|6609.9|6607.1|1904
1620823800000|2021-05-12 12:50:00|6612.3|6609.5|6611.9|6609.1|6614.9|6612.1|6608.3|6605.5|1245
1620824100000|2021-05-12 12:55:00|6611.8|6609|6603.9|6601.1|6611.9|6609.1|6600.3|6597.5|1811
1620824400000|2021-05-12 13:00:00|6603.7|6600.9|6613.9|6611.1|6619.9|6617.1|6582.3|6579.5|5481
1620824700000|2021-05-12 13:05:00|6613.4|6610.6|6603.1|6600.3|6622.7|6619.9|6601.3|6598.5|2958
1620825000000|2021-05-12 13:10:00|6602.9|6600.1|6590.1|6587.3|6605.6|6602.8|6587.1|6584.3|2335
1620825300000|2021-05-12 13:15:00|6590.7|6587.9|6567.7|6564.9|6593.1|6590.3|6565.7|6562.9|5538
1620825600000|2021-05-12 13:20:00|6567.2|6564.4|6576.7|6573.9|6581.1|6578.3|6566.7|6563.9|4415
1620825900000|2021-05-12 13:25:00|6577.1|6574.3|6578.1|6575.3|6581.7|6578.9|6564.6|6561.8|4730
1620826200000|2021-05-12 13:30:00|6577.7|6574.9|6612.7|6609.9|6614.1|6611.3|6576.7|6573.9|4066
1620826500000|2021-05-12 13:35:00|6613.1|6610.3|6614.1|6611.3|6620.7|6617.9|6603.5|6600.7|3278
1620826800000|2021-05-12 13:40:00|6614.5|6611.7|6609.1|6606.3|6620.5|6617.7|6605.6|6602.8|2381
1620827100000|2021-05-12 13:45:00|6609.3|6606.5|6630.7|6627.9|6634.7|6631.9|6609.3|6606.5|4115
1620827400000|2021-05-12 13:50:00|6630.6|6627.8|6627.7|6624.9|6634.7|6631.9|6621.9|6619.1|3928
1620827700000|2021-05-12 13:55:00|6628.7|6625.9|6644.1|6641.3|6646.7|6643.9|6627.5|6624.7|4897
1620828000000|2021-05-12 14:00:00|6644.3|6641.5|6643.3|6640.5|6649.9|6647.1|6635.7|6632.9|9807
1620828300000|2021-05-12 14:05:00|6642.9|6640.1|6642.3|6639.5|6650.9|6648.1|6636.9|6634.1|4413
1620828600000|2021-05-12 14:10:00|6642.1|6639.3|6644.3|6641.5|6647.9|6645.1|6635.9|6633.1|3066
1620828900000|2021-05-12 14:15:00|6644.7|6641.9|6651.7|6648.9|6656.7|6653.9|6640.7|6637.9|3512
1620829200000|2021-05-12 14:20:00|6652.7|6649.9|6652.1|6649.3|6661.7|6658.9|6651.7|6648.9|3357
1620829500000|2021-05-12 14:25:00|6652.5|6649.7|6638.7|6634.7|6655.1|6652.3|6635.6|6632.8|3162
1620829800000|2021-05-12 14:30:00|6638|6635.2|6650.5|6647.7|6653.1|6650.3|6615.5|6612.7|9180
1620830100000|2021-05-12 14:35:00|6650.7|6647.9|6652.7|6649.9|6663.7|6660.9|6644.1|6641.3|5944
1620830400000|2021-05-12 14:40:00|6653.1|6650.3|6641.6|6638.8|6654.7|6651.9|6638.7|6635.9|3577
1620830700000|2021-05-12 14:45:00|6642.5|6639.7|6629.7|6626.9|6651.1|6648.3|6626.7|6623.9|4385
1620831000000|2021-05-12 14:50:00|6629.5|6626.7|6634.7|6631.9|6642.7|6639.9|6625.7|6622.9|2721
1620831300000|2021-05-12 14:55:00|6635.1|6632.3|6642.1|6639.3|6643.7|6640.9|6630.1|6627.3|2534
1620831600000|2021-05-12 15:00:00|6642.3|6639.5|6650.1|6647.3|6652.7|6649.9|6640.1|6637.3|2965
1620831900000|2021-05-12 15:05:00|6650.9|6648.1|6646.1|6643.3|6658.7|6655.9|6641.7|6638.9|3162
1620832200000|2021-05-12 15:10:00|6646.7|6643.9|6657.1|6654.3|6658.1|6655.3|6639.7|6636.9|2465
1620832500000|2021-05-12 15:15:00|6657.7|6654.9|6647.1|6644.3|6659.1|6656.3|6644.1|6641.3|2321
1620832800000|2021-05-12 15:20:00|6646.9|6644.1|6642.1|6639.3|6649.1|6646.3|6638.7|6635.9|1877
1620833100000|2021-05-12 15:25:00|6642.5|6639.7|6637.1|6634.3|6643.1|6640.3|6631.5|6628.7|3321
1620833400000|2021-05-12 15:30:00|6637.7|6634.9|6638.6|6635.8|6644.7|6641.9|6631.6|6628.8|4507
1620833700000|2021-05-12 15:35:00|6638.7|6635.9|6632.5|6629.7|6639.1|6636.3|6631.1|6628.3|1999
1620834000000|2021-05-12 15:40:00|6632.1|6629.3|6629.9|6627.1|6633.7|6630.9|6620.9|6618.1|5057
1620834300000|2021-05-12 15:45:00|6629.5|6626.7|6638.5|6635.7|6640.7|6637.9|6622.3|6619.5|4278
1620834600000|2021-05-12 15:50:00|6638.1|6635.3|6618.5|6615.7|6638.1|6635.3|6617.5|6614.7|2219
1620834900000|2021-05-12 15:55:00|6618.1|6615.3|6619|6616.2|6619.6|6616.8|6605.1|6602.3|4470
1620835200000|2021-05-12 16:00:00|6619.1|6616.3|6606.9|6604.1|6620.1|6617.3|6603.1|6600.3|2704
1620835500000|2021-05-12 16:05:00|6606.5|6603.7|6608.5|6605.7|6614.3|6611.5|6600.6|6597.8|4778
1620835800000|2021-05-12 16:10:00|6608.1|6605.3|6596.5|6593.7|6609.5|6606.7|6594.5|6591.7|3728
1620836100000|2021-05-12 16:15:00|6595.7|6592.9|6599.5|6596.7|6602.7|6599.9|6592.1|6589.3|2468
1620836400000|2021-05-12 16:20:00|6599.1|6596.3|6599.5|6596.7|6605.1|6602.3|6594.1|6591.3|2183
1620836700000|2021-05-12 16:25:00|6599.1|6596.3|6613.1|6610.3|6619.5|6616.7|6596.1|6593.3|3632
1620837000000|2021-05-12 16:30:00|6613.5|6610.7|6610.5|6607.7|6619.5|6616.7|6602.9|6600.1|2974
1620837300000|2021-05-12 16:35:00|6610.1|6607.3|6600.9|6598.1|6610.5|6607.7|6597.9|6595.1|3596
1620837600000|2021-05-12 16:40:00|6601.5|6598.7|6601.5|6598.7|6603.9|6601.1|6595.5|6592.7|2347
1620837900000|2021-05-12 16:45:00|6601.1|6598.3|6607.9|6605.1|6609.5|6606.7|6594.5|6591.7|2230
1620838200000|2021-05-12 16:50:00|6608|6605.2|6606.5|6603.7|6609.3|6606.5|6600.3|6597.5|2374
1620838500000|2021-05-12 16:55:00|6606.4|6603.6|6601.5|6598.7|6606.5|6603.7|6598.5|6595.7|1057
1620838800000|2021-05-12 17:00:00|6601.4|6598.6|6627|6624.2|6631.9|6629.1|6598.5|6595.7|3467
1620839100000|2021-05-12 17:05:00|6626.9|6624.1|6620.1|6617.3|6629.9|6627.1|6611.9|6609.1|3302
1620839400000|2021-05-12 17:10:00|6620.5|6617.7|6631.1|6628.3|6631.7|6628.9|6618.6|6615.8|2052
1620839700000|2021-05-12 17:15:00|6631.5|6628.7|6634.1|6631.3|6639.6|6636.8|6626.7|6623.9|2750
1620840000000|2021-05-12 17:20:00|6633.5|6630.7|6637.6|6634.8|6638.7|6635.9|6629.1|6626.3|1666
1620840300000|2021-05-12 17:25:00|6637.5|6634.7|6633.1|6630.3|6641.5|6638.7|6632.7|6629.9|1504
1620840600000|2021-05-12 17:30:00|6633.5|6630.7|6633.7|6630.9|6639.1|6636.3|6629.7|6626.9|1417
1620840900000|2021-05-12 17:35:00|6633.6|6630.8|6645.1|6642.3|6646.5|6643.7|6630.1|6627.3|1907
1620841200000|2021-05-12 17:40:00|6645.2|6642.4|6639.7|6636.9|6645.7|6642.9|6636.1|6633.3|1726
1620841500000|2021-05-12 17:45:00|6639.6|6636.8|6638.1|6635.3|6642.7|6639.9|6631.5|6628.7|1565
1620841800000|2021-05-12 17:50:00|6637.7|6634.9|6640.1|6637.3|6642.5|6639.7|6633.7|6630.9|1113
1620842100000|2021-05-12 17:55:00|6640.3|6637.5|6638.6|6635.8|6645.7|6642.9|6635.1|6632.3|1485
1620842400000|2021-05-12 18:00:00|6638.5|6635.7|6638.7|6635.9|6642.1|6639.3|6632.1|6629.3|1895
1620842700000|2021-05-12 18:05:00|6638.6|6635.8|6628.5|6625.7|6638.6|6635.8|6628.5|6625.7|2430
1620843000000|2021-05-12 18:10:00|6628.3|6625.5|6627.1|6624.3|6631.1|6628.3|6624.5|6621.7|3065
1620843300000|2021-05-12 18:15:00|6627.5|6624.7|6633.6|6630.8|6634.5|6631.7|6625.1|6622.3|2204
1620843600000|2021-05-12 18:20:00|6633.5|6630.7|6623.1|6620.3|6635.5|6632.7|6619.5|6616.7|2239
1620843900000|2021-05-12 18:25:00|6623|6620.2|6597.9|6595.1|6629|6626.2|6597.5|6594.7|13486
1620844200000|2021-05-12 18:30:00|6597.5|6594.7|6608.3|6605.5|6612.5|6609.7|6594.5|6591.7|4362
1620844500000|2021-05-12 18:35:00|6607.9|6605.1|6607.5|6604.7|6610.5|6607.7|6601.5|6598.7|743
1620844800000|2021-05-12 18:40:00|6607.4|6604.6|6609.5|6606.7|6610.5|6607.7|6606.5|6603.7|873
1620845100000|2021-05-12 18:45:00|6608.5|6605.7|6610.5|6607.7|6612.5|6609.7|6605.5|6602.7|632
1620845400000|2021-05-12 18:50:00|6610.3|6607.5|6606.9|6604.1|6612.5|6609.7|6606.5|6603.7|351
1620845700000|2021-05-12 18:55:00|6607|6604.2|6602.9|6600.1|6607.5|6604.7|6601.4|6598.6|924
1620846000000|2021-05-12 19:00:00|6602.7|6599.9|6596.9|6594.1|6602.7|6599.9|6596.3|6593.5|561
1620846300000|2021-05-12 19:05:00|6596.5|6593.7|6593.5|6590.7|6598.3|6595.5|6591.4|6588.6|823
1620846600000|2021-05-12 19:10:00|6593.9|6591.1|6585.9|6583.1|6594.3|6591.5|6584.5|6581.7|942
1620846900000|2021-05-12 19:15:00|6585.5|6582.7|6578.3|6575.5|6585.9|6583.1|6577.9|6575.1|1115
1620847200000|2021-05-12 19:20:00|6577.9|6575.1|6578.5|6575.7|6583.9|6581.1|6577.9|6575.1|743
1620847500000|2021-05-12 19:25:00|6578.9|6576.1|6572.5|6569.7|6580.3|6577.5|6571.4|6568.6|715
1620847800000|2021-05-12 19:30:00|6571.5|6568.7|6579.9|6577.1|6584.5|6581.7|6571.5|6568.7|1177
1620848100000|2021-05-12 19:35:00|6579.5|6576.7|6576.4|6573.6|6579.9|6577.1|6574.9|6572.1|473
1620848400000|2021-05-12 19:40:00|6576.5|6573.7|6580.4|6577.6|6582.5|6579.7|6575.5|6572.7|369
1620848700000|2021-05-12 19:45:00|6580|6577.2|6582.9|6580.1|6585.4|6582.6|6579.9|6577.1|478
1620849000000|2021-05-12 19:50:00|6582.5|6579.7|6583.9|6581.1|6584.5|6581.7|6578.9|6576.1|495
1620849300000|2021-05-12 19:55:00|6583.5|6580.7|6588.3|6585.5|6590.1|6587.3|6580.5|6577.7|708
1620849600000|2021-05-12 20:00:00|6587.9|6585.1|6583.4|6580.6|6588.9|6586.1|6582.5|6579.7|675
1620849900000|2021-05-12 20:05:00|6583.8|6581|6588.4|6585.6|6590.3|6587.5|6583.8|6581|1523
1620850200000|2021-05-12 20:10:00|6588|6585.2|6585.9|6583.1|6588.5|6585.7|6583.9|6581.1|385
1620850500000|2021-05-12 20:15:00|6585.5|6582.7|6587.5|6584.7|6589.3|6586.5|6584.9|6582.1|250
1620850800000|2021-05-12 20:20:00|6587.9|6585.1|6585.5|6582.7|6589.3|6586.5|6585.5|6582.7|325
1620851100000|2021-05-12 20:25:00|6585.9|6583.1|6583.5|6580.7|6586.9|6584.1|6579.5|6576.7|572
1620851400000|2021-05-12 20:30:00|6584.5|6581.7|6583.9|6581.1|6586.5|6583.7|6583.5|6580.7|468
1620851700000|2021-05-12 20:35:00|6584.4|6581.6|6581.5|6578.7|6584.5|6581.7|6581.5|6578.7|213
1620852000000|2021-05-12 20:40:00|6582|6579.2|6582.4|6579.6|6582.9|6580.1|6578.5|6575.7|440
1620852300000|2021-05-12 20:45:00|6582.5|6579.7|6582.5|6579.7|6583.5|6580.7|6579.5|6576.7|325
1620852600000|2021-05-12 20:50:00|6582.9|6580.1|6584.9|6582.1|6588.9|6586.1|6581.3|6578.5|481
1620852900000|2021-05-12 20:55:00|6585|6582.2|6574.9|6572.1|6585.5|6582.7|6572.8|6569.1|624
1620856800000|2021-05-12 22:00:00|6579.9|6577.1|6576.9|6574.1|6586|6581.7|6576.9|6574.1|528
1620857100000|2021-05-12 22:05:00|6575.7|6572.9|6570.4|6567.6|6575.9|6572.9|6570.3|6567.5|255
1620857400000|2021-05-12 22:10:00|6570.3|6567.5|6566.3|6563.5|6570.5|6567.7|6563.3|6558.4|415
1620857700000|2021-05-12 22:15:00|6566.2|6563.4|6557.4|6554.6|6566.2|6563.4|6545.5|6540.6|676
1620858000000|2021-05-12 22:20:00|6556.8|6554|6558.9|6556.1|6559.5|6556.6|6551.9|6549.1|1546
1620858300000|2021-05-12 22:25:00|6559|6556.2|6560|6557.2|6562.4|6559.6|6558.9|6556.1|156
1620858600000|2021-05-12 22:30:00|6559.9|6557.1|6561|6558.2|6561|6558.2|6557.9|6555.1|81
1620858900000|2021-05-12 22:35:00|6561.4|6558.6|6562.5|6559.7|6562.9|6560.1|6559.5|6556.7|111
1620859200000|2021-05-12 22:40:00|6562.9|6560.1|6557.9|6555.1|6564.5|6561.7|6557|6554.2|177
1620859500000|2021-05-12 22:45:00|6558|6555.2|6563.3|6560.5|6563.3|6560.5|6557.9|6555.1|64
1620859800000|2021-05-12 22:50:00|6563.4|6560.6|6562.9|6560.1|6564.3|6561.5|6560.3|6557.5|43
1620860100000|2021-05-12 22:55:00|6563.3|6560.5|6563.8|6561|6565.7|6562.2|6562.9|6560.1|83
1620860400000|2021-05-12 23:00:00|6563.7|6560.9|6563.4|6560.6|6565.5|6562.7|6561.4|6558.6|50
1620860700000|2021-05-12 23:05:00|6563.5|6560.7|6567.9|6565.1|6568.3|6565.5|6562.7|6559.9|112
1620861000000|2021-05-12 23:10:00|6568|6565.2|6569.8|6567|6570.3|6567.5|6567.8|6565|190
1620861300000|2021-05-12 23:15:00|6569.9|6567.1|6567.8|6565|6569.9|6567.1|6567.3|6564.5|69
1620861600000|2021-05-12 23:20:00|6567.3|6564.5|6569.9|6567.1|6570.3|6567.5|6567.3|6564.5|30
1620861900000|2021-05-12 23:25:00|6569.8|6567|6571.9|6569.1|6573.9|6571.1|6569.7|6566.9|95
1620862200000|2021-05-12 23:30:00|6571.5|6568.7|6570.9|6568.1|6571.9|6569.1|6568.8|6566|67
1620862500000|2021-05-12 23:35:00|6570.8|6568|6573|6570.2|6574|6571.2|6570.4|6567.6|104
1620862800000|2021-05-12 23:40:00|6573.4|6570.6|6575.9|6573.1|6576.5|6573.7|6573|6570.2|113
1620863100000|2021-05-12 23:45:00|6574.9|6572.1|6573.5|6570.7|6574.9|6572.1|6572.9|6570.1|67
1620863400000|2021-05-12 23:50:00|6573.9|6571.1|6575.9|6573.1|6576.5|6573.7|6573.5|6570.7|60
1620863700000|2021-05-12 23:55:00|6575.1|6572.3|6574.9|6572.1|6575.3|6572.5|6572.3|6569.5|88
1620864000000|2021-05-13 00:00:00|6573.7|6570.9|6558.9|6556.1|6577.3|6574.5|6555.9|6553.1|1107
1620864300000|2021-05-13 00:05:00|6559|6556.2|6555.9|6553.1|6560|6557.2|6555.5|6552.7|282
1620864600000|2021-05-13 00:10:00|6556|6553.2|6560.9|6558.1|6562.3|6559.5|6554.9|6552.1|245
1620864900000|2021-05-13 00:15:00|6560.4|6557.6|6568.9|6566.1|6570.4|6567.6|6557.9|6555.1|341
1620865200000|2021-05-13 00:20:00|6568.5|6565.7|6570.9|6568.1|6573.9|6571.1|6568.5|6565.7|252
1620865500000|2021-05-13 00:25:00|6571.1|6568.3|6567.9|6565.1|6571.1|6568.3|6566|6563.2|148
1620865800000|2021-05-13 00:30:00|6567.5|6564.7|6569.9|6567.1|6569.9|6567.1|6564.5|6561.7|139
1620866100000|2021-05-13 00:35:00|6569.8|6567|6569.9|6567.1|6571.5|6568.7|6566.9|6564.1|69
1620866400000|2021-05-13 00:40:00|6570.3|6567.5|6575.9|6573.1|6576.9|6574.1|6569.5|6566.7|208
1620866700000|2021-05-13 00:45:00|6575.5|6572.7|6576.9|6574.1|6579.9|6577.1|6575.5|6572.7|232
1620867000000|2021-05-13 00:50:00|6576.5|6573.7|6573.9|6571.1|6577|6574.2|6573.5|6570.7|149
1620867300000|2021-05-13 00:55:00|6574.5|6571.7|6572.9|6570.1|6575|6572.2|6570.9|6568.1|130
1620867600000|2021-05-13 01:00:00|6572.8|6570|6562.5|6559.7|6577.3|6574.5|6558.7|6555.9|777
1620867900000|2021-05-13 01:05:00|6562.8|6560|6559.9|6557.1|6564.9|6562.1|6557.3|6554.5|318
1620868200000|2021-05-13 01:10:00|6560|6557.2|6561.9|6559.1|6566.5|6563.7|6557.9|6555.1|340
1620868500000|2021-05-13 01:15:00|6562.4|6559.6|6566.5|6563.7|6569.4|6566.6|6561.5|6558.7|215
1620868800000|2021-05-13 01:20:00|6566.6|6563.8|6567|6564.2|6570.9|6568.1|6564.5|6561.7|235
1620869100000|2021-05-13 01:25:00|6567.5|6564.7|6567|6564.2|6568.9|6566.1|6563.9|6561.1|134
1620869400000|2021-05-13 01:30:00|6566.9|6564.1|6572.9|6570.1|6575.9|6573.1|6564.9|6562.1|229
1620869700000|2021-05-13 01:35:00|6572.5|6569.7|6574.9|6572.1|6577.9|6575.1|6571.5|6568.7|306
1620870000000|2021-05-13 01:40:00|6575|6572.2|6582.4|6579.6|6583.9|6580.7|6574.5|6571.7|440
1620870300000|2021-05-13 01:45:00|6582.5|6579.7|6572.9|6570.1|6583.4|6580.6|6571.9|6569.1|355
1620870600000|2021-05-13 01:50:00|6573.3|6570.5|6566.9|6564.1|6573.5|6570.7|6565.9|6563.1|202
1620870900000|2021-05-13 01:55:00|6567|6564.2|6575.9|6573.1|6576.5|6573.7|6564.9|6562.1|176
1620871200000|2021-05-13 02:00:00|6575.5|6572.7|6566.5|6563.7|6575.9|6573.1|6566.4|6563.6|211
1620871500000|2021-05-13 02:05:00|6566.9|6564.1|6567.9|6565.1|6571.5|6568.7|6565.5|6562.7|179
1620871800000|2021-05-13 02:10:00|6568|6565.2|6556.9|6554.1|6570.9|6568.1|6556.5|6553.7|494
1620872100000|2021-05-13 02:15:00|6557.3|6554.5|6560.5|6557.7|6562.9|6560.1|6556.9|6554.1|243
1620872400000|2021-05-13 02:20:00|6560.9|6558.1|6560|6557.2|6562.4|6559.6|6556.5|6553.7|265
1620872700000|2021-05-13 02:25:00|6560.1|6557.3|6561.5|6558.7|6563.5|6560.7|6559.9|6557.1|145
1620873000000|2021-05-13 02:30:00|6561.4|6558.6|6550|6547.2|6561.9|6559.1|6548|6545.2|800
1620873300000|2021-05-13 02:35:00|6550.1|6547.3|6560.9|6558.1|6561.5|6558.7|6548.5|6545.7|431
1620873600000|2021-05-13 02:40:00|6560.8|6558|6564.4|6561.6|6566.5|6563.7|6559.9|6557.1|297
1620873900000|2021-05-13 02:45:00|6563.9|6561.1|6564|6561.2|6565.5|6562.7|6558.9|6556.1|210
1620874200000|2021-05-13 02:50:00|6563.9|6561.1|6561.5|6558.7|6566|6563.2|6561.5|6558.7|212
1620874500000|2021-05-13 02:55:00|6561.6|6558.8|6555.5|6552.7|6563.5|6560.7|6554.5|6551.7|198
1620874800000|2021-05-13 03:00:00|6555.9|6553.1|6565.5|6562.7|6566.5|6563.7|6552.5|6549.7|400
1620875100000|2021-05-13 03:05:00|6565.9|6563.1|6557.5|6554.7|6566.5|6563.7|6557.5|6554.7|382
1620875400000|2021-05-13 03:10:00|6558.5|6555.7|6552.9|6550.1|6558.9|6556.1|6552.5|6549.7|253
1620875700000|2021-05-13 03:15:00|6552.5|6549.7|6543.9|6541.1|6554.9|6552.1|6541.9|6539.1|652
1620876000000|2021-05-13 03:20:00|6543.5|6540.7|6533|6530.2|6544.9|6542.1|6528.5|6525.7|1541
1620876300000|2021-05-13 03:25:00|6532.9|6530.1|6535.5|6532.7|6537.3|6534.5|6530.5|6527.7|352
1620876600000|2021-05-13 03:30:00|6535.9|6533.1|6538.9|6536.1|6540.8|6538|6532.5|6529.7|360
1620876900000|2021-05-13 03:35:00|6539.3|6536.5|6539.9|6537.1|6541.5|6538.7|6538.9|6536.1|122
1620877200000|2021-05-13 03:40:00|6540.3|6537.5|6542.3|6539.5|6542.9|6540.1|6539.3|6536.5|179
1620877500000|2021-05-13 03:45:00|6542.7|6539.9|6540.5|6537.7|6544.3|6541.5|6540.4|6537.6|617
1620877800000|2021-05-13 03:50:00|6540.4|6537.6|6545.9|6543.1|6546.3|6543.5|6540.3|6537.5|304
1620878100000|2021-05-13 03:55:00|6545.5|6542.7|6546.4|6543.6|6547.9|6545.1|6545|6542.2|150
1620878400000|2021-05-13 04:00:00|6546.3|6543.5|6549.5|6546.7|6551.4|6548.6|6545.5|6542.7|330
1620878700000|2021-05-13 04:05:00|6549.9|6547.1|6548.4|6545.6|6550.5|6547.7|6546.9|6544.1|178
1620879000000|2021-05-13 04:10:00|6548|6545.2|6545.5|6542.7|6548.9|6546.1|6543.5|6540.7|196
1620879300000|2021-05-13 04:15:00|6546.5|6543.7|6543.5|6540.7|6547.5|6544.7|6542.5|6539.7|181
1620879600000|2021-05-13 04:20:00|6543.4|6540.6|6545.9|6543.1|6548.9|6546.1|6543.4|6540.6|125
1620879900000|2021-05-13 04:25:00|6546|6543.2|6545.5|6542.7|6547.9|6545.1|6544.5|6541.7|65
1620880200000|2021-05-13 04:30:00|6545.4|6542.6|6547.5|6544.7|6548.5|6545.7|6543.9|6541.1|108
1620880500000|2021-05-13 04:35:00|6547|6544.2|6546.5|6543.7|6548|6545.2|6545.9|6543.1|64
1620880800000|2021-05-13 04:40:00|6546.1|6543.3|6545|6542.2|6546.9|6544.1|6544|6541.2|54
1620881100000|2021-05-13 04:45:00|6544.9|6542.1|6544.9|6542.1|6547.9|6545.1|6543.9|6541.1|78
1620881400000|2021-05-13 04:50:00|6545.5|6542.7|6545.9|6543.1|6546.5|6543.7|6541.5|6538.7|150
1620881700000|2021-05-13 04:55:00|6546|6543.2|6545|6542.2|6547.5|6544.7|6543.9|6541.1|95
1620882000000|2021-05-13 05:00:00|6544.9|6542.1|6542.9|6540.1|6545|6542.2|6540.5|6537.7|228
1620882300000|2021-05-13 05:05:00|6542.5|6539.7|6542|6539.2|6544.5|6541.7|6539.9|6537.1|255
1620882600000|2021-05-13 05:10:00|6541.9|6539.1|6541.4|6538.6|6542.5|6539.7|6540.4|6537.6|72
1620882900000|2021-05-13 05:15:00|6541.3|6538.5|6542.5|6539.7|6543.5|6540.7|6539.3|6536.5|237
1620883200000|2021-05-13 05:20:00|6541.9|6539.1|6534.5|6531.7|6542.5|6539.7|6533.5|6530.7|299
1620883500000|2021-05-13 05:25:00|6535|6532.2|6533.5|6530.7|6536.5|6533.7|6532.5|6529.7|254
1620883800000|2021-05-13 05:30:00|6533.4|6530.6|6540.5|6537.7|6541.3|6538.5|6530.9|6528.1|726
1620884100000|2021-05-13 05:35:00|6540.7|6537.9|6538|6535.2|6541|6538.2|6534.3|6531.5|464
1620884400000|2021-05-13 05:40:00|6537.9|6535.1|6524.9|6522.1|6537.9|6535.1|6522.5|6519.7|828
1620884700000|2021-05-13 05:45:00|6524.5|6521.7|6518.9|6516.1|6527.5|6524.7|6513.5|6510.7|1158
1620885000000|2021-05-13 05:50:00|6519.3|6516.5|6518.5|6515.7|6521.9|6519.1|6513.5|6510.7|531
1620885300000|2021-05-13 05:55:00|6518.7|6515.9|6516.5|6513.7|6524.5|6521.7|6514.2|6511.4|593
1620885600000|2021-05-13 06:00:00|6516.9|6514.1|6525|6522.2|6528.2|6523.2|6514.9|6512.1|816
1620885900000|2021-05-13 06:05:00|6525.4|6522.6|6526.9|6524.1|6528.3|6525.5|6520.9|6518.1|474
1620886200000|2021-05-13 06:10:00|6526.5|6523.7|6524.9|6522.1|6529.5|6526.7|6522.9|6520.1|334
1620886500000|2021-05-13 06:15:00|6524.3|6521.5|6523|6520.2|6525.9|6523.1|6520.5|6517.7|268
1620886800000|2021-05-13 06:20:00|6523.1|6520.3|6531.5|6528.7|6532.5|6529.7|6523.1|6520.3|439
1620887100000|2021-05-13 06:25:00|6530.9|6528.1|6524.5|6521.7|6531.5|6528.7|6523.5|6520.7|335
1620887400000|2021-05-13 06:30:00|6524.4|6521.6|6531|6528.2|6533.4|6530.6|6520.9|6518.1|876
1620887700000|2021-05-13 06:35:00|6531.4|6528.6|6529.9|6527.1|6532.5|6529.7|6526.9|6524.1|183
1620888000000|2021-05-13 06:40:00|6529.8|6527|6524|6521.2|6533.4|6530.6|6522.1|6519.3|279
1620888300000|2021-05-13 06:45:00|6523.9|6521.1|6533|6530.2|6536.3|6533.5|6522|6519.2|670
1620888600000|2021-05-13 06:50:00|6533.1|6530.3|6537.5|6534.7|6539.5|6536.7|6532.9|6529.7|609
1620888900000|2021-05-13 06:55:00|6537.9|6535.1|6532.9|6530.1|6540.5|6537.7|6528.9|6526.1|753
1620889200000|2021-05-13 07:00:00|6532.5|6529.7|6517.4|6514.6|6532.9|6530.1|6514.9|6512.1|1149
1620889500000|2021-05-13 07:05:00|6517.3|6514.5|6509.5|6506.7|6518.3|6515.5|6507.3|6504.5|1200
1620889800000|2021-05-13 07:10:00|6508.9|6506.1|6510.5|6507.7|6511.9|6509.1|6503.5|6500.7|1180
1620890100000|2021-05-13 07:15:00|6509.9|6507.1|6506.9|6504.1|6511.5|6508.7|6505.3|6502.5|884
1620890400000|2021-05-13 07:20:00|6507.3|6504.5|6506.9|6504.1|6514.9|6512.1|6505.5|6502.7|810
1620890700000|2021-05-13 07:25:00|6506.5|6503.7|6509.4|6506.6|6510.5|6507.7|6501.3|6498.5|950
1620891000000|2021-05-13 07:30:00|6509.3|6506.5|6514.4|6511.6|6516.5|6513.7|6500.5|6497.7|1187
1620891300000|2021-05-13 07:35:00|6514.3|6511.5|6508.5|6505.7|6518.3|6515.5|6507.9|6505.1|990
1620891600000|2021-05-13 07:40:00|6508.9|6506.1|6500.5|6497.7|6509.9|6507.1|6498.4|6495.6|1250
1620891900000|2021-05-13 07:45:00|6500.4|6497.6|6491.5|6488.7|6502.5|6499.7|6487.4|6484.6|3443
1620892200000|2021-05-13 07:50:00|6492.5|6489.7|6485.8|6483|6493.3|6490.5|6481.3|6478.5|1337
1620892500000|2021-05-13 07:55:00|6485.7|6482.9|6487.3|6484.5|6490.9|6488.1|6483.3|6480.5|1689
1620892800000|2021-05-13 08:00:00|6487.5|6484.7|6481.3|6478.5|6487.5|6484.7|6470.4|6467.6|2568
1620893100000|2021-05-13 08:05:00|6481.4|6478.6|6476.3|6473.5|6490.9|6488.1|6474.9|6472.1|974
1620893400000|2021-05-13 08:10:00|6476.2|6473.4|6473.3|6470.5|6478.3|6475.5|6470.9|6468.1|1374
1620893700000|2021-05-13 08:15:00|6472.9|6470.1|6467.9|6465.1|6479.3|6476.5|6467.5|6464.7|1497
1620894000000|2021-05-13 08:20:00|6467.5|6464.7|6475.3|6472.5|6476.8|6474|6466.3|6463.5|1172
1620894300000|2021-05-13 08:25:00|6474.9|6472.1|6459.9|6457.1|6475.5|6472.7|6456.9|6454.1|1677
1620894600000|2021-05-13 08:30:00|6460.3|6457.5|6458.9|6456.1|6462.3|6459.5|6449.3|6446.5|2260
1620894900000|2021-05-13 08:35:00|6458.5|6455.7|6453.9|6451.1|6458.5|6455.7|6444.5|6441.7|1651
1620895200000|2021-05-13 08:40:00|6453.4|6450.6|6460.9|6458.1|6464.3|6461.5|6443.3|6440.5|1577
1620895500000|2021-05-13 08:45:00|6461.3|6458.5|6453.9|6451.1|6464.3|6461.5|6453.3|6450.5|1054
1620895800000|2021-05-13 08:50:00|6454.3|6451.5|6452.3|6449.5|6454.5|6451.7|6439.5|6436.7|1545
1620896100000|2021-05-13 08:55:00|6451.9|6449.1|6471.9|6469.1|6474.5|6471.7|6451.5|6448.7|2198
1620896400000|2021-05-13 09:00:00|6472.9|6470.1|6487.4|6484.6|6490.3|6487.5|6471.9|6469.1|1708
1620896700000|2021-05-13 09:05:00|6486.9|6484.1|6476.9|6474.1|6487.1|6484.3|6475.5|6472.7|1032
1620897000000|2021-05-13 09:10:00|6476.5|6473.7|6454.9|6452.1|6476.9|6474.1|6454.3|6451.5|1859
1620897300000|2021-05-13 09:15:00|6455.3|6452.5|6452.8|6450|6455.3|6452.5|6441.3|6438.5|1392
1620897600000|2021-05-13 09:20:00|6452.3|6449.5|6446.9|6444.1|6453.3|6450.5|6443.9|6441.1|819
1620897900000|2021-05-13 09:25:00|6446.3|6443.5|6462.4|6459.6|6462.9|6460.1|6444.9|6442.1|1057
1620898200000|2021-05-13 09:30:00|6462.9|6460.1|6452.9|6450.1|6462.9|6460.1|6452.5|6449.7|709
1620898500000|2021-05-13 09:35:00|6452.3|6449.5|6446.9|6444.1|6454.3|6451.5|6445.3|6442.5|604
1620898800000|2021-05-13 09:40:00|6447.5|6444.7|6451.4|6448.6|6455.5|6452.7|6442.3|6439.5|738
1620899100000|2021-05-13 09:45:00|6451.9|6449.1|6443.9|6441.1|6454.8|6452|6441.9|6439.1|610
1620899400000|2021-05-13 09:50:00|6443.4|6440.6|6448.9|6446.1|6451.5|6448.7|6442.9|6440.1|577
1620899700000|2021-05-13 09:55:00|6449.5|6446.7|6431.9|6429.1|6450.9|6448.1|6430.4|6427.6|1932
1620900000000|2021-05-13 10:00:00|6431.5|6428.7|6433.9|6431.1|6434.9|6432.1|6429.4|6426.6|834
1620900300000|2021-05-13 10:05:00|6434.4|6431.6|6430.9|6428.1|6440.4|6437.6|6429.5|6426.7|889
1620900600000|2021-05-13 10:10:00|6430.4|6427.6|6431.9|6429.1|6434.4|6431.6|6429.4|6426.6|873
1620900900000|2021-05-13 10:15:00|6431.5|6428.7|6429.9|6427.1|6435.4|6432.6|6429.4|6426.6|687
1620901200000|2021-05-13 10:20:00|6430.9|6428.1|6419.9|6417.1|6430.9|6428.1|6417.4|6414.6|1964
1620901500000|2021-05-13 10:25:00|6420.4|6417.6|6422.9|6420.1|6427.4|6424.6|6417.4|6414.6|963
1620901800000|2021-05-13 10:30:00|6423.4|6420.6|6424.4|6421.6|6426.9|6424.1|6418.9|6416.1|837
1620902100000|2021-05-13 10:35:00|6423.9|6421.1|6426.4|6423.6|6426.4|6423.6|6420.4|6417.6|605
1620902400000|2021-05-13 10:40:00|6426.3|6423.5|6415.4|6412.6|6426.3|6423.5|6412.9|6410.1|942
1620902700000|2021-05-13 10:45:00|6414.9|6412.1|6422.4|6419.6|6423.4|6420.6|6412.4|6409.6|996
1620903000000|2021-05-13 10:50:00|6421.9|6419.1|6439.9|6437.1|6440.4|6437.6|6419.5|6416.7|1687
1620903300000|2021-05-13 10:55:00|6440.4|6437.6|6439.5|6436.7|6441.5|6438.7|6434.4|6431.6|828
1620903600000|2021-05-13 11:00:00|6439.9|6437.1|6437.4|6434.6|6446.4|6443.6|6437.4|6434.6|1020
1620903900000|2021-05-13 11:05:00|6436.9|6434.1|6436.4|6433.6|6439.9|6437.1|6434.9|6432.1|562
1620904200000|2021-05-13 11:10:00|6435.9|6433.1|6431.9|6429.1|6439.5|6436.7|6431.9|6429.1|580
1620904500000|2021-05-13 11:15:00|6432.4|6429.6|6434.9|6432.1|6439.5|6436.7|6431.4|6428.6|459
1620904800000|2021-05-13 11:20:00|6434.4|6431.6|6441.9|6439.1|6442.4|6439.6|6430.4|6427.6|704
1620905100000|2021-05-13 11:25:00|6441.4|6438.6|6458.9|6456.1|6463.5|6460.7|6441.4|6438.6|1823
1620905400000|2021-05-13 11:30:00|6459.1|6456.3|6471.5|6468.7|6472.4|6469.6|6458.9|6456.1|1235
1620905700000|2021-05-13 11:35:00|6472.4|6469.6|6470.9|6468.1|6477.9|6475.1|6468.9|6466.1|2010
1620906000000|2021-05-13 11:40:00|6471.5|6468.7|6474.4|6471.6|6477.5|6474.7|6466.9|6464.1|1530
1620906300000|2021-05-13 11:45:00|6473.5|6470.7|6466.4|6463.6|6474.5|6471.7|6461.9|6459.1|991
1620906600000|2021-05-13 11:50:00|6466.5|6463.7|6454.5|6451.7|6466.5|6463.7|6454.4|6451.6|950
1620906900000|2021-05-13 11:55:00|6455.4|6452.6|6472.7|6469.9|6475.5|6472.7|6453.9|6451.1|3421
1620907200000|2021-05-13 12:00:00|6472.5|6469.7|6456.5|6453.7|6472.5|6469.7|6447.1|6444.3|2525
1620907500000|2021-05-13 12:05:00|6455.1|6452.3|6451.5|6448.7|6457.5|6454.7|6446.5|6443.7|1449
1620907800000|2021-05-13 12:10:00|6450.1|6447.3|6463.7|6460.9|6469.7|6466.9|6447.5|6444.7|1482
1620908100000|2021-05-13 12:15:00|6463.5|6460.7|6464.1|6461.3|6468.7|6465.9|6460.7|6457.9|1009
1620908400000|2021-05-13 12:20:00|6464.3|6461.5|6480.5|6477.7|6484.7|6481.9|6464.3|6461.5|2086
1620908700000|2021-05-13 12:25:00|6480.1|6477.3|6471.6|6468.8|6481.1|6478.3|6466.5|6463.7|1217
1620909000000|2021-05-13 12:30:00|6471.7|6468.9|6475.1|6472.3|6483.1|6480.3|6467|6464.2|1794
1620909300000|2021-05-13 12:35:00|6474.5|6471.7|6476.7|6473.9|6481.1|6478.3|6472.5|6469.7|1195
1620909600000|2021-05-13 12:40:00|6476.1|6473.3|6476.2|6473.4|6477.7|6474.9|6470.5|6467.7|1064
1620909900000|2021-05-13 12:45:00|6476.3|6473.5|6463.7|6460.9|6477.1|6474.3|6461.7|6458.9|1121
1620910200000|2021-05-13 12:50:00|6465.1|6462.3|6461.1|6458.3|6470.1|6467.3|6457.7|6454.9|1209
1620910500000|2021-05-13 12:55:00|6461.2|6458.4|6463.1|6460.3|6466.1|6463.3|6453.1|6450.3|1599
1620910800000|2021-05-13 13:00:00|6462.5|6459.7|6436.5|6433.7|6467.5|6464.7|6429.1|6426.3|7841
1620911100000|2021-05-13 13:05:00|6436.1|6433.3|6431|6428.2|6454|6451.2|6423.1|6420.3|9389
1620911400000|2021-05-13 13:10:00|6431.5|6428.7|6429.1|6426.3|6438.5|6435.7|6426.5|6423.7|4132
1620911700000|2021-05-13 13:15:00|6429.6|6426.8|6429|6426.2|6438.5|6435.7|6424.5|6421.7|3182
1620912000000|2021-05-13 13:20:00|6428.5|6425.7|6424|6421.2|6430.4|6427.6|6414.4|6411.6|3460
1620912300000|2021-05-13 13:25:00|6423.5|6420.7|6411|6408.2|6425|6422.2|6400|6397.2|4795
1620912600000|2021-05-13 13:30:00|6410.5|6407.7|6446|6443.2|6451.2|6448.4|6402.5|6399.7|6474
1620912900000|2021-05-13 13:35:00|6446.1|6443.3|6456.5|6453.7|6464.4|6461.6|6444.4|6441.6|5125
1620913200000|2021-05-13 13:40:00|6457|6454.2|6456.4|6453.6|6470.4|6467.6|6455.4|6452.6|3362
1620913500000|2021-05-13 13:45:00|6456.5|6453.7|6453|6450.2|6466|6463.2|6447|6444.2|4364
1620913800000|2021-05-13 13:50:00|6452.8|6450|6473.4|6470.6|6478|6475.2|6451|6448.2|4124
1620914100000|2021-05-13 13:55:00|6473|6470.2|6470|6467.2|6481.4|6478.6|6467.5|6464.7|3251
1620914400000|2021-05-13 14:00:00|6469.5|6466.7|6479|6476.2|6485|6482.2|6463.5|6460.7|2895
1620914700000|2021-05-13 14:05:00|6479.5|6476.7|6456|6453.2|6483.5|6480.7|6455|6452.2|4382
1620915000000|2021-05-13 14:10:00|6455.5|6452.7|6465.5|6462.7|6468.4|6465.6|6451.5|6448.7|3542
1620915300000|2021-05-13 14:15:00|6466|6463.2|6436|6433.2|6469.4|6466.6|6435|6432.2|4213
1620915600000|2021-05-13 14:20:00|6435.5|6432.7|6447|6444.2|6450.4|6447.6|6433.4|6430.6|2514
1620915900000|2021-05-13 14:25:00|6446.8|6444|6433.4|6430.6|6446.8|6444|6426.4|6423.6|2931
1620916200000|2021-05-13 14:30:00|6432.4|6429.6|6448.4|6445.6|6453|6450.2|6431|6428.2|4467
1620916500000|2021-05-13 14:35:00|6448.5|6445.7|6441|6438.2|6451.4|6448.6|6433.4|6430.6|2451
1620916800000|2021-05-13 14:40:00|6440.5|6437.7|6424.4|6421.6|6442.4|6439.6|6424.4|6421.6|2512
1620917100000|2021-05-13 14:45:00|6424.5|6421.7|6419.4|6416.6|6432.5|6429.7|6415.4|6412.6|2611
1620917400000|2021-05-13 14:50:00|6419.2|6416.4|6424.4|6421.6|6426.4|6423.6|6415.4|6412.6|2965
1620917700000|2021-05-13 14:55:00|6424.9|6422.1|6429.5|6426.7|6439.5|6436.7|6420.4|6417.6|18142
1620918000000|2021-05-13 15:00:00|6430.1|6427.3|6420.1|6417.3|6430.5|6427.7|6416.7|6413.9|4002
1620918300000|2021-05-13 15:05:00|6420.5|6417.7|6401.5|6398.7|6420.5|6417.7|6393.5|6390.7|6513
1620918600000|2021-05-13 15:10:00|6400.5|6397.7|6401.6|6398.8|6406.7|6403.9|6396.1|6393.3|4563
1620918900000|2021-05-13 15:15:00|6401.4|6398.6|6419.6|6416.8|6421.6|6418.8|6395.6|6392.8|4004
1620919200000|2021-05-13 15:20:00|6419.1|6416.3|6409.6|6406.8|6419.6|6416.8|6406.6|6403.8|2308
1620919500000|2021-05-13 15:25:00|6410.1|6407.3|6418.6|6415.8|6419.6|6416.8|6404.6|6401.8|4708
1620919800000|2021-05-13 15:30:00|6417.7|6414.9|6429.1|6426.3|6435.6|6432.8|6417.6|6414.8|4112
1620920100000|2021-05-13 15:35:00|6429.6|6426.8|6421.6|6418.8|6429.6|6426.8|6417.6|6414.8|2117
1620920400000|2021-05-13 15:40:00|6421.1|6418.3|6402.6|6399.8|6421.7|6418.9|6400.6|6397.8|3115
1620920700000|2021-05-13 15:45:00|6402.7|6399.9|6406.6|6403.8|6407.6|6404.8|6391.6|6388.8|4955
1620921000000|2021-05-13 15:50:00|6405.6|6402.8|6402.6|6399.8|6409.6|6406.8|6399.6|6396.8|1626
1620921300000|2021-05-13 15:55:00|6402.7|6399.9|6395.6|6392.8|6402.7|6399.9|6393.6|6390.8|2163
1620921600000|2021-05-13 16:00:00|6395.7|6392.9|6391.6|6388.8|6399.7|6396.9|6389.6|6386.8|3459
1620921900000|2021-05-13 16:05:00|6390.6|6387.8|6393.6|6390.8|6394.6|6391.8|6386.6|6383.8|1947
1620922200000|2021-05-13 16:10:00|6393.1|6390.3|6395.6|6392.8|6403.6|6400.8|6392.6|6389.8|1947
1620922500000|2021-05-13 16:15:00|6395.7|6392.9|6343.6|6340.8|6397.6|6394.8|6340.6|6337.8|10712
1620922800000|2021-05-13 16:20:00|6344.1|6341.3|6345|6342.2|6356.6|6353.8|6342.4|6339.6|6122
1620923100000|2021-05-13 16:25:00|6345.4|6342.6|6361.4|6358.6|6371|6368.2|6343.4|6340.6|4501
1620923400000|2021-05-13 16:30:00|6361|6358.2|6366|6363.2|6368|6365.2|6353.4|6350.6|3027
1620923700000|2021-05-13 16:35:00|6365.9|6363.1|6353.4|6350.6|6366.4|6363.6|6352.4|6349.6|1589
1620924000000|2021-05-13 16:40:00|6353.2|6350.4|6360.4|6357.6|6365.4|6362.6|6350.4|6347.6|2495
1620924300000|2021-05-13 16:45:00|6359.9|6357.1|6357.6|6354.8|6361.4|6358.6|6352.4|6349.6|2170
1620924600000|2021-05-13 16:50:00|6358|6355.2|6350|6347.2|6358.4|6355.6|6346.4|6343.6|2786
1620924900000|2021-05-13 16:55:00|6350.1|6347.3|6333.4|6330.6|6351.6|6348.8|6313|6310.2|7898
1620925200000|2021-05-13 17:00:00|6333|6330.2|6343.4|6340.6|6350.9|6348.1|6329.4|6326.6|3465
1620925500000|2021-05-13 17:05:00|6343.5|6340.7|6338|6335.2|6346.9|6344.1|6323.5|6320.7|2902
1620925800000|2021-05-13 17:10:00|6337.6|6334.8|6326|6323.2|6338|6335.2|6322.4|6319.6|2034
1620926100000|2021-05-13 17:15:00|6325.6|6322.8|6326.4|6323.6|6331|6328.2|6323.4|6320.6|1529
1620926400000|2021-05-13 17:20:00|6326.5|6323.7|6338|6335.2|6338.4|6335.6|6314.4|6311.6|3266
1620926700000|2021-05-13 17:25:00|6338.4|6335.6|6346.4|6343.6|6351.4|6348.6|6331.4|6328.6|3074
1620927000000|2021-05-13 17:30:00|6346|6343.2|6339.4|6336.6|6347|6344.2|6333.6|6330.8|1869
1620927300000|2021-05-13 17:35:00|6339.6|6336.8|6341.4|6338.6|6346|6343.2|6333.4|6330.6|1745
1620927600000|2021-05-13 17:40:00|6342|6339.2|6358|6355.2|6358.4|6355.6|6342|6339.2|2748
1620927900000|2021-05-13 17:45:00|6357.6|6354.8|6352.6|6349.8|6359.4|6356.6|6348.4|6345.6|1795
1620928200000|2021-05-13 17:50:00|6353|6350.2|6365.6|6362.8|6372|6369.2|6350.6|6347.8|2786
1620928500000|2021-05-13 17:55:00|6365.5|6362.7|6364.6|6361.8|6370.6|6367.8|6361.4|6358.6|2437
1620928800000|2021-05-13 18:00:00|6363.6|6360.8|6378.1|6375.3|6381.6|6378.8|6363.6|6360.8|7390
1620929100000|2021-05-13 18:05:00|6378.2|6375.4|6365.1|6362.3|6384.7|6381.9|6363.1|6360.3|3074
1620929400000|2021-05-13 18:10:00|6365.6|6362.8|6381.1|6378.3|6382.7|6379.9|6361.1|6358.3|2529
1620929700000|2021-05-13 18:15:00|6381.6|6378.8|6384.6|6381.8|6388.7|6385.9|6380.7|6377.9|2714
1620930000000|2021-05-13 18:20:00|6384.7|6381.9|6379.6|6376.8|6390.7|6387.9|6373.1|6370.3|3354
1620930300000|2021-05-13 18:25:00|6379.1|6376.3|6384.6|6381.8|6389.6|6386.8|6372.6|6369.8|27642
1620930600000|2021-05-13 18:30:00|6384.1|6381.3|6377.1|6374.3|6390.1|6387.3|6373.7|6370.9|5364
1620930900000|2021-05-13 18:35:00|6377.6|6374.8|6372.6|6369.8|6382.7|6379.9|6372.1|6369.3|2339
1620931200000|2021-05-13 18:40:00|6372.7|6369.9|6371.1|6368.3|6373.1|6370.3|6365.7|6362.9|1502
1620931500000|2021-05-13 18:45:00|6371.6|6368.8|6364.6|6361.8|6372.6|6369.8|6363.1|6360.3|1337
1620931800000|2021-05-13 18:50:00|6364.1|6361.3|6370.6|6367.8|6370.6|6367.8|6363.6|6360.8|598
1620932100000|2021-05-13 18:55:00|6370.7|6367.9|6370.6|6367.8|6373.6|6370.8|6368.7|6365.9|1031
1620932400000|2021-05-13 19:00:00|6370.7|6367.9|6372.1|6369.3|6376.7|6373.9|6370.6|6367.8|930
1620932700000|2021-05-13 19:05:00|6372.3|6369.5|6371.6|6368.8|6374.7|6371.9|6367.1|6364.3|452
1620933000000|2021-05-13 19:10:00|6372.1|6369.3|6368.1|6365.3|6372.6|6369.8|6367.1|6364.3|868
1620933300000|2021-05-13 19:15:00|6368.6|6365.8|6371.1|6368.3|6373.3|6370.5|6368.1|6365.3|765
1620933600000|2021-05-13 19:20:00|6371.7|6368.9|6372.7|6369.9|6373.7|6370.9|6369.1|6366.3|1440
1620933900000|2021-05-13 19:25:00|6372.1|6369.3|6371.1|6368.3|6374.7|6371.9|6369.6|6366.8|664
1620934200000|2021-05-13 19:30:00|6371.3|6368.5|6379.7|6376.9|6380.6|6377.8|6371.3|6368.5|1145
1620934500000|2021-05-13 19:35:00|6379.3|6376.5|6380.1|6377.3|6380.7|6377.9|6376.7|6373.9|751
1620934800000|2021-05-13 19:40:00|6380.7|6377.9|6378.1|6375.3|6381.1|6378.3|6377.7|6374.9|437
1620935100000|2021-05-13 19:45:00|6378.3|6375.5|6378.7|6375.9|6379.7|6376.9|6377.7|6374.9|520
1620935400000|2021-05-13 19:50:00|6379.1|6376.3|6376.1|6373.3|6380.1|6377.3|6375.6|6372.8|410
1620935700000|2021-05-13 19:55:00|6376.6|6373.8|6378.7|6375.9|6380.7|6377.9|6375.2|6372.4|509
1620936000000|2021-05-13 20:00:00|6379.1|6376.3|6376.7|6373.9|6381.1|6378.3|6376.7|6373.9|235
1620936300000|2021-05-13 20:05:00|6377.7|6374.9|6378.1|6375.3|6379.1|6376.3|6376.7|6373.9|948
1620936600000|2021-05-13 20:10:00|6378.6|6375.8|6379.7|6376.9|6380.7|6377.9|6377.7|6374.9|138
1620936900000|2021-05-13 20:15:00|6379.6|6376.8|6378.7|6375.9|6379.7|6376.9|6378.7|6375.9|89
1620937200000|2021-05-13 20:20:00|6378.6|6375.8|6377.7|6374.9|6378.7|6375.9|6377.7|6374.9|62
1620937500000|2021-05-13 20:25:00|6378.2|6375.4|6376.7|6373.9|6378.2|6375.4|6376.7|6373.9|61
1620937800000|2021-05-13 20:30:00|6377.1|6374.3|6377.6|6374.8|6380.6|6377.8|6376.6|6373.8|230
1620938100000|2021-05-13 20:35:00|6377.7|6374.9|6378.7|6375.9|6379.7|6376.9|6376.7|6373.9|147
1620938400000|2021-05-13 20:40:00|6378.9|6376.1|6380.7|6377.9|6382.2|6379.4|6378.7|6375.9|355
1620938700000|2021-05-13 20:45:00|6380.6|6377.8|6380.7|6377.9|6382.2|6379.4|6378.7|6375.9|170
1620939000000|2021-05-13 20:50:00|6381.2|6378.4|6381.6|6378.8|6382.7|6379.9|6378.7|6375.9|198
1620939300000|2021-05-13 20:55:00|6380.7|6377.9|6380.2|6377.4|6382.7|6379.9|6379.7|6376.9|274
1620943200000|2021-05-13 22:00:00|6383.8|6379.8|6383.2|6380.4|6386.7|6382.4|6381|6376.1|238
1620943500000|2021-05-13 22:05:00|6383.3|6380.5|6395.2|6392.4|6395.7|6392.9|6383.3|6380.5|539
1620943800000|2021-05-13 22:10:00|6395.3|6392.5|6390.2|6387.4|6397.8|6392.5|6389.2|6386.4|384
1620944100000|2021-05-13 22:15:00|6390.1|6387.3|6388.2|6385.4|6391.7|6388.9|6387.7|6384.9|57
1620944400000|2021-05-13 22:20:00|6388.7|6385.9|6380.2|6377.4|6388.7|6385.9|6380.2|6377.4|187
1620944700000|2021-05-13 22:25:00|6380.6|6377.8|6376.2|6373.4|6381.6|6378.8|6376.2|6373.4|132
1620945000000|2021-05-13 22:30:00|6375.7|6372.9|6376.2|6373.4|6376.2|6373.4|6374.7|6371.9|107
1620945300000|2021-05-13 22:35:00|6375.7|6372.9|6376.2|6373.4|6377.6|6374.8|6375.7|6372.9|44
1620945600000|2021-05-13 22:40:00|6375.7|6372.9|6376.7|6373.9|6377.7|6374.9|6375.7|6372.9|45
1620945900000|2021-05-13 22:45:00|6376.2|6373.4|6377.2|6374.4|6377.7|6374.9|6376.2|6373.4|37
1620946200000|2021-05-13 22:50:00|6376.7|6373.9|6382.6|6379.8|6382.6|6379.8|6376.7|6373.9|58
1620946500000|2021-05-13 22:55:00|6382.2|6379.4|6377.7|6374.9|6382.2|6379.4|6375.7|6372.9|61
1620946800000|2021-05-13 23:00:00|6378.2|6375.4|6380.2|6377.4|6382.2|6379.4|6377.2|6374.3|47
1620947100000|2021-05-13 23:05:00|6380.3|6377.5|6384.2|6381.4|6384.2|6381.4|6380.3|6377.5|32
1620947400000|2021-05-13 23:10:00|6384.6|6381.8|6381.6|6378.8|6388.2|6385.4|6381.6|6378.8|150
1620947700000|2021-05-13 23:15:00|6382|6379.2|6383.2|6380.4|6384.6|6381.8|6380.3|6377.5|78
1620948000000|2021-05-13 23:20:00|6383.3|6380.5|6388.2|6385.4|6388.2|6385.4|6383.3|6380.5|43
1620948300000|2021-05-13 23:25:00|6387.3|6384.5|6387.2|6384.4|6388.7|6385.9|6386.7|6383.9|61
1620948600000|2021-05-13 23:30:00|6387.3|6384.5|6386.2|6383.4|6390.2|6387.4|6386.2|6383.4|56
1620948900000|2021-05-13 23:35:00|6386.6|6383.8|6383.2|6380.4|6387.6|6384.8|6383.2|6380.4|86
1620949200000|2021-05-13 23:40:00|6382.7|6379.9|6386.2|6383.4|6386.7|6383.9|6382.7|6379.9|61
1620949500000|2021-05-13 23:45:00|6386.7|6383.9|6385.2|6382.4|6391.2|6388.4|6383.7|6380.9|137
1620949800000|2021-05-13 23:50:00|6385.7|6382.9|6387.2|6384.4|6388.2|6385.4|6385.6|6382.8|42
1620950100000|2021-05-13 23:55:00|6387.7|6384.9|6385.2|6382.4|6390.4|6385.4|6384.7|6380.4|149
1620950400000|2021-05-14 00:00:00|6385.3|6382.5|6387.2|6384.4|6389.7|6386.9|6381.7|6378.9|442
1620950700000|2021-05-14 00:05:00|6387.6|6384.8|6386.2|6383.4|6388.7|6385.9|6385.7|6382.9|159
1620951000000|2021-05-14 00:10:00|6385.7|6382.9|6382.2|6379.4|6387.7|6384.9|6381.7|6378.9|115
1620951300000|2021-05-14 00:15:00|6382.7|6379.9|6380.2|6377.4|6383.2|6380.4|6378.7|6375.9|183
1620951600000|2021-05-14 00:20:00|6379.8|6377|6385.2|6382.4|6386.7|6383.9|6379.7|6376.9|117
1620951900000|2021-05-14 00:25:00|6385.7|6382.9|6384.7|6381.9|6388.2|6385.4|6382.6|6379.8|123
1620952200000|2021-05-14 00:30:00|6384.6|6381.8|6386.2|6383.4|6386.7|6383.9|6381.2|6378.4|84
1620952500000|2021-05-14 00:35:00|6386.7|6383.9|6382.2|6379.4|6387.7|6384.9|6380.2|6377.4|196
1620952800000|2021-05-14 00:40:00|6381.7|6378.9|6384.2|6381.4|6385.2|6382.4|6381.7|6378.9|77
1620953100000|2021-05-14 00:45:00|6384.7|6381.9|6382.2|6379.4|6385.7|6382.9|6382.2|6379.4|89
1620953400000|2021-05-14 00:50:00|6382.7|6379.9|6387.7|6384.9|6387.7|6384.9|6382.7|6379.9|113
1620953700000|2021-05-14 00:55:00|6387.2|6384.4|6387.7|6384.9|6389.7|6386.9|6387.2|6384.4|169
1620954000000|2021-05-14 01:00:00|6388.3|6385.5|6385.7|6382.9|6390.7|6387.9|6385.7|6382.9|354
1620954300000|2021-05-14 01:05:00|6384.9|6382.1|6379.7|6376.9|6387.7|6384.9|6378.2|6375.4|322
1620954600000|2021-05-14 01:10:00|6379.2|6376.4|6377.7|6374.9|6379.7|6376.9|6375.2|6372.4|313
1620954900000|2021-05-14 01:15:00|6377.2|6374.4|6366.7|6363.9|6377.2|6374.4|6365.7|6362.9|476
1620955200000|2021-05-14 01:20:00|6367.2|6364.4|6369.7|6366.9|6372.6|6369.8|6366.7|6363.9|374
1620955500000|2021-05-14 01:25:00|6370.7|6367.9|6370.2|6367.4|6373.2|6370.4|6366.7|6363.9|237
1620955800000|2021-05-14 01:30:00|6370.7|6367.9|6365.7|6362.9|6370.7|6367.9|6362.7|6359.9|347
1620956100000|2021-05-14 01:35:00|6366.2|6363.4|6358.7|6355.9|6369.2|6366.4|6358.6|6355.8|606
1620956400000|2021-05-14 01:40:00|6358.6|6355.8|6355.2|6352.4|6361.7|6358.9|6354.7|6351.9|443
1620956700000|2021-05-14 01:45:00|6355.7|6352.9|6358.2|6355.4|6359.7|6356.9|6353.7|6350.9|388
1620957000000|2021-05-14 01:50:00|6357.7|6354.9|6357.2|6354.4|6359.7|6356.9|6355.2|6352.4|327
1620957300000|2021-05-14 01:55:00|6356.7|6353.9|6359.2|6356.4|6359.7|6356.9|6354.7|6351.9|453
1620957600000|2021-05-14 02:00:00|6359.6|6356.8|6358.2|6355.4|6361.7|6358.9|6351.7|6348.9|417
1620957900000|2021-05-14 02:05:00|6357.7|6354.9|6355.7|6352.9|6359.7|6356.9|6354.6|6351.8|158
1620958200000|2021-05-14 02:10:00|6356.1|6353.3|6359.7|6356.9|6359.7|6356.9|6353.7|6350.9|339
1620958500000|2021-05-14 02:15:00|6359.6|6356.8|6355.2|6352.4|6360.2|6357.4|6352.7|6349.9|206
1620958800000|2021-05-14 02:20:00|6355.3|6352.5|6355.7|6352.9|6361.6|6358.8|6355.2|6352.4|290
1620959100000|2021-05-14 02:25:00|6356.2|6353.4|6353.2|6350.4|6357.7|6354.9|6352.7|6349.9|173
1620959400000|2021-05-14 02:30:00|6352.7|6349.9|6355.6|6352.8|6357.1|6354.3|6352.7|6349.9|268
1620959700000|2021-05-14 02:35:00|6355.7|6352.9|6352.6|6349.8|6357.2|6354.4|6350.6|6347.8|403
1620960000000|2021-05-14 02:40:00|6352.2|6349.4|6355.2|6352.4|6358.7|6355.9|6351.7|6348.9|287
1620960300000|2021-05-14 02:45:00|6355.1|6352.3|6360.2|6357.4|6360.2|6357.4|6355.1|6352.3|199
1620960600000|2021-05-14 02:50:00|6360.1|6357.3|6366.2|6363.4|6367.7|6364.9|6359.7|6356.9|532
1620960900000|2021-05-14 02:55:00|6365.7|6362.9|6367.2|6364.4|6368.7|6365.9|6363.7|6360.9|304
1620961200000|2021-05-14 03:00:00|6367.3|6364.5|6368.2|6365.4|6370.7|6367.9|6366.6|6363.8|349
1620961500000|2021-05-14 03:05:00|6368.6|6365.8|6366.2|6363.4|6370.2|6367.4|6365.2|6362.4|269
1620961800000|2021-05-14 03:10:00|6365.7|6362.9|6368.2|6365.4|6369.2|6366.4|6362.7|6359.9|364
1620962100000|2021-05-14 03:15:00|6368.3|6365.5|6370.7|6367.9|6371.6|6368.8|6366.7|6363.9|217
1620962400000|2021-05-14 03:20:00|6370.6|6367.8|6357.7|6354.9|6370.6|6367.8|6357.7|6354.9|485
1620962700000|2021-05-14 03:25:00|6358.2|6355.4|6349.6|6346.8|6359.7|6356.9|6342.2|6339.4|867
1620963000000|2021-05-14 03:30:00|6350.2|6347.4|6359.2|6356.4|6361.2|6358.4|6350.2|6347.4|375
1620963300000|2021-05-14 03:35:00|6359.6|6356.8|6356.7|6353.9|6359.7|6356.9|6355.7|6352.9|237
1620963600000|2021-05-14 03:40:00|6357.2|6354.4|6363.6|6360.8|6364.2|6361.4|6356.7|6353.9|233
1620963900000|2021-05-14 03:45:00|6363.7|6360.9|6365.2|6362.4|6366.2|6363.4|6363.6|6360.8|83
1620964200000|2021-05-14 03:50:00|6364.7|6361.9|6365.2|6362.4|6365.7|6362.9|6363.7|6360.9|78
1620964500000|2021-05-14 03:55:00|6365.1|6362.3|6363.7|6360.9|6368.6|6365.8|6363.6|6360.8|166
1620964800000|2021-05-14 04:00:00|6364.6|6361.8|6366.2|6363.4|6368.7|6365.9|6364.2|6361.4|136
1620965100000|2021-05-14 04:05:00|6365.7|6362.9|6365.6|6362.8|6368.7|6365.9|6363.6|6360.8|207
1620965400000|2021-05-14 04:10:00|6365.7|6362.9|6369.1|6366.3|6369.2|6366.4|6365.7|6362.9|91
1620965700000|2021-05-14 04:15:00|6368.7|6365.9|6367.6|6364.8|6369.2|6366.4|6367.2|6364.4|79
1620966000000|2021-05-14 04:20:00|6367.7|6364.9|6364.2|6361.4|6367.7|6364.9|6362.6|6359.8|216
1620966300000|2021-05-14 04:25:00|6364.6|6361.8|6362.7|6359.9|6366.2|6363.4|6362.2|6359.4|138
1620966600000|2021-05-14 04:30:00|6362.6|6359.8|6367.1|6364.3|6367.7|6364.9|6362.6|6359.8|113
1620966900000|2021-05-14 04:35:00|6366.6|6363.8|6365.7|6362.9|6368.6|6365.8|6364.7|6361.9|55
1620967200000|2021-05-14 04:40:00|6365.6|6362.8|6366.2|6363.4|6367.2|6364.4|6364.7|6361.9|33
1620967500000|2021-05-14 04:45:00|6366.6|6363.8|6366.7|6363.9|6366.7|6363.9|6364.2|6361.4|87
1620967800000|2021-05-14 04:50:00|6367.2|6364.4|6366.2|6363.4|6367.7|6364.9|6366.2|6363.4|55
1620968100000|2021-05-14 04:55:00|6366.7|6363.9|6370.2|6367.4|6376.2|6373.4|6366.7|6363.9|392
1620968400000|2021-05-14 05:00:00|6370.3|6367.5|6374.7|6371.9|6378.7|6375.9|6368.2|6365.4|325
1620968700000|2021-05-14 05:05:00|6375.2|6372.4|6379.2|6376.4|6381.2|6378.4|6372.7|6369.9|375
1620969000000|2021-05-14 05:10:00|6379.6|6376.8|6381.2|6378.4|6381.7|6378.9|6376.6|6373.8|250
1620969300000|2021-05-14 05:15:00|6381.7|6378.9|6382.7|6379.9|6385.2|6382.4|6380.7|6377.9|267
1620969600000|2021-05-14 05:20:00|6382.6|6379.8|6382.2|6379.4|6384.7|6381.9|6380.2|6377.4|286
1620969900000|2021-05-14 05:25:00|6382.7|6379.9|6383.2|6380.4|6385.2|6382.4|6380.7|6377.9|364
1620970200000|2021-05-14 05:30:00|6383.3|6380.5|6370.2|6367.4|6386.6|6383.8|6369.7|6366.9|701
1620970500000|2021-05-14 05:35:00|6370.6|6367.8|6375.7|6372.9|6378.2|6375.4|6368.2|6365.4|644
1620970800000|2021-05-14 05:40:00|6374.7|6371.9|6373.2|6370.4|6379.6|6376.8|6370.7|6367.9|321
1620971100000|2021-05-14 05:45:00|6373.7|6370.9|6357.2|6354.4|6375.2|6372.4|6356.2|6353.4|965
1620971400000|2021-05-14 05:50:00|6357|6354.2|6356.2|6353.4|6362.2|6359.4|6354.2|6351.4|410
1620971700000|2021-05-14 05:55:00|6356.7|6353.9|6358.7|6355.9|6362.2|6359.4|6356.2|6353.4|313
1620972000000|2021-05-14 06:00:00|6359.2|6356.4|6345.2|6342.4|6362.2|6359.4|6336.2|6333.4|985
1620972300000|2021-05-14 06:05:00|6345.3|6342.5|6354.2|6351.4|6355.2|6352.4|6341.7|6338.9|559
1620972600000|2021-05-14 06:10:00|6353.7|6350.9|6366.7|6363.9|6371.6|6368.8|6351.6|6348.8|894
1620972900000|2021-05-14 06:15:00|6366.6|6363.8|6377.6|6374.8|6377.6|6374.8|6365.7|6362.9|675
1620973200000|2021-05-14 06:20:00|6377.2|6374.4|6383.7|6380.9|6385.7|6382.9|6374.2|6371.4|655
1620973500000|2021-05-14 06:25:00|6383.2|6380.4|6377.7|6374.9|6383.2|6380.4|6376.2|6373.4|438
1620973800000|2021-05-14 06:30:00|6378.2|6375.4|6377.2|6374.4|6378.2|6375.4|6371.6|6368.8|300
1620974100000|2021-05-14 06:35:00|6376.7|6373.9|6370.7|6367.9|6376.7|6373.9|6365.7|6362.9|468
1620974400000|2021-05-14 06:40:00|6370.9|6368.1|6364.2|6361.4|6372.6|6369.8|6359.2|6356.4|797
1620974700000|2021-05-14 06:45:00|6363.7|6360.9|6372.2|6369.4|6372.2|6369.4|6363.6|6360.8|645
1620975000000|2021-05-14 06:50:00|6372.7|6369.9|6366.2|6363.4|6373.7|6370.9|6364.2|6361.4|489
1620975300000|2021-05-14 06:55:00|6367.7|6364.9|6366.2|6363.4|6372.7|6369.9|6365.7|6362.9|327
1620975600000|2021-05-14 07:00:00|6365.7|6362.9|6373.6|6370.8|6375.6|6372.8|6365.7|6362.9|714
1620975900000|2021-05-14 07:05:00|6373.7|6370.9|6386.6|6383.8|6387.7|6384.9|6368.2|6365.4|1317
1620976200000|2021-05-14 07:10:00|6386.7|6383.9|6389.7|6386.9|6394.7|6391.9|6386.7|6383.9|972
1620976500000|2021-05-14 07:15:00|6389.2|6386.4|6391.6|6388.8|6392.6|6389.8|6379.7|6376.9|813
1620976800000|2021-05-14 07:20:00|6391.2|6388.4|6385.2|6382.4|6397.7|6394.9|6384.6|6381.8|876
1620977100000|2021-05-14 07:25:00|6384.8|6382|6384.2|6381.4|6388.7|6385.9|6380.8|6378|522
1620977400000|2021-05-14 07:30:00|6383.8|6381|6375.2|6372.4|6384.2|6381.4|6372.8|6370|736
1620977700000|2021-05-14 07:35:00|6375|6372.2|6391.8|6389|6393.7|6390.9|6373.7|6370.9|826
1620978000000|2021-05-14 07:40:00|6391.7|6388.9|6388.8|6386|6394.8|6392|6388.8|6386|717
1620978300000|2021-05-14 07:45:00|6389.2|6386.4|6392.8|6390|6395.2|6392.4|6386.3|6383.5|557
1620978600000|2021-05-14 07:50:00|6393.2|6390.4|6387.2|6384.4|6395.8|6393|6386.3|6383.5|945
1620978900000|2021-05-14 07:55:00|6386.8|6384|6379.2|6376.4|6396.8|6394|6377.2|6374.4|2290
1620979200000|2021-05-14 08:00:00|6378.2|6375.4|6380.6|6377.8|6383.7|6380.9|6373.7|6370.9|1387
1620979500000|2021-05-14 08:05:00|6380.3|6377.5|6362.2|6359.4|6380.3|6377.5|6352.7|6349.9|1982
1620979800000|2021-05-14 08:10:00|6362.6|6359.8|6362.8|6360|6372.8|6370|6359.2|6356.4|896
1620980100000|2021-05-14 08:15:00|6362.7|6359.9|6375.6|6372.8|6377.6|6374.8|6357.7|6354.9|1132
1620980400000|2021-05-14 08:20:00|6375.7|6372.9|6400.7|6397.9|6401.2|6398.4|6375.6|6372.8|2002
1620980700000|2021-05-14 08:25:00|6400.8|6398|6392.6|6389.8|6401.2|6398.4|6389.6|6386.8|2278
1620981000000|2021-05-14 08:30:00|6393.2|6390.4|6421.6|6418.8|6421.8|6419|6390.7|6387.9|2996
1620981300000|2021-05-14 08:35:00|6421.7|6418.9|6424.2|6421.4|6429.2|6426.4|6418.7|6415.9|2098
1620981600000|2021-05-14 08:40:00|6424.6|6421.8|6426.6|6423.8|6428.6|6425.8|6422.6|6419.8|962
1620981900000|2021-05-14 08:45:00|6427.1|6424.3|6431.2|6428.4|6435.2|6432.4|6425.6|6422.8|1012
1620982200000|2021-05-14 08:50:00|6431|6428.2|6436.6|6433.8|6437.7|6434.9|6430.7|6427.9|738
1620982500000|2021-05-14 08:55:00|6436.2|6433.4|6439.8|6437|6443.2|6440.4|6434.2|6431.4|1577
1620982800000|2021-05-14 09:00:00|6440.2|6437.4|6446.9|6444.1|6450.8|6448|6433.9|6431.1|3036
1620983100000|2021-05-14 09:05:00|6446.8|6444|6450.8|6448|6454.8|6452|6446.8|6444|1107
1620983400000|2021-05-14 09:10:00|6450.9|6448.1|6445.8|6443|6451.8|6449|6441.9|6439.1|933
1620983700000|2021-05-14 09:15:00|6445.9|6443.1|6451.8|6449|6454.9|6452.1|6445.8|6443|1031
1620984000000|2021-05-14 09:20:00|6452.3|6449.5|6453.8|6451|6454.8|6452|6447.8|6445|651
1620984300000|2021-05-14 09:25:00|6453.9|6451.1|6447.8|6445|6454.3|6451.5|6445.9|6443.1|499
1620984600000|2021-05-14 09:30:00|6448.8|6446|6446.8|6444|6451.8|6449|6437.8|6435|1057
1620984900000|2021-05-14 09:35:00|6446.3|6443.5|6453.8|6451|6456.9|6454.1|6444.8|6442|847
1620985200000|2021-05-14 09:40:00|6453.3|6450.5|6451.8|6449|6455.3|6452.5|6450.3|6447.5|435
1620985500000|2021-05-14 09:45:00|6452.3|6449.5|6448.3|6445.5|6454.3|6451.5|6447.3|6444.5|385
1620985800000|2021-05-14 09:50:00|6447.8|6445|6448.8|6446|6449.9|6447.1|6443.8|6441|597
1620986100000|2021-05-14 09:55:00|6448.3|6445.5|6446.8|6444|6450.9|6448.1|6445.8|6443|376
1620986400000|2021-05-14 10:00:00|6446.3|6443.5|6441.8|6439|6448.3|6445.5|6438.9|6436.1|817
1620986700000|2021-05-14 10:05:00|6441.3|6438.5|6436.8|6434|6445.3|6442.5|6435.9|6433.1|336
1620987000000|2021-05-14 10:10:00|6436.9|6434.1|6433.8|6431|6440.8|6438|6432.8|6430|455
1620987300000|2021-05-14 10:15:00|6434.3|6431.5|6434.3|6431.5|6435.8|6433|6432.8|6430|535
1620987600000|2021-05-14 10:20:00|6433.9|6431.1|6427.8|6425|6437.9|6435.1|6423.9|6421.1|866
1620987900000|2021-05-14 10:25:00|6427.3|6424.5|6439.8|6437|6441.9|6439.1|6423.3|6420.5|741
1620988200000|2021-05-14 10:30:00|6439.9|6437.1|6437.8|6435|6442.3|6439.5|6435.9|6433.1|498
1620988500000|2021-05-14 10:35:00|6437.3|6434.5|6442.9|6440.1|6444.3|6441.5|6435.8|6433|614
1620988800000|2021-05-14 10:40:00|6443.3|6440.5|6440.3|6437.5|6447.8|6445|6438.8|6436|580
1620989100000|2021-05-14 10:45:00|6440.8|6438|6443.8|6441|6443.8|6441|6439.3|6436.5|428
1620989400000|2021-05-14 10:50:00|6443.9|6441.1|6456.3|6453.5|6458.8|6456|6443.8|6441|1315
1620989700000|2021-05-14 10:55:00|6456.8|6454|6452.3|6449.5|6457.8|6455|6451.8|6449|813
1620990000000|2021-05-14 11:00:00|6452.8|6450|6457.8|6455|6459.9|6457.1|6450.8|6448|460
1620990300000|2021-05-14 11:05:00|6458.3|6455.5|6465.3|6462.5|6466.8|6464|6455.8|6453|1044
1620990600000|2021-05-14 11:10:00|6465.8|6463|6467.3|6464.5|6467.8|6465|6460.8|6458|770
1620990900000|2021-05-14 11:15:00|6466.9|6464.1|6465.8|6463|6471.8|6469|6464.3|6461.5|1062
1620991200000|2021-05-14 11:20:00|6465.9|6463.1|6475.8|6473|6476.3|6473.5|6465.8|6463|1239
1620991500000|2021-05-14 11:25:00|6475.9|6473.1|6462.8|6460|6476.8|6474|6461.8|6459|1212
1620991800000|2021-05-14 11:30:00|6462.9|6460.1|6462.8|6460|6471.8|6469|6461.3|6458.5|731
1620992100000|2021-05-14 11:35:00|6462.3|6459.5|6463.8|6461|6464.9|6462.1|6457.9|6455.1|944
1620992400000|2021-05-14 11:40:00|6463.9|6461.1|6466.3|6463.5|6469.9|6467.1|6462.9|6460.1|763
1620992700000|2021-05-14 11:45:00|6466.8|6464|6456.8|6454|6469.8|6467|6451.8|6449|1139
1620993000000|2021-05-14 11:50:00|6456.3|6453.5|6460.8|6458|6462.9|6460.1|6456.3|6453.5|500
1620993300000|2021-05-14 11:55:00|6460.9|6458.1|6462.3|6459.5|6462.9|6460.1|6458.8|6456|381
1620993600000|2021-05-14 12:00:00|6462.8|6460|6460.9|6458.1|6469.3|6466.5|6459.3|6456.5|1069
1620993900000|2021-05-14 12:05:00|6461.8|6459|6464.9|6462.1|6471.9|6469.1|6461.3|6458.5|5474
1620994200000|2021-05-14 12:10:00|6464.5|6461.7|6458.9|6456.1|6468|6465.2|6458.9|6456.1|1499
1620994500000|2021-05-14 12:15:00|6459.4|6456.6|6450.3|6447.5|6460.9|6458.1|6447.8|6445|2946
1620994800000|2021-05-14 12:20:00|6449.9|6447.1|6447.8|6445|6453.8|6451|6440.9|6438.1|1241
1620995100000|2021-05-14 12:25:00|6447.3|6444.5|6453.8|6451|6454.8|6452|6444.8|6442|777
1620995400000|2021-05-14 12:30:00|6453.9|6451.1|6435.8|6433|6455.3|6452.5|6433.9|6431.1|2511
1620995700000|2021-05-14 12:35:00|6436.3|6433.5|6436.6|6433.8|6448.8|6446|6430.6|6427.8|4889
1620996000000|2021-05-14 12:40:00|6437|6434.2|6434.6|6431.8|6442.6|6439.8|6429.6|6426.8|1765
1620996300000|2021-05-14 12:45:00|6433.8|6431|6439.6|6436.8|6441.2|6438.4|6431.7|6428.9|1181
1620996600000|2021-05-14 12:50:00|6438.6|6435.8|6440.5|6437.7|6441.6|6438.8|6427.6|6424.8|1937
1620996900000|2021-05-14 12:55:00|6439.6|6436.8|6442.6|6439.8|6451.6|6448.8|6437.6|6434.8|2388
1620997200000|2021-05-14 13:00:00|6441.8|6439|6442.6|6439.8|6451.6|6448.8|6429.6|6426.8|3365
1620997500000|2021-05-14 13:05:00|6442.8|6440|6451.8|6449|6459.8|6457|6438.6|6435.8|6514
1620997800000|2021-05-14 13:10:00|6451.3|6448.5|6459.8|6457|6463.8|6461|6450.3|6447.5|2304
1620998100000|2021-05-14 13:15:00|6459.9|6457.1|6462.9|6460.1|6467.8|6465|6456.3|6453.5|1845
1620998400000|2021-05-14 13:20:00|6463.3|6460.5|6477.1|6474.3|6481.1|6478.3|6461.8|6459|3874
1620998700000|2021-05-14 13:25:00|6476.9|6474.1|6484.5|6481.7|6485.9|6483.1|6474.9|6472.1|2990
1620999000000|2021-05-14 13:30:00|6484.9|6482.1|6472.5|6469.7|6490.1|6487.3|6471.9|6469.1|4892
1620999300000|2021-05-14 13:35:00|6472|6469.2|6477.3|6474.5|6487.8|6485|6468.3|6465.5|4046
1620999600000|2021-05-14 13:40:00|6477.9|6475.1|6483.8|6481|6486.8|6484|6476.8|6474|2501
1620999900000|2021-05-14 13:45:00|6483.9|6481.1|6498.3|6495.5|6499.9|6497.1|6483.8|6481|4172
1621000200000|2021-05-14 13:50:00|6498.8|6496|6516.8|6514|6519.8|6517|6498.3|6495.5|4778
1621000500000|2021-05-14 13:55:00|6516.9|6514.1|6518.8|6516|6528.8|6526|6513.9|6511.1|4406
1621000800000|2021-05-14 14:00:00|6519.2|6516.4|6513.9|6511.1|6523.9|6521.1|6508.8|6506|3399
1621001100000|2021-05-14 14:05:00|6513.8|6511|6505.3|6502.5|6515.9|6513.1|6498.3|6495.5|3086
1621001400000|2021-05-14 14:10:00|6504.8|6502|6508.3|6505.5|6511.3|6508.5|6500.9|6498.1|2496
1621001700000|2021-05-14 14:15:00|6508.8|6506|6490.9|6488.1|6512.5|6509.7|6488.9|6486.1|3917
1621002000000|2021-05-14 14:20:00|6491.8|6489|6499.9|6497.1|6506.9|6504.1|6491.3|6488.5|2115
1621002300000|2021-05-14 14:25:00|6500.8|6498|6503.9|6501.1|6510.9|6508.1|6500.8|6498|3356
1621002600000|2021-05-14 14:30:00|6503.5|6500.7|6508.5|6505.7|6512.1|6509.3|6501.1|6498.3|1816
1621002900000|2021-05-14 14:35:00|6508.9|6506.1|6487|6484.2|6515.5|6512.7|6483|6480.2|3777
1621003200000|2021-05-14 14:40:00|6487.5|6484.7|6497|6494.2|6498|6495.2|6477.5|6474.7|5381
1621003500000|2021-05-14 14:45:00|6496.5|6493.7|6488|6485.2|6504.9|6502.1|6488|6485.2|2333
1621003800000|2021-05-14 14:50:00|6487.9|6485.1|6486|6483.2|6495.9|6493.1|6485.5|6482.7|5856
1621004100000|2021-05-14 14:55:00|6485.9|6483.1|6500.9|6498.1|6501.9|6499.1|6484.9|6482.1|2097
1621004400000|2021-05-14 15:00:00|6500.5|6497.7|6486|6483.2|6505|6502.2|6483.5|6480.7|2581
1621004700000|2021-05-14 15:05:00|6486.5|6483.7|6480.5|6477.7|6490|6487.2|6478.9|6476.1|2430
1621005000000|2021-05-14 15:10:00|6480.6|6477.8|6489|6486.2|6492.5|6489.7|6480.5|6477.7|3453
1621005300000|2021-05-14 15:15:00|6489.5|6486.7|6505.5|6502.7|6506.5|6503.7|6489.5|6486.7|3225
1621005600000|2021-05-14 15:20:00|6505.9|6503.1|6499.5|6496.7|6507.5|6504.7|6496|6493.2|1965
1621005900000|2021-05-14 15:25:00|6499|6496.2|6513.2|6510.4|6514|6511.2|6499|6496.2|7186
1621006200000|2021-05-14 15:30:00|6513.6|6510.8|6505.2|6502.4|6515.9|6513.1|6504.6|6501.8|3372
1621006500000|2021-05-14 15:35:00|6505.6|6502.8|6510|6507.2|6514|6511.2|6505|6502.2|2146
1621006800000|2021-05-14 15:40:00|6509.6|6506.8|6504.1|6501.3|6511|6508.2|6500|6497.2|2064
1621007100000|2021-05-14 15:45:00|6504.5|6501.7|6507.2|6504.4|6510|6507.2|6503|6500.2|1423
1621007400000|2021-05-14 15:50:00|6508.2|6505.4|6508.2|6505.4|6511|6508.2|6505|6502.2|3090
1621007700000|2021-05-14 15:55:00|6508|6505.2|6510|6507.2|6511.2|6508.4|6502.6|6499.8|1071
1621008000000|2021-05-14 16:00:00|6510.1|6507.3|6514.1|6511.3|6520|6517.2|6510|6507.2|2247
1621008300000|2021-05-14 16:05:00|6514.2|6511.4|6519|6516.2|6522|6519.2|6514|6511.2|2152
1621008600000|2021-05-14 16:10:00|6518.6|6515.8|6513.2|6510.4|6519.2|6516.4|6510|6507.2|1580
1621008900000|2021-05-14 16:15:00|6513|6510.2|6513.6|6510.8|6516.2|6513.4|6510.2|6507.4|1189
1621009200000|2021-05-14 16:20:00|6513|6510.2|6510.6|6507.8|6516.2|6513.4|6508.2|6505.4|1029
1621009500000|2021-05-14 16:25:00|6511|6508.2|6511|6508.2|6512.6|6509.8|6506.2|6503.4|828
1621009800000|2021-05-14 16:30:00|6511.1|6508.3|6514.6|6511.8|6516.6|6513.8|6511|6508.2|889
1621010100000|2021-05-14 16:35:00|6514.2|6511.4|6515.2|6512.4|6517|6514.2|6512.2|6509.4|1261
1621010400000|2021-05-14 16:40:00|6516.2|6513.4|6519.2|6516.4|6521.6|6518.8|6516.2|6513.4|1316
1621010700000|2021-05-14 16:45:00|6519|6516.2|6527.2|6524.4|6528|6525.2|6519|6516.2|1997
1621011000000|2021-05-14 16:50:00|6527.6|6524.8|6531|6528.2|6536|6533.2|6527|6524.2|3247
1621011300000|2021-05-14 16:55:00|6531.2|6528.4|6528.1|6525.3|6533.2|6530.4|6527.2|6524.4|1323
1621011600000|2021-05-14 17:00:00|6528|6525.2|6526.1|6523.3|6536.2|6533.4|6525.6|6522.8|1669
1621011900000|2021-05-14 17:05:00|6526.2|6523.4|6523.6|6520.8|6529.1|6526.3|6521.6|6518.8|1028
1621012200000|2021-05-14 17:10:00|6524.2|6521.4|6525.2|6522.4|6530|6527.2|6523.2|6520.4|1009
1621012500000|2021-05-14 17:15:00|6525|6522.2|6520|6517.2|6526.2|6523.4|6516|6513.2|6862
1621012800000|2021-05-14 17:20:00|6520.2|6517.4|6522|6519.2|6522.9|6520.1|6518|6515.2|1042
1621013100000|2021-05-14 17:25:00|6522.5|6519.7|6528|6525.2|6529.9|6527.1|6522.5|6519.7|1394
1621013400000|2021-05-14 17:30:00|6529|6526.2|6527.9|6525.1|6532.9|6530.1|6525.9|6523.1|1555
1621013700000|2021-05-14 17:35:00|6527.5|6524.7|6526.9|6524.1|6529|6526.2|6524.5|6521.7|1095
1621014000000|2021-05-14 17:40:00|6527|6524.2|6523.5|6520.7|6529|6526.2|6521.9|6519.1|953
1621014300000|2021-05-14 17:45:00|6524|6521.2|6529.9|6527.1|6529.9|6527.1|6523|6520.2|843
1621014600000|2021-05-14 17:50:00|6530|6527.2|6530.5|6527.7|6532.9|6530.1|6527.5|6524.7|684
1621014900000|2021-05-14 17:55:00|6530.9|6528.1|6531|6528.2|6534|6531.2|6524.9|6522.1|1004
1621015200000|2021-05-14 18:00:00|6530.5|6527.7|6525.5|6522.7|6533|6530.2|6522|6519.2|1188
1621015500000|2021-05-14 18:05:00|6525.9|6523.1|6527.5|6524.7|6529|6526.2|6524|6521.2|1216
1621015800000|2021-05-14 18:10:00|6527.9|6525.1|6531|6528.2|6533|6530.2|6525.5|6522.7|901
1621016100000|2021-05-14 18:15:00|6531.5|6528.7|6532|6529.2|6534|6531.2|6527|6524.2|1276
1621016400000|2021-05-14 18:20:00|6532.5|6529.7|6537|6534.2|6538.9|6536.1|6529|6526.2|2602
1621016700000|2021-05-14 18:25:00|6538|6535.2|6533|6530.2|6540|6537.2|6530|6527.2|7878
1621017000000|2021-05-14 18:30:00|6532.9|6530.1|6537|6534.2|6537.9|6535.1|6529|6526.2|3900
1621017300000|2021-05-14 18:35:00|6536.5|6533.7|6534.5|6531.7|6538.9|6536.1|6533.9|6531.1|397
1621017600000|2021-05-14 18:40:00|6535|6532.2|6535.9|6533.1|6537.9|6535.1|6534.5|6531.7|522
1621017900000|2021-05-14 18:45:00|6536.5|6533.7|6534.5|6531.7|6537|6534.2|6531.9|6529.1|561
1621018200000|2021-05-14 18:50:00|6534|6531.2|6537|6534.2|6537.5|6534.7|6534|6531.2|238
1621018500000|2021-05-14 18:55:00|6536|6533.2|6536.9|6534.1|6537.9|6535.1|6535.4|6532.6|518
1621018800000|2021-05-14 19:00:00|6536.5|6533.7|6537.9|6535.1|6537.9|6535.1|6534.9|6532.1|370
1621019100000|2021-05-14 19:05:00|6537|6534.2|6534.9|6532.1|6537.9|6535.1|6533.5|6530.7|565
1621019400000|2021-05-14 19:10:00|6535.9|6533.1|6537|6534.2|6537.9|6535.1|6533.9|6531.1|416
1621019700000|2021-05-14 19:15:00|6537.4|6534.6|6542|6539.2|6542.9|6540.1|6536.9|6534.1|650
1621020000000|2021-05-14 19:20:00|6542.5|6539.7|6539|6536.2|6543.9|6541.1|6538.5|6535.7|427
1621020300000|2021-05-14 19:25:00|6538.9|6536.1|6542.5|6539.7|6543|6540.2|6538.9|6536.1|402
1621020600000|2021-05-14 19:30:00|6542.3|6539.5|6541.9|6539.1|6543.5|6540.7|6540.9|6538.1|624
1621020900000|2021-05-14 19:35:00|6542|6539.2|6541|6538.2|6543|6540.2|6540|6537.2|287
1621021200000|2021-05-14 19:40:00|6540.9|6538.1|6536|6533.2|6542|6539.2|6533.9|6531.1|848
1621021500000|2021-05-14 19:45:00|6536.9|6534.1|6536.5|6533.7|6539|6536.2|6536|6533.2|341
1621021800000|2021-05-14 19:50:00|6536.6|6533.8|6540|6537.2|6541.5|6538.7|6534|6531.2|701
1621022100000|2021-05-14 19:55:00|6539.9|6537.1|6536|6533.2|6539.9|6537.1|6534.9|6532.1|625
1621022400000|2021-05-14 20:00:00|6535.9|6533.1|6538|6535.2|6538.5|6535.7|6535.9|6533.1|153
1621022700000|2021-05-14 20:05:00|6538.9|6536.1|6538.9|6536.1|6539|6536.2|6536|6533.2|146
1621023000000|2021-05-14 20:10:00|6538|6535.2|6541.9|6539.1|6542|6539.2|6537|6534.2|258
1621023300000|2021-05-14 20:15:00|6541.5|6538.7|6538|6535.2|6542|6539.2|6537.5|6534.7|99
1621023600000|2021-05-14 20:20:00|6538.5|6535.7|6540|6537.2|6541|6538.2|6538.5|6535.7|68
1621023900000|2021-05-14 20:25:00|6540.2|6537.4|6541|6538.2|6542|6539.2|6540.2|6537.4|119
1621024200000|2021-05-14 20:30:00|6541.5|6538.7|6540.9|6538.1|6542|6539.2|6540.9|6538.1|148
1621024500000|2021-05-14 20:35:00|6541|6538.2|6547.5|6544.7|6547.5|6544.7|6541|6538.2|293
1621024800000|2021-05-14 20:40:00|6547.9|6545.1|6549.5|6546.7|6549.5|6546.7|6546.9|6544.1|279
1621025100000|2021-05-14 20:45:00|6549|6546.2|6551|6548.2|6552|6549.2|6548|6545.2|520
1621025400000|2021-05-14 20:50:00|6552|6549.2|6552.7|6549.9|6558|6555.2|6551|6548.2|1107
1621025700000|2021-05-14 20:55:00|6552.6|6549.8|6551.2|6548.4|6555.7|6549.8|6546|6541.3|534
1621202400000|2021-05-16 22:00:00|6552.6|6548.6|6550.5|6547.7|6553.5|6550.2|6542.5|6538.6|444
1621202700000|2021-05-16 22:05:00|6550|6547.2|6550.5|6547.7|6556.5|6553.7|6550|6547.2|254
1621203000000|2021-05-16 22:10:00|6550|6547.2|6550|6547.2|6550.5|6547.7|6548|6545.2|149
1621203300000|2021-05-16 22:15:00|6550.1|6547.3|6552|6549.2|6552|6549.2|6548|6545.1|47
1621203600000|2021-05-16 22:20:00|6552.5|6549.7|6548.5|6545.7|6554.6|6551.2|6548.5|6545.7|57
1621203900000|2021-05-16 22:25:00|6549.1|6545.1|6552.5|6549.7|6552.5|6549.7|6548.5|6545.1|40
1621204200000|2021-05-16 22:30:00|6552|6549.2|6558|6555.2|6563.6|6557.7|6552|6549.2|162
1621204500000|2021-05-16 22:35:00|6558.4|6555.6|6564|6561.2|6566|6563.2|6557.5|6554.1|226
1621204800000|2021-05-16 22:40:00|6563.9|6561.1|6564.5|6561.7|6569.5|6566.7|6563|6560.2|133
1621205100000|2021-05-16 22:45:00|6563|6560.2|6562.5|6559.7|6563|6560.2|6561.5|6558.7|67
1621205400000|2021-05-16 22:50:00|6561.5|6558.7|6556|6553.2|6561.5|6558.7|6556|6553.2|80
1621205700000|2021-05-16 22:55:00|6555.5|6552.7|6557|6554.2|6557.5|6554.7|6554|6551.2|66
1621206000000|2021-05-16 23:00:00|6557.5|6554.7|6562.5|6559.7|6562.5|6559.7|6557.5|6554.7|68
1621206300000|2021-05-16 23:05:00|6562|6559.2|6557.5|6554.7|6562|6559.2|6557.5|6554.7|52
1621206600000|2021-05-16 23:10:00|6558.1|6554.1|6558.5|6555.7|6560|6557.2|6557.5|6554.1|23
1621206900000|2021-05-16 23:15:00|6558|6555.2|6553.5|6550.7|6558.5|6555.7|6553|6550.2|181
1621207200000|2021-05-16 23:20:00|6554|6551.2|6553|6550.2|6556|6553.2|6552.5|6549.7|99
1621207500000|2021-05-16 23:25:00|6552.5|6549.7|6553.5|6550.7|6555|6552.2|6552|6549.2|90
1621207800000|2021-05-16 23:30:00|6553|6550.2|6556|6553.2|6556|6553.2|6553|6550.2|42
1621208100000|2021-05-16 23:35:00|6555.5|6552.7|6557|6554.2|6557|6554.2|6555|6552.2|35
1621208400000|2021-05-16 23:40:00|6557.5|6554.7|6557.5|6554.7|6558|6555.2|6556.5|6553.7|44
1621208700000|2021-05-16 23:45:00|6557.4|6554.6|6556.5|6553.7|6559.5|6556.7|6555.5|6552.7|49
1621209000000|2021-05-16 23:50:00|6556|6553.2|6557.5|6554.7|6558|6555.2|6556|6553.2|42
1621209300000|2021-05-16 23:55:00|6557|6554.2|6554.5|6551.7|6558|6555.2|6554.5|6551.7|36
1621209600000|2021-05-17 00:00:00|6554.4|6551.6|6548|6545.2|6555.5|6552.7|6547|6544.2|224
1621209900000|2021-05-17 00:05:00|6547.5|6544.7|6549|6546.2|6550|6547.2|6544|6541.2|240
1621210200000|2021-05-17 00:10:00|6548|6545.2|6542.4|6539.6|6553|6550.2|6541.9|6539.1|936
1621210500000|2021-05-17 00:15:00|6542.5|6539.7|6533.5|6530.7|6542.5|6539.7|6531|6528.2|466
1621210800000|2021-05-17 00:20:00|6533|6530.2|6533|6530.2|6535.5|6532.7|6532|6529.2|133
1621211100000|2021-05-17 00:25:00|6532.5|6529.7|6523|6520.2|6535|6532.2|6523|6520.2|943
1621211400000|2021-05-17 00:30:00|6523.5|6520.7|6528|6525.2|6529.5|6526.7|6522|6519.2|255
1621211700000|2021-05-17 00:35:00|6528.5|6525.7|6526|6523.2|6528.5|6525.7|6523|6520.2|150
1621212000000|2021-05-17 00:40:00|6525.5|6522.7|6532.5|6529.7|6532.5|6529.7|6525|6522.2|181
1621212300000|2021-05-17 00:45:00|6532|6529.2|6538|6535.2|6540|6537.2|6531|6528.2|286
1621212600000|2021-05-17 00:50:00|6539|6536.2|6537|6534.2|6542|6539.2|6532|6529.2|444
1621212900000|2021-05-17 00:55:00|6536.9|6534.1|6537|6534.2|6543|6540.2|6535|6532.2|219
1621213200000|2021-05-17 01:00:00|6536.5|6533.7|6529|6526.2|6537|6534.2|6519.1|6516.3|812
1621213500000|2021-05-17 01:05:00|6528.5|6525.7|6532|6529.2|6537|6534.2|6528|6525.2|219
1621213800000|2021-05-17 01:10:00|6532.5|6529.7|6540|6537.2|6542|6539.2|6532.5|6529.7|290
1621214100000|2021-05-17 01:15:00|6539.5|6536.7|6546.5|6543.7|6547|6544.2|6537.4|6534.6|794
1621214400000|2021-05-17 01:20:00|6547|6544.2|6541|6538.2|6549|6546.2|6537.5|6534.7|310
1621214700000|2021-05-17 01:25:00|6541.5|6538.7|6554.5|6551.7|6554.5|6551.7|6541.5|6538.7|293
1621215000000|2021-05-17 01:30:00|6555|6552.2|6557|6554.2|6558.5|6555.7|6552|6549.2|494
1621215300000|2021-05-17 01:35:00|6557.4|6554.6|6561.5|6558.7|6562.5|6559.7|6557|6554.2|404
1621215600000|2021-05-17 01:40:00|6562|6559.2|6562.5|6559.7|6564|6561.2|6558|6555.2|325
1621215900000|2021-05-17 01:45:00|6562|6559.2|6555.5|6552.7|6563|6560.2|6554.5|6551.7|177
1621216200000|2021-05-17 01:50:00|6555|6552.2|6561|6558.2|6562|6559.2|6555|6552.2|322
1621216500000|2021-05-17 01:55:00|6560.5|6557.7|6553.5|6550.7|6561.5|6558.7|6552|6549.2|206
1621216800000|2021-05-17 02:00:00|6554|6551.2|6554|6551.2|6561|6558.2|6549|6546.2|426
1621217100000|2021-05-17 02:05:00|6553.5|6550.7|6560|6557.2|6561|6558.2|6549.5|6546.7|484
1621217400000|2021-05-17 02:10:00|6561|6558.2|6562|6559.2|6567.5|6564.7|6560|6557.2|423
1621217700000|2021-05-17 02:15:00|6562.5|6559.7|6562.5|6559.7|6564|6561.2|6560|6557.2|349
1621218000000|2021-05-17 02:20:00|6563|6560.2|6561.5|6558.7|6564.5|6561.7|6560|6557.2|160
1621218300000|2021-05-17 02:25:00|6562|6559.2|6554|6551.2|6562|6559.2|6554|6551.2|207
1621218600000|2021-05-17 02:30:00|6554.5|6551.7|6555.5|6552.7|6561|6558.2|6551|6548.2|414
1621218900000|2021-05-17 02:35:00|6556|6553.2|6562.5|6559.7|6565|6562.2|6553.5|6550.7|294
1621219200000|2021-05-17 02:40:00|6562.6|6559.8|6565|6562.2|6567|6564.2|6562.6|6559.8|209
1621219500000|2021-05-17 02:45:00|6565.5|6562.7|6564|6561.2|6569|6566.2|6564|6561.2|476
1621219800000|2021-05-17 02:50:00|6564.5|6561.7|6560.5|6557.7|6573|6570.2|6559.5|6556.7|513
1621220100000|2021-05-17 02:55:00|6560|6557.2|6569.5|6566.7|6570|6567.2|6560|6557.2|194
1621220400000|2021-05-17 03:00:00|6569|6566.2|6570.5|6567.7|6573|6570.2|6566|6563.2|384
1621220700000|2021-05-17 03:05:00|6571|6568.2|6567|6564.2|6571.5|6568.7|6567|6564.2|192
1621221000000|2021-05-17 03:10:00|6566.5|6563.7|6566|6563.2|6572|6569.2|6566|6563.2|180
1621221300000|2021-05-17 03:15:00|6565.5|6562.7|6564|6561.2|6567|6564.2|6562.5|6559.7|259
1621221600000|2021-05-17 03:20:00|6564.5|6561.7|6562.5|6559.7|6569|6566.2|6561|6558.2|179
1621221900000|2021-05-17 03:25:00|6563|6560.2|6560.5|6557.7|6563|6560.2|6559|6556.2|247
1621222200000|2021-05-17 03:30:00|6561|6558.2|6556|6553.2|6561|6558.2|6554|6551.2|265
1621222500000|2021-05-17 03:35:00|6556.5|6553.7|6554.5|6551.7|6557.5|6554.7|6554|6551.2|87
1621222800000|2021-05-17 03:40:00|6554|6551.2|6555.5|6552.7|6555.5|6552.7|6553|6550.2|79
1621223100000|2021-05-17 03:45:00|6555|6552.2|6552|6549.2|6555.5|6552.7|6550|6547.2|218
1621223400000|2021-05-17 03:50:00|6551.5|6548.7|6546.5|6543.7|6552|6549.2|6546|6543.2|168
1621223700000|2021-05-17 03:55:00|6546|6543.2|6546|6543.2|6548|6545.2|6544|6541.2|375
1621224000000|2021-05-17 04:00:00|6545.5|6542.7|6543|6540.2|6546.5|6543.7|6543|6540.2|186
1621224300000|2021-05-17 04:05:00|6543.5|6540.7|6545|6542.2|6548|6545.2|6543.5|6540.7|196
1621224600000|2021-05-17 04:10:00|6545.5|6542.7|6545.5|6542.7|6546|6543.2|6544.5|6541.7|174
1621224900000|2021-05-17 04:15:00|6546|6543.2|6549|6546.2|6550|6547.2|6546|6543.2|203
1621225200000|2021-05-17 04:20:00|6548|6545.2|6546|6543.2|6548|6545.2|6544.5|6541.7|113
1621225500000|2021-05-17 04:25:00|6546.5|6543.7|6542|6539.2|6546.5|6543.7|6540|6537.2|172
1621225800000|2021-05-17 04:30:00|6541.5|6538.7|6544|6541.2|6545|6542.2|6541|6538.2|57
1621226100000|2021-05-17 04:35:00|6543|6540.2|6536.5|6533.7|6544|6541.2|6536|6533.2|288
1621226400000|2021-05-17 04:40:00|6537|6534.2|6536.5|6533.7|6537|6534.2|6533.5|6530.7|239
1621226700000|2021-05-17 04:45:00|6537|6534.2|6534.5|6531.7|6538|6535.2|6533.5|6530.7|102
1621227000000|2021-05-17 04:50:00|6534|6531.2|6534|6531.2|6536.5|6533.7|6534|6531.2|108
1621227300000|2021-05-17 04:55:00|6534.5|6531.7|6535|6532.2|6535.5|6532.7|6533|6530.2|123
1621227600000|2021-05-17 05:00:00|6534.9|6532.1|6537|6534.2|6540|6537.2|6533.5|6530.7|356
1621227900000|2021-05-17 05:05:00|6537.5|6534.7|6542|6539.2|6542|6539.2|6537|6534.2|177
1621228200000|2021-05-17 05:10:00|6541.5|6538.7|6540|6537.2|6546|6543.2|6540|6537.2|405
1621228500000|2021-05-17 05:15:00|6540.5|6537.7|6540|6537.2|6542.9|6540.1|6538.9|6536.1|128
1621228800000|2021-05-17 05:20:00|6539.5|6536.7|6540.5|6537.7|6541|6538.2|6539|6536.2|86
1621229100000|2021-05-17 05:25:00|6541|6538.2|6537.4|6534.6|6541|6538.2|6535.5|6532.7|214
1621229400000|2021-05-17 05:30:00|6537|6534.2|6544|6541.2|6550|6547.2|6537|6534.2|386
1621229700000|2021-05-17 05:35:00|6543.9|6541.1|6548.4|6545.6|6549|6546.2|6543|6540.2|158
1621230000000|2021-05-17 05:40:00|6548.5|6545.7|6547|6544.2|6550|6547.2|6545|6542.2|205
1621230300000|2021-05-17 05:45:00|6546.9|6544.1|6535|6532.2|6546.9|6544.1|6534|6531.2|307
1621230600000|2021-05-17 05:50:00|6534.4|6531.6|6526|6523.2|6534.4|6531.6|6524|6521.2|585
1621230900000|2021-05-17 05:55:00|6525.5|6522.7|6516|6513.2|6527|6524.2|6515|6512.2|459
1621231200000|2021-05-17 06:00:00|6515.5|6512.7|6519|6516.2|6523|6520.2|6514|6511.2|794
1621231500000|2021-05-17 06:05:00|6518.5|6515.7|6524.5|6521.7|6525|6522.2|6518|6515.2|240
1621231800000|2021-05-17 06:10:00|6524|6521.2|6534|6531.2|6534|6531.2|6524|6521.2|307
1621232100000|2021-05-17 06:15:00|6533.5|6530.7|6529.5|6526.7|6534|6531.2|6527|6524.2|376
1621232400000|2021-05-17 06:20:00|6529.4|6526.6|6535.5|6532.7|6542.5|6539.7|6529.4|6526.6|474
1621232700000|2021-05-17 06:25:00|6535|6532.2|6531.4|6528.6|6535.5|6532.7|6531|6528.2|184
1621233000000|2021-05-17 06:30:00|6531.5|6528.7|6531.5|6528.7|6536|6533.2|6531|6528.2|374
1621233300000|2021-05-17 06:35:00|6532|6529.2|6532|6529.2|6541.5|6538.7|6528|6525.2|663
1621233600000|2021-05-17 06:40:00|6531.9|6529.1|6529|6526.2|6533|6530.2|6521|6518.2|564
1621233900000|2021-05-17 06:45:00|6528.5|6525.7|6529|6526.2|6529|6526.2|6521|6518.2|416
1621234200000|2021-05-17 06:50:00|6528.5|6525.7|6531|6528.2|6535|6532.2|6524|6521.2|636
1621234500000|2021-05-17 06:55:00|6530.5|6527.7|6528|6525.2|6535|6532.2|6524.9|6522.1|609
1621234800000|2021-05-17 07:00:00|6527|6524.2|6549|6546.2|6550|6547.2|6523.5|6520.7|993
1621235100000|2021-05-17 07:05:00|6549.5|6546.7|6546.5|6543.7|6553|6550.2|6543|6540.2|695
1621235400000|2021-05-17 07:10:00|6547|6544.2|6538|6535.2|6554|6551.2|6536.5|6533.7|893
1621235700000|2021-05-17 07:15:00|6537.5|6534.7|6530|6527.2|6538|6535.2|6530|6527.2|484
1621236000000|2021-05-17 07:20:00|6531|6528.2|6529.5|6526.7|6533|6530.2|6526|6523.2|463
1621236300000|2021-05-17 07:25:00|6530|6527.2|6536|6533.2|6540|6537.2|6530|6527.2|563
1621236600000|2021-05-17 07:30:00|6535.9|6533.1|6527|6524.2|6535.9|6533.1|6526.5|6523.7|353
1621236900000|2021-05-17 07:35:00|6527.5|6524.7|6525|6522.2|6531|6528.2|6513|6510.2|1399
1621237200000|2021-05-17 07:40:00|6526|6523.2|6524.4|6521.6|6528|6525.2|6517.4|6514.6|760
1621237500000|2021-05-17 07:45:00|6524|6521.2|6522.5|6519.7|6526|6523.2|6513|6510.2|1651
1621237800000|2021-05-17 07:50:00|6522|6519.2|6534.5|6531.7|6537.5|6534.7|6521|6518.2|890
1621238100000|2021-05-17 07:55:00|6534|6531.2|6550|6547.2|6552|6549.2|6533|6530.2|865
1621238400000|2021-05-17 08:00:00|6551|6548.2|6554|6551.2|6558|6555.2|6544|6541.2|1376
1621238700000|2021-05-17 08:05:00|6554.5|6551.7|6555|6552.2|6558.5|6555.7|6551|6548.2|717
1621239000000|2021-05-17 08:10:00|6554.5|6551.7|6557|6554.2|6557|6554.2|6550|6547.2|454
1621239300000|2021-05-17 08:15:00|6556.5|6553.7|6557|6554.2|6559|6556.2|6549|6546.2|469
1621239600000|2021-05-17 08:20:00|6557.5|6554.7|6559.5|6556.7|6561|6558.2|6551|6548.2|1013
1621239900000|2021-05-17 08:25:00|6559|6556.2|6543|6540.2|6560|6557.2|6542|6539.2|2009
1621240200000|2021-05-17 08:30:00|6542.9|6540.1|6541.5|6538.7|6548.5|6545.7|6536|6533.2|1523
1621240500000|2021-05-17 08:35:00|6542|6539.2|6548|6545.2|6548|6545.2|6537|6534.2|596
1621240800000|2021-05-17 08:40:00|6548.5|6545.7|6554|6551.2|6554|6551.2|6545.5|6542.7|595
1621241100000|2021-05-17 08:45:00|6553.5|6550.7|6548.5|6545.7|6554.5|6551.7|6544|6541.2|547
1621241400000|2021-05-17 08:50:00|6549|6546.2|6542|6539.2|6549|6546.2|6540|6537.2|591
1621241700000|2021-05-17 08:55:00|6541.5|6538.7|6547.5|6544.7|6550|6547.2|6541|6538.2|302
1621242000000|2021-05-17 09:00:00|6548|6545.2|6545|6542.2|6551|6548.2|6542.5|6539.7|484
1621242300000|2021-05-17 09:05:00|6544.5|6541.7|6536|6533.2|6546.5|6543.7|6530.5|6527.7|811
1621242600000|2021-05-17 09:10:00|6536.5|6533.7|6539.4|6536.6|6541|6538.2|6534|6531.2|333
1621242900000|2021-05-17 09:15:00|6539.5|6536.7|6538|6535.2|6541|6538.2|6535|6532.2|335
1621243200000|2021-05-17 09:20:00|6538.5|6535.7|6537|6534.2|6538.5|6535.7|6529.9|6527.1|393
1621243500000|2021-05-17 09:25:00|6537.4|6534.6|6558|6555.2|6559|6556.2|6536.9|6534.1|1296
1621243800000|2021-05-17 09:30:00|6558.5|6555.7|6557|6554.2|6559|6556.2|6553|6550.2|547
1621244100000|2021-05-17 09:35:00|6556.5|6553.7|6550.5|6547.7|6558|6555.2|6549|6546.2|650
1621244400000|2021-05-17 09:40:00|6550|6547.2|6545.4|6542.6|6550.5|6547.7|6543.9|6541.1|816
1621244700000|2021-05-17 09:45:00|6546|6543.2|6545|6542.2|6550|6547.2|6544.9|6542.1|367
1621245000000|2021-05-17 09:50:00|6545.4|6542.6|6550.4|6547.6|6551.9|6549.1|6543|6540.2|242
1621245300000|2021-05-17 09:55:00|6549.9|6547.1|6554.4|6551.6|6558|6555.2|6549|6546.2|308
1621245600000|2021-05-17 10:00:00|6552.9|6550.1|6543.4|6540.6|6553|6550.2|6539.9|6537.1|496
1621245900000|2021-05-17 10:05:00|6543|6540.2|6539.9|6537.1|6546|6543.2|6539|6536.2|360
1621246200000|2021-05-17 10:10:00|6538|6535.2|6541|6538.2|6543|6540.2|6532|6529.2|782
1621246500000|2021-05-17 10:15:00|6540.9|6538.1|6533.5|6530.7|6540.9|6538.1|6530|6527.2|793
1621246800000|2021-05-17 10:20:00|6534|6531.2|6527|6524.2|6535|6532.2|6526|6523.2|618
1621247100000|2021-05-17 10:25:00|6526.9|6524.1|6530|6527.2|6533.9|6531.1|6526.4|6523.6|327
1621247400000|2021-05-17 10:30:00|6529.9|6527.1|6530.5|6527.7|6532.9|6530.1|6526|6523.2|267
1621247700000|2021-05-17 10:35:00|6531|6528.2|6526.9|6524.1|6531|6528.2|6525|6522.2|284
1621248000000|2021-05-17 10:40:00|6527|6524.2|6531.9|6529.1|6532.9|6530.1|6526.9|6524.1|452
1621248300000|2021-05-17 10:45:00|6531.4|6528.6|6531|6528.2|6538.9|6536.1|6528|6525.2|508
1621248600000|2021-05-17 10:50:00|6530.9|6528.1|6532.4|6529.6|6532.4|6529.6|6527.9|6525.1|271
1621248900000|2021-05-17 10:55:00|6532|6529.2|6530.5|6527.7|6535.4|6532.6|6527|6524.2|389
1621249200000|2021-05-17 11:00:00|6530.9|6528.1|6539.4|6536.6|6540.9|6538.1|6530|6527.2|399
1621249500000|2021-05-17 11:05:00|6539|6536.2|6541.4|6538.6|6541.4|6538.6|6533|6530.2|396
1621249800000|2021-05-17 11:10:00|6541.9|6539.1|6541.9|6539.1|6544|6541.2|6538|6535.2|295
1621250100000|2021-05-17 11:15:00|6541.4|6538.6|6538.4|6535.6|6541.4|6538.6|6534|6531.2|601
1621250400000|2021-05-17 11:20:00|6538|6535.2|6519|6516.2|6538.9|6536.1|6517.9|6515.1|889
1621250700000|2021-05-17 11:25:00|6518.9|6516.1|6518.4|6515.6|6523|6520.2|6514|6511.2|795
1621251000000|2021-05-17 11:30:00|6518.5|6515.7|6520.9|6518.1|6522.9|6520.1|6515.9|6513.1|412
1621251300000|2021-05-17 11:35:00|6520.4|6517.6|6525.9|6523.1|6526.9|6524.1|6520.4|6517.6|275
1621251600000|2021-05-17 11:40:00|6525.4|6522.6|6523|6520.2|6527.9|6525.1|6520.9|6518.1|479
1621251900000|2021-05-17 11:45:00|6522.9|6520.1|6516.9|6514.1|6523|6520.2|6515.4|6512.6|695
1621252200000|2021-05-17 11:50:00|6516.4|6513.6|6512.4|6509.6|6517|6514.2|6508|6505.2|1005
1621252500000|2021-05-17 11:55:00|6512|6509.2|6510|6507.2|6513.4|6510.6|6507|6504.2|699
1621252800000|2021-05-17 12:00:00|6510.4|6507.6|6511.4|6508.6|6514.9|6512.1|6505|6502.2|1020
1621253100000|2021-05-17 12:05:00|6511|6508.2|6509|6506.2|6513|6510.2|6507|6504.2|501
1621253400000|2021-05-17 12:10:00|6508.9|6506.1|6505|6502.2|6510.4|6507.6|6503.4|6500.6|617
1621253700000|2021-05-17 12:15:00|6504.9|6502.1|6492.9|6490.1|6506|6503.2|6487.9|6485.1|4396
1621254000000|2021-05-17 12:20:00|6492.4|6489.6|6494.9|6492.1|6496.9|6494.1|6489.9|6487.1|1286
1621254300000|2021-05-17 12:25:00|6495.4|6492.6|6495.4|6492.6|6496.4|6493.6|6490.9|6488.1|325
1621254600000|2021-05-17 12:30:00|6494.9|6492.1|6491.9|6489.1|6496.9|6494.1|6487.9|6485.1|895
1621254900000|2021-05-17 12:35:00|6490.9|6488.1|6497.9|6495.1|6501.9|6499.1|6489.9|6487.1|2529
1621255200000|2021-05-17 12:40:00|6496.9|6494.1|6498.9|6496.1|6498.9|6496.1|6494|6491.2|349
1621255500000|2021-05-17 12:45:00|6498.4|6495.6|6492.4|6489.6|6499.9|6497.1|6489.9|6487.1|822
1621255800000|2021-05-17 12:50:00|6491.9|6489.1|6493.9|6491.1|6499.9|6497.1|6491.9|6489.1|606
1621256100000|2021-05-17 12:55:00|6493.4|6490.6|6487.9|6485.1|6493.9|6491.1|6485.9|6483.1|1948
1621256400000|2021-05-17 13:00:00|6488.4|6485.6|6528.4|6525.6|6529.9|6527.1|6487.9|6485.1|4433
1621256700000|2021-05-17 13:05:00|6528.9|6526.1|6546.4|6543.6|6546.9|6544.1|6520.9|6518.1|2994
1621257000000|2021-05-17 13:10:00|6546.9|6544.1|6551.9|6549.1|6552.9|6550.1|6542.4|6539.6|2482
1621257300000|2021-05-17 13:15:00|6552.4|6549.6|6548.4|6545.6|6552.4|6549.6|6544.9|6542.1|1279
1621257600000|2021-05-17 13:20:00|6548.9|6546.1|6552.9|6550.1|6556.9|6554.1|6547.9|6545.1|1835
1621257900000|2021-05-17 13:25:00|6553.4|6550.6|6559.9|6557.1|6562.4|6559.6|6550.9|6548.1|2233
1621258200000|2021-05-17 13:30:00|6560.9|6558.1|6578.9|6576.1|6578.9|6576.1|6559.9|6557.1|2681
1621258500000|2021-05-17 13:35:00|6578.4|6575.6|6579.9|6577.1|6586.9|6584.1|6576.9|6574.1|2933
1621258800000|2021-05-17 13:40:00|6580.4|6577.6|6574.9|6572.1|6582.3|6579.5|6554.4|6551.6|3290
1621259100000|2021-05-17 13:45:00|6575.4|6572.6|6583.9|6581.1|6585.9|6583.1|6574.4|6571.6|2288
1621259400000|2021-05-17 13:50:00|6582.9|6580.1|6585.4|6582.6|6592.9|6590.1|6580.9|6578.1|3097
1621259700000|2021-05-17 13:55:00|6584.9|6582.1|6580.9|6578.1|6590.9|6588.1|6573.9|6571.1|1894
1621260000000|2021-05-17 14:00:00|6580|6577.2|6577.9|6575.1|6589.9|6587.1|6577|6574.2|1421
1621260300000|2021-05-17 14:05:00|6578.9|6576.1|6584.4|6581.6|6589.9|6587.1|6578.9|6576.1|1939
1621260600000|2021-05-17 14:10:00|6583.9|6581.1|6593.9|6591.1|6595.9|6593.1|6578.9|6576.1|1835
1621260900000|2021-05-17 14:15:00|6594.4|6591.6|6604.9|6602.1|6606.9|6604.1|6593.9|6591.1|3866
1621261200000|2021-05-17 14:20:00|6604|6601.2|6603|6600.2|6606.9|6604.1|6596.4|6593.6|1542
1621261500000|2021-05-17 14:25:00|6602.9|6600.1|6592.9|6590.1|6612|6609.2|6591.9|6589.1|2155
1621261800000|2021-05-17 14:30:00|6593.4|6590.6|6605.9|6603.1|6610|6607.2|6593.4|6590.6|1760
1621262100000|2021-05-17 14:35:00|6606|6603.2|6615.9|6613.1|6618.4|6615.6|6601|6598.2|2322
1621262400000|2021-05-17 14:40:00|6616.4|6613.6|6605.4|6602.6|6618.9|6616.1|6602.9|6600.1|1638
1621262700000|2021-05-17 14:45:00|6606.9|6604.1|6603.9|6601.1|6608.4|6605.6|6597.9|6595.1|1573
1621263000000|2021-05-17 14:50:00|6604.9|6602.1|6603.9|6601.1|6606.9|6604.1|6595.9|6593.1|1491
1621263300000|2021-05-17 14:55:00|6603.4|6600.6|6605.4|6602.6|6611.4|6608.6|6602.9|6600.1|1313
1621263600000|2021-05-17 15:00:00|6604.9|6602.1|6602.9|6600.1|6609.4|6606.6|6599.9|6597.1|1199
1621263900000|2021-05-17 15:05:00|6603.4|6600.6|6595.9|6593.1|6606.9|6604.1|6592.9|6590.1|1129
1621264200000|2021-05-17 15:10:00|6594.9|6592.1|6604.9|6602.1|6606.9|6604.1|6589.9|6587.1|1268
1621264500000|2021-05-17 15:15:00|6604.4|6601.6|6596.9|6594.1|6608.9|6606.1|6595.9|6593.1|1329
1621264800000|2021-05-17 15:20:00|6596.4|6593.6|6597.4|6594.6|6600.9|6598.1|6594.9|6592.1|978
1621265100000|2021-05-17 15:25:00|6597.9|6595.1|6600.4|6597.6|6600.9|6598.1|6590.9|6588.1|1364
1621265400000|2021-05-17 15:30:00|6599.9|6597.1|6605.9|6603.1|6606.9|6604.1|6598.9|6596.1|1208
1621265700000|2021-05-17 15:35:00|6606.4|6603.6|6610.9|6608.1|6617.4|6614.6|6606.4|6603.6|1528
1621266000000|2021-05-17 15:40:00|6610.4|6607.6|6615.4|6612.6|6617.9|6615.1|6609.9|6607.1|1115
1621266300000|2021-05-17 15:45:00|6615.9|6613.1|6613.4|6610.6|6618.9|6616.1|6610.9|6608.1|6931
1621266600000|2021-05-17 15:50:00|6612.9|6610.1|6609.4|6606.6|6614.9|6612.1|6604.9|6602.1|4295
1621266900000|2021-05-17 15:55:00|6609.9|6607.1|6611.9|6609.1|6616.9|6614.1|6608.9|6606.1|1270
1621267200000|2021-05-17 16:00:00|6610.9|6608.1|6622.9|6620.1|6623.9|6621.1|6610.4|6607.6|1125
1621267500000|2021-05-17 16:05:00|6622.4|6619.6|6623.9|6621.1|6626.9|6624.1|6620.9|6618.1|1416
1621267800000|2021-05-17 16:10:00|6623.4|6620.6|6620.9|6618.1|6625.9|6623.1|6619.9|6617.1|1052
1621268100000|2021-05-17 16:15:00|6620.4|6617.6|6626.9|6624.1|6628.9|6626.1|6620.4|6617.6|595
1621268400000|2021-05-17 16:20:00|6627.9|6625.1|6625.9|6623.1|6627.9|6625.1|6622.9|6620.1|519
1621268700000|2021-05-17 16:25:00|6624.9|6622.1|6624.9|6622.1|6627.9|6625.1|6624.9|6622.1|411
1621269000000|2021-05-17 16:30:00|6625.4|6622.6|6619.9|6617.1|6626.9|6624.1|6611.9|6609.1|1039
1621269300000|2021-05-17 16:35:00|6620.4|6617.6|6627.9|6625.1|6628.9|6626.1|6617.9|6615.1|957
1621269600000|2021-05-17 16:40:00|6629.9|6627.1|6623.9|6621.1|6629.9|6627.1|6620.9|6618.1|664
1621269900000|2021-05-17 16:45:00|6624.9|6622.1|6638.9|6636.1|6639.9|6637.1|6623.9|6621.1|2141
1621270200000|2021-05-17 16:50:00|6639.4|6636.6|6636.9|6634.1|6639.9|6637.1|6635.9|6633.1|1752
1621270500000|2021-05-17 16:55:00|6637.4|6634.6|6633.9|6631.1|6637.9|6635.1|6631.9|6629.1|518
1621270800000|2021-05-17 17:00:00|6634.4|6631.6|6633.9|6631.1|6635.9|6633.1|6630.9|6628.1|508
1621271100000|2021-05-17 17:05:00|6633.4|6630.6|6631.9|6629.1|6634.9|6632.1|6630.9|6628.1|552
1621271400000|2021-05-17 17:10:00|6632.9|6630.1|6628.9|6626.1|6634.9|6632.1|6627.9|6625.1|502
1621271700000|2021-05-17 17:15:00|6627.9|6625.1|6626.9|6624.1|6628.9|6626.1|6624.9|6622.1|865
1621272000000|2021-05-17 17:20:00|6627.9|6625.1|6626.9|6624.1|6628.9|6626.1|6625.4|6622.6|364
1621272300000|2021-05-17 17:25:00|6627.9|6625.1|6625.9|6623.1|6630.9|6628.1|6624.9|6622.1|397
1621272600000|2021-05-17 17:30:00|6626.4|6623.6|6622.9|6620.1|6629.9|6627.1|6620.9|6618.1|918
1621272900000|2021-05-17 17:35:00|6623.4|6620.6|6618.4|6615.6|6627.9|6625.1|6616.9|6614.1|3562
1621273200000|2021-05-17 17:40:00|6618.9|6616.1|6623.9|6621.1|6624.4|6621.6|6615.9|6613.1|957
1621273500000|2021-05-17 17:45:00|6622.9|6620.1|6623.9|6621.1|6628.9|6626.1|6621.9|6619.1|711
1621273800000|2021-05-17 17:50:00|6623.4|6620.6|6621.9|6619.1|6626.9|6624.1|6619.9|6617.1|524
1621274100000|2021-05-17 17:55:00|6622.9|6620.1|6628.4|6625.6|6628.9|6626.1|6621.9|6619.1|1106
1621274400000|2021-05-17 18:00:00|6627.9|6625.1|6628.9|6626.1|6628.9|6626.1|6624.9|6622.1|614
1621274700000|2021-05-17 18:05:00|6628.4|6625.6|6632.9|6630.1|6634.9|6632.1|6627.9|6625.1|1202
1621275000000|2021-05-17 18:10:00|6633.4|6630.6|6631.9|6629.1|6635.9|6633.1|6630.4|6627.6|1532
1621275300000|2021-05-17 18:15:00|6632.4|6629.6|6638.9|6636.1|6641.9|6639.1|6631.9|6629.1|3083
1621275600000|2021-05-17 18:20:00|6639.9|6637.1|6627.9|6625.1|6642.9|6640.1|6627.4|6624.6|2053
1621275900000|2021-05-17 18:25:00|6628.9|6626.1|6625.9|6623.1|6638.9|6636.1|6622.4|6619.6|7339
1621276200000|2021-05-17 18:30:00|6624.9|6622.1|6625.9|6623.1|6629.9|6627.1|6622.4|6619.6|2359
1621276500000|2021-05-17 18:35:00|6624.9|6622.1|6620.9|6618.1|6624.9|6622.1|6619.4|6616.6|603
1621276800000|2021-05-17 18:40:00|6620.4|6617.6|6620.9|6618.1|6622.9|6620.1|6619.9|6617.1|755
1621277100000|2021-05-17 18:45:00|6621.4|6618.6|6625.9|6623.1|6626.9|6624.1|6618.9|6616.1|1458
1621277400000|2021-05-17 18:50:00|6625.4|6622.6|6628.9|6626.1|6629.9|6627.1|6624.9|6622.1|886
1621277700000|2021-05-17 18:55:00|6629.4|6626.6|6629.4|6626.6|6629.9|6627.1|6626.9|6624.1|266
1621278000000|2021-05-17 19:00:00|6628.9|6626.1|6628.9|6626.1|6630.9|6628.1|6627.4|6624.6|201
1621278300000|2021-05-17 19:05:00|6629.9|6627.1|6631.9|6629.1|6632.9|6630.1|6629.9|6627.1|3409
1621278600000|2021-05-17 19:10:00|6632.4|6629.6|6631.9|6629.1|6632.9|6630.1|6631.4|6628.6|141
1621278900000|2021-05-17 19:15:00|6631.4|6628.6|6634.9|6632.1|6634.9|6632.1|6630.9|6628.1|213
1621279200000|2021-05-17 19:20:00|6633.9|6631.1|6633.9|6631.1|6635.4|6632.6|6632.9|6630.1|430
1621279500000|2021-05-17 19:25:00|6634.4|6631.6|6632.9|6630.1|6635|6632.1|6630.9|6628.1|422
1621279800000|2021-05-17 19:30:00|6632.4|6629.6|6635.4|6632.6|6635.9|6633.1|6631.9|6629.1|503
1621280100000|2021-05-17 19:35:00|6634.9|6632.1|6632.9|6630.1|6635.9|6633.1|6630.9|6628.1|182
1621280400000|2021-05-17 19:40:00|6633.9|6631.1|6631.9|6629.1|6634.9|6632.1|6631.9|6629.1|504
1621280700000|2021-05-17 19:45:00|6630.9|6628.1|6631.4|6628.6|6632.9|6630.1|6630.9|6628.1|208
1621281000000|2021-05-17 19:50:00|6631.9|6629.1|6632.9|6630.1|6633.9|6631.1|6629.9|6627.1|127
1621281300000|2021-05-17 19:55:00|6632.4|6629.6|6637.9|6635.1|6637.9|6635.1|6631.9|6629.1|750
1621281600000|2021-05-17 20:00:00|6636.9|6634.1|6635.9|6633.1|6637.9|6635.1|6634.9|6632.1|122
1621281900000|2021-05-17 20:05:00|6636.4|6633.6|6633.9|6631.1|6636.9|6634.1|6633.9|6631.1|126
1621282200000|2021-05-17 20:10:00|6634.9|6632.1|6635.9|6633.1|6636.9|6634.1|6633.9|6631.1|178
1621282500000|2021-05-17 20:15:00|6636.9|6634.1|6633.9|6631.1|6636.9|6634.1|6633.9|6631.1|96
1621282800000|2021-05-17 20:20:00|6634.9|6632.1|6632.9|6630.1|6634.9|6632.1|6630.9|6628.1|231
1621283100000|2021-05-17 20:25:00|6633.9|6631.1|6634.4|6631.6|6634.9|6632.1|6632.9|6630.1|399
1621283400000|2021-05-17 20:30:00|6633.9|6631.1|6635.4|6632.6|6637.4|6634.6|6631.9|6629.1|323
1621283700000|2021-05-17 20:35:00|6635.5|6632.7|6635.9|6633.1|6637.9|6635.1|6635.5|6632.7|397
1621284000000|2021-05-17 20:40:00|6636.9|6634.1|6638.9|6636.1|6638.9|6636.1|6635.9|6633.1|102
1621284300000|2021-05-17 20:45:00|6637.9|6635.1|6638.9|6636.1|6639.9|6637.1|6635.9|6633.1|216
1621284600000|2021-05-17 20:50:00|6639.4|6636.6|6638.9|6636.1|6640.9|6638.1|6637.9|6635.1|176
1621284900000|2021-05-17 20:55:00|6637.9|6635.1|6639.4|6636.6|6639.9|6637.1|6635.9|6633.1|352
1621288800000|2021-05-17 22:00:00|6638.5|6628.5|6635.9|6633.1|6640|6634.6|6629.9|6627|139
1621289100000|2021-05-17 22:05:00|6636.9|6634.1|6636.4|6633.6|6639.9|6637.1|6635.9|6632.5|120
1621289400000|2021-05-17 22:10:00|6636.9|6634.1|6636.4|6633.6|6639.9|6637.1|6636.4|6633.6|52
1621289700000|2021-05-17 22:15:00|6636.9|6634.1|6631.4|6628.6|6636.9|6634.1|6629|6626.2|57
1621290000000|2021-05-17 22:20:00|6631.9|6629.1|6631.9|6629.1|6633.9|6631.1|6631.9|6628.5|12
1621290300000|2021-05-17 22:25:00|6632.9|6630.1|6633.9|6631.1|6633.9|6631.1|6631.9|6629.1|42
1621290600000|2021-05-17 22:30:00|6633.4|6630.6|6631.9|6629.1|6633.9|6631.1|6631.9|6629.1|16
1621290900000|2021-05-17 22:35:00|6630.9|6628.1|6629.4|6626.6|6631.9|6629.1|6627.9|6625.1|40
1621291200000|2021-05-17 22:40:00|6628.9|6626.1|6626.9|6624.1|6630.4|6627.6|6626.9|6624.1|35
1621291500000|2021-05-17 22:45:00|6627.4|6624.6|6628.9|6626.1|6629.9|6627.1|6626.4|6623.6|34
1621291800000|2021-05-17 22:50:00|6629.4|6626.6|6628.9|6626.1|6629.9|6627.1|6628.9|6626.1|12
1621292100000|2021-05-17 22:55:00|6629.9|6627.1|6628.9|6626.1|6629.9|6627.1|6628.9|6626.1|22
1621292400000|2021-05-17 23:00:00|6629.9|6627.1|6627.9|6625.1|6630.9|6628.1|6627.9|6625.1|951
1621292700000|2021-05-17 23:05:00|6627.4|6624.6|6631.9|6629.1|6631.9|6629.1|6627.4|6624.6|51
1621293000000|2021-05-17 23:10:00|6630.9|6628.1|6631.9|6629.1|6631.9|6629.1|6629.9|6627.1|32
1621293300000|2021-05-17 23:15:00|6631.4|6628.6|6627.9|6625.1|6631.4|6628.6|6627.9|6625.1|58
1621293600000|2021-05-17 23:20:00|6626.9|6624.1|6629.4|6626.6|6630.4|6627.6|6626.9|6624.1|67
1621293900000|2021-05-17 23:25:00|6629.9|6627.1|6630.9|6628.1|6631.4|6628.6|6628.9|6626.1|34
1621294200000|2021-05-17 23:30:00|6630.4|6627.6|6630.9|6628.1|6631.4|6628.6|6629.9|6627.1|21
1621294500000|2021-05-17 23:35:00|6631.4|6628.6|6631.9|6629.1|6631.9|6629.1|6630.4|6627.6|14
1621294800000|2021-05-17 23:40:00|6631.4|6628.6|6632.9|6630.1|6634.9|6632.1|6630.9|6628.1|183
1621295100000|2021-05-17 23:45:00|6633.4|6630.6|6636.9|6634.1|6637.9|6635.1|6631.9|6629.1|98
1621295400000|2021-05-17 23:50:00|6636.4|6633.6|6634.9|6632.1|6636.9|6634.1|6633.9|6631.1|51
1621295700000|2021-05-17 23:55:00|6635.9|6633.1|6636.4|6633.6|6636.9|6634.1|6635.9|6633.1|64
1621296000000|2021-05-18 00:00:00|6636.9|6634.1|6628.9|6626.1|6638.9|6636.1|6628.4|6625.6|334
1621296300000|2021-05-18 00:05:00|6629.9|6627.1|6632.9|6630.1|6633.9|6631.1|6628.9|6626.1|130
1621296600000|2021-05-18 00:10:00|6632.4|6629.6|6635.4|6632.6|6637.9|6635.1|6629.9|6627.1|141
1621296900000|2021-05-18 00:15:00|6635.9|6633.1|6648.9|6646.1|6648.9|6646.1|6635.9|6633.1|528
1621297200000|2021-05-18 00:20:00|6647.9|6645.1|6646.4|6643.6|6648.9|6646.1|6643.9|6641.1|269
1621297500000|2021-05-18 00:25:00|6646.9|6644.1|6644.9|6642.1|6646.9|6644.1|6642.9|6640.1|62
1621297800000|2021-05-18 00:30:00|6643.9|6641.1|6640.9|6638.1|6643.9|6641.1|6639.9|6637.1|166
1621298100000|2021-05-18 00:35:00|6640.4|6637.6|6640.9|6638.1|6642.9|6640.1|6639.9|6637.1|91
1621298400000|2021-05-18 00:40:00|6639.9|6637.1|6637.4|6634.6|6639.9|6637.1|6635.9|6633.1|104
1621298700000|2021-05-18 00:45:00|6637.9|6635.1|6631.9|6629.1|6639.9|6637.1|6631.9|6629.1|104
1621299000000|2021-05-18 00:50:00|6632.4|6629.6|6633.9|6631.1|6634.9|6632.1|6631.9|6629.1|74
1621299300000|2021-05-18 00:55:00|6632.9|6630.1|6636.9|6634.1|6637.4|6634.6|6631.4|6628.6|144
1621299600000|2021-05-18 01:00:00|6637.9|6635.1|6645.4|6642.6|6647.9|6645.1|6637.9|6635.1|610
1621299900000|2021-05-18 01:05:00|6645.9|6643.1|6644.9|6642.1|6646.4|6643.6|6641.9|6639.1|281
1621300200000|2021-05-18 01:10:00|6645.4|6642.6|6649.4|6646.6|6651.9|6649.1|6644.9|6642.1|739
1621300500000|2021-05-18 01:15:00|6649.9|6647.1|6650.4|6647.6|6651.9|6649.1|6646.9|6644.1|503
1621300800000|2021-05-18 01:20:00|6650.9|6648.1|6653.9|6651.1|6655.9|6653.1|6650.9|6648.1|287
1621301100000|2021-05-18 01:25:00|6654.4|6651.6|6652.9|6650.1|6655.9|6653.1|6649.9|6647.1|261
1621301400000|2021-05-18 01:30:00|6652.4|6649.6|6648.9|6646.1|6652.9|6650.1|6647.9|6645.1|277
1621301700000|2021-05-18 01:35:00|6649.4|6646.6|6644.9|6642.1|6651.9|6649.1|6641.9|6639.1|423
1621302000000|2021-05-18 01:40:00|6645.4|6642.6|6647.4|6644.6|6649.9|6647.1|6644.9|6642.1|181
1621302300000|2021-05-18 01:45:00|6646.9|6644.1|6649.4|6646.6|6651.9|6649.1|6645.9|6643.1|262
1621302600000|2021-05-18 01:50:00|6648.9|6646.1|6639.4|6636.6|6650.9|6648.1|6637.4|6634.6|310
1621302900000|2021-05-18 01:55:00|6638.9|6636.1|6638.4|6635.6|6640.9|6638.1|6636.9|6634.1|376
1621303200000|2021-05-18 02:00:00|6638.9|6636.1|6647.9|6645.1|6647.9|6645.1|6637.9|6635.1|309
1621303500000|2021-05-18 02:05:00|6648.4|6645.6|6649.4|6646.6|6650.9|6648.1|6647.4|6644.6|138
1621303800000|2021-05-18 02:10:00|6649.9|6647.1|6648.9|6646.1|6649.9|6647.1|6646.9|6644.1|93
1621304100000|2021-05-18 02:15:00|6648.4|6645.6|6648.9|6646.1|6650.4|6647.6|6647.9|6645.1|72
1621304400000|2021-05-18 02:20:00|6647.9|6645.1|6647.9|6645.1|6650.9|6648.1|6646.9|6644.1|94
1621304700000|2021-05-18 02:25:00|6647.4|6644.6|6646.9|6644.1|6648.9|6646.1|6645.9|6643.1|103
1621305000000|2021-05-18 02:30:00|6645.9|6643.1|6641.9|6639.1|6651.9|6649.1|6641.9|6639.1|278
1621305300000|2021-05-18 02:35:00|6641.4|6638.6|6632.9|6630.1|6641.9|6639.1|6629.9|6627.1|726
1621305600000|2021-05-18 02:40:00|6632.4|6629.6|6636.9|6634.1|6636.9|6634.1|6631.9|6629.1|184
1621305900000|2021-05-18 02:45:00|6636.4|6633.6|6630.9|6628.1|6636.4|6633.6|6627.9|6625.1|485
1621306200000|2021-05-18 02:50:00|6631.4|6628.6|6636.9|6634.1|6638.9|6636.1|6630.9|6628.1|798
1621306500000|2021-05-18 02:55:00|6637.9|6635.1|6646.9|6644.1|6647.9|6645.1|6637.9|6635.1|609
1621306800000|2021-05-18 03:00:00|6647.4|6644.6|6645.9|6643.1|6648.4|6645.6|6643.9|6641.1|216
1621307100000|2021-05-18 03:05:00|6644.9|6642.1|6646.9|6644.1|6649.9|6647.1|6642.9|6640.1|591
1621307400000|2021-05-18 03:10:00|6646.4|6643.6|6648.9|6646.1|6650.4|6647.6|6645.9|6643.1|164
1621307700000|2021-05-18 03:15:00|6649.9|6647.1|6646.9|6644.1|6649.9|6647.1|6645.9|6643.1|211
1621308000000|2021-05-18 03:20:00|6647.4|6644.6|6646.9|6644.1|6647.9|6645.1|6645.9|6643.1|62
1621308300000|2021-05-18 03:25:00|6647.4|6644.6|6644.9|6642.1|6648.9|6646.1|6643.9|6641.1|232
1621308600000|2021-05-18 03:30:00|6643.9|6641.1|6646.9|6644.1|6647.9|6645.1|6642.9|6640.1|148
1621308900000|2021-05-18 03:35:00|6645.9|6643.1|6645.9|6643.1|6646.4|6643.6|6644.9|6642.1|98
1621309200000|2021-05-18 03:40:00|6646.4|6643.6|6648.9|6646.1|6649.9|6647.1|6646.4|6643.6|88
1621309500000|2021-05-18 03:45:00|6649.4|6646.6|6653.9|6651.1|6654.9|6652.1|6648.4|6645.6|218
1621309800000|2021-05-18 03:50:00|6653.4|6650.6|6654.9|6652.1|6654.9|6652.1|6652.9|6650.1|126
1621310100000|2021-05-18 03:55:00|6655.4|6652.6|6657.9|6655.1|6658.9|6656.1|6655.4|6652.6|445
1621310400000|2021-05-18 04:00:00|6657.4|6654.6|6652.9|6650.1|6657.9|6655.1|6651.9|6649.1|167
1621310700000|2021-05-18 04:05:00|6653.9|6651.1|6652.9|6650.1|6653.9|6651.1|6651.4|6648.6|103
1621311000000|2021-05-18 04:10:00|6652.4|6649.6|6649.9|6647.1|6653.9|6651.1|6648.9|6646.1|115
1621311300000|2021-05-18 04:15:00|6650.9|6648.1|6649.9|6647.1|6651.9|6649.1|6649.9|6647.1|79
1621311600000|2021-05-18 04:20:00|6650.9|6648.1|6650.9|6648.1|6651.9|6649.1|6648.4|6645.6|97
1621311900000|2021-05-18 04:25:00|6651.9|6649.1|6651.9|6649.1|6653.9|6651.1|6650.9|6648.1|126
1621312200000|2021-05-18 04:30:00|6651.4|6648.6|6655.9|6653.1|6655.9|6653.1|6649.9|6647.1|150
1621312500000|2021-05-18 04:35:00|6655.4|6652.6|6651.9|6649.1|6655.4|6652.6|6650.9|6648.1|113
1621312800000|2021-05-18 04:40:00|6651.4|6648.6|6650.9|6648.1|6653.4|6650.6|6648.9|6646.1|95
1621313100000|2021-05-18 04:45:00|6651.4|6648.6|6650.9|6648.1|6651.4|6648.6|6649.4|6646.6|166
1621313400000|2021-05-18 04:50:00|6650.4|6647.6|6650.9|6648.1|6652.9|6650.1|6649.4|6646.6|107
1621313700000|2021-05-18 04:55:00|6651.4|6648.6|6651.9|6649.1|6652.9|6650.1|6649.9|6647.1|63
1621314000000|2021-05-18 05:00:00|6651.4|6648.6|6646.9|6644.1|6651.9|6649.1|6646.4|6643.6|173
1621314300000|2021-05-18 05:05:00|6645.9|6643.1|6644.9|6642.1|6646.9|6644.1|6643.9|6641.1|129
1621314600000|2021-05-18 05:10:00|6645.9|6643.1|6644.9|6642.1|6647.9|6645.1|6642.9|6640.1|173
1621314900000|2021-05-18 05:15:00|6645.9|6643.1|6646.9|6644.1|6648.9|6646.1|6643.9|6641.1|119
1621315200000|2021-05-18 05:20:00|6647.4|6644.6|6652.9|6650.1|6653.9|6651.1|6647.4|6644.6|384
1621315500000|2021-05-18 05:25:00|6653.9|6651.1|6651.9|6649.1|6653.9|6651.1|6651.9|6649.1|163
1621315800000|2021-05-18 05:30:00|6650.9|6648.1|6654.9|6652.1|6656.9|6654.1|6650.9|6648.1|452
1621316100000|2021-05-18 05:35:00|6655.4|6652.6|6657.9|6655.1|6662.9|6660.1|6654.4|6651.6|664
1621316400000|2021-05-18 05:40:00|6658.9|6656.1|6653.9|6651.1|6659.9|6657.1|6651.9|6649.1|438
1621316700000|2021-05-18 05:45:00|6653.4|6650.6|6646.9|6644.1|6653.9|6651.1|6646.9|6644.1|353
1621317000000|2021-05-18 05:50:00|6646.4|6643.6|6649.4|6646.6|6649.9|6647.1|6645.4|6642.6|183
1621317300000|2021-05-18 05:55:00|6648.9|6646.1|6651.9|6649.1|6651.9|6649.1|6648.9|6646.1|131
1621317600000|2021-05-18 06:00:00|6652.9|6650.1|6649.4|6646.6|6654.9|6652.1|6645.9|6643.1|473
1621317900000|2021-05-18 06:05:00|6648.9|6646.1|6646.9|6644.1|6650.4|6647.6|6645.9|6643.1|168
1621318200000|2021-05-18 06:10:00|6646.4|6643.6|6654.4|6651.6|6654.9|6652.1|6645.9|6643.1|322
1621318500000|2021-05-18 06:15:00|6653.9|6651.1|6650.9|6648.1|6654.4|6651.6|6647.9|6645.1|288
1621318800000|2021-05-18 06:20:00|6650.4|6647.6|6653.4|6650.6|6653.4|6650.6|6647.9|6645.1|127
1621319100000|2021-05-18 06:25:00|6652.9|6650.1|6652.9|6650.1|6653.9|6651.1|6650.9|6648.1|149
1621319400000|2021-05-18 06:30:00|6653.4|6650.6|6650.4|6647.6|6654.4|6651.6|6649.4|6646.6|173
1621319700000|2021-05-18 06:35:00|6650.9|6648.1|6652.9|6650.1|6652.9|6650.1|6647.9|6645.1|414
1621320000000|2021-05-18 06:40:00|6653.4|6650.6|6653.9|6651.1|6656.9|6654.1|6651.9|6649.1|306
1621320300000|2021-05-18 06:45:00|6654.4|6651.6|6658.9|6656.1|6659.9|6657.1|6653.9|6651.1|398
1621320600000|2021-05-18 06:50:00|6659.9|6657.1|6654.9|6652.1|6659.9|6657.1|6652.9|6650.1|254
1621320900000|2021-05-18 06:55:00|6654.4|6651.6|6657.9|6655.1|6661.9|6659.1|6653.4|6650.6|450
1621321200000|2021-05-18 07:00:00|6657.4|6654.6|6659.9|6657.1|6661.9|6659.1|6653.9|6651.1|384
1621321500000|2021-05-18 07:05:00|6660.4|6657.6|6689.9|6687.1|6694.9|6692.1|6659.4|6656.6|5117
1621321800000|2021-05-18 07:10:00|6689.4|6686.6|6688.9|6686.1|6696.9|6694.1|6686.9|6684.1|1820
1621322100000|2021-05-18 07:15:00|6688.4|6685.6|6697.9|6695.1|6698.9|6696.1|6685.9|6683.1|1144
1621322400000|2021-05-18 07:20:00|6696.9|6694.1|6691.9|6689.1|6699.9|6697.1|6686.9|6684.1|1907
1621322700000|2021-05-18 07:25:00|6691.4|6688.6|6697.9|6695.1|6699.9|6697.1|6689.9|6687.1|1177
1621323000000|2021-05-18 07:30:00|6696.9|6694.1|6693.9|6691.1|6702.4|6699.6|6692.9|6690.1|1331
1621323300000|2021-05-18 07:35:00|6693.4|6690.6|6687.9|6685.1|6696.9|6694.1|6686.4|6683.6|814
1621323600000|2021-05-18 07:40:00|6688.9|6686.1|6690.9|6688.1|6692.9|6690.1|6686.9|6684.1|2225
1621323900000|2021-05-18 07:45:00|6689.9|6687.1|6690.9|6688.1|6693.9|6691.1|6686.4|6683.6|1082
1621324200000|2021-05-18 07:50:00|6689.9|6687.1|6687.9|6685.1|6690.9|6688.1|6682.9|6680.1|992
1621324500000|2021-05-18 07:55:00|6687.4|6684.6|6686.4|6683.6|6689.9|6687.1|6681.9|6679.1|820
1621324800000|2021-05-18 08:00:00|6685.9|6683.1|6677.9|6675.1|6687.4|6684.6|6677.9|6675.1|1091
1621325100000|2021-05-18 08:05:00|6675.9|6673.1|6666.9|6664.1|6678.9|6676.1|6666.9|6664.1|1335
1621325400000|2021-05-18 08:10:00|6666.4|6663.6|6672.4|6669.6|6674.9|6672.1|6660.4|6657.6|1565
1621325700000|2021-05-18 08:15:00|6671.9|6669.1|6673.9|6671.1|6675.4|6672.6|6669.9|6667.1|696
1621326000000|2021-05-18 08:20:00|6672.9|6670.1|6681.9|6679.1|6681.9|6679.1|6670.9|6668.1|800
1621326300000|2021-05-18 08:25:00|6680.9|6678.1|6679.9|6677.1|6681.9|6679.1|6668.9|6666.1|1697
1621326600000|2021-05-18 08:30:00|6679.4|6676.6|6675.9|6673.1|6681.9|6679.1|6673.9|6671.1|1298
1621326900000|2021-05-18 08:35:00|6676.4|6673.6|6681.9|6679.1|6681.9|6679.1|6675.4|6672.6|543
1621327200000|2021-05-18 08:40:00|6682.9|6680.1|6675.9|6673.1|6682.9|6680.1|6675.9|6673.1|512
1621327500000|2021-05-18 08:45:00|6676.4|6673.6|6672.4|6669.6|6679.9|6677.1|6671.9|6669.1|440
1621327800000|2021-05-18 08:50:00|6671.9|6669.1|6665.9|6663.1|6674.9|6672.1|6662.9|6660.1|623
1621328100000|2021-05-18 08:55:00|6666.9|6664.1|6661.9|6659.1|6666.9|6664.1|6661.9|6659.1|370
1621328400000|2021-05-18 09:00:00|6662.9|6660.1|6668.9|6666.1|6670.9|6668.1|6660.9|6658.1|831
1621328700000|2021-05-18 09:05:00|6667.9|6665.1|6672.9|6670.1|6676.9|6674.1|6665.9|6663.1|536
1621329000000|2021-05-18 09:10:00|6673.4|6670.6|6676.9|6674.1|6677.9|6675.1|6671.9|6669.1|405
1621329300000|2021-05-18 09:15:00|6675.9|6673.1|6679.9|6677.1|6680.9|6678.1|6671.9|6669.1|437
1621329600000|2021-05-18 09:20:00|6680.4|6677.6|6680.9|6678.1|6682.9|6680.1|6679.9|6677.1|481
1621329900000|2021-05-18 09:25:00|6680.4|6677.6|6685.9|6683.1|6685.9|6683.1|6675.9|6673.1|568
1621330200000|2021-05-18 09:30:00|6684.9|6682.1|6680.9|6678.1|6686.9|6684.1|6677.9|6675.1|592
1621330500000|2021-05-18 09:35:00|6679.9|6677.1|6680.9|6678.1|6685.9|6683.1|6679.9|6677.1|324
1621330800000|2021-05-18 09:40:00|6681.9|6679.1|6680.9|6678.1|6682.9|6680.1|6678.9|6676.1|218
1621331100000|2021-05-18 09:45:00|6681.9|6679.1|6678.9|6676.1|6681.9|6679.1|6677.9|6675.1|284
1621331400000|2021-05-18 09:50:00|6677.9|6675.1|6682.9|6680.1|6684.9|6682.1|6677.9|6675.1|2242
1621331700000|2021-05-18 09:55:00|6683.4|6680.6|6677.9|6675.1|6683.9|6681.1|6675.9|6673.1|435
1621332000000|2021-05-18 10:00:00|6676.9|6674.1|6682.4|6679.6|6682.9|6680.1|6676.9|6674.1|714
1621332300000|2021-05-18 10:05:00|6682.9|6680.1|6680.4|6677.6|6682.9|6680.1|6678.9|6676.1|269
1621332600000|2021-05-18 10:10:00|6680.9|6678.1|6682.9|6680.1|6684.9|6682.1|6678.9|6676.1|364
1621332900000|2021-05-18 10:15:00|6683.9|6681.1|6678.9|6676.1|6683.9|6681.1|6677.9|6675.1|291
1621333200000|2021-05-18 10:20:00|6677.4|6674.6|6675.9|6673.1|6680.9|6678.1|6673.9|6671.1|418
1621333500000|2021-05-18 10:25:00|6676.9|6674.1|6675.9|6673.1|6676.9|6674.1|6672.9|6670.1|277
1621333800000|2021-05-18 10:30:00|6674.9|6672.1|6677.9|6675.1|6678.9|6676.1|6674.9|6672.1|170
1621334100000|2021-05-18 10:35:00|6678.4|6675.6|6678.9|6676.1|6681.9|6679.1|6674.9|6672.1|275
1621334400000|2021-05-18 10:40:00|6679.4|6676.6|6677.9|6675.1|6679.9|6677.1|6675.9|6673.1|285
1621334700000|2021-05-18 10:45:00|6676.9|6674.1|6666.9|6664.1|6677.9|6675.1|6664.9|6662.1|632
1621335000000|2021-05-18 10:50:00|6667.4|6664.6|6662.9|6660.1|6667.4|6664.6|6661.9|6659.1|342
1621335300000|2021-05-18 10:55:00|6663.4|6660.6|6658.9|6656.1|6664.4|6661.6|6646.9|6644.1|2336
1621335600000|2021-05-18 11:00:00|6657.9|6655.1|6658.4|6655.6|6659.9|6657.1|6655.9|6653.1|577
1621335900000|2021-05-18 11:05:00|6658.9|6656.1|6655.9|6653.1|6662.9|6660.1|6654.9|6652.1|565
1621336200000|2021-05-18 11:10:00|6656.9|6654.1|6660.9|6658.1|6661.9|6659.1|6656.9|6654.1|600
1621336500000|2021-05-18 11:15:00|6659.9|6657.1|6655.9|6653.1|6660.9|6658.1|6652.9|6650.1|457
1621336800000|2021-05-18 11:20:00|6656.4|6653.6|6641.4|6638.6|6656.9|6654.1|6636.9|6634.1|1789
1621337100000|2021-05-18 11:25:00|6640.9|6638.1|6644.9|6642.1|6644.9|6642.1|6635.9|6633.1|1653
1621337400000|2021-05-18 11:30:00|6645.4|6642.6|6641.9|6639.1|6647.9|6645.1|6641.9|6639.1|500
1621337700000|2021-05-18 11:35:00|6642.4|6639.6|6651.9|6649.1|6652.9|6650.1|6642.4|6639.6|546
1621338000000|2021-05-18 11:40:00|6653.4|6650.6|6662.9|6660.1|6662.9|6660.1|6650.9|6648.1|759
1621338300000|2021-05-18 11:45:00|6663.4|6660.6|6660.9|6658.1|6664.9|6662.1|6659.9|6657.1|699
1621338600000|2021-05-18 11:50:00|6661.9|6659.1|6663.9|6661.1|6665.9|6663.1|6659.9|6657.1|513
1621338900000|2021-05-18 11:55:00|6662.9|6660.1|6662.9|6660.1|6667.9|6665.1|6661.9|6659.1|972
1621339200000|2021-05-18 12:00:00|6661.9|6659.1|6663.9|6661.1|6664.9|6662.1|6658.9|6656.1|514
1621339500000|2021-05-18 12:05:00|6663.4|6660.6|6662.9|6660.1|6667.9|6665.1|6662.9|6660.1|571
1621339800000|2021-05-18 12:10:00|6663.9|6661.1|6660.9|6658.1|6663.9|6661.1|6656.9|6654.1|667
1621340100000|2021-05-18 12:15:00|6659.9|6657.1|6659.9|6657.1|6662.9|6660.1|6658.9|6656.1|456
1621340400000|2021-05-18 12:20:00|6660.9|6658.1|6666.4|6663.6|6666.4|6663.6|6659.9|6657.1|337
1621340700000|2021-05-18 12:25:00|6666.9|6664.1|6666.9|6664.1|6668.9|6666.1|6663.4|6660.6|674
1621341000000|2021-05-18 12:30:00|6665.9|6663.1|6658.4|6655.6|6667.9|6665.1|6657.9|6655.1|706
1621341300000|2021-05-18 12:35:00|6658.9|6656.1|6656.9|6654.1|6662.9|6660.1|6656.4|6653.6|696
1621341600000|2021-05-18 12:40:00|6657.9|6655.1|6655.9|6653.1|6659.9|6657.1|6655.4|6652.6|541
1621341900000|2021-05-18 12:45:00|6656.9|6654.1|6656.9|6654.1|6660.9|6658.1|6653.9|6651.1|1415
1621342200000|2021-05-18 12:50:00|6655.9|6653.1|6655.9|6653.1|6660.9|6658.1|6651.9|6649.1|855
1621342500000|2021-05-18 12:55:00|6655.4|6652.6|6647.9|6645.1|6659.9|6657.1|6647.9|6645.1|979
1621342800000|2021-05-18 13:00:00|6646.9|6644.1|6612.9|6610.1|6649.9|6647.1|6608.9|6606.1|9953
1621343100000|2021-05-18 13:05:00|6612.4|6609.6|6618.9|6616.1|6636.9|6634.1|6608.9|6606.1|3545
1621343400000|2021-05-18 13:10:00|6618.4|6615.6|6617.9|6615.1|6623.4|6620.6|6613.9|6611.1|2168
1621343700000|2021-05-18 13:15:00|6616.9|6614.1|6612.9|6610.1|6621.9|6619.1|6609.9|6607.1|3617
1621344000000|2021-05-18 13:20:00|6613.9|6611.1|6610.9|6608.1|6618.9|6616.1|6602.9|6600.1|3423
1621344300000|2021-05-18 13:25:00|6610.4|6607.6|6597.9|6595.1|6610.9|6608.1|6594.9|6592.1|11718
1621344600000|2021-05-18 13:30:00|6598.9|6596.1|6599.9|6597.1|6609.9|6607.1|6597.9|6595.1|5638
1621344900000|2021-05-18 13:35:00|6600.9|6598.1|6631.9|6629.1|6632.9|6630.1|6599.9|6597.1|3817
1621345200000|2021-05-18 13:40:00|6632.9|6630.1|6609.9|6607.1|6635.9|6633.1|6604.9|6602.1|2628
1621345500000|2021-05-18 13:45:00|6608.9|6606.1|6630.4|6627.6|6633.4|6630.6|6600.9|6598.1|3524
1621345800000|2021-05-18 13:50:00|6629.9|6627.1|6605.4|6602.6|6631.9|6629.1|6602.4|6599.6|4677
1621346100000|2021-05-18 13:55:00|6605.9|6603.1|6587.9|6585.1|6610.9|6608.1|6586.9|6584.1|4777
1621346400000|2021-05-18 14:00:00|6588.9|6586.1|6570.4|6567.6|6592.9|6590.1|6556.9|6554.1|8593
1621346700000|2021-05-18 14:05:00|6570.9|6568.1|6584.9|6582.1|6593.4|6590.6|6566.9|6564.1|6043
1621347000000|2021-05-18 14:10:00|6583.9|6581.1|6583.9|6581.1|6592.9|6590.1|6580.9|6578.1|5536
1621347300000|2021-05-18 14:15:00|6584.9|6582.1|6578.9|6576.1|6588.9|6586.1|6575.9|6573.1|2791
1621347600000|2021-05-18 14:20:00|6577.9|6575.1|6582.9|6580.1|6582.9|6580.1|6573.9|6571.1|3899
1621347900000|2021-05-18 14:25:00|6581.9|6579.1|6590.9|6588.1|6602.9|6600.1|6576.9|6574.1|6484
1621348200000|2021-05-18 14:30:00|6589.9|6587.1|6591.9|6589.1|6598.9|6596.1|6582.9|6580.1|3188
1621348500000|2021-05-18 14:35:00|6592.9|6590.1|6582.9|6580.1|6598.4|6595.6|6582.9|6580.1|1978
1621348800000|2021-05-18 14:40:00|6581.9|6579.1|6579.9|6577.1|6587.9|6585.1|6575.9|6573.1|2934
1621349100000|2021-05-18 14:45:00|6580.9|6578.1|6589.9|6587.1|6590.9|6588.1|6578.9|6576.1|3548
1621349400000|2021-05-18 14:50:00|6590.9|6588.1|6595.9|6593.1|6600.9|6598.1|6589.9|6587.1|2213
1621349700000|2021-05-18 14:55:00|6596.9|6594.1|6601.9|6599.1|6603.9|6601.1|6595.9|6593.1|2220
1621350000000|2021-05-18 15:00:00|6600.9|6598.1|6596.9|6594.1|6602.9|6600.1|6589.9|6587.1|2017
1621350300000|2021-05-18 15:05:00|6597.9|6595.1|6599.9|6597.1|6600.9|6598.1|6592.9|6590.1|1603
1621350600000|2021-05-18 15:10:00|6598.9|6596.1|6599.9|6597.1|6601.9|6599.1|6593.9|6591.1|2096
1621350900000|2021-05-18 15:15:00|6600.9|6598.1|6584.9|6582.1|6600.9|6598.1|6583.9|6581.1|1883
1621351200000|2021-05-18 15:20:00|6584.4|6581.6|6584.9|6582.1|6586.9|6584.1|6579.9|6577.1|2793
1621351500000|2021-05-18 15:25:00|6583.9|6581.1|6607.9|6605.1|6608.9|6606.1|6579.9|6577.1|3053
1621351800000|2021-05-18 15:30:00|6608.9|6606.1|6603.9|6601.1|6610.9|6608.1|6601.9|6599.1|3016
1621352100000|2021-05-18 15:35:00|6604.9|6602.1|6599.9|6597.1|6605.9|6603.1|6597.9|6595.1|2062
1621352400000|2021-05-18 15:40:00|6598.9|6596.1|6594.9|6592.1|6598.9|6596.1|6586.9|6584.1|2219
1621352700000|2021-05-18 15:45:00|6594.4|6591.6|6593.9|6591.1|6598.9|6596.1|6591.9|6589.1|2033
1621353000000|2021-05-18 15:50:00|6594.4|6591.6|6593.9|6591.1|6598.9|6596.1|6591.9|6589.1|2564
1621353300000|2021-05-18 15:55:00|6594.9|6592.1|6546.4|6543.6|6599.9|6597.1|6533.9|6531.1|8265
1621353600000|2021-05-18 16:00:00|6546.9|6544.1|6467.9|6465.1|6546.9|6544.1|6453.9|6451.1|24880
1621353900000|2021-05-18 16:05:00|6467.4|6464.6|6465.9|6463.1|6467.9|6465.1|6415.9|6413.1|14995
1621354200000|2021-05-18 16:10:00|6465.4|6462.6|6456.9|6454.1|6474.9|6472.1|6454.9|6452.1|9874
1621354500000|2021-05-18 16:15:00|6456.4|6453.6|6463.9|6461.1|6465.9|6463.1|6439.9|6437.1|5971
1621354800000|2021-05-18 16:20:00|6463.4|6460.6|6512.4|6509.6|6525.4|6522.6|6454.9|6452.1|258498
1621355100000|2021-05-18 16:25:00|6511.9|6509.1|6526.4|6523.6|6537.5|6534.6|6501.9|6499.1|6688
1621355400000|2021-05-18 16:30:00|6526.9|6524.1|6512.9|6510.1|6532.9|6530.1|6510.9|6508.1|5008
1621355700000|2021-05-18 16:35:00|6513.9|6511.1|6523.9|6521.1|6524.9|6522.1|6508.9|6506.1|2831
1621356000000|2021-05-18 16:40:00|6522.9|6520.1|6551.9|6549.1|6561.5|6558.6|6519.9|6517.1|7601
1621356300000|2021-05-18 16:45:00|6551.4|6548.6|6545.9|6543.1|6562.9|6560.1|6545.9|6543.1|3859
1621356600000|2021-05-18 16:50:00|6544.4|6541.6|6537.9|6535.1|6553.9|6551.1|6534.9|6532.1|2980
1621356900000|2021-05-18 16:55:00|6537.4|6534.6|6519.9|6517.1|6537.9|6535.1|6508.9|6506.1|3726
1621357200000|2021-05-18 17:00:00|6518.9|6516.1|6526.9|6524.1|6527.4|6524.6|6512.9|6510.1|2834
1621357500000|2021-05-18 17:05:00|6527.4|6524.6|6524.4|6521.6|6529.9|6527.1|6521.9|6519.1|3562
1621357800000|2021-05-18 17:10:00|6523.9|6521.1|6508.9|6506.1|6523.9|6521.1|6506.9|6504.1|2490
1621358100000|2021-05-18 17:15:00|6508.4|6505.6|6527.9|6525.1|6528.9|6526.1|6507.4|6504.6|1974
1621358400000|2021-05-18 17:20:00|6528.4|6525.6|6537.9|6535.1|6539.9|6537.1|6526.9|6524.1|1280
1621358700000|2021-05-18 17:25:00|6537.4|6534.6|6535.9|6533.1|6545.9|6543.1|6535.9|6533.1|1198
1621359000000|2021-05-18 17:30:00|6536.9|6534.1|6535.9|6533.1|6540.9|6538.1|6528.9|6526.1|2394
1621359300000|2021-05-18 17:35:00|6536.9|6534.1|6533.9|6531.1|6539.9|6537.1|6531.9|6529.1|721
1621359600000|2021-05-18 17:40:00|6532.9|6530.1|6527.9|6525.1|6534.9|6532.1|6524.9|6522.1|1644
1621359900000|2021-05-18 17:45:00|6528.9|6526.1|6539.9|6537.1|6543.9|6541.1|6528.4|6525.6|2365
1621360200000|2021-05-18 17:50:00|6538.9|6536.1|6549.9|6547.1|6549.9|6547.1|6537.9|6535.1|1344
1621360500000|2021-05-18 17:55:00|6548.9|6546.1|6545.9|6543.1|6551.9|6549.1|6543.9|6541.1|1329
1621360800000|2021-05-18 18:00:00|6544.9|6542.1|6539.9|6537.1|6548.9|6546.1|6538.9|6536.1|1167
1621361100000|2021-05-18 18:05:00|6540.4|6537.6|6535.9|6533.1|6545.9|6543.1|6533.9|6531.1|1995
1621361400000|2021-05-18 18:10:00|6534.9|6532.1|6534.9|6532.1|6540.9|6538.1|6529.9|6527.1|2664
1621361700000|2021-05-18 18:15:00|6533.9|6531.1|6541.4|6538.6|6545.9|6543.1|6533.9|6531.1|5226
1621362000000|2021-05-18 18:20:00|6540.9|6538.1|6544.9|6542.1|6549.9|6547.1|6540.9|6538.1|3506
1621362300000|2021-05-18 18:25:00|6545.4|6542.6|6553.9|6551.1|6554.9|6552.1|6540.9|6538.1|7549
1621362600000|2021-05-18 18:30:00|6554.9|6552.1|6548.9|6546.1|6560.4|6557.6|6547.9|6545.1|2635
1621362900000|2021-05-18 18:35:00|6548.4|6545.6|6550.9|6548.1|6551.9|6549.1|6546.9|6544.1|1312
1621363200000|2021-05-18 18:40:00|6551.4|6548.6|6546.9|6544.1|6552.9|6550.1|6543.9|6541.1|686
1621363500000|2021-05-18 18:45:00|6545.9|6543.1|6547.9|6545.1|6550.9|6548.1|6544.9|6542.1|568
1621363800000|2021-05-18 18:50:00|6546.9|6544.1|6549.9|6547.1|6551.9|6549.1|6545.9|6543.1|537
1621364100000|2021-05-18 18:55:00|6550.4|6547.6|6552.9|6550.1|6555.9|6553.1|6548.9|6546.1|427
1621364400000|2021-05-18 19:00:00|6553.9|6551.1|6554.9|6552.1|6555.9|6553.1|6551.9|6549.1|283
1621364700000|2021-05-18 19:05:00|6553.9|6551.1|6557.9|6555.1|6557.9|6555.1|6552.9|6550.1|248
1621365000000|2021-05-18 19:10:00|6556.9|6554.1|6554.9|6552.1|6558.9|6556.1|6553.9|6551.1|227
1621365300000|2021-05-18 19:15:00|6555.9|6553.1|6556.9|6554.1|6558.9|6556.1|6554.4|6551.6|280
1621365600000|2021-05-18 19:20:00|6555.9|6553.1|6560.9|6558.1|6562.9|6560.1|6555.9|6553.1|564
1621365900000|2021-05-18 19:25:00|6559.4|6556.6|6562.4|6559.6|6564.9|6562.1|6558.9|6556.1|668
1621366200000|2021-05-18 19:30:00|6562.9|6560.1|6564.9|6562.1|6564.9|6562.1|6560.9|6558.1|297
1621366500000|2021-05-18 19:35:00|6563.9|6561.1|6562.9|6560.1|6567.9|6565.1|6561.9|6559.1|383
1621366800000|2021-05-18 19:40:00|6562.4|6559.6|6564.9|6562.1|6564.9|6562.1|6561.9|6559.1|159
1621367100000|2021-05-18 19:45:00|6565.9|6563.1|6560.9|6558.1|6565.9|6563.1|6559.9|6557.1|840
1621367400000|2021-05-18 19:50:00|6559.9|6557.1|6559.9|6557.1|6560.9|6558.1|6558.9|6556.1|242
1621367700000|2021-05-18 19:55:00|6560.4|6557.6|6552.9|6550.1|6562.9|6560.1|6551.9|6549.1|579
1621368000000|2021-05-18 20:00:00|6553.9|6551.1|6549.4|6546.6|6555.9|6553.1|6548.9|6546.1|794
1621368300000|2021-05-18 20:05:00|6549.9|6547.1|6551.4|6548.6|6558|6552.6|6548.9|6546.1|522
1621368600000|2021-05-18 20:10:00|6551.9|6549.1|6545.9|6543.1|6551.9|6549.1|6545.9|6543.1|158
1621368900000|2021-05-18 20:15:00|6544.9|6542.1|6544.9|6542.1|6545.9|6543.1|6542.9|6540.1|231
1621369200000|2021-05-18 20:20:00|6543.9|6541.1|6545.4|6542.6|6546.9|6544.1|6543.9|6541.1|124
1621369500000|2021-05-18 20:25:00|6544.9|6542.1|6544.4|6541.6|6545.9|6543.1|6542.9|6540.1|176
1621369800000|2021-05-18 20:30:00|6544.9|6542.1|6531.9|6529.1|6554.5|6548.1|6530.4|6527.6|2936329
1621370100000|2021-05-18 20:35:00|6532.4|6529.6|6529.9|6527.1|6532.9|6530.1|6528.9|6526.1|502
1621370400000|2021-05-18 20:40:00|6530.9|6528.1|6533.9|6531.1|6535.9|6533.1|6530.9|6528.1|264
1621370700000|2021-05-18 20:45:00|6529.9|6527.1|6527.4|6524.6|6532.9|6530.1|6526.9|6524.1|827
1621371000000|2021-05-18 20:50:00|6526.9|6524.1|6533.9|6531.1|6541|6535.6|6514.4|6511.6|330506
1621371300000|2021-05-18 20:55:00|6533.4|6530.6|6527.4|6524.6|6534.5|6531.1|6525.9|6522.5|299
1621375200000|2021-05-18 22:00:00|6533.4|6530.6|6535.9|6533.1|6535.9|6533.1|6532.4|6529.5|172
1621375500000|2021-05-18 22:05:00|6535.4|6532.6|6533.4|6530.6|6535.9|6533.1|6529.9|6527.1|171
1621375800000|2021-05-18 22:10:00|6533.9|6531.1|6525.4|6522.6|6533.9|6531.1|6525.4|6521.5|92
1621376100000|2021-05-18 22:15:00|6525.9|6523.1|6526.9|6524.1|6526.9|6524.1|6523.4|6520.6|154
1621376400000|2021-05-18 22:20:00|6527.4|6524.6|6525.4|6522.6|6528.4|6525.6|6525.4|6522.6|46
1621376700000|2021-05-18 22:25:00|6525.9|6523.1|6524.9|6522.1|6525.9|6523.1|6523.9|6521.1|69
1621377000000|2021-05-18 22:30:00|6525.4|6522.6|6523.4|6520.6|6525.4|6522.6|6522.9|6520.1|60
1621377300000|2021-05-18 22:35:00|6523.9|6521.1|6526.4|6523.6|6526.4|6523.6|6523.9|6521.1|74
1621377600000|2021-05-18 22:40:00|6526.9|6524.1|6528.9|6526.1|6529.4|6526.6|6525.9|6523.1|50
1621377900000|2021-05-18 22:45:00|6528.4|6525.6|6527.9|6525.1|6528.9|6526.1|6526.9|6524.1|19
1621378200000|2021-05-18 22:50:00|6528.4|6525.6|6526.9|6524.1|6528.9|6526.1|6525.9|6523.1|29
1621378500000|2021-05-18 22:55:00|6525.9|6523.1|6529.9|6527.1|6529.9|6527.1|6524.9|6522.1|167
1621378800000|2021-05-18 23:00:00|6527.9|6525.1|6532.9|6530.1|6532.9|6530.1|6527.9|6525.1|261
1621379100000|2021-05-18 23:05:00|6531.9|6529.1|6534.9|6532.1|6535.9|6533.1|6531.9|6529.1|157
1621379400000|2021-05-18 23:10:00|6535.9|6533.1|6531.9|6529.1|6535.9|6533.1|6531.9|6529.1|179
1621379700000|2021-05-18 23:15:00|6532.9|6530.1|6534.9|6532.1|6535.9|6533.1|6532.9|6530.1|35
1621380000000|2021-05-18 23:20:00|6535.9|6533.1|6535.9|6533.1|6535.9|6533.1|6534.9|6532.1|86
1621380300000|2021-05-18 23:25:00|6535.4|6532.6|6534.4|6531.6|6535.9|6533.1|6534.4|6531.6|40
1621380600000|2021-05-18 23:30:00|6534.9|6532.1|6531.9|6529.1|6535.9|6533.1|6530.9|6528.1|127
1621380900000|2021-05-18 23:35:00|6532.9|6530.1|6529.9|6527.1|6533.9|6531.1|6529.9|6527.1|130
1621381200000|2021-05-18 23:40:00|6530.9|6528.1|6529.9|6527.1|6530.9|6528.1|6528.9|6526.1|96
1621381500000|2021-05-18 23:45:00|6530.4|6527.6|6520.9|6518.1|6531.4|6528.6|6520.9|6518.1|653
1621381800000|2021-05-18 23:50:00|6521.4|6518.6|6522.4|6519.6|6524.4|6521.6|6520.9|6518.1|123
1621382100000|2021-05-18 23:55:00|6521.9|6519.1|6518.9|6516.1|6522.4|6519.6|6518.9|6516.1|125
1621382400000|2021-05-19 00:00:00|6519.9|6517.1|6512.9|6510.1|6522.9|6520.1|6511.4|6508.6|553
1621382700000|2021-05-19 00:05:00|6511.9|6509.1|6510.9|6508.1|6512.9|6510.1|6507.9|6505.1|500
1621383000000|2021-05-19 00:10:00|6511.4|6508.6|6508.9|6506.1|6514.9|6512.1|6508.9|6506.1|267
1621383300000|2021-05-19 00:15:00|6508.4|6505.6|6502.9|6500.1|6509.9|6507.1|6502.9|6500.1|460
1621383600000|2021-05-19 00:20:00|6503.4|6500.6|6502.9|6500.1|6508.9|6506.1|6500.9|6498.1|781
1621383900000|2021-05-19 00:25:00|6503.4|6500.6|6503.9|6501.1|6505.4|6502.6|6497.4|6494.6|304
1621384200000|2021-05-19 00:30:00|6504.9|6502.1|6497.9|6495.1|6505.9|6503.1|6497.9|6495.1|237
1621384500000|2021-05-19 00:35:00|6498.9|6496.1|6493.9|6491.1|6498.9|6496.1|6493.9|6491.1|252
1621384800000|2021-05-19 00:40:00|6493.4|6490.6|6501.9|6499.1|6502.9|6500.1|6492.9|6490.1|422
1621385100000|2021-05-19 00:45:00|6501.4|6498.6|6502.9|6500.1|6505.9|6503.1|6499.9|6497.1|242
1621385400000|2021-05-19 00:50:00|6503.4|6500.6|6500.9|6498.1|6503.9|6501.1|6500.9|6498.1|95
1621385700000|2021-05-19 00:55:00|6501.4|6498.6|6502.4|6499.6|6502.9|6500.1|6499.9|6497.1|187
1621386000000|2021-05-19 01:00:00|6502.9|6500.1|6501.9|6499.1|6503.9|6501.1|6489.9|6487.1|873
1621386300000|2021-05-19 01:05:00|6500.9|6498.1|6498.9|6496.1|6504.9|6502.1|6497.9|6495.1|553
1621386600000|2021-05-19 01:10:00|6499.4|6496.6|6501.9|6499.1|6503.4|6500.6|6494.4|6491.6|1230
1621386900000|2021-05-19 01:15:00|6501.4|6498.6|6489.9|6487.1|6502.9|6500.1|6489.9|6487.1|470
1621387200000|2021-05-19 01:20:00|6489.5|6479.5|6488.9|6486.1|6490.9|6488.1|6484.9|6479.5|768
1621387500000|2021-05-19 01:25:00|6488.4|6485.6|6483.4|6480.6|6493.9|6491.1|6482.9|6480.1|569
1621387800000|2021-05-19 01:30:00|6482.9|6480.1|6481.9|6479.1|6483.9|6481.1|6477.9|6475.1|902
1621388100000|2021-05-19 01:35:00|6482.9|6480.1|6479.4|6476.6|6485.9|6483.1|6477.8|6475|475
1621388400000|2021-05-19 01:40:00|6478.9|6476.1|6485.8|6483|6486.8|6484|6476.9|6474.1|623
1621388700000|2021-05-19 01:45:00|6485.3|6482.5|6490.8|6488|6492.8|6490|6483.8|6481|359
1621389000000|2021-05-19 01:50:00|6491.8|6489|6484.8|6482|6492.8|6490|6482.8|6480|420
1621389300000|2021-05-19 01:55:00|6484.3|6481.5|6481.3|6478.5|6488.3|6485.5|6480.8|6478|307
1621389600000|2021-05-19 02:00:00|6480.8|6478|6471.8|6469|6481.3|6478.5|6469.8|6467|883
1621389900000|2021-05-19 02:05:00|6470.8|6468|6474.8|6472|6477.8|6475|6467.8|6465|465
1621390200000|2021-05-19 02:10:00|6474.3|6471.5|6472.3|6469.5|6476.8|6474|6469.8|6467|404
1621390500000|2021-05-19 02:15:00|6472.8|6470|6476.8|6474|6477.8|6475|6469.8|6467|489
1621390800000|2021-05-19 02:20:00|6477.3|6474.5|6480.8|6478|6480.8|6478|6474.8|6472|240
1621391100000|2021-05-19 02:25:00|6480.3|6477.5|6482.8|6480|6484.8|6482|6479.8|6477|247
1621391400000|2021-05-19 02:30:00|6483.3|6480.5|6472.8|6470|6483.3|6480.5|6468.8|6466|700
1621391700000|2021-05-19 02:35:00|6473.8|6471|6476.8|6474|6480.8|6478|6473.8|6471|313
1621392000000|2021-05-19 02:40:00|6476.3|6473.5|6476.8|6474|6480.8|6478|6475.8|6473|298
1621392300000|2021-05-19 02:45:00|6475.8|6473|6471.8|6469|6477.8|6475|6469.8|6467|442
1621392600000|2021-05-19 02:50:00|6472.3|6469.5|6463.3|6460.5|6475.8|6473|6461.8|6459|733
1621392900000|2021-05-19 02:55:00|6463.8|6461|6467.8|6465|6472.8|6470|6457.8|6455|557
1621393200000|2021-05-19 03:00:00|6466.8|6464|6460.8|6458|6468.8|6466|6459.8|6457|432
1621393500000|2021-05-19 03:05:00|6461.8|6459|6468.8|6466|6469.8|6467|6459.8|6457|539
1621393800000|2021-05-19 03:10:00|6469.8|6467|6462.8|6460|6469.8|6467|6462.8|6460|421
1621394100000|2021-05-19 03:15:00|6463.3|6460.5|6463.8|6461|6463.8|6461|6456.8|6454|613
1621394400000|2021-05-19 03:20:00|6464.8|6462|6469.8|6467|6471.8|6469|6460.8|6458|855
1621394700000|2021-05-19 03:25:00|6470.3|6467.5|6466.8|6464|6470.8|6468|6463.8|6461|524
1621395000000|2021-05-19 03:30:00|6467.3|6464.5|6471.8|6469|6471.8|6469|6467.3|6464.5|255
1621395300000|2021-05-19 03:35:00|6471.3|6468.5|6473.8|6471|6473.8|6471|6470.8|6468|157
1621395600000|2021-05-19 03:40:00|6474.8|6472|6474.3|6471.5|6474.8|6472|6469.8|6467|244
1621395900000|2021-05-19 03:45:00|6474.8|6472|6477.8|6475|6477.8|6475|6473.8|6471|252
1621396200000|2021-05-19 03:50:00|6477.3|6474.5|6475.8|6473|6477.8|6475|6472.8|6470|406
1621396500000|2021-05-19 03:55:00|6475.3|6472.5|6475.8|6473|6476.8|6474|6473.8|6471|127
1621396800000|2021-05-19 04:00:00|6475.3|6472.5|6482.8|6480|6483.8|6481|6473.8|6471|653
1621397100000|2021-05-19 04:05:00|6481.8|6479|6482.8|6480|6483.3|6480.5|6479.3|6476.5|291
1621397400000|2021-05-19 04:10:00|6481.8|6479|6482.8|6480|6483.8|6481|6481.8|6479|256
1621397700000|2021-05-19 04:15:00|6483.8|6481|6478.8|6476|6483.8|6481|6477.8|6475|355
1621398000000|2021-05-19 04:20:00|6478.3|6475.5|6484.8|6482|6484.8|6482|6477.8|6475|326
1621398300000|2021-05-19 04:25:00|6483.8|6481|6481.8|6479|6487.8|6485|6480.8|6478|518
1621398600000|2021-05-19 04:30:00|6480.8|6478|6481.8|6479|6481.8|6479|6475.8|6473|481
1621398900000|2021-05-19 04:35:00|6482.3|6479.5|6481.8|6479|6483.3|6480.5|6480.8|6478|359
1621399200000|2021-05-19 04:40:00|6482.3|6479.5|6476.8|6474|6482.3|6479.5|6474.3|6471.5|418
1621399500000|2021-05-19 04:45:00|6476.3|6473.5|6473.8|6471|6477.8|6475|6473.3|6470.5|193
1621399800000|2021-05-19 04:50:00|6472.8|6470|6476.8|6474|6476.8|6474|6471.8|6469|479
1621400100000|2021-05-19 04:55:00|6476.3|6473.5|6475.8|6473|6476.8|6474|6473.8|6471|192
1621400400000|2021-05-19 05:00:00|6474.8|6472|6469.8|6467|6475.8|6473|6467.8|6465|403
1621400700000|2021-05-19 05:05:00|6470.8|6468|6473.8|6471|6475.8|6473|6469.8|6467|337
1621401000000|2021-05-19 05:10:00|6474.8|6472|6481.8|6479|6481.8|6479|6474.8|6472|250
1621401300000|2021-05-19 05:15:00|6482.3|6479.5|6483.8|6481|6484.8|6482|6479.8|6477|214
1621401600000|2021-05-19 05:20:00|6484.3|6481.5|6485.8|6483|6487.8|6485|6483.8|6481|337
1621401900000|2021-05-19 05:25:00|6485.3|6482.5|6481.8|6479|6486.3|6483.5|6481.8|6479|166
1621402200000|2021-05-19 05:30:00|6481.3|6478.5|6474.8|6472|6481.8|6479|6473.8|6471|568
1621402500000|2021-05-19 05:35:00|6475.8|6473|6474.8|6472|6476.8|6474|6470.8|6468|241
1621402800000|2021-05-19 05:40:00|6475.3|6472.5|6470.8|6468|6476.8|6474|6468.8|6466|386
1621403100000|2021-05-19 05:45:00|6470.3|6467.5|6468.8|6466|6470.8|6468|6463.8|6461|444
1621403400000|2021-05-19 05:50:00|6468.3|6465.5|6470.8|6468|6474.8|6472|6467.8|6465|284
1621403700000|2021-05-19 05:55:00|6471.3|6468.5|6481.3|6478.5|6484.8|6482|6471.3|6468.5|661
1621404000000|2021-05-19 06:00:00|6481.8|6479|6479.8|6477|6486.8|6484|6478.8|6476|346
1621404300000|2021-05-19 06:05:00|6480.8|6478|6479.8|6477|6486.8|6484|6477.8|6475|334
1621404600000|2021-05-19 06:10:00|6480.3|6477.5|6482.8|6480|6483.3|6480.5|6474.8|6472|315
1621404900000|2021-05-19 06:15:00|6483.3|6480.5|6494.3|6491.5|6496.8|6494|6483.3|6480.5|787
1621405200000|2021-05-19 06:20:00|6494.8|6492|6490.8|6488|6496.8|6494|6490.8|6488|361
1621405500000|2021-05-19 06:25:00|6491.3|6488.5|6491.8|6489|6494.8|6492|6486.8|6484|549
1621405800000|2021-05-19 06:30:00|6490.8|6488|6493.8|6491|6499.3|6496.5|6489.8|6487|767
1621406100000|2021-05-19 06:35:00|6493.3|6490.5|6489.3|6486.5|6493.3|6490.5|6484.8|6482|310
1621406400000|2021-05-19 06:40:00|6489.8|6487|6489.8|6487|6490.8|6488|6486.8|6484|145
1621406700000|2021-05-19 06:45:00|6490.2|6487.4|6496.8|6494|6498.7|6495.9|6487.2|6484.4|294
1621407000000|2021-05-19 06:50:00|6497.7|6494.9|6486.8|6484|6497.8|6495|6485.8|6483|337
1621407300000|2021-05-19 06:55:00|6486.7|6483.9|6474.7|6471.9|6486.8|6484|6473.7|6470.9|654
1621407600000|2021-05-19 07:00:00|6474.2|6471.4|6468.7|6465.9|6475.7|6472.9|6457.8|6455|2134
1621407900000|2021-05-19 07:05:00|6469.2|6466.4|6470.7|6467.9|6474.7|6471.9|6464.7|6461.9|846
1621408200000|2021-05-19 07:10:00|6471.7|6468.9|6471.7|6468.9|6475.7|6472.9|6467.2|6464.4|586
1621408500000|2021-05-19 07:15:00|6471.2|6468.4|6473.7|6470.9|6474.2|6471.4|6463.2|6460.4|680
1621408800000|2021-05-19 07:20:00|6472.7|6469.9|6474.2|6471.4|6474.7|6471.9|6466.7|6463.9|397
1621409100000|2021-05-19 07:25:00|6473.7|6470.9|6471.2|6468.4|6475.2|6472.4|6468.7|6465.9|369
1621409400000|2021-05-19 07:30:00|6470.7|6467.9|6473.7|6470.9|6474.7|6471.9|6465.7|6462.9|438
1621409700000|2021-05-19 07:35:00|6474.2|6471.4|6480.7|6477.9|6484.7|6481.9|6464.7|6461.9|899
1621410000000|2021-05-19 07:40:00|6480.2|6477.4|6485.7|6482.9|6487.7|6484.9|6477.2|6474.4|695
1621410300000|2021-05-19 07:45:00|6486.7|6483.9|6486.7|6483.9|6488.7|6485.9|6480.7|6477.9|832
1621410600000|2021-05-19 07:50:00|6487.7|6484.9|6473.7|6470.9|6490.7|6487.9|6470.7|6467.9|1554
1621410900000|2021-05-19 07:55:00|6475.7|6472.9|6461.7|6458.9|6480.2|6477.4|6460.7|6457.9|1457
1621411200000|2021-05-19 08:00:00|6463.2|6460.4|6460.7|6457.9|6463.7|6460.9|6455.7|6452.9|1475
1621411500000|2021-05-19 08:05:00|6461.7|6458.9|6463.7|6460.9|6469.7|6466.9|6459.7|6456.9|1323
1621411800000|2021-05-19 08:10:00|6463.2|6460.4|6450.7|6447.9|6466.7|6463.9|6449.7|6446.9|1438
1621412100000|2021-05-19 08:15:00|6450.2|6447.4|6442.7|6439.9|6455.2|6452.4|6441.7|6438.9|1969
1621412400000|2021-05-19 08:20:00|6442.2|6439.4|6450.7|6447.9|6452.7|6449.9|6441.7|6438.9|1089
1621412700000|2021-05-19 08:25:00|6451.7|6448.9|6441.7|6438.9|6454.7|6451.9|6439.7|6436.9|2164
1621413000000|2021-05-19 08:30:00|6442.7|6439.9|6440.7|6437.9|6448.7|6445.9|6438.7|6435.9|1543
1621413300000|2021-05-19 08:35:00|6440.2|6437.4|6435.7|6432.9|6440.7|6437.9|6427.7|6424.9|1708
1621413600000|2021-05-19 08:40:00|6435.2|6432.4|6431.7|6428.9|6436.7|6433.9|6428.7|6425.9|732
1621413900000|2021-05-19 08:45:00|6431.2|6428.4|6423.7|6420.9|6431.7|6428.9|6420.7|6417.9|1747
1621414200000|2021-05-19 08:50:00|6423.2|6420.4|6432.7|6429.9|6433.7|6430.9|6422.7|6419.9|1110
1621414500000|2021-05-19 08:55:00|6433.2|6430.4|6443.7|6440.9|6443.7|6440.9|6430.7|6427.9|1512
1621414800000|2021-05-19 09:00:00|6444.7|6441.9|6459.2|6456.4|6459.7|6456.9|6440.7|6437.9|1362
1621415100000|2021-05-19 09:05:00|6459.7|6456.9|6462.7|6459.9|6467.7|6464.9|6456.7|6453.9|1266
1621415400000|2021-05-19 09:10:00|6463.7|6460.9|6453.7|6450.9|6464.7|6461.9|6450.7|6447.9|1033
1621415700000|2021-05-19 09:15:00|6453.2|6450.4|6460.7|6457.9|6460.7|6457.9|6450.7|6447.9|571
1621416000000|2021-05-19 09:20:00|6460.2|6457.4|6457.7|6454.9|6468.7|6465.9|6452.2|6449.4|842
1621416300000|2021-05-19 09:25:00|6456.7|6453.9|6460.7|6457.9|6463.7|6460.9|6456.7|6453.9|1031
1621416600000|2021-05-19 09:30:00|6459.7|6456.9|6441.7|6438.9|6462.7|6459.9|6440.7|6437.9|1071
1621416900000|2021-05-19 09:35:00|6442.7|6439.9|6447.7|6444.9|6447.7|6444.9|6441.7|6438.9|277
1621417200000|2021-05-19 09:40:00|6447.2|6444.4|6441.7|6438.9|6451.7|6448.9|6441.2|6438.4|520
1621417500000|2021-05-19 09:45:00|6440.7|6437.9|6436.7|6433.9|6442.7|6439.9|6434.7|6431.9|761
1621417800000|2021-05-19 09:50:00|6436.2|6433.4|6431.7|6428.9|6436.7|6433.9|6430.7|6427.9|861
1621418100000|2021-05-19 09:55:00|6430.7|6427.9|6416.7|6413.9|6431.7|6428.9|6414.7|6411.9|3068
1621418400000|2021-05-19 10:00:00|6416.2|6413.4|6418.7|6415.9|6423.7|6420.9|6414.7|6411.9|1078
1621418700000|2021-05-19 10:05:00|6417.7|6414.9|6415.7|6412.9|6420.7|6417.9|6413.7|6410.9|1464
1621419000000|2021-05-19 10:10:00|6416.7|6413.9|6412.7|6409.9|6417.7|6414.9|6410.7|6407.9|1441
1621419300000|2021-05-19 10:15:00|6413.2|6410.4|6423.7|6420.9|6426.8|6420.9|6405.7|6402.9|2207
1621419600000|2021-05-19 10:20:00|6422.7|6419.9|6417.7|6414.9|6423.7|6420.9|6414.7|6411.9|1177
1621419900000|2021-05-19 10:25:00|6417.2|6414.4|6426.7|6423.9|6426.7|6423.9|6415.7|6412.9|1322
1621420200000|2021-05-19 10:30:00|6425.7|6422.9|6422.7|6419.9|6425.7|6422.9|6420.7|6417.9|494
1621420500000|2021-05-19 10:35:00|6423.2|6420.4|6438.7|6435.9|6440.7|6437.9|6420.7|6417.9|1588
1621420800000|2021-05-19 10:40:00|6437.7|6434.9|6439.7|6436.9|6441.7|6438.9|6434.7|6431.9|855
1621421100000|2021-05-19 10:45:00|6439.2|6436.4|6442.7|6439.9|6443.7|6440.9|6437.7|6434.9|444
1621421400000|2021-05-19 10:50:00|6443.7|6440.9|6444.7|6441.9|6451.8|6446.2|6440.7|6437.9|739
1621421700000|2021-05-19 10:55:00|6444.6|6441.8|6447.7|6444.9|6448.7|6445.9|6442.6|6439.8|454
1621422000000|2021-05-19 11:00:00|6447.6|6444.8|6440.7|6437.9|6450.7|6447.9|6439.6|6436.8|1385
1621422300000|2021-05-19 11:05:00|6439.7|6436.9|6419.7|6416.9|6440.7|6437.9|6419.7|6416.9|1465
1621422600000|2021-05-19 11:10:00|6418.7|6415.9|6425.7|6422.9|6426.7|6423.9|6418.7|6415.9|711
1621422900000|2021-05-19 11:15:00|6425.2|6422.4|6419.7|6416.9|6432.6|6429.8|6418.7|6415.9|901
1621423200000|2021-05-19 11:20:00|6420.2|6417.4|6423.2|6420.4|6425.7|6422.9|6419.7|6416.9|731
1621423500000|2021-05-19 11:25:00|6422.7|6419.9|6423.1|6420.3|6425.6|6422.8|6418.6|6415.8|550
1621423800000|2021-05-19 11:30:00|6422.6|6419.8|6414.6|6411.8|6423.7|6420.9|6413.7|6410.9|1110
1621424100000|2021-05-19 11:35:00|6414.7|6411.9|6419.6|6416.8|6423.6|6420.8|6411.7|6408.9|951
1621424400000|2021-05-19 11:40:00|6418.6|6415.8|6412.6|6409.8|6424.1|6421.3|6411.6|6408.8|882
1621424700000|2021-05-19 11:45:00|6411.6|6408.8|6415.6|6412.8|6416.7|6413.9|6410.1|6407.3|837
1621425000000|2021-05-19 11:50:00|6415.7|6412.9|6414.6|6411.8|6420.6|6417.8|6407.6|6404.8|2065
1621425300000|2021-05-19 11:55:00|6414.1|6411.3|6411.6|6408.8|6418.6|6415.8|6410.6|6407.8|947
1621425600000|2021-05-19 12:00:00|6412.6|6409.8|6403.1|6400.3|6413.6|6410.8|6396.6|6393.8|3089
1621425900000|2021-05-19 12:05:00|6402.6|6399.8|6410.1|6407.3|6426.6|6423.8|6399.6|6396.8|2280
1621426200000|2021-05-19 12:10:00|6409.6|6406.8|6416.6|6413.8|6420.6|6417.8|6402.6|6399.8|1770
1621426500000|2021-05-19 12:15:00|6415.6|6412.8|6414.6|6411.8|6422.6|6419.8|6412.6|6409.8|1355
1621426800000|2021-05-19 12:20:00|6414.7|6411.9|6421.6|6418.8|6422.6|6419.8|6413.6|6410.8|1015
1621427100000|2021-05-19 12:25:00|6420.7|6417.9|6426.6|6423.8|6428.6|6425.8|6416.6|6413.8|857
1621427400000|2021-05-19 12:30:00|6427.6|6424.8|6423.6|6420.8|6431.6|6428.8|6422.6|6419.8|1340
1621427700000|2021-05-19 12:35:00|6424.6|6421.8|6409.6|6406.8|6426.6|6423.8|6407.6|6404.8|1097
1621428000000|2021-05-19 12:40:00|6410.1|6407.3|6421.6|6418.8|6424.6|6421.8|6409.6|6406.8|893
1621428300000|2021-05-19 12:45:00|6422.1|6419.3|6429.6|6426.8|6430.6|6427.8|6414.7|6411.9|5279
1621428600000|2021-05-19 12:50:00|6430.6|6427.8|6430.6|6427.8|6433.1|6430.3|6422.6|6419.8|1241
1621428900000|2021-05-19 12:55:00|6429.7|6426.9|6405.6|6402.8|6429.7|6426.9|6398.6|6395.8|2745
1621429200000|2021-05-19 13:00:00|6407.1|6404.3|6353.7|6350.9|6407.1|6404.3|6350.2|6347.4|13816
1621429500000|2021-05-19 13:05:00|6354.1|6351.3|6364.6|6361.8|6379.6|6376.8|6348.7|6345.9|5894
1621429800000|2021-05-19 13:10:00|6365.6|6362.8|6370.7|6367.9|6379.6|6376.8|6361.6|6358.8|3900
1621430100000|2021-05-19 13:15:00|6370.6|6367.8|6374.7|6371.9|6380.6|6377.8|6359.7|6356.9|3471
1621430400000|2021-05-19 13:20:00|6374.6|6371.8|6384.7|6381.9|6386.7|6383.9|6368.7|6365.9|4104
1621430700000|2021-05-19 13:25:00|6385.1|6382.3|6373.6|6370.8|6386.6|6383.8|6372.6|6369.8|2497
1621431000000|2021-05-19 13:30:00|6374.6|6371.8|6356.6|6353.8|6374.6|6371.8|6346.6|6343.8|6017
1621431300000|2021-05-19 13:35:00|6357.6|6354.8|6348.6|6345.8|6358.6|6355.8|6343.6|6340.8|3431
1621431600000|2021-05-19 13:40:00|6349.6|6346.8|6327.6|6324.8|6349.6|6346.8|6320.5|6314.1|8228
1621431900000|2021-05-19 13:45:00|6328.6|6325.8|6335.6|6332.8|6343.6|6340.8|6322.6|6319.8|5199
1621432200000|2021-05-19 13:50:00|6336.6|6333.8|6327.1|6324.3|6341.6|6338.8|6326.1|6323.3|4237
1621432500000|2021-05-19 13:55:00|6327.6|6324.8|6313.6|6310.8|6332.6|6329.8|6306.8|6304|7829
1621432800000|2021-05-19 14:00:00|6313.2|6310.4|6278.6|6275.8|6313.6|6310.8|6269.6|6266.8|12494
1621433100000|2021-05-19 14:05:00|6278.2|6275.4|6297.7|6294.9|6309.6|6306.8|6272.7|6269.9|8277
1621433400000|2021-05-19 14:10:00|6297.6|6294.8|6309.6|6306.8|6318.6|6315.8|6286.7|6283.9|5684
1621433700000|2021-05-19 14:15:00|6309.1|6306.3|6299.6|6296.8|6313.6|6310.8|6290.6|6287.8|4894
1621434000000|2021-05-19 14:20:00|6300.1|6297.3|6289.6|6286.8|6301.6|6298.8|6287.7|6284.9|4592
1621434300000|2021-05-19 14:25:00|6290.6|6287.8|6285.6|6282.8|6293.6|6290.8|6279.6|6276.8|3632
1621434600000|2021-05-19 14:30:00|6285.2|6282.4|6302.1|6299.3|6309.6|6306.8|6248.2|6241.8|13659
1621434900000|2021-05-19 14:35:00|6302.6|6299.8|6225.6|6222.8|6303.6|6300.8|6214.6|6211.8|12262
1621435200000|2021-05-19 14:40:00|6226.6|6223.8|6239.6|6236.8|6244.6|6241.8|6205.6|6202.8|11633
1621435500000|2021-05-19 14:45:00|6241.6|6238.8|6231.6|6228.8|6242.6|6239.8|6225.6|6222.8|8631
1621435800000|2021-05-19 14:50:00|6231.1|6228.3|6208.6|6205.8|6233.6|6230.8|6198.1|6195.3|10708
1621436100000|2021-05-19 14:55:00|6208.1|6205.3|6234.6|6231.8|6237.6|6234.8|6200.1|6197.3|9798
1621436400000|2021-05-19 15:00:00|6233.7|6230.9|6240.6|6237.8|6244.6|6241.8|6213.6|6210.8|6952
1621436700000|2021-05-19 15:05:00|6241.1|6238.3|6272.6|6269.8|6277.1|6274.3|6232.1|6229.3|9722
1621437000000|2021-05-19 15:10:00|6271.6|6268.8|6274.6|6271.8|6274.6|6271.8|6257.6|6254.8|6362
1621437300000|2021-05-19 15:15:00|6273.6|6270.8|6260.6|6257.8|6277.6|6274.8|6255.6|6252.8|4494
1621437600000|2021-05-19 15:20:00|6261.1|6258.3|6273.6|6270.8|6278.6|6275.8|6255.6|6252.8|4934
1621437900000|2021-05-19 15:25:00|6273.1|6270.3|6278.6|6275.8|6280.6|6277.8|6266.6|6263.8|4737
1621438200000|2021-05-19 15:30:00|6277.6|6274.8|6287.6|6284.8|6295.6|6292.8|6269.6|6266.8|4659
1621438500000|2021-05-19 15:35:00|6286.6|6283.8|6295.6|6292.8|6303.6|6300.8|6278.1|6275.3|4848
1621438800000|2021-05-19 15:40:00|6294.6|6291.8|6296.6|6293.8|6302.6|6299.8|6292.6|6289.8|3253
1621439100000|2021-05-19 15:45:00|6297.1|6294.3|6300.6|6297.8|6304.6|6301.8|6291.6|6288.8|3090
1621439400000|2021-05-19 15:50:00|6301.6|6298.8|6304.6|6301.8|6310.6|6307.8|6293.6|6290.8|4109
1621439700000|2021-05-19 15:55:00|6305.6|6302.8|6312.6|6309.8|6315.6|6312.8|6302.6|6299.8|2884
1621440000000|2021-05-19 16:00:00|6311.6|6308.8|6306.6|6303.8|6312.6|6309.8|6303.6|6300.8|2736
1621440300000|2021-05-19 16:05:00|6307.6|6304.8|6305.6|6302.8|6313.6|6310.8|6303.6|6300.8|2033
1621440600000|2021-05-19 16:10:00|6306.1|6303.3|6318.6|6315.8|6318.6|6315.8|6303.6|6300.8|2609
1621440900000|2021-05-19 16:15:00|6319.6|6316.8|6327.1|6324.3|6329.6|6326.8|6315.6|6312.8|4792
1621441200000|2021-05-19 16:20:00|6326.6|6323.8|6326.1|6323.3|6329.6|6326.8|6321.6|6318.8|2210
1621441500000|2021-05-19 16:25:00|6325.6|6322.8|6323.6|6320.8|6325.6|6322.8|6314.6|6311.8|1860
1621441800000|2021-05-19 16:30:00|6324.6|6321.8|6326.6|6323.8|6331.6|6328.8|6314.6|6311.8|3551
1621442100000|2021-05-19 16:35:00|6327.6|6324.8|6337.6|6334.8|6338.6|6335.8|6324.6|6321.8|5069
1621442400000|2021-05-19 16:40:00|6338.5|6335.7|6343.6|6340.8|6344.6|6341.8|6333.1|6330.3|3469
1621442700000|2021-05-19 16:45:00|6344.1|6341.3|6342.6|6339.8|6348.6|6345.8|6340.6|6337.8|2894
1621443000000|2021-05-19 16:50:00|6343.5|6340.7|6344.6|6341.8|6348.6|6345.8|6337.6|6334.8|3671
1621443300000|2021-05-19 16:55:00|6345.5|6342.7|6354.5|6351.7|6357.5|6354.7|6345.1|6342.3|4638
1621443600000|2021-05-19 17:00:00|6353.5|6350.7|6355.5|6352.7|6358.5|6355.7|6348.5|6345.7|2248
1621443900000|2021-05-19 17:05:00|6356|6353.2|6363.5|6360.7|6366.5|6363.7|6353.5|6350.7|4587
1621444200000|2021-05-19 17:10:00|6363|6360.2|6362.5|6359.7|6368.5|6365.7|6361.5|6358.7|3834
1621444500000|2021-05-19 17:15:00|6363.5|6360.7|6369.5|6366.7|6370.5|6367.7|6363.5|6360.7|1734
1621444800000|2021-05-19 17:20:00|6370.5|6367.7|6346.6|6343.8|6370.5|6367.7|6346.6|6343.8|4647
1621445100000|2021-05-19 17:25:00|6346.5|6343.7|6331.5|6328.7|6348.5|6345.7|6312.5|6309.7|6233
1621445400000|2021-05-19 17:30:00|6332.5|6329.7|6337.5|6334.7|6339|6336.2|6323.5|6320.7|2860
1621445700000|2021-05-19 17:35:00|6338.5|6335.7|6345.5|6342.7|6348.5|6345.7|6333.5|6330.7|3247
1621446000000|2021-05-19 17:40:00|6344.5|6341.7|6355.5|6352.7|6357.5|6354.7|6344.5|6341.7|2741
1621446300000|2021-05-19 17:45:00|6355|6352.2|6355|6352.2|6358.5|6355.7|6353|6350.2|1619
1621446600000|2021-05-19 17:50:00|6354.5|6351.7|6356.5|6353.7|6360.5|6357.7|6354.5|6351.7|2055
1621446900000|2021-05-19 17:55:00|6357.5|6354.7|6337.5|6334.7|6357.5|6354.7|6337.5|6334.7|1957
1621447200000|2021-05-19 18:00:00|6338|6335.2|6336.5|6333.7|6352|6349.2|6332.5|6329.7|3016
1621447500000|2021-05-19 18:05:00|6335.5|6332.7|6345.5|6342.7|6347.5|6344.7|6331.5|6328.7|3784
1621447800000|2021-05-19 18:10:00|6345|6342.2|6323.5|6320.7|6346.5|6343.7|6313|6310.2|4753
1621448100000|2021-05-19 18:15:00|6324.5|6321.7|6333.5|6330.7|6333.5|6330.7|6314.5|6311.7|3289
1621448400000|2021-05-19 18:20:00|6333|6330.2|6349.5|6346.7|6354.5|6351.7|6331.5|6328.7|3549
1621448700000|2021-05-19 18:25:00|6350|6347.2|6331.5|6328.7|6350.5|6347.7|6328.5|6325.7|8404
1621449000000|2021-05-19 18:30:00|6332|6329.2|6321.5|6318.7|6342.5|6339.7|6316.5|6313.7|4448
1621449300000|2021-05-19 18:35:00|6321|6318.2|6320.5|6317.7|6326.5|6323.7|6317.5|6314.7|2164
1621449600000|2021-05-19 18:40:00|6321|6318.2|6320.5|6317.7|6322.5|6319.7|6316.5|6313.7|941
1621449900000|2021-05-19 18:45:00|6321|6318.2|6320.5|6317.7|6322.5|6319.7|6317.5|6314.7|1483
1621450200000|2021-05-19 18:50:00|6319.5|6316.7|6316.5|6313.7|6320.5|6317.7|6315.5|6312.7|1210
1621450500000|2021-05-19 18:55:00|6317|6314.2|6320.5|6317.7|6332.5|6329.7|6314.5|6311.7|1422
1621450800000|2021-05-19 19:00:00|6320|6317.2|6321|6318.2|6323.5|6320.7|6317.5|6314.7|848
1621451100000|2021-05-19 19:05:00|6321.5|6318.7|6322.5|6319.7|6324.5|6321.7|6320.5|6317.7|225
1621451400000|2021-05-19 19:10:00|6323.5|6320.7|6328|6325.2|6329.5|6326.7|6322.5|6319.7|637
1621451700000|2021-05-19 19:15:00|6327.5|6324.7|6332.5|6329.7|6332.5|6329.7|6327.5|6324.7|550
1621452000000|2021-05-19 19:20:00|6334.4|6331.6|6337.5|6334.7|6340.5|6337.7|6332.5|6329.7|979
1621452300000|2021-05-19 19:25:00|6338.4|6335.6|6341|6338.2|6345.5|6342.7|6334.4|6331.6|523
1621452600000|2021-05-19 19:30:00|6341.4|6338.6|6338.4|6335.6|6341.4|6338.6|6334.5|6331.7|693
1621452900000|2021-05-19 19:35:00|6337.5|6334.7|6337.5|6334.7|6339.4|6336.6|6336.9|6334.1|243
1621453200000|2021-05-19 19:40:00|6337.9|6335.1|6339.4|6336.6|6339.5|6336.7|6336.5|6333.7|427
1621453500000|2021-05-19 19:45:00|6338.5|6335.7|6330.4|6327.6|6340.4|6337.6|6326.4|6323.6|939
1621453800000|2021-05-19 19:50:00|6329.5|6326.7|6332.4|6329.6|6333.5|6330.7|6328.5|6325.7|431
1621454100000|2021-05-19 19:55:00|6332.9|6330.1|6339.4|6336.6|6340.4|6337.6|6331.4|6328.6|700
1621454400000|2021-05-19 20:00:00|6339|6336.2|6337.4|6334.6|6340.4|6337.6|6336.4|6333.6|251
1621454700000|2021-05-19 20:05:00|6338.4|6335.6|6338.4|6335.6|6340.5|6337.7|6336.9|6334.1|250
1621455000000|2021-05-19 20:10:00|6337.5|6334.7|6338.4|6335.6|6338.4|6335.6|6336.9|6334.1|371
1621455300000|2021-05-19 20:15:00|6337.9|6335.1|6336.9|6334.1|6339.4|6336.6|6335.4|6332.6|368
1621455600000|2021-05-19 20:20:00|6336.4|6333.6|6335.4|6332.6|6337.4|6334.6|6335.4|6332.6|278
1621455900000|2021-05-19 20:25:00|6335.9|6333.1|6335.4|6332.6|6336.4|6333.6|6334.4|6331.6|119
1621456200000|2021-05-19 20:30:00|6334.9|6332.1|6330.4|6327.6|6335.4|6332.6|6329.9|6327.1|203
1621456500000|2021-05-19 20:35:00|6329.4|6326.6|6337.4|6334.6|6337.4|6334.6|6329.4|6326.6|1339
1621456800000|2021-05-19 20:40:00|6336.4|6333.6|6334.4|6331.6|6337.4|6334.6|6333.4|6330.6|263
1621457100000|2021-05-19 20:45:00|6334.9|6332.1|6329.4|6326.6|6337.4|6334.6|6328.9|6326.1|389
1621457400000|2021-05-19 20:50:00|6330.8|6328|6334.4|6331.6|6335.4|6332.6|6330.4|6327.6|290
1621457700000|2021-05-19 20:55:00|6334.9|6332.1|6336.4|6333.6|6337.4|6334.6|6333.9|6331.1|514
1621461600000|2021-05-19 22:00:00|6336.9|6334.1|6345.4|6342.6|6347.4|6344.6|6336.4|6333.6|424
1621461900000|2021-05-19 22:05:00|6346.3|6343.5|6349.4|6346.6|6351.4|6348.6|6343.4|6340.6|306
1621462200000|2021-05-19 22:10:00|6350.3|6347.5|6338.4|6335.6|6350.4|6347.6|6338.4|6335.6|276
1621462500000|2021-05-19 22:15:00|6339.4|6336.6|6337.4|6334.6|6339.4|6336.6|6336.4|6333.6|79
1621462800000|2021-05-19 22:20:00|6337.9|6335.1|6334.4|6331.6|6340.4|6337.6|6334.4|6331.6|94
1621463100000|2021-05-19 22:25:00|6334.9|6332.1|6335.4|6332.6|6336.9|6334.1|6334.4|6331.6|97
1621463400000|2021-05-19 22:30:00|6334.9|6332.1|6334.9|6332.1|6337.4|6334.6|6334.4|6331.6|63
1621463700000|2021-05-19 22:35:00|6335.4|6332.6|6333.4|6330.6|6335.4|6332.6|6330.9|6328.1|187
1621464000000|2021-05-19 22:40:00|6335.3|6332.5|6336.4|6333.6|6337.9|6335.1|6334.4|6331.6|173
1621464300000|2021-05-19 22:45:00|6335.4|6332.6|6333.3|6330.5|6336.4|6333.6|6332.8|6330|631
1621464600000|2021-05-19 22:50:00|6332.8|6330|6332.8|6330|6334.3|6331.5|6331.3|6328.5|572
1621464900000|2021-05-19 22:55:00|6333.3|6330.5|6335.8|6333|6337.3|6334.5|6333.3|6330.5|52
1621465200000|2021-05-19 23:00:00|6336.3|6333.5|6336.8|6334|6337.3|6334.5|6335.3|6332.5|39
1621465500000|2021-05-19 23:05:00|6337.3|6334.5|6337.8|6335|6338.3|6335.5|6336.8|6334|30
1621465800000|2021-05-19 23:10:00|6337.3|6334.5|6336.8|6334|6337.8|6335|6335.3|6332.5|66
1621466100000|2021-05-19 23:15:00|6336.9|6334.1|6336.8|6334|6339.4|6336.6|6335.3|6332.5|72
1621466400000|2021-05-19 23:20:00|6336.4|6333.6|6334.3|6331.5|6336.4|6333.6|6334.3|6331.5|65
1621466700000|2021-05-19 23:25:00|6333.8|6331|6325.3|6322.5|6333.8|6331|6324.8|6322|192
1621467000000|2021-05-19 23:30:00|6325.8|6323|6330.8|6328|6332.3|6329.5|6324.3|6321.5|213
1621467300000|2021-05-19 23:35:00|6331.3|6328.5|6331.3|6328.5|6333.8|6331|6330.3|6327.5|45
1621467600000|2021-05-19 23:40:00|6332.3|6329.5|6331.3|6328.5|6333.3|6330.5|6331.3|6328.5|108
1621467900000|2021-05-19 23:45:00|6331.8|6329|6335.3|6332.5|6335.3|6332.5|6330.3|6327.5|76
1621468200000|2021-05-19 23:50:00|6336.3|6333.5|6335.3|6332.5|6337.3|6334.5|6335.3|6332.5|77
1621468500000|2021-05-19 23:55:00|6335.8|6333|6337.3|6334.5|6338.3|6335.5|6335.3|6332.5|324
1621468800000|2021-05-20 00:00:00|6336.4|6333.6|6334.3|6331.5|6338.3|6335.5|6327.3|6324.5|1319
1621469100000|2021-05-20 00:05:00|6335.3|6332.5|6343.3|6340.5|6346.3|6343.5|6335.3|6332.5|446
1621469400000|2021-05-20 00:10:00|6342.8|6340|6341.3|6338.5|6343.3|6340.5|6337.3|6334.5|196
1621469700000|2021-05-20 00:15:00|6341.8|6339|6345.3|6342.5|6347.3|6344.5|6341.8|6339|241
1621470000000|2021-05-20 00:20:00|6346.3|6343.5|6346.3|6343.5|6349.3|6346.5|6345.3|6342.5|190
1621470300000|2021-05-20 00:25:00|6346.8|6344|6351.3|6348.5|6352.3|6349.5|6345.3|6342.5|223
1621470600000|2021-05-20 00:30:00|6351.8|6349|6361.3|6358.5|6362.2|6359.4|6351.3|6348.5|667
1621470900000|2021-05-20 00:35:00|6362.3|6359.5|6361.3|6358.5|6367.2|6364.4|6361.3|6358.5|324
1621471200000|2021-05-20 00:40:00|6360.3|6357.5|6359.3|6356.5|6361.3|6358.5|6358.3|6355.5|149
1621471500000|2021-05-20 00:45:00|6358.8|6356|6349.3|6346.5|6360.3|6357.5|6349.3|6346.5|364
1621471800000|2021-05-20 00:50:00|6349.8|6347|6344.3|6341.5|6350.3|6347.5|6344.3|6341.5|241
1621472100000|2021-05-20 00:55:00|6345.3|6342.5|6349.3|6346.5|6350.3|6347.5|6344.3|6341.5|172
1621472400000|2021-05-20 01:00:00|6349.8|6347|6345.3|6342.5|6357.3|6354.5|6344.3|6341.5|665
1621472700000|2021-05-20 01:05:00|6344.8|6342|6337.3|6334.5|6345.3|6342.5|6329.3|6326.5|952
1621473000000|2021-05-20 01:10:00|6336.3|6333.5|6332.3|6329.5|6337.2|6334.4|6327.3|6324.5|450
1621473300000|2021-05-20 01:15:00|6331.8|6329|6334.3|6331.5|6337.3|6334.5|6324.3|6321.5|646
1621473600000|2021-05-20 01:20:00|6333.8|6331|6344.3|6341.5|6345.3|6342.5|6333.3|6330.5|379
1621473900000|2021-05-20 01:25:00|6343.8|6341|6338.3|6335.5|6344.3|6341.5|6337.2|6334.4|410
1621474200000|2021-05-20 01:30:00|6337.8|6335|6347.3|6344.5|6347.3|6344.5|6333.3|6330.5|546
1621474500000|2021-05-20 01:35:00|6346.3|6343.5|6340.2|6337.4|6347.2|6344.4|6339.2|6336.4|396
1621474800000|2021-05-20 01:40:00|6340.8|6338|6339.2|6336.4|6344.2|6341.4|6332.2|6329.4|479
1621475100000|2021-05-20 01:45:00|6338.2|6335.4|6339.2|6336.4|6340.7|6337.9|6335.3|6332.5|247
1621475400000|2021-05-20 01:50:00|6340.2|6337.4|6350.2|6347.4|6350.2|6347.4|6340.2|6337.4|343
1621475700000|2021-05-20 01:55:00|6349.8|6347|6347.2|6344.4|6352.2|6349.4|6344.3|6341.5|305
1621476000000|2021-05-20 02:00:00|6346.3|6343.5|6345.7|6342.9|6346.3|6343.5|6341.2|6338.4|216
1621476300000|2021-05-20 02:05:00|6345.3|6342.5|6347.2|6344.4|6354.2|6351.4|6345.2|6342.4|817
1621476600000|2021-05-20 02:10:00|6346.8|6344|6349.2|6346.4|6351.2|6348.4|6345.7|6342.9|266
1621476900000|2021-05-20 02:15:00|6350.2|6347.4|6347.2|6344.4|6351.7|6348.9|6346.2|6343.4|320
1621477200000|2021-05-20 02:20:00|6346.7|6343.9|6345.7|6342.9|6347.2|6344.4|6342.2|6339.4|149
1621477500000|2021-05-20 02:25:00|6345.2|6342.4|6342.2|6339.4|6347.7|6344.9|6341.2|6338.4|171
1621477800000|2021-05-20 02:30:00|6341.2|6338.4|6341.2|6338.4|6343.2|6340.4|6340.2|6337.4|202
1621478100000|2021-05-20 02:35:00|6341.7|6338.9|6337.2|6334.4|6345.7|6342.9|6335.7|6332.9|280
1621478400000|2021-05-20 02:40:00|6336.3|6333.5|6337.2|6334.4|6339.2|6336.4|6332.2|6329.4|327
1621478700000|2021-05-20 02:45:00|6337.7|6334.9|6346.7|6343.9|6346.7|6343.9|6336.2|6333.4|402
1621479000000|2021-05-20 02:50:00|6347.2|6344.4|6345.7|6342.9|6348.2|6345.4|6343.2|6340.4|318
1621479300000|2021-05-20 02:55:00|6346.2|6343.4|6343.2|6340.4|6349.2|6346.4|6343.2|6340.4|267
1621479600000|2021-05-20 03:00:00|6344.2|6341.4|6345.2|6342.4|6346.2|6343.4|6339.2|6336.4|346
1621479900000|2021-05-20 03:05:00|6345.7|6342.9|6337.2|6334.4|6345.7|6342.9|6337.2|6334.4|318
1621480200000|2021-05-20 03:10:00|6336.7|6333.9|6339.2|6336.4|6339.2|6336.4|6335.2|6332.4|230
1621480500000|2021-05-20 03:15:00|6338.2|6335.4|6344.2|6341.4|6346.7|6343.9|6338.2|6335.4|192
1621480800000|2021-05-20 03:20:00|6345.2|6342.4|6348.2|6345.4|6350.2|6347.4|6343.2|6340.4|256
1621481100000|2021-05-20 03:25:00|6349.2|6346.4|6345.2|6342.4|6349.2|6346.4|6345.2|6342.4|98
1621481400000|2021-05-20 03:30:00|6344.2|6341.4|6349.2|6346.4|6349.7|6346.9|6344.2|6341.4|112
1621481700000|2021-05-20 03:35:00|6348.2|6345.4|6348.2|6345.4|6349.2|6346.4|6348.2|6345.4|64
1621482000000|2021-05-20 03:40:00|6347.7|6344.9|6349.2|6346.4|6350.2|6347.4|6346.2|6343.4|95
1621482300000|2021-05-20 03:45:00|6348.7|6345.9|6349.2|6346.4|6349.2|6346.4|6346.2|6343.4|74
1621482600000|2021-05-20 03:50:00|6350.2|6347.4|6351.2|6348.4|6351.2|6348.4|6348.2|6345.4|96
1621482900000|2021-05-20 03:55:00|6350.2|6347.4|6349.2|6346.4|6351.2|6348.4|6348.2|6345.4|74
1621483200000|2021-05-20 04:00:00|6349.7|6346.9|6350.7|6347.9|6352.7|6349.9|6349.2|6346.4|76
1621483500000|2021-05-20 04:05:00|6350.2|6347.4|6348.2|6345.4|6352.2|6349.4|6346.2|6343.4|114
1621483800000|2021-05-20 04:10:00|6348.7|6345.9|6350.2|6347.4|6351.2|6348.4|6348.2|6345.4|61
1621484100000|2021-05-20 04:15:00|6351.2|6348.4|6350.2|6347.4|6352.2|6349.4|6349.2|6346.4|52
1621484400000|2021-05-20 04:20:00|6351.2|6348.4|6350.2|6347.4|6352.2|6349.4|6348.2|6345.4|86
1621484700000|2021-05-20 04:25:00|6349.2|6346.4|6353.2|6350.4|6354.2|6351.4|6349.2|6346.4|160
1621485000000|2021-05-20 04:30:00|6353.7|6350.9|6356.7|6353.9|6360.2|6357.4|6351.2|6348.4|331
1621485300000|2021-05-20 04:35:00|6356.2|6353.4|6357.2|6354.4|6358.7|6355.9|6355.7|6352.9|168
1621485600000|2021-05-20 04:40:00|6357.7|6354.9|6358.2|6355.4|6358.2|6355.4|6355.2|6352.4|84
1621485900000|2021-05-20 04:45:00|6357.2|6354.4|6360.2|6357.4|6360.2|6357.4|6355.2|6352.4|173
1621486200000|2021-05-20 04:50:00|6359.2|6356.4|6364.2|6361.4|6364.6|6361.8|6359.2|6356.4|166
1621486500000|2021-05-20 04:55:00|6363.2|6360.4|6365.2|6362.4|6365.2|6362.4|6362.2|6359.4|233
1621486800000|2021-05-20 05:00:00|6364.2|6361.4|6366.2|6363.4|6369.1|6366.3|6362.2|6359.4|287
1621487100000|2021-05-20 05:05:00|6365.7|6362.9|6361.2|6358.4|6366.2|6363.4|6361.2|6358.4|180
1621487400000|2021-05-20 05:10:00|6362.1|6359.3|6354.2|6351.4|6362.1|6359.3|6353.2|6350.4|324
1621487700000|2021-05-20 05:15:00|6353.6|6350.8|6352.2|6349.4|6355.2|6352.4|6351.2|6348.4|202
1621488000000|2021-05-20 05:20:00|6353.1|6350.3|6357.2|6354.4|6358.2|6355.4|6353.1|6350.3|191
1621488300000|2021-05-20 05:25:00|6356.2|6353.4|6362.2|6359.4|6362.2|6359.4|6356.2|6353.4|182
1621488600000|2021-05-20 05:30:00|6361.7|6358.9|6369.2|6366.4|6371.2|6368.4|6361.2|6358.4|728
1621488900000|2021-05-20 05:35:00|6368.7|6365.9|6367.1|6364.3|6370.2|6367.4|6366.2|6363.4|163
1621489200000|2021-05-20 05:40:00|6368.1|6365.3|6370.1|6367.3|6370.1|6367.3|6364.6|6361.8|322
1621489500000|2021-05-20 05:45:00|6369.1|6366.3|6365.1|6362.3|6372.1|6369.3|6364.1|6361.3|301
1621489800000|2021-05-20 05:50:00|6364.1|6361.3|6366.6|6363.8|6368.1|6365.3|6361.7|6358.9|193
1621490100000|2021-05-20 05:55:00|6367.1|6364.3|6367.6|6364.8|6369.2|6366.4|6366.1|6363.3|109
1621490400000|2021-05-20 06:00:00|6368.1|6365.3|6369.1|6366.3|6370.1|6367.3|6359.1|6356.3|524
1621490700000|2021-05-20 06:05:00|6369.6|6366.8|6371.1|6368.3|6375.1|6372.3|6369.1|6366.3|561
1621491000000|2021-05-20 06:10:00|6372.1|6369.3|6372.1|6369.3|6375.1|6372.3|6370.1|6367.3|246
1621491300000|2021-05-20 06:15:00|6373.1|6370.3|6372.1|6369.3|6375.1|6372.3|6371.1|6368.3|231
1621491600000|2021-05-20 06:20:00|6371.7|6368.9|6371.6|6368.8|6374.1|6371.3|6368.1|6365.3|233
1621491900000|2021-05-20 06:25:00|6371.1|6368.3|6370.1|6367.3|6373.1|6370.3|6367.1|6364.3|293
1621492200000|2021-05-20 06:30:00|6371.1|6368.3|6372.6|6369.8|6374.1|6371.3|6366.6|6363.8|243
1621492500000|2021-05-20 06:35:00|6372.1|6369.3|6367.1|6364.3|6373.6|6370.8|6366.1|6363.3|230
1621492800000|2021-05-20 06:40:00|6368.1|6365.3|6369.1|6366.3|6372.1|6369.3|6367.1|6364.3|180
1621493100000|2021-05-20 06:45:00|6368.1|6365.3|6364.1|6361.3|6371.1|6368.3|6364.1|6361.3|292
1621493400000|2021-05-20 06:50:00|6363.6|6360.8|6355.1|6352.3|6366.1|6363.3|6354.6|6351.8|629
1621493700000|2021-05-20 06:55:00|6354.6|6351.8|6346.1|6343.3|6359.1|6356.3|6345.1|6342.3|771
1621494000000|2021-05-20 07:00:00|6345.6|6342.8|6364.1|6361.3|6364.1|6361.3|6345.1|6342.3|1051
1621494300000|2021-05-20 07:05:00|6365.1|6362.3|6360.1|6357.3|6368.1|6365.3|6358.1|6355.3|807
1621494600000|2021-05-20 07:10:00|6359.6|6356.8|6385.1|6382.3|6386.1|6383.3|6359.1|6356.3|1616
1621494900000|2021-05-20 07:15:00|6384.1|6381.3|6391.1|6388.3|6391.1|6388.3|6382.1|6379.3|1008
1621495200000|2021-05-20 07:20:00|6391.6|6388.8|6388.1|6385.3|6395.1|6392.3|6386.1|6383.3|943
1621495500000|2021-05-20 07:25:00|6387.6|6384.8|6383.1|6380.3|6388.1|6385.3|6382.1|6379.3|653
1621495800000|2021-05-20 07:30:00|6382.6|6379.8|6381.6|6378.8|6386.1|6383.3|6375.1|6372.3|1354
1621496100000|2021-05-20 07:35:00|6381.1|6378.3|6374.1|6371.3|6385.1|6382.3|6373.1|6370.3|662
1621496400000|2021-05-20 07:40:00|6373.1|6370.3|6369.1|6366.3|6375.6|6372.8|6364.1|6361.3|940
1621496700000|2021-05-20 07:45:00|6369.6|6366.8|6369.1|6366.3|6373.1|6370.3|6365.1|6362.3|725
1621497000000|2021-05-20 07:50:00|6369.2|6366.4|6365.1|6362.3|6373.1|6370.3|6357.1|6354.3|981
1621497300000|2021-05-20 07:55:00|6364.1|6361.3|6362.1|6359.3|6367.1|6364.3|6361.1|6358.3|703
1621497600000|2021-05-20 08:00:00|6361.2|6358.4|6353.1|6350.3|6364.1|6361.3|6352.1|6349.3|1004
1621497900000|2021-05-20 08:05:00|6352.1|6349.3|6348.1|6345.3|6357.6|6354.8|6347.1|6344.3|793
1621498200000|2021-05-20 08:10:00|6347.6|6344.8|6353.1|6350.3|6355.1|6352.3|6345.1|6342.3|1244
1621498500000|2021-05-20 08:15:00|6352.6|6349.8|6357.1|6354.3|6357.1|6354.3|6350.1|6347.3|591
1621498800000|2021-05-20 08:20:00|6356.1|6353.3|6351.1|6348.3|6358.1|6355.3|6345.1|6342.3|932
1621499100000|2021-05-20 08:25:00|6351.6|6348.8|6346.6|6343.8|6358|6355.2|6341.6|6338.8|1657
1621499400000|2021-05-20 08:30:00|6346.1|6343.3|6308.6|6305.8|6347.6|6344.8|6293.1|6289.7|5869
1621499700000|2021-05-20 08:35:00|6308.1|6305.3|6295.6|6292.8|6320.1|6317.3|6295.1|6292.3|3014
1621500000000|2021-05-20 08:40:00|6295.1|6292.3|6295.1|6292.3|6307.1|6304.3|6289.1|6286.3|2677
1621500300000|2021-05-20 08:45:00|6294.8|6290.8|6263.2|6260.4|6296.1|6293.3|6255.1|6252.3|5885
1621500600000|2021-05-20 08:50:00|6264.1|6261.3|6244.2|6241.4|6265.2|6262.4|6240.2|6237.4|3553
1621500900000|2021-05-20 08:55:00|6243.7|6240.9|6237.2|6234.4|6246.2|6243.4|6229.7|6226.9|2353
1621501200000|2021-05-20 09:00:00|6238.2|6235.4|6229.2|6226.4|6238.2|6235.4|6215.2|6212.4|2996
1621501500000|2021-05-20 09:05:00|6230.1|6227.3|6248.2|6245.4|6258.2|6255.4|6227.2|6224.4|2797
1621501800000|2021-05-20 09:10:00|6247.2|6244.4|6243.1|6240.3|6251.1|6248.3|6225.2|6222.4|4109
1621502100000|2021-05-20 09:15:00|6242.1|6239.3|6251.2|6248.4|6253.6|6250.8|6236.2|6233.4|1841
1621502400000|2021-05-20 09:20:00|6251.7|6248.9|6230.1|6227.3|6254.2|6251.4|6228.1|6225.3|1917
1621502700000|2021-05-20 09:25:00|6229.1|6226.3|6245.1|6242.3|6247.3|6242.4|6227.2|6224.4|1517
1621503000000|2021-05-20 09:30:00|6245.2|6242.4|6242.1|6239.3|6246.2|6243.4|6229.2|6226.4|1681
1621503300000|2021-05-20 09:35:00|6241.7|6238.9|6218.7|6215.9|6242.6|6239.8|6216.1|6213.3|1834
1621503600000|2021-05-20 09:40:00|6218.1|6215.3|6226.2|6223.4|6231.2|6228.4|6213.1|6210.3|2664
1621503900000|2021-05-20 09:45:00|6226.7|6223.9|6222.1|6219.3|6227.7|6224.9|6210.2|6207.4|2333
1621504200000|2021-05-20 09:50:00|6223.1|6220.3|6228.1|6225.3|6232.1|6229.3|6219.1|6216.3|1132
1621504500000|2021-05-20 09:55:00|6228.6|6225.8|6228.1|6225.3|6229.1|6226.3|6221.1|6218.3|1019
1621504800000|2021-05-20 10:00:00|6228.6|6225.8|6241.1|6238.3|6245.1|6242.3|6226.1|6223.3|1706
1621505100000|2021-05-20 10:05:00|6240.1|6237.3|6240.1|6237.3|6245.1|6242.3|6234.1|6231.3|1210
1621505400000|2021-05-20 10:10:00|6239.1|6236.3|6232.6|6229.8|6239.1|6236.3|6231.1|6228.3|775
1621505700000|2021-05-20 10:15:00|6233.1|6230.3|6212.1|6209.3|6234.1|6231.3|6211.1|6208.3|1538
1621506000000|2021-05-20 10:20:00|6211.6|6208.8|6223.6|6220.8|6225.1|6222.3|6206.1|6203.3|1704
1621506300000|2021-05-20 10:25:00|6224.1|6221.3|6219.6|6216.8|6227.1|6224.3|6219.1|6216.3|1006
1621506600000|2021-05-20 10:30:00|6219.1|6216.3|6223.1|6220.3|6227.1|6224.3|6216.1|6213.3|657
1621506900000|2021-05-20 10:35:00|6223.6|6220.8|6220.1|6217.3|6224.1|6221.3|6214.2|6211.4|648
1621507200000|2021-05-20 10:40:00|6221.1|6218.3|6219.1|6216.3|6224.1|6221.3|6217.1|6214.3|705
1621507500000|2021-05-20 10:45:00|6218.6|6215.8|6239.1|6236.3|6240.1|6237.3|6217.1|6214.3|1679
1621507800000|2021-05-20 10:50:00|6238.1|6235.3|6231.1|6228.3|6239.1|6236.3|6225.1|6222.3|1177
1621508100000|2021-05-20 10:55:00|6232.1|6229.3|6239.1|6236.3|6239.1|6236.3|6228.1|6225.3|795
1621508400000|2021-05-20 11:00:00|6238.1|6235.3|6238.1|6235.3|6242.1|6239.3|6234.1|6231.3|1300
1621508700000|2021-05-20 11:05:00|6238.2|6235.4|6246.1|6243.3|6250.6|6247.8|6233.1|6230.3|1453
1621509000000|2021-05-20 11:10:00|6247.1|6244.3|6251.1|6248.3|6252.1|6249.3|6244.1|6241.3|1595
1621509300000|2021-05-20 11:15:00|6250.1|6247.3|6264.1|6261.3|6265.1|6262.3|6249.1|6246.3|1638
1621509600000|2021-05-20 11:20:00|6264.6|6261.8|6257.1|6254.3|6265.1|6262.3|6253.1|6250.3|1199
1621509900000|2021-05-20 11:25:00|6257.6|6254.8|6261.1|6258.3|6263.1|6260.3|6257.1|6254.3|586
1621510200000|2021-05-20 11:30:00|6262.1|6259.3|6269.1|6266.3|6272.1|6269.3|6261.1|6258.3|1305
1621510500000|2021-05-20 11:35:00|6269.6|6266.8|6265.1|6262.3|6269.6|6266.8|6263.1|6260.3|596
1621510800000|2021-05-20 11:40:00|6264.1|6261.3|6264.6|6261.8|6269.1|6266.3|6261.6|6258.8|477
1621511100000|2021-05-20 11:45:00|6265.1|6262.3|6262.1|6259.3|6266.1|6263.3|6255.1|6252.3|1102
1621511400000|2021-05-20 11:50:00|6261.1|6258.3|6268.1|6265.3|6270.1|6267.3|6260.1|6257.3|1011
1621511700000|2021-05-20 11:55:00|6269.1|6266.3|6263.1|6260.3|6270.1|6267.3|6261.1|6258.3|2087
1621512000000|2021-05-20 12:00:00|6264.1|6261.3|6266.1|6263.3|6270.6|6267.8|6260.1|6257.3|1161
1621512300000|2021-05-20 12:05:00|6265.1|6262.3|6257.1|6254.3|6268.1|6265.3|6250.1|6247.3|2108
1621512600000|2021-05-20 12:10:00|6256.1|6253.3|6250.1|6247.3|6258.1|6255.3|6245.1|6242.3|2821
1621512900000|2021-05-20 12:15:00|6249.1|6246.3|6240.1|6237.3|6253.1|6250.3|6238.2|6235.4|1776
1621513200000|2021-05-20 12:20:00|6239.2|6236.4|6258.1|6255.3|6263.1|6260.3|6239.2|6236.4|3495
1621513500000|2021-05-20 12:25:00|6259.1|6256.3|6267.1|6264.3|6267.1|6264.3|6259.1|6256.3|1485
1621513800000|2021-05-20 12:30:00|6265.6|6262.8|6281|6278.2|6283.6|6280.8|6263.1|6260.3|2498
1621514100000|2021-05-20 12:35:00|6281.1|6278.3|6288|6285.2|6291|6288.2|6281|6278.2|2269
1621514400000|2021-05-20 12:40:00|6287|6284.2|6285|6282.2|6290|6287.2|6281|6278.2|1145
1621514700000|2021-05-20 12:45:00|6284|6281.2|6296|6293.2|6298|6295.2|6281|6278.2|3526
1621515000000|2021-05-20 12:50:00|6295.5|6292.7|6307|6304.2|6315|6312.2|6293|6290.2|2254
1621515300000|2021-05-20 12:55:00|6306|6303.2|6322|6319.2|6323|6320.2|6301|6298.2|2898
1621515600000|2021-05-20 13:00:00|6323.9|6321.1|6287.1|6284.3|6326|6323.2|6282.1|6279.3|5552
1621515900000|2021-05-20 13:05:00|6288|6285.2|6290|6287.2|6300.1|6297.3|6284.1|6281.3|3522
1621516200000|2021-05-20 13:10:00|6289.6|6286.8|6308.1|6305.3|6310.1|6307.3|6286.1|6283.3|3791
1621516500000|2021-05-20 13:15:00|6307.1|6304.3|6311.5|6308.7|6316.1|6313.3|6299.1|6296.3|4437
1621516800000|2021-05-20 13:20:00|6312|6309.2|6298.6|6295.8|6319|6316.2|6295.1|6292.3|3149
1621517100000|2021-05-20 13:25:00|6299.1|6296.3|6310.1|6307.3|6320.1|6317.3|6297.1|6294.3|2733
1621517400000|2021-05-20 13:30:00|6309.6|6306.8|6294.1|6291.3|6313.1|6310.3|6292.6|6289.8|3072
1621517700000|2021-05-20 13:35:00|6295.1|6292.3|6271.1|6268.3|6297.1|6294.3|6271.1|6268.3|4593
1621518000000|2021-05-20 13:40:00|6272.1|6269.3|6277.1|6274.3|6289.1|6286.3|6272.1|6269.3|2688
1621518300000|2021-05-20 13:45:00|6276.1|6273.3|6274.1|6271.3|6284.1|6281.3|6268.1|6265.3|3447
1621518600000|2021-05-20 13:50:00|6273.6|6270.8|6277.1|6274.3|6294|6291.2|6269.1|6266.3|3641
1621518900000|2021-05-20 13:55:00|6276.1|6273.3|6279|6276.2|6290.1|6287.3|6274.1|6271.3|2071
1621519200000|2021-05-20 14:00:00|6279.1|6276.3|6270.1|6267.3|6281|6278.2|6257|6254.2|4847
1621519500000|2021-05-20 14:05:00|6269.2|6266.4|6252.1|6249.3|6271.1|6268.3|6252.1|6249.3|2669
1621519800000|2021-05-20 14:10:00|6251.1|6248.3|6254.1|6251.3|6261|6258.2|6248.1|6245.3|3054
1621520100000|2021-05-20 14:15:00|6253.6|6250.8|6260.1|6257.3|6264.1|6261.3|6239.6|6236.8|3296
1621520400000|2021-05-20 14:20:00|6260.6|6257.8|6283.1|6280.3|6289.1|6286.3|6260.6|6257.8|3936
1621520700000|2021-05-20 14:25:00|6284.1|6281.3|6274.1|6271.3|6287.1|6284.3|6269.6|6266.8|1713
1621521000000|2021-05-20 14:30:00|6273.1|6270.3|6258.1|6255.3|6273.1|6270.3|6255.1|6252.3|2041
1621521300000|2021-05-20 14:35:00|6257.1|6254.3|6255.6|6252.8|6265.1|6262.3|6249.1|6246.3|2296
1621521600000|2021-05-20 14:40:00|6256.1|6253.3|6271.1|6268.3|6281.1|6278.3|6254.1|6251.3|3019
1621521900000|2021-05-20 14:45:00|6273|6270.2|6289.1|6286.3|6293.1|6290.3|6273|6270.2|3339
1621522200000|2021-05-20 14:50:00|6289|6286.2|6287.1|6284.3|6295|6292.2|6282|6279.2|2052
1621522500000|2021-05-20 14:55:00|6286.1|6283.3|6290.1|6287.3|6293.1|6290.3|6278.1|6275.3|2119
1621522800000|2021-05-20 15:00:00|6291.1|6288.3|6305.1|6302.3|6309|6306.2|6289.1|6286.3|3500
1621523100000|2021-05-20 15:05:00|6304.6|6301.8|6305.1|6302.3|6311.1|6308.3|6297.1|6294.3|2320
1621523400000|2021-05-20 15:10:00|6306|6303.2|6297.1|6294.3|6311.1|6308.3|6296.1|6293.3|1858
1621523700000|2021-05-20 15:15:00|6296.1|6293.3|6299.1|6296.3|6301.1|6298.3|6292.1|6289.3|2598
1621524000000|2021-05-20 15:20:00|6298.1|6295.3|6305.1|6302.3|6309.1|6306.3|6294.6|6291.8|2447
1621524300000|2021-05-20 15:25:00|6306.1|6303.3|6304.1|6301.3|6318.1|6315.3|6301.1|6298.3|4906
1621524600000|2021-05-20 15:30:00|6303.6|6300.8|6301.1|6298.3|6308.1|6305.3|6293.1|6290.3|2680
1621524900000|2021-05-20 15:35:00|6302.1|6299.3|6309.1|6306.3|6309.1|6306.3|6293.1|6290.3|2208
1621525200000|2021-05-20 15:40:00|6310.1|6307.3|6300.1|6297.3|6312.1|6309.3|6296.1|6293.3|2331
1621525500000|2021-05-20 15:45:00|6301.1|6298.3|6306.1|6303.3|6309.1|6306.3|6301.1|6298.3|1658
1621525800000|2021-05-20 15:50:00|6307.1|6304.3|6302.1|6299.3|6307.1|6304.3|6299.1|6296.3|1252
1621526100000|2021-05-20 15:55:00|6303.1|6300.3|6314.1|6311.3|6314.1|6311.3|6301.1|6298.3|1650
1621526400000|2021-05-20 16:00:00|6313.1|6310.3|6309.1|6306.3|6317.1|6314.3|6307.1|6304.3|1735
1621526700000|2021-05-20 16:05:00|6310|6307.2|6304.1|6301.3|6310.1|6307.3|6304.1|6301.3|1395
1621527000000|2021-05-20 16:10:00|6303.2|6300.4|6295.1|6292.3|6304.1|6301.3|6294.1|6291.3|1534
1621527300000|2021-05-20 16:15:00|6296.1|6293.3|6290.1|6287.3|6298.1|6295.3|6285.1|6282.3|2503
1621527600000|2021-05-20 16:20:00|6289.1|6286.3|6282.1|6279.3|6292.1|6289.3|6279.1|6276.3|2125
1621527900000|2021-05-20 16:25:00|6283.1|6280.3|6280.6|6277.8|6286.1|6283.3|6278.1|6275.3|2188
1621528200000|2021-05-20 16:30:00|6280.1|6277.3|6284.1|6281.3|6287.1|6284.3|6280.1|6277.3|1558
1621528500000|2021-05-20 16:35:00|6283.6|6280.8|6268.1|6265.3|6286.1|6283.3|6268.1|6265.3|3040
1621528800000|2021-05-20 16:40:00|6267.1|6264.3|6259.1|6256.3|6267.1|6264.3|6259.1|6256.3|2627
1621529100000|2021-05-20 16:45:00|6260.1|6257.3|6261.1|6258.3|6269.1|6266.3|6259.1|6256.3|1622
1621529400000|2021-05-20 16:50:00|6260.1|6257.3|6256.1|6253.3|6263.1|6260.3|6255.1|6252.3|1567
1621529700000|2021-05-20 16:55:00|6255.6|6252.8|6235.1|6232.3|6256.1|6253.3|6234.2|6231.4|7395
1621530000000|2021-05-20 17:00:00|6237.1|6234.3|6235.1|6232.3|6246.2|6243.4|6231.1|6228.3|4526
1621530300000|2021-05-20 17:05:00|6234.2|6231.4|6230.2|6227.4|6238.1|6235.3|6227.2|6224.4|2336
1621530600000|2021-05-20 17:10:00|6230.1|6227.3|6229.1|6226.3|6234.1|6231.3|6225.2|6222.4|2353
1621530900000|2021-05-20 17:15:00|6228.2|6225.4|6216.1|6213.3|6229.6|6226.8|6211.1|6208.3|4746
1621531200000|2021-05-20 17:20:00|6215.2|6212.4|6237.2|6234.4|6237.2|6234.4|6212.2|6209.4|3104
1621531500000|2021-05-20 17:25:00|6238.1|6235.3|6227.2|6224.4|6239.2|6236.4|6223.1|6220.3|2272
1621531800000|2021-05-20 17:30:00|6227.1|6224.3|6210.2|6207.4|6227.2|6224.4|6206.2|6203.4|8493
1621532100000|2021-05-20 17:35:00|6211.2|6208.4|6204.1|6201.3|6216.1|6213.3|6199.2|6196.4|5076
1621532400000|2021-05-20 17:40:00|6203.7|6200.9|6192.1|6189.3|6214.6|6211.8|6187.1|6184.3|5232
1621532700000|2021-05-20 17:45:00|6191.6|6188.8|6197.1|6194.3|6201.1|6198.3|6173.1|6170.3|8622
1621533000000|2021-05-20 17:50:00|6198.1|6195.3|6198.1|6195.3|6219.1|6216.3|6191.1|6188.3|4373
1621533300000|2021-05-20 17:55:00|6197.6|6194.8|6196.6|6193.8|6203.1|6200.3|6192.1|6189.3|3563
1621533600000|2021-05-20 18:00:00|6196.1|6193.3|6191.1|6188.3|6200.1|6197.3|6186.1|6183.3|4556
1621533900000|2021-05-20 18:05:00|6190.2|6187.4|6205.5|6202.7|6214|6211.2|6188.1|6185.3|5682
1621534200000|2021-05-20 18:10:00|6205.1|6202.3|6210.1|6207.3|6213.1|6210.3|6201.1|6198.3|5177
1621534500000|2021-05-20 18:15:00|6211|6208.2|6204.1|6201.3|6216.1|6213.3|6198.1|6195.3|5299
1621534800000|2021-05-20 18:20:00|6203.1|6200.3|6194.6|6191.8|6207.1|6204.3|6183.7|6180.9|6731
1621535100000|2021-05-20 18:25:00|6195.1|6192.3|6192|6189.2|6199.6|6196.8|6186.1|6183.3|8105
1621535400000|2021-05-20 18:30:00|6193|6190.2|6171|6168.2|6200.5|6197.7|6170|6167.2|7140
1621535700000|2021-05-20 18:35:00|6171.5|6168.7|6181|6178.2|6183|6180.2|6168.5|6165.7|2739
1621536000000|2021-05-20 18:40:00|6182|6179.2|6177|6174.2|6184|6181.2|6175|6172.2|989
1621536300000|2021-05-20 18:45:00|6177.9|6175.1|6178|6175.2|6183|6180.2|6176|6173.2|2787
1621536600000|2021-05-20 18:50:00|6177.1|6174.3|6186|6183.2|6189.5|6186.7|6175|6172.2|2936
1621536900000|2021-05-20 18:55:00|6186.5|6183.7|6197.9|6195.1|6198.9|6196.1|6182.5|6179.7|2254
1621537200000|2021-05-20 19:00:00|6198.4|6195.6|6197.9|6195.1|6199.9|6197.1|6189.9|6187.1|1348
1621537500000|2021-05-20 19:05:00|6198.4|6195.6|6204.9|6202.1|6209.9|6207.1|6196.9|6194.1|2645
1621537800000|2021-05-20 19:10:00|6205.8|6203|6211.8|6209|6212.8|6210|6202.9|6200.1|3143
1621538100000|2021-05-20 19:15:00|6210.9|6208.1|6212.8|6210|6216.7|6213.9|6208.9|6206.1|1316
1621538400000|2021-05-20 19:20:00|6213.8|6211|6208.8|6206|6214.8|6212|6207.8|6205|1068
1621538700000|2021-05-20 19:25:00|6209.3|6206.5|6200.9|6198.1|6209.8|6207|6199.8|6197|1794
1621539000000|2021-05-20 19:30:00|6200.8|6198|6207.8|6205|6208.8|6206|6194.9|6192.1|2160
1621539300000|2021-05-20 19:35:00|6208.8|6206|6214.8|6212|6216.8|6214|6208.8|6206|851
1621539600000|2021-05-20 19:40:00|6214.3|6211.5|6216.8|6214|6218.8|6216|6210.8|6208|603
1621539900000|2021-05-20 19:45:00|6217.7|6214.9|6214.8|6212|6220.8|6218|6212.8|6210|580
1621540200000|2021-05-20 19:50:00|6214.3|6211.5|6202.8|6200|6214.8|6212|6202.3|6199.5|771
1621540500000|2021-05-20 19:55:00|6202.3|6199.5|6198.8|6196|6203.8|6201|6197.8|6195|1012
1621540800000|2021-05-20 20:00:00|6197.9|6195.1|6185.8|6183|6199.2|6196.4|6181.8|6179|1793
1621541100000|2021-05-20 20:05:00|6186.8|6184|6186.8|6184|6191.8|6189|6183.8|6181|413
1621541400000|2021-05-20 20:10:00|6187.7|6184.9|6185.8|6183|6191.3|6188.5|6183.8|6181|385
1621541700000|2021-05-20 20:15:00|6186.3|6183.5|6186.3|6183.5|6189.3|6186.5|6183.8|6181|872
1621542000000|2021-05-20 20:20:00|6185.8|6183|6180.3|6177.5|6188.8|6186|6177.8|6175|351
1621542300000|2021-05-20 20:25:00|6180.8|6178|6180.8|6178|6180.8|6178|6176.8|6174|294
1621542600000|2021-05-20 20:30:00|6179.8|6177|6177.8|6175|6179.8|6177|6175.8|6173|163
1621542900000|2021-05-20 20:35:00|6178.3|6175.5|6177.8|6175|6182.8|6180|6177.8|6175|293
1621543200000|2021-05-20 20:40:00|6178.3|6175.5|6177.8|6175|6179.8|6177|6176.8|6174|142
1621543500000|2021-05-20 20:45:00|6178.8|6176|6176.3|6173.5|6180.3|6177.5|6174.8|6172|1022
1621543800000|2021-05-20 20:50:00|6175.8|6173|6178.8|6176|6179.8|6177|6174.8|6172|1011
1621544100000|2021-05-20 20:55:00|6179.8|6177|6182.3|6179.5|6182.3|6179.5|6177.8|6175|166
1621548000000|2021-05-20 22:00:00|6193.3|6190.5|6192.7|6189.9|6197|6193.5|6190.7|6187|333
1621548300000|2021-05-20 22:05:00|6192.2|6189.4|6192.7|6189.9|6192.7|6189.9|6186.7|6183.9|197
1621548600000|2021-05-20 22:10:00|6192.8|6190|6195.7|6192.9|6196.7|6193.9|6192.7|6189.9|111
1621548900000|2021-05-20 22:15:00|6195.3|6192.5|6201.7|6198.9|6202.2|6199.4|6195.2|6192.4|143
1621549200000|2021-05-20 22:20:00|6200.8|6198|6200.3|6197.5|6203.7|6200.9|6198.7|6195.9|131
1621549500000|2021-05-20 22:25:00|6200.7|6197.9|6208.7|6205.9|6209.7|6206.9|6199.7|6196.9|1169
1621549800000|2021-05-20 22:30:00|6208.3|6205.5|6209.7|6206.9|6211.7|6208.9|6205.7|6202.9|265
1621550100000|2021-05-20 22:35:00|6209.6|6206.8|6207.7|6204.9|6209.6|6206.8|6205.7|6202.9|155
1621550400000|2021-05-20 22:40:00|6207.6|6204.8|6203.7|6200.9|6208.7|6205.9|6202.7|6199.9|143
1621550700000|2021-05-20 22:45:00|6204.2|6201.4|6204.7|6201.9|6204.7|6201.9|6202.7|6199.9|41
1621551000000|2021-05-20 22:50:00|6203.7|6200.9|6210.7|6207.9|6210.7|6207.9|6201.7|6198.9|170
1621551300000|2021-05-20 22:55:00|6210.2|6207.4|6206.7|6203.9|6210.7|6207.9|6206.7|6203.9|71
1621551600000|2021-05-20 23:00:00|6207.2|6204.4|6206.7|6203.9|6208.7|6205.9|6205.2|6202.4|208
1621551900000|2021-05-20 23:05:00|6206.2|6203.4|6202.7|6199.9|6206.7|6203.9|6200.7|6197.9|109
1621552200000|2021-05-20 23:10:00|6203.6|6200.8|6198.7|6195.9|6203.7|6200.9|6198.2|6195.4|128
1621552500000|2021-05-20 23:15:00|6198.2|6195.4|6203.2|6200.4|6203.7|6200.9|6198.2|6195.4|97
1621552800000|2021-05-20 23:20:00|6203.7|6200.9|6204.7|6201.9|6205.2|6202.4|6203.7|6200.9|32
1621553100000|2021-05-20 23:25:00|6204.2|6201.4|6204.1|6201.3|6204.7|6201.9|6201.7|6198.9|58
1621553400000|2021-05-20 23:30:00|6203.7|6200.9|6207.1|6204.3|6207.7|6204.9|6203.6|6200.8|47
1621553700000|2021-05-20 23:35:00|6207.6|6204.8|6206.6|6203.8|6207.6|6204.8|6205.6|6202.8|49
1621554000000|2021-05-20 23:40:00|6206.2|6203.4|6202.6|6199.8|6206.6|6203.8|6202.6|6199.8|64
1621554300000|2021-05-20 23:45:00|6203.6|6200.8|6206.6|6203.8|6208.6|6205.8|6203.6|6200.8|117
1621554600000|2021-05-20 23:50:00|6207.1|6204.3|6209.6|6206.8|6209.6|6206.8|6206.6|6203.8|68
1621554900000|2021-05-20 23:55:00|6208.6|6205.8|6211.7|6208.9|6211.7|6208.9|6207.6|6204.8|182
1621555200000|2021-05-21 00:00:00|6212.6|6209.8|6213.2|6210.4|6217.6|6214.8|6206.6|6203.8|1179
1621555500000|2021-05-21 00:05:00|6212.7|6209.9|6222.6|6219.8|6222.6|6219.8|6211.7|6208.9|784
1621555800000|2021-05-21 00:10:00|6223.1|6220.3|6224.6|6221.8|6225.1|6222.3|6219.6|6216.8|459
1621556100000|2021-05-21 00:15:00|6224.2|6221.4|6214.6|6211.8|6224.6|6221.8|6213.6|6210.8|435
1621556400000|2021-05-21 00:20:00|6215.1|6212.3|6216.6|6213.8|6218.6|6215.8|6211.6|6208.8|460
1621556700000|2021-05-21 00:25:00|6216.2|6213.4|6219.6|6216.8|6220.6|6217.8|6214.6|6211.8|249
1621557000000|2021-05-21 00:30:00|6220.1|6217.3|6215.6|6212.8|6220.6|6217.8|6213.2|6210.4|266
1621557300000|2021-05-21 00:35:00|6216.1|6213.3|6223.6|6220.8|6225.6|6222.8|6216.1|6213.3|548
1621557600000|2021-05-21 00:40:00|6222.6|6219.8|6223.6|6220.8|6226.6|6223.8|6220.6|6217.8|354
1621557900000|2021-05-21 00:45:00|6224.1|6221.3|6222.6|6219.8|6225.6|6222.8|6220.6|6217.8|274
1621558200000|2021-05-21 00:50:00|6222.1|6219.3|6225.6|6222.8|6230.6|6227.8|6219.1|6216.3|514
1621558500000|2021-05-21 00:55:00|6226.5|6223.7|6231.1|6228.3|6231.6|6228.8|6225.6|6222.8|329
1621558800000|2021-05-21 01:00:00|6230.6|6227.8|6224.6|6221.8|6236.6|6233.8|6222.6|6219.8|748
1621559100000|2021-05-21 01:05:00|6223.6|6220.8|6230.1|6227.3|6230.6|6227.8|6222.6|6219.8|368
1621559400000|2021-05-21 01:10:00|6230.6|6227.8|6224.6|6221.8|6230.6|6227.8|6221.6|6218.8|384
1621559700000|2021-05-21 01:15:00|6224.1|6221.3|6226.6|6223.8|6227.1|6224.3|6217.8|6215|387
1621560000000|2021-05-21 01:20:00|6225.6|6222.8|6220.6|6217.8|6226.6|6223.8|6218.6|6215.8|203
1621560300000|2021-05-21 01:25:00|6220.1|6217.3|6216.6|6213.8|6220.6|6217.8|6215.6|6212.8|296
1621560600000|2021-05-21 01:30:00|6215.6|6212.8|6218.6|6215.8|6220.6|6217.8|6214.6|6211.8|264
1621560900000|2021-05-21 01:35:00|6219.1|6216.3|6219.6|6216.8|6221.6|6218.8|6216.6|6213.8|185
1621561200000|2021-05-21 01:40:00|6218.6|6215.8|6203.6|6200.8|6219.6|6216.8|6201.6|6198.8|868
1621561500000|2021-05-21 01:45:00|6202.7|6199.9|6210.6|6207.8|6213.1|6210.3|6202.6|6199.8|453
1621561800000|2021-05-21 01:50:00|6211.5|6208.7|6208.6|6205.8|6211.6|6208.8|6205.6|6202.8|300
1621562100000|2021-05-21 01:55:00|6207.7|6204.9|6200.6|6197.8|6208.6|6205.8|6199.1|6196.3|451
1621562400000|2021-05-21 02:00:00|6200.1|6197.3|6195.6|6192.8|6206.6|6203.8|6195.6|6192.8|596
1621562700000|2021-05-21 02:05:00|6194.6|6191.8|6197.6|6194.8|6198.6|6195.8|6194.6|6191.8|556
1621563000000|2021-05-21 02:10:00|6196.6|6193.8|6193.1|6190.3|6198.6|6195.8|6192.6|6189.8|516
1621563300000|2021-05-21 02:15:00|6193|6190.2|6189.6|6186.8|6193|6190.2|6188.6|6185.8|394
1621563600000|2021-05-21 02:20:00|6188.6|6185.8|6193.6|6190.8|6193.6|6190.8|6188.6|6185.8|349
1621563900000|2021-05-21 02:25:00|6194.5|6191.7|6189.6|6186.8|6195.6|6192.8|6189.6|6186.8|401
1621564200000|2021-05-21 02:30:00|6189.5|6186.7|6188.6|6185.8|6193.6|6190.8|6184.1|6181.3|613
1621564500000|2021-05-21 02:35:00|6189|6186.2|6189.5|6186.7|6196.6|6193.8|6187.6|6184.8|374
1621564800000|2021-05-21 02:40:00|6188.6|6185.8|6195.6|6192.8|6196.6|6193.8|6187.6|6184.8|181
1621565100000|2021-05-21 02:45:00|6194.6|6191.8|6198.6|6195.8|6199.6|6196.8|6193.6|6190.8|307
1621565400000|2021-05-21 02:50:00|6199|6196.2|6208.6|6205.8|6212.6|6209.8|6198.6|6195.8|758
1621565700000|2021-05-21 02:55:00|6208.5|6205.7|6203.6|6200.8|6209.6|6206.8|6202.6|6199.8|344
1621566000000|2021-05-21 03:00:00|6202.6|6199.8|6206.6|6203.8|6209.6|6206.8|6201.6|6198.8|280
1621566300000|2021-05-21 03:05:00|6207.1|6204.3|6204.6|6201.8|6211.6|6208.8|6204.6|6201.8|314
1621566600000|2021-05-21 03:10:00|6205|6202.2|6201.6|6198.8|6207.6|6204.8|6200.6|6197.8|254
1621566900000|2021-05-21 03:15:00|6200.6|6197.8|6202.1|6199.3|6203.6|6200.8|6196.6|6193.8|379
1621567200000|2021-05-21 03:20:00|6201.6|6198.8|6204|6201.2|6207.5|6204.7|6200.5|6197.7|204
1621567500000|2021-05-21 03:25:00|6203.5|6200.7|6207.6|6204.8|6208.5|6205.7|6202.5|6199.7|254
1621567800000|2021-05-21 03:30:00|6207.5|6204.7|6211.5|6208.7|6213.6|6210.8|6206.5|6203.7|292
1621568100000|2021-05-21 03:35:00|6210.5|6207.7|6208.6|6205.8|6211.5|6208.7|6207.1|6204.3|174
1621568400000|2021-05-21 03:40:00|6209|6206.2|6209.6|6206.8|6211.5|6208.7|6207.6|6204.8|199
1621568700000|2021-05-21 03:45:00|6209.5|6206.7|6212.5|6209.7|6212.5|6209.7|6208.5|6205.7|128
1621569000000|2021-05-21 03:50:00|6213|6210.2|6212.1|6209.3|6213.5|6210.7|6211.5|6208.7|348
1621569300000|2021-05-21 03:55:00|6212.5|6209.7|6214.5|6211.7|6214.6|6211.8|6211.6|6208.8|74
1621569600000|2021-05-21 04:00:00|6214|6211.2|6213.5|6210.7|6218.6|6215.8|6212.5|6209.7|332
1621569900000|2021-05-21 04:05:00|6213.1|6210.3|6218.5|6215.7|6219.5|6216.7|6212.5|6209.7|208
1621570200000|2021-05-21 04:10:00|6218.6|6215.8|6222.5|6219.7|6225.5|6222.7|6218.5|6215.7|252
1621570500000|2021-05-21 04:15:00|6223|6220.2|6222.5|6219.7|6225.6|6222.8|6221.5|6218.7|150
1621570800000|2021-05-21 04:20:00|6221.6|6218.8|6225.5|6222.7|6226|6223.2|6221.5|6218.7|135
1621571100000|2021-05-21 04:25:00|6225.6|6222.8|6228.5|6225.7|6230.6|6227.8|6225.5|6222.7|275
1621571400000|2021-05-21 04:30:00|6228.1|6225.3|6224.1|6221.3|6228.6|6225.8|6223.6|6220.8|138
1621571700000|2021-05-21 04:35:00|6224.6|6221.8|6225.5|6222.7|6225.5|6222.7|6220.5|6217.7|288
1621572000000|2021-05-21 04:40:00|6224.5|6221.7|6225.5|6222.7|6230.5|6227.7|6223.5|6220.7|359
1621572300000|2021-05-21 04:45:00|6224.5|6221.7|6223|6220.2|6225.5|6222.7|6222.5|6219.7|292
1621572600000|2021-05-21 04:50:00|6223.5|6220.7|6218.5|6215.7|6224.5|6221.7|6214.5|6211.7|603
1621572900000|2021-05-21 04:55:00|6217.5|6214.7|6222|6219.2|6223.5|6220.7|6217.5|6214.7|214
1621573200000|2021-05-21 05:00:00|6221.6|6218.8|6223|6220.2|6225.4|6222.6|6219.5|6216.7|198
1621573500000|2021-05-21 05:05:00|6222.6|6219.8|6221.5|6218.7|6222.6|6219.8|6218.6|6215.8|224
1621573800000|2021-05-21 05:10:00|6222|6219.2|6227.5|6224.7|6227.5|6224.7|6221.5|6218.7|184
1621574100000|2021-05-21 05:15:00|6228|6225.2|6226.5|6223.7|6228.5|6225.7|6225.5|6222.7|218
1621574400000|2021-05-21 05:20:00|6226|6223.2|6225.5|6222.7|6227.5|6224.7|6224.5|6221.7|285
1621574700000|2021-05-21 05:25:00|6225|6222.2|6223.5|6220.7|6225.5|6222.7|6222.5|6219.7|184
1621575000000|2021-05-21 05:30:00|6222.5|6219.7|6216.5|6213.7|6228.5|6225.7|6215.5|6212.7|922
1621575300000|2021-05-21 05:35:00|6216|6213.2|6209.5|6206.7|6217.5|6214.7|6208.5|6205.7|546
1621575600000|2021-05-21 05:40:00|6209|6206.2|6208.5|6205.7|6211.5|6208.7|6207|6204.2|191
1621575900000|2021-05-21 05:45:00|6209.4|6206.6|6203.5|6200.7|6211.5|6208.7|6201.5|6198.7|391
1621576200000|2021-05-21 05:50:00|6203.6|6200.8|6205.5|6202.7|6208.5|6205.7|6202.5|6199.7|368
1621576500000|2021-05-21 05:55:00|6204.6|6201.8|6205.5|6202.7|6210.9|6208.1|6203.5|6200.7|236
1621576800000|2021-05-21 06:00:00|6205.9|6203.1|6210.5|6207.7|6212.5|6209.7|6205.9|6203.1|435
1621577100000|2021-05-21 06:05:00|6211.4|6208.6|6216.5|6213.7|6222.4|6219.6|6210.5|6207.7|600
1621577400000|2021-05-21 06:10:00|6216.4|6213.6|6213|6210.2|6217|6214.2|6208.5|6205.7|348
1621577700000|2021-05-21 06:15:00|6213.4|6210.6|6218|6215.2|6221.4|6218.6|6212.5|6209.7|282
1621578000000|2021-05-21 06:20:00|6218.4|6215.6|6219.5|6216.7|6222.5|6219.7|6210.5|6207.7|459
1621578300000|2021-05-21 06:25:00|6219|6216.2|6211.5|6208.7|6220.5|6217.7|6211.4|6208.6|388
1621578600000|2021-05-21 06:30:00|6212.4|6209.6|6214.5|6211.7|6216.5|6213.7|6206.4|6203.6|369
1621578900000|2021-05-21 06:35:00|6214.9|6212.1|6216.5|6213.7|6217.5|6214.7|6208.5|6205.7|279
1621579200000|2021-05-21 06:40:00|6216|6213.2|6214|6211.2|6218.5|6215.7|6211.5|6208.7|204
1621579500000|2021-05-21 06:45:00|6214.5|6211.7|6217.5|6214.7|6218.5|6215.7|6214.5|6211.7|237
1621579800000|2021-05-21 06:50:00|6218|6215.2|6210.5|6207.7|6219.5|6216.7|6209.5|6206.7|302
1621580100000|2021-05-21 06:55:00|6210.9|6208.1|6190.5|6187.7|6212|6209.2|6188.5|6185.7|1531
1621580400000|2021-05-21 07:00:00|6190.9|6188.1|6187.9|6185.1|6199.5|6196.7|6186.4|6183.6|1209
1621580700000|2021-05-21 07:05:00|6188.4|6185.6|6190.9|6188.1|6193.5|6190.7|6185.4|6182.6|1142
1621581000000|2021-05-21 07:10:00|6191.5|6188.7|6192.5|6189.7|6193.4|6190.6|6184.5|6181.7|857
1621581300000|2021-05-21 07:15:00|6193.4|6190.6|6201.4|6198.6|6202.4|6199.6|6193.4|6190.6|974
1621581600000|2021-05-21 07:20:00|6200.9|6198.1|6211.4|6208.6|6214.4|6211.6|6199.4|6196.6|1106
1621581900000|2021-05-21 07:25:00|6210.9|6208.1|6217.4|6214.6|6218.4|6215.6|6208.4|6205.6|816
1621582200000|2021-05-21 07:30:00|6216.9|6214.1|6204.4|6201.6|6218.4|6215.6|6203.4|6200.6|745
1621582500000|2021-05-21 07:35:00|6203.4|6200.6|6202.4|6199.6|6209.9|6207.1|6202.4|6199.6|782
1621582800000|2021-05-21 07:40:00|6201.9|6199.1|6195.4|6192.6|6202.4|6199.6|6188.4|6185.6|1392
1621583100000|2021-05-21 07:45:00|6194.5|6191.7|6187.4|6184.6|6195.5|6192.7|6186.4|6183.6|827
1621583400000|2021-05-21 07:50:00|6187.5|6184.7|6189.4|6186.6|6194.5|6191.7|6186.4|6183.6|694
1621583700000|2021-05-21 07:55:00|6188.5|6185.7|6189.4|6186.6|6192.9|6190.1|6186.4|6183.6|709
1621584000000|2021-05-21 08:00:00|6190.4|6187.6|6175.5|6172.7|6194.4|6191.6|6165.5|6162.7|2932
1621584300000|2021-05-21 08:05:00|6175|6172.2|6177.4|6174.6|6182.4|6179.6|6169.5|6166.7|2493
1621584600000|2021-05-21 08:10:00|6178.4|6175.6|6159.4|6156.6|6179.4|6176.6|6157.9|6155.1|2372
1621584900000|2021-05-21 08:15:00|6159.9|6157.1|6164.4|6161.6|6168.4|6165.6|6156.4|6153.6|1423
1621585200000|2021-05-21 08:20:00|6164.9|6162.1|6170.4|6167.6|6173.3|6170.5|6161.4|6158.6|1280
1621585500000|2021-05-21 08:25:00|6170.5|6167.7|6173.4|6170.6|6176.4|6173.6|6167.4|6164.6|1220
1621585800000|2021-05-21 08:30:00|6173.5|6170.7|6195.4|6192.6|6199.4|6196.6|6173.5|6170.7|3744
1621586100000|2021-05-21 08:35:00|6194.4|6191.6|6203.9|6201.1|6204.4|6201.6|6193.4|6190.6|1343
1621586400000|2021-05-21 08:40:00|6203.4|6200.6|6209.4|6206.6|6212.4|6209.6|6192.4|6189.6|2394
1621586700000|2021-05-21 08:45:00|6209.9|6207.1|6211.4|6208.6|6218.4|6215.6|6206.4|6203.6|1752
1621587000000|2021-05-21 08:50:00|6211.9|6209.1|6203.4|6200.6|6214.3|6211.5|6202.4|6199.6|1053
1621587300000|2021-05-21 08:55:00|6203.9|6201.1|6215.4|6212.6|6216.4|6213.6|6202.4|6199.6|828
1621587600000|2021-05-21 09:00:00|6216.3|6213.5|6239.4|6236.6|6244.4|6241.6|6215.4|6212.6|3730
1621587900000|2021-05-21 09:05:00|6240.4|6237.6|6251.4|6248.6|6251.4|6248.6|6236.4|6233.6|2378
1621588200000|2021-05-21 09:10:00|6250.9|6248.1|6236.4|6233.6|6251.4|6248.6|6234.4|6231.6|2139
1621588500000|2021-05-21 09:15:00|6237.4|6234.6|6233.4|6230.6|6242.4|6239.6|6232.4|6229.6|1030
1621588800000|2021-05-21 09:20:00|6233.9|6231.1|6235.9|6233.1|6238.4|6235.6|6233.4|6230.6|690
1621589100000|2021-05-21 09:25:00|6236.4|6233.6|6246.4|6243.6|6246.4|6243.6|6233.4|6230.6|715
1621589400000|2021-05-21 09:30:00|6245.4|6242.6|6230.4|6227.6|6245.4|6242.6|6229.4|6226.6|1368
1621589700000|2021-05-21 09:35:00|6231.4|6228.6|6242.4|6239.6|6244.4|6241.6|6227.4|6224.6|916
1621590000000|2021-05-21 09:40:00|6241.9|6239.1|6246.4|6243.6|6250.4|6247.6|6235.4|6232.6|888
1621590300000|2021-05-21 09:45:00|6246.3|6243.5|6244.4|6241.6|6249.4|6246.6|6241.4|6238.6|748
1621590600000|2021-05-21 09:50:00|6244.8|6242|6260.4|6257.6|6262.8|6260|6243.3|6240.5|1866
1621590900000|2021-05-21 09:55:00|6260.8|6258|6266.4|6263.6|6269.3|6266.5|6259.4|6256.6|1141
1621591200000|2021-05-21 10:00:00|6266.3|6263.5|6260.4|6257.6|6270.4|6267.6|6259.4|6256.6|1204
1621591500000|2021-05-21 10:05:00|6261.4|6258.6|6275.4|6272.6|6277.4|6274.6|6260.4|6257.6|1616
1621591800000|2021-05-21 10:10:00|6276.3|6273.5|6281.4|6278.6|6282.4|6279.6|6273.4|6270.6|1206
1621592100000|2021-05-21 10:15:00|6281.3|6278.5|6295.3|6292.5|6295.3|6292.5|6278.4|6275.6|2566
1621592400000|2021-05-21 10:20:00|6294.8|6292|6295.3|6292.5|6300.8|6298|6293.3|6290.5|1686
1621592700000|2021-05-21 10:25:00|6294.3|6291.5|6277.3|6274.5|6294.3|6291.5|6277.3|6274.5|1762
1621593000000|2021-05-21 10:30:00|6278.3|6275.5|6287.3|6284.5|6289.3|6286.5|6273.3|6270.5|1217
1621593300000|2021-05-21 10:35:00|6286.4|6283.6|6281.3|6278.5|6290.3|6287.5|6278.3|6275.5|795
1621593600000|2021-05-21 10:40:00|6281.2|6278.4|6275.3|6272.5|6283.3|6280.5|6273.3|6270.5|570
1621593900000|2021-05-21 10:45:00|6275.2|6272.4|6280.8|6278|6283.3|6280.5|6273.3|6270.5|651
1621594200000|2021-05-21 10:50:00|6281.3|6278.5|6286.3|6283.5|6287.3|6284.5|6276.3|6273.5|473
1621594500000|2021-05-21 10:55:00|6286.2|6283.4|6279.3|6276.5|6286.8|6284|6274.3|6271.5|745
1621594800000|2021-05-21 11:00:00|6279.7|6276.9|6288.3|6285.5|6289.3|6286.5|6279.2|6276.4|591
1621595100000|2021-05-21 11:05:00|6287.8|6285|6285.3|6282.5|6289.3|6286.5|6280.2|6277.4|649
1621595400000|2021-05-21 11:10:00|6285.8|6283|6278.3|6275.5|6289.3|6286.5|6277.3|6274.5|1206
1621595700000|2021-05-21 11:15:00|6279.3|6276.5|6275.3|6272.5|6285.3|6282.5|6275.3|6272.5|558
1621596000000|2021-05-21 11:20:00|6275.7|6272.9|6278.3|6275.5|6279.3|6276.5|6268.3|6265.5|2046
1621596300000|2021-05-21 11:25:00|6278.7|6275.9|6278.3|6275.5|6283.3|6280.5|6273.4|6270.6|2819
1621596600000|2021-05-21 11:30:00|6278.2|6275.4|6277.3|6274.5|6285.3|6282.5|6275.3|6272.5|1033
1621596900000|2021-05-21 11:35:00|6276.3|6273.5|6282.3|6279.5|6282.3|6279.5|6272.3|6269.5|904
1621597200000|2021-05-21 11:40:00|6282.8|6280|6309.6|6306.8|6312.1|6309.3|6282.3|6279.5|9043
1621597500000|2021-05-21 11:45:00|6309.1|6306.3|6309.2|6306.4|6318.1|6315.3|6305.2|6302.4|5815
1621597800000|2021-05-21 11:50:00|6309.1|6306.3|6315.2|6312.4|6317.2|6314.4|6304.2|6301.4|1930
1621598100000|2021-05-21 11:55:00|6314.7|6311.9|6310.1|6307.3|6314.7|6311.9|6309.1|6306.3|1219
1621598400000|2021-05-21 12:00:00|6309.7|6306.9|6304.2|6301.4|6311.1|6308.3|6297.1|6294.3|2281
1621598700000|2021-05-21 12:05:00|6305.1|6302.3|6313.6|6310.8|6317.1|6314.3|6305.1|6302.3|1375
1621599000000|2021-05-21 12:10:00|6313.2|6310.4|6317.1|6314.3|6320|6317.2|6312.1|6309.3|1890
1621599300000|2021-05-21 12:15:00|6316.6|6313.8|6302.2|6299.4|6316.6|6313.8|6301.2|6298.4|3097
1621599600000|2021-05-21 12:20:00|6303.2|6300.4|6305.2|6302.4|6310.2|6307.4|6301.2|6298.4|2209
1621599900000|2021-05-21 12:25:00|6306.2|6303.4|6299.2|6296.4|6309.2|6306.4|6298.7|6295.9|1428
1621600200000|2021-05-21 12:30:00|6300.1|6297.3|6290.3|6287.5|6300.2|6297.4|6289.3|6286.5|3127
1621600500000|2021-05-21 12:35:00|6291.3|6288.5|6289.3|6286.5|6292.3|6289.5|6283.3|6280.5|1250
1621600800000|2021-05-21 12:40:00|6290.3|6287.5|6291.3|6288.5|6291.3|6288.5|6285.3|6282.5|1177
1621601100000|2021-05-21 12:45:00|6290.3|6287.5|6298.2|6295.4|6301.2|6298.4|6289.3|6286.5|1919
1621601400000|2021-05-21 12:50:00|6298.7|6295.9|6311.1|6308.3|6314.1|6311.3|6298.7|6295.9|6025
1621601700000|2021-05-21 12:55:00|6312.1|6309.3|6306.2|6303.4|6318.1|6315.3|6304.2|6301.4|3524
1621602000000|2021-05-21 13:00:00|6307.1|6304.3|6324.1|6321.3|6334.1|6331.3|6293.7|6290.9|11061
1621602300000|2021-05-21 13:05:00|6323.6|6320.8|6326.2|6323.4|6330.2|6327.4|6313.1|6310.3|5624
1621602600000|2021-05-21 13:10:00|6327.1|6324.3|6339.6|6336.8|6345.6|6342.8|6326.1|6323.3|7669
1621602900000|2021-05-21 13:15:00|6339.2|6336.4|6332.2|6329.4|6345.1|6342.3|6328.2|6325.4|4897
1621603200000|2021-05-21 13:20:00|6332.7|6329.9|6329.1|6326.3|6338.2|6335.4|6328.1|6325.3|3365
1621603500000|2021-05-21 13:25:00|6329.2|6326.4|6355.1|6352.3|6358.2|6355.4|6329.2|6326.4|5472
1621603800000|2021-05-21 13:30:00|6355.2|6352.4|6342|6339.2|6357|6354.2|6339|6336.2|7601
1621604100000|2021-05-21 13:35:00|6340.2|6337.4|6359|6356.2|6360|6357.2|6338|6335.2|7445
1621604400000|2021-05-21 13:40:00|6359.5|6356.7|6352|6349.2|6366|6363.2|6350|6347.2|4286
1621604700000|2021-05-21 13:45:00|6352.1|6349.3|6343|6340.2|6353|6350.2|6335.1|6332.3|6486
1621605000000|2021-05-21 13:50:00|6342.1|6339.3|6342|6339.2|6351|6348.2|6337.1|6334.3|2319
1621605300000|2021-05-21 13:55:00|6343|6340.2|6354.5|6351.7|6359|6356.2|6339.1|6336.3|3335
1621605600000|2021-05-21 14:00:00|6354|6351.2|6359|6356.2|6374|6371.2|6351|6348.2|6041
1621605900000|2021-05-21 14:05:00|6360|6357.2|6360|6357.2|6361|6358.2|6346.6|6343.8|3584
1621606200000|2021-05-21 14:10:00|6361|6358.2|6355.9|6353.1|6363|6360.2|6354|6351.2|4394
1621606500000|2021-05-21 14:15:00|6356|6353.2|6344.9|6342.1|6356.9|6354.1|6342.9|6340.1|3933
1621606800000|2021-05-21 14:20:00|6344|6341.2|6351|6348.2|6354.9|6352.1|6341|6338.2|4250
1621607100000|2021-05-21 14:25:00|6351.9|6349.1|6360|6357.2|6361.9|6359.1|6342|6339.2|5027
1621607400000|2021-05-21 14:30:00|6360.9|6358.1|6376|6373.2|6378|6375.2|6360.1|6357.3|3871
1621607700000|2021-05-21 14:35:00|6376.9|6374.1|6354.9|6352.1|6377|6374.2|6347.9|6345.1|5724
1621608000000|2021-05-21 14:40:00|6355.9|6353.1|6345.9|6343.1|6356.9|6354.1|6344.9|6342.1|2556
1621608300000|2021-05-21 14:45:00|6346.9|6344.1|6359.9|6357.1|6361.9|6359.1|6344|6341.2|2359
1621608600000|2021-05-21 14:50:00|6360.8|6358|6357.9|6355.1|6367.9|6365.1|6354.9|6352.1|3542
1621608900000|2021-05-21 14:55:00|6358.8|6356|6363.9|6361.1|6366.9|6364.1|6354.9|6352.1|2403
1621609200000|2021-05-21 15:00:00|6364.4|6361.6|6376.9|6374.1|6383.8|6381|6362.9|6360.1|6677
1621609500000|2021-05-21 15:05:00|6377.8|6375|6370.9|6368.1|6379.9|6377.1|6368.9|6366.1|3957
1621609800000|2021-05-21 15:10:00|6371.9|6369.1|6372.9|6370.1|6378.9|6376.1|6369.9|6367.1|3487
1621610100000|2021-05-21 15:15:00|6373.8|6371|6377.9|6375.1|6377.9|6375.1|6366.9|6364.1|2180
1621610400000|2021-05-21 15:20:00|6378|6375.2|6383.9|6381.1|6384.9|6382.1|6374.9|6372.1|3055
1621610700000|2021-05-21 15:25:00|6382.9|6380.1|6382.8|6380|6388.8|6386|6373.9|6371.1|6722
1621611000000|2021-05-21 15:30:00|6381.9|6379.1|6382.9|6380.1|6385.9|6383.1|6375|6372.2|7211
1621611300000|2021-05-21 15:35:00|6383|6380.2|6392.9|6390.1|6405.9|6403.1|6383|6380.2|8133
1621611600000|2021-05-21 15:40:00|6393|6390.2|6393.1|6390.3|6399.9|6397.1|6390.6|6387.8|4020
1621611900000|2021-05-21 15:45:00|6393|6390.2|6399|6396.2|6402|6399.2|6391|6388.2|3534
1621612200000|2021-05-21 15:50:00|6399.1|6396.3|6396.1|6393.3|6400.1|6397.3|6392.1|6389.3|2872
1621612500000|2021-05-21 15:55:00|6397|6394.2|6393.1|6390.3|6398.1|6395.3|6389|6386.2|2980
1621612800000|2021-05-21 16:00:00|6394|6391.2|6399.1|6396.3|6403.5|6400.7|6392.1|6389.3|2225
1621613100000|2021-05-21 16:05:00|6400|6397.2|6381|6378.2|6404.1|6401.3|6381|6378.2|2944
1621613400000|2021-05-21 16:10:00|6381.9|6379.1|6386|6383.2|6392|6389.2|6381.9|6379.1|4215
1621613700000|2021-05-21 16:15:00|6385.1|6382.3|6382.1|6379.3|6388.1|6385.3|6379.1|6376.3|1914
1621614000000|2021-05-21 16:20:00|6382.6|6379.8|6373.1|6370.3|6385.1|6382.3|6373.1|6370.3|1908
1621614300000|2021-05-21 16:25:00|6371.8|6369|6372.1|6369.3|6379.1|6376.3|6371.6|6368.8|2091
1621614600000|2021-05-21 16:30:00|6373|6370.2|6377.1|6374.3|6379|6376.2|6372.1|6369.3|1264
1621614900000|2021-05-21 16:35:00|6376.1|6373.3|6353.1|6350.3|6378.1|6375.3|6351.2|6348.4|4346
1621615200000|2021-05-21 16:40:00|6353.6|6350.8|6366.1|6363.3|6367.1|6364.3|6352.1|6349.3|1941
1621615500000|2021-05-21 16:45:00|6365.1|6362.3|6351.1|6348.3|6368.1|6365.3|6348.1|6345.3|2224
1621615800000|2021-05-21 16:50:00|6352|6349.2|6350.2|6347.4|6352.6|6349.8|6346.2|6343.4|1915
1621616100000|2021-05-21 16:55:00|6351.2|6348.4|6353.2|6350.4|6358.2|6355.4|6350.2|6347.4|2539
1621616400000|2021-05-21 17:00:00|6352.2|6349.4|6354.2|6351.4|6356.2|6353.4|6346.2|6343.4|1741
1621616700000|2021-05-21 17:05:00|6353.2|6350.4|6362.2|6359.4|6367.2|6364.4|6347.2|6344.4|2922
1621617000000|2021-05-21 17:10:00|6363.1|6360.3|6358.1|6355.3|6364|6361.2|6356.2|6353.4|1136
1621617300000|2021-05-21 17:15:00|6358.2|6355.4|6354.1|6351.3|6364.2|6361.4|6351.1|6348.3|1129
1621617600000|2021-05-21 17:20:00|6354.2|6351.4|6357.2|6354.4|6362.2|6359.4|6352.2|6349.4|952
1621617900000|2021-05-21 17:25:00|6358.1|6355.3|6352.2|6349.4|6360.2|6357.4|6349.2|6346.4|1454
1621618200000|2021-05-21 17:30:00|6353.1|6350.3|6357.6|6354.8|6358.2|6355.4|6348.1|6345.3|2030
1621618500000|2021-05-21 17:35:00|6357.2|6354.4|6357.2|6354.4|6361.1|6358.3|6351.2|6348.4|1400
1621618800000|2021-05-21 17:40:00|6358.1|6355.3|6354.2|6351.4|6361.1|6358.3|6352.2|6349.4|1381
1621619100000|2021-05-21 17:45:00|6355.1|6352.3|6366.2|6363.4|6367.1|6364.3|6352.2|6349.4|2050
1621619400000|2021-05-21 17:50:00|6367.2|6364.4|6371.2|6368.4|6376.2|6373.4|6364.2|6361.4|2131
1621619700000|2021-05-21 17:55:00|6371.3|6368.5|6368.2|6365.4|6372.2|6369.4|6363.2|6360.4|1084
1621620000000|2021-05-21 18:00:00|6367.2|6364.4|6366.2|6363.4|6369.1|6366.3|6361.2|6358.4|1517
1621620300000|2021-05-21 18:05:00|6366.1|6363.3|6369.1|6366.3|6372.2|6369.4|6365.2|6362.4|2075
1621620600000|2021-05-21 18:10:00|6368.2|6365.4|6367.1|6364.3|6369.1|6366.3|6361.1|6358.3|1113
1621620900000|2021-05-21 18:15:00|6366.7|6363.9|6353.2|6350.4|6367.1|6364.3|6351.2|6348.4|2745
1621621200000|2021-05-21 18:20:00|6352.2|6349.4|6351.2|6348.4|6355.2|6352.4|6345.2|6342.4|3892
1621621500000|2021-05-21 18:25:00|6351.1|6348.3|6363.9|6361.1|6365|6362.2|6345.2|6342.4|11181
1621621800000|2021-05-21 18:30:00|6363|6360.2|6374|6371.2|6374|6371.2|6356|6353.2|4930
1621622100000|2021-05-21 18:35:00|6373.1|6370.3|6376|6373.2|6377|6374.2|6372|6369.2|1795
1621622400000|2021-05-21 18:40:00|6375.9|6373.1|6373.9|6371.1|6375.9|6373.1|6370|6367.2|1945
1621622700000|2021-05-21 18:45:00|6374.9|6372.1|6372.9|6370.1|6377.9|6375.1|6372.9|6370.1|705
1621623000000|2021-05-21 18:50:00|6372.4|6369.6|6378|6375.2|6380.9|6378.1|6369.9|6367.1|1058
1621623300000|2021-05-21 18:55:00|6378.9|6376.1|6376|6373.2|6380.9|6378.1|6374.9|6372.1|655
1621623600000|2021-05-21 19:00:00|6375.9|6373.1|6367.1|6364.3|6375.9|6373.1|6364.1|6361.3|3702
1621623900000|2021-05-21 19:05:00|6367.6|6364.8|6365.1|6362.3|6369.1|6366.3|6363.1|6360.3|1933
1621624200000|2021-05-21 19:10:00|6364.2|6361.4|6369.1|6366.3|6373.1|6370.3|6364.1|6361.3|623
1621624500000|2021-05-21 19:15:00|6368.2|6365.4|6365.1|6362.3|6370.1|6367.3|6364.1|6361.3|363
1621624800000|2021-05-21 19:20:00|6366|6363.2|6369.1|6366.3|6371.5|6368.7|6366|6363.2|428
1621625100000|2021-05-21 19:25:00|6371|6368.2|6370.2|6367.4|6372.1|6369.3|6368.3|6365.5|300
1621625400000|2021-05-21 19:30:00|6370.1|6367.3|6380.1|6377.3|6380.1|6377.3|6368.2|6365.4|984
1621625700000|2021-05-21 19:35:00|6380.2|6377.4|6377.1|6374.3|6383.1|6380.3|6377.1|6374.3|485
1621626000000|2021-05-21 19:40:00|6378.1|6375.3|6380.1|6377.3|6381.1|6378.3|6378.1|6375.3|373
1621626300000|2021-05-21 19:45:00|6380.6|6377.8|6387.1|6384.3|6387.1|6384.3|6380.1|6377.3|546
1621626600000|2021-05-21 19:50:00|6387.2|6384.4|6386.1|6383.3|6389.1|6386.3|6385.1|6382.3|599
1621626900000|2021-05-21 19:55:00|6387|6384.2|6383.1|6380.3|6388.1|6385.3|6380.1|6377.3|527
1621627200000|2021-05-21 20:00:00|6382.7|6379.9|6388.1|6385.3|6389.1|6386.3|6381.6|6378.8|534
1621627500000|2021-05-21 20:05:00|6387.2|6384.4|6386.2|6383.4|6387.2|6384.4|6383.2|6380.4|251
1621627800000|2021-05-21 20:10:00|6386.1|6383.3|6384.1|6381.3|6387.1|6384.3|6384.1|6381.3|104
1621628100000|2021-05-21 20:15:00|6384.2|6381.4|6383.2|6380.4|6385.1|6382.3|6383.1|6380.3|141
1621628400000|2021-05-21 20:20:00|6383.1|6380.3|6381.1|6378.3|6383.1|6380.3|6379.2|6376.4|208
1621628700000|2021-05-21 20:25:00|6380.1|6377.3|6381.1|6378.3|6381.1|6378.3|6379.1|6376.3|444
1621629000000|2021-05-21 20:30:00|6381.6|6378.8|6381.1|6378.3|6383.1|6380.3|6379.1|6376.3|235
1621629300000|2021-05-21 20:35:00|6380.6|6377.8|6385.1|6382.3|6385.1|6382.3|6380.1|6377.3|123
1621629600000|2021-05-21 20:40:00|6384.1|6381.3|6385.1|6382.3|6385.6|6382.8|6384.1|6381.3|462
1621629900000|2021-05-21 20:45:00|6386|6383.2|6386.1|6383.3|6388.1|6385.3|6384.1|6381.3|308
1621630200000|2021-05-21 20:50:00|6385.6|6382.8|6392.6|6389.8|6394|6391.2|6385.6|6382.8|420
1621630500000|2021-05-21 20:55:00|6392.1|6389.3|6386|6383.2|6395.1|6392.3|6383.5|6378.1|580
1621807200000|2021-05-23 22:00:00|6379.2|6376.4|6367.8|6365|6385.8|6376.9|6363.8|6361|968
1621807500000|2021-05-23 22:05:00|6367|6364.2|6367.2|6364.4|6374.4|6371.6|6361.3|6358.5|325
1621807800000|2021-05-23 22:10:00|6367.7|6364.9|6370.8|6368|6370.9|6368.1|6365.7|6362.9|222
1621808100000|2021-05-23 22:15:00|6370.7|6367.9|6373.3|6370.5|6376.7|6373.9|6369.8|6367|244
1621808400000|2021-05-23 22:20:00|6373.4|6370.6|6375.8|6373|6376.8|6374|6371.8|6369|106
1621808700000|2021-05-23 22:25:00|6375|6372.2|6375.3|6372.5|6375.8|6373|6370.8|6368|153
1621809000000|2021-05-23 22:30:00|6375.7|6372.9|6368.8|6366|6375.8|6373|6367.8|6365|108
1621809300000|2021-05-23 22:35:00|6369.2|6366.4|6369.8|6367|6372.8|6370|6369.2|6366.4|84
1621809600000|2021-05-23 22:40:00|6370.7|6367.9|6371.2|6368.4|6372.8|6370|6370.3|6367.5|49
1621809900000|2021-05-23 22:45:00|6371.3|6368.5|6369.8|6367|6372.3|6369.5|6369.4|6366.6|66
1621810200000|2021-05-23 22:50:00|6369|6366.2|6368.8|6366|6369.8|6367|6367.8|6365|57
1621810500000|2021-05-23 22:55:00|6369.6|6366.8|6373.8|6371|6374.8|6372|6368.8|6366|129
1621810800000|2021-05-23 23:00:00|6374.2|6371.4|6373.8|6371|6377.2|6374.4|6373.8|6371|78
1621811100000|2021-05-23 23:05:00|6374.3|6371.5|6376.8|6374|6377.8|6375|6374.3|6371.5|108
1621811400000|2021-05-23 23:10:00|6376.4|6373.6|6375.8|6373|6376.8|6374|6374.8|6372|42
1621811700000|2021-05-23 23:15:00|6376.3|6373.5|6376.8|6374|6377.8|6375|6375.3|6372.5|58
1621812000000|2021-05-23 23:20:00|6376.3|6373.5|6375.8|6373|6376.8|6374|6374.8|6372|44
1621812300000|2021-05-23 23:25:00|6375.3|6372.5|6374.8|6372|6376.7|6373.9|6374.8|6372|37
1621812600000|2021-05-23 23:30:00|6374.7|6371.9|6371.8|6369|6374.8|6372|6371.8|6369|107
1621812900000|2021-05-23 23:35:00|6372.2|6369.4|6373.8|6371|6374.8|6372|6372.2|6369.4|45
1621813200000|2021-05-23 23:40:00|6374.2|6371.4|6370.3|6367.5|6375.2|6372.4|6369.8|6367|50
1621813500000|2021-05-23 23:45:00|6369.8|6367|6369.8|6367|6369.8|6367|6366.8|6364|155
1621813800000|2021-05-23 23:50:00|6369.3|6366.5|6366.8|6364|6369.8|6367|6366.8|6364|76
1621814100000|2021-05-23 23:55:00|6367.7|6364.9|6361.9|6359.1|6369.8|6367|6361.9|6359.1|150
1621814400000|2021-05-24 00:00:00|6361.8|6359|6367.8|6365|6374.8|6372|6361.8|6359|446
1621814700000|2021-05-24 00:05:00|6366.9|6364.1|6378.8|6376|6378.8|6376|6366.8|6364|416
1621815000000|2021-05-24 00:10:00|6377.9|6375.1|6381.8|6379|6382.7|6379.9|6377.9|6375.1|279
1621815300000|2021-05-24 00:15:00|6381.3|6378.5|6386.2|6383.4|6387.7|6384.9|6381.3|6378.5|398
1621815600000|2021-05-24 00:20:00|6386.3|6383.5|6387.8|6385|6391.7|6388.9|6386.3|6383.5|409
1621815900000|2021-05-24 00:25:00|6387.3|6384.5|6387.8|6385|6387.8|6385|6384.8|6382|214
1621816200000|2021-05-24 00:30:00|6388.2|6385.4|6388.8|6386|6390.7|6387.9|6386.8|6384|286
1621816500000|2021-05-24 00:35:00|6388.7|6385.9|6384.8|6382|6388.8|6386|6382.8|6380|157
1621816800000|2021-05-24 00:40:00|6385.7|6382.9|6383.8|6381|6387.7|6384.9|6383.8|6381|114
1621817100000|2021-05-24 00:45:00|6384.6|6381.8|6385.8|6383|6386.8|6384|6383.8|6381|163
1621817400000|2021-05-24 00:50:00|6386.3|6383.5|6387.7|6384.9|6387.8|6385|6382.8|6380|353
1621817700000|2021-05-24 00:55:00|6386.9|6384.1|6384.7|6381.9|6387.7|6384.9|6383.7|6380.9|127
1621818000000|2021-05-24 01:00:00|6384.2|6381.4|6382.7|6379.9|6401.7|6398.9|6378.7|6375.9|1465
1621818300000|2021-05-24 01:05:00|6383.2|6380.4|6382.7|6379.9|6383.7|6380.9|6371.3|6368.5|750
1621818600000|2021-05-24 01:10:00|6382.3|6379.5|6394.7|6391.9|6396.8|6394|6381.3|6378.5|445
1621818900000|2021-05-24 01:15:00|6395.6|6392.8|6394.7|6391.9|6396.7|6393.9|6384.7|6381.9|529
1621819200000|2021-05-24 01:20:00|6395.7|6392.9|6374.7|6371.9|6395.7|6392.9|6372.3|6369.5|703
1621819500000|2021-05-24 01:25:00|6373.9|6371.1|6380.7|6377.9|6382.7|6379.9|6370.7|6367.9|557
1621819800000|2021-05-24 01:30:00|6379.7|6376.9|6389.7|6386.9|6392.7|6389.9|6379.3|6376.5|660
1621820100000|2021-05-24 01:35:00|6388.7|6385.9|6396.7|6393.9|6400.1|6397.3|6388.7|6385.9|1247
1621820400000|2021-05-24 01:40:00|6397.6|6394.8|6397.7|6394.9|6401.7|6398.9|6389.7|6386.9|740
1621820700000|2021-05-24 01:45:00|6398.6|6395.8|6408.7|6405.9|6412.7|6409.9|6395.7|6392.9|1132
1621821000000|2021-05-24 01:50:00|6408.3|6405.5|6412.6|6409.8|6412.6|6409.8|6406.7|6403.9|460
1621821300000|2021-05-24 01:55:00|6412.7|6409.9|6410.7|6407.9|6413.6|6410.8|6404.7|6401.9|514
1621821600000|2021-05-24 02:00:00|6411.6|6408.8|6400.9|6398.1|6412.7|6409.9|6396.8|6394|1672
1621821900000|2021-05-24 02:05:00|6401.3|6398.5|6404.7|6401.9|6408.8|6406|6400.9|6398.1|765
1621822200000|2021-05-24 02:10:00|6404.3|6401.5|6404.7|6401.9|6406.3|6403.5|6398.9|6396.1|358
1621822500000|2021-05-24 02:15:00|6404.3|6401.5|6406.7|6403.9|6407.8|6405|6401.7|6398.9|347
1621822800000|2021-05-24 02:20:00|6406.3|6403.5|6409.7|6406.9|6410.7|6407.9|6405.3|6402.5|300
1621823100000|2021-05-24 02:25:00|6410.6|6407.8|6406.9|6404.1|6411.8|6409|6405.8|6403|202
1621823400000|2021-05-24 02:30:00|6407.7|6404.9|6415.7|6412.9|6419.1|6416.3|6407.3|6404.5|857
1621823700000|2021-05-24 02:35:00|6415.8|6413|6412.8|6410|6418.7|6415.9|6409.7|6406.9|306
1621824000000|2021-05-24 02:40:00|6412.4|6409.6|6408.9|6406.1|6414.1|6411.3|6404.7|6401.9|795
1621824300000|2021-05-24 02:45:00|6409.7|6406.9|6409.7|6406.9|6416.8|6414|6409.3|6406.5|402
1621824600000|2021-05-24 02:50:00|6408.9|6406.1|6411.3|6408.5|6411.7|6408.9|6406.7|6403.9|235
1621824900000|2021-05-24 02:55:00|6411.7|6408.9|6413.7|6410.9|6414.8|6412|6407.9|6405.1|257
1621825200000|2021-05-24 03:00:00|6413.8|6411|6416.7|6413.9|6418.7|6415.9|6411.7|6408.9|426
1621825500000|2021-05-24 03:05:00|6416.3|6413.5|6407.7|6404.9|6416.8|6414|6406.9|6404.1|228
1621825800000|2021-05-24 03:10:00|6407.8|6405|6414.2|6411.4|6414.7|6411.9|6407.8|6405|285
1621826100000|2021-05-24 03:15:00|6414.3|6411.5|6413.8|6411|6416.7|6413.9|6411.3|6408.5|266
1621826400000|2021-05-24 03:20:00|6414.3|6411.5|6410.8|6408|6417.8|6415|6409.8|6407|285
1621826700000|2021-05-24 03:25:00|6411.3|6408.5|6411.3|6408.5|6412.7|6409.9|6408.8|6406|235
1621827000000|2021-05-24 03:30:00|6410.8|6408|6404.7|6401.9|6412.8|6410|6403.8|6401|195
1621827300000|2021-05-24 03:35:00|6404.8|6402|6402.8|6400|6405.7|6402.9|6402.7|6399.9|169
1621827600000|2021-05-24 03:40:00|6402.7|6399.9|6402.7|6399.9|6403.3|6400.5|6400.8|6398|227
1621827900000|2021-05-24 03:45:00|6401.8|6399|6397.8|6395|6402.8|6400|6397.8|6395|233
1621828200000|2021-05-24 03:50:00|6398.3|6395.5|6400.7|6397.9|6400.8|6398|6398.3|6395.5|121
1621828500000|2021-05-24 03:55:00|6400.8|6398|6397.7|6394.9|6402.3|6399.3|6395.2|6392.4|249
1621828800000|2021-05-24 04:00:00|6397.2|6394.4|6398.7|6395.9|6398.7|6395.9|6396.8|6394|81
1621829100000|2021-05-24 04:05:00|6399.2|6396.4|6398.7|6395.9|6400.7|6397.9|6397.7|6394.9|116
1621829400000|2021-05-24 04:10:00|6397.8|6395|6396.7|6393.9|6399.7|6396.9|6394.8|6392|118
1621829700000|2021-05-24 04:15:00|6396.2|6393.4|6391.8|6389|6396.2|6393.4|6391.6|6388.8|160
1621830000000|2021-05-24 04:20:00|6391.7|6388.9|6390.8|6388|6392.7|6389.9|6389.7|6386.9|109
1621830300000|2021-05-24 04:25:00|6390.7|6387.9|6390.8|6388|6392.8|6390|6389.8|6387|100
1621830600000|2021-05-24 04:30:00|6390.4|6387.6|6387.2|6384.4|6392.8|6390|6384.7|6381.9|361
1621830900000|2021-05-24 04:35:00|6387.7|6384.9|6388.8|6386|6389.8|6387|6385.7|6382.9|158
1621831200000|2021-05-24 04:40:00|6389.2|6386.4|6389.7|6386.9|6391.7|6388.9|6388.7|6385.9|229
1621831500000|2021-05-24 04:45:00|6389.2|6386.4|6388.7|6385.9|6389.7|6386.9|6387.6|6384.8|97
1621831800000|2021-05-24 04:50:00|6389.2|6386.4|6391.6|6388.8|6394.6|6391.8|6389.2|6386.4|262
1621832100000|2021-05-24 04:55:00|6392.1|6389.3|6392.6|6389.8|6392.6|6389.8|6390.6|6387.8|78
1621832400000|2021-05-24 05:00:00|6391.8|6389|6394.6|6391.8|6395.6|6392.8|6390.6|6387.8|151
1621832700000|2021-05-24 05:05:00|6393.7|6390.9|6394.6|6391.8|6396.6|6393.8|6392.6|6389.8|247
1621833000000|2021-05-24 05:10:00|6394.2|6391.4|6394.6|6391.8|6396.6|6393.8|6393.6|6390.8|242
1621833300000|2021-05-24 05:15:00|6395.6|6392.8|6392.6|6389.8|6396.1|6393.3|6391.6|6388.8|176
1621833600000|2021-05-24 05:20:00|6391.8|6389|6393.6|6390.8|6393.6|6390.8|6391.6|6388.8|83
1621833900000|2021-05-24 05:25:00|6394.1|6391.3|6400.6|6397.8|6404.1|6401.3|6392.6|6389.8|546
1621834200000|2021-05-24 05:30:00|6400.1|6397.3|6402.6|6399.8|6408.6|6405.8|6399.7|6396.9|623
1621834500000|2021-05-24 05:35:00|6402.2|6399.4|6409.1|6406.3|6410.7|6407.9|6397.7|6394.9|579
1621834800000|2021-05-24 05:40:00|6408.7|6405.9|6398.6|6395.8|6412.6|6409.8|6396.5|6393.7|512
1621835100000|2021-05-24 05:45:00|6399.5|6396.7|6398.6|6395.8|6402.6|6399.8|6393.6|6390.8|415
1621835400000|2021-05-24 05:50:00|6398.2|6395.4|6401.2|6398.4|6403.5|6400.7|6398.1|6395.3|301
1621835700000|2021-05-24 05:55:00|6400.7|6397.9|6404.1|6401.3|6405.5|6402.7|6398.7|6395.9|206
1621836000000|2021-05-24 06:00:00|6404.6|6401.8|6395.1|6392.3|6404.6|6401.8|6395.1|6392.3|355
1621836300000|2021-05-24 06:05:00|6394.6|6391.8|6395.6|6392.8|6397.5|6394.7|6390.5|6387.7|380
1621836600000|2021-05-24 06:10:00|6397.3|6394.5|6405.6|6402.8|6405.6|6402.8|6396.7|6393.9|301
1621836900000|2021-05-24 06:15:00|6405.2|6402.4|6402.6|6399.8|6407.1|6404.3|6401.7|6398.9|245
1621837200000|2021-05-24 06:20:00|6401.7|6398.9|6401.6|6398.8|6407.5|6404.7|6401.5|6398.7|302
1621837500000|2021-05-24 06:25:00|6401.5|6398.7|6408.6|6405.8|6409.6|6406.8|6399.6|6396.8|390
1621837800000|2021-05-24 06:30:00|6409.1|6406.3|6427.1|6424.3|6429.5|6426.7|6408.6|6405.8|1808
1621838100000|2021-05-24 06:35:00|6427.5|6424.7|6427.5|6424.7|6430.6|6427.8|6423.7|6420.9|815
1621838400000|2021-05-24 06:40:00|6427.6|6424.8|6424.6|6421.8|6428.5|6425.7|6418.7|6415.9|765
1621838700000|2021-05-24 06:45:00|6424.2|6421.4|6424.2|6421.4|6426.6|6423.8|6420.5|6417.7|486
1621839000000|2021-05-24 06:50:00|6423.8|6421|6423.6|6420.8|6426.7|6423.9|6421.7|6418.9|341
1621839300000|2021-05-24 06:55:00|6424.1|6421.3|6420.6|6417.8|6424.6|6421.8|6417.7|6414.9|495
1621839600000|2021-05-24 07:00:00|6421.4|6418.6|6430.6|6427.8|6432.6|6429.8|6416.6|6413.8|1149
1621839900000|2021-05-24 07:05:00|6431.5|6428.7|6420.6|6417.8|6434.7|6431.9|6418.6|6415.8|821
1621840200000|2021-05-24 07:10:00|6421|6418.2|6420.6|6417.8|6428.7|6425.9|6419.6|6416.8|785
1621840500000|2021-05-24 07:15:00|6421.1|6418.3|6432.1|6429.3|6435.5|6432.7|6419.6|6416.8|759
1621840800000|2021-05-24 07:20:00|6432.6|6429.8|6426.6|6423.8|6433.7|6430.9|6424.5|6421.7|873
1621841100000|2021-05-24 07:25:00|6426.1|6423.3|6429.6|6426.8|6431.6|6428.8|6422.7|6419.9|424
1621841400000|2021-05-24 07:30:00|6429.7|6426.9|6440.1|6437.3|6441.6|6438.8|6429.5|6426.7|1278
1621841700000|2021-05-24 07:35:00|6440.5|6437.7|6440.6|6437.8|6451.3|6448.5|6435.6|6432.8|1995
1621842000000|2021-05-24 07:40:00|6439.7|6436.9|6446.6|6443.8|6448|6445.2|6439.6|6436.8|586
1621842300000|2021-05-24 07:45:00|6446.1|6443.3|6450.4|6447.6|6454.4|6451.6|6444.5|6441.7|889
1621842600000|2021-05-24 07:50:00|6449.6|6446.8|6453.6|6450.8|6454.6|6451.8|6447.6|6444.8|802
1621842900000|2021-05-24 07:55:00|6453.5|6450.7|6450.5|6447.7|6454.6|6451.8|6448.4|6445.6|620
1621843200000|2021-05-24 08:00:00|6449.6|6446.8|6451.6|6448.8|6456.6|6453.8|6446.6|6443.8|1217
1621843500000|2021-05-24 08:05:00|6452|6449.2|6447.6|6444.8|6459.6|6456.8|6440.6|6437.8|1517
1621843800000|2021-05-24 08:10:00|6448.1|6445.3|6449.6|6446.8|6459.1|6456.3|6446.6|6443.8|1220
1621844100000|2021-05-24 08:15:00|6450.4|6447.6|6440.6|6437.8|6451.6|6448.8|6437.6|6434.8|1072
1621844400000|2021-05-24 08:20:00|6440.1|6437.3|6454.6|6451.8|6454.6|6451.8|6437.6|6434.8|980
1621844700000|2021-05-24 08:25:00|6455.5|6452.7|6472.6|6469.8|6472.6|6469.8|6451.6|6448.8|2585
1621845000000|2021-05-24 08:30:00|6471.6|6468.8|6464.5|6461.7|6473.4|6470.6|6457.6|6454.8|2342
1621845300000|2021-05-24 08:35:00|6464.4|6461.6|6468.5|6465.7|6473.3|6470.5|6464|6461.2|1463
1621845600000|2021-05-24 08:40:00|6469|6466.2|6468.5|6465.7|6471.5|6468.7|6466.4|6463.6|763
1621845900000|2021-05-24 08:45:00|6468.4|6465.6|6472.4|6469.6|6472.4|6469.6|6466.5|6463.7|727
1621846200000|2021-05-24 08:50:00|6471.9|6469.1|6468.9|6466.1|6472.4|6469.6|6467.4|6464.6|529
1621846500000|2021-05-24 08:55:00|6468.5|6465.7|6474.3|6471.5|6474.5|6471.7|6468|6465.2|877
1621846800000|2021-05-24 09:00:00|6474.4|6471.6|6467.4|6464.6|6480.5|6477.7|6464.4|6461.6|1595
1621847100000|2021-05-24 09:05:00|6467.8|6465|6481.3|6478.5|6482.3|6479.5|6467.5|6464.7|1098
1621847400000|2021-05-24 09:10:00|6481.4|6478.6|6475.4|6472.6|6485.5|6482.7|6474.5|6471.7|1232
1621847700000|2021-05-24 09:15:00|6476.2|6473.4|6468.4|6465.6|6477.3|6474.5|6463.4|6460.6|1373
1621848000000|2021-05-24 09:20:00|6468.8|6466|6479.4|6476.6|6480|6477.2|6467.4|6464.6|821
1621848300000|2021-05-24 09:25:00|6479.9|6477.1|6469.4|6466.6|6483.4|6480.6|6468.4|6465.6|978
1621848600000|2021-05-24 09:30:00|6468.5|6465.7|6465.4|6462.6|6471.4|6468.6|6461.9|6459.1|761
1621848900000|2021-05-24 09:35:00|6465.3|6462.5|6461.4|6458.6|6469.3|6466.5|6459.4|6456.6|771
1621849200000|2021-05-24 09:40:00|6460.4|6457.6|6457.4|6454.6|6464.4|6461.6|6456.4|6453.6|730
1621849500000|2021-05-24 09:45:00|6457.9|6455.1|6453.4|6450.6|6461.4|6458.6|6450.4|6447.6|952
1621849800000|2021-05-24 09:50:00|6454.2|6451.4|6454.4|6451.6|6456.4|6453.6|6448.4|6445.6|862
1621850100000|2021-05-24 09:55:00|6454.9|6452.1|6460.3|6457.5|6463.4|6460.6|6454.4|6451.6|762
1621850400000|2021-05-24 10:00:00|6460.4|6457.6|6475.3|6472.5|6476.3|6473.5|6460.4|6457.6|1428
1621850700000|2021-05-24 10:05:00|6476.3|6473.5|6471.3|6468.5|6477.2|6474.4|6465.4|6462.6|655
1621851000000|2021-05-24 10:10:00|6471.8|6469|6474.3|6471.5|6484.6|6481.8|6471.3|6468.5|1417
1621851300000|2021-05-24 10:15:00|6474.4|6471.6|6484.2|6481.4|6488.2|6485.4|6474.4|6471.6|1237
1621851600000|2021-05-24 10:20:00|6484.3|6481.5|6482.3|6479.5|6486.3|6483.5|6479.3|6476.5|802
1621851900000|2021-05-24 10:25:00|6482.4|6479.6|6481.3|6478.5|6487.3|6484.5|6480.3|6477.5|554
1621852200000|2021-05-24 10:30:00|6480.5|6477.7|6480.3|6477.5|6481.3|6478.5|6477.3|6474.5|449
1621852500000|2021-05-24 10:35:00|6480.4|6477.6|6477.3|6474.5|6481.3|6478.5|6474.2|6471.4|467
1621852800000|2021-05-24 10:40:00|6476.9|6474.1|6475.3|6472.5|6480.4|6477.6|6474.3|6471.5|355
1621853100000|2021-05-24 10:45:00|6475.7|6472.9|6472.3|6469.5|6478.2|6475.4|6470.7|6467.9|616
1621853400000|2021-05-24 10:50:00|6471.3|6468.5|6467.3|6464.5|6471.3|6468.5|6463.3|6460.5|972
1621853700000|2021-05-24 10:55:00|6466.3|6463.5|6465.3|6462.5|6466.3|6463.5|6462.2|6459.4|620
1621854000000|2021-05-24 11:00:00|6465.4|6462.6|6464.3|6461.5|6466.7|6463.9|6461.3|6458.5|640
1621854300000|2021-05-24 11:05:00|6465.2|6462.4|6461.2|6458.4|6467.3|6464.5|6458.2|6455.4|707
1621854600000|2021-05-24 11:10:00|6460.8|6458|6466.3|6463.5|6468.2|6465.4|6456.3|6453.5|571
1621854900000|2021-05-24 11:15:00|6466.2|6463.4|6464.9|6462.1|6468.3|6465.5|6461.2|6458.4|478
1621855200000|2021-05-24 11:20:00|6465.3|6462.5|6459.4|6456.6|6465.3|6462.5|6455.2|6452.4|809
1621855500000|2021-05-24 11:25:00|6459.3|6456.5|6450.3|6447.5|6463.1|6460.3|6449.2|6446.4|571
1621855800000|2021-05-24 11:30:00|6450.8|6448|6449.4|6446.6|6452.3|6449.5|6445.3|6442.5|941
1621856100000|2021-05-24 11:35:00|6449.9|6447.1|6445.3|6442.5|6450.3|6447.5|6444.2|6441.4|636
1621856400000|2021-05-24 11:40:00|6444.2|6441.4|6447.3|6444.5|6451.3|6448.5|6444.2|6441.4|760
1621856700000|2021-05-24 11:45:00|6447.2|6444.4|6464.3|6461.5|6465.3|6462.5|6446.3|6443.5|1077
1621857000000|2021-05-24 11:50:00|6464.2|6461.4|6458.4|6455.6|6471.7|6468.9|6458.2|6455.4|1229
1621857300000|2021-05-24 11:55:00|6458.8|6456|6456.3|6453.5|6461.3|6458.5|6454|6451.2|726
1621857600000|2021-05-24 12:00:00|6455.5|6452.7|6454.3|6451.5|6457.2|6454.4|6452.8|6450|560
1621857900000|2021-05-24 12:05:00|6454.8|6452|6455.8|6453|6457.4|6454.6|6454.3|6451.5|437
1621858200000|2021-05-24 12:10:00|6455.4|6452.6|6443.3|6440.5|6458.3|6455.5|6441.3|6438.5|1330
1621858500000|2021-05-24 12:15:00|6442.4|6439.6|6443.3|6440.5|6445.3|6442.5|6436.3|6433.5|1563
1621858800000|2021-05-24 12:20:00|6444.2|6441.4|6429.4|6426.6|6444.4|6441.4|6428.4|6425.6|1996
1621859100000|2021-05-24 12:25:00|6431.3|6428.5|6437.3|6434.5|6439.4|6436.6|6429.9|6427.1|901
1621859400000|2021-05-24 12:30:00|6436.9|6434.1|6441.3|6438.5|6446.3|6443.5|6436.3|6433.5|834
1621859700000|2021-05-24 12:35:00|6442.1|6439.3|6440.4|6437.6|6443.1|6440.3|6438.4|6435.6|503
1621860000000|2021-05-24 12:40:00|6441.3|6438.5|6433.9|6431.1|6443.4|6440.6|6430.2|6427.4|1937
1621860300000|2021-05-24 12:45:00|6434.3|6431.5|6446.9|6444.1|6449.4|6446.6|6431.4|6428.6|3610
1621860600000|2021-05-24 12:50:00|6447.4|6444.6|6444.9|6442.1|6447.4|6444.6|6436.4|6433.6|3081
1621860900000|2021-05-24 12:55:00|6444.4|6441.6|6469.4|6466.6|6472.5|6469.7|6444.4|6441.6|4879
1621861200000|2021-05-24 13:00:00|6468.5|6465.7|6486.4|6483.6|6486.9|6484.1|6466.4|6463.6|5606
1621861500000|2021-05-24 13:05:00|6486.8|6484|6477.3|6474.5|6488.5|6485.7|6470.3|6467.5|4057
1621861800000|2021-05-24 13:10:00|6475.5|6472.7|6478.3|6475.5|6482.2|6479.4|6468.3|6465.5|3515
1621862100000|2021-05-24 13:15:00|6479.3|6476.5|6463.3|6460.5|6482.3|6479.5|6460.3|6457.5|2695
1621862400000|2021-05-24 13:20:00|6463.8|6461|6460.4|6457.6|6464.2|6461.4|6455.5|6452.7|2226
1621862700000|2021-05-24 13:25:00|6457.4|6454.6|6470.3|6467.5|6470.3|6467.5|6455.5|6452.7|2010
1621863000000|2021-05-24 13:30:00|6470.4|6467.6|6452.4|6449.6|6471.2|6468.4|6446.3|6443.5|3019
1621863300000|2021-05-24 13:35:00|6452|6449.2|6447.3|6444.5|6456.4|6453.6|6443.4|6440.6|2330
1621863600000|2021-05-24 13:40:00|6447.5|6444.7|6470.2|6467.4|6474.2|6471.4|6446.4|6443.6|4146
1621863900000|2021-05-24 13:45:00|6470.1|6467.3|6491.3|6488.5|6493.2|6490.4|6466.4|6463.6|3567
1621864200000|2021-05-24 13:50:00|6491.2|6488.4|6502.2|6499.4|6506.2|6503.4|6490.7|6487.9|5323
1621864500000|2021-05-24 13:55:00|6501.7|6498.9|6501|6498.2|6506.2|6503.4|6498.3|6495.5|2961
1621864800000|2021-05-24 14:00:00|6501.1|6498.3|6502.1|6499.3|6506.2|6503.4|6497.2|6494.4|5639
1621865100000|2021-05-24 14:05:00|6502.5|6499.7|6514.1|6511.3|6516.2|6513.4|6495.2|6492.4|5912
1621865400000|2021-05-24 14:10:00|6515|6512.2|6504.2|6501.4|6517.6|6514.8|6504.1|6501.3|3993
1621865700000|2021-05-24 14:15:00|6503.4|6500.6|6513.2|6510.4|6517.3|6514.5|6503.2|6500.4|5043
1621866000000|2021-05-24 14:20:00|6513.1|6510.3|6517.1|6514.3|6521.2|6518.4|6510.3|6507.5|3339
1621866300000|2021-05-24 14:25:00|6517.2|6514.4|6516.2|6513.4|6520.1|6517.3|6513.1|6510.3|2086
1621866600000|2021-05-24 14:30:00|6516.6|6513.8|6506.2|6503.4|6521.2|6518.4|6502.2|6499.4|2968
1621866900000|2021-05-24 14:35:00|6507.1|6504.3|6511.2|6508.4|6515.1|6512.3|6503.1|6500.3|2543
1621867200000|2021-05-24 14:40:00|6511.1|6508.3|6500.1|6497.3|6513.1|6510.3|6496.2|6493.4|3885
1621867500000|2021-05-24 14:45:00|6501.8|6499|6506.2|6503.4|6511.2|6508.4|6496.1|6493.3|2371
1621867800000|2021-05-24 14:50:00|6507.1|6504.3|6523.2|6520.4|6531.2|6528.4|6506.2|6503.4|4466
1621868100000|2021-05-24 14:55:00|6523.3|6520.5|6520.2|6517.4|6525.2|6522.4|6514.1|6511.3|2379
1621868400000|2021-05-24 15:00:00|6521.1|6518.3|6526.2|6523.4|6529.1|6526.3|6519.9|6517.1|3057
1621868700000|2021-05-24 15:05:00|6527.1|6524.3|6524.1|6521.3|6527.1|6524.3|6518.1|6515.3|2899
1621869000000|2021-05-24 15:10:00|6523.3|6520.5|6517.1|6514.3|6525.1|6522.3|6514.1|6511.3|2244
1621869300000|2021-05-24 15:15:00|6517.2|6514.4|6533.1|6530.3|6534.2|6531.4|6517.2|6514.4|2848
1621869600000|2021-05-24 15:20:00|6533.2|6530.4|6535.1|6532.3|6536.1|6533.3|6524.7|6521.9|2324
1621869900000|2021-05-24 15:25:00|6535.2|6532.4|6536.6|6533.8|6538.2|6535.4|6518.7|6515.9|4258
1621870200000|2021-05-24 15:30:00|6537.1|6534.3|6535.1|6532.3|6539.9|6537.1|6530.1|6527.3|2338
1621870500000|2021-05-24 15:35:00|6534.3|6531.5|6544.1|6541.3|6545.1|6542.3|6530.1|6527.3|2199
1621870800000|2021-05-24 15:40:00|6543.3|6540.5|6543.1|6540.3|6545.7|6542.9|6540.1|6537.3|1593
1621871100000|2021-05-24 15:45:00|6542.3|6539.5|6542.2|6539.4|6546.1|6543.3|6539.1|6536.3|2258
1621871400000|2021-05-24 15:50:00|6541.3|6538.5|6545.1|6542.3|6547.1|6544.3|6540.1|6537.3|3363
1621871700000|2021-05-24 15:55:00|6544.3|6541.5|6540.2|6537.4|6545.1|6542.3|6536.1|6533.3|1720
1621872000000|2021-05-24 16:00:00|6541.1|6538.3|6540.1|6537.3|6546.1|6543.3|6537.2|6534.4|1938
1621872300000|2021-05-24 16:05:00|6539.3|6536.5|6539.1|6536.3|6542.1|6539.3|6535.3|6532.5|2756
1621872600000|2021-05-24 16:10:00|6539.9|6537.1|6545.2|6542.4|6547.1|6544.3|6539.1|6536.3|1567
1621872900000|2021-05-24 16:15:00|6544.4|6541.6|6550|6547.2|6553.9|6551.1|6542.1|6539.3|3451
1621873200000|2021-05-24 16:20:00|6550.9|6548.1|6548|6545.2|6550.9|6548.1|6544.9|6542.1|2598
1621873500000|2021-05-24 16:25:00|6547.9|6545.1|6556|6553.2|6558.9|6556.1|6546.9|6544.1|2103
1621873800000|2021-05-24 16:30:00|6555.9|6553.1|6562.9|6560.1|6563.8|6561|6552.9|6550.1|4127
1621874100000|2021-05-24 16:35:00|6563.7|6560.9|6584.7|6581.9|6585.7|6582.9|6563.7|6560.9|6938
1621874400000|2021-05-24 16:40:00|6584.8|6582|6585.7|6582.9|6586.7|6583.9|6580.9|6578.1|2608
1621874700000|2021-05-24 16:45:00|6586.7|6583.9|6584.7|6581.9|6588.8|6586|6582.7|6579.9|2872
1621875000000|2021-05-24 16:50:00|6584.8|6582|6580.8|6578|6591.6|6588.8|6578.7|6575.9|3451
1621875300000|2021-05-24 16:55:00|6580.7|6577.9|6580.7|6577.9|6581.8|6579|6574.7|6571.9|2319
1621875600000|2021-05-24 17:00:00|6580.8|6578|6589.7|6586.9|6590.7|6587.9|6577.9|6575.1|2501
1621875900000|2021-05-24 17:05:00|6590.7|6587.9|6582.8|6580|6590.7|6587.9|6582.7|6579.9|2836
1621876200000|2021-05-24 17:10:00|6582.9|6580.1|6584.7|6581.9|6592.7|6589.9|6581.8|6579|1380
1621876500000|2021-05-24 17:15:00|6584.3|6581.5|6590.7|6587.9|6592.7|6589.9|6583.9|6581.1|1989
1621876800000|2021-05-24 17:20:00|6591.5|6588.7|6591.6|6588.8|6593.5|6590.7|6587.7|6584.9|2617
1621877100000|2021-05-24 17:25:00|6592.4|6589.6|6593.6|6590.8|6595.4|6592.6|6591.5|6588.7|1872
1621877400000|2021-05-24 17:30:00|6594.5|6591.7|6590.7|6587.9|6597.6|6594.8|6586.7|6583.9|2945
1621877700000|2021-05-24 17:35:00|6589.8|6587|6594.6|6591.8|6598.5|6595.7|6589.7|6586.9|2289
1621878000000|2021-05-24 17:40:00|6593.8|6591|6593.6|6590.8|6595.5|6592.7|6589|6586.2|1485
1621878300000|2021-05-24 17:45:00|6594.4|6591.6|6595.5|6592.7|6598.3|6595.5|6592.5|6589.7|1548
1621878600000|2021-05-24 17:50:00|6595.1|6592.3|6593.5|6590.7|6596.5|6593.7|6590.5|6587.7|946
1621878900000|2021-05-24 17:55:00|6592.7|6589.9|6590.5|6587.7|6592.7|6589.9|6586.6|6583.8|1794
1621879200000|2021-05-24 18:00:00|6590.6|6587.8|6594.6|6591.8|6596.7|6593.9|6586.6|6583.8|1745
1621879500000|2021-05-24 18:05:00|6595.1|6592.3|6593.5|6590.7|6595.5|6592.7|6587.5|6584.7|1680
1621879800000|2021-05-24 18:10:00|6593.6|6590.8|6585.7|6582.9|6594.6|6591.8|6584.3|6581.5|2084
1621880100000|2021-05-24 18:15:00|6585.6|6582.8|6596.4|6593.6|6604.5|6601.7|6585.5|6582.7|12212
1621880400000|2021-05-24 18:20:00|6595.6|6592.8|6587.4|6584.6|6596.3|6593.5|6580.6|6577.8|5144
1621880700000|2021-05-24 18:25:00|6588.3|6585.5|6598.6|6595.8|6610.3|6607.5|6581.4|6578.6|26267
1621881000000|2021-05-24 18:30:00|6599.1|6596.3|6593.2|6590.4|6599.1|6596.3|6588.2|6585.4|5201
1621881300000|2021-05-24 18:35:00|6594.1|6591.3|6589.1|6586.3|6595.2|6592.4|6589.1|6586.3|666
1621881600000|2021-05-24 18:40:00|6588.3|6585.5|6590.1|6587.3|6591.1|6588.3|6586.1|6583.3|1620
1621881900000|2021-05-24 18:45:00|6590.2|6587.4|6591.1|6588.3|6592.1|6589.3|6589.1|6586.3|877
1621882200000|2021-05-24 18:50:00|6591.2|6588.4|6588.2|6585.4|6592.2|6589.4|6588.2|6585.4|1577
1621882500000|2021-05-24 18:55:00|6588.7|6585.9|6590.2|6587.4|6592.2|6589.4|6588.2|6585.4|520
1621882800000|2021-05-24 19:00:00|6590.3|6587.5|6589.2|6586.4|6590.3|6587.5|6589.1|6586.3|359
1621883100000|2021-05-24 19:05:00|6589.3|6586.5|6592.2|6589.4|6592.3|6589.5|6588.3|6585.5|1138
1621883400000|2021-05-24 19:10:00|6592.3|6589.5|6590.2|6587.4|6592.3|6589.5|6589.2|6586.4|346
1621883700000|2021-05-24 19:15:00|6590.3|6587.5|6591.2|6588.4|6597.3|6594.5|6590.2|6587.4|1452
1621884000000|2021-05-24 19:20:00|6592|6589.2|6590.3|6587.5|6594.1|6591.3|6589.2|6586.4|1624
1621884300000|2021-05-24 19:25:00|6591.1|6588.3|6595.2|6592.4|6596.2|6593.4|6590.3|6587.5|440
1621884600000|2021-05-24 19:30:00|6595.3|6592.5|6594.3|6591.5|6598|6595.2|6593.2|6590.4|463
1621884900000|2021-05-24 19:35:00|6594.2|6591.4|6594.2|6591.4|6594.3|6591.5|6591.3|6588.5|291
1621885200000|2021-05-24 19:40:00|6594.1|6591.3|6592.2|6589.4|6596.2|6593.4|6592.2|6589.4|361
1621885500000|2021-05-24 19:45:00|6593|6590.2|6594.1|6591.3|6595.3|6592.5|6593|6590.2|189
1621885800000|2021-05-24 19:50:00|6593.7|6590.9|6595.2|6592.4|6597.2|6594.4|6593.2|6590.4|299
1621886100000|2021-05-24 19:55:00|6595.1|6592.3|6593.3|6590.5|6598.1|6595.3|6592.2|6589.4|648
1621886400000|2021-05-24 20:00:00|6593.1|6590.3|6590.8|6588|6595.3|6592.5|6590.3|6587.5|371
1621886700000|2021-05-24 20:05:00|6590.7|6587.9|6591.2|6588.4|6592.3|6589.5|6590.3|6587.5|199
1621887000000|2021-05-24 20:10:00|6591.1|6588.3|6594.2|6591.4|6594.3|6591.5|6589.3|6586.5|283
1621887300000|2021-05-24 20:15:00|6594.1|6591.3|6591.2|6588.4|6594.7|6591.9|6590.3|6587.5|581
1621887600000|2021-05-24 20:20:00|6592|6589.2|6593.2|6590.4|6593.2|6590.4|6591.1|6588.3|103
1621887900000|2021-05-24 20:25:00|6593.3|6590.5|6592.2|6589.4|6594.3|6591.5|6592.2|6589.4|179
1621888200000|2021-05-24 20:30:00|6592.3|6589.5|6596.2|6593.4|6597.1|6594.3|6592.3|6589.5|166
1621888500000|2021-05-24 20:35:00|6597|6594.2|6596.2|6593.4|6598|6595.2|6595.3|6592.5|108
1621888800000|2021-05-24 20:40:00|6595.8|6593|6597.2|6594.4|6597.3|6594.5|6595.3|6592.5|97
1621889100000|2021-05-24 20:45:00|6596.3|6593.5|6599.2|6596.4|6600.1|6597.3|6593.8|6591|472
1621889400000|2021-05-24 20:50:00|6599.7|6596.9|6596.2|6593.4|6601.2|6598.4|6595.2|6592.4|383
1621889700000|2021-05-24 20:55:00|6597.1|6594.3|6599.7|6596.9|6600.2|6597.4|6595.2|6592.4|339
1621893600000|2021-05-24 22:00:00|6598.1|6595.3|6594.1|6591.3|6601.2|6597.8|6590.7|6587.9|416
1621893900000|2021-05-24 22:05:00|6594.5|6591.7|6595.1|6592.3|6597|6594.2|6594.1|6591.3|114
1621894200000|2021-05-24 22:10:00|6595|6592.2|6593.7|6590.9|6595.1|6592.3|6593.1|6590.3|52
1621894500000|2021-05-24 22:15:00|6594.1|6591.3|6595.5|6592.7|6595.5|6592.7|6592.1|6589.3|100
1621894800000|2021-05-24 22:20:00|6595.9|6593.1|6593.1|6590.3|6597|6594.2|6593.1|6590.3|100
1621895100000|2021-05-24 22:25:00|6593.5|6590.7|6594.1|6591.3|6594.6|6591.8|6593.1|6590.3|38
1621895400000|2021-05-24 22:30:00|6594.2|6591.4|6597.1|6594.3|6597.5|6594.7|6594.1|6591.3|83
1621895700000|2021-05-24 22:35:00|6597.6|6594.8|6601.1|6598.3|6602.1|6599.3|6597.1|6594.3|143
1621896000000|2021-05-24 22:40:00|6601.5|6598.7|6608.1|6605.3|6608.1|6605.3|6600.1|6597.3|274
1621896300000|2021-05-24 22:45:00|6609.1|6606.3|6602.1|6599.3|6609.1|6606.3|6601.6|6598.8|159
1621896600000|2021-05-24 22:50:00|6601.2|6598.4|6603.1|6600.3|6604.2|6601.4|6601.1|6598.3|141
1621896900000|2021-05-24 22:55:00|6602.6|6599.8|6606.1|6603.3|6606.5|6603.7|6602.1|6599.3|68
1621897200000|2021-05-24 23:00:00|6605.1|6602.3|6607.1|6604.3|6607.1|6604.3|6604|6601.2|150
1621897500000|2021-05-24 23:05:00|6606.7|6603.9|6602.1|6599.3|6607.1|6604.3|6601.6|6598.8|89
1621897800000|2021-05-24 23:10:00|6601.7|6598.9|6597.7|6594.9|6601.7|6598.9|6597.1|6594.3|223
1621898100000|2021-05-24 23:15:00|6597.5|6594.7|6600.1|6597.3|6603.1|6600.3|6597.1|6594.3|74
1621898400000|2021-05-24 23:20:00|6600.5|6597.7|6599.6|6596.8|6601.1|6598.3|6599.1|6596.3|41
1621898700000|2021-05-24 23:25:00|6599.2|6596.4|6599.1|6596.3|6599.2|6596.4|6598.1|6595.3|24
1621899000000|2021-05-24 23:30:00|6599.5|6596.7|6601.1|6598.3|6601.9|6599.1|6599.5|6596.7|54
1621899300000|2021-05-24 23:35:00|6601.5|6598.7|6601.1|6598.3|6601.6|6598.8|6601.1|6598.3|27
1621899600000|2021-05-24 23:40:00|6601|6598.2|6598.1|6595.3|6601|6598.2|6598.1|6595.3|40
1621899900000|2021-05-24 23:45:00|6597.2|6594.4|6599.1|6596.3|6600.2|6597.4|6597.2|6594.4|57
1621900200000|2021-05-24 23:50:00|6599.9|6597.1|6601.1|6598.3|6602.1|6599.3|6599.1|6596.3|55
1621900500000|2021-05-24 23:55:00|6601.9|6599.1|6599.1|6596.3|6602.1|6599.3|6599.1|6596.3|68
1621900800000|2021-05-25 00:00:00|6598.7|6595.9|6594.1|6591.3|6601.5|6598.7|6591|6588.2|787
1621901100000|2021-05-25 00:05:00|6593.6|6590.8|6589|6586.2|6595.1|6592.3|6589|6586.2|301
1621901400000|2021-05-25 00:10:00|6588.5|6585.7|6585|6582.2|6589|6586.2|6584|6581.2|499
1621901700000|2021-05-25 00:15:00|6585.5|6582.7|6588|6585.2|6590|6587.2|6584.5|6581.7|292
1621902000000|2021-05-25 00:20:00|6588.5|6585.7|6586|6583.2|6589|6586.2|6585.9|6583.1|199
1621902300000|2021-05-25 00:25:00|6585.9|6583.1|6587|6584.2|6589|6586.2|6583.1|6580.3|269
1621902600000|2021-05-25 00:30:00|6587.1|6584.3|6590|6587.2|6592.4|6589.6|6587.1|6584.3|215
1621902900000|2021-05-25 00:35:00|6590.4|6587.6|6593.9|6591.1|6593.9|6591.1|6589|6586.2|156
1621903200000|2021-05-25 00:40:00|6593.5|6590.7|6598|6595.2|6599|6596.2|6593.5|6590.7|332
1621903500000|2021-05-25 00:45:00|6596.9|6594.1|6593|6590.2|6599|6596.2|6591.9|6589.1|234
1621903800000|2021-05-25 00:50:00|6593.4|6590.6|6593|6590.2|6595|6592.2|6592|6589.2|127
1621904100000|2021-05-25 00:55:00|6592.2|6589.4|6591|6588.2|6594|6591.2|6591|6588.2|116
1621904400000|2021-05-25 01:00:00|6591.9|6589.1|6605|6602.2|6608|6605.2|6587.1|6584.3|1065
1621904700000|2021-05-25 01:05:00|6605.8|6603|6603.1|6600.3|6611.9|6609.1|6602.2|6599.4|673
1621905000000|2021-05-25 01:10:00|6603|6600.2|6622.8|6620|6624.7|6621.9|6602|6599.2|1893
1621905300000|2021-05-25 01:15:00|6623.2|6620.4|6610.8|6608|6623.7|6620.9|6609.8|6607|563
1621905600000|2021-05-25 01:20:00|6609.8|6607|6611.8|6609|6612.8|6610|6605.8|6603|477
1621905900000|2021-05-25 01:25:00|6612.2|6609.4|6607.8|6605|6614.8|6612|6605.9|6603.1|375
1621906200000|2021-05-25 01:30:00|6608.6|6605.8|6615.8|6613|6615.9|6613.1|6607.8|6605|490
1621906500000|2021-05-25 01:35:00|6615.7|6612.9|6616.8|6614|6617.9|6615.1|6611.8|6609|392
1621906800000|2021-05-25 01:40:00|6617.2|6614.4|6616.8|6614|6618.8|6616|6614.8|6612|268
1621907100000|2021-05-25 01:45:00|6616.7|6613.9|6618.7|6615.9|6618.8|6616|6613.7|6610.9|249
1621907400000|2021-05-25 01:50:00|6618.8|6616|6614.8|6612|6620.8|6618|6613.9|6611.1|384
1621907700000|2021-05-25 01:55:00|6615.3|6612.5|6614.3|6611.5|6617.9|6615.1|6611.8|6609|279
1621908000000|2021-05-25 02:00:00|6614.7|6611.9|6616.8|6614|6618.9|6616.1|6613.8|6611|429
1621908300000|2021-05-25 02:05:00|6617.6|6614.8|6613.8|6611|6618.7|6615.9|6611.8|6609|251
1621908600000|2021-05-25 02:10:00|6613.7|6610.9|6612.2|6609.4|6616.8|6614|6611.8|6609|304
1621908900000|2021-05-25 02:15:00|6611.8|6609|6614.8|6612|6614.8|6612|6610|6607.2|227
1621909200000|2021-05-25 02:20:00|6614.4|6611.6|6617.8|6615|6617.8|6615|6610.1|6607.3|331
1621909500000|2021-05-25 02:25:00|6616.4|6613.6|6616.8|6614|6618.3|6615.5|6613.4|6610.6|191
1621909800000|2021-05-25 02:30:00|6616.4|6613.6|6612.9|6610.1|6616.4|6613.6|6611.7|6608.9|211
1621910100000|2021-05-25 02:35:00|6612.8|6610|6615.8|6613|6617.9|6615.1|6611.9|6609.1|231
1621910400000|2021-05-25 02:40:00|6616.2|6613.4|6618.8|6616|6619.3|6616.5|6613.8|6611|317
1621910700000|2021-05-25 02:45:00|6618.9|6616.1|6617.8|6615|6621.2|6618.4|6615.9|6613.1|357
1621911000000|2021-05-25 02:50:00|6617.7|6614.9|6613.8|6611|6617.8|6615|6612.8|6610|215
1621911300000|2021-05-25 02:55:00|6613|6610.2|6616.8|6614|6616.8|6614|6611.8|6609|207
1621911600000|2021-05-25 03:00:00|6616.9|6614.1|6616.7|6613.9|6618.9|6616.1|6614.9|6612.1|222
1621911900000|2021-05-25 03:05:00|6616.3|6613.5|6611.8|6609|6618.8|6616|6610.8|6608|289
1621912200000|2021-05-25 03:10:00|6611.4|6608.6|6613.9|6611.1|6613.9|6611.1|6610.8|6608|164
1621912500000|2021-05-25 03:15:00|6613.8|6611|6609.8|6607|6615.9|6613.1|6608.8|6606|222
1621912800000|2021-05-25 03:20:00|6610.3|6607.5|6612.8|6610|6614.8|6612|6610.3|6607.5|127
1621913100000|2021-05-25 03:25:00|6613.2|6610.4|6615.7|6612.9|6616.3|6613.5|6611.8|6609|241
1621913400000|2021-05-25 03:30:00|6614.8|6612|6612.2|6609.4|6616.7|6613.9|6610.8|6608|224
1621913700000|2021-05-25 03:35:00|6612.7|6609.9|6612.7|6609.9|6613.8|6611|6610.7|6607.9|89
1621914000000|2021-05-25 03:40:00|6613.7|6610.9|6614.7|6611.9|6615.7|6612.9|6612.7|6609.9|141
1621914300000|2021-05-25 03:45:00|6614.2|6611.4|6612.7|6609.9|6614.7|6611.9|6612.3|6609.5|132
1621914600000|2021-05-25 03:50:00|6612.8|6610|6612.7|6609.9|6613.7|6610.9|6611.7|6608.9|58
1621914900000|2021-05-25 03:55:00|6613.6|6610.8|6609.7|6606.9|6613.7|6610.9|6608.6|6605.8|146
1621915200000|2021-05-25 04:00:00|6608.8|6606|6607.7|6604.9|6609.7|6606.9|6605.7|6602.9|170
1621915500000|2021-05-25 04:05:00|6607.3|6604.5|6610.7|6607.9|6611.6|6608.8|6606.9|6604.1|124
1621915800000|2021-05-25 04:10:00|6609.9|6607.1|6606.6|6603.8|6611.7|6608.9|6605.7|6602.9|153
1621916100000|2021-05-25 04:15:00|6606.7|6603.9|6609.7|6606.9|6609.7|6606.9|6606.3|6603.5|127
1621916400000|2021-05-25 04:20:00|6610.1|6607.3|6621.6|6618.8|6622.6|6619.8|6609.7|6606.9|938
1621916700000|2021-05-25 04:25:00|6621.7|6618.9|6629.6|6626.8|6630.4|6627.6|6619.8|6617|1974
1621917000000|2021-05-25 04:30:00|6630|6627.2|6618.6|6615.8|6630|6627.2|6617.3|6614.5|993
1621917300000|2021-05-25 04:35:00|6618.7|6615.9|6617.7|6614.9|6618.7|6615.9|6616.5|6613.7|214
1621917600000|2021-05-25 04:40:00|6616.7|6613.9|6617.7|6614.9|6618.6|6615.8|6614.6|6611.8|448
1621917900000|2021-05-25 04:45:00|6617.3|6614.5|6613.3|6610.5|6617.7|6614.9|6611.7|6608.9|259
1621918200000|2021-05-25 04:50:00|6613.7|6610.9|6613.7|6610.9|6613.7|6610.9|6608.7|6605.9|328
1621918500000|2021-05-25 04:55:00|6613.8|6611|6607.6|6604.8|6613.8|6611|6607.6|6604.8|309
1621918800000|2021-05-25 05:00:00|6607.7|6604.9|6606.7|6603.9|6611.7|6608.9|6604.7|6601.9|309
1621919100000|2021-05-25 05:05:00|6606.6|6603.8|6605.7|6602.9|6610.7|6607.9|6605.2|6602.4|185
1621919400000|2021-05-25 05:10:00|6605.6|6602.8|6608.6|6605.8|6608.7|6605.9|6605.2|6602.4|191
1621919700000|2021-05-25 05:15:00|6607.7|6604.9|6607.7|6604.9|6610.7|6607.9|6607.6|6604.8|158
1621920000000|2021-05-25 05:20:00|6607.6|6604.8|6611.7|6608.9|6612.6|6609.8|6607.6|6604.8|109
1621920300000|2021-05-25 05:25:00|6611.6|6608.8|6609.7|6606.9|6612.6|6609.8|6606.7|6603.9|268
1621920600000|2021-05-25 05:30:00|6609.3|6606.5|6610.7|6607.9|6615.7|6612.9|6608.7|6605.9|511
1621920900000|2021-05-25 05:35:00|6610.6|6607.8|6615.7|6612.9|6616.6|6613.8|6609.6|6606.8|368
1621921200000|2021-05-25 05:40:00|6615.8|6613|6611.7|6608.9|6615.8|6613|6610.7|6607.9|319
1621921500000|2021-05-25 05:45:00|6611.2|6608.4|6606.7|6603.9|6613.1|6610.3|6604.7|6601.9|516
1621921800000|2021-05-25 05:50:00|6607.6|6604.8|6601.7|6598.9|6607.7|6604.9|6599.6|6596.8|658
1621922100000|2021-05-25 05:55:00|6600.8|6598|6598.7|6595.9|6602.7|6599.9|6596.7|6593.9|432
1621922400000|2021-05-25 06:00:00|6599.5|6596.7|6598.2|6595.4|6600.7|6597.9|6593.6|6590.8|631
1621922700000|2021-05-25 06:05:00|6597.8|6595|6599.7|6596.9|6603.7|6600.9|6596.7|6593.9|487
1621923000000|2021-05-25 06:10:00|6600.1|6597.3|6605.7|6602.9|6607.2|6604.4|6599.8|6597|408
1621923300000|2021-05-25 06:15:00|6606.7|6603.9|6616.7|6613.9|6618.5|6615.7|6603.2|6600.4|802
1621923600000|2021-05-25 06:20:00|6616.6|6613.8|6616.1|6613.3|6620.1|6617.3|6614.7|6611.9|743
1621923900000|2021-05-25 06:25:00|6616.6|6613.8|6609.5|6606.7|6616.6|6613.8|6604.5|6601.7|874
1621924200000|2021-05-25 06:30:00|6609.1|6606.3|6614.6|6611.8|6617.6|6614.8|6608.5|6605.7|609
1621924500000|2021-05-25 06:35:00|6614.7|6611.9|6616.6|6613.8|6617.7|6614.9|6613.6|6610.8|293
1621924800000|2021-05-25 06:40:00|6617.4|6614.6|6619.5|6616.7|6619.5|6616.7|6613.5|6610.7|366
1621925100000|2021-05-25 06:45:00|6618.7|6615.9|6611.6|6608.8|6620.5|6617.7|6611.1|6608.3|425
1621925400000|2021-05-25 06:50:00|6611.5|6608.7|6603.6|6600.8|6611.6|6608.8|6601.5|6598.7|493
1621925700000|2021-05-25 06:55:00|6602.7|6599.9|6601.2|6598.4|6605.6|6602.8|6600.7|6597.9|519
1621926000000|2021-05-25 07:00:00|6600.7|6597.9|6598.5|6595.7|6601.6|6598.8|6586.5|6583.7|1762
1621926300000|2021-05-25 07:05:00|6598.1|6595.3|6592.6|6589.8|6598.1|6595.3|6588.6|6585.8|573
1621926600000|2021-05-25 07:10:00|6592.4|6589.6|6585.6|6582.8|6592.5|6589.7|6585.5|6582.7|553
1621926900000|2021-05-25 07:15:00|6585.2|6582.4|6586.6|6583.8|6591.6|6588.8|6583.5|6580.7|673
1621927200000|2021-05-25 07:20:00|6586.5|6583.7|6589.6|6586.8|6591.6|6588.8|6584.5|6581.7|612
1621927500000|2021-05-25 07:25:00|6589.1|6586.3|6584.6|6581.8|6590.5|6587.7|6579.5|6576.7|813
1621927800000|2021-05-25 07:30:00|6584.5|6581.7|6576.6|6573.8|6584.7|6581.9|6574.6|6571.8|970
1621928100000|2021-05-25 07:35:00|6575.7|6572.9|6571.7|6568.9|6578.6|6575.8|6566.7|6563.9|1678
1621928400000|2021-05-25 07:40:00|6572.6|6569.8|6574.6|6571.8|6579.6|6576.8|6568.6|6565.8|894
1621928700000|2021-05-25 07:45:00|6575.1|6572.3|6578.6|6575.8|6578.6|6575.8|6571.6|6568.8|574
1621929000000|2021-05-25 07:50:00|6579.5|6576.7|6581.6|6578.8|6583.7|6580.9|6574.6|6571.8|979
1621929300000|2021-05-25 07:55:00|6580.7|6577.9|6575.6|6572.8|6581.6|6578.8|6574.6|6571.8|534
1621929600000|2021-05-25 08:00:00|6576.4|6573.6|6572.5|6569.7|6588.4|6585.6|6572.5|6569.7|1451
1621929900000|2021-05-25 08:05:00|6571.6|6568.8|6578.2|6575.4|6579.7|6576.9|6569.5|6566.7|709
1621930200000|2021-05-25 08:10:00|6577.8|6575|6570.6|6567.8|6579.7|6576.9|6562.5|6559.7|1479
1621930500000|2021-05-25 08:15:00|6570.5|6567.7|6563.6|6560.8|6570.6|6567.8|6562.5|6559.7|1386
1621930800000|2021-05-25 08:20:00|6563.5|6560.7|6556.6|6553.8|6563.6|6560.8|6553.8|6551|1708
1621931100000|2021-05-25 08:25:00|6556.5|6553.7|6548.5|6545.7|6562.5|6559.7|6538.5|6535.7|3733
1621931400000|2021-05-25 08:30:00|6548.6|6545.8|6554.6|6551.8|6569|6566.2|6546.5|6543.7|1958
1621931700000|2021-05-25 08:35:00|6555|6552.2|6569.6|6566.8|6570.5|6567.7|6554.6|6551.8|863
1621932000000|2021-05-25 08:40:00|6569.7|6566.9|6569.5|6566.7|6574.5|6571.7|6567.6|6564.8|748
1621932300000|2021-05-25 08:45:00|6569.7|6566.9|6568.6|6565.8|6575.5|6572.7|6567.6|6564.8|654
1621932600000|2021-05-25 08:50:00|6569.6|6566.8|6571.6|6568.8|6575.5|6572.7|6567.6|6564.8|391
1621932900000|2021-05-25 08:55:00|6572|6569.2|6568.6|6565.8|6573.6|6570.8|6564.6|6561.8|510
1621933200000|2021-05-25 09:00:00|6569.4|6566.6|6555.6|6552.8|6571.6|6568.8|6551.6|6548.8|1099
1621933500000|2021-05-25 09:05:00|6554.7|6551.9|6548.5|6545.7|6554.7|6551.9|6544.5|6541.7|1154
1621933800000|2021-05-25 09:10:00|6547.6|6544.8|6547.5|6544.7|6550.5|6547.7|6540.5|6537.7|970
1621934100000|2021-05-25 09:15:00|6547|6544.2|6549.1|6546.3|6551.5|6548.7|6544.5|6541.7|695
1621934400000|2021-05-25 09:20:00|6549.5|6546.7|6553|6550.2|6553.8|6551|6544.5|6541.7|911
1621934700000|2021-05-25 09:25:00|6553.1|6550.3|6552.9|6550.1|6555.3|6552.5|6549.5|6546.7|469
1621935000000|2021-05-25 09:30:00|6553.3|6550.5|6549.5|6546.7|6555.9|6553.1|6546.4|6543.6|542
1621935300000|2021-05-25 09:35:00|6549.4|6546.6|6559.4|6556.6|6560.5|6557.7|6549.4|6546.6|683
1621935600000|2021-05-25 09:40:00|6559|6556.2|6556.4|6553.6|6560.5|6557.7|6554.5|6551.7|420
1621935900000|2021-05-25 09:45:00|6556.5|6553.7|6554.5|6551.7|6557.5|6554.7|6549.5|6546.7|518
1621936200000|2021-05-25 09:50:00|6554.1|6551.3|6557.6|6554.8|6559.5|6556.7|6553.5|6550.7|497
1621936500000|2021-05-25 09:55:00|6557.5|6554.7|6557.5|6554.7|6561.5|6558.7|6556.5|6553.7|303
1621936800000|2021-05-25 10:00:00|6557.4|6554.6|6558.5|6555.7|6560.5|6557.7|6555.5|6552.7|400
1621937100000|2021-05-25 10:05:00|6558.1|6555.3|6553.1|6550.3|6558.5|6555.7|6551.5|6548.7|531
1621937400000|2021-05-25 10:10:00|6552.7|6549.9|6550.5|6547.7|6556.5|6553.7|6549.5|6546.7|618
1621937700000|2021-05-25 10:15:00|6550.6|6547.8|6538.5|6535.7|6551.5|6548.7|6536.5|6533.7|1357
1621938000000|2021-05-25 10:20:00|6538.6|6535.8|6561.1|6558.3|6563.5|6560.7|6538.5|6535.7|1452
1621938300000|2021-05-25 10:25:00|6561.5|6558.7|6564.4|6561.6|6569.4|6566.6|6560.1|6557.3|946
1621938600000|2021-05-25 10:30:00|6563.9|6561.1|6558.5|6555.7|6564.5|6561.7|6556.5|6553.7|483
1621938900000|2021-05-25 10:35:00|6559.3|6556.5|6563.5|6560.7|6564.5|6561.7|6557.5|6554.7|319
1621939200000|2021-05-25 10:40:00|6562.7|6559.9|6569.4|6566.6|6572.3|6569.5|6561.7|6558.9|725
1621939500000|2021-05-25 10:45:00|6569|6566.2|6583.4|6580.6|6584.4|6581.6|6566.4|6563.6|1280
1621939800000|2021-05-25 10:50:00|6583.5|6580.7|6590.4|6587.6|6590.4|6587.6|6577.4|6574.6|845
1621940100000|2021-05-25 10:55:00|6591.4|6588.6|6589.5|6586.7|6594.5|6591.7|6589.4|6586.6|1259
1621940400000|2021-05-25 11:00:00|6589.4|6586.6|6594.5|6591.7|6594.5|6591.7|6576.4|6573.6|1371
1621940700000|2021-05-25 11:05:00|6594.4|6591.6|6598.4|6595.6|6601.9|6599.1|6586.4|6583.6|1079
1621941000000|2021-05-25 11:10:00|6597.6|6594.8|6589.5|6586.7|6600.5|6597.7|6586.5|6583.7|587
1621941300000|2021-05-25 11:15:00|6588.9|6586.1|6579.6|6576.8|6590.5|6587.7|6576.9|6574.1|905
1621941600000|2021-05-25 11:20:00|6579.5|6576.7|6574.1|6571.3|6579.5|6576.7|6572.5|6569.7|1532
1621941900000|2021-05-25 11:25:00|6574.2|6571.4|6561.7|6558.9|6574.6|6571.8|6561.1|6558.3|1507
1621942200000|2021-05-25 11:30:00|6561.5|6558.7|6564.5|6561.7|6573.4|6570.6|6559.6|6556.8|1563
1621942500000|2021-05-25 11:35:00|6563.7|6560.9|6557.7|6554.9|6565.6|6562.8|6557.6|6554.8|887
1621942800000|2021-05-25 11:40:00|6558.1|6555.3|6558.7|6555.9|6562.7|6559.9|6555.7|6552.9|591
1621943100000|2021-05-25 11:45:00|6558.6|6555.8|6564.6|6561.8|6568.6|6565.8|6557.7|6554.9|905
1621943400000|2021-05-25 11:50:00|6564.7|6561.9|6578.5|6575.7|6578.5|6575.7|6563.7|6560.9|1531
1621943700000|2021-05-25 11:55:00|6578.1|6575.3|6574.5|6571.7|6578.6|6575.8|6574.5|6571.7|325
1621944000000|2021-05-25 12:00:00|6574.6|6571.8|6580.5|6577.7|6584.6|6581.8|6574.6|6571.8|799
1621944300000|2021-05-25 12:05:00|6579.5|6576.7|6573.6|6570.8|6580.5|6577.7|6573.6|6570.8|680
1621944600000|2021-05-25 12:10:00|6573.4|6570.6|6576.6|6573.8|6577.5|6574.7|6571.6|6568.8|568
1621944900000|2021-05-25 12:15:00|6577|6574.2|6577.5|6574.7|6581.4|6578.6|6571.6|6568.8|973
1621945200000|2021-05-25 12:20:00|6577.4|6574.6|6569.6|6566.8|6577.5|6574.7|6566.7|6563.9|1192
1621945500000|2021-05-25 12:25:00|6569.7|6566.9|6570.6|6567.8|6572.6|6569.8|6560.6|6557.8|2270
1621945800000|2021-05-25 12:30:00|6569.8|6567|6569.6|6566.8|6579.6|6576.8|6567.6|6564.8|1332
1621946100000|2021-05-25 12:35:00|6569|6566.2|6565.4|6562.6|6574.5|6571.7|6564.4|6561.6|2407
1621946400000|2021-05-25 12:40:00|6564.5|6561.7|6567.5|6564.7|6572.4|6569.6|6561.5|6558.7|1052
1621946700000|2021-05-25 12:45:00|6567.9|6565.1|6558.6|6555.8|6569.4|6566.6|6555.5|6552.7|3370
1621947000000|2021-05-25 12:50:00|6559.5|6556.7|6563.4|6560.6|6564.5|6561.7|6555.6|6552.8|2472
1621947300000|2021-05-25 12:55:00|6563.5|6560.7|6575.1|6572.3|6576.9|6574.1|6559.4|6556.6|5256
1621947600000|2021-05-25 13:00:00|6575|6572.2|6594.7|6591.9|6598.5|6595.7|6571.5|6568.7|17428
1621947900000|2021-05-25 13:05:00|6595.5|6592.7|6576|6573.2|6599.7|6596.9|6575|6572.2|4907
1621948200000|2021-05-25 13:10:00|6575.1|6572.3|6592.8|6590|6594.8|6592|6569.2|6566.4|10155
1621948500000|2021-05-25 13:15:00|6593.2|6590.4|6604.6|6601.8|6612.5|6609.7|6592.8|6590|5820
1621948800000|2021-05-25 13:20:00|6603.6|6600.8|6606.5|6603.7|6614.4|6611.6|6602.5|6599.7|11209
1621949100000|2021-05-25 13:25:00|6605.5|6602.7|6606.5|6603.7|6614.5|6611.7|6604.5|6601.7|4348
1621949400000|2021-05-25 13:30:00|6605.7|6602.9|6602.5|6599.7|6614.5|6611.7|6592.5|6589.7|5621
1621949700000|2021-05-25 13:35:00|6602.6|6599.8|6617.8|6615|6619.3|6616.5|6600.7|6597.9|7324
1621950000000|2021-05-25 13:40:00|6617.4|6614.6|6632.4|6629.6|6636.4|6633.6|6617.4|6614.6|7593
1621950300000|2021-05-25 13:45:00|6633.3|6630.5|6639.3|6636.5|6646.3|6643.5|6629.6|6626.8|4513
1621950600000|2021-05-25 13:50:00|6639.4|6636.6|6594.7|6591.9|6639.4|6636.6|6591.6|6588.8|12335
1621950900000|2021-05-25 13:55:00|6595.6|6592.8|6560.2|6557.4|6605.7|6602.9|6551.3|6548.5|14339
1621951200000|2021-05-25 14:00:00|6560.3|6557.5|6584|6581.2|6595.9|6593.1|6559.9|6557.1|9007
1621951500000|2021-05-25 14:05:00|6584.4|6581.6|6584.9|6582.1|6592|6589.2|6572.9|6570.1|3329
1621951800000|2021-05-25 14:10:00|6585|6582.2|6582.9|6580.1|6590|6587.2|6572.9|6570.1|2375
1621952100000|2021-05-25 14:15:00|6583|6580.2|6582.4|6579.6|6591.8|6589|6574.9|6572.1|2794
1621952400000|2021-05-25 14:20:00|6582|6579.2|6597.8|6595|6598.7|6595.9|6580|6577.2|2836
1621952700000|2021-05-25 14:25:00|6597.7|6594.9|6608.7|6605.9|6614.5|6611.7|6596.7|6593.9|3897
1621953000000|2021-05-25 14:30:00|6608.8|6606|6599.8|6597|6619.7|6616.9|6596.9|6594.1|3610
1621953300000|2021-05-25 14:35:00|6599|6596.2|6607.3|6604.5|6609.7|6606.9|6597.8|6595|2361
1621953600000|2021-05-25 14:40:00|6607.2|6604.4|6609.8|6607|6615.7|6612.9|6603.8|6601|3096
1621953900000|2021-05-25 14:45:00|6610.7|6607.9|6623.2|6620.4|6623.9|6621.1|6610.7|6607.9|2952
1621954200000|2021-05-25 14:50:00|6622.7|6619.9|6618.6|6615.8|6622.7|6619.9|6610.6|6607.8|2100
1621954500000|2021-05-25 14:55:00|6618.2|6615.4|6618.7|6615.9|6626.5|6623.7|6613.6|6610.8|4096
1621954800000|2021-05-25 15:00:00|6618.8|6616|6612.5|6609.7|6625.4|6622.6|6609.7|6606.9|3103
1621955100000|2021-05-25 15:05:00|6612.4|6609.6|6619.9|6617.1|6626.4|6623.6|6611.4|6608.6|3517
1621955400000|2021-05-25 15:10:00|6619.5|6616.7|6617.4|6614.6|6625.5|6622.7|6616.5|6613.7|2199
1621955700000|2021-05-25 15:15:00|6617.5|6614.7|6606.4|6603.6|6622.5|6619.7|6601.6|6598.8|4564
1621956000000|2021-05-25 15:20:00|6606.5|6603.7|6596.9|6594.1|6608.6|6605.8|6594.6|6591.8|3892
1621956300000|2021-05-25 15:25:00|6597.3|6594.5|6598.9|6596.1|6601.9|6599.1|6589.8|6587|3202
1621956600000|2021-05-25 15:30:00|6599|6596.2|6595|6592.2|6607.9|6605.1|6590.9|6588.1|2864
1621956900000|2021-05-25 15:35:00|6595.9|6593.1|6611.6|6608.8|6611.8|6609|6592.9|6590.1|2775
1621957200000|2021-05-25 15:40:00|6610.8|6608|6617.7|6614.9|6619.5|6616.7|6609.8|6607|1685
1621957500000|2021-05-25 15:45:00|6618.6|6615.8|6617.7|6614.9|6618.7|6615.9|6612.6|6609.8|1459
1621957800000|2021-05-25 15:50:00|6617.6|6614.8|6610.8|6608|6620.6|6617.8|6607.8|6605|2406
1621958100000|2021-05-25 15:55:00|6609.9|6607.1|6608.9|6606.1|6611.8|6609|6605.8|6603|918
1621958400000|2021-05-25 16:00:00|6609.2|6606.4|6612.7|6609.9|6614.8|6612|6605.8|6603|2647
1621958700000|2021-05-25 16:05:00|6613.1|6610.3|6617.6|6614.8|6619.6|6616.8|6610.6|6607.8|1373
1621959000000|2021-05-25 16:10:00|6617.7|6614.9|6623.7|6620.9|6626.7|6623.9|6616.7|6613.9|1584
1621959300000|2021-05-25 16:15:00|6623.8|6621|6618.6|6615.8|6623.8|6621|6615.6|6612.8|1239
1621959600000|2021-05-25 16:20:00|6618.4|6615.6|6624.6|6621.8|6625.6|6622.8|6614.8|6612|1767
1621959900000|2021-05-25 16:25:00|6624.7|6621.9|6624.5|6621.7|6629.6|6626.8|6623.5|6620.7|1868
1621960200000|2021-05-25 16:30:00|6624.6|6621.8|6627.5|6624.7|6629.4|6626.6|6624.6|6621.8|1394
1621960500000|2021-05-25 16:35:00|6627.6|6624.8|6623.4|6620.6|6630.5|6627.7|6621.5|6618.7|848
1621960800000|2021-05-25 16:40:00|6623.5|6620.7|6610.3|6607.5|6625|6622.2|6608.4|6605.6|4202
1621961100000|2021-05-25 16:45:00|6610.4|6607.6|6619.3|6616.5|6623.8|6621|6609|6606.2|1310
1621961400000|2021-05-25 16:50:00|6619.4|6616.6|6621.3|6618.5|6624.1|6621.3|6618.4|6615.6|861
1621961700000|2021-05-25 16:55:00|6622.3|6619.5|6621.2|6618.4|6624.3|6621.5|6615.2|6612.4|1378
1621962000000|2021-05-25 17:00:00|6620.3|6617.5|6620.3|6617.5|6632.2|6629.4|6620.2|6617.4|1801
1621962300000|2021-05-25 17:05:00|6621.2|6618.4|6626.3|6623.5|6627.1|6624.3|6615.4|6612.6|2245
1621962600000|2021-05-25 17:10:00|6626.4|6623.6|6629.2|6626.4|6632.1|6629.3|6624.4|6621.6|1800
1621962900000|2021-05-25 17:15:00|6630|6627.2|6624.2|6621.4|6633.3|6630.5|6623.1|6620.3|1433
1621963200000|2021-05-25 17:20:00|6624.3|6621.5|6611.4|6608.6|6624.3|6621.5|6610.3|6607.5|3259
1621963500000|2021-05-25 17:25:00|6611.8|6609|6616.4|6613.6|6617.2|6614.4|6610.4|6607.6|964
1621963800000|2021-05-25 17:30:00|6616.8|6614|6621.2|6618.4|6623.1|6620.3|6614.3|6611.5|1401
1621964100000|2021-05-25 17:35:00|6620.1|6617.3|6617.3|6614.5|6621.3|6618.5|6609.5|6606.7|4390
1621964400000|2021-05-25 17:40:00|6616.5|6613.7|6618.5|6615.7|6619.5|6616.7|6612.5|6609.7|2261
1621964700000|2021-05-25 17:45:00|6618.6|6615.8|6606.8|6604|6619.5|6616.7|6602.7|6599.9|3053
1621965000000|2021-05-25 17:50:00|6606.7|6603.9|6606.8|6604|6607.8|6605|6602.7|6599.9|1144
1621965300000|2021-05-25 17:55:00|6607.6|6604.8|6610.7|6607.9|6611.8|6609|6606.7|6603.9|1226
1621965600000|2021-05-25 18:00:00|6609.9|6607.1|6605.4|6602.6|6613.8|6611|6603|6600.2|1810
1621965900000|2021-05-25 18:05:00|6605.9|6603.1|6603|6600.2|6606|6603.2|6594.3|6591.5|4909
1621966200000|2021-05-25 18:10:00|6603.1|6600.3|6604.2|6601.4|6611.9|6609.1|6600|6597.2|3094
1621966500000|2021-05-25 18:15:00|6605.1|6602.3|6603|6600.2|6609.2|6606.4|6600.2|6597.4|5605
1621966800000|2021-05-25 18:20:00|6603.1|6600.3|6602|6599.2|6604.1|6601.3|6596.1|6593.3|2520
1621967100000|2021-05-25 18:25:00|6602.1|6599.3|6602|6599.2|6607|6604.2|6590.9|6588.1|9925
1621967400000|2021-05-25 18:30:00|6602.6|6599.8|6605.8|6603|6607.9|6605.1|6599.9|6597.1|2990
1621967700000|2021-05-25 18:35:00|6605.9|6603.1|6607.5|6604.7|6608|6605.2|6604.1|6601.3|1800
1621968000000|2021-05-25 18:40:00|6607.9|6605.1|6599.1|6596.3|6607.9|6605.1|6598.9|6596.1|657
1621968300000|2021-05-25 18:45:00|6599.5|6596.7|6595|6592.2|6601|6598.2|6595|6592.2|779
1621968600000|2021-05-25 18:50:00|6594|6591.2|6593.5|6590.7|6596.1|6593.3|6592|6589.2|365
1621968900000|2021-05-25 18:55:00|6593.1|6590.3|6587.2|6584.4|6595.1|6592.3|6586.1|6583.3|1930
1621969200000|2021-05-25 19:00:00|6587.1|6584.3|6581.2|6578.4|6588.1|6585.3|6579.3|6576.5|716
1621969500000|2021-05-25 19:05:00|6581.3|6578.5|6582.1|6579.3|6582.1|6579.3|6576.1|6573.3|810
1621969800000|2021-05-25 19:10:00|6582.9|6580.1|6582.1|6579.3|6585.1|6582.3|6579.7|6576.9|639
1621970100000|2021-05-25 19:15:00|6581.7|6578.9|6585.7|6582.9|6586.7|6583.9|6581.3|6578.5|443
1621970400000|2021-05-25 19:20:00|6585.3|6582.5|6589.3|6586.5|6591.3|6588.5|6585.3|6582.5|368
1621970700000|2021-05-25 19:25:00|6589.7|6586.9|6590.1|6587.3|6591.2|6588.4|6589.1|6586.3|306
1621971000000|2021-05-25 19:30:00|6589.7|6586.9|6590.2|6587.4|6591.6|6588.8|6589.2|6586.4|1340
1621971300000|2021-05-25 19:35:00|6590.6|6587.8|6591.7|6588.9|6592.3|6589.5|6590.3|6587.5|467
1621971600000|2021-05-25 19:40:00|6591.3|6588.5|6590.2|6587.4|6591.7|6588.9|6589.3|6586.5|493
1621971900000|2021-05-25 19:45:00|6589.8|6587|6583.7|6580.9|6590.2|6587.4|6583.1|6580.3|834
1621972200000|2021-05-25 19:50:00|6583.3|6580.5|6575.3|6572.5|6584.1|6581.3|6575.2|6572.4|889
1621972500000|2021-05-25 19:55:00|6575.2|6572.4|6582.1|6579.3|6584.1|6581.3|6575.2|6572.4|787
1621972800000|2021-05-25 20:00:00|6582.2|6579.4|6583.1|6580.3|6584.1|6581.3|6580.1|6577.3|228
1621973100000|2021-05-25 20:05:00|6583|6580.2|6584.2|6581.4|6585.1|6582.3|6582.1|6579.3|101
1621973400000|2021-05-25 20:10:00|6584.1|6581.3|6584.1|6581.3|6584.2|6581.4|6581.2|6578.4|129
1621973700000|2021-05-25 20:15:00|6583.1|6580.3|6583.2|6580.4|6585|6582.2|6582.1|6579.3|472
1621974000000|2021-05-25 20:20:00|6583.1|6580.3|6581.3|6578.5|6585.1|6582.3|6578.8|6576|2177
1621974300000|2021-05-25 20:25:00|6580.9|6578.1|6582.4|6579.6|6582.4|6579.6|6579.6|6576.8|1387
1621974600000|2021-05-25 20:30:00|6582|6579.2|6597.4|6594.6|6600.2|6597.4|6582|6579.2|4450
1621974900000|2021-05-25 20:35:00|6597.3|6594.5|6591.9|6589.1|6599.3|6596.5|6590.4|6587.6|512
1621975200000|2021-05-25 20:40:00|6592|6589.2|6591.4|6588.6|6592.9|6590.1|6589.5|6586.7|956
1621975500000|2021-05-25 20:45:00|6591.5|6588.7|6598.4|6595.6|6598.4|6595.6|6590.4|6587.1|182
1621975800000|2021-05-25 20:50:00|6598.3|6595.5|6597.9|6595.1|6605|6598.6|6596|6593.2|296
1621976100000|2021-05-25 20:55:00|6598.1|6594.1|6595.9|6593.1|6599.2|6596.4|6592.4|6589.6|175
1621980000000|2021-05-25 22:00:00|6598.9|6594.9|6596.8|6594|6599.2|6596.4|6594.3|6590.9|114
1621980300000|2021-05-25 22:05:00|6597.2|6594.4|6594.3|6591.5|6597.4|6594.6|6593.9|6591.1|83
1621980600000|2021-05-25 22:10:00|6593.9|6591.1|6594.4|6591.6|6596.3|6593.5|6593.9|6591.1|30
1621980900000|2021-05-25 22:15:00|6594.2|6591.4|6592.3|6589.5|6594.2|6591.4|6590.3|6587.5|82
1621981200000|2021-05-25 22:20:00|6591.3|6588.5|6599.3|6596.5|6599.3|6596.5|6591.3|6588.5|164
1621981500000|2021-05-25 22:25:00|6599.8|6597|6599.3|6596.5|6601.3|6598.5|6598.3|6595.5|101
1621981800000|2021-05-25 22:30:00|6598.3|6595.5|6599.3|6596.5|6600.3|6597.5|6596.3|6593.5|108
1621982100000|2021-05-25 22:35:00|6599.7|6596.9|6599.8|6597|6600.2|6597.4|6599.3|6596.5|82
1621982400000|2021-05-25 22:40:00|6599.7|6596.9|6599.3|6596.5|6599.7|6596.9|6599.3|6596.5|59
1621982700000|2021-05-25 22:45:00|6599.7|6596.9|6599.3|6596.5|6600.3|6597.5|6599.3|6596.5|53
1621983000000|2021-05-25 22:50:00|||||||||77
1621983300000|2021-05-25 22:55:00|6598.5|6595.7|6597.3|6594.5|6599.2|6596.4|6596.3|6593.5|146
1621983600000|2021-05-25 23:00:00|6596.9|6594.1|6587.3|6584.5|6597.3|6594.5|6587.3|6584.5|326
1621983900000|2021-05-25 23:05:00|6588.1|6585.3|6585.3|6582.5|6588.3|6585.5|6584.4|6581.6|120
1621984200000|2021-05-25 23:10:00|6586.3|6583.5|6584.3|6581.5|6588.3|6585.5|6584.3|6581.5|94
1621984500000|2021-05-25 23:15:00|6585.1|6582.3|6586.3|6583.5|6586.3|6583.5|6585.1|6582.3|50
1621984800000|2021-05-25 23:20:00|6586.2|6583.4|6585.3|6582.5|6587.3|6584.5|6585.3|6582.5|48
1621985100000|2021-05-25 23:25:00|6584.8|6582|6584.3|6581.5|6587.3|6584.5|6584.3|6581.5|66
1621985400000|2021-05-25 23:30:00|6583.3|6580.5|6585.3|6582.5|6587.2|6584.4|6583.3|6580.5|60
1621985700000|2021-05-25 23:35:00|6584.5|6581.7|6587.3|6584.5|6587.3|6584.5|6584.3|6581.5|48
1621986000000|2021-05-25 23:40:00|6586.9|6584.1|6583.3|6580.5|6587.7|6584.9|6583.3|6580.5|71
1621986300000|2021-05-25 23:45:00|6582.5|6579.7|6582.3|6579.5|6585.1|6582.3|6581.4|6578.6|124
1621986600000|2021-05-25 23:50:00|6583|6580.2|6582.3|6579.5|6584.3|6581.5|6580.4|6577.6|113
1621986900000|2021-05-25 23:55:00|6582.6|6579.8|6587.3|6584.5|6587.9|6585.1|6582.3|6579.5|172
1621987200000|2021-05-26 00:00:00|6587|6584.2|6585.2|6582.4|6592.2|6589.4|6584.4|6581.6|503
1621987500000|2021-05-26 00:05:00|6585.6|6582.8|6588.7|6585.9|6589.6|6586.8|6583.1|6580.3|220
1621987800000|2021-05-26 00:10:00|6588.9|6586.1|6593.2|6590.4|6593.8|6591|6588.2|6585.4|240
1621988100000|2021-05-26 00:15:00|6593.3|6590.5|6596.2|6593.4|6597.2|6594.4|6593.3|6590.5|251
1621988400000|2021-05-26 00:20:00|6595.8|6593|6596.3|6593.5|6597.2|6594.4|6595.2|6592.4|129
1621988700000|2021-05-26 00:25:00|6596.2|6593.4|6596.2|6593.4|6598.3|6595.5|6594.2|6591.4|213
1621989000000|2021-05-26 00:30:00|6596.1|6593.3|6594.2|6591.4|6596.1|6593.3|6593.2|6590.4|113
1621989300000|2021-05-26 00:35:00|6595.2|6592.4|6593.2|6590.4|6595.2|6592.4|6593.2|6590.4|57
1621989600000|2021-05-26 00:40:00|6593.3|6590.5|6598.2|6595.4|6600.2|6597.4|6593.2|6590.4|172
1621989900000|2021-05-26 00:45:00|6599|6596.2|6602.2|6599.4|6602.2|6599.4|6598.2|6595.4|159
1621990200000|2021-05-26 00:50:00|6601.8|6599|6597.2|6594.4|6602.3|6599.5|6597.2|6594.4|147
1621990500000|2021-05-26 00:55:00|6596.4|6593.6|6593.2|6590.4|6596.4|6593.6|6593.2|6590.4|93
1621990800000|2021-05-26 01:00:00|6593.7|6590.9|6601.2|6598.4|6605.1|6602.3|6593.7|6590.9|832
1621991100000|2021-05-26 01:05:00|6600.8|6598|6599.2|6596.4|6606.1|6603.3|6598.2|6595.4|396
1621991400000|2021-05-26 01:10:00|6599.3|6596.5|6595.2|6592.4|6601.2|6598.4|6595.2|6592.4|192
1621991700000|2021-05-26 01:15:00|6595.7|6592.9|6594.1|6591.3|6598.2|6595.4|6593.7|6590.9|173
1621992000000|2021-05-26 01:20:00|6594.2|6591.4|6597.3|6594.5|6598.2|6595.4|6593.4|6590.6|164
1621992300000|2021-05-26 01:25:00|6596.9|6594.1|6598.2|6595.4|6600.2|6597.4|6595.8|6593|222
1621992600000|2021-05-26 01:30:00|6599.1|6596.3|6598.2|6595.4|6601.3|6598.5|6597.2|6594.4|172
1621992900000|2021-05-26 01:35:00|6599|6596.2|6603.2|6600.4|6604.2|6601.4|6597.7|6594.9|245
1621993200000|2021-05-26 01:40:00|6603.1|6600.3|6606.1|6603.3|6606.1|6603.3|6599.8|6597|257
1621993500000|2021-05-26 01:45:00|6605.7|6602.9|6604.2|6601.4|6606.1|6603.3|6603.2|6600.4|153
1621993800000|2021-05-26 01:50:00|6603.7|6600.9|6603.2|6600.4|6606.1|6603.3|6602.2|6599.4|166
1621994100000|2021-05-26 01:55:00|6604.1|6601.3|6604.2|6601.4|6604.2|6601.4|6603.1|6600.3|108
1621994400000|2021-05-26 02:00:00|6605.3|6602.5|6607.2|6604.4|6608.4|6605.6|6604.2|6601.4|465
1621994700000|2021-05-26 02:05:00|6606.4|6603.6|6606.2|6603.4|6608.3|6605.5|6606.2|6603.4|142
1621995000000|2021-05-26 02:10:00|6605.8|6603|6604.2|6601.4|6608.1|6605.3|6603.3|6600.5|156
1621995300000|2021-05-26 02:15:00|6604.7|6601.9|6603.2|6600.4|6605.1|6602.3|6602.4|6599.6|75
1621995600000|2021-05-26 02:20:00|6603.1|6600.3|6604.2|6601.4|6605.2|6602.4|6601.3|6598.5|118
1621995900000|2021-05-26 02:25:00|6603.8|6601|6602.3|6599.5|6605.1|6602.3|6602.3|6599.5|59
1621996200000|2021-05-26 02:30:00|6602.2|6599.4|6601.2|6598.4|6604.1|6601.3|6599.2|6596.4|196
1621996500000|2021-05-26 02:35:00|6601.3|6598.5|6600.2|6597.4|6603.2|6600.4|6599.3|6596.5|105
1621996800000|2021-05-26 02:40:00|6600.1|6597.3|6600.3|6597.5|6601.3|6598.5|6598.3|6595.5|135
1621997100000|2021-05-26 02:45:00|6600.4|6597.6|6595|6592.2|6601.2|6598.4|6594.3|6591.5|334
1621997400000|2021-05-26 02:50:00|6594.7|6591.9|6598.2|6595.4|6601.2|6598.4|6593.2|6590.4|453
1621997700000|2021-05-26 02:55:00|6598|6595.2|6598.1|6595.3|6600.2|6597.4|6595.4|6592.6|297
1621998000000|2021-05-26 03:00:00|6598|6595.2|6597.1|6594.3|6600.1|6597.3|6593.1|6590.3|353
1621998300000|2021-05-26 03:05:00|6596.4|6593.6|6587|6584.2|6597.1|6594.3|6586.1|6583.3|497
1621998600000|2021-05-26 03:10:00|6587.1|6584.3|6583.1|6580.3|6587.1|6584.3|6577.3|6574.5|829
1621998900000|2021-05-26 03:15:00|6582.8|6580|6580.1|6577.3|6587.2|6584.4|6576.2|6573.4|692
1621999200000|2021-05-26 03:20:00|6579.4|6576.6|6581.1|6578.3|6584.9|6582.1|6578.1|6575.3|355
1621999500000|2021-05-26 03:25:00|6580.1|6577.3|6584.1|6581.3|6585.1|6582.3|6580.1|6577.3|262
1621999800000|2021-05-26 03:30:00|6583.7|6580.9|6585.1|6582.3|6585.1|6582.3|6583.1|6580.3|104
1622000100000|2021-05-26 03:35:00|6584.2|6581.4|6585.1|6582.3|6586.9|6584.1|6583.1|6580.3|165
1622000400000|2021-05-26 03:40:00|6585.9|6583.1|6584.2|6581.4|6586.2|6583.4|6584|6581.2|105
1622000700000|2021-05-26 03:45:00|6585|6582.2|6586.1|6583.3|6587.2|6584.4|6584.2|6581.4|161
1622001000000|2021-05-26 03:50:00|6586.5|6583.7|6587.1|6584.3|6588.1|6585.3|6585.2|6582.4|96
1622001300000|2021-05-26 03:55:00|6586.1|6583.3|6582.1|6579.3|6587.1|6584.3|6582.1|6579.3|110
1622001600000|2021-05-26 04:00:00|6583.1|6580.3|6584.1|6581.3|6586.1|6583.3|6582.1|6579.3|141
1622001900000|2021-05-26 04:05:00|6583.1|6580.3|6586.2|6583.4|6587|6584.2|6583.1|6580.3|106
1622002200000|2021-05-26 04:10:00|6586.6|6583.8|6588.1|6585.3|6588.1|6585.3|6586.2|6583.4|102
1622002500000|2021-05-26 04:15:00|6588.5|6585.7|6590.1|6587.3|6590.1|6587.3|6586.2|6583.4|142
1622002800000|2021-05-26 04:20:00|6591|6588.2|6590.1|6587.3|6591.2|6588.4|6589.1|6586.3|173
1622003100000|2021-05-26 04:25:00|6590.5|6587.7|6588.2|6585.4|6591.1|6588.3|6587.1|6584.3|136
1622003400000|2021-05-26 04:30:00|6587.2|6584.4|6588.1|6585.3|6592.1|6589.3|6587.2|6584.4|195
1622003700000|2021-05-26 04:35:00|6587.2|6584.4|6586.1|6583.3|6588.1|6585.3|6585.2|6582.4|142
1622004000000|2021-05-26 04:40:00|6586.2|6583.4|6586.1|6583.3|6588.1|6585.3|6585.6|6582.8|46
1622004300000|2021-05-26 04:45:00|6586|6583.2|6588.1|6585.3|6589.1|6586.3|6585.2|6582.4|80
1622004600000|2021-05-26 04:50:00|6587.7|6584.9|6589.1|6586.3|6589.2|6586.4|6587.1|6584.3|72
1622004900000|2021-05-26 04:55:00|6589|6586.2|6586.2|6583.4|6590.1|6587.3|6586.1|6583.3|123
1622005200000|2021-05-26 05:00:00|6586.1|6583.3|6594.1|6591.3|6597|6594.2|6586.1|6583.3|417
1622005500000|2021-05-26 05:05:00|6594.2|6591.4|6599.1|6596.3|6599.2|6596.4|6593.1|6590.3|383
1622005800000|2021-05-26 05:10:00|6598.2|6595.4|6597.1|6594.3|6601|6598.2|6597.1|6594.3|303
1622006100000|2021-05-26 05:15:00|6597.2|6594.4|6597.1|6594.3|6599.1|6596.3|6596.7|6593.9|101
1622006400000|2021-05-26 05:20:00|6597.2|6594.4|6597.1|6594.3|6600.2|6597.4|6597.1|6594.3|164
1622006700000|2021-05-26 05:25:00|6598.1|6595.3|6597.1|6594.3|6598.6|6595.8|6596.1|6593.3|180
1622007000000|2021-05-26 05:30:00|6597.2|6594.4|6596.1|6593.3|6599.2|6596.4|6593.1|6590.3|387
1622007300000|2021-05-26 05:35:00|6595.7|6592.9|6597.1|6594.3|6602.7|6599.2|6595.7|6592.9|503
1622007600000|2021-05-26 05:40:00|6597.7|6594.9|6604.1|6601.3|6604.1|6601.3|6597.7|6594.9|229
1622007900000|2021-05-26 05:45:00|6603.2|6600.4|6608.7|6605.9|6609.9|6607.1|6603.2|6600.4|513
1622008200000|2021-05-26 05:50:00|6608.6|6605.8|6606.7|6603.9|6609.7|6606.9|6606.3|6603.5|386
1622008500000|2021-05-26 05:55:00|6606.6|6603.8|6605.9|6603.1|6607.1|6604.3|6604.2|6601.4|284
1622008800000|2021-05-26 06:00:00|6606|6603.2|6601.5|6598.7|6606.2|6603.4|6601|6598.2|483
1622009100000|2021-05-26 06:05:00|6601.2|6598.4|6600|6597.2|6602|6599.2|6595.7|6592.9|367
1622009400000|2021-05-26 06:10:00|6600.8|6598|6598|6595.2|6603|6600.2|6595.2|6592.4|287
1622009700000|2021-05-26 06:15:00|6597.3|6594.5|6599|6596.2|6602.2|6599.4|6596.7|6593.9|243
1622010000000|2021-05-26 06:20:00|6598.5|6595.7|6596.1|6593.3|6601.1|6598.3|6594.9|6592.1|423
1622010300000|2021-05-26 06:25:00|6597|6594.2|6601.1|6598.3|6602.1|6599.3|6593.1|6590.3|1128
1622010600000|2021-05-26 06:30:00|6601|6598.2|6601.1|6598.3|6606.1|6603.3|6600.1|6597.3|376
1622010900000|2021-05-26 06:35:00|6602.1|6599.3|6601|6598.2|6603|6600.2|6599|6596.2|258
1622011200000|2021-05-26 06:40:00|6601.5|6598.7|6606|6603.2|6607.1|6604.3|6601|6598.2|528
1622011500000|2021-05-26 06:45:00|6606.1|6603.3|6611.1|6608.3|6612.9|6610.1|6605.1|6602.3|733
1622011800000|2021-05-26 06:50:00|6611|6608.2|6618.9|6616.1|6619.9|6617.1|6610.1|6607.3|1482
1622012100000|2021-05-26 06:55:00|6618.1|6615.3|6617.4|6614.6|6619|6616.2|6615|6612.2|566
1622012400000|2021-05-26 07:00:00|6617.5|6614.7|6629.8|6627|6632.9|6630.1|6614.5|6611.7|2673
1622012700000|2021-05-26 07:05:00|6629.4|6626.6|6631.8|6629|6637.9|6635.1|6628.8|6626|1184
1622013000000|2021-05-26 07:10:00|6631.4|6628.6|6632.8|6630|6634.8|6632|6628.8|6626|691
1622013300000|2021-05-26 07:15:00|6632.9|6630.1|6622.8|6620|6633.9|6631.1|6620.7|6617.9|878
1622013600000|2021-05-26 07:20:00|6623.6|6620.8|6620.8|6618|6623.7|6620.9|6615.9|6613.1|635
1622013900000|2021-05-26 07:25:00|6621.6|6618.8|6619.8|6617|6629.8|6627|6619.8|6617|853
1622014200000|2021-05-26 07:30:00|6620.3|6617.5|6629.8|6627|6632.9|6630.1|6620.3|6617.5|828
1622014500000|2021-05-26 07:35:00|6629.7|6626.9|6629.8|6627|6630.7|6627.9|6625.7|6622.9|545
1622014800000|2021-05-26 07:40:00|6630.7|6627.9|6623.8|6621|6631.8|6629|6622.7|6619.9|1471
1622015100000|2021-05-26 07:45:00|6624.7|6621.9|6624.7|6621.9|6630.8|6628|6622.7|6619.9|646
1622015400000|2021-05-26 07:50:00|6624.8|6622|6612.8|6610|6625.7|6622.9|6612|6609.2|1380
1622015700000|2021-05-26 07:55:00|6612.9|6610.1|6614.8|6612|6615.9|6613.1|6609.6|6606.8|927
1622016000000|2021-05-26 08:00:00|6614.9|6612.1|6615.8|6613|6620.8|6618|6611.6|6608.8|664
1622016300000|2021-05-26 08:05:00|6615.9|6613.1|6620.8|6618|6622.8|6620|6614.9|6612.1|544
1622016600000|2021-05-26 08:10:00|6621.1|6618.3|6619.8|6617|6622.6|6619.8|6616.6|6613.8|409
1622016900000|2021-05-26 08:15:00|6620.9|6618.1|6606.1|6603.3|6620.9|6618.1|6603.7|6600.9|953
1622017200000|2021-05-26 08:20:00|6605.7|6602.9|6614.7|6611.9|6618.7|6615.9|6605.7|6602.9|758
1622017500000|2021-05-26 08:25:00|6614.9|6612.1|6598.7|6595.9|6619.7|6616.9|6597.6|6594.8|1539
1622017800000|2021-05-26 08:30:00|6598.6|6595.8|6602.7|6599.9|6609.6|6606.8|6597.6|6594.8|1234
1622018100000|2021-05-26 08:35:00|6603.6|6600.8|6607.7|6604.9|6608.7|6605.9|6600.6|6597.8|595
1622018400000|2021-05-26 08:40:00|6606.7|6603.9|6605.7|6602.9|6608.4|6605.6|6597.7|6594.9|624
1622018700000|2021-05-26 08:45:00|6605.6|6602.8|6599.7|6596.9|6609.7|6606.9|6595.6|6592.8|884
1622019000000|2021-05-26 08:50:00|6599|6596.2|6600.7|6597.9|6600.8|6598|6595.7|6592.9|353
1622019300000|2021-05-26 08:55:00|6600.1|6597.3|6611.1|6608.3|6612.7|6609.9|6600.1|6597.3|671
1622019600000|2021-05-26 09:00:00|6611.7|6608.9|6604.7|6601.9|6611.7|6608.9|6603.6|6600.8|394
1622019900000|2021-05-26 09:05:00|6605.1|6602.3|6608.7|6605.9|6612.6|6609.8|6601.2|6598.4|598
1622020200000|2021-05-26 09:10:00|6608.5|6605.7|6608.6|6605.8|6609.7|6606.9|6602.6|6599.8|309
1622020500000|2021-05-26 09:15:00|6608.7|6605.9|6605.7|6602.9|6609.6|6606.8|6602.6|6599.8|302
1622020800000|2021-05-26 09:20:00|6605.6|6602.8|6605.7|6602.9|6611.6|6608.8|6603.7|6600.9|413
1622021100000|2021-05-26 09:25:00|6605.6|6602.8|6609.6|6606.8|6610.7|6607.9|6596.7|6593.9|762
1622021400000|2021-05-26 09:30:00|6608.8|6606|6605.6|6602.8|6609.6|6606.8|6597.7|6594.9|531
1622021700000|2021-05-26 09:35:00|6604.8|6602|6606.7|6603.9|6609.6|6606.8|6604.7|6601.9|193
1622022000000|2021-05-26 09:40:00|6605.7|6602.9|6600.7|6597.9|6608.7|6605.9|6599.6|6596.8|439
1622022300000|2021-05-26 09:45:00|6600.6|6597.8|6584.7|6581.9|6600.7|6597.9|6578.6|6575.8|1842
1622022600000|2021-05-26 09:50:00|6585.5|6582.7|6588.7|6585.9|6592.7|6589.9|6584.7|6581.9|787
1622022900000|2021-05-26 09:55:00|6589.2|6586.4|6590.7|6587.9|6593.6|6590.8|6587.7|6584.9|359
1622023200000|2021-05-26 10:00:00|6589.7|6586.9|6595.7|6592.9|6595.7|6592.9|6581.6|6578.8|748
1622023500000|2021-05-26 10:05:00|6595.3|6592.5|6579.7|6576.9|6595.7|6592.9|6578.7|6575.9|597
1622023800000|2021-05-26 10:10:00|6579.3|6576.5|6587.7|6584.9|6588.7|6585.9|6575.8|6573|932
1622024100000|2021-05-26 10:15:00|6587.6|6584.8|6587.7|6584.9|6591.7|6588.9|6585.7|6582.9|468
1622024400000|2021-05-26 10:20:00|6587.8|6585|6587.7|6584.9|6589.7|6586.9|6583.7|6580.9|400
1622024700000|2021-05-26 10:25:00|6588.1|6585.3|6593.7|6590.9|6595.6|6592.8|6587.7|6584.9|473
1622025000000|2021-05-26 10:30:00|6592.9|6590.1|6585.7|6582.9|6593.7|6590.9|6585.7|6582.9|365
1622025300000|2021-05-26 10:35:00|6585.3|6582.5|6581.7|6578.9|6585.7|6582.9|6578.2|6575.4|688
1622025600000|2021-05-26 10:40:00|6581.6|6578.8|6588.7|6585.9|6588.7|6585.9|6577.8|6575|360
1622025900000|2021-05-26 10:45:00|6588|6585.2|6589.7|6586.9|6590|6587.2|6583.8|6581|238
1622026200000|2021-05-26 10:50:00|6589.5|6586.7|6591.8|6589|6593.7|6590.9|6587.5|6584.7|270
1622026500000|2021-05-26 10:55:00|6591.7|6588.9|6579.3|6576.5|6592.5|6589.7|6572.7|6569.9|2466
1622026800000|2021-05-26 11:00:00|6579.7|6576.9|6592.5|6589.7|6593.2|6590.4|6579.7|6576.9|940
1622027100000|2021-05-26 11:05:00|6592.7|6589.9|6586.6|6583.8|6594.5|6591.7|6585.3|6582.5|591
1622027400000|2021-05-26 11:10:00|6585.6|6582.8|6586.6|6583.8|6590.8|6588|6578.5|6575.7|1420
1622027700000|2021-05-26 11:15:00|6586.3|6583.5|6586.6|6583.8|6589.6|6586.8|6581.6|6578.8|454
1622028000000|2021-05-26 11:20:00|6585.9|6583.1|6582.6|6579.8|6589.6|6586.8|6580.6|6577.8|512
1622028300000|2021-05-26 11:25:00|6581.9|6579.1|6580.6|6577.8|6585.6|6582.8|6578.6|6575.8|431
1622028600000|2021-05-26 11:30:00|6579.9|6577.1|6580.5|6577.7|6583.8|6581|6578.6|6575.8|387
1622028900000|2021-05-26 11:35:00|6580.6|6577.8|6574.6|6571.8|6580.6|6577.8|6573.6|6570.8|842
1622029200000|2021-05-26 11:40:00|6573.9|6571.1|6580.2|6577.4|6582.6|6579.8|6573.6|6570.8|769
1622029500000|2021-05-26 11:45:00|6579.7|6576.9|6572.7|6569.9|6579.7|6576.9|6572.6|6569.8|874
1622029800000|2021-05-26 11:50:00|6573.5|6570.7|6577.6|6574.8|6578.7|6575.9|6572.6|6569.8|551
1622030100000|2021-05-26 11:55:00|6577.1|6574.3|6581|6578.2|6582.5|6579.7|6574.6|6571.8|653
1622030400000|2021-05-26 12:00:00|6581.6|6578.8|6573.5|6570.7|6584.5|6581.7|6572.7|6569.9|1045
1622030700000|2021-05-26 12:05:00|6573.1|6570.3|6566.8|6564|6573.5|6570.7|6562.7|6559.9|3450
1622031000000|2021-05-26 12:10:00|6565.8|6563|6569.1|6566.3|6571.8|6569|6564.8|6562|3332
1622031300000|2021-05-26 12:15:00|6569|6566.2|6570.1|6567.3|6574.2|6571.4|6568|6565.2|1090
1622031600000|2021-05-26 12:20:00|6570.5|6567.7|6568.1|6565.3|6575|6572.2|6567.1|6564.3|505
1622031900000|2021-05-26 12:25:00|6568.2|6565.4|6566.1|6563.3|6573.6|6570.8|6563.9|6561.1|1297
1622032200000|2021-05-26 12:30:00|6565.7|6562.9|6561.3|6558.5|6568.4|6565.6|6560.2|6557.4|2954
1622032500000|2021-05-26 12:35:00|6560.9|6558.1|6558.3|6555.5|6561.2|6558.4|6547.3|6544.5|3843
1622032800000|2021-05-26 12:40:00|6557.8|6555|6555.3|6552.5|6559.4|6556.6|6552.3|6549.5|1385
1622033100000|2021-05-26 12:45:00|6555.4|6552.6|6550.3|6547.5|6559.4|6556.6|6549.4|6546.6|1483
1622033400000|2021-05-26 12:50:00|6550.4|6547.6|6530.6|6527.8|6553.4|6550.6|6522.6|6519.8|8881
1622033700000|2021-05-26 12:55:00|6530.5|6527.7|6529.5|6526.7|6530.5|6527.7|6520.6|6517.8|3315
1622034000000|2021-05-26 13:00:00|6528.7|6525.9|6539.9|6537.1|6543.3|6540.5|6524.5|6521.7|6318
1622034300000|2021-05-26 13:05:00|6540.3|6537.5|6547|6544.2|6559.2|6556.4|6536.2|6533.4|4555
1622034600000|2021-05-26 13:10:00|6546.9|6544.1|6551.2|6548.4|6552|6549.2|6535|6532.2|2510
1622034900000|2021-05-26 13:15:00|6551|6548.2|6551.3|6548.5|6557|6554.2|6545.5|6542.7|2916
1622035200000|2021-05-26 13:20:00|6551.1|6548.3|6531.5|6528.7|6551.1|6548.3|6530.5|6527.7|3139
1622035500000|2021-05-26 13:25:00|6530.6|6527.8|6542.5|6539.7|6546.4|6543.6|6529.5|6526.7|2466
1622035800000|2021-05-26 13:30:00|6542.4|6539.6|6565.8|6563|6569.3|6566.5|6542.1|6539.3|3979
1622036100000|2021-05-26 13:35:00|6566.1|6563.3|6568.3|6565.5|6571.1|6568.3|6557.3|6554.5|4353
1622036400000|2021-05-26 13:40:00|6568.4|6565.6|6561.3|6558.5|6573.1|6570.3|6558.3|6555.5|2337
1622036700000|2021-05-26 13:45:00|6560.4|6557.6|6561.2|6558.4|6566.3|6563.5|6558.4|6555.6|5098
1622037000000|2021-05-26 13:50:00|6562.2|6559.4|6554.2|6551.4|6563.1|6560.3|6542.4|6539.6|4828
1622037300000|2021-05-26 13:55:00|6554.4|6551.6|6545.2|6542.4|6561.2|6558.4|6544.2|6541.4|2857
1622037600000|2021-05-26 14:00:00|6544.5|6541.7|6557.2|6554.4|6558.2|6555.4|6543.2|6540.4|1941
1622037900000|2021-05-26 14:05:00|6556.4|6553.6|6539.2|6536.4|6558.2|6555.4|6538.1|6535.3|2126
1622038200000|2021-05-26 14:10:00|6538.5|6535.7|6543.2|6540.4|6544.1|6541.3|6531.2|6528.4|2012
1622038500000|2021-05-26 14:15:00|6544.1|6541.3|6548.2|6545.4|6551.2|6548.4|6536.9|6534.1|2843
1622038800000|2021-05-26 14:20:00|6548|6545.2|6552.2|6549.4|6563.1|6560.3|6544.2|6541.4|2333
1622039100000|2021-05-26 14:25:00|6552.1|6549.3|6556.2|6546.2|6556.2|6553.4|6546.1|6543.3|1942
1622039400000|2021-05-26 14:30:00|6553.4|6550.6|6569.1|6566.3|6590.1|6587.3|6548.2|6544.9|9882
1622039700000|2021-05-26 14:35:00|6568|6565.2|6576.6|6573.8|6585.1|6582.3|6567|6564.2|4416
1622040000000|2021-05-26 14:40:00|6576.2|6573.4|6582|6579.2|6583.1|6580.3|6574|6571.2|3289
1622040300000|2021-05-26 14:45:00|6583|6580.2|6597.8|6595|6603.9|6601.1|6583|6580.2|6304
1622040600000|2021-05-26 14:50:00|6597.9|6595.1|6593.8|6591|6598.8|6596|6579.9|6577.1|5130
1622040900000|2021-05-26 14:55:00|6593|6590.2|6589|6586.2|6593.8|6591|6582.9|6580.1|3678
1622041200000|2021-05-26 15:00:00|6588.6|6585.8|6594|6591.2|6596|6593.2|6583|6580.2|3524
1622041500000|2021-05-26 15:05:00|6594.1|6591.3|6593|6590.2|6597.5|6594.7|6585|6582.2|2140
1622041800000|2021-05-26 15:10:00|6593.1|6590.3|6596.1|6593.3|6598|6595.2|6587|6584.2|1773
1622042100000|2021-05-26 15:15:00|6596|6593.2|6607|6604.2|6609.6|6606.8|6592.1|6589.3|2921
1622042400000|2021-05-26 15:20:00|6607.1|6604.3|6610.7|6607.9|6618.9|6616.1|6607.1|6604.3|4287
1622042700000|2021-05-26 15:25:00|6610.9|6608.1|6619.7|6616.9|6620.8|6618|6609.9|6607.1|3416
1622043000000|2021-05-26 15:30:00|6619.5|6616.7|6612.5|6609.7|6620.3|6617.5|6610|6607.2|5535
1622043300000|2021-05-26 15:35:00|6612.1|6609.3|6621|6618.2|6622|6619.2|6610.8|6608|2528
1622043600000|2021-05-26 15:40:00|6620.2|6617.4|6617.1|6614.3|6624.8|6622|6617.1|6614.3|2932
1622043900000|2021-05-26 15:45:00|6616.8|6614|6622.7|6619.9|6622.7|6619.9|6611.8|6609|2226
1622044200000|2021-05-26 15:50:00|6623.6|6620.8|6618.7|6615.9|6624.7|6621.9|6617.6|6614.8|1758
1622044500000|2021-05-26 15:55:00|6618.6|6615.8|6620.6|6617.8|6620.7|6617.9|6615.2|6612.4|1085
1622044800000|2021-05-26 16:00:00|6620.7|6617.9|6615.7|6612.9|6624.8|6622|6614.6|6611.8|1814
1622045100000|2021-05-26 16:05:00|6616.1|6613.3|6604.8|6602|6616.7|6613.9|6604.8|6602|2193
1622045400000|2021-05-26 16:10:00|6604.7|6601.9|6598.9|6596.1|6604.9|6602.1|6597.8|6595|2690
1622045700000|2021-05-26 16:15:00|6599.7|6596.9|6598.9|6596.1|6602.1|6599.3|6595.1|6592.3|1342
1622046000000|2021-05-26 16:20:00|6599.3|6596.5|6588.9|6586.1|6600.1|6597.3|6582.9|6580.1|2744
1622046300000|2021-05-26 16:25:00|6588.1|6585.3|6589|6586.2|6590.1|6587.3|6585.1|6582.3|1716
1622046600000|2021-05-26 16:30:00|6589.5|6586.7|6587|6584.2|6589.9|6587.1|6581.9|6579.1|1780
1622046900000|2021-05-26 16:35:00|6586.9|6584.1|6600.9|6598.1|6602.9|6600.1|6584.9|6582.1|1858
1622047200000|2021-05-26 16:40:00|6600|6597.2|6600.9|6598.1|6604|6601.2|6598|6595.2|1139
1622047500000|2021-05-26 16:45:00|6600.4|6597.6|6599.9|6597.1|6603|6600.2|6594|6591.2|1996
1622047800000|2021-05-26 16:50:00|6599.8|6597|6592.9|6590.1|6599.9|6597.1|6588.4|6585.6|799
1622048100000|2021-05-26 16:55:00|6593|6590.2|6584.7|6581.9|6593|6590.2|6577.2|6574.4|3484
1622048400000|2021-05-26 17:00:00|6585|6582.2|6584.1|6581.3|6592|6589.2|6584|6581.2|1197
1622048700000|2021-05-26 17:05:00|6584|6581.2|6581.1|6578.3|6586.9|6584.1|6579.1|6576.3|979
1622049000000|2021-05-26 17:10:00|6582|6579.2|6588.1|6585.3|6593.1|6590.3|6582|6579.2|963
1622049300000|2021-05-26 17:15:00|6588|6585.2|6587.1|6584.3|6589.1|6586.3|6582.1|6579.3|778
1622049600000|2021-05-26 17:20:00|6587.5|6584.7|6594.1|6591.3|6595.3|6592.5|6586|6583.2|881
1622049900000|2021-05-26 17:25:00|6593.3|6590.5|6594.1|6591.3|6594.1|6591.3|6589|6586.2|922
1622050200000|2021-05-26 17:30:00|6594.3|6591.5|6599|6596.2|6605|6602.2|6593|6590.2|2718
1622050500000|2021-05-26 17:35:00|6599.1|6596.3|6601.5|6598.7|6602.1|6599.3|6597|6594.2|837
1622050800000|2021-05-26 17:40:00|6601.1|6598.3|6608|6605.2|6608.5|6605.7|6600.4|6597.6|2371
1622051100000|2021-05-26 17:45:00|6608.4|6605.6|6608.9|6606.1|6609.8|6607|6604.9|6602.1|666
1622051400000|2021-05-26 17:50:00|6609|6606.2|6611.9|6609.1|6614.8|6612|6609|6606.2|1441
1622051700000|2021-05-26 17:55:00|6612|6609.2|6619.8|6617|6620.4|6617.6|6611|6608.2|1005
1622052000000|2021-05-26 18:00:00|6619.9|6617.1|6620.9|6618.1|6622.8|6620|6614.9|6612.1|1740
1622052300000|2021-05-26 18:05:00|6620.8|6618|6618.9|6616.1|6622.9|6620.1|6617|6614.2|1037
1622052600000|2021-05-26 18:10:00|6618.8|6616|6626.8|6624|6627.4|6624.6|6618.8|6616|1883
1622052900000|2021-05-26 18:15:00|6626|6623.2|6618.9|6616.1|6630.6|6627.8|6614|6611.2|2399
1622053200000|2021-05-26 18:20:00|6619.8|6617|6617.9|6615.1|6625.8|6623|6616.8|6614|1511
1622053500000|2021-05-26 18:25:00|6618|6615.2|6616|6613.2|6623|6620.2|6611.9|6609.1|8665
1622053800000|2021-05-26 18:30:00|6616.7|6613.9|6602.7|6599.9|6616.7|6613.9|6601.4|6598.6|3349
1622054100000|2021-05-26 18:35:00|6602.9|6600.1|6609.9|6607.1|6610|6607.2|6600|6597.2|1400
1622054400000|2021-05-26 18:40:00|6610|6607.2|6620.9|6618.1|6620.9|6618.1|6605.7|6602.9|913
1622054700000|2021-05-26 18:45:00|6620.7|6617.9|6612|6609.2|6622.9|6620.1|6608.1|6605.3|3088
1622055000000|2021-05-26 18:50:00|6612.1|6609.3|6607.1|6604.3|6613.1|6610.3|6605.2|6602.4|740
1622055300000|2021-05-26 18:55:00|6608|6605.2|6611.1|6608.3|6611.2|6608.4|6608|6605.2|348
1622055600000|2021-05-26 19:00:00|6611|6608.2|6606.1|6603.3|6612|6609.2|6604.2|6601.4|930
1622055900000|2021-05-26 19:05:00|6605.7|6602.9|6608.1|6605.3|6608.2|6605.4|6605.2|6602.4|164
1622056200000|2021-05-26 19:10:00|6609|6606.2|6610.1|6607.3|6612.1|6609.3|6606.2|6603.4|373
1622056500000|2021-05-26 19:15:00|6610.5|6607.7|6609.1|6606.3|6611.1|6608.3|6607.2|6604.4|408
1622056800000|2021-05-26 19:20:00|6609.2|6606.4|6607.1|6604.3|6611.2|6608.4|6605.2|6602.4|517
1622057100000|2021-05-26 19:25:00|6606.3|6603.5|6608.1|6605.3|6608.6|6605.8|6604.6|6601.8|241
1622057400000|2021-05-26 19:30:00|6607.3|6604.5|6610.1|6607.3|6611.6|6608.8|6607.1|6604.3|322
1622057700000|2021-05-26 19:35:00|6610|6607.2|6609.9|6607.1|6611.2|6608.4|6609.9|6607.1|88
1622058000000|2021-05-26 19:40:00|6610.1|6607.3|6614.1|6611.3|6614.2|6611.4|6610.1|6607.3|181
1622058300000|2021-05-26 19:45:00|6613.9|6611.1|6613.1|6610.3|6614.9|6612.1|6612.1|6609.3|200
1622058600000|2021-05-26 19:50:00|6612.9|6610.1|6613.1|6610.3|6613.2|6610.4|6610.7|6607.9|221
1622058900000|2021-05-26 19:55:00|6613.2|6610.4|6612.1|6609.3|6614.2|6611.4|6610.2|6607.4|269
1622059200000|2021-05-26 20:00:00|6612.2|6609.4|6613.2|6610.4|6614.2|6611.4|6611.2|6608.4|266
1622059500000|2021-05-26 20:05:00|6613.1|6610.3|6612.1|6609.3|6613.2|6610.4|6610.2|6607.4|96
1622059800000|2021-05-26 20:10:00|6611.9|6609.1|6611.1|6608.3|6612.8|6610|6609.9|6607.1|120
1622060100000|2021-05-26 20:15:00|6610.9|6608.1|6610|6607.2|6611.1|6608.3|6609.9|6607.1|56
1622060400000|2021-05-26 20:20:00|6610.4|6607.6|6610.2|6607.4|6611.2|6608.4|6609.9|6607.1|68
1622060700000|2021-05-26 20:25:00|6609.2|6606.4|6606.5|6603.7|6609.9|6607.1|6606|6603.2|202
1622061000000|2021-05-26 20:30:00|6606.9|6604.1|6607|6604.2|6607.2|6604.4|6603.3|6600.5|262
1622061300000|2021-05-26 20:35:00|6606.9|6604.1|6610|6607.2|6611|6608.2|6606|6603.2|164
1622061600000|2021-05-26 20:40:00|6610.2|6607.4|6607.2|6604.4|6611|6608.2|6606.2|6603.4|472
1622061900000|2021-05-26 20:45:00|6607.5|6604.7|6613|6610.2|6614.2|6611.4|6607.2|6604.4|294
1622062200000|2021-05-26 20:50:00|6613.2|6610.4|6612.1|6609.3|6614.2|6611.4|6610.9|6608.1|279
1622062500000|2021-05-26 20:55:00|6612.5|6609.7|6610.5|6607.7|6613.9|6611.1|6608|6605.2|599
1622066400000|2021-05-26 22:00:00|6612|6609.2|6611.9|6609.1|6614.2|6611.2|6609.9|6604.2|303
1622066700000|2021-05-26 22:05:00|6611.1|6608.3|6611|6608.2|6611.4|6608.6|6609.5|6606.7|63
1622067000000|2021-05-26 22:10:00|6610.6|6607.8|6608|6605.2|6611.4|6608.6|6608|6605.2|43
1622067300000|2021-05-26 22:15:00|6607.9|6605.1|6609|6606.2|6609|6606.2|6607.9|6605.1|34
1622067600000|2021-05-26 22:20:00|6608.9|6606.1|6609.9|6607.1|6609.9|6607.1|6607.5|6604.7|42
1622067900000|2021-05-26 22:25:00|6610.9|6608.1|6608.5|6605.7|6610.9|6608.1|6608|6605.2|49
1622068200000|2021-05-26 22:30:00|6608|6605.2|6606|6603.2|6608|6605.2|6606|6603.2|110
1622068500000|2021-05-26 22:35:00|6604.5|6601.7|6604|6601.2|6607|6604.2|6602.9|6600.1|118
1622068800000|2021-05-26 22:40:00|6603.2|6600.4|6607|6604.2|6608|6605.2|6603|6600.2|66
1622069100000|2021-05-26 22:45:00|6606.4|6603.6|6605|6602.2|6606.4|6603.6|6605|6602.2|45
1622069400000|2021-05-26 22:50:00|6604.8|6602|6605|6602.2|6605|6602.2|6603.8|6601|49
1622069700000|2021-05-26 22:55:00|6605.3|6602.5|6606|6603.2|6606|6603.2|6605|6602.2|27
1622070000000|2021-05-26 23:00:00|6605.5|6602.7|6605|6602.2|6606|6603.2|6603.8|6601|324
1622070300000|2021-05-26 23:05:00|6604.6|6601.8|6604|6601.2|6605|6602.2|6604|6601.2|42
1622070600000|2021-05-26 23:10:00|6604.2|6601.4|6605|6602.2|6605.3|6602.5|6604.1|6601.3|40
1622070900000|2021-05-26 23:15:00|6605.7|6602.9|6606|6603.2|6606|6603.2|6605.7|6602.9|23
1622071200000|2021-05-26 23:20:00|6605.6|6602.8|6606|6603.2|6606.1|6603.3|6605|6602.2|31
1622071500000|2021-05-26 23:25:00|6605.6|6602.8|6605|6602.2|6605.6|6602.8|6604|6601.2|31
1622071800000|2021-05-26 23:30:00|6604.9|6602.1|6605.9|6603.1|6605.9|6603.1|6604.9|6602.1|34
1622072100000|2021-05-26 23:35:00|6606.8|6604|6605.9|6603.1|6606.9|6604.1|6605.9|6603.1|48
1622072400000|2021-05-26 23:40:00|6606.1|6603.3|6604.9|6602.1|6606.3|6603.5|6604.9|6602.1|19
1622072700000|2021-05-26 23:45:00|6604.6|6601.8|6603.9|6601.1|6604.9|6602.1|6603.9|6601.1|38
1622073000000|2021-05-26 23:50:00|6603.2|6600.4|6605.9|6603.1|6606.9|6604.1|6602.9|6600.1|77
1622073300000|2021-05-26 23:55:00|6605.1|6602.3|6607.8|6605|6607.9|6605.1|6604.2|6601.4|54
1622073600000|2021-05-27 00:00:00|6607.3|6604.5|6609.9|6607.1|6611.8|6609|6602.8|6600|768
1622073900000|2021-05-27 00:05:00|6610.3|6607.5|6606.9|6604.1|6611.8|6609|6605.9|6603.1|291
1622074200000|2021-05-27 00:10:00|6606.2|6603.4|6607.9|6605.1|6608.8|6606|6605.9|6603.1|125
1622074500000|2021-05-27 00:15:00|6608.7|6605.9|6605.9|6603.1|6609.9|6607.1|6605.8|6603|98
1622074800000|2021-05-27 00:20:00|6606.7|6603.9|6608.9|6606.1|6609.9|6607.1|6606.7|6603.9|86
1622075100000|2021-05-27 00:25:00|6607.8|6605|6600.4|6597.6|6607.9|6605.1|6599.4|6596.6|550
1622075400000|2021-05-27 00:30:00|6600.8|6598|6601.9|6599.1|6602.8|6600|6599.9|6597.1|185
1622075700000|2021-05-27 00:35:00|6601.8|6599|6601.9|6599.1|6602.8|6600|6600.8|6598|58
1622076000000|2021-05-27 00:40:00|6601.8|6599|6597.8|6595|6601.9|6599.1|6595.9|6593.1|245
1622076300000|2021-05-27 00:45:00|6596.9|6594.1|6591.9|6589.1|6596.9|6594.1|6589.8|6587|351
1622076600000|2021-05-27 00:50:00|6591.8|6589|6593.9|6591.1|6593.9|6591.1|6588.4|6585.6|199
1622076900000|2021-05-27 00:55:00|6592.9|6590.1|6596.9|6594.1|6597.8|6595|6592.9|6590.1|203
1622077200000|2021-05-27 01:00:00|6596.8|6594|6596.9|6594.1|6599.9|6597.1|6591.9|6589.1|424
1622077500000|2021-05-27 01:05:00|6596.8|6594|6591.9|6589.1|6601.9|6599.1|6591.3|6588.5|278
1622077800000|2021-05-27 01:10:00|6590.9|6588.1|6586.9|6584.1|6592.9|6590.1|6585.9|6583.1|399
1622078100000|2021-05-27 01:15:00|6585.9|6583.1|6589.9|6587.1|6590.9|6588.1|6585.9|6583.1|232
1622078400000|2021-05-27 01:20:00|6589.8|6587|6589.9|6587.1|6591.9|6589.1|6581.9|6579.1|676
1622078700000|2021-05-27 01:25:00|6590.3|6587.5|6593.9|6591.1|6594.9|6592.1|6589.9|6587.1|262
1622079000000|2021-05-27 01:30:00|6593.5|6590.7|6591.9|6589.1|6593.9|6591.1|6588.9|6586.1|253
1622079300000|2021-05-27 01:35:00|6591.5|6588.7|6587.9|6585.1|6592.9|6590.1|6586.9|6584.1|213
1622079600000|2021-05-27 01:40:00|6588.9|6586.1|6593.9|6591.1|6594.9|6592.1|6588.9|6586.1|302
1622079900000|2021-05-27 01:45:00|6592.9|6590.1|6594|6591.2|6594.9|6592.1|6591.9|6589.1|226
1622080200000|2021-05-27 01:50:00|6593.9|6591.1|6588.9|6586.1|6594|6591.2|6586.9|6584.1|279
1622080500000|2021-05-27 01:55:00|6588.5|6585.7|6591.9|6589.1|6593.9|6591.1|6587.9|6585.1|195
1622080800000|2021-05-27 02:00:00|6591.5|6588.7|6580.9|6578.1|6591.5|6588.7|6579.7|6576.9|603
1622081100000|2021-05-27 02:05:00|6580.7|6577.9|6581.9|6579.1|6584.9|6582.1|6579.9|6577.1|346
1622081400000|2021-05-27 02:10:00|6582.6|6579.8|6585.9|6583.1|6589.3|6586.3|6582.6|6579.8|475
1622081700000|2021-05-27 02:15:00|6585.7|6582.9|6576.9|6574.1|6587.9|6585.1|6576.9|6574.1|332
1622082000000|2021-05-27 02:20:00|6576|6573.2|6574.9|6572.1|6576.7|6573.9|6573.7|6570.9|410
1622082300000|2021-05-27 02:25:00|6574.7|6571.9|6566.9|6564.1|6575|6572.2|6566.4|6563.6|559
1622082600000|2021-05-27 02:30:00|6566.7|6563.9|6563.9|6561.1|6567.7|6564.9|6562.9|6560.1|600
1622082900000|2021-05-27 02:35:00|6564.6|6561.8|6566.9|6564.1|6567.7|6564.9|6561.1|6558.3|615
1622083200000|2021-05-27 02:40:00|6566.7|6563.9|6571.8|6569|6572.9|6570.1|6564.9|6562.1|343
1622083500000|2021-05-27 02:45:00|6572.2|6569.4|6574.8|6572|6576.8|6574|6571.8|6569|333
1622083800000|2021-05-27 02:50:00|6574.3|6571.5|6576.8|6574|6579.7|6576.9|6574.2|6571.4|252
1622084100000|2021-05-27 02:55:00|6578|6575.2|6575.8|6573|6580.2|6577.4|6574.6|6571.8|628
1622084400000|2021-05-27 03:00:00|6575.7|6572.9|6577.6|6574.8|6579.8|6577|6574.7|6571.9|329
1622084700000|2021-05-27 03:05:00|6577.8|6575|6576.8|6574|6580.7|6577.9|6576.7|6573.9|263
1622085000000|2021-05-27 03:10:00|6576.7|6573.9|6579.8|6577|6579.8|6577|6575.8|6573|144
1622085300000|2021-05-27 03:15:00|6579.7|6576.9|6575.8|6573|6579.8|6577|6574|6571.2|376
1622085600000|2021-05-27 03:20:00|6575.6|6572.8|6575.8|6573|6577.6|6574.8|6573.8|6571|204
1622085900000|2021-05-27 03:25:00|6574.8|6572|6571.8|6569|6575.8|6573|6570.8|6568|266
1622086200000|2021-05-27 03:30:00|6572.8|6570|6567.8|6565|6575.7|6572.9|6567.7|6564.9|260
1622086500000|2021-05-27 03:35:00|6568.6|6565.8|6568.7|6565.9|6568.7|6565.9|6566.7|6563.9|170
1622086800000|2021-05-27 03:40:00|6568.6|6565.8|6568.7|6565.9|6569.1|6566.3|6566.6|6563.8|140
1622087100000|2021-05-27 03:45:00|6568.3|6565.5|6569.8|6567|6570.7|6567.9|6566.8|6564|171
1622087400000|2021-05-27 03:50:00|6570.6|6567.8|6575.8|6573|6575.8|6573|6570.6|6567.8|320
1622087700000|2021-05-27 03:55:00|6576.2|6573.4|6579.6|6576.8|6580.6|6577.8|6575.7|6572.9|327
1622088000000|2021-05-27 04:00:00|6579.7|6576.9|6577.8|6575|6580.4|6577.6|6575.7|6572.9|877
1622088300000|2021-05-27 04:05:00|6578.2|6575.4|6578.8|6576|6581.7|6578.9|6577.8|6575|281
1622088600000|2021-05-27 04:10:00|6578.7|6575.9|6575.8|6573|6578.8|6576|6575.7|6572.9|96
1622088900000|2021-05-27 04:15:00|6576.2|6573.4|6575.8|6573|6576.8|6574|6575.8|6573|75
1622089200000|2021-05-27 04:20:00|6576.2|6573.4|6578.8|6576|6578.8|6576|6575.8|6573|72
1622089500000|2021-05-27 04:25:00|6579.5|6576.7|6579.8|6577|6580.8|6578|6578.8|6576|124
1622089800000|2021-05-27 04:30:00|6579.7|6576.9|6577.8|6575|6579.7|6576.9|6575.8|6573|126
1622090100000|2021-05-27 04:35:00|6577.7|6574.9|6579.8|6577|6579.8|6577|6576.8|6574|84
1622090400000|2021-05-27 04:40:00|6579.4|6576.6|6579.8|6577|6580.8|6578|6577.8|6575|73
1622090700000|2021-05-27 04:45:00|6580.2|6577.4|6582.8|6580|6582.8|6580|6578.8|6576|123
1622091000000|2021-05-27 04:50:00|6583.5|6580.7|6583.8|6581|6585.7|6582.9|6582.8|6580|375
1622091300000|2021-05-27 04:55:00|6584.2|6581.4|6583.8|6581|6584.8|6582|6582.8|6580|105
1622091600000|2021-05-27 05:00:00|6584.7|6581.9|6583.8|6581|6585.7|6582.9|6582.8|6580|163
1622091900000|2021-05-27 05:05:00|6584.7|6581.9|6580.8|6578|6584.8|6582|6580.8|6578|129
1622092200000|2021-05-27 05:10:00|6580.9|6578.1|6579.8|6577|6581.8|6579|6577.6|6574.8|177
1622092500000|2021-05-27 05:15:00|6580.5|6577.7|6582.8|6580|6582.8|6580|6578.8|6576|119
1622092800000|2021-05-27 05:20:00|6582.9|6580.1|6579.8|6577|6583.8|6581|6578.9|6576.1|162
1622093100000|2021-05-27 05:25:00|6579.9|6577.1|6583.8|6581|6584.8|6582|6579.8|6577|215
1622093400000|2021-05-27 05:30:00|6583.6|6580.8|6596.8|6594|6598.4|6594.8|6582.8|6580|1491
1622093700000|2021-05-27 05:35:00|6596.6|6593.8|6588.5|6585.7|6598.6|6595.8|6588.5|6585.7|625
1622094000000|2021-05-27 05:40:00|6588.6|6585.8|6592.6|6589.8|6593.6|6590.8|6588.6|6585.8|177
1622094300000|2021-05-27 05:45:00|6592.8|6590|6593.1|6590.3|6593.5|6590.7|6587.6|6584.8|364
1622094600000|2021-05-27 05:50:00|6592.8|6590|6593.5|6590.7|6595.8|6593|6591.6|6588.8|236
1622094900000|2021-05-27 05:55:00|6593.6|6590.8|6594.5|6591.7|6596.6|6593.8|6591.8|6589|186
1622095200000|2021-05-27 06:00:00|6593.7|6590.9|6589.5|6586.7|6594.5|6591.7|6589.5|6586.7|254
1622095500000|2021-05-27 06:05:00|6589.1|6586.3|6591.7|6588.9|6594.7|6591.9|6589.1|6586.3|160
1622095800000|2021-05-27 06:10:00|6591.6|6588.8|6590.7|6587.9|6592.5|6589.7|6587.7|6584.9|225
1622096100000|2021-05-27 06:15:00|6590.6|6587.8|6587.7|6584.9|6592.6|6589.8|6586.6|6583.8|317
1622096400000|2021-05-27 06:20:00|6587.5|6584.7|6583.7|6580.9|6588.7|6585.9|6583.7|6580.9|225
1622096700000|2021-05-27 06:25:00|6583.4|6580.6|6581.5|6578.7|6583.7|6580.9|6577.6|6574.8|489
1622097000000|2021-05-27 06:30:00|6581.1|6578.3|6579.7|6576.9|6581.7|6578.9|6578.1|6575.3|197
1622097300000|2021-05-27 06:35:00|6579.6|6576.8|6580.1|6577.3|6582.7|6579.9|6578.7|6575.9|238
1622097600000|2021-05-27 06:40:00|6579.7|6576.9|6577.7|6574.9|6580.7|6577.9|6575.6|6572.8|373
1622097900000|2021-05-27 06:45:00|6577.2|6574.4|6567.7|6564.9|6577.2|6574.4|6567.7|6564.9|668
1622098200000|2021-05-27 06:50:00|6567|6564.2|6573.5|6570.7|6574.6|6571.8|6564.6|6561.8|651
1622098500000|2021-05-27 06:55:00|6573.6|6570.8|6575.5|6572.7|6579.1|6576.3|6573.5|6570.7|479
1622098800000|2021-05-27 07:00:00|6575.6|6572.8|6582.5|6579.7|6586.5|6583.7|6571.5|6568.7|791
1622099100000|2021-05-27 07:05:00|6583.6|6580.8|6583.7|6580.9|6585.5|6582.7|6581.5|6578.7|388
1622099400000|2021-05-27 07:10:00|6584.1|6581.3|6586.5|6583.7|6588.6|6585.8|6583.7|6580.9|407
1622099700000|2021-05-27 07:15:00|6586.1|6583.3|6580.7|6577.9|6586.6|6583.8|6577.7|6574.9|429
1622100000000|2021-05-27 07:20:00|6580.6|6577.8|6585.6|6582.8|6588.7|6585.9|6579.7|6576.9|439
1622100300000|2021-05-27 07:25:00|6585.7|6582.9|6588.7|6585.9|6588.8|6586|6585.6|6582.8|338
1622100600000|2021-05-27 07:30:00|6588.6|6585.8|6581.7|6578.9|6591.7|6588.9|6580.7|6577.9|631
1622100900000|2021-05-27 07:35:00|6580.7|6577.9|6565|6562.2|6583.2|6580.4|6563.6|6560.8|1588
1622101200000|2021-05-27 07:40:00|6565.6|6562.8|6575.7|6572.9|6578.6|6575.8|6563.3|6560.5|1083
1622101500000|2021-05-27 07:45:00|6575.6|6572.8|6573.8|6571|6576.7|6573.9|6570.7|6567.9|504
1622101800000|2021-05-27 07:50:00|6573.7|6570.9|6570.7|6567.9|6574.7|6571.9|6568.8|6566|365
1622102100000|2021-05-27 07:55:00|6570.6|6567.8|6570.7|6567.9|6571.7|6568.9|6565.7|6562.9|365
1622102400000|2021-05-27 08:00:00|6570.3|6567.5|6572.7|6569.9|6574.8|6572|6567.7|6564.9|619
1622102700000|2021-05-27 08:05:00|6572.8|6570|6570.7|6567.9|6575.7|6572.9|6569.7|6566.9|452
1622103000000|2021-05-27 08:10:00|6570.8|6568|6569.7|6566.9|6574.8|6572|6568.7|6565.9|388
1622103300000|2021-05-27 08:15:00|6570.6|6567.8|6567.8|6565|6571.8|6569|6562.2|6559.4|996
1622103600000|2021-05-27 08:20:00|6567.7|6564.9|6570.7|6567.9|6573.2|6570.4|6565.7|6562.9|633
1622103900000|2021-05-27 08:25:00|6570.8|6568|6567.8|6565|6576.8|6574|6562.7|6559.9|1550
1622104200000|2021-05-27 08:30:00|6568.2|6565.4|6559.5|6556.7|6568.7|6565.9|6555.8|6553|1728
1622104500000|2021-05-27 08:35:00|6559.2|6556.4|6550.7|6547.9|6559.2|6556.4|6545.7|6542.9|1666
1622104800000|2021-05-27 08:40:00|6551.5|6548.7|6559.7|6556.9|6562.8|6560|6549.7|6546.9|1088
1622105100000|2021-05-27 08:45:00|6559.5|6556.7|6557.7|6554.9|6559.7|6556.9|6555.7|6552.9|477
1622105400000|2021-05-27 08:50:00|6557.5|6554.7|6554.7|6551.9|6562.5|6559.7|6553.8|6551|615
1622105700000|2021-05-27 08:55:00|6555|6552.2|6559.7|6556.9|6564.5|6561.7|6553.5|6550.7|927
1622106000000|2021-05-27 09:00:00|6559.5|6556.7|6561.7|6558.9|6564.8|6562|6558.7|6555.9|405
1622106300000|2021-05-27 09:05:00|6559.8|6557|6555.7|6552.9|6560.7|6557.9|6555.7|6552.9|341
1622106600000|2021-05-27 09:10:00|6555.8|6553|6555.6|6552.8|6559.8|6557|6552.6|6549.8|416
1622106900000|2021-05-27 09:15:00|6554.9|6552.1|6554.6|6551.8|6556.8|6554|6551.8|6549|339
1622107200000|2021-05-27 09:20:00|6554.8|6552|6564.6|6561.8|6566.6|6563.8|6554.6|6551.8|687
1622107500000|2021-05-27 09:25:00|6564.8|6562|6561.6|6558.8|6564.8|6562|6559.5|6556.7|314
1622107800000|2021-05-27 09:30:00|6561.3|6558.5|6560.6|6557.8|6562.8|6560|6559.6|6556.8|294
1622108100000|2021-05-27 09:35:00|6560.5|6557.7|6560.6|6557.8|6561.8|6559|6552.6|6549.8|777
1622108400000|2021-05-27 09:40:00|6561|6558.2|6564.3|6561.5|6568.6|6565.8|6561|6558.2|813
1622108700000|2021-05-27 09:45:00|6563.8|6561|6565.6|6562.8|6567.6|6564.8|6563.6|6560.8|299
1622109000000|2021-05-27 09:50:00|6565.8|6563|6566.6|6563.8|6567.8|6565|6562.6|6559.8|369
1622109300000|2021-05-27 09:55:00|6566.5|6563.7|6564.6|6561.8|6566.8|6564|6563.6|6560.8|232
1622109600000|2021-05-27 10:00:00|6565.1|6562.3|6555.6|6552.8|6565.8|6563|6553.8|6551|720
1622109900000|2021-05-27 10:05:00|6555.5|6552.7|6564.6|6561.8|6566.6|6563.8|6554.6|6551.8|494
1622110200000|2021-05-27 10:10:00|6565.5|6562.7|6561.6|6558.8|6565.6|6562.8|6560.7|6557.9|363
1622110500000|2021-05-27 10:15:00|6561.2|6558.4|6567.6|6564.8|6568|6565.2|6560.6|6557.8|308
1622110800000|2021-05-27 10:20:00|6567.2|6564.4|6566.5|6563.7|6568.1|6565.3|6564.6|6561.8|178
1622111100000|2021-05-27 10:25:00|6566|6563.2|6568.6|6565.8|6569.5|6566.7|6565.5|6562.7|377
1622111400000|2021-05-27 10:30:00|6568.5|6565.7|6565.7|6562.9|6568.6|6565.8|6563.6|6560.8|365
1622111700000|2021-05-27 10:35:00|6565.6|6562.8|6560.6|6557.8|6565.6|6562.8|6560.5|6557.7|279
1622112000000|2021-05-27 10:40:00|6560.7|6557.9|6556.6|6553.8|6562.6|6559.8|6555.7|6552.9|499
1622112300000|2021-05-27 10:45:00|6556.5|6553.7|6567.6|6564.8|6568.6|6565.8|6552.5|6549.7|662
1622112600000|2021-05-27 10:50:00|6567.7|6564.9|6564.6|6561.8|6569.3|6566.5|6564|6561.2|255
1622112900000|2021-05-27 10:55:00|6565.5|6562.7|6565.6|6562.8|6567.5|6564.7|6564.6|6561.8|203
1622113200000|2021-05-27 11:00:00|6566|6563.2|6564.6|6561.8|6567.6|6564.8|6564.6|6561.8|203
1622113500000|2021-05-27 11:05:00|6564.7|6561.9|6559.6|6556.8|6565.6|6562.8|6557.5|6554.7|423
1622113800000|2021-05-27 11:10:00|6559.5|6556.7|6562.6|6559.8|6563.7|6560.9|6556.5|6553.7|287
1622114100000|2021-05-27 11:15:00|6562.5|6559.7|6558.6|6555.8|6564.5|6561.7|6558.5|6555.7|282
1622114400000|2021-05-27 11:20:00|6557.7|6554.9|6551.6|6548.8|6559.6|6556.8|6549.5|6546.7|495
1622114700000|2021-05-27 11:25:00|6552|6549.2|6546.6|6543.8|6552.6|6549.8|6544.1|6541.3|1109
1622115000000|2021-05-27 11:30:00|6547.3|6544.5|6548.1|6545.3|6548.9|6546.1|6545.4|6542.6|532
1622115300000|2021-05-27 11:35:00|6547.9|6545.1|6544.6|6541.8|6549.4|6546.6|6542.4|6539.6|685
1622115600000|2021-05-27 11:40:00|6544.2|6541.4|6546.6|6543.8|6547.4|6544.6|6542.6|6539.8|494
1622115900000|2021-05-27 11:45:00|6547.1|6544.3|6548.6|6545.8|6549.6|6546.8|6546.6|6543.8|562
1622116200000|2021-05-27 11:50:00|6547.7|6544.9|6546.6|6543.8|6549.4|6546.6|6544.4|6541.6|662
1622116500000|2021-05-27 11:55:00|6546.4|6543.6|6554.4|6551.6|6554.6|6551.8|6546.4|6543.6|599
1622116800000|2021-05-27 12:00:00|6554.6|6551.8|6573.2|6570.4|6577.3|6574.5|6554.4|6551.6|3129
1622117100000|2021-05-27 12:05:00|6573.3|6570.5|6569.3|6566.5|6575.3|6572.5|6566.3|6563.5|1478
1622117400000|2021-05-27 12:10:00|6569.2|6566.4|6572.3|6569.5|6573.4|6570.6|6566.4|6563.6|771
1622117700000|2021-05-27 12:15:00|6572.6|6569.8|6569.6|6566.8|6574.3|6571.5|6567.4|6564.6|811
1622118000000|2021-05-27 12:20:00|6570.3|6567.5|6573.6|6570.8|6575.4|6572.6|6568.4|6565.6|835
1622118300000|2021-05-27 12:25:00|6573.4|6570.6|6568.5|6565.7|6574.5|6571.7|6567.5|6564.7|790
1622118600000|2021-05-27 12:30:00|6568.3|6565.5|6571.5|6568.7|6573.5|6570.7|6566.5|6563.7|1019
1622118900000|2021-05-27 12:35:00|6571.4|6568.6|6563.5|6560.7|6571.7|6568.9|6562.5|6559.7|973
1622119200000|2021-05-27 12:40:00|6563.7|6560.9|6564.9|6562.1|6569.7|6566.9|6562.7|6559.9|719
1622119500000|2021-05-27 12:45:00|6564.5|6561.7|6570.5|6567.7|6574.4|6571.6|6564.4|6561.6|944
1622119800000|2021-05-27 12:50:00|6569.5|6566.7|6567.5|6564.7|6573.5|6570.7|6564.5|6561.7|992
1622120100000|2021-05-27 12:55:00|6567.4|6564.6|6568.5|6565.7|6570.4|6567.6|6560.5|6557.7|1338
1622120400000|2021-05-27 13:00:00|6568.4|6565.6|6581.3|6578.5|6590.1|6587.3|6562.5|6559.7|4920
1622120700000|2021-05-27 13:05:00|6582.1|6579.3|6602.3|6599.5|6604.1|6601.3|6580.3|6577.5|4521
1622121000000|2021-05-27 13:10:00|6602.4|6599.6|6602.5|6599.7|6608.3|6605.5|6599.4|6596.6|3956
1622121300000|2021-05-27 13:15:00|6602.9|6600.1|6604|6601.2|6609|6606.2|6602.1|6599.3|2291
1622121600000|2021-05-27 13:20:00|6604.9|6602.1|6606|6603.2|6611.9|6609.1|6603.1|6600.3|2601
1622121900000|2021-05-27 13:25:00|6606.1|6603.3|6616.9|6614.1|6616.9|6614.1|6605.1|6602.3|2172
1622122200000|2021-05-27 13:30:00|6616.5|6613.7|6626|6623.2|6626.9|6624.1|6614|6611.2|4314
1622122500000|2021-05-27 13:35:00|6626.1|6623.3|6624|6621.2|6640.9|6638.1|6622.9|6620.1|5732
1622122800000|2021-05-27 13:40:00|6624.7|6621.9|6615.9|6613.1|6630.1|6627.3|6615|6612.2|3457
1622123100000|2021-05-27 13:45:00|6615.1|6612.3|6597.1|6594.3|6618.5|6615.7|6594.5|6591.7|6372
1622123400000|2021-05-27 13:50:00|6597.2|6594.4|6599.1|6596.3|6604.9|6602.1|6591.5|6588.7|2660
1622123700000|2021-05-27 13:55:00|6598.7|6595.9|6604.2|6601.4|6604.2|6601.4|6595.2|6592.4|1780
1622124000000|2021-05-27 14:00:00|6604.1|6601.3|6608.2|6605.4|6612.1|6609.3|6601.1|6598.3|2757
1622124300000|2021-05-27 14:05:00|6609.1|6606.3|6607.2|6604.4|6609.2|6606.4|6592.1|6589.3|3869
1622124600000|2021-05-27 14:10:00|6607.4|6604.6|6609.1|6606.3|6613.2|6610.4|6607.2|6604.4|1856
1622124900000|2021-05-27 14:15:00|6609.2|6606.4|6614.6|6611.8|6618.2|6615.4|6603.1|6600.3|2364
1622125200000|2021-05-27 14:20:00|6614.2|6611.4|6624|6621.2|6629.2|6626.4|6609.1|6606.3|3204
1622125500000|2021-05-27 14:25:00|6623.8|6621|6618.2|6615.4|6628|6625.2|6616|6613.2|3111
1622125800000|2021-05-27 14:30:00|6618.5|6615.7|6622.2|6619.4|6629.2|6626.4|6617.2|6614.4|2840
1622126100000|2021-05-27 14:35:00|6623.7|6620.9|6629.1|6626.3|6634.1|6631.3|6621.1|6618.3|2670
1622126400000|2021-05-27 14:40:00|6628.7|6625.9|6628.7|6625.9|6629.1|6626.3|6619.3|6616.5|1733
1622126700000|2021-05-27 14:45:00|6629.2|6626.4|6624.3|6621.5|6632.2|6629.4|6618.2|6615.4|2769
1622127000000|2021-05-27 14:50:00|6624.2|6621.4|6628.3|6625.5|6628.5|6625.7|6607.3|6604.5|5033
1622127300000|2021-05-27 14:55:00|6628|6625.2|6624.5|6621.7|6630.3|6627.5|6622.3|6619.5|2186
1622127600000|2021-05-27 15:00:00|6625.2|6622.4|6625|6622.2|6629.3|6626.5|6619.3|6616.5|2279
1622127900000|2021-05-27 15:05:00|6624.6|6621.8|6626.5|6623.7|6627.5|6624.7|6620.3|6617.5|1154
1622128200000|2021-05-27 15:10:00|6626.3|6623.5|6638.1|6635.3|6640.3|6637.5|6624.3|6621.5|4838
1622128500000|2021-05-27 15:15:00|6638.2|6635.4|6649.1|6646.3|6659.1|6656.3|6638.2|6635.4|6482
1622128800000|2021-05-27 15:20:00|6649.8|6647|6652.2|6649.4|6660.1|6657.3|6645.3|6642.5|4037
1622129100000|2021-05-27 15:25:00|6652.9|6650.1|6651.1|6648.3|6665.1|6662.3|6651.1|6648.3|3438
1622129400000|2021-05-27 15:30:00|6651.2|6648.4|6653.1|6650.3|6657.8|6655|6647.3|6644.5|2689
1622129700000|2021-05-27 15:35:00|6653.2|6650.4|6647.2|6644.4|6655.1|6652.3|6644.7|6641.9|1723
1622130000000|2021-05-27 15:40:00|6648.1|6645.3|6651.2|6648.4|6655.2|6652.4|6647.1|6644.3|1623
1622130300000|2021-05-27 15:45:00|6651.6|6648.8|6657|6654.2|6661.9|6659.1|6651.2|6648.4|1561
1622130600000|2021-05-27 15:50:00|6657.2|6654.4|6658|6655.2|6659|6656.2|6655|6652.2|1329
1622130900000|2021-05-27 15:55:00|6657.3|6654.5|6655|6652.2|6657.3|6654.5|6654|6651.2|1268
1622131200000|2021-05-27 16:00:00|6655.8|6653|6657.2|6654.4|6659|6656.2|6655|6652.2|1410
1622131500000|2021-05-27 16:05:00|6657.9|6655.1|6652.2|6649.4|6658|6655.2|6649|6646.2|1966
1622131800000|2021-05-27 16:10:00|6652.3|6649.5|6654|6651.2|6657|6654.2|6651|6648.2|1339
1622132100000|2021-05-27 16:15:00|6653|6650.2|6646.2|6643.4|6654.5|6651.7|6645|6642.2|1552
1622132400000|2021-05-27 16:20:00|6646|6643.2|6648.2|6645.4|6651|6648.2|6643|6640.2|1178
1622132700000|2021-05-27 16:25:00|6648.9|6646.1|6651|6648.2|6652|6649.2|6645.5|6642.7|1205
1622133000000|2021-05-27 16:30:00|6651.2|6648.4|6653|6650.2|6654.2|6651.4|6651|6648.2|767
1622133300000|2021-05-27 16:35:00|6654|6651.2|6654|6651.2|6654.5|6651.7|6650|6647.2|1539
1622133600000|2021-05-27 16:40:00|6654.2|6651.4|6657|6654.2|6658|6655.2|6652.3|6649.5|1086
1622133900000|2021-05-27 16:45:00|6656.2|6653.4|6651.3|6648.5|6657.2|6654.4|6649.3|6646.5|2986
1622134200000|2021-05-27 16:50:00|6650.5|6647.7|6650.3|6647.5|6652.3|6649.5|6648.3|6645.5|1836
1622134500000|2021-05-27 16:55:00|6650|6647.2|6648.3|6645.5|6650.3|6647.5|6645.3|6642.5|1277
1622134800000|2021-05-27 17:00:00|6648.1|6645.3|6644.8|6642|6651.3|6648.5|6644.5|6641.7|1495
1622135100000|2021-05-27 17:05:00|6645.3|6642.5|6651.3|6648.5|6653.1|6650.3|6645.3|6642.5|1146
1622135400000|2021-05-27 17:10:00|6651.4|6648.6|6658.1|6655.3|6660|6657.2|6650.3|6647.5|2100
1622135700000|2021-05-27 17:15:00|6658|6655.2|6654|6651.2|6658.1|6655.3|6653.1|6650.3|1109
1622136000000|2021-05-27 17:20:00|6654.1|6651.3|6644.1|6641.3|6654.1|6651.3|6642.3|6639.5|1632
1622136300000|2021-05-27 17:25:00|6644.3|6641.5|6656.1|6653.3|6657.1|6654.3|6644.1|6641.3|803
1622136600000|2021-05-27 17:30:00|6656.3|6653.5|6656.5|6653.7|6658|6655.2|6653.1|6650.3|1467
1622136900000|2021-05-27 17:35:00|6656.6|6653.8|6657.3|6654.5|6658.3|6655.5|6654.3|6651.5|4598
1622137200000|2021-05-27 17:40:00|6656.9|6654.1|6654.4|6651.6|6658.1|6655.3|6651.3|6648.5|671
1622137500000|2021-05-27 17:45:00|6655.1|6652.3|6651.2|6648.4|6655.3|6652.5|6649.2|6646.4|783
1622137800000|2021-05-27 17:50:00|6650.7|6647.9|6645.4|6642.6|6651.2|6648.4|6645.2|6642.4|1280
1622138100000|2021-05-27 17:55:00|6645.7|6642.9|6647.4|6644.6|6651.2|6648.4|6645.4|6642.6|1447
1622138400000|2021-05-27 18:00:00|6647.2|6644.4|6649.2|6646.4|6653|6650.2|6647.2|6644.4|1151
1622138700000|2021-05-27 18:05:00|6649.4|6646.6|6650.7|6647.9|6652.2|6649.4|6645.2|6642.4|986
1622139000000|2021-05-27 18:10:00|6650.2|6647.4|6649.2|6646.4|6651.4|6648.6|6647.2|6644.4|1076
1622139300000|2021-05-27 18:15:00|6650.2|6647.4|6655.2|6652.4|6655.2|6652.4|6648.4|6645.6|1266
1622139600000|2021-05-27 18:20:00|6654.7|6651.9|6660.4|6657.6|6661.4|6658.6|6653.2|6650.4|2918
1622139900000|2021-05-27 18:25:00|6661.1|6658.3|6681.2|6678.4|6683.2|6680.4|6661.1|6658.3|12836
1622140200000|2021-05-27 18:30:00|6680.5|6677.7|6669.4|6666.6|6684.2|6681.4|6666.4|6663.6|5971
1622140500000|2021-05-27 18:35:00|6669.2|6666.4|6675.4|6672.6|6678.2|6675.4|6668.4|6665.6|2821
1622140800000|2021-05-27 18:40:00|6676.1|6673.3|6680.6|6677.8|6681.1|6678.3|6675.2|6672.4|1636
1622141100000|2021-05-27 18:45:00|6681|6678.2|6677.2|6674.4|6682|6679.2|6677|6674.2|402
1622141400000|2021-05-27 18:50:00|6677.1|6674.3|6679.1|6676.3|6679.7|6676.9|6673.1|6670.3|1867
1622141700000|2021-05-27 18:55:00|6678.9|6676.1|6680.2|6677.4|6681.9|6679.1|6678.2|6675.4|2677
1622142000000|2021-05-27 19:00:00|6679.9|6677.1|6678.2|6675.4|6680.2|6677.4|6676.2|6673.4|675
1622142300000|2021-05-27 19:05:00|6678.3|6675.5|6680.2|6677.4|6682.2|6679.4|6678.2|6675.4|706
1622142600000|2021-05-27 19:10:00|6680.3|6677.5|6681.2|6678.4|6683.2|6680.4|6680.2|6677.4|416
1622142900000|2021-05-27 19:15:00|6681.3|6678.5|6682.2|6679.4|6683.2|6680.4|6681.2|6678.4|501
1622143200000|2021-05-27 19:20:00|6682.3|6679.5|6681.3|6678.5|6682.3|6679.5|6679.2|6676.4|499
1622143500000|2021-05-27 19:25:00|6681.5|6678.7|6678.3|6675.5|6682.2|6679.4|6674.3|6671.5|517
1622143800000|2021-05-27 19:30:00|6679.1|6676.3|6678.3|6675.5|6679.2|6676.4|6677.3|6674.5|203
1622144100000|2021-05-27 19:35:00|6678.2|6675.4|6675.3|6672.5|6679.6|6676.8|6675.2|6672.4|383
1622144400000|2021-05-27 19:40:00|6676.2|6673.4|6676.2|6673.4|6677.2|6674.4|6675.2|6672.4|270
1622144700000|2021-05-27 19:45:00|6676.3|6673.5|6679.2|6676.4|6680.2|6677.4|6675.3|6672.5|299
1622145000000|2021-05-27 19:50:00|6678.5|6675.7|6677.3|6674.5|6678.5|6675.7|6673.3|6670.5|532
1622145300000|2021-05-27 19:55:00|6677|6674.2|6672.3|6669.5|6677.3|6674.5|6671.5|6668.7|4564
1622145600000|2021-05-27 20:00:00|6672.2|6669.4|6673.4|6670.6|6675.4|6672.6|6672.2|6669.4|398
1622145900000|2021-05-27 20:05:00|6673.7|6670.9|6676.8|6674|6678.2|6675.4|6673.7|6670.9|1128
1622146200000|2021-05-27 20:10:00|6676.9|6674.1|6674.3|6671.5|6677.4|6674.6|6673.4|6670.6|152
1622146500000|2021-05-27 20:15:00|6674.4|6671.6|6676.3|6673.5|6677.4|6674.6|6674.3|6671.5|93
1622146800000|2021-05-27 20:20:00|6676.4|6673.6|6676.3|6673.5|6677.3|6674.5|6675.3|6672.5|300
1622147100000|2021-05-27 20:25:00|6676.4|6673.6|6676.3|6673.5|6678.2|6675.4|6675.4|6672.6|247
1622147400000|2021-05-27 20:30:00|6676.8|6674|6679.8|6677|6680.2|6677.4|6676.8|6674|274
1622147700000|2021-05-27 20:35:00|6680.2|6677.4|6680.2|6677.4|6680.7|6677.9|6677.3|6674.5|311
1622148000000|2021-05-27 20:40:00|6680.3|6677.5|6681.2|6678.4|6681.2|6678.4|6680.2|6677.4|167
1622148300000|2021-05-27 20:45:00|6680.3|6677.5|6683.4|6680.6|6683.4|6680.6|6678.3|6675.5|321
1622148600000|2021-05-27 20:50:00|6684.2|6681.4|6682.3|6679.5|6686.2|6683.4|6681.3|6678.5|431
1622148900000|2021-05-27 20:55:00|6682.4|6679.6|6681.8|6679|6683.4|6680.6|6680.3|6677.5|246
1622152800000|2021-05-27 22:00:00|6679.4|6676.6|6700|6697.2|6716.8|6711.4|6679.4|6676.6|1092
1622153100000|2021-05-27 22:05:00|6700.3|6697.5|6707|6704.2|6708|6705.2|6699.1|6696.3|299
1622153400000|2021-05-27 22:10:00|6708.8|6706|6711|6708.2|6716.9|6711.5|6708.8|6706|442
1622153700000|2021-05-27 22:15:00|6710.6|6707.8|6715.3|6712.5|6715.8|6713|6710|6707.2|267
1622154000000|2021-05-27 22:20:00|6715|6712.2|6713|6710.2|6717|6714.2|6710|6707.2|251
1622154300000|2021-05-27 22:25:00|6712.6|6709.8|6714|6711.2|6715.5|6712.7|6712.1|6709.3|92
1622154600000|2021-05-27 22:30:00|6713.8|6711|6715.5|6712.7|6716|6713.2|6711|6708.2|188
1622154900000|2021-05-27 22:35:00|6715.3|6712.5|6716.8|6714|6716.8|6714|6713.6|6710.8|181
1622155200000|2021-05-27 22:40:00|6717.6|6714.8|6718|6715.2|6722.8|6720|6716.7|6713.9|577
1622155500000|2021-05-27 22:45:00|6718.2|6715.4|6719.1|6716.3|6721|6718.2|6718|6715.2|181
1622155800000|2021-05-27 22:50:00|6719|6716.2|6716|6713.2|6719|6716.2|6716|6713.2|131
1622156100000|2021-05-27 22:55:00|6715.8|6713|6714|6711.2|6715.8|6713|6714|6711.2|77
1622156400000|2021-05-27 23:00:00|6714.7|6711.9|6711.9|6709.1|6715|6712.2|6709.9|6707.1|156
1622156700000|2021-05-27 23:05:00|6711.6|6708.8|6714.9|6712.1|6715.9|6713.1|6708.9|6706.1|196
1622157000000|2021-05-27 23:10:00|6714.2|6711.4|6719.3|6716.5|6719.3|6716.5|6713.1|6710.3|159
1622157300000|2021-05-27 23:15:00|6718.9|6716.1|6719.9|6717.1|6721.8|6719|6718.3|6715.5|183
1622157600000|2021-05-27 23:20:00|6719.2|6716.4|6719.9|6717.1|6720.1|6717.3|6718.9|6716.1|84
1622157900000|2021-05-27 23:25:00|6719.6|6716.8|6723.9|6721.1|6723.9|6721.1|6718.9|6716.1|206
1622158200000|2021-05-27 23:30:00|6722.9|6720.1|6730.9|6728.1|6733.8|6731|6722.9|6720.1|1017
1622158500000|2021-05-27 23:35:00|6730.8|6728|6731.9|6729.1|6733.8|6731|6730.8|6728|345
1622158800000|2021-05-27 23:40:00|6732.1|6729.3|6733.2|6730.4|6733.8|6731|6732.1|6729.3|276
1622159100000|2021-05-27 23:45:00|6733.3|6730.5|6732.5|6729.7|6739.2|6736.4|6732.1|6729.3|1415
1622159400000|2021-05-27 23:50:00|6732.6|6729.8|6730.6|6727.8|6736.6|6733.8|6727.6|6724.8|457
1622159700000|2021-05-27 23:55:00|6730.3|6727.5|6726.6|6723.8|6730.6|6727.8|6724.8|6722|238
1622160000000|2021-05-28 00:00:00|6726.5|6723.7|6709.1|6706.3|6726.6|6723.8|6708.1|6705.3|1735
1622160300000|2021-05-28 00:05:00|6710.1|6707.3|6706.9|6704.1|6713.8|6711|6703.8|6700.5|955
1622160600000|2021-05-28 00:10:00|6706.6|6703.8|6710|6707.2|6712.9|6710.1|6705|6702.2|592
1622160900000|2021-05-28 00:15:00|6710.4|6707.6|6706.9|6704.1|6713.9|6711.1|6705|6702.2|381
1622161200000|2021-05-28 00:20:00|6706.2|6703.4|6707.9|6705.1|6710|6707.2|6705|6702.2|251
1622161500000|2021-05-28 00:25:00|6708|6705.2|6704.2|6701.4|6708.4|6705.6|6703|6700.2|210
1622161800000|2021-05-28 00:30:00|6704.5|6701.7|6706|6703.2|6706.9|6704.1|6703|6700.2|150
1622162100000|2021-05-28 00:35:00|6706.2|6703.4|6712.4|6709.6|6712.8|6710|6704.9|6702.1|359
1622162400000|2021-05-28 00:40:00|6712.8|6710|6711.9|6709.1|6713.9|6711.1|6709.4|6706.6|211
1622162700000|2021-05-28 00:45:00|6712.3|6709.5|6711|6708.2|6713.6|6710.8|6708.9|6706.1|239
1622163000000|2021-05-28 00:50:00|6711.4|6708.6|6708.9|6706.1|6711.9|6709.1|6707.9|6705.1|123
1622163300000|2021-05-28 00:55:00|6709|6706.2|6705|6702.2|6709.9|6707.1|6704|6701.2|226
1622163600000|2021-05-28 01:00:00|6706|6703.2|6712.5|6709.7|6715.2|6712.4|6703.2|6700.4|910
1622163900000|2021-05-28 01:05:00|6713|6710.2|6714.2|6711.4|6716.3|6713.5|6711.2|6708.4|522
1622164200000|2021-05-28 01:10:00|6714|6711.2|6715.2|6712.4|6718.2|6715.4|6712.5|6709.7|560
1622164500000|2021-05-28 01:15:00|6715|6712.2|6712.3|6709.5|6715.2|6712.4|6711.2|6708.4|386
1622164800000|2021-05-28 01:20:00|6711.9|6709.1|6712.3|6709.5|6714.3|6711.5|6707.7|6704.9|654
1622165100000|2021-05-28 01:25:00|6712.1|6709.3|6714.8|6712|6716.3|6713.5|6711.8|6709|361
1622165400000|2021-05-28 01:30:00|6715.1|6712.3|6716.4|6713.6|6718.3|6715.5|6714.1|6711.3|299
1622165700000|2021-05-28 01:35:00|6716.8|6714|6719.3|6716.5|6720.4|6717.6|6716.1|6713.3|431
1622166000000|2021-05-28 01:40:00|6719.4|6716.6|6722.1|6719.3|6723|6720.2|6719.1|6716.3|419
1622166300000|2021-05-28 01:45:00|6722.3|6719.5|6723.3|6720.5|6727.3|6724.5|6721.3|6718.5|768
1622166600000|2021-05-28 01:50:00|6723.1|6720.3|6718.4|6715.6|6725.1|6722.3|6717.4|6714.6|602
1622166900000|2021-05-28 01:55:00|6719.3|6716.5|6715.9|6713.1|6719.3|6716.5|6714.3|6711.5|318
1622167200000|2021-05-28 02:00:00|6715.5|6712.7|6714.3|6711.5|6720|6717.2|6713.3|6710.5|339
1622167500000|2021-05-28 02:05:00|6713.9|6711.1|6712.1|6709.3|6717.1|6714.3|6712.1|6709.3|437
1622167800000|2021-05-28 02:10:00|6712.3|6709.5|6710.3|6707.5|6714.4|6711.6|6709|6706.2|421
1622168100000|2021-05-28 02:15:00|6710.4|6707.6|6707.4|6704.6|6710.4|6707.6|6706.4|6703.6|342
1622168400000|2021-05-28 02:20:00|6707.3|6704.5|6706.1|6703.3|6708.3|6705.5|6705.3|6702.5|257
1622168700000|2021-05-28 02:25:00|6705.8|6703|6705.4|6702.6|6708.1|6705.3|6705.3|6702.5|299
1622169000000|2021-05-28 02:30:00|6705.3|6702.5|6708.1|6705.3|6708.1|6705.3|6705.3|6702.5|409
1622169300000|2021-05-28 02:35:00|6707.4|6704.6|6706.4|6703.6|6708.6|6705.8|6703.3|6700.5|397
1622169600000|2021-05-28 02:40:00|6706.2|6703.4|6707.1|6704.3|6709.1|6706.3|6704.1|6701.3|282
1622169900000|2021-05-28 02:45:00|6707.8|6705|6712|6709.2|6713.2|6710.4|6707.1|6704.3|285
1622170200000|2021-05-28 02:50:00|6712.1|6709.3|6713.2|6710.4|6715|6712.2|6710.2|6707.4|366
1622170500000|2021-05-28 02:55:00|6714|6711.2|6711|6708.2|6714.1|6711.3|6706.2|6703.4|657
1622170800000|2021-05-28 03:00:00|6711.1|6708.3|6716.1|6713.3|6719.2|6716.4|6710.6|6707.8|917
1622171100000|2021-05-28 03:05:00|6716|6713.2|6712.1|6709.3|6718.1|6715.3|6710.6|6707.8|684
1622171400000|2021-05-28 03:10:00|6712.5|6709.7|6714.1|6711.3|6715.6|6712.8|6708.6|6705.8|647
1622171700000|2021-05-28 03:15:00|6714.8|6712|6718.1|6715.3|6719.2|6716.4|6713.1|6710.3|302
1622172000000|2021-05-28 03:20:00|6717.7|6714.9|6720.2|6717.4|6720.2|6717.4|6716.6|6713.8|239
1622172300000|2021-05-28 03:25:00|6720.1|6717.3|6715.1|6712.3|6720.1|6717.3|6713.9|6711.1|272
1622172600000|2021-05-28 03:30:00|6714.9|6712.1|6712.7|6709.9|6715.1|6712.3|6712.1|6709.3|171
1622172900000|2021-05-28 03:35:00|6712.2|6709.4|6712.1|6709.3|6714.1|6711.3|6712.1|6709.3|121
1622173200000|2021-05-28 03:40:00|6711.9|6709.1|6711.2|6708.4|6713.1|6710.3|6710.6|6707.8|106
1622173500000|2021-05-28 03:45:00|6711.4|6708.6|6715.4|6712.6|6715.4|6712.6|6711.4|6708.6|145
1622173800000|2021-05-28 03:50:00|6715.2|6712.4|6714.4|6711.6|6715.4|6712.6|6713.2|6710.4|62
1622174100000|2021-05-28 03:55:00|6714.3|6711.5|6714.1|6711.3|6715.2|6712.4|6712.3|6709.5|130
1622174400000|2021-05-28 04:00:00|6714.2|6711.4|6712.1|6709.3|6714.7|6711.9|6711.3|6708.5|181
1622174700000|2021-05-28 04:05:00|6712.2|6709.4|6714.2|6711.4|6714.3|6711.5|6712.2|6709.4|42
1622175000000|2021-05-28 04:10:00|6714.3|6711.5|6714.3|6711.5|6717.3|6714.5|6713.8|6711|137
1622175300000|2021-05-28 04:15:00|6715.2|6712.4|6712.3|6709.5|6715.3|6712.5|6711.5|6708.7|113
1622175600000|2021-05-28 04:20:00|6712.5|6709.7|6713.3|6710.5|6713.3|6710.5|6711.3|6708.5|87
1622175900000|2021-05-28 04:25:00|6713.2|6710.4|6712.3|6709.5|6713.2|6710.4|6711.3|6708.5|45
1622176200000|2021-05-28 04:30:00|6712.2|6709.4|6715.2|6712.4|6715.3|6712.5|6711.3|6708.5|184
1622176500000|2021-05-28 04:35:00|6715.1|6712.3|6712.3|6709.5|6715.1|6712.3|6712.3|6709.5|58
1622176800000|2021-05-28 04:40:00|6712|6709.2|6712.3|6709.5|6713.2|6710.4|6712|6709.2|55
1622177100000|2021-05-28 04:45:00|6712|6709.2|6713|6710.2|6714.2|6711.4|6711.3|6708.5|118
1622177400000|2021-05-28 04:50:00|6713.3|6710.5|6713.3|6710.5|6715.2|6712.4|6712|6709.2|148
1622177700000|2021-05-28 04:55:00|6713.2|6710.4|6713|6710.2|6714.2|6711.4|6712|6709.2|58
1622178000000|2021-05-28 05:00:00|6713.2|6710.4|6713|6710.2|6714|6711.2|6712|6709.2|82
1622178300000|2021-05-28 05:05:00|6712.7|6709.9|6713.3|6710.5|6714.2|6711.4|6711|6708.2|101
1622178600000|2021-05-28 05:10:00|6713.7|6710.9|6713.3|6710.5|6714.2|6711.4|6712.3|6709.5|67
1622178900000|2021-05-28 05:15:00|6713.2|6710.4|6711.3|6708.5|6713.2|6710.4|6706.9|6704.1|569
1622179200000|2021-05-28 05:20:00|6711.2|6708.4|6711|6708.2|6712.4|6709.6|6710.7|6707.9|150
1622179500000|2021-05-28 05:25:00|6711.3|6708.5|6708.2|6705.4|6711.3|6708.5|6707.2|6704.4|189
1622179800000|2021-05-28 05:30:00|6707.4|6704.6|6703.3|6700.5|6709.2|6706.4|6701.4|6698.6|595
1622180100000|2021-05-28 05:35:00|6703.4|6700.6|6705.2|6702.4|6708.4|6705.6|6703.2|6700.4|435
1622180400000|2021-05-28 05:40:00|6704.8|6702|6697.3|6694.5|6705.4|6702.6|6695.4|6692.6|837
1622180700000|2021-05-28 05:45:00|6697.4|6694.6|6695.3|6692.5|6697.4|6694.6|6689.4|6686.6|1018
1622181000000|2021-05-28 05:50:00|6695.4|6692.6|6690.3|6687.5|6697.2|6694.4|6689.3|6686.5|347
1622181300000|2021-05-28 05:55:00|6690.4|6687.6|6694.3|6691.5|6697.4|6694.6|6690.4|6687.6|375
1622181600000|2021-05-28 06:00:00|6693.8|6691|6700.3|6697.5|6702.8|6700|6693.4|6690.6|615
1622181900000|2021-05-28 06:05:00|6700.4|6697.6|6696.8|6694|6701.6|6698.8|6695.3|6692.5|391
1622182200000|2021-05-28 06:10:00|6696.3|6693.5|6690.4|6687.6|6697.4|6694.6|6689.1|6686.3|427
1622182500000|2021-05-28 06:15:00|6691.1|6688.3|6686.3|6683.5|6693.3|6690.5|6682.3|6679.5|1145
1622182800000|2021-05-28 06:20:00|6686.8|6684|6688.3|6685.5|6691.3|6688.5|6684.4|6681.6|585
1622183100000|2021-05-28 06:25:00|6688.4|6685.6|6684.3|6681.5|6691.4|6688.6|6683.3|6680.5|928
1622183400000|2021-05-28 06:30:00|6684.4|6681.6|6675.3|6672.5|6685.1|6682.3|6672.3|6669.5|1108
1622183700000|2021-05-28 06:35:00|6675.4|6672.6|6683.4|6680.6|6683.4|6680.6|6674.4|6671.6|517
1622184000000|2021-05-28 06:40:00|6683.3|6680.5|6682.3|6679.5|6686.3|6683.5|6680.4|6677.6|350
1622184300000|2021-05-28 06:45:00|6682.4|6679.6|6685.3|6682.5|6685.3|6682.5|6681.4|6678.6|260
1622184600000|2021-05-28 06:50:00|6684.9|6682.1|6683.3|6680.5|6688.3|6685.5|6680.5|6677.7|542
1622184900000|2021-05-28 06:55:00|6683.1|6680.3|6677.8|6675|6683.3|6680.5|6676.9|6674.1|565
1622185200000|2021-05-28 07:00:00|6677.1|6674.3|6675.3|6672.5|6687.1|6684.3|6672.3|6669.5|829
1622185500000|2021-05-28 07:05:00|6675.6|6672.8|6672.3|6669.5|6682.3|6679.5|6669.3|6666.5|772
1622185800000|2021-05-28 07:10:00|6671.9|6669.1|6676.3|6673.5|6680.8|6678|6671.4|6668.6|962
1622186100000|2021-05-28 07:15:00|6675.9|6673.1|6675.1|6672.3|6678.3|6675.5|6673.1|6670.3|313
1622186400000|2021-05-28 07:20:00|6675.2|6672.4|6679.2|6676.4|6682|6679.2|6669.2|6666.4|551
1622186700000|2021-05-28 07:25:00|6678.9|6676.1|6687.2|6684.4|6688.2|6685.4|6678.4|6675.6|779
1622187000000|2021-05-28 07:30:00|6686.4|6683.6|6688.4|6685.6|6688.4|6685.6|6683.2|6680.4|491
1622187300000|2021-05-28 07:35:00|6688.2|6685.4|6682.2|6679.4|6688.2|6685.4|6681.2|6678.4|527
1622187600000|2021-05-28 07:40:00|6683.2|6680.4|6679.2|6676.4|6686.2|6683.4|6677.1|6674.3|613
1622187900000|2021-05-28 07:45:00|6679.7|6676.9|6681.6|6678.8|6686.2|6683.4|6676.4|6673.6|1035
1622188200000|2021-05-28 07:50:00|6681.7|6678.9|6682.2|6679.4|6682.2|6679.4|6672.5|6669.7|921
1622188500000|2021-05-28 07:55:00|6682.9|6680.1|6679.6|6676.8|6684.5|6681.7|6675.2|6672.4|450
1622188800000|2021-05-28 08:00:00|6679.7|6676.9|6675.4|6672.6|6691.2|6688.4|6675.1|6672.3|1283
1622189100000|2021-05-28 08:05:00|6675.7|6672.9|6682.6|6679.8|6684.2|6681.4|6671.2|6668.4|1026
1622189400000|2021-05-28 08:10:00|6682.9|6680.1|6692.2|6689.4|6692.2|6689.4|6680.4|6677.6|761
1622189700000|2021-05-28 08:15:00|6692.1|6689.3|6691.7|6688.9|6694.9|6692.1|6689.1|6686.3|792
1622190000000|2021-05-28 08:20:00|6691.2|6688.4|6689.1|6686.3|6693.2|6690.4|6682.6|6679.8|1024
1622190300000|2021-05-28 08:25:00|6688.7|6685.9|6692.2|6689.4|6694.2|6691.4|6684.2|6681.4|1374
1622190600000|2021-05-28 08:30:00|6693.1|6690.3|6701.2|6698.4|6702.2|6699.4|6686.5|6683.7|1589
1622190900000|2021-05-28 08:35:00|6701.1|6698.3|6691.2|6688.4|6701.2|6698.4|6688.7|6685.9|1068
1622191200000|2021-05-28 08:40:00|6691.6|6688.8|6690.2|6687.4|6695.2|6692.4|6686.2|6683.4|556
1622191500000|2021-05-28 08:45:00|6691.1|6688.3|6687.2|6684.4|6691.2|6688.4|6685.3|6682.5|312
1622191800000|2021-05-28 08:50:00|6687.7|6684.9|6689.2|6686.4|6692.2|6689.4|6686.1|6683.3|356
1622192100000|2021-05-28 08:55:00|6690.1|6687.3|6697.2|6694.4|6702.2|6699.4|6689.2|6686.4|1016
1622192400000|2021-05-28 09:00:00|6697.1|6694.3|6690.2|6687.4|6697.2|6694.4|6688.2|6685.4|615
1622192700000|2021-05-28 09:05:00|6689.8|6687|6682.2|6679.4|6692.2|6689.4|6674.2|6671.4|1421
1622193000000|2021-05-28 09:10:00|6682.9|6680.1|6701.2|6698.4|6701.3|6698.5|6680.8|6678|1226
1622193300000|2021-05-28 09:15:00|6700.5|6697.7|6709.2|6706.4|6709.3|6706.5|6697|6694.2|1265
1622193600000|2021-05-28 09:20:00|6708.2|6705.4|6713.3|6710.5|6714|6711.2|6708.2|6705.4|820
1622193900000|2021-05-28 09:25:00|6712.8|6710|6705.2|6702.4|6717.2|6714.4|6695.2|6692.4|1858
1622194200000|2021-05-28 09:30:00|6706.2|6703.4|6708.2|6705.4|6712.2|6709.4|6705.2|6702.4|836
1622194500000|2021-05-28 09:35:00|6707.2|6704.4|6714.2|6711.4|6714.2|6711.4|6702.2|6699.4|656
1622194800000|2021-05-28 09:40:00|6714.3|6711.5|6715.2|6712.4|6717.2|6714.4|6713.3|6710.5|501
1622195100000|2021-05-28 09:45:00|6715|6712.2|6716.2|6713.4|6718|6715.2|6713.3|6710.5|367
1622195400000|2021-05-28 09:50:00|6716.9|6714.1|6706.3|6703.5|6717.2|6714.4|6703.3|6700.5|911
1622195700000|2021-05-28 09:55:00|6706.2|6703.4|6705.2|6702.4|6706.2|6703.4|6702.3|6699.5|332
1622196000000|2021-05-28 10:00:00|6705|6702.2|6705.7|6702.9|6707.2|6704.4|6701.2|6698.4|545
1622196300000|2021-05-28 10:05:00|6705.3|6702.5|6704.2|6701.4|6708.7|6705.9|6702.2|6699.4|373
1622196600000|2021-05-28 10:10:00|6704.3|6701.5|6707|6704.2|6707.2|6704.4|6702.3|6699.5|292
1622196900000|2021-05-28 10:15:00|6707.2|6704.4|6708.2|6705.4|6710|6707.2|6703.2|6700.4|252
1622197200000|2021-05-28 10:20:00|6708.5|6705.7|6709.2|6706.4|6711|6708.2|6704.2|6701.4|477
1622197500000|2021-05-28 10:25:00|6709|6706.2|6713.2|6710.4|6713.3|6710.5|6707|6704.2|264
1622197800000|2021-05-28 10:30:00|6713.3|6710.5|6722|6719.2|6722.9|6720.1|6713.2|6710.4|1000
1622198100000|2021-05-28 10:35:00|6722.7|6719.9|6720.9|6718.1|6723|6720.2|6718.9|6716.1|744
1622198400000|2021-05-28 10:40:00|6720|6717.2|6718.1|6715.3|6722|6719.2|6717|6714.2|451
1622198700000|2021-05-28 10:45:00|6718.3|6715.5|6716.5|6713.7|6720|6717.2|6716|6713.2|430
1622199000000|2021-05-28 10:50:00|6716.9|6714.1|6717.5|6714.7|6719|6716.2|6715|6712.2|382
1622199300000|2021-05-28 10:55:00|6717.9|6715.1|6715.1|6712.3|6721|6718.2|6714|6711.2|380
1622199600000|2021-05-28 11:00:00|6715|6712.2|6715|6712.2|6717.1|6714.3|6712|6709.2|396
1622199900000|2021-05-28 11:05:00|6714.6|6711.8|6714.1|6711.3|6718.1|6715.3|6712.1|6709.3|388
1622200200000|2021-05-28 11:10:00|6714.8|6712|6717.1|6714.3|6720.1|6717.3|6714.8|6712|395
1622200500000|2021-05-28 11:15:00|6717.8|6715|6719|6716.2|6720.1|6717.3|6716|6713.2|217
1622200800000|2021-05-28 11:20:00|6719.1|6716.3|6715|6712.2|6720.3|6717.5|6714|6711.2|371
1622201100000|2021-05-28 11:25:00|6716|6713.2|6707.1|6704.3|6718.6|6715.8|6696|6693.2|2078
1622201400000|2021-05-28 11:30:00|6707|6704.2|6721|6718.2|6721.1|6718.3|6707|6704.2|917
1622201700000|2021-05-28 11:35:00|6720.6|6717.8|6718|6715.2|6721|6718.2|6716|6713.2|519
1622202000000|2021-05-28 11:40:00|6718.1|6715.3|6719.1|6716.3|6721.1|6718.3|6717.1|6714.3|422
1622202300000|2021-05-28 11:45:00|6719.6|6716.8|6721.5|6718.7|6722|6719.2|6719|6716.2|585
1622202600000|2021-05-28 11:50:00|6721.1|6718.3|6726|6723.2|6727|6724.2|6721|6718.2|856
1622202900000|2021-05-28 11:55:00|6726.7|6723.9|6723.1|6720.3|6727|6724.2|6721.3|6718.5|459
1622203200000|2021-05-28 12:00:00|6723.6|6720.8|6720.1|6717.3|6724.5|6721.7|6719|6716.2|930
1622203500000|2021-05-28 12:05:00|6719.3|6716.5|6718.1|6715.3|6721.1|6718.3|6715.1|6712.3|718
1622203800000|2021-05-28 12:10:00|6717.4|6714.6|6710.2|6707.4|6719|6716.2|6709.1|6706.3|955
1622204100000|2021-05-28 12:15:00|6710.1|6707.3|6725.8|6723|6726.8|6724|6710.1|6707.3|3147
1622204400000|2021-05-28 12:20:00|6726|6723.2|6729.8|6727|6730|6727.2|6724.8|6722|1019
1622204700000|2021-05-28 12:25:00|6730.7|6727.9|6741.2|6738.4|6743.5|6738.9|6729.8|6727|2543
1622205000000|2021-05-28 12:30:00|6741.4|6737.4|6726.1|6723.3|6742.2|6739.4|6723.9|6721.1|5812
1622205300000|2021-05-28 12:35:00|6726.4|6723.6|6725.2|6722.4|6733.8|6731|6719.2|6716.4|7348
1622205600000|2021-05-28 12:40:00|6724.5|6721.7|6728.1|6725.3|6729.4|6726.6|6720.2|6717.4|3145
1622205900000|2021-05-28 12:45:00|6727.4|6724.6|6723.2|6720.4|6728.1|6725.3|6721.2|6718.4|1221
1622206200000|2021-05-28 12:50:00|6723.1|6720.3|6720.1|6717.3|6724.1|6721.3|6717.2|6714.4|840
1622206500000|2021-05-28 12:55:00|6719.4|6716.6|6720.9|6718.1|6725.2|6722.4|6719.2|6716.4|742
1622206800000|2021-05-28 13:00:00|6721.9|6719.1|6724.1|6721.3|6734.1|6731.3|6712.1|6709.3|4122
1622207100000|2021-05-28 13:05:00|6724.8|6722|6742.9|6740.1|6745.9|6743.1|6721.2|6718.4|6298
1622207400000|2021-05-28 13:10:00|6743.1|6740.3|6728.9|6726.1|6745.1|6742.3|6726.9|6724.1|3321
1622207700000|2021-05-28 13:15:00|6729.4|6726.6|6723.1|6720.3|6734.8|6732|6719.9|6717.1|2878
1622208000000|2021-05-28 13:20:00|6723.4|6720.6|6722.4|6719.6|6727.9|6725.1|6718.2|6715.4|4165
1622208300000|2021-05-28 13:25:00|6722.2|6719.4|6718.1|6715.3|6722.4|6719.6|6705.1|6702.3|4779
1622208600000|2021-05-28 13:30:00|6717.4|6714.6|6730.1|6727.3|6732.2|6729.4|6717.2|6714.4|2840
1622208900000|2021-05-28 13:35:00|6730.4|6727.6|6710.1|6707.3|6731.8|6729|6705.1|6702.3|3716
1622209200000|2021-05-28 13:40:00|6710.2|6707.4|6693.1|6690.3|6712.1|6709.3|6691.1|6688.3|3045
1622209500000|2021-05-28 13:45:00|6692.7|6689.9|6695.2|6692.4|6697.1|6694.3|6682.2|6679.4|7066
1622209800000|2021-05-28 13:50:00|6695.3|6692.5|6692.3|6689.5|6706.3|6703.5|6687.2|6684.4|5103
1622210100000|2021-05-28 13:55:00|6693.3|6690.5|6695.2|6692.4|6702.9|6700.1|6687.8|6685|2100
1622210400000|2021-05-28 14:00:00|6695.9|6693.1|6700.3|6697.5|6704.3|6701.5|6691.1|6688.3|2895
1622210700000|2021-05-28 14:05:00|6701.2|6698.4|6697.3|6694.5|6705.2|6702.4|6693.3|6690.5|1779
1622211000000|2021-05-28 14:10:00|6698|6695.2|6700.3|6697.5|6705.3|6702.5|6695.7|6692.9|1989
1622211300000|2021-05-28 14:15:00|6700.2|6697.4|6691.3|6688.5|6706.2|6703.4|6689.2|6686.4|1961
1622211600000|2021-05-28 14:20:00|6691.2|6688.4|6688.2|6685.4|6693.6|6690.7|6684.2|6681.4|2470
1622211900000|2021-05-28 14:25:00|6687.9|6685.1|6673.6|6670.8|6690.5|6687.7|6671.8|6669|8054
1622212200000|2021-05-28 14:30:00|6673.8|6671|6676.9|6674.1|6687.6|6684.8|6673.8|6671|6200
1622212500000|2021-05-28 14:35:00|6677.1|6674.3|6669.2|6666.4|6680.9|6678.1|6665.2|6662.4|9087
1622212800000|2021-05-28 14:40:00|6670.1|6667.3|6678.1|6675.3|6687.8|6685|6669.2|6666.4|5035
1622213100000|2021-05-28 14:45:00|6679.1|6676.3|6683.9|6681.1|6684.1|6681.3|6676.1|6673.3|1354
1622213400000|2021-05-28 14:50:00|6683.1|6680.3|6686.9|6684.1|6693|6690.2|6678.1|6675.3|2402
1622213700000|2021-05-28 14:55:00|6686|6683.2|6689.9|6687.1|6691.9|6689.1|6685.9|6683.1|1501
1622214000000|2021-05-28 15:00:00|6689.5|6686.7|6695.6|6692.8|6700.5|6697.7|6682|6679.2|4639
1622214300000|2021-05-28 15:05:00|6695.5|6692.7|6699.6|6696.8|6700.5|6697.7|6691.5|6688.7|4268
1622214600000|2021-05-28 15:10:00|6699.5|6696.7|6704.6|6701.8|6706.5|6703.7|6699.5|6696.7|2772
1622214900000|2021-05-28 15:15:00|6705|6702.2|6697.5|6694.7|6705.5|6702.7|6695.5|6692.7|1706
1622215200000|2021-05-28 15:20:00|6697.6|6694.8|6698.7|6695.9|6702.6|6699.8|6691.7|6688.9|4397
1622215500000|2021-05-28 15:25:00|6698.9|6696.1|6693.7|6690.9|6707.7|6704.9|6688.9|6686.1|3053
1622215800000|2021-05-28 15:30:00|6693.3|6690.5|6686|6683.2|6699.7|6696.9|6682|6679.2|2966
1622216100000|2021-05-28 15:35:00|6686.4|6683.6|6681.9|6679.1|6689|6686.2|6681.7|6678.9|1246
1622216400000|2021-05-28 15:40:00|6682|6679.2|6678.7|6675.9|6683.7|6680.9|6674.7|6671.9|1956
1622216700000|2021-05-28 15:45:00|6677.9|6675.1|6678.9|6676.1|6681|6678.2|6673|6670.2|1992
1622217000000|2021-05-28 15:50:00|6679|6676.2|6685.6|6682.8|6686.6|6683.8|6672|6669.2|4789
1622217300000|2021-05-28 15:55:00|6685.7|6682.9|6683.6|6680.8|6689.4|6686.6|6681.6|6678.8|1860
1622217600000|2021-05-28 16:00:00|6683.9|6681.1|6686.4|6683.6|6691.4|6688.6|6680.6|6677.8|2014
1622217900000|2021-05-28 16:05:00|6686.1|6683.3|6688.6|6685.8|6689.4|6686.6|6685.4|6682.6|810
1622218200000|2021-05-28 16:10:00|6688.4|6685.6|6692.6|6689.8|6694.6|6691.8|6687.9|6685.1|972
1622218500000|2021-05-28 16:15:00|6692.4|6689.6|6691.6|6688.8|6694.4|6691.6|6689.4|6686.6|944
1622218800000|2021-05-28 16:20:00|6691.7|6688.9|6690.6|6687.8|6693.4|6690.6|6689.4|6686.6|757
1622219100000|2021-05-28 16:25:00|6690.4|6687.6|6686.6|6683.8|6690.6|6687.8|6682.9|6680.1|1170
1622219400000|2021-05-28 16:30:00|6686.7|6683.9|6687.7|6684.9|6692.6|6689.8|6685.6|6682.8|947
1622219700000|2021-05-28 16:35:00|6688.4|6685.6|6687.7|6684.9|6689.6|6686.8|6680.7|6677.9|884
1622220000000|2021-05-28 16:40:00|6687.6|6684.8|6686.7|6683.9|6691.4|6688.6|6682.9|6680.1|2236
1622220300000|2021-05-28 16:45:00|6686.4|6683.6|6690.6|6687.8|6691.7|6688.9|6683|6680.2|1207
1622220600000|2021-05-28 16:50:00|6690.7|6687.9|6694.6|6691.8|6694.6|6691.8|6688.6|6685.8|631
1622220900000|2021-05-28 16:55:00|6694.7|6691.9|6685.8|6683|6696.7|6693.9|6684.7|6681.9|841
1622221200000|2021-05-28 17:00:00|6686.6|6683.8|6693.8|6691|6694.8|6692|6686.6|6683.8|1093
1622221500000|2021-05-28 17:05:00|6693.7|6690.9|6688.8|6686|6693.7|6690.9|6686.7|6683.9|984
1622221800000|2021-05-28 17:10:00|6689|6686.2|6686.8|6684|6691.8|6689|6683.8|6681|503
1622222100000|2021-05-28 17:15:00|6687|6684.2|6688.7|6685.9|6689.5|6686.7|6684.7|6681.9|1040
1622222400000|2021-05-28 17:20:00|6689.7|6686.9|6692.7|6689.9|6694.7|6691.9|6688.8|6686|680
1622222700000|2021-05-28 17:25:00|6692|6689.2|6694.5|6691.7|6697.4|6694.6|6691.7|6688.9|719
1622223000000|2021-05-28 17:30:00|6694.7|6691.9|6688.8|6686|6696|6693.2|6687.7|6684.9|814
1622223300000|2021-05-28 17:35:00|6688|6685.2|6682.8|6680|6689|6686.2|6682|6679.2|1109
1622223600000|2021-05-28 17:40:00|6683.2|6680.4|6686.7|6683.9|6687.7|6684.9|6681.8|6679|736
1622223900000|2021-05-28 17:45:00|6686.8|6684|6684.8|6682|6687.7|6684.9|6683.8|6681|940
1622224200000|2021-05-28 17:50:00|6685|6682.2|6683.7|6680.9|6689.3|6686.5|6677|6674.2|2348
1622224500000|2021-05-28 17:55:00|6683.3|6680.5|6678.8|6676|6686.3|6683.5|6678.7|6675.9|1342
1622224800000|2021-05-28 18:00:00|6679.5|6676.7|6666.8|6664|6680.8|6678|6665|6662.2|3021
1622225100000|2021-05-28 18:05:00|6666|6663.2|6639|6636.2|6667.3|6664.5|6633|6630.2|5995
1622225400000|2021-05-28 18:10:00|6638.8|6636|6638.7|6635.9|6643|6640.2|6625.7|6622.9|5550
1622225700000|2021-05-28 18:15:00|6638.8|6636|6637.5|6634.7|6646.7|6643.9|6634.8|6632|3631
1622226000000|2021-05-28 18:20:00|6636.8|6634|6625.9|6623.1|6636.8|6634|6612.5|6609.7|5201
1622226300000|2021-05-28 18:25:00|6625.5|6622.7|6627.4|6624.6|6634.7|6631.9|6612.4|6609.6|10419
1622226600000|2021-05-28 18:30:00|6627.5|6624.7|6631.9|6629.1|6634.4|6631.6|6625.7|6622.9|2969
1622226900000|2021-05-28 18:35:00|6632.2|6629.4|6631.5|6628.7|6632.5|6629.7|6627.5|6624.7|852
1622227200000|2021-05-28 18:40:00|6631.4|6628.6|6632.4|6629.6|6633.7|6630.9|6630.4|6627.6|424
1622227500000|2021-05-28 18:45:00|6632.5|6629.7|6634.5|6631.7|6635.5|6632.7|6630.8|6628|572
1622227800000|2021-05-28 18:50:00|6635.2|6632.4|6634.4|6631.6|6635.4|6632.6|6631.4|6628.6|476
1622228100000|2021-05-28 18:55:00|6634.5|6631.7|6637.5|6634.7|6639.3|6636.5|6634.5|6631.7|825
1622228400000|2021-05-28 19:00:00|6637.3|6634.5|6637.5|6634.7|6640.5|6637.7|6635.3|6632.5|540
1622228700000|2021-05-28 19:05:00|6637.3|6634.5|6638.3|6635.5|6640.2|6637.4|6636.2|6633.4|339
1622229000000|2021-05-28 19:10:00|6638.2|6635.4|6639.2|6636.4|6640.3|6637.5|6633.5|6630.7|591
1622229300000|2021-05-28 19:15:00|6639|6636.2|6639.2|6636.4|6640.2|6637.4|6637.2|6634.4|217
1622229600000|2021-05-28 19:20:00|6639.9|6637.1|6643.2|6640.4|6643.3|6640.5|6639|6636.2|294
1622229900000|2021-05-28 19:25:00|6643|6640.2|6640.3|6637.5|6644|6641.2|6640.2|6637.4|290
1622230200000|2021-05-28 19:30:00|6640.2|6637.4|6645.2|6642.4|6646.3|6643.5|6640|6637.2|445
1622230500000|2021-05-28 19:35:00|6645|6642.2|6646.2|6643.4|6646.3|6643.5|6642.2|6639.4|387
1622230800000|2021-05-28 19:40:00|6646.3|6643.5|6653.2|6650.4|6654|6651.2|6646.2|6643.4|598
1622231100000|2021-05-28 19:45:00|6653.3|6650.5|6657|6654.2|6657|6654.2|6652.3|6649.5|1235
1622231400000|2021-05-28 19:50:00|6657.2|6654.4|6659.2|6656.4|6659.3|6656.5|6657|6654.2|377
1622231700000|2021-05-28 19:55:00|6659.3|6656.5|6655.2|6652.4|6660.2|6657.4|6655|6652.2|519
1622232000000|2021-05-28 20:00:00|6655.9|6653.1|6658.3|6655.5|6659.2|6656.4|6655.8|6653|316
1622232300000|2021-05-28 20:05:00|6659|6656.2|6656|6653.2|6660|6657.2|6655|6652.2|172
1622232600000|2021-05-28 20:10:00|6656.4|6653.6|6658.2|6655.4|6660.2|6657.4|6656.4|6653.6|227
1622232900000|2021-05-28 20:15:00|6658|6655.2|6656|6653.2|6660|6657.2|6655.3|6652.5|122
1622233200000|2021-05-28 20:20:00|6656.2|6653.4|6657|6654.2|6657|6654.2|6655|6652.2|100
1622233500000|2021-05-28 20:25:00|6656|6653.2|6655.7|6652.9|6656.5|6653.7|6655|6652.2|119
1622233800000|2021-05-28 20:30:00|6655.3|6652.5|6656.2|6653.4|6657.2|6654.4|6653.3|6650.5|253
1622234100000|2021-05-28 20:35:00|6656.3|6653.5|6656|6653.2|6657|6654.2|6654|6651.2|163
1622234400000|2021-05-28 20:40:00|6655.5|6652.7|6656.7|6653.9|6658.2|6655.4|6654.5|6651.7|249
1622234700000|2021-05-28 20:45:00|6656.5|6653.7|6656.6|6653.8|6658|6655.2|6656|6653.2|219
1622235000000|2021-05-28 20:50:00|6656.5|6653.7|6659.5|6656.7|6660.3|6657.5|6654.6|6651.8|263
1622235300000|2021-05-28 20:55:00|6659.6|6656.8|6659.5|6656.7|6660.6|6657.8|6658|6655.2|525
1622412000000|2021-05-30 22:00:00|6658.4|6654.4|6665.7|6662.9|6668.4|6665|6655.6|6649.2|370
1622412300000|2021-05-30 22:05:00|6666.1|6663.3|6656.7|6653.9|6666.7|6663.9|6655.7|6652.9|183
1622412600000|2021-05-30 22:10:00|6656.9|6654.1|6654.7|6651.9|6658.6|6655.8|6653.7|6650.9|119
1622412900000|2021-05-30 22:15:00|6654.6|6651.8|6651.7|6648.9|6656.7|6653.9|6650.2|6647.4|190
1622413200000|2021-05-30 22:20:00|6652.2|6649.4|6657.2|6654.4|6657.7|6654.9|6652.2|6649.4|59
1622413500000|2021-05-30 22:25:00|6657.7|6654.9|6657.7|6654.9|6660.7|6657.9|6656.2|6653.4|102
1622413800000|2021-05-30 22:30:00|6657.6|6654.8|6657.7|6654.9|6658.7|6655.9|6656.7|6653.9|25
1622414100000|2021-05-30 22:35:00|6657.2|6654.4|6655.7|6652.9|6658.7|6655.9|6655.7|6652.9|47
1622414400000|2021-05-30 22:40:00|6655.2|6652.4|6654.7|6651.9|6655.2|6652.4|6652.7|6649.9|71
1622414700000|2021-05-30 22:45:00|6654.5|6651.7|6654.2|6651.4|6654.7|6651.9|6653.7|6650.9|25
1622415000000|2021-05-30 22:50:00|6654.5|6651.7|6653.7|6650.9|6654.7|6651.9|6652.7|6649.9|24
1622415300000|2021-05-30 22:55:00|6654|6651.2|6650.7|6647.9|6654|6651.2|6649.7|6646.9|98
1622415600000|2021-05-30 23:00:00|6649.5|6646.7|6655.2|6652.4|6655.2|6652.4|6649.5|6646.7|144
1622415900000|2021-05-30 23:05:00|6654.9|6652.1|6652.7|6649.9|6654.9|6652.1|6651.7|6648.9|55
1622416200000|2021-05-30 23:10:00|6652.4|6649.6|6650.7|6647.9|6652.7|6649.9|6648.7|6645.9|95
1622416500000|2021-05-30 23:15:00|6651|6648.2|6650.2|6647.4|6651.7|6648.9|6649.7|6646.9|22
1622416800000|2021-05-30 23:20:00|6649.7|6646.9|6650.7|6647.9|6651.2|6648.4|6649.7|6646.9|8
1622417100000|2021-05-30 23:25:00|6650.5|6647.7|6650.7|6647.9|6650.7|6647.9|6650.5|6647.7|6
1622417400000|2021-05-30 23:30:00|6650.9|6648.1|6649.7|6646.9|6650.9|6648.1|6648.7|6645.9|43
1622417700000|2021-05-30 23:35:00|6649.5|6646.7|6649.2|6646.4|6649.7|6646.9|6648.7|6645.9|36
1622418000000|2021-05-30 23:40:00|6649|6646.2|6646.7|6643.9|6649.5|6646.7|6645.7|6642.9|113
1622418300000|2021-05-30 23:45:00|6646.4|6643.6|6648.7|6645.9|6649.7|6646.9|6645.7|6642.9|89
1622418600000|2021-05-30 23:50:00|6647.7|6644.9|6651.7|6648.9|6651.7|6648.9|6646.1|6643.3|119
1622418900000|2021-05-30 23:55:00|6651.3|6648.5|6651.7|6648.9|6652.7|6649.9|6650.7|6647.9|55
1622419200000|2021-05-31 00:00:00|6650.7|6647.9|6656.7|6653.9|6657.7|6654.9|6650.7|6647.9|265
1622419500000|2021-05-31 00:05:00|6655.7|6652.9|6651.7|6648.9|6656|6653.2|6650.7|6647.9|262
1622419800000|2021-05-31 00:10:00|6652|6649.2|6648.7|6645.9|6652.3|6649.5|6647.7|6644.9|194
1622420100000|2021-05-31 00:15:00|6648.1|6645.3|6641.7|6638.9|6649.7|6646.9|6640.9|6638.1|269
1622420400000|2021-05-31 00:20:00|6641.4|6638.6|6634.7|6631.9|6641.7|6638.9|6634.5|6631.7|453
1622420700000|2021-05-31 00:25:00|6635|6632.2|6634.7|6631.9|6637.7|6634.9|6634.7|6631.9|137
1622421000000|2021-05-31 00:30:00|6634.4|6631.6|6637.7|6634.9|6639.7|6636.9|6633.7|6630.9|201
1622421300000|2021-05-31 00:35:00|6638.3|6635.5|6635.7|6632.9|6639.3|6636.5|6635.7|6632.9|175
1622421600000|2021-05-31 00:40:00|6635.4|6632.6|6637.2|6634.4|6637.7|6634.9|6634.7|6631.9|66
1622421900000|2021-05-31 00:45:00|6636.9|6634.1|6638.7|6635.9|6640.5|6637.7|6636.7|6633.9|133
1622422200000|2021-05-31 00:50:00|6638.9|6636.1|6643.4|6640.6|6644.7|6641.9|6638.5|6635.7|285
1622422500000|2021-05-31 00:55:00|6643|6640.2|6642.7|6639.9|6645.7|6642.9|6642.7|6639.9|132
1622422800000|2021-05-31 01:00:00|6643|6640.2|6657.8|6655|6659.1|6655.9|6642.7|6639.9|896
1622423100000|2021-05-31 01:05:00|6658.8|6656|6673.7|6670.9|6674.7|6671.9|6655.7|6652.9|1057
1622423400000|2021-05-31 01:10:00|6674.7|6671.9|6667.7|6664.9|6675.7|6672.9|6665.8|6663|453
1622423700000|2021-05-31 01:15:00|6667.2|6664.4|6662.7|6659.9|6667.2|6664.4|6656.7|6653.9|497
1622424000000|2021-05-31 01:20:00|6662.2|6659.4|6662.7|6659.9|6664.8|6662|6659.8|6657|373
1622424300000|2021-05-31 01:25:00|6662.2|6659.4|6656.7|6653.9|6662.2|6659.4|6656.7|6653.9|299
1622424600000|2021-05-31 01:30:00|6655.7|6652.9|6658.5|6655.7|6658.5|6655.7|6652.3|6649.5|373
1622424900000|2021-05-31 01:35:00|6658.6|6655.8|6651.6|6648.8|6659.6|6656.8|6650.6|6647.8|324
1622425200000|2021-05-31 01:40:00|6651.3|6648.5|6650.8|6648|6652.6|6649.8|6648.5|6645.7|276
1622425500000|2021-05-31 01:45:00|6651.1|6648.3|6653.6|6650.8|6653.6|6650.8|6647.6|6644.8|241
1622425800000|2021-05-31 01:50:00|6653|6650.2|6654.6|6651.8|6654.6|6651.8|6650.6|6647.8|221
1622426100000|2021-05-31 01:55:00|6653.8|6651|6653.6|6650.8|6655.6|6652.8|6651.6|6648.8|168
1622426400000|2021-05-31 02:00:00|6653.5|6650.7|6654.6|6651.8|6655.1|6652.3|6650.6|6647.8|263
1622426700000|2021-05-31 02:05:00|6655|6652.2|6658.8|6656|6658.8|6656|6654.6|6651.8|183
1622427000000|2021-05-31 02:10:00|6658.6|6655.8|6654.6|6651.8|6658.8|6656|6654.3|6651.5|255
1622427300000|2021-05-31 02:15:00|6654.9|6652.1|6653.9|6651.1|6655.6|6652.8|6652.6|6649.8|140
1622427600000|2021-05-31 02:20:00|6653.6|6650.8|6649.6|6646.8|6654.4|6651.6|6648.8|6646|213
1622427900000|2021-05-31 02:25:00|6649.3|6646.5|6646.6|6643.8|6649.6|6646.8|6646.4|6643.6|281
1622428200000|2021-05-31 02:30:00|6647.4|6644.6|6648.6|6645.8|6650.6|6647.8|6646.8|6644|183
1622428500000|2021-05-31 02:35:00|6649.1|6646.3|6650.6|6647.8|6651.3|6648.5|6645.6|6642.8|391
1622428800000|2021-05-31 02:40:00|6651.3|6648.5|6650.6|6647.8|6651.8|6649|6648.8|6646|148
1622429100000|2021-05-31 02:45:00|6650|6647.2|6668.6|6665.8|6668.6|6665.8|6648.6|6645.8|704
1622429400000|2021-05-31 02:50:00|6668.9|6666.1|6665.3|6662.5|6669.8|6667|6664.6|6661.8|260
1622429700000|2021-05-31 02:55:00|6664.8|6662|6663.8|6661|6665.4|6662.6|6661.8|6659|202
1622430000000|2021-05-31 03:00:00|6664.3|6661.5|6659.6|6656.8|6665.8|6663|6659.4|6656.6|227
1622430300000|2021-05-31 03:05:00|6660.1|6657.3|6660.4|6657.6|6662.8|6660|6660.1|6657.3|105
1622430600000|2021-05-31 03:10:00|6659.8|6657|6659.6|6656.8|6661.6|6658.8|6659.6|6656.8|82
1622430900000|2021-05-31 03:15:00|6659.9|6657.1|6661.6|6658.8|6662.6|6659.8|6659.6|6656.8|114
1622431200000|2021-05-31 03:20:00|6661|6658.2|6661.8|6659|6662.4|6659.6|6659.6|6656.8|150
1622431500000|2021-05-31 03:25:00|6662.4|6659.6|6664.6|6661.8|6667.8|6665|6662.1|6659.3|315
1622431800000|2021-05-31 03:30:00|6664.8|6662|6666.6|6663.8|6668.6|6665.8|6664.6|6661.8|96
1622432100000|2021-05-31 03:35:00|6665.8|6663|6666.6|6663.8|6667.8|6665|6665.6|6662.8|81
1622432400000|2021-05-31 03:40:00|6666.3|6663.5|6665.6|6662.8|6667.6|6664.8|6664.6|6661.8|79
1622432700000|2021-05-31 03:45:00|6665.8|6663|6670.6|6667.8|6672.3|6669.5|6665.6|6662.8|223
1622433000000|2021-05-31 03:50:00|6670.8|6668|6669.8|6667|6670.8|6668|6669.6|6666.8|59
1622433300000|2021-05-31 03:55:00|6670.6|6667.8|6670.8|6668|6672.6|6669.8|6669.6|6666.8|196
1622433600000|2021-05-31 04:00:00|6670|6667.2|6668.6|6665.8|6670.6|6667.8|6667.6|6664.8|78
1622433900000|2021-05-31 04:05:00|6668.8|6666|6668.8|6666|6669.6|6666.8|6668.6|6665.8|56
1622434200000|2021-05-31 04:10:00|6669.1|6666.3|6671.6|6668.8|6671.8|6669|6668.6|6665.8|93
1622434500000|2021-05-31 04:15:00|6671.9|6669.1|6670.6|6667.8|6672.6|6669.8|6670.3|6667.5|55
1622434800000|2021-05-31 04:20:00|6670.8|6668|6670.8|6668|6671.6|6668.8|6670.3|6667.5|70
1622435100000|2021-05-31 04:25:00|6670.6|6667.8|6670.8|6668|6671.6|6668.8|6670.6|6667.8|34
1622435400000|2021-05-31 04:30:00|6671.6|6668.8|6668.7|6665.9|6671.6|6668.8|6668.6|6665.8|112
1622435700000|2021-05-31 04:35:00|6668.6|6665.8|6666.7|6663.9|6668.6|6665.8|6665.7|6662.9|162
1622436000000|2021-05-31 04:40:00|6666.6|6663.8|6664.6|6661.8|6668.1|6665.3|6664.6|6661.8|73
1622436300000|2021-05-31 04:45:00|6665.1|6662.3|6663.6|6660.8|6665.1|6662.3|6662.6|6659.8|85
1622436600000|2021-05-31 04:50:00|6663.7|6660.9|6664.7|6661.9|6665.7|6662.9|6663.6|6660.8|87
1622436900000|2021-05-31 04:55:00|6664.6|6661.8|6665.7|6662.9|6666.6|6663.8|6664.6|6661.8|75
1622437200000|2021-05-31 05:00:00|6665.6|6662.8|6666.6|6663.8|6668.6|6665.8|6665.6|6662.8|60
1622437500000|2021-05-31 05:05:00|6666.2|6663.4|6665.5|6662.7|6666.6|6663.8|6664.7|6661.9|61
1622437800000|2021-05-31 05:10:00|6665.2|6662.4|6665.5|6662.7|6665.7|6662.9|6664.7|6661.9|76
1622438100000|2021-05-31 05:15:00|6665.2|6662.4|6669.5|6666.7|6670.7|6667.9|6665.2|6662.4|143
1622438400000|2021-05-31 05:20:00|6668.9|6666.1|6669.7|6666.9|6670.7|6667.9|6668.5|6665.7|227
1622438700000|2021-05-31 05:25:00|6669.5|6666.7|6668.5|6665.7|6670.5|6667.7|6667.5|6664.7|104
1622439000000|2021-05-31 05:30:00|6668.7|6665.9|6668.5|6665.7|6670.5|6667.7|6666.5|6663.7|245
1622439300000|2021-05-31 05:35:00|6668.2|6665.4|6665.5|6662.7|6672.5|6669.7|6665.5|6662.7|254
1622439600000|2021-05-31 05:40:00|6665.7|6662.9|6666.2|6663.4|6666.7|6663.9|6663.9|6661.1|170
1622439900000|2021-05-31 05:45:00|6665.7|6662.9|6665.7|6662.9|6667.7|6664.9|6663.5|6660.7|212
1622440200000|2021-05-31 05:50:00|6666|6663.2|6663.5|6660.7|6667|6664.2|6663.5|6660.7|118
1622440500000|2021-05-31 05:55:00|6664.5|6661.7|6672.7|6669.9|6674.5|6671.7|6662.3|6659.5|702
1622440800000|2021-05-31 06:00:00|6672.5|6669.7|6668.5|6665.7|6672.5|6669.7|6665.7|6662.9|271
1622441100000|2021-05-31 06:05:00|6668.7|6665.9|6675.5|6672.7|6679.5|6676.7|6668.7|6665.9|693
1622441400000|2021-05-31 06:10:00|6675.8|6673|6679.5|6676.7|6680.5|6677.7|6675.5|6672.7|291
1622441700000|2021-05-31 06:15:00|6680.5|6677.7|6679.5|6676.7|6684.3|6681.5|6678.7|6675.9|577
1622442000000|2021-05-31 06:20:00|6678.7|6675.9|6677.2|6674.4|6681.3|6678.5|6676.5|6673.7|263
1622442300000|2021-05-31 06:25:00|6677.5|6674.7|6675.5|6672.7|6679|6676.2|6674.3|6671.5|303
1622442600000|2021-05-31 06:30:00|6675.3|6672.5|6675.7|6672.9|6678.3|6675.5|6671.5|6668.7|538
1622442900000|2021-05-31 06:35:00|6676.7|6673.9|6675.7|6672.9|6680|6677.2|6673.7|6670.9|231
1622443200000|2021-05-31 06:40:00|6676|6673.2|6677.5|6674.7|6678.5|6675.7|6675.5|6672.7|248
1622443500000|2021-05-31 06:45:00|6677.8|6675|6684.2|6681.4|6685.7|6682.9|6677.5|6674.7|462
1622443800000|2021-05-31 06:50:00|6684.5|6681.7|6682.7|6679.9|6685.7|6682.9|6682.5|6679.7|295
1622444100000|2021-05-31 06:55:00|6682.3|6679.5|6686.2|6683.4|6687.7|6684.9|6679.7|6676.9|515
1622444400000|2021-05-31 07:00:00|6686.5|6683.7|6686.7|6683.9|6686.7|6683.9|6684.5|6681.7|252
1622444700000|2021-05-31 07:05:00|6685.7|6682.9|6683.7|6680.9|6685.7|6682.9|6680.7|6677.9|357
1622445000000|2021-05-31 07:10:00|6684|6681.2|6682.5|6679.7|6684.7|6681.9|6677.5|6674.7|239
1622445300000|2021-05-31 07:15:00|6682.7|6679.9|6686.8|6684|6688.5|6685.7|6680.2|6677.4|371
1622445600000|2021-05-31 07:20:00|6686.5|6683.7|6685.5|6682.7|6686.7|6683.9|6682.5|6679.7|294
1622445900000|2021-05-31 07:25:00|6685.7|6682.9|6689.7|6686.9|6690.7|6687.9|6683.7|6680.9|393
1622446200000|2021-05-31 07:30:00|6690.3|6687.5|6690.5|6687.7|6690.7|6687.9|6687.5|6684.7|300
1622446500000|2021-05-31 07:35:00|6690.2|6687.4|6694.7|6691.9|6694.7|6691.9|6689.7|6686.9|441
1622446800000|2021-05-31 07:40:00|6694.5|6691.7|6699.5|6696.7|6699.7|6696.9|6693.7|6690.9|452
1622447100000|2021-05-31 07:45:00|6699.7|6696.9|6710.5|6707.7|6712.7|6709.9|6699.7|6696.9|1296
1622447400000|2021-05-31 07:50:00|6710.2|6707.4|6705.7|6702.9|6710.7|6707.9|6705.7|6702.9|643
1622447700000|2021-05-31 07:55:00|6705.5|6702.7|6709.3|6706.5|6711.7|6708.9|6704.7|6701.9|723
1622448000000|2021-05-31 08:00:00|6709.7|6706.9|6702.5|6699.7|6710.5|6707.7|6702.5|6699.7|716
1622448300000|2021-05-31 08:05:00|6702.7|6699.9|6702.5|6699.7|6705|6702.2|6700.5|6697.7|520
1622448600000|2021-05-31 08:10:00|6702.7|6699.9|6712.5|6709.7|6712.6|6709.8|6701.5|6698.7|702
1622448900000|2021-05-31 08:15:00|6712.6|6709.8|6710.5|6707.7|6717.6|6714.8|6708.5|6705.7|858
1622449200000|2021-05-31 08:20:00|6710.6|6707.8|6711.6|6708.8|6715.1|6712.3|6709.8|6707|512
1622449500000|2021-05-31 08:25:00|6712|6709.2|6722.5|6719.7|6724.5|6721.7|6708.6|6705.8|1477
1622449800000|2021-05-31 08:30:00|6722.6|6719.8|6716.6|6713.8|6723.6|6720.8|6703.3|6700.5|2175
1622450100000|2021-05-31 08:35:00|6717.1|6714.3|6708.6|6705.8|6717.5|6714.7|6707.4|6704.6|594
1622450400000|2021-05-31 08:40:00|6709.3|6706.5|6706.4|6703.6|6713.6|6710.8|6703.3|6700.5|689
1622450700000|2021-05-31 08:45:00|6705.6|6702.8|6700.6|6697.8|6707.4|6704.6|6699.6|6696.8|637
1622451000000|2021-05-31 08:50:00|6700.4|6697.6|6701.4|6698.6|6702.4|6699.6|6698.4|6695.6|548
1622451300000|2021-05-31 08:55:00|6701.8|6699|6699.4|6696.6|6703.4|6700.6|6694.4|6691.6|761
1622451600000|2021-05-31 09:00:00|6699.6|6696.8|6698.4|6695.6|6703.4|6700.6|6696.6|6693.8|362
1622451900000|2021-05-31 09:05:00|6698.1|6695.3|6700.4|6697.6|6705.6|6702.8|6696.6|6693.8|470
1622452200000|2021-05-31 09:10:00|6699.8|6697|6697.6|6694.8|6701.4|6698.6|6696.6|6693.8|305
1622452500000|2021-05-31 09:15:00|6697.9|6695.1|6698.4|6695.6|6701.6|6698.8|6695.4|6692.6|240
1622452800000|2021-05-31 09:20:00|6698.1|6695.3|6697.6|6694.8|6700.4|6697.6|6696.4|6693.6|244
1622453100000|2021-05-31 09:25:00|6698.2|6695.4|6692.4|6689.6|6699.4|6696.6|6688.2|6685.4|652
1622453400000|2021-05-31 09:30:00|6692.6|6689.8|6689.7|6686.9|6693.4|6690.6|6683.4|6680.6|467
1622453700000|2021-05-31 09:35:00|6689.4|6686.6|6695.4|6692.6|6695.6|6692.8|6689.4|6686.6|461
1622454000000|2021-05-31 09:40:00|6695.2|6692.4|6695.4|6692.6|6695.6|6692.8|6691.4|6688.6|212
1622454300000|2021-05-31 09:45:00|6696|6693.2|6698.4|6695.6|6698.6|6695.8|6692.4|6689.6|457
1622454600000|2021-05-31 09:50:00|6698.1|6695.3|6694.6|6691.8|6700.4|6697.6|6694.4|6691.6|266
1622454900000|2021-05-31 09:55:00|6694|6691.2|6696.4|6693.6|6697.1|6694.3|6692.4|6689.6|243
1622455200000|2021-05-31 10:00:00|6696.9|6694.1|6698.4|6695.6|6700.4|6697.6|6696.4|6693.6|210
1622455500000|2021-05-31 10:05:00|6698.6|6695.8|6699.4|6696.6|6699.4|6696.6|6696.4|6693.6|130
1622455800000|2021-05-31 10:10:00|6699.1|6696.3|6698.4|6695.6|6700.6|6697.8|6696.4|6693.6|278
1622456100000|2021-05-31 10:15:00|6698.2|6695.4|6696.4|6693.6|6698.4|6695.6|6695.4|6692.6|113
1622456400000|2021-05-31 10:20:00|6696.6|6693.8|6691.8|6689|6696.6|6693.8|6684.6|6681.8|1064
1622456700000|2021-05-31 10:25:00|6692|6689.2|6691.8|6689|6694.8|6692|6688.8|6686|388
1622457000000|2021-05-31 10:30:00|6692|6689.2|6688.8|6686|6692|6689.2|6685.8|6683|336
1622457300000|2021-05-31 10:35:00|6688.6|6685.8|6689.8|6687|6692.8|6690|6687.8|6685|231
1622457600000|2021-05-31 10:40:00|6690.6|6687.8|6694.5|6691.7|6694.8|6692|6689.8|6687|201
1622457900000|2021-05-31 10:45:00|6694.8|6692|6691|6688.2|6695|6692.2|6689.8|6687|203
1622458200000|2021-05-31 10:50:00|6690.8|6688|6694.3|6691.5|6694.6|6691.8|6690.5|6687.7|190
1622458500000|2021-05-31 10:55:00|6694.6|6691.8|6692.8|6690|6695.8|6693|6691.8|6689|111
1622458800000|2021-05-31 11:00:00|6693.8|6691|6694.8|6692|6696.6|6693.8|6691.8|6689|221
1622459100000|2021-05-31 11:05:00|6694.6|6691.8|6692.8|6690|6695.4|6692.6|6691.9|6689.1|520
1622459400000|2021-05-31 11:10:00|6693.3|6690.5|6700.3|6697.5|6700.8|6698|6692.9|6690.1|311
1622459700000|2021-05-31 11:15:00|6700.6|6697.8|6707.8|6705|6708.9|6706.1|6699.8|6697|510
1622460000000|2021-05-31 11:20:00|6708.8|6706|6710.7|6707.9|6713.3|6710.5|6708.8|6706|690
1622460300000|2021-05-31 11:25:00|6711.4|6708.6|6709.2|6706.4|6713.6|6710.8|6707.7|6704.9|482
1622460600000|2021-05-31 11:30:00|6709.7|6706.9|6711.6|6708.8|6713.6|6710.8|6709.7|6706.9|970
1622460900000|2021-05-31 11:35:00|6711.9|6709.1|6718.6|6715.8|6718.6|6715.8|6711.6|6708.8|389
1622461200000|2021-05-31 11:40:00|6718.4|6715.6|6719.4|6716.6|6719.6|6716.8|6715.4|6712.6|400
1622461500000|2021-05-31 11:45:00|6719.6|6716.8|6719.4|6716.6|6719.6|6716.8|6717.6|6714.8|240
1622461800000|2021-05-31 11:50:00|6719.2|6716.4|6716.4|6713.6|6719.4|6716.6|6715.4|6712.6|322
1622462100000|2021-05-31 11:55:00|6716.2|6713.4|6715.4|6712.6|6718.5|6715.7|6715.4|6712.6|389
1622462400000|2021-05-31 12:00:00|6716.2|6713.4|6718.4|6715.6|6719.5|6716.7|6716.2|6713.4|382
1622462700000|2021-05-31 12:05:00|6718.5|6715.7|6714.3|6711.5|6719.2|6716.4|6711.2|6708.4|530
1622463000000|2021-05-31 12:10:00|6715.3|6712.5|6717.5|6714.7|6722.3|6719.5|6715.2|6712.4|662
1622463300000|2021-05-31 12:15:00|6717.8|6715|6719.3|6716.5|6720.5|6717.7|6716.3|6713.5|271
1622463600000|2021-05-31 12:20:00|6720|6717.2|6718.3|6715.5|6720.5|6717.7|6717.3|6714.5|310
1622463900000|2021-05-31 12:25:00|6718.2|6715.4|6718.3|6715.5|6719.3|6716.5|6717.3|6714.5|133
1622464200000|2021-05-31 12:30:00|6718.1|6715.3|6721.5|6718.7|6722.3|6719.5|6718.1|6715.3|395
1622464500000|2021-05-31 12:35:00|6721.3|6718.5|6722.3|6719.5|6722.5|6719.7|6719.5|6716.7|373
1622464800000|2021-05-31 12:40:00|6722|6719.2|6721.3|6718.5|6722.5|6719.7|6720.3|6717.5|219
1622465100000|2021-05-31 12:45:00|6721.5|6718.7|6721.5|6718.7|6722.5|6719.7|6719.5|6716.7|290
1622465400000|2021-05-31 12:50:00|6721.1|6718.3|6727|6724.2|6730.5|6727.7|6720.3|6717.5|1024
1622465700000|2021-05-31 12:55:00|6726.5|6723.7|6723.3|6720.5|6726.5|6723.7|6723.1|6720.3|341
1622466000000|2021-05-31 13:00:00|6724.3|6721.5|6728.3|6725.5|6731.5|6728.7|6714.3|6711.5|1858
1622466300000|2021-05-31 13:05:00|6727.8|6725|6709.5|6706.7|6732.3|6729.5|6704.5|6701.7|2357
1622466600000|2021-05-31 13:10:00|6709.3|6706.5|6717.3|6714.5|6719.3|6716.5|6709.3|6706.5|766
1622466900000|2021-05-31 13:15:00|6718.1|6715.3|6726.5|6723.7|6733.1|6730.3|6716.5|6713.7|1488
1622467200000|2021-05-31 13:20:00|6725.5|6722.7|6727.5|6724.7|6730.1|6727.3|6725.5|6722.7|540
1622467500000|2021-05-31 13:25:00|6727.3|6724.5|6728.3|6725.5|6730.1|6727.3|6726.3|6723.5|417
1622467800000|2021-05-31 13:30:00|6729.1|6726.3|6718.3|6715.5|6731.5|6728.7|6716.5|6713.7|1544
1622468100000|2021-05-31 13:35:00|6717.7|6714.9|6718.5|6715.7|6719.5|6716.7|6713|6710.2|780
1622468400000|2021-05-31 13:40:00|6718.1|6715.3|6720.3|6717.5|6721.5|6718.7|6716.5|6713.7|638
1622468700000|2021-05-31 13:45:00|6720.5|6717.7|6719.5|6716.7|6722.1|6719.3|6717.5|6714.7|469
1622469000000|2021-05-31 13:50:00|6719.8|6717|6721.5|6718.7|6721.5|6718.7|6716.5|6713.7|450
1622469300000|2021-05-31 13:55:00|6721.8|6719|6715.8|6713|6722.5|6719.7|6714.5|6711.7|844
1622469600000|2021-05-31 14:00:00|6716.1|6713.3|6719.5|6716.7|6719.5|6716.7|6714.5|6711.7|398
1622469900000|2021-05-31 14:05:00|6720.1|6717.3|6720.5|6717.7|6721.5|6718.7|6719.3|6716.5|338
1622470200000|2021-05-31 14:10:00|6720.3|6717.5|6715.3|6712.5|6721.5|6718.7|6713.5|6710.7|369
1622470500000|2021-05-31 14:15:00|6715.5|6712.7|6708.5|6705.7|6716.5|6713.7|6704.5|6701.7|817
1622470800000|2021-05-31 14:20:00|6708.3|6705.5|6685.1|6682.3|6708.3|6705.5|6682.4|6679.6|4778
1622471100000|2021-05-31 14:25:00|6685.2|6682.4|6697.7|6694.9|6699.9|6697.1|6685.1|6682.3|1548
1622471400000|2021-05-31 14:30:00|6696.9|6694.1|6696.7|6693.9|6698|6695.2|6690.5|6687.7|725
1622471700000|2021-05-31 14:35:00|6696.9|6694.1|6691.7|6688.9|6698.9|6696.1|6690.9|6688.1|452
1622472000000|2021-05-31 14:40:00|6691.5|6688.7|6691.7|6688.9|6692.9|6690.1|6685.7|6682.9|758
1622472300000|2021-05-31 14:45:00|6692.5|6689.7|6696.7|6693.9|6697.8|6695|6688.7|6685.9|685
1622472600000|2021-05-31 14:50:00|6696.8|6694|6701.7|6698.9|6703.8|6701|6693.8|6691|677
1622472900000|2021-05-31 14:55:00|6701.8|6699|6699.7|6696.9|6705.8|6703|6698.7|6695.9|854
1622473200000|2021-05-31 15:00:00|6698.8|6696|6698.7|6695.9|6701.7|6698.9|6695.7|6692.9|512
1622473500000|2021-05-31 15:05:00|6698.8|6696|6692.6|6689.8|6700.2|6697.4|6691.5|6688.7|477
1622473800000|2021-05-31 15:10:00|6692.3|6689.5|6690.6|6687.8|6692.3|6689.5|6682.8|6680|803
1622474100000|2021-05-31 15:15:00|6690.3|6687.5|6691.6|6688.8|6692.8|6690|6689.8|6687|358
1622474400000|2021-05-31 15:20:00|6691.8|6689|6696.8|6694|6698.8|6696|6691.8|6689|415
1622474700000|2021-05-31 15:25:00|6697.4|6694.6|6695.6|6692.8|6699.8|6697|6694.3|6691.5|1238
1622475000000|2021-05-31 15:30:00|6695.3|6692.5|6694.2|6691.4|6697.8|6695|6692|6689.2|1331
1622475300000|2021-05-31 15:35:00|6694.5|6691.7|6691|6688.2|6696.2|6693.4|6691|6688.2|341
1622475600000|2021-05-31 15:40:00|6691.2|6688.4|6686.3|6683.5|6692|6689.2|6684|6681.2|476
1622475900000|2021-05-31 15:45:00|6686.8|6684|6677|6674.2|6687|6684.2|6674.8|6672|1456
1622476200000|2021-05-31 15:50:00|6677.2|6674.4|6670.5|6667.7|6678|6675.2|6667.8|6665|1615
1622476500000|2021-05-31 15:55:00|6670.8|6668|6677|6674.2|6680|6677.2|6670.2|6667.4|738
1622476800000|2021-05-31 16:00:00|6676.8|6674|6680.2|6677.4|6684|6681.2|6676|6673.2|723
1622477100000|2021-05-31 16:05:00|6680.8|6678|6680.2|6677.4|6683.8|6681|6679.2|6676.4|505
1622477400000|2021-05-31 16:10:00|6680|6677.2|6686.8|6684|6687.6|6684.8|6679.8|6677|1078
1622477700000|2021-05-31 16:15:00|6686.4|6683.6|6689.8|6687|6691.6|6688.8|6685.8|6683|476
1622478000000|2021-05-31 16:20:00|6690.1|6687.3|6681.6|6678.8|6690.1|6687.3|6678|6675.2|901
1622478300000|2021-05-31 16:25:00|6681.8|6679|6676.4|6673.6|6681.8|6679|6675.4|6672.6|468
1622478600000|2021-05-31 16:30:00|6676.8|6674|6676.4|6673.6|6680.8|6678|6675.4|6672.6|355
1622478900000|2021-05-31 16:35:00|6677.4|6674.6|6675.4|6672.6|6680.4|6677.6|6673.6|6670.8|409
1622479200000|2021-05-31 16:40:00|6675.6|6672.8|6679.4|6676.6|6683.9|6681.1|6675.4|6672.6|333
1622479500000|2021-05-31 16:45:00|6679.6|6676.8|6683.6|6680.8|6685.6|6682.8|6679.4|6676.6|328
1622479800000|2021-05-31 16:50:00|6683.9|6681.1|6684.4|6681.6|6686.4|6683.6|6680.1|6677.3|273
1622480100000|2021-05-31 16:55:00|6685.4|6682.6|6683.9|6681.1|6688.9|6686.1|6681.1|6678.3|737
1622498400000|2021-05-31 22:00:00|6694|6691.2|6698|6695.2|6698.2|6695.4|6690.5|6687.7|556
1622498700000|2021-05-31 22:05:00|6697.6|6694.8|6693|6690.2|6697.6|6694.8|6691.9|6689.1|166
1622499000000|2021-05-31 22:10:00|6692.7|6689.9|6690.7|6687.9|6694.7|6691.9|6690.7|6687.9|99
1622499300000|2021-05-31 22:15:00|6691|6688.2|6691.5|6688.7|6692.5|6689.7|6689.5|6686.7|81
1622499600000|2021-05-31 22:20:00|6691.8|6689|6692.5|6689.7|6694.9|6691.7|6691.3|6688.5|206
1622499900000|2021-05-31 22:25:00|6692|6689.2|6691.9|6689.1|6693.5|6690.7|6691.4|6688.6|37
1622500200000|2021-05-31 22:30:00|6691.4|6688.6|6691.9|6689.1|6693.4|6690.6|6691.3|6688.5|51
1622500500000|2021-05-31 22:35:00|6691.7|6688.9|6692.4|6689.6|6693.2|6690.4|6691.4|6688.6|57
1622500800000|2021-05-31 22:40:00|6691.9|6689.1|6690.4|6687.6|6691.9|6689.1|6689.4|6686.6|109
1622501100000|2021-05-31 22:45:00|6690.1|6687.3|6692.2|6689.4|6692.2|6689.4|6688.4|6685.6|84
1622501400000|2021-05-31 22:50:00|6692|6689.2|6688.4|6685.6|6692|6689.2|6686.9|6684.1|79
1622501700000|2021-05-31 22:55:00|6688.1|6685.3|6689.4|6686.6|6690.7|6687.9|6687.6|6684.8|70
1622502000000|2021-05-31 23:00:00|6688.9|6686.1|6686.6|6683.8|6689.4|6686.6|6684.8|6682|442
1622502300000|2021-05-31 23:05:00|6686.4|6683.6|6688.8|6686|6688.8|6686|6685.8|6683|64
1622502600000|2021-05-31 23:10:00|6688.5|6685.7|6687.8|6685|6688.8|6686|6686.8|6684|31
1622502900000|2021-05-31 23:15:00|6688.1|6685.3|6689.8|6687|6689.8|6687|6688.1|6685.3|19
1622503200000|2021-05-31 23:20:00|6689.3|6686.5|6689.8|6687|6692.8|6690|6689.3|6686.5|68
1622503500000|2021-05-31 23:25:00|6690.1|6687.3|6692.8|6690|6692.8|6690|6690.1|6687.3|45
1622503800000|2021-05-31 23:30:00|6693|6690.2|6690.8|6688|6693.6|6690.8|6690.8|6688|56
1622504100000|2021-05-31 23:35:00|6691.1|6688.3|6691.3|6688.5|6692.6|6689.8|6690.8|6688|199
1622504400000|2021-05-31 23:40:00|6691.6|6688.8|6690.8|6688|6692.6|6689.8|6688.8|6686|61
1622504700000|2021-05-31 23:45:00|6690.6|6687.8|6688.8|6686|6690.8|6688|6688.8|6686|49
1622505000000|2021-05-31 23:50:00|6688.6|6685.8|6686.8|6684|6689.8|6687|6686.8|6684|74
1622505300000|2021-05-31 23:55:00|6687.1|6684.3|6688.8|6686|6689.8|6687|6685.8|6683|158
1622505600000|2021-06-01 00:00:00|6689|6686.2|6689.1|6686.3|6694.5|6691.7|6682.5|6679.7|770
1622505900000|2021-06-01 00:05:00|6688.8|6686|6699|6696.2|6700.8|6698|6688.8|6686|513
1622506200000|2021-06-01 00:10:00|6698.5|6695.7|6696.5|6693.7|6700|6697.2|6694.8|6692|296
1622506500000|2021-06-01 00:15:00|6696.8|6694|6696.8|6694|6699|6696.2|6695|6692.2|119
1622506800000|2021-06-01 00:20:00|6697|6694.2|6697.8|6695|6698|6695.2|6695.8|6693|81
1622507100000|2021-06-01 00:25:00|6697|6694.2|6706.8|6704|6707.3|6704.5|6696.8|6694|350
1622507400000|2021-06-01 00:30:00|6707|6704.2|6712.5|6709.7|6715.8|6713|6706.8|6704|859
1622507700000|2021-06-01 00:35:00|6712.8|6710|6717.8|6715|6718.8|6716|6710.8|6708|564
1622508000000|2021-06-01 00:40:00|6717.2|6714.4|6718.6|6715.8|6718.8|6716|6713.8|6711|423
1622508300000|2021-06-01 00:45:00|6718.8|6716|6719.6|6716.8|6720.4|6717.6|6715.8|6713|743
1622508600000|2021-06-01 00:50:00|6719.8|6717|6719.4|6716.6|6720.6|6717.8|6717.1|6714.3|196
1622508900000|2021-06-01 00:55:00|6719.1|6716.3|6719.4|6716.6|6721.4|6718.6|6718.6|6715.8|146
1622509200000|2021-06-01 01:00:00|6719.6|6716.8|6734.3|6731.5|6736.6|6733.8|6715.4|6712.6|3260
1622509500000|2021-06-01 01:05:00|6734.6|6731.8|6728.6|6725.8|6735.6|6732.8|6727.6|6724.8|1484
1622509800000|2021-06-01 01:10:00|6728.9|6726.1|6726.6|6723.8|6733.8|6731|6723.8|6721|714
1622510100000|2021-06-01 01:15:00|6727.1|6724.3|6729.4|6726.6|6730.6|6727.8|6724.6|6721.8|401
1622510400000|2021-06-01 01:20:00|6729.6|6726.8|6728.6|6725.8|6730.1|6727.3|6725.6|6722.8|260
1622510700000|2021-06-01 01:25:00|6729.1|6726.3|6731.4|6728.6|6732.6|6729.8|6726.1|6723.3|437
1622511000000|2021-06-01 01:30:00|6731.6|6728.8|6729.6|6726.8|6736.6|6733.8|6726.6|6723.8|771
1622511300000|2021-06-01 01:35:00|6729.8|6727|6730.1|6727.3|6731.8|6729|6729.1|6726.3|238
1622511600000|2021-06-01 01:40:00|6729.8|6727|6746.4|6743.6|6747.2|6744.4|6728.6|6725.8|1832
1622511900000|2021-06-01 01:45:00|6746.7|6743.9|6749.4|6746.6|6756.4|6753.6|6746.4|6743.6|1939
1622512200000|2021-06-01 01:50:00|6749.1|6746.3|6745.9|6743.1|6749.6|6746.8|6744.4|6741.6|746
1622512500000|2021-06-01 01:55:00|6746.2|6743.4|6745.4|6742.6|6748.2|6745.4|6743.6|6740.8|306
1622512800000|2021-06-01 02:00:00|6745.1|6742.3|6745.6|6742.8|6748.6|6745.8|6744.6|6741.8|277
1622513100000|2021-06-01 02:05:00|6745.9|6743.1|6748.3|6745.5|6751.2|6748.4|6745.6|6742.8|482
1622513400000|2021-06-01 02:10:00|6748.5|6745.7|6759.9|6757.1|6760.8|6758|6747.5|6744.7|1336
1622513700000|2021-06-01 02:15:00|6760.1|6757.3|6753.9|6751.1|6760.7|6757.9|6752.9|6750.1|577
1622514000000|2021-06-01 02:20:00|6754.4|6751.6|6748.9|6746.1|6756.9|6754.1|6747.1|6744.3|685
1622514300000|2021-06-01 02:25:00|6749.1|6746.3|6750.9|6748.1|6751.9|6749.1|6748.6|6745.8|268
1622514600000|2021-06-01 02:30:00|6751.1|6748.3|6757.9|6755.1|6757.9|6755.1|6751.1|6748.3|974
1622514900000|2021-06-01 02:35:00|6758.4|6755.6|6757.3|6754.5|6762.1|6759.3|6753.1|6750.3|802
1622515200000|2021-06-01 02:40:00|6756.8|6754|6749.3|6746.5|6756.8|6754|6747.3|6744.5|580
1622515500000|2021-06-01 02:45:00|6749.6|6746.8|6750.3|6747.5|6753.1|6750.3|6749.1|6746.3|368
1622515800000|2021-06-01 02:50:00|6751.1|6748.3|6751.5|6748.7|6753.1|6750.3|6749.3|6746.5|308
1622516100000|2021-06-01 02:55:00|6752.1|6749.3|6755.3|6752.5|6757.3|6754.5|6751.5|6748.7|419
1622516400000|2021-06-01 03:00:00|6755.5|6752.7|6757.3|6754.5|6759.5|6756.7|6754.5|6751.7|421
1622516700000|2021-06-01 03:05:00|6757.5|6754.7|6755.3|6752.5|6760.3|6757.5|6752.3|6749.5|366
1622517000000|2021-06-01 03:10:00|6755.5|6752.7|6758.3|6755.5|6759.5|6756.7|6755.3|6752.5|258
1622517300000|2021-06-01 03:15:00|6758.8|6756|6762.1|6759.3|6762.1|6759.3|6757.3|6754.5|408
1622517600000|2021-06-01 03:20:00|6761.9|6759.1|6761.3|6758.5|6762.3|6759.5|6758.5|6755.7|376
1622517900000|2021-06-01 03:25:00|6761.5|6758.7|6756.3|6753.5|6761.5|6758.7|6755.1|6752.3|354
1622518200000|2021-06-01 03:30:00|6756.5|6753.7|6756.3|6753.5|6757.3|6754.5|6753.5|6750.7|279
1622518500000|2021-06-01 03:35:00|6756.5|6753.7|6756.3|6753.5|6757.3|6754.5|6754.3|6751.5|116
1622518800000|2021-06-01 03:40:00|6754.7|6751.9|6752.3|6749.5|6756.3|6753.5|6751.5|6748.7|262
1622519100000|2021-06-01 03:45:00|6751.7|6748.9|6752.3|6749.5|6752.8|6750|6751.1|6748.3|140
1622519400000|2021-06-01 03:50:00|6753.1|6750.3|6753.5|6750.7|6754.1|6751.3|6751.3|6748.5|178
1622519700000|2021-06-01 03:55:00|6754.1|6751.3|6751.5|6748.7|6756.5|6753.7|6750.3|6747.5|243
1622520000000|2021-06-01 04:00:00|6752|6749.2|6751.3|6748.5|6753.1|6750.3|6750.1|6747.3|318
1622520300000|2021-06-01 04:05:00|6750.5|6747.7|6752.5|6749.7|6753.5|6750.7|6750.1|6747.3|129
1622520600000|2021-06-01 04:10:00|6752.3|6749.5|6752.3|6749.5|6753.3|6750.5|6750.5|6747.7|69
1622520900000|2021-06-01 04:15:00|6752|6749.2|6751.5|6748.7|6754.1|6751.3|6751.5|6748.7|114
1622521200000|2021-06-01 04:20:00|6752.1|6749.3|6751.3|6748.5|6752.5|6749.7|6750.1|6747.3|77
1622521500000|2021-06-01 04:25:00|6750.8|6748|6751.3|6748.5|6752.1|6749.3|6749.1|6746.3|123
1622521800000|2021-06-01 04:30:00|6751.5|6748.7|6753.3|6750.5|6755.8|6753|6751.5|6748.7|300
1622522100000|2021-06-01 04:35:00|6753.5|6750.7|6754.3|6751.5|6755.3|6752.5|6753.1|6750.3|93
1622522400000|2021-06-01 04:40:00|6753.5|6750.7|6752.3|6749.5|6753.5|6750.7|6749.1|6746.3|368
1622522700000|2021-06-01 04:45:00|6752.1|6749.3|6756.3|6753.5|6756.3|6753.5|6751.3|6748.5|218
1622523000000|2021-06-01 04:50:00|6756.1|6753.3|6756.3|6753.5|6758.6|6755.8|6754.3|6751.5|233
1622523300000|2021-06-01 04:55:00|6756.1|6753.3|6753.3|6750.5|6757.1|6754.3|6753.3|6750.5|133
1622523600000|2021-06-01 05:00:00|6753.9|6751.1|6752.1|6749.3|6756.1|6753.3|6752.1|6749.3|160
1622523900000|2021-06-01 05:05:00|6751.3|6748.5|6751.3|6748.5|6752.5|6749.7|6749.3|6746.5|216
1622524200000|2021-06-01 05:10:00|6751.1|6748.3|6744.6|6741.8|6753.3|6750.5|6744|6741.2|751
1622524500000|2021-06-01 05:15:00|6744.5|6741.7|6746.3|6743.5|6748.1|6745.3|6743.5|6740.7|489
1622524800000|2021-06-01 05:20:00|6746.6|6743.8|6749.3|6746.5|6749.3|6746.5|6746.3|6743.5|93
1622525100000|2021-06-01 05:25:00|6749|6746.2|6747.3|6744.5|6751.1|6748.3|6747.3|6744.5|172
1622525400000|2021-06-01 05:30:00|6748.3|6745.5|6753.3|6750.5|6757.1|6754.3|6747.1|6744.3|718
1622525700000|2021-06-01 05:35:00|6753.1|6750.3|6759.3|6756.5|6763.1|6760.3|6751.1|6748.3|989
1622526000000|2021-06-01 05:40:00|6759.6|6756.8|6761.3|6758.5|6762.5|6759.7|6759.3|6756.5|350
1622526300000|2021-06-01 05:45:00|6761|6758.2|6759.2|6756.4|6762.3|6759.5|6759.2|6756.4|354
1622526600000|2021-06-01 05:50:00|6759|6756.2|6760.7|6757.9|6762.2|6759.4|6758.7|6755.9|267
1622526900000|2021-06-01 05:55:00|6760.4|6757.6|6761.4|6758.6|6762.4|6759.6|6760.2|6757.4|234
1622527200000|2021-06-01 06:00:00|6761.2|6758.4|6765.7|6762.9|6766|6763.2|6755|6752.2|764
1622527500000|2021-06-01 06:05:00|6765.4|6762.6|6758.2|6755.4|6766|6763.2|6757.2|6754.4|383
1622527800000|2021-06-01 06:10:00|6758.4|6755.6|6754.4|6751.6|6762.2|6759.4|6753.7|6750.9|344
1622528100000|2021-06-01 06:15:00|6755|6752.2|6762.4|6759.6|6762.4|6759.6|6754.4|6751.6|559
1622528400000|2021-06-01 06:20:00|6762.2|6759.4|6763.2|6760.4|6769.2|6766.4|6761.7|6758.9|946
1622528700000|2021-06-01 06:25:00|6763.5|6760.7|6764.2|6761.4|6768.2|6765.4|6761.2|6758.4|311
1622529000000|2021-06-01 06:30:00|6764.8|6762|6762.7|6759.9|6767.4|6764.6|6761.2|6758.4|525
1622529300000|2021-06-01 06:35:00|6762.9|6760.1|6767.7|6764.9|6769|6766.2|6758.2|6755.4|616
1622529600000|2021-06-01 06:40:00|6767.4|6764.6|6766.4|6763.6|6769.2|6766.4|6764.4|6761.6|343
1622529900000|2021-06-01 06:45:00|6766.7|6763.9|6766|6763.2|6768.4|6765.6|6765|6762.2|430
1622530200000|2021-06-01 06:50:00|6765.4|6762.6|6765.4|6762.6|6768.4|6765.6|6764.4|6761.6|385
1622530500000|2021-06-01 06:55:00|6764.7|6761.9|6761.2|6758.4|6765.4|6762.6|6759|6756.2|704
1622530800000|2021-06-01 07:00:00|6761.4|6758.6|6773.2|6770.4|6776.4|6773.6|6761.4|6758.6|1896
1622531100000|2021-06-01 07:05:00|6773.8|6771|6768.2|6765.4|6775.2|6772.4|6767.2|6764.4|854
1622531400000|2021-06-01 07:10:00|6768.7|6765.9|6760.4|6757.6|6772.4|6769.6|6758.4|6755.6|1450
1622531700000|2021-06-01 07:15:00|6760.2|6757.4|6767.5|6764.7|6775.2|6772.4|6756.4|6753.6|2325
1622532000000|2021-06-01 07:20:00|6767.7|6764.9|6772.2|6769.4|6775.8|6773|6767.7|6764.9|724
1622532300000|2021-06-01 07:25:00|6772|6769.2|6775.4|6772.6|6780|6777.2|6768.2|6765.4|1478
1622532600000|2021-06-01 07:30:00|6775.2|6772.4|6777.9|6775.1|6780.4|6777.6|6774.4|6771.6|748
1622532900000|2021-06-01 07:35:00|6778.2|6775.4|6786.2|6783.4|6787.2|6784.4|6778|6775.2|963
1622533200000|2021-06-01 07:40:00|6786.8|6784|6791|6788.2|6792|6789.2|6785.2|6782.4|1153
1622533500000|2021-06-01 07:45:00|6791.2|6788.4|6784|6781.2|6797|6794.2|6782.2|6779.4|2029
1622533800000|2021-06-01 07:50:00|6784.2|6781.4|6791.2|6788.4|6794|6791.2|6778.2|6775.4|1239
1622534100000|2021-06-01 07:55:00|6791.8|6789|6802.2|6799.4|6803.8|6801|6790.2|6787.4|1513
1622534400000|2021-06-01 08:00:00|6802.8|6800|6813.1|6810.3|6817.8|6815|6802|6799.2|3580
1622534700000|2021-06-01 08:05:00|6813.4|6810.6|6820.1|6817.3|6821.8|6819|6810.3|6807.5|1617
1622535000000|2021-06-01 08:10:00|6819.8|6817|6814.8|6812|6823.1|6820.3|6813.8|6811|1336
1622535300000|2021-06-01 08:15:00|6814|6811.2|6812.8|6810|6822.8|6820|6811.8|6809|1646
1622535600000|2021-06-01 08:20:00|6813|6810.2|6801|6798.2|6815|6812.2|6801|6798.2|1872
1622535900000|2021-06-01 08:25:00|6801.2|6798.4|6804.2|6801.4|6809|6806.2|6800|6797.2|1579
1622536200000|2021-06-01 08:30:00|6804|6801.2|6815.2|6812.4|6816|6813.2|6800|6797.2|2807
1622536500000|2021-06-01 08:35:00|6815.5|6812.7|6813.2|6810.4|6817.2|6814.4|6806.2|6803.4|1425
1622536800000|2021-06-01 08:40:00|6813.4|6810.6|6813.4|6810.6|6814.2|6811.4|6807.2|6804.4|847
1622537100000|2021-06-01 08:45:00|6814|6811.2|6814.4|6811.6|6821.4|6818.6|6810.2|6807.4|1625
1622537400000|2021-06-01 08:50:00|6814.9|6812.1|6819.2|6816.4|6822.2|6819.4|6814.2|6811.4|1031
1622537700000|2021-06-01 08:55:00|6819|6816.2|6832.4|6829.6|6834.2|6831.4|6819|6816.2|1884
1622538000000|2021-06-01 09:00:00|6833|6830.2|6825|6822.2|6833|6830.2|6820.2|6817.4|1211
1622538300000|2021-06-01 09:05:00|6825.2|6822.4|6821.7|6818.9|6829|6826.2|6817|6814.2|1571
1622538600000|2021-06-01 09:10:00|6822|6819.2|6804.4|6801.6|6825.2|6822.4|6804.4|6801.6|2175
1622538900000|2021-06-01 09:15:00|6804.6|6801.8|6814.2|6811.4|6826|6823.2|6801.4|6798.6|3199
1622539200000|2021-06-01 09:20:00|6815|6812.2|6818.2|6815.4|6822.2|6819.4|6813.2|6810.4|864
1622539500000|2021-06-01 09:25:00|6817.2|6814.4|6806.2|6803.4|6817.4|6814.6|6803.2|6800.4|1148
1622539800000|2021-06-01 09:30:00|6806.4|6803.6|6810.6|6807.8|6814.4|6811.6|6805.9|6803.1|1925
1622540100000|2021-06-01 09:35:00|6810.4|6807.6|6810.8|6808|6814.8|6812|6808.4|6805.6|863
1622540400000|2021-06-01 09:40:00|6811.3|6808.5|6807.8|6805|6815.6|6812.8|6807.8|6805|421
1622540700000|2021-06-01 09:45:00|6808.1|6805.3|6807.3|6804.5|6810.8|6808|6799.2|6796.4|1178
1622541000000|2021-06-01 09:50:00|6807.5|6804.7|6813.5|6810.7|6815.8|6813|6807.5|6804.7|732
1622541300000|2021-06-01 09:55:00|6814.5|6811.7|6809.5|6806.7|6816.5|6813.7|6807.5|6804.7|705
1622541600000|2021-06-01 10:00:00|6810.2|6807.4|6809.7|6806.9|6818.5|6815.7|6808|6805.2|869
1622541900000|2021-06-01 10:05:00|6809.5|6806.7|6802.7|6799.9|6810.7|6807.9|6801.7|6798.9|823
1622542200000|2021-06-01 10:10:00|6802.5|6799.7|6801.5|6798.7|6807.5|6804.7|6797.7|6794.9|829
1622542500000|2021-06-01 10:15:00|6800.7|6797.9|6805.7|6802.9|6806.7|6803.9|6800.5|6797.7|329
1622542800000|2021-06-01 10:20:00|6806.3|6803.5|6806.7|6803.9|6807.7|6804.9|6803.5|6800.7|400
1622543100000|2021-06-01 10:25:00|6806.1|6803.3|6803.7|6800.9|6809.7|6806.9|6802.2|6799.4|669
1622543400000|2021-06-01 10:30:00|6803.5|6800.7|6794.7|6791.9|6804.7|6801.9|6794.5|6791.7|1154
1622543700000|2021-06-01 10:35:00|6794.9|6792.1|6799.7|6796.9|6800.2|6797.4|6789.7|6786.9|1194
1622544000000|2021-06-01 10:40:00|6799.5|6796.7|6806.5|6803.7|6807.7|6804.9|6798.7|6795.9|1067
1622544300000|2021-06-01 10:45:00|6806.7|6803.9|6803.7|6800.9|6807.7|6804.9|6793.7|6790.9|989
1622544600000|2021-06-01 10:50:00|6803.5|6800.7|6810.5|6807.7|6812.5|6809.7|6801.7|6798.9|739
1622544900000|2021-06-01 10:55:00|6810.3|6807.5|6809.5|6806.7|6814.3|6811.5|6808.7|6805.9|566
1622545200000|2021-06-01 11:00:00|6809.8|6807|6814.7|6811.9|6816.3|6813.5|6806.5|6803.7|896
1622545500000|2021-06-01 11:05:00|6815.5|6812.7|6811.5|6808.7|6815.7|6812.9|6806.7|6803.9|676
1622545800000|2021-06-01 11:10:00|6811.7|6808.9|6809.5|6806.7|6812.5|6809.7|6806.7|6803.9|311
1622546100000|2021-06-01 11:15:00|6808.9|6806.1|6809.5|6806.7|6811.7|6808.9|6806.3|6803.5|530
1622546400000|2021-06-01 11:20:00|6809.7|6806.9|6803.7|6800.9|6811.5|6808.7|6800.3|6797.5|690
1622546700000|2021-06-01 11:25:00|6803.5|6800.7|6807.5|6804.7|6811.3|6808.5|6803.5|6800.7|902
1622547000000|2021-06-01 11:30:00|6807.2|6804.4|6816.5|6813.7|6818.5|6815.7|6807.2|6804.4|854
1622547300000|2021-06-01 11:35:00|6816.8|6814|6819|6816.2|6820.7|6817.9|6815.7|6812.9|785
1622547600000|2021-06-01 11:40:00|6819.5|6816.7|6819.5|6816.7|6825.5|6822.7|6813.5|6810.7|1182
1622547900000|2021-06-01 11:45:00|6819.3|6816.5|6819.5|6816.7|6820.3|6817.5|6817.3|6814.5|752
1622548200000|2021-06-01 11:50:00|6820|6817.2|6821.7|6818.9|6824.7|6821.9|6817.5|6814.7|586
1622548500000|2021-06-01 11:55:00|6821.5|6818.7|6821.5|6818.7|6825.7|6822.9|6819.7|6816.9|964
1622548800000|2021-06-01 12:00:00|6822.1|6819.3|6833.1|6830.3|6837.3|6834.5|6821.3|6818.5|2479
1622549100000|2021-06-01 12:05:00|6834.1|6831.3|6836.1|6833.3|6837.1|6834.3|6833.1|6830.3|1341
1622549400000|2021-06-01 12:10:00|6836.3|6833.5|6836.9|6834.1|6838.1|6835.3|6832.9|6830.1|1354
1622549700000|2021-06-01 12:15:00|6837.1|6834.3|6846.1|6843.3|6848.9|6846.1|6836.9|6834.1|2413
1622550000000|2021-06-01 12:20:00|6846.9|6844.1|6857.7|6854.9|6861|6858.2|6846.9|6844.1|4507
1622550300000|2021-06-01 12:25:00|6858.5|6855.7|6848.1|6845.3|6861.5|6858.7|6845.3|6842.5|3441
1622550600000|2021-06-01 12:30:00|6847.8|6845|6836.8|6834|6848.7|6845.9|6831.5|6828.7|3532
1622550900000|2021-06-01 12:35:00|6837.1|6834.3|6838.1|6835.3|6843.3|6840.5|6836.5|6833.7|1821
1622551200000|2021-06-01 12:40:00|6838.3|6835.5|6842.3|6839.5|6842.3|6839.5|6838.1|6835.3|862
1622551500000|2021-06-01 12:45:00|6842.9|6840.1|6847.3|6844.5|6849.1|6846.3|6842.1|6839.3|1680
1622551800000|2021-06-01 12:50:00|6848.1|6845.3|6852.1|6849.3|6854.1|6851.3|6847.3|6844.5|1506
1622552100000|2021-06-01 12:55:00|6851.9|6849.1|6851.6|6848.8|6857.9|6855.1|6848.8|6846|1876
1622552400000|2021-06-01 13:00:00|6851.1|6848.3|6871.1|6868.3|6875.4|6872.6|6851.1|6848.3|7242
1622552700000|2021-06-01 13:05:00|6871.6|6868.8|6858.8|6856|6873.1|6870.3|6857.8|6855|4029
1622553000000|2021-06-01 13:10:00|6857.8|6855|6859|6856.2|6860|6857.2|6848|6845.2|3436
1622553300000|2021-06-01 13:15:00|6859.3|6856.5|6841|6838.2|6860|6857.2|6838|6835.2|3475
1622553600000|2021-06-01 13:20:00|6841.6|6838.8|6815.3|6812.5|6844.8|6842|6811|6808.2|5564
1622553900000|2021-06-01 13:25:00|6815.5|6812.7|6822|6819.2|6823.2|6820.4|6813|6810.2|3810
1622554200000|2021-06-01 13:30:00|6822.6|6819.8|6848|6845.2|6848|6845.2|6822|6819.2|4436
1622554500000|2021-06-01 13:35:00|6847.6|6844.8|6849|6846.2|6853.5|6850.7|6842|6839.2|3121
1622554800000|2021-06-01 13:40:00|6849.6|6846.8|6856|6853.2|6859|6856.2|6849.6|6846.8|2196
1622555100000|2021-06-01 13:45:00|6856.2|6853.4|6855.8|6853|6862.8|6860|6853.8|6851|2416
1622555400000|2021-06-01 13:50:00|6856|6853.2|6855|6852.2|6861|6858.2|6853.8|6851|2274
1622555700000|2021-06-01 13:55:00|6854.8|6852|6864.5|6861.7|6866.8|6864|6853.8|6851|1928
1622556000000|2021-06-01 14:00:00|6865.3|6862.5|6845|6842.2|6879.4|6876.6|6844|6841.2|6761
1622556300000|2021-06-01 14:05:00|6845.8|6843|6857|6854.2|6861.2|6858.4|6842.8|6840|3234
1622556600000|2021-06-01 14:10:00|6856.2|6853.4|6850|6847.2|6858.8|6856|6847|6844.2|2531
1622556900000|2021-06-01 14:15:00|6849.4|6846.6|6845.8|6843|6857.8|6855|6833.2|6830.4|4472
1622557200000|2021-06-01 14:20:00|6846|6843.2|6851.8|6849|6854|6851.2|6844|6841.2|2575
1622557500000|2021-06-01 14:25:00|6852|6849.2|6861.8|6859|6862|6859.2|6851.2|6848.4|2591
1622557800000|2021-06-01 14:30:00|6862|6859.2|6863.8|6861|6866|6863.2|6857.8|6855|2765
1622558100000|2021-06-01 14:35:00|6864|6861.2|6859.3|6856.5|6870|6867.2|6857|6854.2|2642
1622558400000|2021-06-01 14:40:00|6859.6|6856.8|6863.4|6860.6|6872.4|6869.6|6856.8|6854|3278
1622558700000|2021-06-01 14:45:00|6863.6|6860.8|6846.1|6843.3|6864.2|6861.4|6838.6|6835.8|4725
1622559000000|2021-06-01 14:50:00|6845.8|6843|6856.6|6853.8|6856.6|6853.8|6836.4|6833.6|2825
1622559300000|2021-06-01 14:55:00|6858.6|6855.8|6863.6|6860.8|6865.4|6862.6|6854.6|6851.8|2156
1622559600000|2021-06-01 15:00:00|6863.4|6860.6|6858.4|6855.6|6864.8|6862|6854.6|6851.8|2092
1622559900000|2021-06-01 15:05:00|6858.1|6855.3|6853.4|6850.6|6859.6|6856.8|6847.6|6844.8|2325
1622560200000|2021-06-01 15:10:00|6853.1|6850.3|6836.4|6833.6|6853.8|6851|6835.6|6832.8|2536
1622560500000|2021-06-01 15:15:00|6836.1|6833.3|6815.6|6812.8|6845.6|6842.8|6813.6|6810.8|4342
1622560800000|2021-06-01 15:20:00|6815.8|6813|6793.2|6790.4|6819.4|6816.6|6779.4|6776.6|8596
1622561100000|2021-06-01 15:25:00|6793.4|6790.6|6786.4|6783.6|6806.6|6803.8|6776.4|6773.6|8380
1622561400000|2021-06-01 15:30:00|6785.7|6782.9|6772.8|6770|6791.6|6788.8|6757.6|6754.8|8601
1622561700000|2021-06-01 15:35:00|6772.6|6769.8|6762.4|6759.6|6776.4|6773.6|6761.1|6758.3|4466
1622562000000|2021-06-01 15:40:00|6762.1|6759.3|6769.9|6767.1|6772.6|6769.8|6752.8|6750|5879
1622562300000|2021-06-01 15:45:00|6769.6|6766.8|6748|6745.2|6770.4|6767.6|6746.8|6744|4987
1622562600000|2021-06-01 15:50:00|6748.2|6745.4|6772.6|6769.8|6772.8|6770|6736.5|6733.7|7299
1622562900000|2021-06-01 15:55:00|6771.8|6769|6773.5|6770.7|6776.8|6774|6763.2|6760.4|3069
1622563200000|2021-06-01 16:00:00|6773.7|6770.9|6776.8|6774|6780.8|6778|6765.8|6763|3651
1622563500000|2021-06-01 16:05:00|6777.1|6774.3|6772.6|6769.8|6779.8|6777|6769.8|6767|1788
1622563800000|2021-06-01 16:10:00|6773.8|6771|6771.3|6768.5|6782.3|6779.5|6770.3|6767.5|1922
1622564100000|2021-06-01 16:15:00|6770.8|6768|6763.5|6760.7|6777.3|6774.5|6762.8|6757.9|2474
1622564400000|2021-06-01 16:20:00|6763.8|6761|6758.5|6755.7|6768.5|6765.7|6756.5|6753.7|2764
1622564700000|2021-06-01 16:25:00|6759.1|6756.3|6760.5|6757.7|6767.8|6765|6758.5|6755.7|1694
1622565000000|2021-06-01 16:30:00|6761.1|6758.3|6765.5|6762.7|6774.8|6772|6759.8|6757|2028
1622565300000|2021-06-01 16:35:00|6766.1|6763.3|6765.7|6762.9|6775.3|6772.5|6759.7|6756.9|1967
1622565600000|2021-06-01 16:40:00|6766.5|6763.7|6759|6756.2|6767.2|6764.4|6758.2|6755.4|2981
1622565900000|2021-06-01 16:45:00|6758.2|6755.4|6768.2|6765.4|6770.3|6767.5|6758|6755.2|1147
1622566200000|2021-06-01 16:50:00|6768|6765.2|6769.2|6766.4|6770.5|6767.7|6765.7|6762.9|1992
1622566500000|2021-06-01 16:55:00|6769.9|6767.1|6781.9|6779.1|6786.2|6783.4|6767.4|6764.6|3569
1622566800000|2021-06-01 17:00:00|6782.9|6780.1|6754.4|6751.6|6783.9|6781.1|6751.4|6748.6|2377
1622567100000|2021-06-01 17:05:00|6754.2|6751.4|6763.2|6760.4|6765.4|6762.6|6752.4|6749.6|2151
1622567400000|2021-06-01 17:10:00|6762.6|6759.8|6771.4|6768.6|6771.4|6768.6|6755.4|6752.6|2267
1622567700000|2021-06-01 17:15:00|6770.8|6768|6772.4|6769.6|6779.4|6776.6|6768.6|6765.8|1735
1622568000000|2021-06-01 17:20:00|6772.1|6769.3|6766.6|6763.8|6772.4|6769.6|6757.6|6754.8|1954
1622568300000|2021-06-01 17:25:00|6766.4|6763.6|6765.4|6762.6|6770.6|6767.8|6762.4|6759.6|915
1622568600000|2021-06-01 17:30:00|6764.6|6761.8|6766.6|6763.8|6770.6|6767.8|6761.6|6758.8|1151
1622568900000|2021-06-01 17:35:00|6766.3|6763.5|6768.3|6765.5|6777.3|6774.5|6766.3|6763.5|1452
1622569200000|2021-06-01 17:40:00|6767.6|6764.8|6768.3|6765.5|6770.3|6767.5|6764.3|6761.5|1888
1622569500000|2021-06-01 17:45:00|6767.6|6764.8|6764.6|6761.8|6769.1|6766.3|6763.6|6760.8|950
1622569800000|2021-06-01 17:50:00|6764.3|6761.5|6767.5|6764.7|6768.5|6765.7|6761.6|6758.8|1092
1622570100000|2021-06-01 17:55:00|6767.8|6765|6760.8|6758|6768.5|6765.7|6759.8|6757|4031
1622570400000|2021-06-01 18:00:00|6759.8|6757|6760|6757.2|6761.8|6759|6752.5|6749.7|2209
1622570700000|2021-06-01 18:05:00|6760.8|6758|6758|6755.2|6763.5|6760.7|6757|6754.2|1918
1622571000000|2021-06-01 18:10:00|6758.5|6755.7|6767.2|6764.4|6767.5|6764.7|6755.8|6753|1961
1622571300000|2021-06-01 18:15:00|6767|6764.2|6761|6758.2|6767|6764.2|6758.5|6755.7|2035
1622571600000|2021-06-01 18:20:00|6760.7|6757.9|6758.2|6755.4|6765.7|6762.9|6758|6755.2|2264
1622571900000|2021-06-01 18:25:00|6758|6755.2|6772.3|6769.5|6773.5|6770.7|6753.7|6750.9|11189
1622572200000|2021-06-01 18:30:00|6772.5|6769.7|6782.5|6779.7|6783.5|6780.7|6770.5|6767.7|3500
1622572500000|2021-06-01 18:35:00|6783.3|6780.5|6782.9|6780.1|6787.3|6784.5|6782.5|6779.7|1575
1622572800000|2021-06-01 18:40:00|6783.5|6780.7|6783.7|6780.9|6786.7|6783.9|6782.5|6779.7|645
1622573100000|2021-06-01 18:45:00|6783.2|6780.4|6784.7|6781.9|6784.7|6781.9|6782.2|6779.4|343
1622573400000|2021-06-01 18:50:00|6784.5|6781.7|6793.9|6791.1|6794.9|6792.1|6783.7|6780.9|1013
1622573700000|2021-06-01 18:55:00|6793.7|6790.9|6792.7|6789.9|6793.9|6791.1|6790.7|6787.9|659
1622574000000|2021-06-01 19:00:00|6792.9|6790.1|6792.7|6789.9|6794.9|6792.1|6791.9|6789.1|530
1622574300000|2021-06-01 19:05:00|6792.9|6790.1|6790.5|6787.7|6792.9|6790.1|6788.9|6786.1|756
1622574600000|2021-06-01 19:10:00|6789.9|6787.1|6789.7|6786.9|6789.9|6787.1|6786.2|6783.4|660
1622574900000|2021-06-01 19:15:00|6789.9|6787.1|6792.2|6789.4|6794.7|6791.9|6788.7|6785.9|394
1622575200000|2021-06-01 19:20:00|6791.9|6789.1|6791.7|6788.9|6793.7|6790.9|6790.9|6788.1|477
1622575500000|2021-06-01 19:25:00|6791.1|6788.3|6793.7|6790.9|6794.9|6792.1|6790.9|6788.1|351
1622575800000|2021-06-01 19:30:00|6793.1|6790.3|6789.7|6786.9|6795.3|6792.5|6787.9|6785.1|758
1622576100000|2021-06-01 19:35:00|6789.5|6786.7|6789.9|6787.1|6790.9|6788.1|6787.7|6784.9|350
1622576400000|2021-06-01 19:40:00|6789.7|6786.9|6789.7|6786.9|6790.7|6787.9|6787.9|6785.1|239
1622576700000|2021-06-01 19:45:00|6790.3|6787.5|6788.7|6785.9|6793.7|6790.9|6788.7|6785.9|740
1622577000000|2021-06-01 19:50:00|6788.5|6785.7|6787.7|6784.9|6789.7|6786.9|6786.7|6783.9|346
1622577300000|2021-06-01 19:55:00|6787.9|6785.1|6783.7|6780.9|6788.9|6786.1|6783.5|6780.7|661
1622577600000|2021-06-01 20:00:00|6784.3|6781.5|6786.5|6783.7|6787.5|6784.7|6783.7|6780.9|344
1622577900000|2021-06-01 20:05:00|6786.2|6783.4|6790.7|6787.9|6790.7|6787.9|6785.5|6782.7|323
1622578200000|2021-06-01 20:10:00|6790.5|6787.7|6785.7|6782.9|6790.7|6787.9|6785.5|6782.7|282
1622578500000|2021-06-01 20:15:00|6785.9|6783.1|6784.9|6782.1|6787.5|6784.7|6784.9|6782.1|98
1622578800000|2021-06-01 20:20:00|6785.9|6783.1|6785.7|6782.9|6785.9|6783.1|6784.9|6782.1|99
1622579100000|2021-06-01 20:25:00|6785.9|6783.1|6785.4|6782.6|6786.9|6784.1|6784.9|6782.1|89
1622579400000|2021-06-01 20:30:00|6784.9|6782.1|6787.5|6784.7|6788.9|6786.1|6784.7|6781.9|312
1622579700000|2021-06-01 20:35:00|6787.9|6785.1|6789.7|6786.9|6789.9|6787.1|6787.5|6784.7|80
1622580000000|2021-06-01 20:40:00|6789.9|6787.1|6788.9|6786.1|6790.5|6787.7|6788.7|6785.9|234
1622580300000|2021-06-01 20:45:00|6789.5|6786.7|6789.7|6786.9|6789.9|6787.1|6786.7|6783.9|293
1622580600000|2021-06-01 20:50:00|6789.5|6786.7|6789.7|6786.9|6791.2|6788.4|6787.5|6784.7|260
1622580900000|2021-06-01 20:55:00|6789.5|6786.7|6792.7|6789.9|6794.7|6791.9|6788.7|6785.9|331
1622584800000|2021-06-01 22:00:00|6792.2|6789.4|6786.7|6783.9|6795.7|6792.9|6786.7|6783.9|297
1622585100000|2021-06-01 22:05:00|6786.9|6784.1|6787.7|6784.9|6787.7|6784.9|6782.9|6780.1|194
1622585400000|2021-06-01 22:10:00|6787.4|6784.6|6784.2|6781.4|6787.7|6784.9|6783.7|6780.9|63
1622585700000|2021-06-01 22:15:00|6783.9|6781.1|6783.6|6780.8|6785.6|6782.8|6781.9|6779.1|92
1622586000000|2021-06-01 22:20:00|6783.9|6781.1|6783.4|6780.6|6784.1|6781.3|6782.9|6780.1|26
1622586300000|2021-06-01 22:25:00|6783.6|6780.8|6782.9|6780.1|6783.6|6780.8|6782.9|6780.1|25
1622586600000|2021-06-01 22:30:00|6782.6|6779.8|6781.4|6778.6|6782.6|6779.8|6779.9|6777.1|113
1622586900000|2021-06-01 22:35:00|6781.1|6778.3|6778.9|6776.1|6781.1|6778.3|6777.9|6775.1|87
1622587200000|2021-06-01 22:40:00|6779.1|6776.3|6779.9|6777.1|6781.9|6779.1|6777.9|6775.1|102
1622587500000|2021-06-01 22:45:00|6779.3|6776.5|6776.8|6774|6779.3|6776.5|6776.8|6774|130
1622587800000|2021-06-01 22:50:00|6776.6|6773.8|6776.8|6774|6777.8|6775|6775.8|6773|70
1622588100000|2021-06-01 22:55:00|6777.3|6774.5|6775.3|6772.5|6777.3|6774.5|6775.1|6772.3|51
1622588400000|2021-06-01 23:00:00|6774.8|6772|6777.8|6775|6778.8|6776|6772.6|6769.8|133
1622588700000|2021-06-01 23:05:00|6777.3|6774.5|6777.8|6775|6778.6|6775.8|6776.6|6773.8|65
1622589000000|2021-06-01 23:10:00|6777.6|6774.8|6777.6|6774.8|6778.8|6776|6776.6|6773.8|55
1622589300000|2021-06-01 23:15:00|6776.8|6774|6775.8|6773|6776.8|6774|6775.8|6773|35
1622589600000|2021-06-01 23:20:00|6776.3|6773.5|6776.6|6773.8|6776.8|6774|6775.8|6773|35
1622589900000|2021-06-01 23:25:00|6776.8|6774|6778.6|6775.8|6778.6|6775.8|6776.8|6774|34
1622590200000|2021-06-01 23:30:00|6778|6775.2|6781.3|6778.5|6781.8|6779|6777.8|6775|117
1622590500000|2021-06-01 23:35:00|6781.6|6778.8|6783.1|6780.3|6783.6|6780.8|6781.4|6778.6|101
1622590800000|2021-06-01 23:40:00|6782.8|6780|6784.6|6781.8|6786.2|6783.4|6782.8|6780|285
1622591100000|2021-06-01 23:45:00|6784.9|6782.1|6784.4|6781.6|6785.1|6782.3|6783.6|6780.8|75
1622591400000|2021-06-01 23:50:00|6784.1|6781.3|6785.6|6782.8|6785.6|6782.8|6783.8|6781|54
1622591700000|2021-06-01 23:55:00|6785.4|6782.6|6785.6|6782.8|6786.9|6784.1|6785.4|6782.6|77
1622592000000|2021-06-02 00:00:00|6785.3|6782.5|6793.9|6791.1|6794.6|6791.8|6781.6|6778.8|726
1622592300000|2021-06-02 00:05:00|6794.6|6791.8|6805.4|6802.6|6805.4|6802.6|6791.6|6788.8|651
1622592600000|2021-06-02 00:10:00|6804.6|6801.8|6801.6|6798.8|6804.6|6801.8|6800.6|6797.8|321
1622592900000|2021-06-02 00:15:00|6801.4|6798.6|6808.6|6805.8|6810.2|6807.4|6796.8|6794|882
1622593200000|2021-06-02 00:20:00|6808.3|6805.5|6823.8|6821|6823.8|6821|6806.8|6804|844
1622593500000|2021-06-02 00:25:00|6822.8|6820|6819.8|6817|6823.8|6821|6817.8|6815|421
1622593800000|2021-06-02 00:30:00|6820.3|6817.5|6811.8|6809|6821.8|6819|6810.6|6807.8|392
1622594100000|2021-06-02 00:35:00|6812|6809.2|6811.6|6808.8|6814.1|6811.3|6809.6|6806.8|188
1622594400000|2021-06-02 00:40:00|6812.1|6809.3|6811.1|6808.3|6812.6|6809.8|6807.6|6804.8|230
1622594700000|2021-06-02 00:45:00|6810.8|6808|6808.8|6806|6812.8|6810|6805.8|6803|194
1622595000000|2021-06-02 00:50:00|6808.6|6805.8|6812.6|6809.8|6813.6|6810.8|6808.6|6805.8|298
1622595300000|2021-06-02 00:55:00|6812.9|6810.1|6815.6|6812.8|6816.6|6813.8|6812.6|6809.8|247
1622595600000|2021-06-02 01:00:00|6814.6|6811.8|6818.6|6815.8|6819.4|6816.6|6808.6|6805.8|753
1622595900000|2021-06-02 01:05:00|6819.4|6816.6|6806.6|6803.8|6819.9|6817.1|6806|6803.2|411
1622596200000|2021-06-02 01:10:00|6806|6803.2|6803.6|6800.8|6808.6|6805.8|6801.6|6798.8|414
1622596500000|2021-06-02 01:15:00|6803.3|6800.5|6803.6|6800.8|6804.8|6802|6799.6|6796.8|396
1622596800000|2021-06-02 01:20:00|6803.8|6801|6807.6|6804.8|6808|6804.8|6803.8|6801|177
1622597100000|2021-06-02 01:25:00|6807.4|6804.6|6803.8|6801|6809.6|6806.8|6802.6|6799.8|293
1622597400000|2021-06-02 01:30:00|6803.6|6800.8|6806.6|6803.8|6815.8|6813|6803.6|6800.8|478
1622597700000|2021-06-02 01:35:00|6806.8|6804|6805.3|6802.5|6807.4|6804.6|6801.8|6799|246
1622598000000|2021-06-02 01:40:00|6804.6|6801.8|6811.6|6808.8|6812.6|6809.8|6804.6|6801.8|191
1622598300000|2021-06-02 01:45:00|6812.1|6809.3|6808.6|6805.8|6812.6|6809.8|6807.1|6804.3|197
1622598600000|2021-06-02 01:50:00|6808.8|6806|6803.8|6801|6812.6|6809.8|6803.6|6800.8|303
1622598900000|2021-06-02 01:55:00|6804.3|6801.5|6792.6|6789.8|6806.6|6803.8|6792.6|6789.8|661
1622599200000|2021-06-02 02:00:00|6792.8|6790|6798.8|6796|6799.8|6797|6792.8|6790|229
1622599500000|2021-06-02 02:05:00|6799|6796.2|6792.6|6789.8|6799.3|6796.5|6791.6|6788.8|301
1622599800000|2021-06-02 02:10:00|6793.1|6790.3|6794.8|6792|6796.6|6793.8|6790|6787.2|306
1622600100000|2021-06-02 02:15:00|6794.6|6791.8|6795.6|6792.8|6796.8|6794|6792|6789.2|250
1622600400000|2021-06-02 02:20:00|6795.3|6792.5|6799.5|6796.7|6801.5|6798.7|6794.8|6792|202
1622600700000|2021-06-02 02:25:00|6799.3|6796.5|6798|6795.2|6803.5|6800.7|6797.5|6794.7|310
1622601000000|2021-06-02 02:30:00|6798.3|6795.5|6797.8|6795|6801.5|6798.7|6795.5|6792.7|212
1622601300000|2021-06-02 02:35:00|6798|6795.2|6802.8|6800|6803.5|6800.7|6793.5|6790.7|281
1622601600000|2021-06-02 02:40:00|6802.3|6799.5|6798.5|6795.7|6802.3|6799.5|6798.3|6795.5|173
1622601900000|2021-06-02 02:45:00|6798|6795.2|6799.8|6797|6801.5|6798.7|6794.8|6792|184
1622602200000|2021-06-02 02:50:00|6799.5|6796.7|6791.8|6789|6800.3|6797.5|6789.5|6786.7|341
1622602500000|2021-06-02 02:55:00|6792.3|6789.5|6787.5|6784.7|6793.3|6790.5|6786.7|6783.9|310
1622602800000|2021-06-02 03:00:00|6787.7|6784.9|6788.2|6785.4|6790.7|6787.9|6786.7|6783.9|361
1622603100000|2021-06-02 03:05:00|6788|6785.2|6785.5|6782.7|6788.5|6785.7|6785.5|6782.7|299
1622603400000|2021-06-02 03:10:00|6784.7|6781.9|6787.5|6784.7|6789|6786.2|6784.3|6781.5|328
1622603700000|2021-06-02 03:15:00|6787.3|6784.5|6785.5|6782.7|6789|6786.2|6785.5|6782.7|175
1622604000000|2021-06-02 03:20:00|6785.3|6782.5|6784|6781.2|6785.7|6782.9|6783.7|6780.9|193
1622604300000|2021-06-02 03:25:00|6784.2|6781.4|6781.7|6778.9|6784.5|6781.7|6779.5|6776.7|478
1622604600000|2021-06-02 03:30:00|6781.5|6778.7|6780.9|6778.1|6781.7|6778.9|6779.9|6777.1|144
1622604900000|2021-06-02 03:35:00|6781.2|6778.4|6780.9|6778.1|6781.2|6778.4|6778.9|6776.1|51
1622605200000|2021-06-02 03:40:00|6779.9|6777.1|6781.9|6779.1|6782.7|6779.9|6779.9|6777.1|54
1622605500000|2021-06-02 03:45:00|6781.7|6778.9|6777.7|6774.9|6782.2|6779.4|6777.7|6774.9|249
1622605800000|2021-06-02 03:50:00|6778.2|6775.4|6779.5|6776.7|6779.9|6777.1|6777.9|6775.1|109
1622606100000|2021-06-02 03:55:00|6779.7|6776.9|6778.5|6775.7|6779.7|6776.9|6777.3|6774.5|66
1622606400000|2021-06-02 04:00:00|6778.3|6775.5|6778.5|6775.7|6779.2|6776.4|6776.7|6773.9|128
1622606700000|2021-06-02 04:05:00|6778.7|6775.9|6778.5|6775.7|6780.7|6777.9|6777.7|6774.9|108
1622607000000|2021-06-02 04:10:00|6778.3|6775.5|6779.5|6776.7|6779.7|6776.9|6778.3|6775.5|21
1622607300000|2021-06-02 04:15:00|6779.3|6776.5|6780.5|6777.7|6780.5|6777.7|6779.3|6776.5|71
1622607600000|2021-06-02 04:20:00|6780.2|6777.4|6780.5|6777.7|6780.7|6777.9|6779.5|6776.7|34
1622607900000|2021-06-02 04:25:00|6779.9|6777.1|6778.5|6775.7|6779.9|6777.1|6777.7|6774.9|83
1622608200000|2021-06-02 04:30:00|6778.7|6775.9|6778.5|6775.7|6781.7|6778.9|6778.5|6775.7|89
1622608500000|2021-06-02 04:35:00|6779.3|6776.5|6777.5|6774.7|6779.7|6776.9|6775.5|6772.7|128
1622608800000|2021-06-02 04:40:00|6777.8|6775|6779.5|6776.7|6780.7|6777.9|6777.8|6775|90
1622609100000|2021-06-02 04:45:00|6779.3|6776.5|6778.5|6775.7|6780.5|6777.7|6776.5|6773.7|120
1622609400000|2021-06-02 04:50:00|6777.9|6775.1|6772.5|6769.7|6778|6775.2|6772.5|6769.7|233
1622609700000|2021-06-02 04:55:00|6772.7|6769.9|6771.7|6768.9|6773.7|6770.9|6771.5|6768.7|99
1622610000000|2021-06-02 05:00:00|6772.3|6769.5|6772.5|6769.7|6774.5|6771.7|6771.7|6768.9|163
1622610300000|2021-06-02 05:05:00|6772.7|6769.9|6785.2|6782.4|6786.5|6783.7|6772.7|6769.9|417
1622610600000|2021-06-02 05:10:00|6784.7|6781.9|6786.5|6783.7|6786.5|6783.7|6783.5|6780.7|209
1622610900000|2021-06-02 05:15:00|6785.7|6782.9|6786.5|6783.7|6787.5|6784.7|6783.7|6780.9|170
1622611200000|2021-06-02 05:20:00|6785.9|6783.1|6784.5|6781.7|6789.7|6786.9|6784.5|6781.7|217
1622611500000|2021-06-02 05:25:00|6785.3|6782.5|6785.5|6782.7|6788.5|6785.7|6784.2|6781.4|145
1622611800000|2021-06-02 05:30:00|6784.7|6781.9|6795.7|6792.9|6796.5|6793.7|6783.7|6780.9|741
1622612100000|2021-06-02 05:35:00|6795.5|6792.7|6798.5|6795.7|6806.3|6803.5|6795.5|6792.7|1107
1622612400000|2021-06-02 05:40:00|6797.9|6795.1|6799.5|6796.7|6802.7|6799.9|6794.5|6791.7|543
1622612700000|2021-06-02 05:45:00|6799.7|6796.9|6792.5|6789.7|6802.2|6799.4|6792.2|6789.4|395
1622613000000|2021-06-02 05:50:00|6792.7|6789.9|6797.2|6794.4|6799.5|6796.7|6792.7|6789.9|285
1622613300000|2021-06-02 05:55:00|6797.5|6794.7|6792.5|6789.7|6801.5|6798.7|6791.7|6788.9|218
1622613600000|2021-06-02 06:00:00|6791.9|6789.1|6783.5|6780.7|6792.7|6789.9|6780.7|6777.9|685
1622613900000|2021-06-02 06:05:00|6783.2|6780.4|6792.7|6789.9|6794.5|6791.7|6783.2|6780.4|340
1622614200000|2021-06-02 06:10:00|6793.5|6790.7|6795.2|6792.4|6796.5|6793.7|6788.7|6785.9|496
1622614500000|2021-06-02 06:15:00|6795.5|6792.7|6794.5|6791.7|6796.7|6793.9|6792.5|6789.7|270
1622614800000|2021-06-02 06:20:00|6793.7|6790.9|6784.7|6781.9|6793.7|6790.9|6781.5|6778.7|440
1622615100000|2021-06-02 06:25:00|6784.4|6781.6|6784.4|6781.6|6786.4|6783.6|6781.7|6778.9|323
1622615400000|2021-06-02 06:30:00|6783.9|6781.1|6780.9|6778.1|6784.9|6782.1|6777.7|6774.9|633
1622615700000|2021-06-02 06:35:00|6781.2|6778.4|6777.7|6774.9|6782.4|6779.6|6776.7|6773.9|225
1622616000000|2021-06-02 06:40:00|6777.4|6774.6|6786.4|6783.6|6786.4|6783.6|6776.4|6773.6|329
1622616300000|2021-06-02 06:45:00|6785.7|6782.9|6783.7|6780.9|6786.2|6783.4|6782.4|6779.6|162
1622616600000|2021-06-02 06:50:00|6783.4|6780.6|6783.4|6780.6|6788.4|6785.6|6782.4|6779.6|298
1622616900000|2021-06-02 06:55:00|6783.7|6780.9|6784.2|6781.4|6784.4|6781.6|6781.4|6778.6|178
1622617200000|2021-06-02 07:00:00|6783.9|6781.1|6795.7|6792.9|6796.4|6793.6|6780.2|6777.4|967
1622617500000|2021-06-02 07:05:00|6796.2|6793.4|6804.4|6801.6|6808.4|6805.6|6794.4|6791.6|1267
1622617800000|2021-06-02 07:10:00|6804.6|6801.8|6802.1|6799.3|6810.6|6807.8|6801.4|6798.6|833
1622618100000|2021-06-02 07:15:00|6802.4|6799.6|6800.4|6797.6|6803.4|6800.6|6797.4|6794.6|791
1622618400000|2021-06-02 07:20:00|6800.1|6797.3|6799.4|6796.6|6803.1|6800.3|6797.4|6794.6|714
1622618700000|2021-06-02 07:25:00|6798.9|6796.1|6781.4|6778.6|6799.2|6796.4|6778.1|6775.3|1408
1622619000000|2021-06-02 07:30:00|6781.1|6778.3|6780.4|6777.6|6782.6|6779.8|6775.6|6772.8|588
1622619300000|2021-06-02 07:35:00|6780.6|6777.8|6785.9|6783.1|6786.6|6783.8|6776.6|6773.8|526
1622619600000|2021-06-02 07:40:00|6785.6|6782.8|6781.4|6778.6|6785.6|6782.8|6777.4|6774.6|620
1622619900000|2021-06-02 07:45:00|6781.1|6778.3|6788.4|6785.6|6789.4|6786.6|6778.4|6775.6|600
1622620200000|2021-06-02 07:50:00|6788.1|6785.3|6792.4|6789.6|6792.4|6789.6|6783.4|6780.6|493
1622620500000|2021-06-02 07:55:00|6793.2|6790.4|6792.1|6789.3|6793.9|6791.1|6785.6|6782.8|522
1622620800000|2021-06-02 08:00:00|6791.6|6788.8|6801.2|6798.4|6804.4|6801.6|6791.6|6788.8|1221
1622621100000|2021-06-02 08:05:00|6801.4|6798.6|6804.4|6801.6|6812.4|6809.6|6801.4|6798.6|1129
1622621400000|2021-06-02 08:10:00|6804.6|6801.8|6808.4|6805.6|6809.4|6806.6|6802.6|6799.8|775
1622621700000|2021-06-02 08:15:00|6808.1|6805.3|6810.4|6807.6|6812.4|6809.6|6803.2|6800.4|876
1622622000000|2021-06-02 08:20:00|6810.6|6807.8|6806.4|6803.6|6810.9|6808.1|6805.4|6802.6|422
1622622300000|2021-06-02 08:25:00|6806.7|6803.9|6813.4|6810.6|6815.6|6812.8|6805.2|6802.4|1207
1622622600000|2021-06-02 08:30:00|6814.1|6811.3|6810.4|6807.6|6814.4|6811.6|6809.4|6806.6|994
1622622900000|2021-06-02 08:35:00|6810.6|6807.8|6804.4|6801.6|6811.4|6808.6|6801.2|6798.4|884
1622623200000|2021-06-02 08:40:00|6803.8|6801|6797.4|6794.6|6806.4|6803.6|6792.6|6789.8|887
1622623500000|2021-06-02 08:45:00|6797.6|6794.8|6799.4|6796.6|6802.4|6799.6|6793.6|6790.8|678
1622623800000|2021-06-02 08:50:00|6799.1|6796.3|6804.6|6801.8|6806.6|6803.8|6798.9|6796.1|454
1622624100000|2021-06-02 08:55:00|6804.9|6802.1|6802.4|6799.6|6805.4|6802.6|6794.1|6791.3|595
1622624400000|2021-06-02 09:00:00|6802.6|6799.8|6804.1|6801.3|6807.2|6804.4|6802.1|6799.3|697
1622624700000|2021-06-02 09:05:00|6803.6|6800.8|6814.4|6811.6|6818.6|6815.8|6801.6|6798.8|1359
1622625000000|2021-06-02 09:10:00|6814.1|6811.3|6813.4|6810.6|6816.6|6813.8|6811.1|6808.3|490
1622625300000|2021-06-02 09:15:00|6813.1|6810.3|6814.6|6811.8|6817.2|6814.4|6810.4|6807.6|557
1622625600000|2021-06-02 09:20:00|6814.9|6812.1|6816.1|6813.3|6820.2|6817.4|6814.4|6811.6|686
1622625900000|2021-06-02 09:25:00|6815.6|6812.8|6816.9|6814.1|6818.6|6815.8|6814.4|6811.6|400
1622626200000|2021-06-02 09:30:00|6817.2|6814.4|6824.4|6821.6|6824.9|6822.1|6814.4|6811.6|406
1622626500000|2021-06-02 09:35:00|6824.2|6821.4|6822.4|6819.6|6824.4|6821.6|6818.4|6815.6|680
1622626800000|2021-06-02 09:40:00|6822.7|6819.9|6828.6|6825.8|6831.6|6828.8|6822.4|6819.6|946
1622627100000|2021-06-02 09:45:00|6829.1|6826.3|6823.4|6820.6|6830.4|6827.6|6822.1|6819.3|574
1622627400000|2021-06-02 09:50:00|6823.9|6821.1|6822.4|6819.6|6826.4|6823.6|6820.4|6817.6|444
1622627700000|2021-06-02 09:55:00|6822.1|6819.3|6822.1|6819.3|6825.4|6822.6|6819.4|6816.6|644
1622628000000|2021-06-02 10:00:00|6821.6|6818.8|6831.4|6828.6|6834.1|6831.3|6821.1|6818.3|1103
1622628300000|2021-06-02 10:05:00|6831.6|6828.8|6833.4|6830.6|6835.4|6832.6|6830.6|6827.8|559
1622628600000|2021-06-02 10:10:00|6833.6|6830.8|6832.6|6829.8|6836.4|6833.6|6831.6|6828.8|581
1622628900000|2021-06-02 10:15:00|6833.4|6830.6|6837.4|6834.6|6839.9|6837.1|6832.6|6829.8|812
1622629200000|2021-06-02 10:20:00|6837.6|6834.8|6838.6|6835.8|6839.6|6836.8|6835.6|6832.8|396
1622629500000|2021-06-02 10:25:00|6839.6|6836.8|6831.8|6829|6840.6|6837.8|6831.6|6828.8|857
1622629800000|2021-06-02 10:30:00|6831.6|6828.8|6827.6|6824.8|6833.8|6831|6824.6|6821.8|979
1622630100000|2021-06-02 10:35:00|6827.8|6825|6830.8|6828|6832.6|6829.8|6825.8|6823|432
1622630400000|2021-06-02 10:40:00|6830.6|6827.8|6832.8|6830|6835.8|6833|6830.6|6827.8|395
1622630700000|2021-06-02 10:45:00|6833.3|6830.5|6833.3|6830.5|6834.8|6832|6831.3|6828.5|258
1622631000000|2021-06-02 10:50:00|6832.8|6830|6838.6|6835.8|6840.6|6837.8|6832.8|6830|473
1622631300000|2021-06-02 10:55:00|6837.6|6834.8|6835.8|6833|6840.6|6837.8|6835.3|6832.5|516
1622631600000|2021-06-02 11:00:00|6836.3|6833.5|6836.8|6834|6840.6|6837.8|6836.3|6833.5|490
1622631900000|2021-06-02 11:05:00|6837.1|6834.3|6833.6|6830.8|6838.8|6836|6832.6|6829.8|470
1622632200000|2021-06-02 11:10:00|6833.8|6831|6834.8|6832|6836.6|6833.8|6832.6|6829.8|451
1622632500000|2021-06-02 11:15:00|6834.6|6831.8|6835.5|6832.7|6837.5|6834.7|6833.5|6830.7|402
1622632800000|2021-06-02 11:20:00|6835.8|6833|6835.5|6832.7|6835.8|6833|6831.3|6828.5|492
1622633100000|2021-06-02 11:25:00|6835|6832.2|6831.8|6829|6836.5|6833.7|6829.8|6827|634
1622633400000|2021-06-02 11:30:00|6832.3|6829.5|6827.3|6824.5|6833.8|6831|6825.5|6822.7|897
1622633700000|2021-06-02 11:35:00|6827.5|6824.7|6829.8|6827|6830.5|6827.7|6825.5|6822.7|511
1622634000000|2021-06-02 11:40:00|6829.5|6826.7|6830|6827.2|6832.8|6830|6828.8|6826|394
1622634300000|2021-06-02 11:45:00|6830.3|6827.5|6831.8|6829|6833.5|6830.7|6828.8|6826|410
1622634600000|2021-06-02 11:50:00|6832.5|6829.7|6831.8|6829|6833.8|6831|6830.3|6827.5|345
1622634900000|2021-06-02 11:55:00|6831.5|6828.7|6835.5|6832.7|6835.8|6833|6831|6828.2|359
1622635200000|2021-06-02 12:00:00|6835.8|6833|6833.8|6831|6836.5|6833.7|6832.5|6829.7|748
1622635500000|2021-06-02 12:05:00|6833.5|6830.7|6831.5|6828.7|6834.7|6831.9|6831.5|6828.7|454
1622635800000|2021-06-02 12:10:00|6831|6828.2|6818.7|6815.9|6832.7|6829.9|6816.5|6813.7|1470
1622636100000|2021-06-02 12:15:00|6818.5|6815.7|6821.7|6818.9|6824.7|6821.9|6817.7|6814.9|691
1622636400000|2021-06-02 12:20:00|6821.5|6818.7|6822.7|6819.9|6824|6821.2|6820.5|6817.7|742
1622636700000|2021-06-02 12:25:00|6822|6819.2|6817.7|6814.9|6822|6819.2|6814.7|6811.9|2517
1622637000000|2021-06-02 12:30:00|6818.5|6815.7|6819.2|6816.4|6820.7|6817.9|6816|6813.2|932
1622637300000|2021-06-02 12:35:00|6819|6816.2|6820|6817.2|6821|6818.2|6816.7|6813.9|553
1622637600000|2021-06-02 12:40:00|6819.7|6816.9|6820.2|6817.4|6823.7|6820.9|6818|6815.2|962
1622637900000|2021-06-02 12:45:00|6820.5|6817.7|6823.5|6820.7|6830.5|6827.7|6819.2|6816.4|3854
1622638200000|2021-06-02 12:50:00|6823.3|6820.5|6830.3|6827.5|6830.8|6828|6821.1|6818.3|1895
1622638500000|2021-06-02 12:55:00|6830.5|6827.7|6835.3|6832.5|6837.1|6834.3|6828.1|6825.3|3377
1622638800000|2021-06-02 13:00:00|6835.1|6832.3|6831.8|6829|6837.1|6834.3|6823.1|6820.3|4088
1622639100000|2021-06-02 13:05:00|6831.3|6828.5|6827.8|6825|6844.6|6841.8|6827.8|6825|6552
1622639400000|2021-06-02 13:10:00|6828.1|6825.3|6809.1|6806.3|6830.8|6828|6804.3|6801.5|4957
1622639700000|2021-06-02 13:15:00|6808.8|6806|6811.8|6809|6815.6|6812.8|6807.1|6804.3|2083
1622640000000|2021-06-02 13:20:00|6812.4|6809.6|6812.3|6809.5|6817.8|6815|6808.1|6805.3|1643
1622640300000|2021-06-02 13:25:00|6812.6|6809.8|6816.1|6813.3|6818.1|6815.3|6812.1|6809.3|1148
1622640600000|2021-06-02 13:30:00|6815.5|6812.7|6802.1|6799.3|6815.5|6812.7|6799.1|6796.3|4051
1622640900000|2021-06-02 13:35:00|6802.3|6799.5|6789.3|6786.5|6803.3|6800.5|6784.5|6781.7|4954
1622641200000|2021-06-02 13:40:00|6789|6786.2|6802|6799.2|6802.3|6799.5|6786|6783.2|2531
1622641500000|2021-06-02 13:45:00|6801.8|6799|6802.5|6799.7|6804|6801.2|6797|6794.2|2175
1622641800000|2021-06-02 13:50:00|6802.8|6800|6791.3|6788.5|6806.3|6803.5|6787.3|6784.5|2387
1622642100000|2021-06-02 13:55:00|6790.5|6787.7|6786|6783.2|6793.5|6790.7|6783|6780.2|2429
1622642400000|2021-06-02 14:00:00|6786.3|6783.5|6802.8|6800|6804|6801.2|6784|6781.2|3278
1622642700000|2021-06-02 14:05:00|6803.4|6800.6|6809.8|6807|6819|6816.2|6802.8|6800|3883
1622643000000|2021-06-02 14:10:00|6809.3|6806.5|6806|6803.2|6811|6808.2|6800.3|6797.5|2481
1622643300000|2021-06-02 14:15:00|6806.3|6803.5|6822.1|6819.3|6822.6|6819.8|6801|6798.2|5324
1622643600000|2021-06-02 14:20:00|6821.6|6818.8|6829.6|6826.8|6830.6|6827.8|6821.4|6818.6|3511
1622643900000|2021-06-02 14:25:00|6829.4|6826.6|6837.9|6835.1|6843.6|6840.8|6828.6|6825.8|2901
1622644200000|2021-06-02 14:30:00|6838.1|6835.3|6832.1|6829.3|6849.1|6846.3|6832.1|6829.3|3478
1622644500000|2021-06-02 14:35:00|6830.6|6827.8|6835.4|6832.6|6838.1|6835.3|6829.4|6826.6|2729
1622644800000|2021-06-02 14:40:00|6835.1|6832.3|6829.1|6826.3|6841.9|6839.1|6827.1|6824.3|2211
1622645100000|2021-06-02 14:45:00|6829.6|6826.8|6820.6|6817.8|6833.1|6830.3|6816.8|6814|4128
1622645400000|2021-06-02 14:50:00|6820.8|6818|6834.6|6831.8|6836.8|6834|6819.6|6816.8|1730
1622645700000|2021-06-02 14:55:00|6833.6|6830.8|6826.6|6823.8|6839.6|6836.8|6824.6|6821.8|2425
1622646000000|2021-06-02 15:00:00|6826.1|6823.3|6833.8|6831|6835.6|6832.8|6816.8|6814|2611
1622646300000|2021-06-02 15:05:00|6834.3|6831.5|6818.8|6816|6835.1|6832.3|6815.8|6813|3299
1622646600000|2021-06-02 15:10:00|6818.6|6815.8|6826.6|6823.8|6827.6|6824.8|6818.3|6815.5|1545
1622646900000|2021-06-02 15:15:00|6826.3|6823.5|6829.8|6827|6832.6|6829.8|6824.6|6821.8|1209
1622647200000|2021-06-02 15:20:00|6830.3|6827.5|6840.3|6837.5|6841.8|6839|6829.6|6826.8|4333
1622647500000|2021-06-02 15:25:00|6839.6|6836.8|6831.1|6828.3|6841.1|6838.3|6821.6|6818.8|3182
1622647800000|2021-06-02 15:30:00|6830.6|6827.8|6838.3|6835.5|6839.1|6836.3|6827.6|6824.8|2391
1622648100000|2021-06-02 15:35:00|6838.6|6835.8|6842.1|6839.3|6844.1|6841.3|6834.1|6831.3|2364
1622648400000|2021-06-02 15:40:00|6841.9|6839.1|6839.3|6836.5|6842.3|6839.5|6837.8|6835|1581
1622648700000|2021-06-02 15:45:00|6839.8|6837|6847.3|6844.5|6847.5|6844.7|6839.6|6836.8|1482
1622649000000|2021-06-02 15:50:00|6847.1|6844.3|6846.3|6843.5|6848.5|6845.7|6842.1|6839.3|1669
1622649300000|2021-06-02 15:55:00|6846.5|6843.7|6850.1|6847.3|6853.1|6850.3|6846.1|6843.3|2119
1622649600000|2021-06-02 16:00:00|6850.3|6847.5|6849.1|6846.3|6857.3|6854.5|6848.1|6845.3|2359
1622649900000|2021-06-02 16:05:00|6849.3|6846.5|6851.1|6848.3|6855.1|6852.3|6847.3|6844.5|2021
1622650200000|2021-06-02 16:10:00|6850.5|6847.7|6849.3|6846.5|6853.3|6850.5|6848.1|6845.3|1737
1622650500000|2021-06-02 16:15:00|6849.9|6847.1|6852.1|6849.3|6856.1|6853.3|6848.8|6846|1191
1622650800000|2021-06-02 16:20:00|6851.5|6848.7|6853.1|6850.3|6855.1|6852.3|6848.1|6845.3|2630
1622651100000|2021-06-02 16:25:00|6853.6|6850.8|6855.1|6852.3|6856.6|6853.8|6852.9|6850.1|648
1622651400000|2021-06-02 16:30:00|6855.4|6852.6|6856.6|6853.8|6857.6|6854.8|6853.4|6850.6|2074
1622651700000|2021-06-02 16:35:00|6856.4|6853.6|6854.6|6851.8|6858.6|6855.8|6854.1|6851.3|1466
1622652000000|2021-06-02 16:40:00|6854.1|6851.3|6863.6|6860.8|6864.9|6862.1|6853.6|6850.8|2336
1622652300000|2021-06-02 16:45:00|6863.9|6861.1|6861.6|6858.8|6864.6|6861.8|6861.6|6858.8|1485
1622652600000|2021-06-02 16:50:00|6861.4|6858.6|6861.6|6858.8|6862.9|6860.1|6859.9|6857.1|1368
1622652900000|2021-06-02 16:55:00|6861.9|6859.1|6861.8|6859|6862.6|6859.8|6856.6|6853.8|924
1622653200000|2021-06-02 17:00:00|6862.6|6859.8|6874.8|6872|6875.6|6872.8|6862.6|6859.8|3775
1622653500000|2021-06-02 17:05:00|6874.6|6871.8|6888.9|6886.1|6890.2|6887.4|6874.6|6871.8|6896
1622653800000|2021-06-02 17:10:00|6888.6|6885.8|6877.3|6874.5|6890.6|6887.8|6873.1|6870.3|3707
1622654100000|2021-06-02 17:15:00|6877.1|6874.3|6877.3|6874.5|6886.1|6883.3|6873.8|6871|2047
1622654400000|2021-06-02 17:20:00|6877.1|6874.3|6870.8|6868|6878.6|6875.8|6869.6|6866.8|1709
1622654700000|2021-06-02 17:25:00|6871.1|6868.3|6874.8|6872|6879.6|6876.8|6870.6|6867.8|1784
1622655000000|2021-06-02 17:30:00|6875.1|6872.3|6871.6|6868.8|6878.8|6876|6871.6|6868.8|1004
1622655300000|2021-06-02 17:35:00|6871.8|6869|6868.8|6866|6874.6|6871.8|6868.8|6866|1201
1622655600000|2021-06-02 17:40:00|6869.4|6866.6|6871.8|6869|6872.8|6870|6865.6|6862.8|1122
1622655900000|2021-06-02 17:45:00|6871.6|6868.8|6864|6861.2|6873.1|6870.3|6863|6860.2|2463
1622656200000|2021-06-02 17:50:00|6864.6|6861.8|6867.3|6864.5|6867.3|6864.5|6861|6858.2|2429
1622656500000|2021-06-02 17:55:00|6867|6864.2|6868.8|6866|6870|6867.2|6864.3|6861.5|707
1622656800000|2021-06-02 18:00:00|6869|6866.2|6869.3|6866.5|6873.3|6870.5|6867.5|6864.7|1299
1622657100000|2021-06-02 18:05:00|6869|6866.2|6865.5|6862.7|6871.3|6868.5|6864.3|6861.5|2384
1622657400000|2021-06-02 18:10:00|6866|6863.2|6862|6859.2|6869.7|6866.9|6861.5|6858.7|1736
1622657700000|2021-06-02 18:15:00|6862.3|6859.5|6863.3|6860.5|6868.5|6865.7|6861.5|6858.7|1788
1622658000000|2021-06-02 18:20:00|6863.5|6860.7|6875.3|6872.5|6876|6873.2|6863.5|6860.7|4052
1622658300000|2021-06-02 18:25:00|6875.5|6872.7|6871.9|6869.1|6879.9|6877.1|6870.9|6868.1|9009
1622658600000|2021-06-02 18:30:00|6871.5|6868.7|6870.9|6868.1|6874.7|6871.9|6869.7|6866.9|2834
1622658900000|2021-06-02 18:35:00|6871.4|6868.6|6872.7|6869.9|6873.9|6871.1|6871.2|6868.4|740
1622659200000|2021-06-02 18:40:00|6872.9|6870.1|6873.5|6870.7|6874.9|6872.1|6871.5|6868.7|324
1622659500000|2021-06-02 18:45:00|6873.7|6870.9|6872.9|6870.1|6874.9|6872.1|6872.7|6869.9|1203
1622659800000|2021-06-02 18:50:00|6872.7|6869.9|6870.9|6868.1|6872.9|6870.1|6868.9|6866.1|370
1622660100000|2021-06-02 18:55:00|6870.7|6867.9|6864.7|6861.9|6870.9|6868.1|6863.9|6861.1|736
1622660400000|2021-06-02 19:00:00|6864.5|6861.7|6868.7|6865.9|6869|6866.2|6864.5|6861.7|369
1622660700000|2021-06-02 19:05:00|6868.9|6866.1|6865.9|6863.1|6868.9|6866.1|6864.7|6861.9|273
1622661000000|2021-06-02 19:10:00|6864.9|6862.1|6862.9|6860.1|6864.9|6862.1|6861.9|6859.1|655
1622661300000|2021-06-02 19:15:00|6862.5|6859.7|6863.9|6861.1|6864.9|6862.1|6861.9|6859.1|355
1622661600000|2021-06-02 19:20:00|6863.4|6860.6|6863.9|6861.1|6865.9|6863.1|6860.9|6858.1|577
1622661900000|2021-06-02 19:25:00|6864.4|6861.6|6861.7|6858.9|6864.9|6862.1|6860.9|6858.1|329
1622662200000|2021-06-02 19:30:00|6861.9|6859.1|6859.9|6857.1|6864.9|6862.1|6859.7|6856.9|434
1622662500000|2021-06-02 19:35:00|6860.2|6857.4|6859.9|6857.1|6860.9|6858.1|6859.7|6856.9|206
1622662800000|2021-06-02 19:40:00|6859.3|6856.5|6859.9|6857.1|6859.9|6857.1|6858.9|6856.1|188
1622663100000|2021-06-02 19:45:00|6859.7|6856.9|6859.9|6857.1|6860.9|6858.1|6858.4|6855.6|317
1622663400000|2021-06-02 19:50:00|6860.3|6857.5|6864.4|6861.6|6865.4|6862.6|6859.9|6857.1|1205
1622663700000|2021-06-02 19:55:00|6863.7|6860.9|6868.7|6865.9|6868.9|6866.1|6862.9|6860.1|552
1622664000000|2021-06-02 20:00:00|6868.9|6866.1|6869.7|6866.9|6869.9|6867.1|6866.9|6864.1|291
1622664300000|2021-06-02 20:05:00|6869.9|6867.1|6869.7|6866.9|6870.7|6867.9|6867.7|6864.9|299
1622664600000|2021-06-02 20:10:00|6869.4|6866.6|6869.9|6867.1|6870.9|6868.1|6869.4|6866.6|95
1622664900000|2021-06-02 20:15:00|6870.2|6867.4|6867.7|6864.9|6870.4|6867.6|6867.7|6864.9|140
1622665200000|2021-06-02 20:20:00|6867.9|6865.1|6862.7|6859.9|6868.4|6865.6|6862.4|6859.6|669
1622665500000|2021-06-02 20:25:00|6862.9|6860.1|6861.5|6857.5|6864.2|6861.4|6860.1|6857.3|238
1622665800000|2021-06-02 20:30:00|6861.7|6858.9|6863.6|6860.8|6867.4|6864.6|6859.4|6854|1027
1622666100000|2021-06-02 20:35:00|6863.9|6861.1|6868.9|6866.1|6868.9|6866.1|6862.4|6859.6|380
1622666400000|2021-06-02 20:40:00|6868.6|6865.8|6866.6|6863.8|6870.9|6868.1|6866.6|6863.8|316
1622666700000|2021-06-02 20:45:00|6866.9|6864.1|6865.4|6862.6|6869.6|6866.8|6864.4|6861.6|355
1622667000000|2021-06-02 20:50:00|6865.1|6862.3|6871.6|6868.8|6873.6|6870.8|6864.6|6861.8|438
1622667300000|2021-06-02 20:55:00|6871.9|6869.1|6869.2|6865.2|6873.6|6870.8|6867.6|6864.8|339
1622671200000|2021-06-02 22:00:00|6868.8|6866|6867.6|6864.8|6871.4|6867.8|6864.8|6859.1|268
1622671500000|2021-06-02 22:05:00|6868.2|6865.4|6865.6|6862.8|6868.6|6865.8|6864.6|6861.8|80
1622671800000|2021-06-02 22:10:00|6866.2|6863.4|6866.6|6863.8|6868.6|6865.8|6866.2|6863.4|53
1622672100000|2021-06-02 22:15:00|6866.8|6864|6867.4|6864.6|6867.9|6865.1|6866.6|6863.8|103
1622672400000|2021-06-02 22:20:00|6867.6|6864.8|6868.6|6865.8|6868.6|6865.8|6866.6|6863.8|86
1622672700000|2021-06-02 22:25:00|6868.1|6865.3|6867.4|6864.6|6868.4|6865.6|6866.6|6863.8|52
1622673000000|2021-06-02 22:30:00|6866.6|6863.8|6870.6|6867.8|6870.9|6868.1|6866.6|6863.8|173
1622673300000|2021-06-02 22:35:00|6870.3|6867.5|6868.6|6865.8|6871.6|6868.8|6868.3|6865.5|96
1622673600000|2021-06-02 22:40:00|6868.4|6865.6|6867.6|6864.8|6868.6|6865.8|6867.3|6864.5|60
1622673900000|2021-06-02 22:45:00|6867.9|6865.1|6866.6|6863.8|6867.9|6865.1|6866.6|6863.8|66
1622674200000|2021-06-02 22:50:00|6866.9|6864.1|6866.6|6863.8|6867.6|6864.8|6865.6|6862.8|196
1622674500000|2021-06-02 22:55:00|6866.3|6863.5|6867.1|6864.3|6868.3|6865.5|6865.8|6863|105
1622674800000|2021-06-02 23:00:00|6867.3|6864.5|6862.6|6859.8|6867.6|6864.8|6862.6|6859.8|165
1622675100000|2021-06-02 23:05:00|6863.1|6860.3|6863.6|6860.8|6864.4|6861.6|6862.6|6859.8|50
1622675400000|2021-06-02 23:10:00|6863.4|6860.6|6863.3|6860.5|6864.1|6861.3|6862.6|6859.8|82
1622675700000|2021-06-02 23:15:00|6862.8|6860|6865.6|6862.8|6866.6|6863.8|6862.6|6859.8|64
1622676000000|2021-06-02 23:20:00|6865.3|6862.5|6866.6|6863.8|6867.4|6864.6|6865.3|6862.5|64
1622676300000|2021-06-02 23:25:00|6866.8|6864|6866.8|6864|6867.3|6864.5|6865.8|6863|58
1622676600000|2021-06-02 23:30:00|6866.6|6863.8|6865.6|6862.8|6866.6|6863.8|6863.8|6861|74
1622676900000|2021-06-02 23:35:00|6865|6862.2|6864.6|6861.8|6865.6|6862.8|6864.6|6861.8|33
1622677200000|2021-06-02 23:40:00|6864.1|6861.3|6865.1|6862.3|6865.7|6862.8|6864.1|6861.3|52
1622677500000|2021-06-02 23:45:00|6864.8|6862|6866.6|6863.8|6866.6|6863.8|6862.8|6860|90
1622677800000|2021-06-02 23:50:00|6865.6|6862.8|6864.6|6861.8|6865.6|6862.8|6863.6|6860.8|77
1622678100000|2021-06-02 23:55:00|6865.1|6862.3|6865.6|6862.8|6866.6|6863.8|6863.3|6860.5|64
1622678400000|2021-06-03 00:00:00|6865.8|6863|6863.6|6860.8|6867.8|6865|6861.6|6858.8|342
1622678700000|2021-06-03 00:05:00|6863.3|6860.5|6869.6|6866.8|6870.3|6867.5|6863.3|6860.5|266
1622679000000|2021-06-03 00:10:00|6869.8|6867|6870.6|6867.8|6871.6|6868.8|6869|6866.2|191
1622679300000|2021-06-03 00:15:00|6870.3|6867.5|6872.6|6869.8|6872.8|6870|6869.8|6867|100
1622679600000|2021-06-03 00:20:00|6872.8|6870|6877.3|6874.5|6877.3|6874.5|6872.6|6869.8|421
1622679900000|2021-06-03 00:25:00|6876.6|6873.8|6877.5|6874.7|6878|6875.2|6874.5|6871.7|214
1622680200000|2021-06-03 00:30:00|6877.3|6874.5|6875.5|6872.7|6877.3|6874.5|6875.5|6872.7|113
1622680500000|2021-06-03 00:35:00|6875.8|6873|6876.5|6873.7|6877.5|6874.7|6875.5|6872.7|109
1622680800000|2021-06-03 00:40:00|6876.8|6874|6875.5|6872.7|6879.3|6876.5|6875.3|6872.5|148
1622681100000|2021-06-03 00:45:00|6874.8|6872|6876.5|6873.7|6877.8|6875|6871.3|6868.5|361
1622681400000|2021-06-03 00:50:00|6877.1|6874.3|6878.5|6875.7|6879.5|6876.7|6875.5|6872.7|136
1622681700000|2021-06-03 00:55:00|6878.3|6875.5|6879.3|6876.5|6880.3|6877.5|6878|6875.2|270
1622682000000|2021-06-03 01:00:00|6878.8|6876|6897.1|6894.3|6902.3|6899.5|6878.3|6875.5|2032
1622682300000|2021-06-03 01:05:00|6896.5|6893.7|6902.3|6899.5|6903.3|6900.5|6896.1|6893.3|761
1622682600000|2021-06-03 01:10:00|6901.3|6898.5|6898.1|6895.3|6901.3|6898.5|6896.3|6893.5|412
1622682900000|2021-06-03 01:15:00|6898.3|6895.5|6893.8|6891|6899.8|6897|6892.5|6889.7|411
1622683200000|2021-06-03 01:20:00|6894.3|6891.5|6905.1|6902.3|6906.3|6903.5|6893.8|6891|697
1622683500000|2021-06-03 01:25:00|6904.8|6902|6917.3|6914.5|6921.1|6918.3|6903.8|6901|1855
1622683800000|2021-06-03 01:30:00|6917.1|6914.3|6911.1|6908.3|6917.1|6914.3|6911.1|6908.3|552
1622684100000|2021-06-03 01:35:00|6910.8|6908|6911.8|6909|6912.8|6910|6910.1|6907.3|371
1622684400000|2021-06-03 01:40:00|6911.1|6908.3|6915.8|6913|6915.8|6913|6909.8|6907|277
1622684700000|2021-06-03 01:45:00|6916.1|6913.3|6907.1|6904.3|6917.8|6915|6907.1|6904.3|585
1622685000000|2021-06-03 01:50:00|6906.1|6903.3|6910.1|6907.3|6910.1|6907.3|6903.8|6901|538
1622685300000|2021-06-03 01:55:00|6909.5|6906.7|6917.3|6914.5|6918.6|6915.8|6909.3|6906.5|397
1622685600000|2021-06-03 02:00:00|6917.1|6914.3|6910.8|6908|6918.8|6916|6910|6907.2|309
1622685900000|2021-06-03 02:05:00|6911|6908.2|6915|6912.2|6916.8|6914|6910.8|6908|244
1622686200000|2021-06-03 02:10:00|6915.3|6912.5|6917|6914.2|6918|6915.2|6915|6912.2|322
1622686500000|2021-06-03 02:15:00|6916.3|6913.5|6915.8|6913|6917.8|6915|6915.8|6913|160
1622686800000|2021-06-03 02:20:00|6915.5|6912.7|6914|6911.2|6916.3|6913.5|6912|6909.2|146
1622687100000|2021-06-03 02:25:00|6914.3|6911.5|6919|6916.2|6919|6916.2|6914.3|6911.5|241
1622687400000|2021-06-03 02:30:00|6918.8|6916|6918|6915.2|6921|6918.2|6917|6914.2|452
1622687700000|2021-06-03 02:35:00|6917.8|6915|6919|6916.2|6919.3|6916.5|6916.3|6913.5|251
1622688000000|2021-06-03 02:40:00|6918.3|6915.5|6920.3|6917.5|6920.8|6918|6917.3|6914.5|260
1622688300000|2021-06-03 02:45:00|6920.5|6917.7|6923.3|6920.5|6925|6922.2|6920.3|6917.5|440
1622688600000|2021-06-03 02:50:00|6923.5|6920.7|6922.3|6919.5|6924|6921.2|6919.3|6916.5|300
1622688900000|2021-06-03 02:55:00|6922.5|6919.7|6930|6927.2|6930.3|6927.5|6922.3|6919.5|602
1622689200000|2021-06-03 03:00:00|6929.8|6927|6929|6926.2|6930|6927.2|6922.6|6919.6|594
1622689500000|2021-06-03 03:05:00|6929.3|6926.5|6930.2|6927.4|6931|6928.2|6928.2|6925.4|379
1622689800000|2021-06-03 03:10:00|6930|6927.2|6927.2|6924.4|6931.2|6928.4|6927|6924.2|352
1622690100000|2021-06-03 03:15:00|6927|6924.2|6928|6925.2|6929.2|6926.4|6926|6923.2|296
1622690400000|2021-06-03 03:20:00|6928.2|6925.4|6926|6923.2|6929.2|6926.4|6925|6922.2|195
1622690700000|2021-06-03 03:25:00|6925.2|6922.4|6924|6921.2|6925.5|6922.7|6922|6919.2|407
1622691000000|2021-06-03 03:30:00|6923.8|6921|6922|6919.2|6923.8|6921|6921.3|6918.5|221
1622691300000|2021-06-03 03:35:00|6922.2|6919.4|6922.2|6919.4|6923|6920.2|6921.7|6918.9|116
1622691600000|2021-06-03 03:40:00|6922|6919.2|6919.8|6917|6922.7|6919.9|6917.8|6915|305
1622691900000|2021-06-03 03:45:00|6919.2|6916.4|6918|6915.2|6920|6917.2|6915.2|6912.4|346
1622692200000|2021-06-03 03:50:00|6917.8|6915|6914.8|6912|6918|6915.2|6914.8|6912|198
1622692500000|2021-06-03 03:55:00|6915.3|6912.5|6915|6912.2|6916|6913.2|6914.2|6911.4|146
1622692800000|2021-06-03 04:00:00|6914.8|6912|6912|6909.2|6914.8|6912|6910|6907.2|370
1622693100000|2021-06-03 04:05:00|6911.8|6909|6912|6909.2|6913|6910.2|6911|6908.2|93
1622693400000|2021-06-03 04:10:00|6912.2|6909.4|6914|6911.2|6914.8|6912|6912|6909.2|235
1622693700000|2021-06-03 04:15:00|6914.2|6911.4|6912.8|6910|6914.2|6911.4|6912.2|6909.4|80
1622694000000|2021-06-03 04:20:00|6913|6910.2|6915|6912.2|6915.5|6912.7|6912.8|6910|162
1622694300000|2021-06-03 04:25:00|6914.8|6912|6909.8|6907|6915|6912.2|6908.8|6906|188
1622694600000|2021-06-03 04:30:00|6910.3|6907.5|6912.2|6909.4|6913.2|6910.4|6910|6907.2|159
1622694900000|2021-06-03 04:35:00|6912|6909.2|6914|6911.2|6915.2|6912.4|6912|6909.2|113
1622695200000|2021-06-03 04:40:00|6913.7|6910.9|6913|6910.2|6914|6911.2|6912.7|6909.9|65
1622695500000|2021-06-03 04:45:00|6912.7|6909.9|6911|6908.2|6913|6910.2|6910.7|6907.9|55
1622695800000|2021-06-03 04:50:00|6911.2|6908.4|6914|6911.2|6914.2|6911.4|6911|6908.2|130
1622696100000|2021-06-03 04:55:00|6913.2|6910.4|6913.2|6910.4|6914.7|6911.9|6912.7|6909.9|106
1622696400000|2021-06-03 05:00:00|6912.2|6909.4|6912.2|6909.4|6913.2|6910.4|6911.2|6908.4|166
1622696700000|2021-06-03 05:05:00|6912.7|6909.9|6913.2|6910.4|6916.2|6913.4|6912|6909.2|243
1622697000000|2021-06-03 05:10:00|6913.5|6910.7|6917|6914.2|6918.2|6915.4|6913|6910.2|226
1622697300000|2021-06-03 05:15:00|6916.7|6913.9|6920.2|6917.4|6921|6918.2|6915|6912.2|259
1622697600000|2021-06-03 05:20:00|6920|6917.2|6920.2|6917.4|6922.2|6919.4|6919|6916.2|295
1622697900000|2021-06-03 05:25:00|6920|6917.2|6919|6916.2|6920.2|6917.4|6918.2|6915.4|113
1622698200000|2021-06-03 05:30:00|6918.7|6915.9|6923.5|6920.7|6926.5|6923.7|6917.6|6914.8|960
1622698500000|2021-06-03 05:35:00|6923.2|6920.4|6915|6912.2|6925|6922.2|6913|6910.2|710
1622698800000|2021-06-03 05:40:00|6915.5|6912.7|6918.9|6916.1|6921|6918.2|6914|6911.2|405
1622699100000|2021-06-03 05:45:00|6918.7|6915.9|6920.9|6918.1|6922.2|6919.4|6918.2|6915.4|190
1622699400000|2021-06-03 05:50:00|6921.2|6918.4|6919.9|6917.1|6921.9|6919.1|6918.9|6916.1|175
1622699700000|2021-06-03 05:55:00|6919.7|6916.9|6920.9|6918.1|6922.2|6919.4|6917.2|6914.4|173
1622700000000|2021-06-03 06:00:00|6919.7|6916.9|6915.2|6912.4|6921.2|6918.4|6915.2|6912.4|401
1622700300000|2021-06-03 06:05:00|6914.9|6912.1|6917.4|6914.6|6918.9|6916.1|6914.9|6912.1|290
1622700600000|2021-06-03 06:10:00|6917.2|6914.4|6920.9|6918.1|6922.2|6919.4|6916.7|6913.9|278
1622700900000|2021-06-03 06:15:00|6920.7|6917.9|6908.2|6905.4|6920.9|6918.1|6906.2|6903.4|969
1622701200000|2021-06-03 06:20:00|6908.4|6905.6|6909.2|6906.4|6912.9|6910.1|6907.9|6905.1|293
1622701500000|2021-06-03 06:25:00|6909.4|6906.6|6909.9|6907.1|6912.9|6910.1|6906.2|6903.4|411
1622701800000|2021-06-03 06:30:00|6909.7|6906.9|6908.9|6906.1|6911.2|6908.4|6907.2|6904.4|408
1622702100000|2021-06-03 06:35:00|6908.4|6905.6|6905.9|6903.1|6909.4|6906.6|6903.2|6900.4|375
1622702400000|2021-06-03 06:40:00|6905.2|6902.4|6903.2|6900.4|6907.9|6905.1|6903.2|6900.4|398
1622702700000|2021-06-03 06:45:00|6902.9|6900.1|6905.9|6903.1|6906.2|6903.4|6902.2|6899.4|275
1622703000000|2021-06-03 06:50:00|6905.7|6902.9|6906.7|6903.9|6908.9|6906.1|6905.2|6902.4|337
1622703300000|2021-06-03 06:55:00|6906.9|6904.1|6910.9|6908.1|6912.1|6909.3|6905.7|6902.9|814
1622703600000|2021-06-03 07:00:00|6911.1|6908.3|6905.1|6902.3|6911.4|6908.6|6901.9|6899.1|651
1622703900000|2021-06-03 07:05:00|6905.4|6902.6|6903.7|6900.9|6906.4|6903.6|6901.9|6899.1|500
1622704200000|2021-06-03 07:10:00|6903.9|6901.1|6900.9|6898.1|6905.9|6903.1|6899.7|6896.9|787
1622704500000|2021-06-03 07:15:00|6901.1|6898.3|6895.9|6893.1|6904.7|6901.9|6895.4|6892.6|2559
1622704800000|2021-06-03 07:20:00|6896.1|6893.3|6895.9|6893.1|6903.7|6900.9|6892.1|6889.3|2058
1622705100000|2021-06-03 07:25:00|6895.7|6892.9|6897.9|6895.1|6900.2|6897.4|6894.9|6892.1|542
1622705400000|2021-06-03 07:30:00|6897.7|6894.9|6895.9|6893.1|6897.9|6895.1|6891.4|6888.6|594
1622705700000|2021-06-03 07:35:00|6896.1|6893.3|6906.9|6904.1|6907.7|6904.9|6895.9|6893.1|981
1622706000000|2021-06-03 07:40:00|6906.7|6903.9|6904.9|6902.1|6910.9|6908.1|6903.9|6901.1|806
1622706300000|2021-06-03 07:45:00|6905.1|6902.3|6896.9|6894.1|6905.1|6902.3|6893.7|6890.9|686
1622706600000|2021-06-03 07:50:00|6896.6|6893.8|6899.9|6897.1|6900.1|6897.3|6890.9|6888.1|569
1622706900000|2021-06-03 07:55:00|6899.7|6896.9|6893.9|6891.1|6900.1|6897.3|6892.1|6889.3|466
1622707200000|2021-06-03 08:00:00|6894.7|6891.9|6888.1|6885.3|6896.7|6893.9|6887.9|6885.1|933
1622707500000|2021-06-03 08:05:00|6888.9|6886.1|6881.9|6879.1|6891.1|6888.3|6880.1|6877.3|1231
1622707800000|2021-06-03 08:10:00|6882.1|6879.3|6889.9|6887.1|6890.1|6887.3|6881.1|6878.3|901
1622708100000|2021-06-03 08:15:00|6889.3|6886.5|6889.9|6887.1|6891.1|6888.3|6886.4|6883.6|603
1622708400000|2021-06-03 08:20:00|6890.1|6887.3|6888.6|6885.8|6895.9|6893.1|6887.1|6884.3|920
1622708700000|2021-06-03 08:25:00|6888.9|6886.1|6896.6|6893.8|6900.6|6897.8|6884.9|6882.1|1343
1622709000000|2021-06-03 08:30:00|6896.9|6894.1|6908.9|6906.1|6912.6|6909.8|6895.4|6892.6|2089
1622709300000|2021-06-03 08:35:00|6908.6|6905.8|6891.9|6889.1|6908.6|6905.8|6890.9|6888.1|1162
1622709600000|2021-06-03 08:40:00|6892.1|6889.3|6889.6|6886.8|6894.6|6891.8|6888.9|6886.1|656
1622709900000|2021-06-03 08:45:00|6889.1|6886.3|6884.9|6882.1|6890.1|6887.3|6875.6|6872.8|1430
1622710200000|2021-06-03 08:50:00|6883.9|6881.1|6888.9|6886.1|6891.1|6888.3|6878.9|6876.1|841
1622710500000|2021-06-03 08:55:00|6888.6|6885.8|6875.9|6873.1|6889.9|6887.1|6875.6|6872.8|766
1622710800000|2021-06-03 09:00:00|6876.1|6873.3|6875.9|6873.1|6881.1|6878.3|6872.1|6869.3|1123
1622711100000|2021-06-03 09:05:00|6875.6|6872.8|6874.1|6871.3|6879.9|6877.1|6872.9|6870.1|837
1622711400000|2021-06-03 09:10:00|6874.3|6871.5|6879.9|6877.1|6880.1|6877.3|6870.1|6867.3|1212
1622711700000|2021-06-03 09:15:00|6879.1|6876.3|6854.9|6852.1|6879.1|6876.3|6854.6|6851.8|2197
1622712000000|2021-06-03 09:20:00|6854.6|6851.8|6862.8|6860|6863.3|6860.5|6854.1|6851.3|881
1622712300000|2021-06-03 09:25:00|6863.1|6860.3|6869.1|6866.3|6870.8|6868|6862.1|6859.3|1005
1622712600000|2021-06-03 09:30:00|6868.8|6866|6876.8|6874|6880.1|6877.3|6866.6|6863.8|1125
1622712900000|2021-06-03 09:35:00|6877.1|6874.3|6878.8|6876|6880.8|6878|6873.1|6870.3|812
1622713200000|2021-06-03 09:40:00|6878.6|6875.8|6882.8|6880|6884.6|6881.8|6875.8|6873|609
1622713500000|2021-06-03 09:45:00|6883.1|6880.3|6879.6|6876.8|6891.8|6889|6879.6|6876.8|1312
1622713800000|2021-06-03 09:50:00|6879.8|6877|6877.8|6875|6884.1|6881.3|6876.6|6873.8|619
1622714100000|2021-06-03 09:55:00|6877.3|6874.5|6882.1|6879.3|6883.1|6880.3|6876.8|6874|598
1622714400000|2021-06-03 10:00:00|6881.8|6879|6880.8|6878|6882.6|6879.8|6877.8|6875|401
1622714700000|2021-06-03 10:05:00|6881.1|6878.3|6860.8|6858|6881.1|6878.3|6856.8|6854|2062
1622715000000|2021-06-03 10:10:00|6860.6|6857.8|6860.6|6857.8|6862.8|6860|6856.6|6853.8|600
1622715300000|2021-06-03 10:15:00|6860.8|6858|6868.8|6866|6868.8|6866|6855.1|6852.3|868
1622715600000|2021-06-03 10:20:00|6868.6|6865.8|6863.8|6861|6869.6|6866.8|6862.1|6859.3|756
1622715900000|2021-06-03 10:25:00|6863.6|6860.8|6859.8|6857|6865.1|6862.3|6857.8|6855|689
1622716200000|2021-06-03 10:30:00|6859.6|6856.8|6855.1|6852.3|6863.1|6860.3|6853.8|6851|651
1622716500000|2021-06-03 10:35:00|6855.6|6852.8|6858.8|6856|6862.8|6860|6854.8|6852|456
1622716800000|2021-06-03 10:40:00|6858.6|6855.8|6857|6854.2|6860.8|6858|6856|6853.2|414
1622717100000|2021-06-03 10:45:00|6856.8|6854|6858.8|6856|6862.6|6859.8|6855.8|6853|439
1622717400000|2021-06-03 10:50:00|6859|6856.2|6860.5|6857.7|6862|6859.2|6856|6853.2|521
1622717700000|2021-06-03 10:55:00|6860.8|6858|6849.8|6847|6862|6859.2|6846|6843.2|1505
1622718000000|2021-06-03 11:00:00|6849.5|6846.7|6853|6850.2|6856|6853.2|6847.5|6844.7|818
1622718300000|2021-06-03 11:05:00|6853.8|6851|6865|6862.2|6865.6|6862.8|6853.8|6851|784
1622718600000|2021-06-03 11:10:00|6865.8|6863|6868.8|6866|6871|6868.2|6865|6862.2|981
1622718900000|2021-06-03 11:15:00|6869|6866.2|6865.8|6863|6869.8|6867|6863|6860.2|679
1622719200000|2021-06-03 11:20:00|6865|6862.2|6868.8|6866|6869.8|6867|6862.8|6860|604
1622719500000|2021-06-03 11:25:00|6869|6866.2|6867|6864.2|6872|6869.2|6866|6863.2|687
1622719800000|2021-06-03 11:30:00|6867.3|6864.5|6859.8|6857|6867.8|6865|6857|6854.2|2076
1622720100000|2021-06-03 11:35:00|6859|6856.2|6861.6|6858.8|6867.8|6865|6858|6855.2|449
1622720400000|2021-06-03 11:40:00|6862.1|6859.3|6862.6|6859.8|6864|6861.2|6859.8|6857|318
1622720700000|2021-06-03 11:45:00|6862.3|6859.5|6858.8|6856|6862.3|6859.5|6855.8|6853|754
1622721000000|2021-06-03 11:50:00|6858.5|6855.7|6864.8|6862|6865.8|6863|6857.8|6855|392
1622721300000|2021-06-03 11:55:00|6864|6861.2|6861|6858.2|6864.8|6862|6860|6857.2|612
1622721600000|2021-06-03 12:00:00|6860.8|6858|6854.8|6852|6863.5|6860.7|6850.8|6848|1366
1622721900000|2021-06-03 12:05:00|6854.2|6851.4|6858.5|6855.7|6858.5|6855.7|6852.2|6849.4|772
1622722200000|2021-06-03 12:10:00|6860|6857.2|6862.5|6859.7|6863.8|6861|6856|6853.2|500
1622722500000|2021-06-03 12:15:00|6862.3|6859.5|6866|6863.2|6872|6869.2|6861|6858.2|1379
1622722800000|2021-06-03 12:20:00|6865.5|6862.7|6870.5|6867.7|6872|6869.2|6865|6862.2|845
1622723100000|2021-06-03 12:25:00|6870.2|6867.4|6883.8|6881|6884.8|6882|6866.8|6864|1716
1622723400000|2021-06-03 12:30:00|6883.2|6880.4|6883.8|6881|6888.5|6885.7|6879.8|6877|1887
1622723700000|2021-06-03 12:35:00|6883.2|6880.4|6888.8|6886|6889.8|6887|6881.8|6879|970
1622724000000|2021-06-03 12:40:00|6888.2|6885.4|6888.5|6885.7|6894|6891.2|6886.8|6884|1211
1622724300000|2021-06-03 12:45:00|6888.8|6886|6883.8|6881|6893.8|6891|6880.3|6877.5|1299
1622724600000|2021-06-03 12:50:00|6884.5|6881.7|6886.8|6884|6896|6893.2|6882.8|6880|1357
1622724900000|2021-06-03 12:55:00|6886.5|6883.7|6881.8|6879|6888|6885.2|6878.8|6876|1251
1622725200000|2021-06-03 13:00:00|6882|6879.2|6864.7|6861.9|6882|6879.2|6860.8|6858|5928
1622725500000|2021-06-03 13:05:00|6864|6861.2|6877.7|6874.9|6882.3|6879.5|6864|6861.2|3236
1622725800000|2021-06-03 13:10:00|6877.5|6874.7|6887|6884.2|6888.7|6885.9|6875.5|6872.7|1745
1622726100000|2021-06-03 13:15:00|6886.2|6883.4|6885.7|6882.9|6889.2|6886.4|6881.7|6878.9|1547
1622726400000|2021-06-03 13:20:00|6885|6882.2|6893|6890.2|6895|6892.2|6883|6880.2|1502
1622726700000|2021-06-03 13:25:00|6892.7|6889.9|6898.3|6895.5|6901|6898.2|6887.7|6884.9|4153
1622727000000|2021-06-03 13:30:00|6898.5|6895.7|6900.3|6897.5|6902.5|6899.7|6887.5|6884.7|3079
1622727300000|2021-06-03 13:35:00|6900.5|6897.7|6888.7|6885.9|6902.5|6899.7|6882.7|6879.9|3445
1622727600000|2021-06-03 13:40:00|6888.5|6885.7|6866|6863.2|6893|6890.2|6865|6862.2|3398
1622727900000|2021-06-03 13:45:00|6865.5|6862.7|6872.5|6869.7|6876|6873.2|6863|6860.2|3340
1622728200000|2021-06-03 13:50:00|6872.7|6869.9|6862|6859.2|6875.7|6872.9|6859|6856.2|3565
1622728500000|2021-06-03 13:55:00|6862.2|6859.4|6872.7|6869.9|6875.7|6872.9|6861.2|6858.4|2482
1622728800000|2021-06-03 14:00:00|6872.5|6869.7|6875.5|6872.7|6880.7|6877.9|6868.5|6865.7|3523
1622729100000|2021-06-03 14:05:00|6876|6873.2|6894.2|6891.4|6896.8|6894|6874.5|6871.7|4429
1622729400000|2021-06-03 14:10:00|6894.7|6891.9|6895.7|6892.9|6900.2|6897.4|6889.2|6886.4|2494
1622729700000|2021-06-03 14:15:00|6896|6893.2|6890.2|6887.4|6897.7|6894.9|6885|6882.2|3304
1622730000000|2021-06-03 14:20:00|6889.5|6886.7|6898.2|6895.4|6900|6897.2|6888.2|6885.4|1325
1622730300000|2021-06-03 14:25:00|6897.5|6894.7|6883.7|6880.9|6897.7|6894.9|6883.7|6880.9|1877
1622730600000|2021-06-03 14:30:00|6883.5|6880.7|6885|6882.2|6896.5|6893.7|6883.2|6880.4|3453
1622730900000|2021-06-03 14:35:00|6885.5|6882.7|6889|6886.2|6895.5|6892.7|6882.8|6880|2596
1622731200000|2021-06-03 14:40:00|6889.3|6886.5|6888.8|6886|6892|6889.2|6880|6877.2|2613
1622731500000|2021-06-03 14:45:00|6889.5|6886.7|6894.8|6892|6900.8|6898|6887.8|6885|2288
1622731800000|2021-06-03 14:50:00|6895|6892.2|6894|6891.2|6900.8|6898|6891.8|6889|1662
1622732100000|2021-06-03 14:55:00|6893.8|6891|6893|6890.2|6894.8|6892|6887.5|6884.7|1506
1622732400000|2021-06-03 15:00:00|6890.8|6888|6893.7|6890.9|6909.5|6906.7|6883.5|6880.7|7629
1622732700000|2021-06-03 15:05:00|6894.3|6891.5|6892.2|6889.4|6895.2|6892.4|6873.5|6870.7|4806
1622733000000|2021-06-03 15:10:00|6891.7|6888.9|6874.5|6871.7|6894.5|6891.7|6873.5|6870.7|2368
1622733300000|2021-06-03 15:15:00|6874.2|6871.4|6873.5|6870.7|6882.2|6879.4|6869.7|6866.9|2378
1622733600000|2021-06-03 15:20:00|6873.2|6870.4|6873.4|6870.6|6877.4|6874.6|6857.7|6854.9|5299
1622733900000|2021-06-03 15:25:00|6873.7|6870.9|6820.2|6817.4|6874.4|6871.6|6811.7|6808.9|9529
1622734200000|2021-06-03 15:30:00|6819.9|6817.1|6815.7|6812.9|6832.7|6829.9|6814.4|6811.6|7074
1622734500000|2021-06-03 15:35:00|6815.2|6812.4|6836.7|6833.9|6836.7|6833.9|6809.9|6807.1|4725
1622734800000|2021-06-03 15:40:00|6837.7|6834.9|6841.4|6838.6|6851.4|6848.6|6835.4|6832.6|3985
1622735100000|2021-06-03 15:45:00|6841.7|6838.9|6837.2|6834.4|6846.7|6843.9|6832.9|6830.1|1744
1622735400000|2021-06-03 15:50:00|6837.4|6834.6|6846.7|6843.9|6849.7|6846.9|6836.7|6833.9|1433
1622735700000|2021-06-03 15:55:00|6846.1|6843.3|6852.7|6849.9|6855.9|6853.1|6845.2|6842.4|1834
1622736000000|2021-06-03 16:00:00|6852.9|6850.1|6860.4|6857.6|6862.4|6859.6|6851.7|6848.9|2338
1622736300000|2021-06-03 16:05:00|6859.9|6857.1|6861.4|6858.6|6863.4|6860.6|6856.4|6853.6|1690
1622736600000|2021-06-03 16:10:00|6861.2|6858.4|6862.2|6859.4|6865.4|6862.6|6859.9|6857.1|1932
1622736900000|2021-06-03 16:15:00|6861.9|6859.1|6866.4|6863.6|6868.4|6865.6|6861.2|6858.4|1379
1622737200000|2021-06-03 16:20:00|6866.2|6863.4|6862.2|6859.4|6868.4|6865.6|6860.2|6857.4|1170
1622737500000|2021-06-03 16:25:00|6861.7|6858.9|6859.2|6856.4|6862.4|6859.6|6853.2|6850.4|1654
1622737800000|2021-06-03 16:30:00|6859.7|6856.9|6853.2|6850.4|6860.9|6858.1|6850.4|6847.6|1241
1622738100000|2021-06-03 16:35:00|6852.4|6849.6|6854.2|6851.4|6860.4|6857.6|6849.4|6846.6|1167
1622738400000|2021-06-03 16:40:00|6854.9|6852.1|6852.4|6849.6|6860.9|6858.1|6851.2|6848.4|1197
1622738700000|2021-06-03 16:45:00|6852.2|6849.4|6845.4|6842.6|6854.2|6851.4|6843.9|6841.1|1589
1622739000000|2021-06-03 16:50:00|6845.7|6842.9|6858.2|6855.4|6858.9|6856.1|6843.4|6840.6|1205
1622739300000|2021-06-03 16:55:00|6857.9|6855.1|6863.2|6860.4|6863.4|6860.6|6856.2|6853.4|1614
1622739600000|2021-06-03 17:00:00|6863.4|6860.6|6874.2|6871.4|6875.2|6872.4|6860.2|6857.4|2043
1622739900000|2021-06-03 17:05:00|6874.7|6871.9|6862.2|6859.4|6875.4|6872.6|6858.4|6855.6|2035
1622740200000|2021-06-03 17:10:00|6862.4|6859.6|6858.4|6855.6|6866.2|6863.4|6858.4|6855.6|988
1622740500000|2021-06-03 17:15:00|6857.4|6854.6|6859.4|6856.6|6864.4|6861.6|6856.2|6853.4|1458
1622740800000|2021-06-03 17:20:00|6859.2|6856.4|6855.9|6853.1|6859.4|6856.6|6850.2|6847.4|1066
1622741100000|2021-06-03 17:25:00|6855.4|6852.6|6849.2|6846.4|6856.2|6853.4|6848.9|6846.1|882
1622741400000|2021-06-03 17:30:00|6848.9|6846.1|6848.1|6845.3|6850.2|6847.4|6842.4|6839.6|1337
1622741700000|2021-06-03 17:35:00|6848.4|6845.6|6841.1|6838.3|6848.4|6845.6|6835.1|6832.3|1344
1622742000000|2021-06-03 17:40:00|6841.4|6838.6|6852.9|6850.1|6853.1|6850.3|6839.1|6836.3|1978
1622742300000|2021-06-03 17:45:00|6853.1|6850.3|6856.1|6853.3|6857.4|6854.6|6850.4|6847.6|1182
1622742600000|2021-06-03 17:50:00|6855.9|6853.1|6850.6|6847.8|6855.9|6853.1|6848.6|6845.8|2951
1622742900000|2021-06-03 17:55:00|6850.4|6847.6|6857.9|6855.1|6858.9|6856.1|6849.9|6847.1|961
1622743200000|2021-06-03 18:00:00|6857.6|6854.8|6855.9|6853.1|6861.6|6858.8|6852.9|6850.1|1460
1622743500000|2021-06-03 18:05:00|6856.4|6853.6|6857.3|6854.5|6862.1|6859.3|6852.9|6850.1|4282
1622743800000|2021-06-03 18:10:00|6857.6|6854.8|6863.8|6861|6865.9|6863.1|6857.6|6854.8|4094
1622744100000|2021-06-03 18:15:00|6863.4|6860.6|6865.1|6862.3|6865.1|6862.3|6856.3|6853.5|2267
1622744400000|2021-06-03 18:20:00|6865.3|6862.5|6860.1|6857.3|6867.1|6864.3|6857.1|6854.3|1619
1622744700000|2021-06-03 18:25:00|6859.8|6857|6872.6|6869.8|6876.3|6873.5|6859.3|6856.5|9076
1622745000000|2021-06-03 18:30:00|6872.4|6869.6|6867.8|6865|6873.4|6870.6|6861.4|6858.6|1574
1622745300000|2021-06-03 18:35:00|6868.1|6865.3|6861.8|6859|6869.1|6866.3|6861.4|6858.6|376
1622745600000|2021-06-03 18:40:00|6861.6|6858.8|6854.8|6852|6862.4|6859.6|6854.8|6852|938
1622745900000|2021-06-03 18:45:00|6855.4|6852.6|6861.6|6858.8|6862.1|6859.3|6854.6|6851.8|385
1622746200000|2021-06-03 18:50:00|6861.4|6858.6|6861.6|6858.8|6862.8|6860|6858.8|6856|303
1622746500000|2021-06-03 18:55:00|6861.3|6858.5|6864.8|6862|6864.8|6862|6860.6|6857.8|303
1622746800000|2021-06-03 19:00:00|6863.8|6861|6865.8|6863|6866.8|6864|6862.8|6860|319
1622747100000|2021-06-03 19:05:00|6865.6|6862.8|6870.8|6868|6870.8|6868|6865.6|6862.8|271
1622747400000|2021-06-03 19:10:00|6870.6|6867.8|6871.8|6869|6873.8|6871|6870.6|6867.8|505
1622747700000|2021-06-03 19:15:00|6872.1|6869.3|6872.8|6870|6873.8|6871|6871.6|6868.8|156
1622748000000|2021-06-03 19:20:00|6872.6|6869.8|6872.1|6869.3|6873.3|6870.5|6871.6|6868.8|138
1622748300000|2021-06-03 19:25:00|6872.3|6869.5|6872.6|6869.8|6873.3|6870.5|6870.8|6868|185
1622748600000|2021-06-03 19:30:00|6872.8|6870|6872.8|6870|6874.3|6871.5|6869.6|6866.8|498
1622748900000|2021-06-03 19:35:00|6872.6|6869.8|6878.6|6875.8|6880.3|6877.5|6872.3|6869.5|490
1622749200000|2021-06-03 19:40:00|6878.8|6876|6877.6|6874.8|6879.6|6876.8|6877.3|6874.5|193
1622749500000|2021-06-03 19:45:00|6877.3|6874.5|6876.6|6873.8|6877.8|6875|6876.3|6873.5|387
1622749800000|2021-06-03 19:50:00|6876.3|6873.5|6877.6|6874.8|6877.8|6875|6875.3|6872.5|149
1622750100000|2021-06-03 19:55:00|6877.8|6875|6880.6|6877.8|6882.8|6880|6876.6|6873.8|485
1622750400000|2021-06-03 20:00:00|6880.8|6878|6879.6|6876.8|6880.8|6878|6878.3|6875.5|218
1622750700000|2021-06-03 20:05:00|6879.3|6876.5|6878.8|6876|6880.3|6877.5|6878.8|6876|180
1622751000000|2021-06-03 20:10:00|6879.1|6876.3|6878.1|6875.3|6879.8|6877|6877.8|6875|175
1622751300000|2021-06-03 20:15:00|6877.8|6875|6878.3|6875.5|6878.8|6876|6876.3|6873.5|91
1622751600000|2021-06-03 20:20:00|6878.6|6875.8|6878.6|6875.8|6879.3|6876.5|6877.8|6875|63
1622751900000|2021-06-03 20:25:00|6878.8|6876|6882.8|6880|6883.8|6881|6878.6|6875.8|218
1622752200000|2021-06-03 20:30:00|6883|6880.2|6880|6877.2|6883.8|6881|6879.5|6876.7|202
1622752500000|2021-06-03 20:35:00|6880.3|6877.5|6881.5|6878.7|6881.8|6879|6879.3|6876.5|91
1622752800000|2021-06-03 20:40:00|6881.3|6878.5|6882.5|6879.7|6882.8|6880|6880.8|6878|130
1622753100000|2021-06-03 20:45:00|6883.3|6880.5|6881.8|6879|6883.3|6880.5|6878.3|6875.5|284
1622753400000|2021-06-03 20:50:00|6881.5|6878.7|6883.5|6880.7|6886.8|6884|6880.8|6878|480
1622753700000|2021-06-03 20:55:00|6883.3|6880.5|6883.3|6880.5|6885.5|6882.7|6881.8|6878.9|212
1622757600000|2021-06-03 22:00:00|6883|6879.3|6883.8|6881|6887|6884.2|6881.8|6879|184
1622757900000|2021-06-03 22:05:00|6883.5|6880.7|6878.5|6875.7|6883.5|6880.7|6878.2|6875.4|171
1622758200000|2021-06-03 22:10:00|6878.7|6875.9|6873.3|6870.5|6881.3|6875.9|6873.3|6870.5|184
1622758500000|2021-06-03 22:15:00|6874|6871.2|6876.5|6873.7|6876.5|6873.7|6874|6871.2|105
1622758800000|2021-06-03 22:20:00|6876.3|6873.5|6875.5|6872.7|6876.5|6873.7|6875.5|6872.7|25
1622759100000|2021-06-03 22:25:00|6875.8|6873|6875.5|6872.7|6876.3|6873.5|6875.3|6872.5|57
1622759400000|2021-06-03 22:30:00|6875.8|6873|6874.5|6871.7|6876.3|6873.5|6874.5|6871.7|92
1622759700000|2021-06-03 22:35:00|6874.2|6871.4|6874.5|6871.7|6875.5|6872.7|6871.5|6868.7|225
1622760000000|2021-06-03 22:40:00|6873.5|6870.7|6874.5|6871.7|6876.5|6873.7|6873.2|6870.4|76
1622760300000|2021-06-03 22:45:00|6874.7|6871.9|6874.5|6871.7|6875|6872.2|6874.5|6871.7|20
1622760600000|2021-06-03 22:50:00|6874.7|6871.9|6875.5|6872.7|6875.5|6872.7|6874.7|6871.9|26
1622760900000|2021-06-03 22:55:00|6876|6873.2|6877.5|6874.7|6877.5|6874.7|6875.5|6872.7|27
1622761200000|2021-06-03 23:00:00|6877.7|6874.9|6873.5|6870.7|6878.5|6875.7|6873.5|6870.7|84
1622761500000|2021-06-03 23:05:00|6874|6871.2|6873.5|6870.7|6874.5|6871.7|6873.5|6870.7|37
1622761800000|2021-06-03 23:10:00|6873.2|6870.4|6871.5|6868.7|6873.2|6870.4|6870.7|6867.9|99
1622762100000|2021-06-03 23:15:00|6871.2|6868.4|6870.7|6867.9|6871.5|6868.7|6870.7|6867.9|59
1622762400000|2021-06-03 23:20:00|6871.5|6868.7|6871.5|6868.7|6872.2|6869.4|6871.5|6868.7|18
1622762700000|2021-06-03 23:25:00|6870.7|6867.9|6868.7|6865.9|6871.5|6868.7|6868.5|6865.7|175
1622763000000|2021-06-03 23:30:00|6869.2|6866.4|6866.7|6863.9|6870|6867.2|6866.7|6863.9|132
1622763300000|2021-06-03 23:35:00|6867.2|6864.4|6865.7|6862.9|6867.5|6864.7|6865.7|6862.9|78
1622763600000|2021-06-03 23:40:00|6865.9|6863.1|6866.2|6863.4|6866.7|6863.9|6865.7|6862.9|73
1622763900000|2021-06-03 23:45:00|6866.5|6863.7|6869.5|6866.7|6869.5|6866.7|6865.2|6862.4|173
1622764200000|2021-06-03 23:50:00|6868.5|6865.7|6866.5|6863.7|6868.5|6865.7|6866.5|6863.7|103
1622764500000|2021-06-03 23:55:00|6866.7|6863.9|6866.5|6863.7|6867.5|6864.7|6864.5|6861.7|94
1622764800000|2021-06-04 00:00:00|6867|6864.2|6867.5|6864.7|6869|6866.2|6863.7|6860.9|379
1622765100000|2021-06-04 00:05:00|6867.2|6864.4|6861.4|6858.6|6872.2|6869.4|6859.4|6856.6|415
1622765400000|2021-06-04 00:10:00|6860.7|6857.9|6856.4|6853.6|6862.2|6859.4|6856.4|6853.6|297
1622765700000|2021-06-04 00:15:00|6856.7|6853.9|6848.7|6845.9|6856.7|6853.9|6847.4|6844.6|402
1622766000000|2021-06-04 00:20:00|6848.4|6845.6|6843.4|6840.6|6849.4|6846.6|6840.2|6837.4|628
1622766300000|2021-06-04 00:25:00|6842.9|6840.1|6845.7|6842.9|6847.2|6844.4|6842.9|6840.1|161
1622766600000|2021-06-04 00:30:00|6845.4|6842.6|6843.7|6840.9|6845.4|6842.6|6839.2|6836.4|352
1622766900000|2021-06-04 00:35:00|6843.4|6840.6|6847.4|6844.6|6848.4|6845.6|6842.7|6839.9|159
1622767200000|2021-06-04 00:40:00|6847.2|6844.4|6846.7|6843.9|6849.7|6846.9|6846.4|6843.6|110
1622767500000|2021-06-04 00:45:00|6846.4|6843.6|6850.4|6847.6|6850.4|6847.6|6845.7|6842.9|210
1622767800000|2021-06-04 00:50:00|6850.2|6847.4|6848.4|6845.6|6852.7|6849.9|6847.7|6844.9|216
1622768100000|2021-06-04 00:55:00|6848.7|6845.9|6844.4|6841.6|6850.2|6847.4|6843.4|6840.6|201
1622768400000|2021-06-04 01:00:00|6845.4|6842.6|6840.4|6837.6|6848.4|6845.6|6836.9|6834.1|842
1622768700000|2021-06-04 01:05:00|6839.9|6837.1|6837.2|6834.4|6839.9|6837.1|6833.7|6830.9|446
1622769000000|2021-06-04 01:10:00|6836.9|6834.1|6840.4|6837.6|6846.2|6843.4|6834.7|6831.9|591
1622769300000|2021-06-04 01:15:00|6839.9|6837.1|6835.4|6832.6|6841.9|6839.1|6833.7|6830.9|311
1622769600000|2021-06-04 01:20:00|6835.2|6832.4|6835.4|6832.6|6839.4|6836.6|6834.7|6831.9|293
1622769900000|2021-06-04 01:25:00|6834.7|6831.9|6835.4|6832.6|6838.4|6835.6|6831.7|6828.9|303
1622770200000|2021-06-04 01:30:00|6835.2|6832.4|6838.2|6835.4|6839.4|6836.6|6832.4|6829.6|291
1622770500000|2021-06-04 01:35:00|6837.9|6835.1|6839.4|6836.6|6840.4|6837.6|6836.4|6833.6|243
1622770800000|2021-06-04 01:40:00|6839.2|6836.4|6845.4|6842.6|6847.4|6844.6|6838.7|6835.9|488
1622771100000|2021-06-04 01:45:00|6845.7|6842.9|6842.4|6839.6|6849.2|6846.4|6842.4|6839.6|418
1622771400000|2021-06-04 01:50:00|6841.9|6839.1|6835.4|6832.6|6842.4|6839.6|6831.4|6828.6|562
1622771700000|2021-06-04 01:55:00|6835.7|6832.9|6836.4|6833.6|6842.4|6839.6|6835.7|6832.9|383
1622772000000|2021-06-04 02:00:00|6835.9|6833.1|6835.4|6832.6|6839.7|6836.9|6834.4|6831.6|207
1622772300000|2021-06-04 02:05:00|6835.7|6832.9|6833.4|6830.6|6836.2|6833.4|6830.6|6827.8|384
1622772600000|2021-06-04 02:10:00|6833.2|6830.4|6825.4|6822.6|6835.9|6833.1|6824.6|6821.8|589
1622772900000|2021-06-04 02:15:00|6825.6|6822.8|6829.1|6826.3|6831.4|6828.6|6824.4|6821.6|240
1622773200000|2021-06-04 02:20:00|6829.4|6826.6|6836.4|6833.6|6840.6|6837.8|6829.1|6826.3|504
1622773500000|2021-06-04 02:25:00|6835.9|6833.1|6835.6|6832.8|6836.9|6834.1|6834.6|6831.8|171
1622773800000|2021-06-04 02:30:00|6835.1|6832.3|6841.4|6838.6|6841.6|6838.8|6834.6|6831.8|246
1622774100000|2021-06-04 02:35:00|6841.6|6838.8|6837.4|6834.6|6842.6|6839.8|6835.4|6832.6|245
1622774400000|2021-06-04 02:40:00|6837.6|6834.8|6839.4|6836.6|6841.4|6838.6|6835.9|6833.1|232
1622774700000|2021-06-04 02:45:00|6839.6|6836.8|6842.9|6840.1|6842.9|6840.1|6839.4|6836.6|201
1622775000000|2021-06-04 02:50:00|6842.6|6839.8|6843.9|6841.1|6847.9|6845.1|6842.6|6839.8|401
1622775300000|2021-06-04 02:55:00|6844.4|6841.6|6845.4|6842.6|6845.6|6842.8|6842.1|6839.3|148
1622775600000|2021-06-04 03:00:00|6845.1|6842.3|6852.4|6849.6|6853.4|6850.6|6844.9|6842.1|702
1622775900000|2021-06-04 03:05:00|6851.9|6849.1|6859.4|6856.6|6862.4|6859.6|6851.4|6848.6|664
1622776200000|2021-06-04 03:10:00|6860.1|6857.3|6858.9|6856.1|6861.6|6858.8|6857.6|6854.8|267
1622776500000|2021-06-04 03:15:00|6859.1|6856.3|6861.6|6858.8|6863.6|6860.8|6859.1|6856.3|339
1622776800000|2021-06-04 03:20:00|6862.1|6859.3|6866.6|6863.8|6867.4|6864.6|6861.6|6858.8|352
1622777100000|2021-06-04 03:25:00|6867.1|6864.3|6866.4|6863.6|6869.1|6866.3|6864.4|6861.6|350
1622777400000|2021-06-04 03:30:00|6865.6|6862.8|6866.6|6863.8|6868.6|6865.8|6863.1|6860.3|306
1622777700000|2021-06-04 03:35:00|6867.1|6864.3|6866.4|6863.6|6868.1|6865.3|6864.4|6861.6|160
1622778000000|2021-06-04 03:40:00|6867.6|6864.8|6865.6|6862.8|6871.6|6868.8|6865.4|6862.6|414
1622778300000|2021-06-04 03:45:00|6865.8|6863|6866.3|6863.5|6867.1|6864.3|6865.8|6863|50
1622778600000|2021-06-04 03:50:00|6866.6|6863.8|6869.3|6866.5|6869.3|6866.5|6866.6|6863.8|90
1622778900000|2021-06-04 03:55:00|6868.8|6866|6863.8|6861|6868.8|6866|6863.6|6860.8|199
1622779200000|2021-06-04 04:00:00|6864.3|6861.5|6866.1|6863.3|6866.6|6863.8|6863.6|6860.8|164
1622779500000|2021-06-04 04:05:00|6866.3|6863.5|6865.3|6862.5|6866.3|6863.5|6862.6|6859.8|158
1622779800000|2021-06-04 04:10:00|6865.1|6862.3|6866.6|6863.8|6867.3|6864.5|6864.3|6861.5|80
1622780100000|2021-06-04 04:15:00|6866.3|6863.5|6861.3|6858.5|6867.3|6864.5|6859.6|6856.8|236
1622780400000|2021-06-04 04:20:00|6862.1|6859.3|6862.3|6859.5|6862.8|6860|6860.6|6857.8|91
1622780700000|2021-06-04 04:25:00|6862.1|6859.3|6860.3|6857.5|6862.3|6859.5|6858.6|6855.8|130
1622781000000|2021-06-04 04:30:00|6860.6|6857.8|6863.3|6860.5|6866.3|6863.5|6860.3|6857.5|182
1622781300000|2021-06-04 04:35:00|6863.6|6860.8|6864.6|6861.8|6866.3|6863.5|6862.6|6859.8|125
1622781600000|2021-06-04 04:40:00|6864.3|6861.5|6863.3|6860.5|6864.6|6861.8|6862.3|6859.5|54
1622781900000|2021-06-04 04:45:00|6862.6|6859.8|6862.3|6859.5|6863.3|6860.5|6860.3|6857.5|109
1622782200000|2021-06-04 04:50:00|6862.8|6860|6864.3|6861.5|6864.3|6861.5|6861.3|6858.5|85
1622782500000|2021-06-04 04:55:00|6863.6|6860.8|6863.6|6860.8|6865.6|6862.8|6863.1|6860.3|135
1622782800000|2021-06-04 05:00:00|6864.1|6861.3|6860.3|6857.5|6865.6|6862.8|6860.3|6857.5|132
1622783100000|2021-06-04 05:05:00|6860.8|6858|6853.3|6850.5|6861.3|6858.5|6852.8|6850|265
1622783400000|2021-06-04 05:10:00|6853.6|6850.8|6855.3|6852.5|6857.3|6854.5|6853.3|6850.5|204
1622783700000|2021-06-04 05:15:00|6855.6|6852.8|6861.3|6858.5|6863.6|6860.8|6855.3|6852.5|238
1622784000000|2021-06-04 05:20:00|6861.8|6859|6858.3|6855.5|6862.8|6860|6858.3|6855.5|113
1622784300000|2021-06-04 05:25:00|6858.6|6855.8|6863.3|6860.5|6863.3|6860.5|6857.3|6854.5|185
1622784600000|2021-06-04 05:30:00|6863.6|6860.8|6881.1|6878.3|6882.5|6879.7|6863.6|6860.8|1491
1622784900000|2021-06-04 05:35:00|6881.3|6878.5|6883.3|6880.5|6884.5|6881.7|6880.3|6877.5|618
1622785200000|2021-06-04 05:40:00|6883.5|6880.7|6881.3|6878.5|6887.8|6885|6881|6878.2|860
1622785500000|2021-06-04 05:45:00|6881.5|6878.7|6877.5|6874.7|6884.1|6881.3|6876.5|6873.7|561
1622785800000|2021-06-04 05:50:00|6877.3|6874.5|6875.3|6872.5|6877.5|6874.7|6871.5|6868.7|418
1622786100000|2021-06-04 05:55:00|6875.5|6872.7|6874.5|6871.7|6879.5|6876.7|6870.5|6867.7|409
1622786400000|2021-06-04 06:00:00|6874.3|6871.5|6874|6871.2|6880.5|6877.7|6873.5|6870.7|409
1622786700000|2021-06-04 06:05:00|6874.3|6871.5|6877.5|6874.7|6879.3|6876.5|6874.3|6871.5|282
1622787000000|2021-06-04 06:10:00|6877.3|6874.5|6880.3|6877.5|6881.8|6879|6876.5|6873.7|278
1622787300000|2021-06-04 06:15:00|6880.5|6877.7|6878.5|6875.7|6881.5|6878.7|6876.5|6873.7|241
1622787600000|2021-06-04 06:20:00|6878.8|6876|6871.5|6868.7|6881.5|6878.7|6871.5|6868.7|544
1622787900000|2021-06-04 06:25:00|6871.8|6869|6877.5|6874.7|6878.5|6875.7|6871.5|6868.7|238
1622788200000|2021-06-04 06:30:00|6878|6875.2|6879|6876.2|6881.5|6878.7|6877.8|6875|224
1622788500000|2021-06-04 06:35:00|6879.3|6876.5|6880.5|6877.7|6882.3|6879.5|6878.3|6875.5|496
1622788800000|2021-06-04 06:40:00|6880.8|6878|6889.3|6886.5|6890.8|6888|6880|6877.2|715
1622789100000|2021-06-04 06:45:00|6889.5|6886.7|6893.3|6890.5|6894.3|6891.5|6889.5|6886.7|551
1622789400000|2021-06-04 06:50:00|6893.8|6891|6892.5|6889.7|6895|6892.2|6889|6886.2|600
1622789700000|2021-06-04 06:55:00|6892.3|6889.5|6891.3|6888.5|6894.8|6892|6889.5|6886.7|476
1622790000000|2021-06-04 07:00:00|6891.5|6888.7|6898.3|6895.5|6902|6899.2|6890|6887.2|991
1622790300000|2021-06-04 07:05:00|6898|6895.2|6902.3|6899.5|6906|6903.2|6896.3|6893.5|2263
1622790600000|2021-06-04 07:10:00|6902.8|6900|6901.3|6898.5|6906|6903.2|6901|6898.2|551
1622790900000|2021-06-04 07:15:00|6901.8|6899|6896.3|6893.5|6903.5|6900.7|6893.3|6890.5|730
1622791200000|2021-06-04 07:20:00|6896|6893.2|6896.8|6894|6898.3|6895.5|6893.5|6890.7|468
1622791500000|2021-06-04 07:25:00|6897|6894.2|6906.3|6903.5|6907|6904.2|6895.3|6892.5|765
1622791800000|2021-06-04 07:30:00|6906.5|6903.7|6905.2|6902.4|6911.2|6908.4|6903.2|6900.4|741
1622792100000|2021-06-04 07:35:00|6905|6902.2|6909.2|6906.4|6910.2|6907.4|6905|6902.2|521
1622792400000|2021-06-04 07:40:00|6909.5|6906.7|6908|6905.2|6912.2|6909.4|6906|6903.2|687
1622792700000|2021-06-04 07:45:00|6908.2|6905.4|6907.2|6904.4|6911.2|6908.4|6904|6901.2|513
1622793000000|2021-06-04 07:50:00|6907|6904.2|6897.2|6894.4|6908.2|6905.4|6896.2|6893.4|724
1622793300000|2021-06-04 07:55:00|6897|6894.2|6895.2|6892.4|6898.7|6895.9|6893.7|6890.9|421
1622793600000|2021-06-04 08:00:00|6896.2|6893.4|6902.5|6899.7|6906.2|6903.4|6896.2|6893.4|988
1622793900000|2021-06-04 08:05:00|6902.7|6899.9|6909|6906.2|6909.5|6906.7|6902.5|6899.7|441
1622794200000|2021-06-04 08:10:00|6908.7|6905.9|6903.2|6900.4|6909.2|6906.4|6899.2|6896.4|2137
1622794500000|2021-06-04 08:15:00|6904|6901.2|6903.2|6900.4|6907.2|6904.4|6901|6898.2|412
1622794800000|2021-06-04 08:20:00|6902.7|6899.9|6908|6905.2|6908.2|6905.4|6902.2|6899.4|291
1622795100000|2021-06-04 08:25:00|6907.7|6904.9|6913.7|6910.9|6916|6913.2|6906.2|6903.4|1628
1622795400000|2021-06-04 08:30:00|6914.7|6911.9|6905|6902.2|6915|6912.2|6903|6900.2|1343
1622795700000|2021-06-04 08:35:00|6904.7|6901.9|6900|6897.2|6905.2|6902.4|6897.5|6894.7|859
1622796000000|2021-06-04 08:40:00|6899.7|6896.9|6907.7|6904.9|6911.7|6908.9|6899.7|6896.9|682
1622796300000|2021-06-04 08:45:00|6908|6905.2|6900.5|6897.7|6908.7|6905.9|6899|6896.2|591
1622796600000|2021-06-04 08:50:00|6900|6897.2|6908.7|6905.9|6910|6907.2|6899.7|6896.9|471
1622796900000|2021-06-04 08:55:00|6908.5|6905.7|6907.7|6904.9|6911.5|6908.7|6905|6902.2|558
1622797200000|2021-06-04 09:00:00|6908.7|6905.9|6909.7|6906.9|6912.7|6909.9|6906.5|6903.7|441
1622797500000|2021-06-04 09:05:00|6909.5|6906.7|6912|6909.2|6912.7|6909.9|6906.7|6903.9|482
1622797800000|2021-06-04 09:10:00|6912.5|6909.7|6913|6910.2|6914.7|6911.9|6910|6907.2|398
1622798100000|2021-06-04 09:15:00|6913.7|6910.9|6911.7|6908.9|6914|6911.2|6910.7|6907.9|371
1622798400000|2021-06-04 09:20:00|6912|6909.2|6907.2|6904.4|6912|6909.2|6902.7|6899.9|1206
1622798700000|2021-06-04 09:25:00|6907.4|6904.6|6902.9|6900.1|6908.9|6906.1|6901.7|6898.9|569
1622799000000|2021-06-04 09:30:00|6902.7|6899.9|6904.7|6901.9|6908.9|6906.1|6902.7|6899.9|353
1622799300000|2021-06-04 09:35:00|6903.7|6900.9|6901.7|6898.9|6903.7|6900.9|6897.2|6894.4|586
1622799600000|2021-06-04 09:40:00|6901.4|6898.6|6902.7|6899.9|6905.7|6902.9|6901.4|6898.6|306
1622799900000|2021-06-04 09:45:00|6902.9|6900.1|6906.7|6903.9|6908.7|6905.9|6901.7|6898.9|614
1622800200000|2021-06-04 09:50:00|6906.9|6904.1|6906.7|6903.9|6908.7|6905.9|6904.7|6901.9|258
1622800500000|2021-06-04 09:55:00|6906.9|6904.1|6905.7|6902.9|6907.9|6905.1|6905.4|6902.6|147
1622800800000|2021-06-04 10:00:00|6905.9|6903.1|6898.7|6895.9|6908.7|6905.9|6897.7|6894.9|417
1622801100000|2021-06-04 10:05:00|6898.9|6896.1|6897.7|6894.9|6902.4|6899.6|6897.7|6894.9|276
1622801400000|2021-06-04 10:10:00|6897.9|6895.1|6901.7|6898.9|6902.7|6899.9|6896.4|6893.6|391
1622801700000|2021-06-04 10:15:00|6901.9|6899.1|6894.4|6891.6|6901.9|6899.1|6893.2|6890.4|493
1622802000000|2021-06-04 10:20:00|6894.7|6891.9|6893.7|6890.9|6895.4|6892.6|6889.4|6886.6|605
1622802300000|2021-06-04 10:25:00|6893.4|6890.6|6892.7|6889.9|6894.2|6891.4|6891.7|6888.9|231
1622802600000|2021-06-04 10:30:00|6892.4|6889.6|6889.4|6886.6|6893.7|6890.9|6888.9|6886.1|468
1622802900000|2021-06-04 10:35:00|6889.7|6886.9|6889.7|6886.9|6893.9|6891.1|6887.9|6885.1|775
1622803200000|2021-06-04 10:40:00|6890.2|6887.4|6890.7|6887.9|6892.4|6889.6|6889.7|6886.9|641
1622803500000|2021-06-04 10:45:00|6891.4|6888.6|6890.2|6887.4|6893.9|6891.1|6888.4|6885.6|1797
1622803800000|2021-06-04 10:50:00|6890.9|6888.1|6895.2|6892.4|6895.4|6892.6|6889.2|6886.4|459
1622804100000|2021-06-04 10:55:00|6894.9|6892.1|6896.9|6894.1|6898.2|6895.4|6894.2|6891.4|416
1622804400000|2021-06-04 11:00:00|6897.2|6894.4|6891.4|6888.6|6900.2|6897.4|6890.9|6888.1|649
1622804700000|2021-06-04 11:05:00|6891.9|6889.1|6892.2|6889.4|6896.2|6893.4|6890.2|6887.4|376
1622805000000|2021-06-04 11:10:00|6891.9|6889.1|6890.4|6887.6|6896.4|6893.6|6888.4|6885.6|924
1622805300000|2021-06-04 11:15:00|6890.1|6887.3|6894.4|6891.6|6895.4|6892.6|6889.4|6886.6|390
1622805600000|2021-06-04 11:20:00|6894.6|6891.8|6894.4|6891.6|6897.9|6895.1|6894.4|6891.6|295
1622805900000|2021-06-04 11:25:00|6894.1|6891.3|6894.4|6891.6|6896.4|6893.6|6892.4|6889.6|178
1622806200000|2021-06-04 11:30:00|6894.9|6892.1|6885.1|6882.3|6895.1|6892.3|6885.1|6882.3|707
1622806500000|2021-06-04 11:35:00|6884.9|6882.1|6887.9|6885.1|6889.6|6886.8|6884.4|6881.6|577
1622806800000|2021-06-04 11:40:00|6888.1|6885.3|6880.9|6878.1|6889.4|6886.6|6880.9|6878.1|514
1622807100000|2021-06-04 11:45:00|6881.1|6878.3|6879.9|6877.1|6883.1|6880.3|6879.6|6876.8|710
1622807400000|2021-06-04 11:50:00|6878.9|6876.1|6887.4|6884.6|6887.6|6884.8|6878.6|6875.8|484
1622807700000|2021-06-04 11:55:00|6887.6|6884.8|6887.9|6885.1|6889.9|6887.1|6882.4|6879.6|573
1622808000000|2021-06-04 12:00:00|6887.6|6884.8|6889.6|6886.8|6890.9|6888.1|6886.6|6883.8|317
1622808300000|2021-06-04 12:05:00|6889.4|6886.6|6892.6|6889.8|6895.9|6893.1|6888.4|6885.6|652
1622808600000|2021-06-04 12:10:00|6892.1|6889.3|6889.4|6886.6|6893.9|6891.1|6888.6|6885.8|772
1622808900000|2021-06-04 12:15:00|6889.6|6886.8|6897.6|6894.8|6900.6|6897.8|6888.6|6885.8|963
1622809200000|2021-06-04 12:20:00|6897.9|6895.1|6896.6|6893.8|6900.6|6897.8|6890.6|6887.8|661
1622809500000|2021-06-04 12:25:00|6896.4|6893.6|6891.9|6889.1|6897.1|6894.3|6891.4|6888.6|361
1622809800000|2021-06-04 12:30:00|6892.4|6889.6|6915.1|6912.3|6918.4|6915.6|6891.6|6888.8|6078
1622810100000|2021-06-04 12:35:00|6915.4|6912.6|6911.1|6908.3|6916.9|6914.1|6904.6|6901.8|2282
1622810400000|2021-06-04 12:40:00|6911.4|6908.6|6916.4|6913.6|6918.4|6915.6|6909.4|6906.6|1362
1622810700000|2021-06-04 12:45:00|6916.6|6913.8|6916.6|6913.8|6919.4|6916.6|6910.6|6907.8|1223
1622811000000|2021-06-04 12:50:00|6917.4|6914.6|6913.8|6911|6918.6|6915.8|6912.3|6909.5|861
1622811300000|2021-06-04 12:55:00|6913.6|6910.8|6910.6|6907.8|6920.9|6918.1|6910.3|6907.5|1252
1622811600000|2021-06-04 13:00:00|6910.3|6907.5|6936.3|6933.5|6937.1|6934.3|6909.8|6907|6981
1622811900000|2021-06-04 13:05:00|6936.1|6933.3|6940.8|6938|6940.8|6938|6928.3|6925.5|3622
1622812200000|2021-06-04 13:10:00|6940.3|6937.5|6936.8|6934|6944.8|6942|6932.8|6930|3567
1622812500000|2021-06-04 13:15:00|6937.1|6934.3|6954.1|6951.3|6958.1|6955.3|6936.3|6933.5|3548
1622812800000|2021-06-04 13:20:00|6954.8|6952|6959.8|6957|6964.8|6962|6954.6|6951.8|5548
1622813100000|2021-06-04 13:25:00|6960.1|6957.3|6956.8|6954|6962.6|6959.8|6951.8|6949|4762
1622813400000|2021-06-04 13:30:00|6957.3|6954.5|6956.8|6954|6961.8|6959|6946.1|6943.3|4164
1622813700000|2021-06-04 13:35:00|6957.3|6954.5|6949.8|6947|6961.8|6959|6949.1|6946.3|2233
1622814000000|2021-06-04 13:40:00|6950.8|6948|6950.8|6948|6953.3|6950.5|6945.8|6943|2213
1622814300000|2021-06-04 13:45:00|6951.6|6948.8|6943.8|6941|6955.8|6953|6942.1|6939.3|2722
1622814600000|2021-06-04 13:50:00|6944.1|6941.3|6947.8|6945|6949.8|6947|6940.8|6938|2064
1622814900000|2021-06-04 13:55:00|6948.6|6945.8|6941.1|6938.3|6950.1|6947.3|6936.1|6933.3|2575
1622815200000|2021-06-04 14:00:00|6941.8|6939|6930.3|6927.5|6946.1|6943.3|6930.3|6927.5|3844
1622815500000|2021-06-04 14:05:00|6930.8|6928|6935.1|6932.3|6937.8|6935|6930.3|6927.5|2869
1622815800000|2021-06-04 14:10:00|6935.3|6932.5|6914.3|6911.5|6937.1|6934.3|6914.3|6911.5|5308
1622816100000|2021-06-04 14:15:00|6914.8|6912|6923.1|6920.3|6925.8|6923|6911.1|6908.3|3092
1622816400000|2021-06-04 14:20:00|6923.3|6920.5|6925.1|6922.3|6928.1|6925.3|6919.3|6916.5|1422
1622816700000|2021-06-04 14:25:00|6925.6|6922.8|6919.8|6917|6928.8|6926|6917.8|6915|1607
1622817000000|2021-06-04 14:30:00|6920.1|6917.3|6920.3|6917.5|6928.1|6925.3|6917.3|6914.5|1943
1622817300000|2021-06-04 14:35:00|6920|6917.2|6911.3|6908.5|6923|6920.2|6910.8|6908|1560
1622817600000|2021-06-04 14:40:00|6912|6909.2|6903.8|6901|6913.8|6911|6894|6891.2|5076
1622817900000|2021-06-04 14:45:00|6904.8|6902|6905.8|6903|6907|6904.2|6886|6883.2|4182
1622818200000|2021-06-04 14:50:00|6905.5|6902.7|6900.8|6898|6907.8|6905|6889.8|6887|2556
1622818500000|2021-06-04 14:55:00|6900|6897.2|6903.8|6901|6906.3|6903.5|6895.3|6892.5|6291
1622818800000|2021-06-04 15:00:00|6904.3|6901.5|6911.5|6908.7|6913.8|6911|6901.5|6898.7|3393
1622819100000|2021-06-04 15:05:00|6911.8|6909|6913|6910.2|6920.5|6917.7|6910|6907.2|7315
1622819400000|2021-06-04 15:10:00|6913.8|6911|6917.5|6914.7|6922.5|6919.7|6913|6910.2|2281
1622819700000|2021-06-04 15:15:00|6917.8|6915|6914.3|6911.5|6919.3|6916.5|6910.5|6907.7|3008
1622820000000|2021-06-04 15:20:00|6914.5|6911.7|6910.5|6907.7|6917.3|6914.5|6909.8|6907|2902
1622820300000|2021-06-04 15:25:00|6910.3|6907.5|6911.3|6908.5|6915.3|6912.5|6904.3|6901.5|2446
1622820600000|2021-06-04 15:30:00|6910.3|6907.5|6908.5|6905.7|6920.5|6917.7|6907.8|6905|2703
1622820900000|2021-06-04 15:35:00|6908.8|6906|6914.3|6911.5|6917.3|6914.5|6907.8|6905|2033
1622821200000|2021-06-04 15:40:00|6914.5|6911.7|6916.5|6913.7|6916.8|6914|6910.3|6907.5|1013
1622821500000|2021-06-04 15:45:00|6915.8|6913|6917.3|6914.5|6918.3|6915.5|6911.3|6908.5|861
1622821800000|2021-06-04 15:50:00|6917.7|6914.9|6919.2|6916.4|6922.3|6919.5|6915.3|6912.5|1358
1622822100000|2021-06-04 15:55:00|6919.7|6916.9|6921.5|6918.7|6923.2|6920.4|6918.2|6915.4|1103
1622822400000|2021-06-04 16:00:00|6922.2|6919.4|6919.5|6916.7|6924.2|6921.4|6918.8|6916|1075
1622822700000|2021-06-04 16:05:00|6919.2|6916.4|6917.5|6914.7|6922.2|6919.4|6914.7|6911.9|1980
1622823000000|2021-06-04 16:10:00|6917.7|6914.9|6920.2|6917.4|6920.5|6917.7|6914.7|6911.9|1033
1622823300000|2021-06-04 16:15:00|6920.5|6917.7|6921.7|6918.9|6923.5|6920.7|6919.5|6916.7|1130
1622823600000|2021-06-04 16:20:00|6922.2|6919.4|6923.5|6920.7|6925.2|6922.4|6918.5|6915.7|1003
1622823900000|2021-06-04 16:25:00|6923.7|6920.9|6929.5|6926.7|6931.2|6928.4|6923.5|6920.7|1939
1622824200000|2021-06-04 16:30:00|6929.2|6926.4|6932.7|6929.9|6933.7|6930.9|6927.2|6924.4|1319
1622824500000|2021-06-04 16:35:00|6932.5|6929.7|6927.7|6924.9|6933.2|6930.4|6924.5|6921.7|944
1622824800000|2021-06-04 16:40:00|6927.5|6924.7|6926.5|6923.7|6933.5|6930.7|6926.2|6923.4|773
1622825100000|2021-06-04 16:45:00|6927|6924.2|6933.7|6930.9|6935.5|6932.7|6927|6924.2|1031
1622825400000|2021-06-04 16:50:00|6934.2|6931.4|6928.7|6925.9|6935.7|6932.9|6928.5|6925.7|1153
1622825700000|2021-06-04 16:55:00|6929.2|6926.4|6930|6927.2|6933.7|6930.9|6929.2|6926.4|818
1622826000000|2021-06-04 17:00:00|6930.5|6927.7|6934.2|6931.4|6936.7|6933.9|6930.5|6927.7|1060
1622826300000|2021-06-04 17:05:00|6933.7|6930.9|6938.5|6935.7|6938.7|6935.9|6933.2|6930.4|1129
1622826600000|2021-06-04 17:10:00|6938.7|6935.9|6937.2|6934.4|6940.2|6937.4|6936.2|6933.4|1088
1622826900000|2021-06-04 17:15:00|6936.7|6933.9|6940.2|6937.4|6940.2|6937.4|6936.2|6933.4|725
1622827200000|2021-06-04 17:20:00|6939.7|6936.9|6945.7|6942.9|6946.2|6943.4|6939.2|6936.4|1011
1622827500000|2021-06-04 17:25:00|6946.2|6943.4|6950|6947.2|6952.2|6949.4|6946.2|6943.4|1759
1622827800000|2021-06-04 17:30:00|6950.2|6947.4|6953.5|6950.7|6955.5|6952.7|6949.7|6946.9|1298
1622828100000|2021-06-04 17:35:00|6953.7|6950.9|6952.4|6949.6|6955.5|6952.7|6951.2|6948.4|932
1622828400000|2021-06-04 17:40:00|6953.2|6950.4|6945.4|6942.6|6954.2|6951.4|6944.4|6941.6|1399
1622828700000|2021-06-04 17:45:00|6945.9|6943.1|6940.2|6937.4|6947.2|6944.4|6938.9|6936.1|1563
1622829000000|2021-06-04 17:50:00|6939.7|6936.9|6944.2|6941.4|6945.2|6942.4|6938.2|6935.4|869
1622829300000|2021-06-04 17:55:00|6944.4|6941.6|6948.2|6945.4|6948.2|6945.4|6943.4|6940.6|613
1622829600000|2021-06-04 18:00:00|6947.7|6944.9|6938.2|6935.4|6948.4|6945.6|6937.9|6935.1|1646
1622829900000|2021-06-04 18:05:00|6938.4|6935.6|6933.4|6930.6|6940.7|6937.9|6932.2|6929.4|1997
1622830200000|2021-06-04 18:10:00|6933.7|6930.9|6936.7|6933.9|6937.2|6934.4|6931.4|6928.6|1516
1622830500000|2021-06-04 18:15:00|6937.2|6934.4|6935.4|6932.6|6937.7|6934.9|6931.7|6928.9|2013
1622830800000|2021-06-04 18:20:00|6935.2|6932.4|6934.7|6931.9|6935.7|6932.9|6929.7|6926.9|2302
1622831100000|2021-06-04 18:25:00|6934.9|6932.1|6951.2|6948.4|6956.2|6953.4|6934.9|6932.1|9512
1622831400000|2021-06-04 18:30:00|6950.9|6948.1|6938.7|6935.9|6951.2|6948.4|6937.9|6935.1|2582
1622831700000|2021-06-04 18:35:00|6938.9|6936.1|6942.4|6939.6|6943.2|6940.4|6936.9|6934.1|521
1622832000000|2021-06-04 18:40:00|6942.2|6939.4|6938.7|6935.9|6942.2|6939.4|6938.2|6935.4|651
1622832300000|2021-06-04 18:45:00|6938.2|6935.4|6942.9|6940.1|6942.9|6940.1|6937.7|6934.9|640
1622832600000|2021-06-04 18:50:00|6942.7|6939.9|6941.7|6938.9|6944.2|6941.4|6940.7|6937.9|232
1622832900000|2021-06-04 18:55:00|6941.4|6938.6|6939.2|6936.4|6942.7|6939.9|6937.9|6935.1|461
1622833200000|2021-06-04 19:00:00|6939.7|6936.9|6940.2|6937.4|6940.9|6938.1|6938.2|6935.4|328
1622833500000|2021-06-04 19:05:00|6939.9|6937.1|6939.2|6936.4|6941.2|6938.4|6938.7|6935.9|258
1622833800000|2021-06-04 19:10:00|6939.7|6936.9|6939.4|6936.6|6941.9|6939.1|6938.2|6935.4|669
1622834100000|2021-06-04 19:15:00|6939.7|6936.9|6938.7|6935.9|6940.2|6937.4|6937.7|6934.9|335
1622834400000|2021-06-04 19:20:00|6938.9|6936.1|6939.6|6936.8|6939.7|6936.9|6935.7|6932.9|199
1622834700000|2021-06-04 19:25:00|6939.9|6937.1|6941.6|6938.8|6942.6|6939.8|6939.6|6936.8|151
1622835000000|2021-06-04 19:30:00|6941.9|6939.1|6942.6|6939.8|6942.6|6939.8|6940.6|6937.8|364
1622835300000|2021-06-04 19:35:00|6943.2|6940.4|6934.6|6931.8|6943.2|6940.4|6933.6|6930.8|728
1622835600000|2021-06-04 19:40:00|6934.1|6931.3|6931.6|6928.8|6935.6|6932.8|6930.6|6927.8|722
1622835900000|2021-06-04 19:45:00|6930.9|6928.1|6935.4|6932.6|6935.4|6932.6|6929.2|6926.4|1207
1622836200000|2021-06-04 19:50:00|6935.6|6932.8|6929.4|6926.6|6936.1|6933.3|6929.4|6926.6|793
1622836500000|2021-06-04 19:55:00|6929.9|6927.1|6928.4|6925.6|6930.6|6927.8|6928.1|6925.3|397
1622836800000|2021-06-04 20:00:00|6928.6|6925.8|6921.9|6919.1|6930.1|6927.3|6921.1|6918.3|1289
1622837100000|2021-06-04 20:05:00|6922.1|6919.3|6935.1|6932.3|6937.1|6934.3|6918.9|6916.1|1892
1622837400000|2021-06-04 20:10:00|6934.6|6931.8|6930.4|6927.6|6936.6|6933.8|6930.4|6927.6|193
1622837700000|2021-06-04 20:15:00|6930.1|6927.3|6926.6|6923.8|6930.9|6928.1|6924.4|6921.6|356
1622838000000|2021-06-04 20:20:00|6926.9|6924.1|6926.6|6923.8|6928.9|6926.1|6926.1|6923.3|126
1622838300000|2021-06-04 20:25:00|6926.4|6923.6|6926.6|6923.8|6927.1|6924.3|6923.6|6920.8|278
1622838600000|2021-06-04 20:30:00|6926.9|6924.1|6928.1|6925.3|6931.1|6928.3|6926.6|6923.8|224
1622838900000|2021-06-04 20:35:00|6928.4|6925.6|6931.1|6928.3|6931.1|6928.3|6928.4|6925.6|127
1622839200000|2021-06-04 20:40:00|6931.6|6928.8|6929.4|6926.6|6932.1|6929.3|6928.8|6926|221
1622839500000|2021-06-04 20:45:00|6929.1|6926.3|6931.1|6928.3|6931.9|6929.1|6929.1|6926.3|171
1622839800000|2021-06-04 20:50:00|6930.6|6927.8|6930.6|6927.8|6936.9|6933.8|6930.3|6926.9|363
1622840100000|2021-06-04 20:55:00|6930.1|6927.3|6928.7|6924.7|6934.3|6931.5|6926.6|6921.4|394
1623016800000|2021-06-06 22:00:00|6934.9|6932.1|6942.4|6939.6|6953.7|6948|6930.1|6926.4|2235
1623017100000|2021-06-06 22:05:00|6942.1|6939.3|6942.7|6939.9|6943.1|6940.3|6938.7|6935.9|750
1623017400000|2021-06-06 22:10:00|6942.4|6939.6|6938.7|6935.9|6943.2|6940.4|6937.4|6934.6|142
1623017700000|2021-06-06 22:15:00|6938.5|6935.7|6937.4|6934.6|6938.6|6935.8|6934.4|6931.6|133
1623018000000|2021-06-06 22:20:00|6937.2|6934.4|6943.2|6940.4|6943.7|6940.9|6936.7|6933.9|248
1623018300000|2021-06-06 22:25:00|6943.4|6940.6|6940.4|6937.6|6944.1|6941.3|6940.4|6937.6|84
1623018600000|2021-06-06 22:30:00|6939.9|6937.1|6942.9|6940.1|6943.4|6940.6|6939.4|6936.6|104
1623018900000|2021-06-06 22:35:00|6943.1|6940.3|6946.2|6943.4|6947.7|6944.9|6942.7|6939.9|216
1623019200000|2021-06-06 22:40:00|6946.4|6943.6|6943.7|6940.9|6946.4|6943.6|6942.2|6939.4|163
1623019500000|2021-06-06 22:45:00|6944.1|6941.3|6945.4|6942.6|6947.4|6944.6|6943.7|6940.9|149
1623019800000|2021-06-06 22:50:00|6945.2|6942.4|6946.4|6943.6|6948.7|6945.9|6945.2|6942.4|252
1623020100000|2021-06-06 22:55:00|6946.1|6943.3|6947.2|6944.4|6947.2|6944.4|6944.4|6941.6|122
1623020400000|2021-06-06 23:00:00|6947.4|6944.6|6949.4|6946.6|6951.4|6948.6|6945.4|6942.6|316
1623020700000|2021-06-06 23:05:00|6949.1|6946.3|6950.9|6948.1|6952.1|6949.3|6948.4|6945.6|147
1623021000000|2021-06-06 23:10:00|6951.1|6948.3|6948.4|6945.6|6952.1|6949.3|6947.7|6944.9|134
1623021300000|2021-06-06 23:15:00|6948.2|6945.4|6954.4|6951.6|6956.4|6953.6|6947.7|6944.9|235
1623021600000|2021-06-06 23:20:00|6954.6|6951.8|6953.4|6950.6|6955.7|6952.9|6952.1|6949.3|127
1623021900000|2021-06-06 23:25:00|6953.6|6950.8|6953.4|6950.6|6954.4|6951.6|6953.4|6950.6|50
1623022200000|2021-06-06 23:30:00|6953.6|6950.8|6952.4|6949.6|6953.6|6950.8|6951.9|6949.1|57
1623022500000|2021-06-06 23:35:00|6952.6|6949.8|6954.4|6951.6|6954.4|6951.6|6952.4|6949.6|49
1623022800000|2021-06-06 23:40:00|6954.6|6951.8|6953.4|6950.6|6954.6|6951.8|6953.4|6950.6|45
1623023100000|2021-06-06 23:45:00|6952.6|6949.8|6953.3|6950.5|6953.6|6950.8|6952.6|6949.8|42
1623023400000|2021-06-06 23:50:00|6953.6|6950.8|6960.3|6957.5|6960.6|6957.8|6953.3|6950.5|242
1623023700000|2021-06-06 23:55:00|6960.8|6958|6960.1|6957.3|6962.3|6959.5|6958.6|6955.8|266
1623024000000|2021-06-07 00:00:00|6959.3|6956.5|6963.6|6960.8|6970.3|6967.5|6959.3|6956.5|955
1623024300000|2021-06-07 00:05:00|6963.8|6961|6965.3|6962.5|6968.3|6965.5|6962.6|6959.8|335
1623024600000|2021-06-07 00:10:00|6964.8|6962|6964.3|6961.5|6965.6|6962.8|6963.3|6960.5|185
1623024900000|2021-06-07 00:15:00|6963.9|6961.1|6962.6|6959.8|6966.3|6963.5|6961.6|6958.8|181
1623025200000|2021-06-07 00:20:00|6961.6|6958.8|6959|6956.2|6962|6959.2|6959|6956.2|225
1623025500000|2021-06-07 00:25:00|6958.6|6955.8|6957.3|6954.5|6958.6|6955.8|6956.3|6953.5|212
1623025800000|2021-06-07 00:30:00|6957.5|6954.7|6964.8|6962|6965.3|6962.5|6957.5|6954.7|211
1623026100000|2021-06-07 00:35:00|6965|6962.2|6963.3|6960.5|6965|6962.2|6962.6|6959.8|106
1623026400000|2021-06-07 00:40:00|6963.6|6960.8|6969.8|6967|6971|6968.2|6963.6|6960.8|393
1623026700000|2021-06-07 00:45:00|6969.6|6966.8|6963.3|6960.5|6969.6|6966.8|6962.6|6959.8|235
1623027000000|2021-06-07 00:50:00|6963.1|6960.3|6962.6|6959.8|6963.6|6960.8|6961.6|6958.8|205
1623027300000|2021-06-07 00:55:00|6962.4|6959.6|6962.6|6959.8|6964.3|6961.5|6961.6|6958.8|137
1623027600000|2021-06-07 01:00:00|6962.8|6960|6983.3|6980.5|6987.3|6984.5|6962.6|6959.8|2129
1623027900000|2021-06-07 01:05:00|6983.5|6980.7|6969|6966.2|6987.6|6984.8|6968|6965.2|1342
1623028200000|2021-06-07 01:10:00|6969.3|6966.5|6967.3|6964.5|6970.3|6967.5|6963.5|6960.7|578
1623028500000|2021-06-07 01:15:00|6967.8|6965|6970.3|6967.5|6973.3|6970.5|6965|6962.2|419
1623028800000|2021-06-07 01:20:00|6970.5|6967.7|6964.8|6962|6971|6968.2|6958|6955.2|782
1623029100000|2021-06-07 01:25:00|6965|6962.2|6957.3|6954.5|6965.8|6963|6956|6953.2|693
1623029400000|2021-06-07 01:30:00|6957.7|6954.9|6954.8|6952|6963.8|6961|6951.6|6948.8|646
1623029700000|2021-06-07 01:35:00|6955|6952.2|6951.3|6948.5|6955|6952.2|6950.3|6947.5|378
1623030000000|2021-06-07 01:40:00|6951.6|6948.8|6927.3|6924.5|6951.6|6948.8|6927|6924.2|1859
1623030300000|2021-06-07 01:45:00|6927|6924.2|6928.3|6925.5|6932|6929.2|6922.8|6920|774
1623030600000|2021-06-07 01:50:00|6928|6925.2|6926.3|6923.5|6932|6929.2|6925.3|6922.5|352
1623030900000|2021-06-07 01:55:00|6926.6|6923.8|6922.6|6919.8|6928|6925.2|6919.3|6916.5|552
1623031200000|2021-06-07 02:00:00|6921.6|6918.8|6919.3|6916.5|6923.3|6920.5|6916.8|6914|687
1623031500000|2021-06-07 02:05:00|6919|6916.2|6926.6|6923.8|6926.6|6923.8|6919|6916.2|290
1623031800000|2021-06-07 02:10:00|6927|6924.2|6929.3|6926.5|6930.3|6927.5|6923.3|6920.5|347
1623032100000|2021-06-07 02:15:00|6929.5|6926.7|6928|6925.2|6931|6928.2|6927.3|6924.5|339
1623032400000|2021-06-07 02:20:00|6928.3|6925.5|6932.3|6929.5|6933|6930.2|6924.3|6921.5|304
1623032700000|2021-06-07 02:25:00|6932.7|6929.9|6933.3|6930.5|6934.6|6931.8|6931.3|6928.5|331
1623033000000|2021-06-07 02:30:00|6932.8|6930|6932.3|6929.5|6938.3|6935.5|6930|6927.2|633
1623033300000|2021-06-07 02:35:00|6932.5|6929.7|6926.5|6923.7|6934|6931.2|6925|6922.2|461
1623033600000|2021-06-07 02:40:00|6926.7|6923.9|6936.3|6933.5|6939.6|6936.8|6923|6920.2|814
1623033900000|2021-06-07 02:45:00|6936|6933.2|6930.3|6927.5|6936|6933.2|6928|6925.2|330
1623034200000|2021-06-07 02:50:00|6930.1|6927.3|6927.5|6924.7|6930.3|6927.5|6924.1|6921.3|1655
1623034500000|2021-06-07 02:55:00|6927.3|6924.5|6931.3|6928.5|6932.5|6929.7|6924.5|6921.7|316
1623034800000|2021-06-07 03:00:00|6931.5|6928.7|6933.8|6931|6935.8|6933|6928.8|6926|261
1623035100000|2021-06-07 03:05:00|6933.1|6930.3|6927.8|6925|6933.8|6931|6925.8|6923|239
1623035400000|2021-06-07 03:10:00|6927.3|6924.5|6925.8|6923|6927.3|6924.5|6922.8|6920|339
1623035700000|2021-06-07 03:15:00|6925.6|6922.8|6926.8|6924|6927.5|6924.7|6923.5|6920.7|249
1623036000000|2021-06-07 03:20:00|6927.5|6924.7|6923.5|6920.7|6928.5|6925.7|6922.8|6920|280
1623036300000|2021-06-07 03:25:00|6923.8|6921|6922.8|6920|6924.2|6921.4|6918.8|6916|375
1623036600000|2021-06-07 03:30:00|6922.6|6919.8|6917.8|6915|6922.8|6920|6916.5|6913.7|447
1623036900000|2021-06-07 03:35:00|6918.1|6915.3|6919.8|6917|6923.1|6920.3|6918.1|6915.3|340
1623037200000|2021-06-07 03:40:00|6919.5|6916.7|6917.5|6914.7|6919.8|6917|6916.8|6914|119
1623037500000|2021-06-07 03:45:00|6917.8|6915|6916.8|6914|6918.1|6915.3|6915.3|6912.5|250
1623037800000|2021-06-07 03:50:00|6917.1|6914.3|6918.8|6916|6919.5|6916.7|6916.8|6914|122
1623038100000|2021-06-07 03:55:00|6918.5|6915.7|6915.8|6913|6919.1|6916.3|6913.8|6911|162
1623038400000|2021-06-07 04:00:00|6915.5|6912.7|6911.8|6909|6915.5|6912.7|6907.5|6904.7|634
1623038700000|2021-06-07 04:05:00|6912|6909.2|6913.8|6911|6914.5|6911.7|6911.8|6909|114
1623039000000|2021-06-07 04:10:00|6914.1|6911.3|6917.5|6914.7|6920.1|6917.3|6913.2|6910.4|266
1623039300000|2021-06-07 04:15:00|6918.1|6915.3|6918.8|6916|6919.5|6916.7|6917.5|6914.7|76
1623039600000|2021-06-07 04:20:00|6919.1|6916.3|6921.8|6919|6922.5|6919.7|6918.8|6916|162
1623039900000|2021-06-07 04:25:00|6922.1|6919.3|6921.8|6919|6922.5|6919.7|6920.8|6918|215
1623040200000|2021-06-07 04:30:00|6921.5|6918.7|6921.8|6919|6922|6919.2|6919.8|6917|80
1623040500000|2021-06-07 04:35:00|6922|6919.2|6922.5|6919.7|6922.5|6919.7|6921.8|6919|59
1623040800000|2021-06-07 04:40:00|6922.1|6919.3|6922.5|6919.7|6923.1|6920.3|6921.8|6919|106
1623041100000|2021-06-07 04:45:00|6922.3|6919.5|6926.8|6924|6927.1|6924.3|6922.1|6919.3|254
1623041400000|2021-06-07 04:50:00|6927.2|6924.4|6927.8|6925|6928.5|6925.7|6926.8|6924|179
1623041700000|2021-06-07 04:55:00|6927.5|6924.7|6928.8|6926|6932|6929.2|6926.8|6924|180
1623042000000|2021-06-07 05:00:00|6928.5|6925.7|6926.8|6924|6928.5|6925.7|6926.5|6923.7|101
1623042300000|2021-06-07 05:05:00|6927.2|6924.4|6925.5|6922.7|6927.8|6925|6924.5|6921.7|457
1623042600000|2021-06-07 05:10:00|6925.8|6923|6924.8|6922|6925.8|6923|6924.3|6921.5|96
1623042900000|2021-06-07 05:15:00|6924.5|6921.7|6921.5|6918.7|6924.8|6922|6919.5|6916.7|190
1623043200000|2021-06-07 05:20:00|6922.5|6919.7|6922.8|6920|6923.5|6920.7|6919.8|6917|163
1623043500000|2021-06-07 05:25:00|6922.5|6919.7|6921.8|6919|6923.5|6920.7|6921|6918.2|74
1623043800000|2021-06-07 05:30:00|6921.3|6918.5|6912.5|6909.7|6921.3|6918.5|6912.1|6909.3|665
1623044100000|2021-06-07 05:35:00|6912.8|6910|6907.8|6905|6918.2|6915.4|6905.1|6902.3|1071
1623044400000|2021-06-07 05:40:00|6907.5|6904.7|6910.8|6908|6912|6909.2|6904.1|6901.3|414
1623044700000|2021-06-07 05:45:00|6910.3|6907.5|6897.5|6894.7|6910.3|6907.5|6894.5|6891.7|1078
1623045000000|2021-06-07 05:50:00|6897|6894.2|6891.8|6889|6898.8|6896|6881.5|6878.7|1376
1623045300000|2021-06-07 05:55:00|6892|6889.2|6892.8|6890|6898.5|6895.7|6891.5|6888.7|452
1623045600000|2021-06-07 06:00:00|6892.5|6889.7|6899.7|6896.9|6901.5|6898.7|6891.5|6888.7|600
1623045900000|2021-06-07 06:05:00|6900|6897.2|6905.7|6902.9|6907.5|6904.7|6897.7|6894.9|710
1623046200000|2021-06-07 06:10:00|6906.2|6903.4|6908.7|6905.9|6908.7|6905.9|6905.7|6902.9|286
1623046500000|2021-06-07 06:15:00|6908.5|6905.7|6906.7|6903.9|6908.7|6905.9|6905.5|6902.7|219
1623046800000|2021-06-07 06:20:00|6906.5|6903.7|6904.7|6901.9|6907.4|6904.6|6902.4|6899.6|432
1623047100000|2021-06-07 06:25:00|6904.5|6901.7|6906.9|6904.1|6907.2|6904.4|6901.7|6898.9|308
1623047400000|2021-06-07 06:30:00|6906.7|6903.9|6902.5|6899.7|6910|6907.2|6899.2|6896.4|607
1623047700000|2021-06-07 06:35:00|6902.7|6899.9|6898.2|6895.4|6908.4|6905.6|6897.7|6894.9|625
1623048000000|2021-06-07 06:40:00|6898.4|6895.6|6896.7|6893.9|6902.7|6899.9|6896.7|6893.9|363
1623048300000|2021-06-07 06:45:00|6896.4|6893.6|6892.7|6889.9|6900.7|6897.9|6892.7|6889.9|283
1623048600000|2021-06-07 06:50:00|6893.2|6890.4|6901.4|6898.6|6904.7|6901.9|6891.7|6888.9|881
1623048900000|2021-06-07 06:55:00|6901.7|6898.9|6901.7|6898.9|6903.7|6900.9|6895.4|6892.6|707
1623049200000|2021-06-07 07:00:00|6900.7|6897.9|6911.7|6908.9|6914.4|6911.6|6900.7|6897.9|1068
1623049500000|2021-06-07 07:05:00|6911.2|6908.4|6889.7|6886.9|6911.7|6908.9|6889.7|6886.9|1105
1623049800000|2021-06-07 07:10:00|6889.9|6887.1|6886|6883.2|6891.7|6888.9|6883|6880.2|1161
1623050100000|2021-06-07 07:15:00|6885.4|6882.6|6894.7|6891.9|6895.7|6892.9|6882.7|6879.9|686
1623050400000|2021-06-07 07:20:00|6894.4|6891.6|6898.7|6895.9|6905.7|6902.9|6892.7|6889.9|983
1623050700000|2021-06-07 07:25:00|6898.4|6895.6|6915.7|6912.9|6915.7|6912.9|6893.7|6890.9|1432
1623051000000|2021-06-07 07:30:00|6915.4|6912.6|6906.9|6904.1|6922|6919.2|6906.4|6903.6|1439
1623051300000|2021-06-07 07:35:00|6907.1|6904.3|6909.7|6906.9|6911.4|6908.6|6904.7|6901.9|565
1623051600000|2021-06-07 07:40:00|6909.9|6907.1|6915.7|6912.9|6916.7|6913.9|6906.7|6903.9|719
1623051900000|2021-06-07 07:45:00|6915.4|6912.6|6915.9|6913.1|6918.7|6915.9|6911.7|6908.9|356
1623052200000|2021-06-07 07:50:00|6916.4|6913.6|6914.7|6911.9|6919|6916.2|6909.3|6906.5|435
1623052500000|2021-06-07 07:55:00|6914.3|6911.5|6912.7|6909.9|6915.7|6912.9|6909.4|6906.6|398
1623052800000|2021-06-07 08:00:00|6913.1|6910.3|6910.7|6907.9|6914.7|6911.9|6907.2|6904.4|663
1623053100000|2021-06-07 08:05:00|6909.7|6906.9|6924.9|6922.1|6926|6923.2|6906|6903.2|1578
1623053400000|2021-06-07 08:10:00|6924.7|6921.9|6917.7|6914.9|6924.7|6921.9|6913.7|6910.9|1109
1623053700000|2021-06-07 08:15:00|6917.4|6914.6|6918.7|6915.9|6928.1|6925.3|6916.7|6913.9|1257
1623054000000|2021-06-07 08:20:00|6919.4|6916.6|6923|6920.2|6923.7|6920.9|6915.7|6912.9|732
1623054300000|2021-06-07 08:25:00|6923.7|6920.9|6911|6908.2|6926|6923.2|6910.7|6907.9|1283
1623054600000|2021-06-07 08:30:00|6911.4|6908.6|6912.5|6909.7|6919.5|6916.7|6903.7|6900.9|1756
1623054900000|2021-06-07 08:35:00|6912.7|6909.9|6903.7|6900.9|6912.7|6909.9|6901|6898.2|779
1623055200000|2021-06-07 08:40:00|6903.5|6900.7|6904|6901.2|6905.7|6902.9|6902|6899.2|326
1623055500000|2021-06-07 08:45:00|6904.4|6901.6|6899.4|6896.6|6905.2|6902.4|6897.4|6894.6|560
1623055800000|2021-06-07 08:50:00|6899|6896.2|6905|6902.2|6906.7|6903.9|6896.4|6893.6|698
1623056100000|2021-06-07 08:55:00|6905.2|6902.4|6903.7|6900.9|6908|6905.2|6902.7|6899.9|667
1623056400000|2021-06-07 09:00:00|6904|6901.2|6898.5|6895.7|6905.7|6902.9|6894.7|6891.9|752
1623056700000|2021-06-07 09:05:00|6898.7|6895.9|6894.7|6891.9|6899|6896.2|6893.7|6890.9|450
1623057000000|2021-06-07 09:10:00|6894.5|6891.7|6899.7|6896.9|6900.7|6897.9|6893|6890.2|638
1623057300000|2021-06-07 09:15:00|6900|6897.2|6901.5|6898.7|6901.7|6898.9|6894.7|6891.9|327
1623057600000|2021-06-07 09:20:00|6901.7|6898.9|6892.7|6889.9|6901.7|6898.9|6891.2|6888.4|430
1623057900000|2021-06-07 09:25:00|6892.9|6890.1|6897.9|6895.1|6903.9|6901.1|6888.7|6885.9|1898
1623058200000|2021-06-07 09:30:00|6897.7|6894.9|6903.6|6900.8|6904.7|6901.9|6892.7|6889.9|450
1623058500000|2021-06-07 09:35:00|6904.6|6901.8|6906.6|6903.8|6908.6|6905.8|6903.6|6900.8|476
1623058800000|2021-06-07 09:40:00|6906.9|6904.1|6910.1|6907.3|6910.9|6908.1|6905.6|6902.8|370
1623059100000|2021-06-07 09:45:00|6909.9|6907.1|6910.6|6907.8|6912.6|6909.8|6904.9|6902.1|473
1623059400000|2021-06-07 09:50:00|6910.9|6908.1|6907.6|6904.8|6911.1|6908.3|6906.2|6903.4|283
1623059700000|2021-06-07 09:55:00|6907.3|6904.5|6913.1|6910.3|6913.6|6910.8|6905.9|6903.1|380
1623060000000|2021-06-07 10:00:00|6912.9|6910.1|6913.6|6910.8|6914.4|6911.6|6910.9|6908.1|347
1623060300000|2021-06-07 10:05:00|6913.9|6911.1|6913.6|6910.8|6916|6913.2|6910.9|6908.1|443
1623060600000|2021-06-07 10:10:00|6913.4|6910.6|6912.6|6909.8|6916.6|6913.8|6912.6|6909.8|244
1623060900000|2021-06-07 10:15:00|6912.9|6910.1|6913.4|6910.6|6915.1|6912.3|6911.6|6908.8|242
1623061200000|2021-06-07 10:20:00|6913.6|6910.8|6913.9|6911.1|6916.2|6913.4|6911.9|6909.1|225
1623061500000|2021-06-07 10:25:00|6914.6|6911.8|6915.6|6912.8|6916.6|6913.8|6910.9|6908.1|359
1623061800000|2021-06-07 10:30:00|6915.2|6912.4|6914.9|6912.1|6915.6|6912.8|6911.6|6908.8|250
1623062100000|2021-06-07 10:35:00|6915.4|6912.6|6912.6|6909.8|6915.9|6913.1|6910.6|6907.8|485
1623062400000|2021-06-07 10:40:00|6912.9|6910.1|6913.6|6910.8|6915.9|6913.1|6911.9|6909.1|237
1623062700000|2021-06-07 10:45:00|6913.3|6910.5|6913.9|6911.1|6914.9|6912.1|6911.9|6909.1|372
1623063000000|2021-06-07 10:50:00|6914.2|6911.4|6914.6|6911.8|6914.9|6912.1|6911.9|6909.1|246
1623063300000|2021-06-07 10:55:00|6914.4|6911.6|6918.9|6916.1|6918.9|6916.1|6913.2|6910.4|338
1623063600000|2021-06-07 11:00:00|6918.3|6915.5|6922.9|6920.1|6924.6|6921.8|6916.9|6914.1|723
1623063900000|2021-06-07 11:05:00|6922.6|6919.8|6921.9|6919.1|6923.6|6920.8|6920.6|6917.8|300
1623064200000|2021-06-07 11:10:00|6922.3|6919.5|6925.6|6922.8|6925.9|6923.1|6921.9|6919.1|369
1623064500000|2021-06-07 11:15:00|6925.9|6923.1|6924.9|6922.1|6926.9|6924.1|6923.9|6921.1|335
1623064800000|2021-06-07 11:20:00|6925.3|6922.5|6923.9|6921.1|6926.9|6924.1|6923.3|6920.5|637
1623065100000|2021-06-07 11:25:00|6924.1|6921.3|6940.6|6937.8|6940.6|6937.8|6924.1|6921.3|1424
1623065400000|2021-06-07 11:30:00|6940.9|6938.1|6934.6|6931.8|6941.9|6939.1|6932.6|6929.8|990
1623065700000|2021-06-07 11:35:00|6934.2|6931.4|6929.2|6926.4|6935.6|6932.8|6927.9|6925.1|4335
1623066000000|2021-06-07 11:40:00|6929.4|6926.6|6933.5|6930.7|6934.9|6932.1|6929.2|6926.4|749
1623066300000|2021-06-07 11:45:00|6933.7|6930.9|6936.9|6934.1|6937.5|6934.7|6932.5|6929.7|246
1623066600000|2021-06-07 11:50:00|6937.2|6934.4|6936.2|6933.4|6939.2|6936.4|6934.7|6931.9|567
1623066900000|2021-06-07 11:55:00|6936.9|6934.1|6935.5|6932.7|6936.9|6934.1|6933.2|6930.4|440
1623067200000|2021-06-07 12:00:00|6935.2|6932.4|6940.2|6937.4|6941.9|6939.1|6932.9|6930.1|838
1623067500000|2021-06-07 12:05:00|6940.9|6938.1|6940.5|6937.7|6941.9|6939.1|6937.1|6934.3|935
1623067800000|2021-06-07 12:10:00|6940.2|6937.4|6941.2|6938.4|6943.5|6940.7|6937.8|6935|641
1623068100000|2021-06-07 12:15:00|6941.5|6938.7|6938.5|6935.7|6942.9|6940.1|6938.5|6935.7|559
1623068400000|2021-06-07 12:20:00|6938.2|6935.4|6928.5|6925.7|6938.9|6936.1|6926.5|6923.7|1762
1623068700000|2021-06-07 12:25:00|6929|6926.2|6929.2|6926.4|6931.5|6928.7|6928.2|6925.4|572
1623069000000|2021-06-07 12:30:00|6928.8|6926|6932.5|6929.7|6933.2|6930.4|6928.2|6925.4|609
1623069300000|2021-06-07 12:35:00|6932.2|6929.4|6929.5|6926.7|6935.5|6932.7|6929.2|6926.4|2819
1623069600000|2021-06-07 12:40:00|6929.2|6926.4|6927.2|6924.4|6930.6|6927.8|6926.4|6923.6|780
1623069900000|2021-06-07 12:45:00|6927.4|6924.6|6939.9|6937.1|6941.9|6939.1|6927.4|6924.6|1756
1623070200000|2021-06-07 12:50:00|6940.2|6937.4|6931.1|6928.3|6940.2|6937.4|6930.1|6927.3|1042
1623070500000|2021-06-07 12:55:00|6932.1|6929.3|6929.1|6926.3|6933.9|6931.1|6926.8|6924|995
1623070800000|2021-06-07 13:00:00|6929.3|6926.5|6939.4|6936.6|6947.4|6944.6|6925.8|6923|5031
1623071100000|2021-06-07 13:05:00|6939|6936.2|6933.1|6930.3|6940.4|6937.6|6932.1|6929.3|2173
1623071400000|2021-06-07 13:10:00|6932.4|6929.6|6929.8|6927|6935.1|6932.3|6925.4|6922.6|2709
1623071700000|2021-06-07 13:15:00|6929.6|6926.8|6929.1|6926.3|6935.8|6933|6926.1|6923.3|1476
1623072000000|2021-06-07 13:20:00|6929.6|6926.8|6934.4|6931.6|6935.8|6933|6925.8|6923|3280
1623072300000|2021-06-07 13:25:00|6933.7|6930.9|6936.1|6933.3|6936.4|6933.6|6929.1|6926.3|1737
1623072600000|2021-06-07 13:30:00|6935.8|6933|6958.1|6955.3|6964.1|6961.3|6935.8|6933|6016
1623072900000|2021-06-07 13:35:00|6957.7|6954.9|6959.4|6956.6|6964.1|6961.3|6950.1|6947.3|3430
1623073200000|2021-06-07 13:40:00|6959.6|6956.8|6957.1|6954.3|6965.8|6963|6956.7|6953.9|3085
1623073500000|2021-06-07 13:45:00|6957.4|6954.6|6952.4|6949.6|6957.4|6954.6|6946.8|6944|3071
1623073800000|2021-06-07 13:50:00|6952.1|6949.3|6942.6|6939.8|6956.1|6953.3|6942.4|6939.6|3112
1623074100000|2021-06-07 13:55:00|6942.4|6939.6|6936.4|6933.6|6951.4|6948.6|6935.4|6932.6|2192
1623074400000|2021-06-07 14:00:00|6937.4|6934.6|6921.5|6918.7|6940.1|6937.3|6914.4|6911.6|6911
1623074700000|2021-06-07 14:05:00|6921.3|6918.5|6930.7|6927.9|6936.4|6933.6|6919.7|6916.9|3995
1623075000000|2021-06-07 14:10:00|6930|6927.2|6933.7|6930.9|6939|6936.2|6930|6927.2|1952
1623075300000|2021-06-07 14:15:00|6934.1|6931.3|6925.7|6922.9|6937.4|6934.6|6925|6922.2|2557
1623075600000|2021-06-07 14:20:00|6925.3|6922.5|6917.2|6914.4|6928.7|6925.9|6915.3|6912.5|2453
1623075900000|2021-06-07 14:25:00|6917|6914.2|6920.4|6917.6|6923.4|6920.6|6917|6914.2|2881
1623076200000|2021-06-07 14:30:00|6920.7|6917.9|6911|6908.2|6922.4|6919.6|6908.4|6905.6|2099
1623076500000|2021-06-07 14:35:00|6910.7|6907.9|6912.4|6909.6|6927.4|6924.6|6910.7|6907.9|2930
1623076800000|2021-06-07 14:40:00|6912.7|6909.9|6910|6907.2|6915.7|6912.9|6908.7|6905.9|2815
1623077100000|2021-06-07 14:45:00|6910.4|6907.6|6908.7|6905.9|6916.7|6913.9|6907.4|6904.6|3378
1623077400000|2021-06-07 14:50:00|6909|6906.2|6910|6907.2|6913.2|6910.4|6905|6902.2|4852
1623077700000|2021-06-07 14:55:00|6909.7|6906.9|6906|6903.2|6912|6909.2|6904|6901.2|2505
1623078000000|2021-06-07 15:00:00|6906.4|6903.6|6902.7|6899.9|6909|6906.2|6899.4|6896.6|4053
1623078300000|2021-06-07 15:05:00|6902.4|6899.6|6906|6903.2|6919.4|6916.6|6902.2|6899.4|3300
1623078600000|2021-06-07 15:10:00|6906.4|6903.6|6902|6899.2|6910|6907.2|6900.7|6897.9|2113
1623078900000|2021-06-07 15:15:00|6902.2|6899.4|6901.7|6898.9|6907|6904.2|6900.3|6897.5|1295
1623079200000|2021-06-07 15:20:00|6902|6899.2|6902|6899.2|6905|6902.2|6897|6894.2|1994
1623079500000|2021-06-07 15:25:00|6901.4|6898.6|6897|6894.2|6903|6900.2|6888.4|6885.6|3983
1623079800000|2021-06-07 15:30:00|6897.4|6894.6|6899|6896.2|6901|6898.2|6889|6886.2|2485
1623080100000|2021-06-07 15:35:00|6898.4|6895.6|6908.7|6905.9|6908.7|6905.9|6895.3|6892.5|2472
1623080400000|2021-06-07 15:40:00|6909|6906.2|6912.7|6909.9|6912.7|6909.9|6906.4|6903.6|1612
1623080700000|2021-06-07 15:45:00|6912.4|6909.6|6905|6902.2|6917.7|6914.9|6904|6901.2|1994
1623081000000|2021-06-07 15:50:00|6905.2|6902.4|6912|6909.2|6919.7|6916.9|6904|6901.2|1791
1623081300000|2021-06-07 15:55:00|6912.4|6909.6|6917|6914.2|6917.4|6914.6|6912.2|6909.4|1019
1623081600000|2021-06-07 16:00:00|6917.4|6914.6|6923.2|6920.4|6925.7|6922.9|6916.7|6913.9|2342
1623081900000|2021-06-07 16:05:00|6923|6920.2|6922.7|6919.9|6926.7|6923.9|6922|6919.2|884
1623082200000|2021-06-07 16:10:00|6922.4|6919.6|6928.5|6925.7|6928.7|6925.9|6922.4|6919.6|1240
1623082500000|2021-06-07 16:15:00|6928|6925.2|6929.7|6926.9|6932.7|6929.9|6927|6924.2|1044
1623082800000|2021-06-07 16:20:00|6930|6927.2|6934.7|6931.9|6936.2|6933.4|6929.7|6926.9|1424
1623083100000|2021-06-07 16:25:00|6933.8|6931|6934.9|6932.1|6935.6|6932.8|6928.9|6926.1|1065
1623083400000|2021-06-07 16:30:00|6935.1|6932.3|6933.6|6930.8|6937.4|6934.6|6932.9|6930.1|1019
1623083700000|2021-06-07 16:35:00|6933.1|6930.3|6935.3|6932.5|6938.6|6935.8|6933.1|6930.3|1380
1623084000000|2021-06-07 16:40:00|6935.6|6932.8|6935.3|6932.5|6938.6|6935.8|6934.3|6931.5|1540
1623084300000|2021-06-07 16:45:00|6935.6|6932.8|6937.6|6934.8|6939.9|6937.1|6934.9|6932.1|755
1623084600000|2021-06-07 16:50:00|6937.9|6935.1|6937.6|6934.8|6941.9|6939.1|6936.6|6933.8|1047
1623084900000|2021-06-07 16:55:00|6937.9|6935.1|6931.6|6928.8|6938.9|6936.1|6930.9|6928.1|1072
1623085200000|2021-06-07 17:00:00|6932|6929.2|6929.6|6926.8|6936.9|6934.1|6928.6|6925.8|1448
1623085500000|2021-06-07 17:05:00|6929.1|6926.3|6924.3|6921.5|6930.3|6927.5|6919.6|6916.8|1686
1623085800000|2021-06-07 17:10:00|6924.6|6921.8|6924.6|6921.8|6929.6|6926.8|6923.6|6920.8|982
1623086100000|2021-06-07 17:15:00|6924.9|6922.1|6921.5|6918.7|6926.3|6923.5|6919.9|6917.1|7614
1623086400000|2021-06-07 17:20:00|6922.2|6919.4|6923.2|6920.4|6924.5|6921.7|6919.9|6917.1|899
1623086700000|2021-06-07 17:25:00|6922.9|6920.1|6921.2|6918.4|6925.5|6922.7|6921.2|6918.4|800
1623087000000|2021-06-07 17:30:00|6922.1|6919.3|6921.2|6918.4|6923.5|6920.7|6918.5|6915.7|978
1623087300000|2021-06-07 17:35:00|6921.5|6918.7|6922.5|6919.7|6924|6921.2|6918.5|6915.7|1035
1623087600000|2021-06-07 17:40:00|6922.2|6919.4|6923.2|6920.4|6926.9|6924.1|6921.5|6918.7|891
1623087900000|2021-06-07 17:45:00|6922.9|6920.1|6923.2|6920.4|6924.2|6921.4|6919.5|6916.7|1143
1623088200000|2021-06-07 17:50:00|6923.5|6920.7|6922.5|6919.7|6926.2|6923.4|6921.5|6918.7|686
1623088500000|2021-06-07 17:55:00|6922.2|6919.4|6924.5|6921.7|6929.2|6926.4|6921.5|6918.7|1001
1623088800000|2021-06-07 18:00:00|6924.9|6922.1|6929.5|6926.7|6929.9|6927.1|6921.5|6918.7|875
1623089100000|2021-06-07 18:05:00|6929.2|6926.4|6924.5|6921.7|6929.2|6926.4|6923.2|6920.4|849
1623089400000|2021-06-07 18:10:00|6924.2|6921.4|6914.5|6911.7|6925.5|6922.7|6913.5|6910.7|3490
1623089700000|2021-06-07 18:15:00|6915.2|6912.4|6910.5|6907.7|6916.5|6913.7|6909.5|6906.7|2304
1623090000000|2021-06-07 18:20:00|6910.8|6908|6903.5|6900.7|6912.5|6909.7|6902.7|6899.9|3794
1623090300000|2021-06-07 18:25:00|6904|6901.2|6917.5|6914.7|6919.2|6916.4|6902.5|6899.7|19317
1623090600000|2021-06-07 18:30:00|6917.8|6915|6915.3|6912.5|6925.1|6922.3|6913.8|6911|9938
1623090900000|2021-06-07 18:35:00|6915.8|6913|6909.1|6906.3|6917.5|6914.7|6909.1|6906.3|1094
1623091200000|2021-06-07 18:40:00|6909.5|6906.7|6911.1|6908.3|6911.1|6908.3|6906.3|6903.5|721
1623091500000|2021-06-07 18:45:00|6910.8|6908|6910.5|6907.7|6911.5|6908.7|6909.1|6906.3|577
1623091800000|2021-06-07 18:50:00|6910.8|6908|6910.1|6907.3|6914.3|6911.5|6909.8|6907|1843
1623092100000|2021-06-07 18:55:00|6909.8|6907|6910.1|6907.3|6911.8|6909|6909.1|6906.3|328
1623092400000|2021-06-07 19:00:00|6910.5|6907.7|6911.8|6909|6912.1|6909.3|6910.1|6907.3|941
1623092700000|2021-06-07 19:05:00|6912.1|6909.3|6915.5|6912.7|6915.8|6913|6911.5|6908.7|306
1623093000000|2021-06-07 19:10:00|6915.8|6913|6917.1|6914.3|6918.1|6915.3|6914.5|6911.7|278
1623093300000|2021-06-07 19:15:00|6916.5|6913.7|6914.8|6912|6916.5|6913.7|6913.5|6910.7|356
1623093600000|2021-06-07 19:20:00|6914.4|6911.6|6912.1|6909.3|6914.8|6912|6912.1|6909.3|192
1623093900000|2021-06-07 19:25:00|6911.8|6909|6911.8|6909|6913.1|6910.3|6910.8|6908|550
1623094200000|2021-06-07 19:30:00|6912.1|6909.3|6908.8|6906|6912.1|6909.3|6908.1|6905.3|259
1623094500000|2021-06-07 19:35:00|6908.5|6905.7|6906.8|6904|6908.8|6906|6906.1|6903.3|387
1623094800000|2021-06-07 19:40:00|6907.2|6904.4|6906.3|6903.5|6907.8|6905|6906.1|6903.3|178
1623095100000|2021-06-07 19:45:00|6906.1|6903.3|6908.5|6905.7|6908.5|6905.7|6906.1|6903.3|296
1623095400000|2021-06-07 19:50:00|6908.8|6906|6913.5|6910.7|6914.2|6911.4|6908.1|6905.3|2283
1623095700000|2021-06-07 19:55:00|6913.2|6910.4|6912.5|6909.7|6913.5|6910.7|6910.5|6907.7|364
1623096000000|2021-06-07 20:00:00|6912.6|6909.8|6912.9|6910.1|6913.2|6910.4|6911.9|6909.1|158
1623096300000|2021-06-07 20:05:00|6913.2|6910.4|6912.5|6909.7|6914.2|6911.4|6912.5|6909.7|54
1623096600000|2021-06-07 20:10:00|6912.7|6909.9|6913.9|6911.1|6915.2|6912.4|6911.2|6908.4|330
1623096900000|2021-06-07 20:15:00|6914.2|6911.4|6912.2|6909.4|6914.5|6911.7|6912.2|6909.4|56
1623097200000|2021-06-07 20:20:00|6912.5|6909.7|6910.5|6907.7|6912.5|6909.7|6909.5|6906.7|154
1623097500000|2021-06-07 20:25:00|6910.8|6908|6912.1|6909.3|6912.5|6909.7|6910.5|6907.7|79
1623097800000|2021-06-07 20:30:00|6911.8|6909|6914.1|6911.3|6914.4|6911.6|6911.1|6908.3|237
1623098100000|2021-06-07 20:35:00|6914.4|6911.6|6916.1|6913.3|6916.4|6913.6|6913.4|6910.6|524
1623098400000|2021-06-07 20:40:00|6915.8|6913|6914.1|6911.3|6916.4|6913.6|6914.1|6911.3|165
1623098700000|2021-06-07 20:45:00|6914.8|6912|6912.4|6909.6|6916.4|6913.6|6911.4|6908.6|581
1623099000000|2021-06-07 20:50:00|6912.1|6909.3|6913.1|6910.3|6914.1|6911.3|6911.1|6908.3|170
1623099300000|2021-06-07 20:55:00|6912.7|6909.9|6911.9|6909.1|6914.4|6911.6|6911.4|6908.6|401
1623103200000|2021-06-07 22:00:00|6917.7|6913.7|6918.1|6915.3|6919.3|6916.5|6915.1|6912.3|518
1623103500000|2021-06-07 22:05:00|6918.4|6915.6|6917.1|6914.3|6919.4|6916.6|6916.1|6913.3|109
1623103800000|2021-06-07 22:10:00|6916.6|6913.8|6915.9|6913.1|6917.4|6914.6|6915.9|6913.1|73
1623104100000|2021-06-07 22:15:00|6915.3|6912.5|6914.1|6911.3|6915.3|6912.5|6914.1|6911.3|88
1623104400000|2021-06-07 22:20:00|6913.4|6910.6|6912.1|6909.3|6913.4|6910.6|6911.4|6908.6|73
1623104700000|2021-06-07 22:25:00|6912.6|6909.8|6913.1|6910.3|6914.4|6911.6|6912.6|6909.8|34
1623105000000|2021-06-07 22:30:00|6912.4|6909.6|6908.4|6905.6|6912.4|6909.6|6908.4|6905.6|62
1623105300000|2021-06-07 22:35:00|6908.2|6905.4|6907.6|6904.8|6908.4|6905.6|6906.4|6903.6|112
1623105600000|2021-06-07 22:40:00|6908.1|6905.3|6904.8|6902|6908.1|6905.3|6904.4|6901.6|87
1623105900000|2021-06-07 22:45:00|6905.1|6902.3|6905.4|6902.6|6905.4|6902.6|6904.1|6901.3|38
1623106200000|2021-06-07 22:50:00|6905.1|6902.3|6905.4|6902.6|6906.1|6903.3|6904.7|6901.9|58
1623106500000|2021-06-07 22:55:00|6905|6902.2|6901.4|6898.6|6905|6902.2|6901.4|6898.6|157
1623106800000|2021-06-07 23:00:00|6902.9|6900.1|6903.1|6900.3|6903.4|6900.6|6900.4|6897.6|196
1623107100000|2021-06-07 23:05:00|6902.9|6900.1|6901.1|6898.3|6902.9|6900.1|6900.4|6897.6|48
1623107400000|2021-06-07 23:10:00|6901.4|6898.6|6905.1|6902.3|6905.4|6902.6|6901.4|6898.6|93
1623107700000|2021-06-07 23:15:00|6904.9|6902.1|6906.4|6903.6|6906.6|6903.8|6904.4|6901.6|67
1623108000000|2021-06-07 23:20:00|6906.7|6903.9|6908.1|6905.3|6908.4|6905.6|6906.7|6903.9|74
1623108300000|2021-06-07 23:25:00|6907.5|6904.7|6900.1|6897.3|6907.5|6904.7|6899.4|6896.6|210
1623108600000|2021-06-07 23:30:00|6900.4|6897.6|6900.1|6897.3|6900.4|6897.6|6899.4|6896.6|101
1623108900000|2021-06-07 23:35:00|6900.6|6897.8|6901.1|6898.3|6901.6|6898.8|6900.6|6897.8|40
1623109200000|2021-06-07 23:40:00|6901.3|6898.5|6900.1|6897.3|6901.4|6898.6|6899.4|6896.6|81
1623109500000|2021-06-07 23:45:00|6899.9|6897.1|6900.1|6897.3|6901.4|6898.6|6899.4|6896.6|93
1623109800000|2021-06-07 23:50:00|6900.4|6897.6|6900.1|6897.3|6901.4|6898.6|6899.9|6897.1|105
1623110100000|2021-06-07 23:55:00|6900.4|6897.6|6900.1|6897.3|6900.4|6897.6|6899.4|6896.6|40
1623110400000|2021-06-08 00:00:00|6899.9|6897.1|6904.1|6901.3|6904.4|6901.6|6899.4|6896.6|297
1623110700000|2021-06-08 00:05:00|6904.4|6901.6|6908.1|6905.3|6908.8|6906|6904.1|6901.3|164
1623111000000|2021-06-08 00:10:00|6908.3|6905.5|6906.9|6904.1|6911.9|6909.1|6906.1|6903.3|301
1623111300000|2021-06-08 00:15:00|6906.4|6903.6|6908.8|6906|6908.8|6906|6904.4|6901.6|180
1623111600000|2021-06-08 00:20:00|6908.6|6905.8|6907.1|6904.3|6909.4|6906.6|6905.1|6902.3|169
1623111900000|2021-06-08 00:25:00|6906.9|6904.1|6901.4|6898.6|6907.1|6904.3|6900.4|6897.6|768
1623112200000|2021-06-08 00:30:00|6901.5|6898.7|6900.7|6897.9|6902.7|6899.9|6900.4|6897.6|106
1623112500000|2021-06-08 00:35:00|6900.9|6898.1|6900.2|6897.4|6901.2|6898.4|6899.4|6896.6|116
1623112800000|2021-06-08 00:40:00|6900.3|6897.5|6899.7|6896.9|6900.3|6897.5|6899.7|6896.9|49
1623113100000|2021-06-08 00:45:00|6900|6897.2|6899.8|6897|6902|6899.2|6899.7|6896.9|104
1623113400000|2021-06-08 00:50:00|6899.7|6896.9|6891.3|6888.5|6900.3|6897.5|6890.3|6887.5|525
1623113700000|2021-06-08 00:55:00|6891.1|6888.3|6893.6|6890.8|6893.6|6890.8|6887|6884.2|660
1623114000000|2021-06-08 01:00:00|6893.1|6890.3|6881.6|6878.8|6893.6|6890.8|6875.6|6872.8|1792
1623114300000|2021-06-08 01:05:00|6880.9|6878.1|6884.6|6881.8|6886.6|6883.8|6879.9|6877.1|292
1623114600000|2021-06-08 01:10:00|6884.4|6881.6|6873.6|6870.8|6884.6|6881.8|6869.8|6867|961
1623114900000|2021-06-08 01:15:00|6872.6|6869.8|6869.6|6866.8|6876.1|6873.3|6869.3|6866.5|538
1623115200000|2021-06-08 01:20:00|6869.3|6866.5|6861.6|6858.8|6870.6|6867.8|6858.6|6855.8|1519
1623115500000|2021-06-08 01:25:00|6861.4|6858.6|6860.6|6857.8|6865.3|6862.5|6859.3|6856.5|621
1623115800000|2021-06-08 01:30:00|6860.2|6857.4|6851.3|6848.5|6861.3|6858.5|6850.3|6847.5|927
1623116100000|2021-06-08 01:35:00|6851.1|6848.3|6859.6|6856.8|6860.3|6857.5|6850.3|6847.5|808
1623116400000|2021-06-08 01:40:00|6859.3|6856.5|6868.1|6865.3|6868.3|6865.5|6858.6|6855.8|681
1623116700000|2021-06-08 01:45:00|6867.8|6865|6863.3|6860.5|6868.3|6865.5|6861.3|6858.5|451
1623117000000|2021-06-08 01:50:00|6863.1|6860.3|6859.6|6856.8|6863.6|6860.8|6858.9|6856.1|283
1623117300000|2021-06-08 01:55:00|6859.9|6857.1|6856.3|6853.5|6859.9|6857.1|6853.3|6850.5|463
1623117600000|2021-06-08 02:00:00|6856.1|6853.3|6864.6|6861.8|6865.6|6862.8|6854.9|6852.1|456
1623117900000|2021-06-08 02:05:00|6865.1|6862.3|6865.6|6862.8|6866.9|6864.1|6863.3|6860.5|202
1623118200000|2021-06-08 02:10:00|6865.3|6862.5|6860.6|6857.8|6865.6|6862.8|6859.9|6857.1|238
1623118500000|2021-06-08 02:15:00|6860.3|6857.5|6860.3|6857.5|6861.3|6858.5|6859.6|6856.8|120
1623118800000|2021-06-08 02:20:00|6860.1|6857.3|6857.6|6854.8|6860.1|6857.3|6857.3|6854.5|146
1623119100000|2021-06-08 02:25:00|6858.1|6855.3|6857.6|6854.8|6860.2|6857.1|6857.6|6854.8|112
1623119400000|2021-06-08 02:30:00|6857.2|6854.4|6858.6|6855.8|6860.6|6857.8|6856.6|6853.8|290
1623119700000|2021-06-08 02:35:00|6858.8|6856|6860.9|6858.1|6861.3|6858.5|6858.6|6855.8|184
1623120000000|2021-06-08 02:40:00|6860.3|6857.5|6866.6|6863.8|6869.6|6866.8|6860.3|6857.5|678
1623120300000|2021-06-08 02:45:00|6866.3|6863.5|6863.6|6860.8|6866.3|6863.5|6859.3|6856.5|559
1623120600000|2021-06-08 02:50:00|6862.9|6860.1|6857.9|6855.1|6863.1|6860.3|6857.9|6855.1|278
1623120900000|2021-06-08 02:55:00|6857.6|6854.8|6853.1|6850.3|6857.9|6855.1|6852.1|6849.3|409
1623121200000|2021-06-08 03:00:00|6852.6|6849.8|6850.6|6847.8|6854.3|6851.5|6848.3|6845.5|1069
1623121500000|2021-06-08 03:05:00|6851|6848.2|6849.1|6846.3|6854.1|6851.3|6848.6|6845.8|419
1623121800000|2021-06-08 03:10:00|6849.3|6846.5|6851.6|6848.8|6853.1|6850.3|6840.3|6837.5|1138
1623122100000|2021-06-08 03:15:00|6851.2|6848.4|6850.6|6847.8|6853.6|6850.8|6847.3|6844.5|389
1623122400000|2021-06-08 03:20:00|6851|6848.2|6854.6|6851.8|6859.6|6856.8|6850.9|6848.1|520
1623122700000|2021-06-08 03:25:00|6854.2|6851.4|6853.4|6850.6|6857.6|6854.8|6852.6|6849.8|254
1623123000000|2021-06-08 03:30:00|6853.1|6850.3|6853.8|6851|6856.3|6853.5|6852.9|6850.1|220
1623123300000|2021-06-08 03:35:00|6854|6851.2|6853.9|6851.1|6855.8|6853|6853.3|6850.5|81
1623123600000|2021-06-08 03:40:00|6854.1|6851.3|6853.6|6850.8|6854.6|6851.8|6853.3|6850.5|24
1623123900000|2021-06-08 03:45:00|6853.4|6850.6|6849.6|6846.8|6854.6|6851.8|6848.3|6845.5|168
1623124200000|2021-06-08 03:50:00|6849.3|6846.5|6850.8|6848|6851.3|6848.5|6848.9|6846.1|135
1623124500000|2021-06-08 03:55:00|6850.6|6847.8|6849.6|6846.8|6851.3|6848.5|6848.6|6845.8|87
1623124800000|2021-06-08 04:00:00|6849.4|6846.6|6848.9|6846.1|6849.9|6847.1|6848.6|6845.8|79
1623125100000|2021-06-08 04:05:00|6849.1|6846.3|6848.9|6846.1|6849.9|6847.1|6848.9|6846.1|44
1623125400000|2021-06-08 04:10:00|6849.6|6846.8|6849.6|6846.8|6849.9|6847.1|6848.6|6845.8|109
1623125700000|2021-06-08 04:15:00|6849.9|6847.1|6849.6|6846.8|6850.1|6847.3|6848.6|6845.8|61
1623126000000|2021-06-08 04:20:00|6849.9|6847.1|6852.6|6849.8|6856.3|6853.5|6849.6|6846.8|254
1623126300000|2021-06-08 04:25:00|6852.9|6850.1|6848.3|6845.5|6852.9|6850.1|6847.9|6845.1|128
1623126600000|2021-06-08 04:30:00|6848.1|6845.3|6851.6|6848.8|6852.3|6849.5|6848.1|6845.3|83
1623126900000|2021-06-08 04:35:00|6851.3|6848.5|6853.3|6850.5|6854.3|6851.5|6851.3|6848.5|84
1623127200000|2021-06-08 04:40:00|6853.6|6850.8|6854.9|6852.1|6856.9|6854.1|6853.6|6850.8|109
1623127500000|2021-06-08 04:45:00|6855.3|6852.5|6855.6|6852.8|6857.3|6854.5|6854.9|6852.1|136
1623127800000|2021-06-08 04:50:00|6855.9|6853.1|6856.6|6853.8|6856.9|6854.1|6855.1|6852.3|80
1623128100000|2021-06-08 04:55:00|6856.7|6853.9|6856.6|6853.8|6860.6|6857.8|6856.2|6853.4|293
1623128400000|2021-06-08 05:00:00|6856.4|6853.6|6859.6|6856.8|6859.9|6857.1|6855.6|6852.8|133
1623128700000|2021-06-08 05:05:00|6859.9|6857.1|6862.9|6860.1|6863.5|6860.7|6859.1|6856.3|251
1623129000000|2021-06-08 05:10:00|6862.5|6859.7|6863.5|6860.7|6864.9|6862.1|6861.9|6859.1|206
1623129300000|2021-06-08 05:15:00|6862.9|6860.1|6864.9|6862.1|6867.2|6864.4|6862.9|6860.1|330
1623129600000|2021-06-08 05:20:00|6864.5|6861.7|6862.5|6859.7|6867.5|6864.7|6862.5|6859.7|271
1623129900000|2021-06-08 05:25:00|6862.4|6859.6|6861.8|6859|6864.2|6861.4|6860.5|6857.7|207
1623130200000|2021-06-08 05:30:00|6862.5|6859.7|6869.8|6867|6870.8|6868|6860.5|6857.7|654
1623130500000|2021-06-08 05:35:00|6870|6867.2|6873.5|6870.7|6875.8|6873|6869.8|6867|457
1623130800000|2021-06-08 05:40:00|6873.8|6871|6870.5|6867.7|6874.8|6872|6868.8|6866|327
1623131100000|2021-06-08 05:45:00|6870.1|6867.3|6866.5|6863.7|6871.5|6868.7|6863.8|6861|531
1623131400000|2021-06-08 05:50:00|6866.1|6863.3|6867.8|6865|6869.9|6867.1|6866.1|6863.3|233
1623131700000|2021-06-08 05:55:00|6867.5|6864.7|6870|6867.2|6870.8|6868|6866.5|6863.7|200
1623132000000|2021-06-08 06:00:00|6869.8|6867|6862.5|6859.7|6870.5|6867.7|6862.2|6859.4|594
1623132300000|2021-06-08 06:05:00|6862.8|6860|6866.5|6863.7|6871.8|6869|6862.8|6860|411
1623132600000|2021-06-08 06:10:00|6867.2|6864.4|6867.5|6864.7|6873.5|6870.7|6865.7|6862.9|292
1623132900000|2021-06-08 06:15:00|6867.2|6864.4|6864.5|6861.7|6870|6867.2|6862.2|6859.4|303
1623133200000|2021-06-08 06:20:00|6864.8|6862|6868.5|6865.7|6870.2|6867.4|6863.2|6860.4|203
1623133500000|2021-06-08 06:25:00|6868.9|6866.1|6870.2|6867.4|6870.5|6867.7|6865.2|6862.4|153
1623133800000|2021-06-08 06:30:00|6870|6867.2|6866.5|6863.7|6872.2|6869.4|6866.5|6863.7|240
1623134100000|2021-06-08 06:35:00|6866.2|6863.4|6865.5|6862.7|6867.2|6864.4|6863.5|6860.7|155
1623134400000|2021-06-08 06:40:00|6865.8|6863|6869|6866.2|6872|6869.2|6865.5|6862.7|272
1623134700000|2021-06-08 06:45:00|6869.3|6866.5|6869.5|6866.7|6871.2|6868.4|6868.5|6865.7|194
1623135000000|2021-06-08 06:50:00|6869.3|6866.5|6869.8|6867|6871.8|6869|6868.5|6865.7|212
1623135300000|2021-06-08 06:55:00|6870|6867.2|6877.5|6874.7|6878.8|6876|6869.8|6867|561
1623135600000|2021-06-08 07:00:00|6877.7|6874.9|6867.5|6864.7|6881.2|6878.4|6867.5|6864.7|827
1623135900000|2021-06-08 07:05:00|6868|6865.2|6864.5|6861.7|6871.5|6868.7|6861.2|6858.4|811
1623136200000|2021-06-08 07:10:00|6864.2|6861.4|6856.5|6853.7|6865.2|6862.4|6855.8|6853|746
1623136500000|2021-06-08 07:15:00|6856.2|6853.4|6863.2|6860.4|6865.9|6863.1|6853.5|6850.7|713
1623136800000|2021-06-08 07:20:00|6863|6860.2|6869.5|6866.7|6871.2|6868.4|6862.5|6859.7|450
1623137100000|2021-06-08 07:25:00|6869.2|6866.4|6874.2|6871.4|6877.5|6874.7|6868.1|6865.3|789
1623137400000|2021-06-08 07:30:00|6873.2|6870.4|6870.5|6867.7|6877.5|6874.7|6868.8|6866|452
1623137700000|2021-06-08 07:35:00|6870.7|6867.9|6862.5|6859.7|6872.7|6869.9|6861.2|6858.4|651
1623138000000|2021-06-08 07:40:00|6862.2|6859.4|6864.2|6861.4|6865.8|6863|6859.5|6856.7|398
1623138300000|2021-06-08 07:45:00|6863.9|6861.1|6876.5|6873.7|6876.8|6874|6863.2|6860.4|710
1623138600000|2021-06-08 07:50:00|6875.8|6873|6871.2|6868.4|6876.5|6873.7|6871|6868.2|272
1623138900000|2021-06-08 07:55:00|6871|6868.2|6866.5|6863.7|6873.5|6870.7|6863.8|6861|751
1623139200000|2021-06-08 08:00:00|6866.8|6864|6861.2|6858.4|6868.5|6865.7|6860.8|6858|653
1623139500000|2021-06-08 08:05:00|6861.5|6858.7|6863.2|6860.4|6864.2|6861.4|6854.2|6851.4|724
1623139800000|2021-06-08 08:10:00|6863.5|6860.7|6860.2|6857.4|6864.5|6861.7|6858.7|6855.9|348
1623140100000|2021-06-08 08:15:00|6860.5|6857.7|6854.5|6851.7|6860.5|6857.7|6849|6846.2|904
1623140400000|2021-06-08 08:20:00|6855.2|6852.4|6854.5|6851.7|6856.2|6853.4|6849.2|6846.4|819
1623140700000|2021-06-08 08:25:00|6854.3|6851.5|6855|6852.2|6856|6853.2|6849.5|6846.7|1152
1623141000000|2021-06-08 08:30:00|6854.8|6852|6861.5|6858.7|6862.2|6859.4|6851.5|6848.7|1136
1623141300000|2021-06-08 08:35:00|6861.3|6858.5|6859.8|6857|6862.8|6860|6856.8|6854|654
1623141600000|2021-06-08 08:40:00|6859.5|6856.7|6849.3|6846.5|6860.8|6858|6845.5|6842.7|879
1623141900000|2021-06-08 08:45:00|6849.5|6846.7|6855.8|6853|6856.8|6854|6849.2|6846.4|465
1623142200000|2021-06-08 08:50:00|6856.2|6853.4|6867.5|6864.7|6868.5|6865.7|6854.5|6851.7|1081
1623142500000|2021-06-08 08:55:00|6867.2|6864.4|6864.5|6861.7|6868.5|6865.7|6863.2|6860.4|576
1623142800000|2021-06-08 09:00:00|6864.6|6861.8|6863.5|6860.7|6865.5|6862.7|6858.5|6855.7|569
1623143100000|2021-06-08 09:05:00|6863.8|6861|6873.5|6870.7|6873.8|6871|6862|6859.2|638
1623143400000|2021-06-08 09:10:00|6873.1|6870.3|6876.1|6873.3|6880.5|6877.7|6872.5|6869.7|999
1623143700000|2021-06-08 09:15:00|6876|6873.2|6879.1|6876.3|6885.1|6882.3|6875.5|6872.7|805
1623144000000|2021-06-08 09:20:00|6878|6875.2|6886.4|6883.6|6888.1|6885.3|6877.8|6875|850
1623144300000|2021-06-08 09:25:00|6886.1|6883.3|6889.4|6886.6|6892.8|6890|6886.1|6883.3|869
1623144600000|2021-06-08 09:30:00|6889.6|6886.8|6885.6|6882.8|6891.4|6888.6|6883.4|6880.6|1028
1623144900000|2021-06-08 09:35:00|6885.4|6882.6|6884.4|6881.6|6888.8|6886|6883.1|6880.3|575
1623145200000|2021-06-08 09:40:00|6884.3|6881.5|6881.4|6878.6|6886.8|6884|6879.4|6876.6|601
1623145500000|2021-06-08 09:45:00|6882.1|6879.3|6880.4|6877.6|6883.8|6881|6878.4|6875.6|462
1623145800000|2021-06-08 09:50:00|6880.1|6877.3|6877.4|6874.6|6880.7|6877.9|6874.1|6871.3|635
1623146100000|2021-06-08 09:55:00|6877.7|6874.9|6883.4|6880.6|6884.7|6881.9|6875.1|6872.3|426
1623146400000|2021-06-08 10:00:00|6883.1|6880.3|6875.7|6872.9|6883.1|6880.3|6874.1|6871.3|381
1623146700000|2021-06-08 10:05:00|6875.4|6872.6|6866.4|6863.6|6875.7|6872.9|6865.7|6862.9|787
1623147000000|2021-06-08 10:10:00|6866.7|6863.9|6869.4|6866.6|6871.7|6868.9|6864.4|6861.6|634
1623147300000|2021-06-08 10:15:00|6868.9|6866.1|6859.4|6856.6|6869.4|6866.6|6854|6851.2|1357
1623147600000|2021-06-08 10:20:00|6859|6856.2|6860.4|6857.6|6864.7|6861.9|6857.4|6854.6|630
1623147900000|2021-06-08 10:25:00|6860.7|6857.9|6856.9|6854.1|6860.7|6857.9|6855.7|6852.9|610
1623148200000|2021-06-08 10:30:00|6857.2|6854.4|6859.7|6856.9|6860.4|6857.6|6853|6850.2|698
1623148500000|2021-06-08 10:35:00|6859.9|6857.1|6862.7|6859.9|6863.7|6860.9|6858.4|6855.6|462
1623148800000|2021-06-08 10:40:00|6863.2|6860.4|6861.4|6858.6|6863.7|6860.9|6859.7|6856.9|326
1623149100000|2021-06-08 10:45:00|6861.1|6858.3|6863.4|6860.6|6864.4|6861.6|6860.4|6857.6|315
1623149400000|2021-06-08 10:50:00|6863.2|6860.4|6860.4|6857.6|6866.7|6863.9|6860.2|6857.4|334
1623149700000|2021-06-08 10:55:00|6860.7|6857.9|6865.4|6862.6|6865.7|6862.9|6859.7|6856.9|246
1623150000000|2021-06-08 11:00:00|6865.7|6862.9|6840.7|6837.9|6869.4|6866.6|6837.4|6834.6|2626
1623150300000|2021-06-08 11:05:00|6841.4|6838.6|6847.4|6844.6|6848.7|6845.9|6840.4|6837.6|1446
1623150600000|2021-06-08 11:10:00|6847.1|6844.3|6847.7|6844.9|6850.4|6847.6|6843.1|6840.3|1060
1623150900000|2021-06-08 11:15:00|6847|6844.2|6845.7|6842.9|6848.4|6845.6|6843.4|6840.6|625
1623151200000|2021-06-08 11:20:00|6846.1|6843.3|6842.7|6839.9|6847.1|6844.3|6841.7|6838.9|731
1623151500000|2021-06-08 11:25:00|6842.4|6839.6|6846.4|6843.6|6847.7|6844.9|6841.7|6838.9|813
1623151800000|2021-06-08 11:30:00|6846.2|6843.4|6843.7|6840.9|6846.7|6843.9|6841.7|6838.9|666
1623152100000|2021-06-08 11:35:00|6842.7|6839.9|6850.7|6847.9|6853.1|6850.3|6840.7|6837.9|1693
1623152400000|2021-06-08 11:40:00|6851.1|6848.3|6847.4|6844.6|6851.7|6848.9|6846.7|6843.9|530
1623152700000|2021-06-08 11:45:00|6847|6844.2|6850.4|6847.6|6850.4|6847.6|6845.7|6842.9|445
1623153000000|2021-06-08 11:50:00|6850.7|6847.9|6850.4|6847.6|6851.7|6848.9|6847.4|6844.6|397
1623153300000|2021-06-08 11:55:00|6850.7|6847.9|6855.4|6852.6|6856.7|6853.9|6850.7|6847.9|820
1623153600000|2021-06-08 12:00:00|6855.7|6852.9|6853.7|6850.9|6855.7|6852.9|6848.4|6845.6|910
1623153900000|2021-06-08 12:05:00|6853.4|6850.6|6858.4|6855.6|6859.7|6856.9|6852.7|6849.9|877
1623154200000|2021-06-08 12:10:00|6858.7|6855.9|6857.4|6854.6|6859.4|6856.6|6856.1|6853.3|626
1623154500000|2021-06-08 12:15:00|6857.7|6854.9|6863.2|6860.4|6863.7|6860.9|6857.7|6854.9|812
1623154800000|2021-06-08 12:20:00|6863.4|6860.6|6861.7|6858.9|6864.7|6861.9|6856.7|6853.9|1065
1623155100000|2021-06-08 12:25:00|6861.4|6858.6|6866.7|6863.9|6868.7|6865.9|6860.4|6857.6|611
1623155400000|2021-06-08 12:30:00|6867.7|6864.9|6868.4|6865.6|6871|6868.2|6865.7|6862.9|797
1623155700000|2021-06-08 12:35:00|6868.7|6865.9|6877.7|6874.9|6878.4|6875.6|6868.7|6865.9|2492
1623156000000|2021-06-08 12:40:00|6877.9|6875.1|6876.4|6873.6|6879.4|6876.6|6874.1|6871.3|1601
1623156300000|2021-06-08 12:45:00|6877.1|6874.3|6872.4|6869.6|6879.4|6876.6|6868.7|6865.9|1341
1623156600000|2021-06-08 12:50:00|6872.1|6869.3|6878.4|6875.6|6879.1|6876.3|6871.1|6868.3|1172
1623156900000|2021-06-08 12:55:00|6878.7|6875.9|6875.4|6872.6|6880|6876.6|6874.1|6870|1029
1623157200000|2021-06-08 13:00:00|6876|6873.2|6908.1|6905.3|6911.1|6908.3|6876|6873.2|6576
1623157500000|2021-06-08 13:05:00|6908.2|6905.4|6921.4|6918.6|6929.4|6926.6|6907.1|6904.3|8550
1623157800000|2021-06-08 13:10:00|6921.7|6918.9|6915|6912.2|6923.4|6920.6|6913.7|6910.9|3177
1623158100000|2021-06-08 13:15:00|6915.4|6912.6|6901|6898.2|6917.7|6914.9|6901|6898.2|4607
1623158400000|2021-06-08 13:20:00|6900.7|6897.9|6892.7|6889.9|6903|6900.2|6890.9|6888.1|4024
1623158700000|2021-06-08 13:25:00|6893|6890.2|6885.4|6882.6|6897.4|6894.6|6883|6880.2|2663
1623159000000|2021-06-08 13:30:00|6885.7|6882.9|6886|6883.2|6893.4|6890.6|6880.4|6877.6|3194
1623159300000|2021-06-08 13:35:00|6886.4|6883.6|6856.4|6853.6|6886.7|6883.9|6855|6852.2|6083
1623159600000|2021-06-08 13:40:00|6856|6853.2|6853|6850.2|6856|6853.2|6841.7|6838.9|6032
1623159900000|2021-06-08 13:45:00|6853.3|6850.5|6850.7|6847.9|6866|6863.2|6848.3|6845.5|4185
1623160200000|2021-06-08 13:50:00|6850.8|6848|6872|6869.2|6878|6875.2|6849.7|6846.9|4372
1623160500000|2021-06-08 13:55:00|6872.3|6869.5|6875|6872.2|6877.7|6874.9|6864|6861.2|2287
1623160800000|2021-06-08 14:00:00|6874|6871.2|6896|6893.2|6899.3|6896.5|6871.3|6868.5|6252
1623161100000|2021-06-08 14:05:00|6895.7|6892.9|6907.3|6904.5|6909|6906.2|6889.7|6886.9|4177
1623161400000|2021-06-08 14:10:00|6907.7|6904.9|6908|6905.2|6913|6910.2|6906.3|6903.5|2645
1623161700000|2021-06-08 14:15:00|6908.3|6905.5|6910|6907.2|6910|6907.2|6903|6900.2|3202
1623162000000|2021-06-08 14:20:00|6911|6908.2|6914|6911.2|6915.7|6912.9|6908.6|6905.8|2114
1623162300000|2021-06-08 14:25:00|6914.3|6911.5|6921.2|6918.4|6925.4|6922.6|6913|6910.2|8303
1623162600000|2021-06-08 14:30:00|6921.4|6918.6|6925.7|6922.9|6927|6924.2|6921|6918.2|2227
1623162900000|2021-06-08 14:35:00|6926|6923.2|6938.4|6935.6|6938.4|6935.6|6925.7|6922.9|5343
1623163200000|2021-06-08 14:40:00|6939.4|6936.6|6952.4|6949.6|6959.4|6956.6|6939.4|6936.6|5291
1623163500000|2021-06-08 14:45:00|6952|6949.2|6950.4|6947.6|6957.4|6954.6|6940|6937.2|4113
1623163800000|2021-06-08 14:50:00|6950.7|6947.9|6950.4|6947.6|6957.4|6954.6|6947.7|6944.9|2496
1623164100000|2021-06-08 14:55:00|6951|6948.2|6946.7|6943.9|6957.4|6954.6|6946.4|6943.6|3988
1623164400000|2021-06-08 15:00:00|6946.9|6944.1|6940.4|6937.6|6951.7|6948.9|6931.4|6928.6|4539
1623164700000|2021-06-08 15:05:00|6940.8|6938|6941.4|6938.6|6948.4|6945.6|6940.4|6937.6|2715
1623165000000|2021-06-08 15:10:00|6940.4|6937.6|6932.7|6929.9|6941.4|6938.6|6931.4|6928.6|2633
1623165300000|2021-06-08 15:15:00|6933|6930.2|6945.4|6942.6|6948.4|6945.6|6930.7|6927.9|3050
1623165600000|2021-06-08 15:20:00|6945.2|6942.4|6938.7|6935.9|6952.4|6949.6|6933.4|6930.6|2485
1623165900000|2021-06-08 15:25:00|6938.4|6935.6|6949|6946.2|6951.2|6948.4|6936|6933.2|3307
1623166200000|2021-06-08 15:30:00|6948.5|6945.7|6958.4|6955.6|6959.1|6956.3|6944.4|6941.6|3200
1623166500000|2021-06-08 15:35:00|6959.4|6956.6|6965.4|6962.6|6969.4|6966.6|6957.4|6954.6|3907
1623166800000|2021-06-08 15:40:00|6965.7|6962.9|6964.7|6961.9|6967.4|6964.6|6957.4|6954.6|2783
1623167100000|2021-06-08 15:45:00|6965.4|6962.6|6954.7|6951.9|6967.4|6964.6|6951.4|6948.6|2690
1623167400000|2021-06-08 15:50:00|6955|6952.2|6966.4|6963.6|6966.4|6963.6|6953.7|6950.9|1885
1623167700000|2021-06-08 15:55:00|6966|6963.2|6968.4|6965.6|6973|6970.2|6965.4|6962.6|3670
1623168000000|2021-06-08 16:00:00|6968|6965.2|6963.2|6960.4|6969.7|6966.9|6959.4|6956.6|3295
1623168300000|2021-06-08 16:05:00|6963|6960.2|6957.4|6954.6|6964|6961.2|6956.7|6953.9|1254
1623168600000|2021-06-08 16:10:00|6957.7|6954.9|6955.3|6952.5|6959.7|6956.9|6952.3|6949.5|1491
1623168900000|2021-06-08 16:15:00|6955|6952.2|6952.3|6949.5|6956.3|6953.5|6949.3|6946.5|1529
1623169200000|2021-06-08 16:20:00|6953.3|6950.5|6948.7|6945.9|6959|6956.2|6948|6945.2|2118
1623169500000|2021-06-08 16:25:00|6948.5|6945.7|6948.7|6945.9|6950|6947.2|6944.7|6941.9|1544
1623169800000|2021-06-08 16:30:00|6949|6946.2|6947|6944.2|6953|6950.2|6946|6943.2|1181
1623170100000|2021-06-08 16:35:00|6946.7|6943.9|6948|6945.2|6949|6946.2|6944.3|6941.5|837
1623170400000|2021-06-08 16:40:00|6948.3|6945.5|6949.3|6946.5|6954|6951.2|6947.7|6944.9|1449
1623170700000|2021-06-08 16:45:00|6949.6|6946.8|6949.3|6946.5|6952.6|6949.8|6946.3|6943.5|1620
1623171000000|2021-06-08 16:50:00|6949|6946.2|6949|6946.2|6951|6948.2|6946|6943.2|845
1623171300000|2021-06-08 16:55:00|6949.3|6946.5|6960|6957.2|6960.3|6957.5|6948|6945.2|1565
1623171600000|2021-06-08 17:00:00|6960.6|6957.8|6964.3|6961.5|6967|6964.2|6960.3|6957.5|1249
1623171900000|2021-06-08 17:05:00|6964.5|6961.7|6963.3|6960.5|6966.3|6963.5|6962.3|6959.5|1621
1623172200000|2021-06-08 17:10:00|6963.6|6960.8|6961.3|6958.5|6967.3|6964.5|6960.3|6957.5|1876
1623172500000|2021-06-08 17:15:00|6961.6|6958.8|6966.6|6963.8|6967.3|6964.5|6960.3|6957.5|1057
1623172800000|2021-06-08 17:20:00|6966.3|6963.5|6965.6|6962.8|6967.6|6964.8|6963.6|6960.8|1868
1623173100000|2021-06-08 17:25:00|6965.9|6963.1|6962.6|6959.8|6966.9|6964.1|6959.6|6956.8|1148
1623173400000|2021-06-08 17:30:00|6963.3|6960.5|6965.6|6962.8|6966.9|6964.1|6959.6|6956.8|1167
1623173700000|2021-06-08 17:35:00|6965.3|6962.5|6972.3|6969.5|6973.6|6970.8|6964.9|6962.1|1728
1623174000000|2021-06-08 17:40:00|6971.9|6969.1|6974.9|6972.1|6978.9|6976.1|6970.6|6967.8|1736
1623174300000|2021-06-08 17:45:00|6975.6|6972.8|6960.3|6957.5|6975.9|6973.1|6958.9|6956.1|3170
1623174600000|2021-06-08 17:50:00|6960.6|6957.8|6952.3|6949.5|6961.3|6958.5|6949.6|6946.8|2266
1623174900000|2021-06-08 17:55:00|6952.6|6949.8|6958.6|6955.8|6961.2|6958.4|6952.3|6949.5|1216
1623175200000|2021-06-08 18:00:00|6958.9|6956.1|6968.9|6966.1|6969.2|6966.4|6958.9|6956.1|1536
1623175500000|2021-06-08 18:05:00|6969.6|6966.8|6969.2|6966.4|6970.2|6967.4|6965.9|6963.1|1795
1623175800000|2021-06-08 18:10:00|6969.6|6966.8|6973.2|6970.4|6974.2|6971.4|6969.6|6966.8|1106
1623176100000|2021-06-08 18:15:00|6973.4|6970.6|6975.2|6972.4|6975.9|6973.1|6970.9|6968.1|2349
1623176400000|2021-06-08 18:20:00|6975.7|6972.9|6980.2|6977.4|6982.2|6979.4|6973.9|6971.1|5067
1623176700000|2021-06-08 18:25:00|6979.9|6977.1|6996.9|6994.1|7000.9|6998.1|6976.9|6974.1|22394
1623177000000|2021-06-08 18:30:00|6996.6|6993.8|6997.6|6994.8|7007.9|7005.1|6994.6|6991.8|18027
1623177300000|2021-06-08 18:35:00|6997.2|6994.4|6999.9|6997.1|7000.3|6997.5|6995.6|6992.8|1186
1623177600000|2021-06-08 18:40:00|6998.3|6995.5|6996.6|6993.8|7000.1|6997.3|6996.3|6993.5|850
1623177900000|2021-06-08 18:45:00|6996.9|6994.1|7002.3|6999.5|7003.3|7000.5|6995.6|6992.8|1118
1623178200000|2021-06-08 18:50:00|7001.9|6999.1|7009.3|7006.5|7009.3|7006.5|7001.3|6998.5|1231
1623178500000|2021-06-08 18:55:00|7009.1|7006.3|7009.3|7006.5|7011.6|7008.8|7007.3|7004.5|1239
1623178800000|2021-06-08 19:00:00|7009.6|7006.8|7009.3|7006.5|7012.3|7009.5|7008.3|7005.5|798
1623179100000|2021-06-08 19:05:00|7008.6|7005.8|7011.3|7008.5|7011.3|7008.5|7007.3|7004.5|585
1623179400000|2021-06-08 19:10:00|7011.6|7008.8|7008.3|7005.5|7013.3|7010.5|7007.6|7004.8|6801
1623179700000|2021-06-08 19:15:00|7007.9|7005.1|7010.6|7007.8|7010.6|7007.8|7006.6|7003.5|1385
1623180000000|2021-06-08 19:20:00|7011.1|7008.3|7008.3|7005.5|7011.3|7008.5|7007.3|7004.5|445
1623180300000|2021-06-08 19:25:00|7008.6|7005.8|7009.3|7006.5|7010.6|7007.8|7008.3|7005.5|319
1623180600000|2021-06-08 19:30:00|7009.1|7006.3|7008.3|7005.5|7010.6|7007.8|7006.6|7003.8|980
1623180900000|2021-06-08 19:35:00|7007.9|7005.1|7011.3|7008.5|7012.3|7009.5|7006.6|7003.8|1021
1623181200000|2021-06-08 19:40:00|7010.3|7007.5|7013.3|7010.5|7013.3|7010.5|7010.3|7007.5|767
1623181500000|2021-06-08 19:45:00|7012.9|7010.1|7008.6|7005.8|7014.3|7011.5|7007.6|7004.8|671
1623181800000|2021-06-08 19:50:00|7008.9|7006.1|7009.9|7007.1|7011.6|7008.8|7007.9|7005.1|262
1623182100000|2021-06-08 19:55:00|7009.6|7006.8|7013.3|7010.5|7013.3|7010.5|7009.3|7006.5|487
1623182400000|2021-06-08 20:00:00|7012.9|7010.1|7013.3|7010.5|7013.9|7011.1|7009.6|7006.8|501
1623182700000|2021-06-08 20:05:00|7013.9|7011.1|7012.6|7009.8|7016.3|7013.5|7012.2|7009.4|557
1623183000000|2021-06-08 20:10:00|7012.9|7010.1|7012.6|7009.8|7013.6|7010.8|7010.4|7007.6|384
1623183300000|2021-06-08 20:15:00|7012.2|7009.4|7011.6|7008.8|7013.1|7010.3|7010.2|7007.4|210
1623183600000|2021-06-08 20:20:00|7011.2|7008.4|7011.2|7008.4|7012.2|7009.4|7010.2|7007.4|239
1623183900000|2021-06-08 20:25:00|7010.9|7008.1|7011.2|7008.4|7011.9|7009.1|7009.2|7006.4|270
1623184200000|2021-06-08 20:30:00|7010.9|7008.1|6991.6|6988.8|7010.9|7008.1|6991.2|6988.4|1572
1623184500000|2021-06-08 20:35:00|6991.9|6989.1|6992.6|6989.8|6997.6|6994.8|6990.6|6987.5|474
1623184800000|2021-06-08 20:40:00|6993.6|6990.8|6993.6|6990.8|6997.6|6994.8|6993.2|6990.4|237
1623185100000|2021-06-08 20:45:00|6994.1|6991.3|6989.5|6986.7|6996.6|6993.8|6988.2|6985.4|492
1623185400000|2021-06-08 20:50:00|6989.4|6986.6|6989.4|6986.6|6993.5|6990.7|6988.9|6986.1|322
1623185700000|2021-06-08 20:55:00|6991.7|6988.9|6992.5|6989.7|6992.8|6989.9|6988.9|6986.1|540
1623189600000|2021-06-08 22:00:00|6991|6988.2|6987.5|6984.7|6991.8|6988.9|6984.5|6981.7|686
1623189900000|2021-06-08 22:05:00|6987.8|6985|6986.5|6983.7|6988.5|6985.7|6985.5|6982.7|141
1623190200000|2021-06-08 22:10:00|6986.7|6983.9|6986.5|6983.7|6987.5|6984.7|6985.5|6982.7|87
1623190500000|2021-06-08 22:15:00|6986.7|6983.9|6990.8|6988|6991.5|6988.7|6986.7|6983.9|177
1623190800000|2021-06-08 22:20:00|6990.5|6987.7|6990.5|6987.7|6990.5|6987.7|6989.5|6986.7|33
1623191100000|2021-06-08 22:25:00|6990.1|6987.3|6988.5|6985.7|6990.1|6987.3|6986.5|6983.7|180
1623191400000|2021-06-08 22:30:00|6989.2|6986.4|6990.5|6987.7|6990.5|6987.7|6988.5|6985.7|88
1623191700000|2021-06-08 22:35:00|6990.8|6988|6989.5|6986.7|6990.8|6988|6989.2|6986.4|53
1623192000000|2021-06-08 22:40:00|6989.9|6987.1|6989.7|6986.9|6990.8|6988|6989.5|6986.7|31
1623192300000|2021-06-08 22:45:00|6989.5|6986.7|6991.5|6988.7|6991.9|6989.1|6989.5|6986.7|77
1623192600000|2021-06-08 22:50:00|6991.7|6988.9|6991.5|6988.7|6991.7|6988.9|6991.3|6988.5|23
1623192900000|2021-06-08 22:55:00|6991.7|6988.9|6993.5|6990.7|6993.5|6990.7|6991.5|6988.7|65
1623193200000|2021-06-08 23:00:00|6993.1|6990.3|6992.5|6989.7|6993.5|6990.7|6991.5|6988.7|63
1623193500000|2021-06-08 23:05:00|6992.8|6990|6994.8|6992|6995|6992.2|6992.5|6989.7|69
1623193800000|2021-06-08 23:10:00|6995.2|6992.4|6995.5|6992.7|6996.2|6993.4|6993.8|6991|97
1623194100000|2021-06-08 23:15:00|6995.2|6992.4|6994.5|6991.7|6997.9|6995.1|6993.8|6991|198
1623194400000|2021-06-08 23:20:00|6994.7|6991.9|6994.5|6991.7|6995.8|6993|6994.5|6991.7|70
1623194700000|2021-06-08 23:25:00|6994.3|6991.5|6990.5|6987.7|6994.5|6991.7|6989.5|6986.7|175
1623195000000|2021-06-08 23:30:00|6990.3|6987.5|6993.2|6990.4|6993.5|6990.7|6990.3|6987.5|87
1623195300000|2021-06-08 23:35:00|6992.8|6990|6995.5|6992.7|6995.5|6992.7|6992.3|6989.5|60
1623195600000|2021-06-08 23:40:00|6995.8|6993|6991.5|6988.7|6995.8|6993|6991.5|6988.7|83
1623195900000|2021-06-08 23:45:00|6991.8|6989|6993.3|6990.5|6993.5|6990.7|6991.5|6988.7|36
1623196200000|2021-06-08 23:50:00|6992.8|6990|6989.5|6986.7|6993.3|6990.5|6989.5|6986.7|112
1623196500000|2021-06-08 23:55:00|6989.8|6987|6990.5|6987.7|6992.5|6989.7|6989.5|6986.7|112
1623196800000|2021-06-09 00:00:00|6990.8|6988|6995.5|6992.7|6996.8|6994|6988.5|6985.7|489
1623197100000|2021-06-09 00:05:00|6994.7|6991.9|6996.3|6993.5|6997.5|6994.7|6992.5|6989.7|164
1623197400000|2021-06-09 00:10:00|6996.1|6993.3|6997.5|6994.7|6999.8|6997|6995.8|6993|228
1623197700000|2021-06-09 00:15:00|6997.1|6994.3|6997.5|6994.7|6998.5|6995.7|6994.8|6992|201
1623198000000|2021-06-09 00:20:00|6997.8|6995|7000.8|6998|7000.8|6998|6997.5|6994.7|128
1623198300000|2021-06-09 00:25:00|7001.1|6998.3|7000.5|6997.7|7003.8|7001|6999.5|6996.7|229
1623198600000|2021-06-09 00:30:00|7000.1|6997.3|7001.5|6998.7|7003.5|7000.7|6999.5|6996.7|171
1623198900000|2021-06-09 00:35:00|7001.3|6998.5|6997.5|6994.7|7001.3|6998.5|6994.5|6991.7|261
1623199200000|2021-06-09 00:40:00|6998.1|6995.3|6997.5|6994.7|6998.5|6995.7|6995.8|6993|147
1623199500000|2021-06-09 00:45:00|6997.6|6994.8|6999.5|6996.7|7000.1|6997.3|6997.5|6994.7|89
1623199800000|2021-06-09 00:50:00|6999.8|6997|7003.4|7000.6|7004.1|7001.3|6999.5|6996.7|163
1623200100000|2021-06-09 00:55:00|7003.6|7000.8|7000.4|6997.6|7005.8|7003|6999.4|6996.6|227
1623200400000|2021-06-09 01:00:00|7001.4|6998.6|7012.9|7010.1|7013.4|7010.6|6999.4|6996.6|1244
1623200700000|2021-06-09 01:05:00|7012.8|7010|7016.1|7013.3|7016.1|7013.3|7007.4|7004.6|730
1623201000000|2021-06-09 01:10:00|7015.8|7013|7012.8|7010|7016.1|7013.3|7011.4|7008.6|327
1623201300000|2021-06-09 01:15:00|7012.9|7010.1|7018.4|7015.6|7021.4|7018.6|7012.8|7010|569
1623201600000|2021-06-09 01:20:00|7018.8|7016|7027.4|7024.6|7030.1|7027.3|7017.8|7015|1190
1623201900000|2021-06-09 01:25:00|7028.4|7025.6|7020.4|7017.6|7029.4|7026.6|7019.4|7016.6|566
1623202200000|2021-06-09 01:30:00|7020.6|7017.8|7014.4|7011.6|7024.4|7021.6|7009.8|7007|766
1623202500000|2021-06-09 01:35:00|7014.8|7012|7014.4|7011.6|7016.4|7013.6|7010.4|7007.6|591
1623202800000|2021-06-09 01:40:00|7014.6|7011.8|7019.4|7016.6|7020.1|7017.3|7014.4|7011.6|487
1623203100000|2021-06-09 01:45:00|7019.1|7016.3|7019.7|7016.9|7023.4|7020.6|7018.4|7015.6|363
1623203400000|2021-06-09 01:50:00|7020.1|7017.3|7018.7|7015.9|7021.7|7018.9|7017.4|7014.6|323
1623203700000|2021-06-09 01:55:00|7018.4|7015.6|7023.4|7020.6|7023.4|7020.6|7016.4|7013.6|231
1623204000000|2021-06-09 02:00:00|7023.6|7020.8|7019.4|7016.6|7023.7|7020.9|7018.4|7015.6|257
1623204300000|2021-06-09 02:05:00|7019.7|7016.9|7017.4|7014.6|7021.4|7018.6|7015.7|7012.9|215
1623204600000|2021-06-09 02:10:00|7017.7|7014.9|7017.9|7015.1|7022.7|7019.9|7016.4|7013.6|384
1623204900000|2021-06-09 02:15:00|7018.2|7015.4|7014.4|7011.6|7018.4|7015.6|7014.4|7011.6|205
1623205200000|2021-06-09 02:20:00|7014.7|7011.9|7017.4|7014.6|7017.4|7014.6|7014.1|7011.3|134
1623205500000|2021-06-09 02:25:00|7017.8|7015|7020.6|7017.8|7021.1|7018.3|7017.4|7014.6|118
1623205800000|2021-06-09 02:30:00|7020.9|7018.1|7018.1|7015.3|7024.4|7021.6|7017.1|7014.3|320
1623206100000|2021-06-09 02:35:00|7018.4|7015.6|7027.4|7024.6|7028.1|7025.3|7018.4|7015.6|457
1623206400000|2021-06-09 02:40:00|7027.7|7024.9|7029.4|7026.6|7030.1|7027.3|7026.4|7023.6|537
1623206700000|2021-06-09 02:45:00|7029.1|7026.3|7034.4|7031.6|7036.4|7033.6|7028.1|7025.3|1229
1623207000000|2021-06-09 02:50:00|7034.6|7031.8|7040.4|7037.6|7042.7|7039.9|7032.4|7029.6|958
1623207300000|2021-06-09 02:55:00|7040.7|7037.9|7046.4|7043.6|7046.7|7043.9|7040.4|7037.6|981
1623207600000|2021-06-09 03:00:00|7046|7043.2|7043.4|7040.6|7046.4|7043.6|7039.7|7036.9|584
1623207900000|2021-06-09 03:05:00|7043.1|7040.3|7051.1|7048.3|7051.1|7048.3|7041.7|7038.9|699
1623208200000|2021-06-09 03:10:00|7050.9|7048.1|7050.4|7047.6|7051.1|7048.3|7048.7|7045.9|630
1623208500000|2021-06-09 03:15:00|7051.1|7048.3|7046.4|7043.6|7051.1|7048.3|7045.7|7042.9|405
1623208800000|2021-06-09 03:20:00|7046.2|7043.4|7044.4|7041.6|7046.7|7043.9|7040.4|7037.6|565
1623209100000|2021-06-09 03:25:00|7044.1|7041.3|7042.6|7039.8|7044.4|7041.6|7037.4|7034.6|690
1623209400000|2021-06-09 03:30:00|7042.4|7039.6|7042.1|7039.3|7042.6|7039.8|7037.1|7034.3|309
1623209700000|2021-06-09 03:35:00|7041.4|7038.6|7037.1|7034.3|7041.4|7038.6|7036.1|7033.3|262
1623210000000|2021-06-09 03:40:00|7037.4|7034.6|7037.4|7034.6|7039.4|7036.6|7037.1|7034.3|124
1623210300000|2021-06-09 03:45:00|7037.1|7034.3|7037.4|7034.6|7042.8|7037.6|7036.1|7032.7|264
1623210600000|2021-06-09 03:50:00|7037.1|7034.3|7039.4|7036.6|7040.4|7037.6|7036.1|7033.3|147
1623210900000|2021-06-09 03:55:00|7039.7|7036.9|7041.4|7038.6|7042.4|7039.6|7039.4|7036.6|138
1623211200000|2021-06-09 04:00:00|7040.9|7038.1|7038.4|7035.6|7040.9|7038.1|7037.1|7034.3|229
1623211500000|2021-06-09 04:05:00|7037.4|7034.6|7036|7033.2|7038.4|7035.6|7036|7033.2|102
1623211800000|2021-06-09 04:10:00|7036.4|7033.6|7037.5|7034.7|7037.9|7035.1|7035.4|7032.6|97
1623212100000|2021-06-09 04:15:00|7037.4|7034.6|7036.4|7033.6|7037.4|7034.6|7036|7033.2|74
1623212400000|2021-06-09 04:20:00|7036|7033.2|7037.4|7034.6|7037.4|7034.6|7034.4|7031.6|220
1623212700000|2021-06-09 04:25:00|7037|7034.2|7038.4|7035.6|7038.4|7035.6|7036.4|7033.6|78
1623213000000|2021-06-09 04:30:00|7038|7035.2|7035.4|7032.6|7038|7035.2|7034|7031.2|165
1623213300000|2021-06-09 04:35:00|7035|7032.2|7033|7030.2|7036.4|7033.6|7032.4|7029.6|97
1623213600000|2021-06-09 04:40:00|7032.9|7030.1|7034|7031.2|7034.4|7031.6|7031|7028.2|112
1623213900000|2021-06-09 04:45:00|7033.7|7030.9|7029.4|7026.6|7034|7031.2|7029.4|7026.6|124
1623214200000|2021-06-09 04:50:00|7029.7|7026.9|7031|7028.2|7032.4|7029.6|7029|7026.2|176
1623214500000|2021-06-09 04:55:00|7030.7|7027.9|7031.3|7028.5|7032.7|7029.9|7030.4|7027.6|138
1623214800000|2021-06-09 05:00:00|7031.2|7028.4|7029.3|7026.5|7031.3|7028.5|7027|7024.2|361
1623215100000|2021-06-09 05:05:00|7029|7026.2|7029.3|7026.5|7030.3|7027.5|7028.3|7025.5|132
1623215400000|2021-06-09 05:10:00|7030|7027.2|7030.3|7027.5|7031.8|7029|7028.3|7025.5|118
1623215700000|2021-06-09 05:15:00|7030.7|7027.9|7032|7029.2|7033.3|7030.5|7030.3|7027.5|150
1623216000000|2021-06-09 05:20:00|7032.3|7029.5|7032.3|7029.5|7033.3|7030.5|7032|7029.2|71
1623216300000|2021-06-09 05:25:00|7032.7|7029.9|7030.3|7027.5|7033.8|7031|7030.3|7027.5|141
1623216600000|2021-06-09 05:30:00|7030|7027.2|7030.3|7027.5|7034.3|7031.5|7023.3|7020.5|1065
1623216900000|2021-06-09 05:35:00|7029.7|7026.9|7032.7|7029.9|7034.3|7031.5|7029.3|7026.5|308
1623217200000|2021-06-09 05:40:00|7032.8|7030|7033.7|7030.9|7034.3|7031.5|7028.7|7025.9|259
1623217500000|2021-06-09 05:45:00|7034|7031.2|7024.3|7021.5|7039.3|7036.5|7023.7|7020.9|966
1623217800000|2021-06-09 05:50:00|7024.7|7021.9|7026.8|7024|7027.3|7024.5|7010.6|7007.8|2436
1623218100000|2021-06-09 05:55:00|7026.6|7023.8|7034.3|7031.5|7038|7032.5|7025.6|7022.8|520
1623218400000|2021-06-09 06:00:00|7034|7031.2|7032.3|7029.5|7035|7032.2|7029.3|7026.5|528
1623218700000|2021-06-09 06:05:00|7032.5|7029.7|7032.3|7029.5|7034.3|7031.5|7029.3|7026.5|265
1623219000000|2021-06-09 06:10:00|7031.6|7028.8|7036.3|7033.5|7036.3|7033.5|7028.6|7025.8|409
1623219300000|2021-06-09 06:15:00|7035.6|7032.8|7026.3|7023.5|7035.6|7032.8|7023|7020.2|919
1623219600000|2021-06-09 06:20:00|7026|7023.2|7023.3|7020.5|7029|7026.2|7022.6|7019.8|411
1623219900000|2021-06-09 06:25:00|7022.8|7020|7020.3|7017.5|7025.6|7022.8|7020.3|7017.5|420
1623220200000|2021-06-09 06:30:00|7020.7|7017.9|7022.6|7019.8|7024.3|7021.5|7020.3|7017.5|275
1623220500000|2021-06-09 06:35:00|7022.3|7019.5|7027.3|7024.5|7028.3|7025.5|7020.6|7017.8|378
1623220800000|2021-06-09 06:40:00|7027.6|7024.8|7020.3|7017.5|7027.6|7024.8|7016.1|7013.3|490
1623221100000|2021-06-09 06:45:00|7020.6|7017.8|7019.3|7016.5|7020.6|7017.8|7013.3|7010.5|439
1623221400000|2021-06-09 06:50:00|7019.6|7016.8|7023.6|7020.8|7025.3|7022.5|7018.6|7015.8|333
1623221700000|2021-06-09 06:55:00|7023.8|7021|7031.3|7028.5|7031.3|7028.5|7023.1|7020.3|661
1623222000000|2021-06-09 07:00:00|7030.6|7027.8|7029.3|7026.5|7034.3|7031.5|7024.6|7021.8|926
1623222300000|2021-06-09 07:05:00|7029.5|7026.7|7026.3|7023.5|7035|7032.2|7025.3|7022.5|845
1623222600000|2021-06-09 07:10:00|7026.1|7023.3|7031.3|7028.5|7032.3|7029.5|7022.6|7019.8|545
1623222900000|2021-06-09 07:15:00|7030.6|7027.8|7027.6|7024.8|7032.9|7029.8|7025.3|7022.5|485
1623223200000|2021-06-09 07:20:00|7027.9|7025.1|7027.3|7024.5|7031.3|7028.5|7023.6|7020.8|332
1623223500000|2021-06-09 07:25:00|7026.8|7024|7026.1|7023.3|7027.6|7024.8|7023.6|7020.8|989
1623223800000|2021-06-09 07:30:00|7026.3|7023.5|7028.3|7025.5|7028.6|7025.8|7022.6|7019.8|383
1623224100000|2021-06-09 07:35:00|7027.9|7025.1|7021.6|7018.8|7027.9|7025.1|7020.6|7017.8|493
1623224400000|2021-06-09 07:40:00|7021.3|7018.5|7020.3|7017.5|7023.3|7020.5|7018.6|7015.8|550
1623224700000|2021-06-09 07:45:00|7020.6|7017.8|7022.6|7019.8|7024.3|7021.5|7018.6|7015.8|548
1623225000000|2021-06-09 07:50:00|7022.3|7019.5|7025.3|7022.5|7028.6|7025.8|7021.6|7018.8|381
1623225300000|2021-06-09 07:55:00|7024.6|7021.8|7026.3|7023.5|7030.3|7027.5|7023.6|7020.8|475
1623225600000|2021-06-09 08:00:00|7026.6|7023.8|7026.6|7023.8|7031.3|7028.5|7022.6|7019.8|791
1623225900000|2021-06-09 08:05:00|7026.3|7023.5|7034.3|7031.5|7036.3|7033.5|7021.6|7018.8|789
1623226200000|2021-06-09 08:10:00|7034.9|7032.1|7032.6|7029.8|7039.3|7036.5|7031.3|7028.5|1099
1623226500000|2021-06-09 08:15:00|7032.9|7030.1|7033.6|7030.8|7036.3|7033.5|7024.6|7021.8|812
1623226800000|2021-06-09 08:20:00|7033.8|7031|7035.6|7032.8|7036.8|7034|7032.1|7029.3|508
1623227100000|2021-06-09 08:25:00|7035.3|7032.5|7044.6|7041.8|7044.6|7041.8|7031.6|7028.8|1279
1623227400000|2021-06-09 08:30:00|7044.9|7042.1|7038.3|7035.5|7047.9|7045.1|7036.3|7033.5|1383
1623227700000|2021-06-09 08:35:00|7037.8|7035|7044.6|7041.8|7048.6|7045.8|7037.6|7034.8|1036
1623228000000|2021-06-09 08:40:00|7044.2|7041.4|7043.3|7040.5|7044.9|7042.1|7040.3|7037.5|486
1623228300000|2021-06-09 08:45:00|7042.9|7040.1|7040.3|7037.5|7045.1|7042.3|7039.3|7036.5|523
1623228600000|2021-06-09 08:50:00|7040.6|7037.8|7040.6|7037.8|7044.6|7041.8|7039.3|7036.5|725
1623228900000|2021-06-09 08:55:00|7040.8|7038|7035.6|7032.8|7042.6|7039.8|7033.9|7031.1|444
1623229200000|2021-06-09 09:00:00|7035.9|7033.1|7023.6|7020.8|7038.1|7035.3|7021.6|7018.8|1146
1623229500000|2021-06-09 09:05:00|7023.9|7021.1|7008.9|7006.1|7023.9|7021.1|7006.9|7004.1|1856
1623229800000|2021-06-09 09:10:00|7009.2|7006.4|7005.9|7003.1|7014.2|7011.4|7004.5|7001.7|1338
1623230100000|2021-06-09 09:15:00|7005.6|7002.8|7008.6|7005.8|7012.6|7009.8|7003.9|7001.1|764
1623230400000|2021-06-09 09:20:00|7008.9|7006.1|7009.6|7006.8|7011.9|7009.1|7007.6|7004.8|437
1623230700000|2021-06-09 09:25:00|7008.9|7006.1|7010.9|7008.1|7011.2|7008.4|7006.9|7004.1|739
1623231000000|2021-06-09 09:30:00|7010.2|7007.4|7009.9|7007.1|7013.2|7010.4|7002.7|6999.9|1189
1623231300000|2021-06-09 09:35:00|7010.2|7007.4|7015.6|7012.8|7016.6|7013.8|7005.2|7002.4|1063
1623231600000|2021-06-09 09:40:00|7015.4|7012.6|7013.2|7010.4|7016.2|7013.4|7009.2|7006.4|309
1623231900000|2021-06-09 09:45:00|7013.5|7010.7|7012.9|7010.1|7014.2|7011.4|7010.5|7007.7|214
1623232200000|2021-06-09 09:50:00|7013.2|7010.4|7021.9|7019.1|7023.2|7020.4|7012.2|7009.4|664
1623232500000|2021-06-09 09:55:00|7021.6|7018.8|7017.2|7014.4|7021.6|7018.8|7015.5|7012.7|355
1623232800000|2021-06-09 10:00:00|7016.9|7014.1|7016.9|7014.1|7023.2|7020.4|7015.7|7012.9|546
1623233100000|2021-06-09 10:05:00|7016.5|7013.7|7016.9|7014.1|7018.9|7016.1|7015.5|7012.7|313
1623233400000|2021-06-09 10:10:00|7016.5|7013.7|7013.9|7011.1|7016.9|7014.1|7013.2|7010.4|333
1623233700000|2021-06-09 10:15:00|7013.5|7010.7|7014.2|7011.4|7017.2|7014.4|7012.9|7010.1|369
1623234000000|2021-06-09 10:20:00|7013.9|7011.1|7013.9|7011.1|7017.9|7015.1|7009.2|7006.4|576
1623234300000|2021-06-09 10:25:00|7014.4|7011.6|7005.9|7003.1|7014.9|7012.1|7005.9|7003.1|578
1623234600000|2021-06-09 10:30:00|7006.2|7003.4|7004.9|7002.1|7007.2|7004.4|7003.9|7001.1|331
1623234900000|2021-06-09 10:35:00|7004.7|7001.9|7012.2|7009.4|7012.9|7010.1|7003.2|7000.4|1020
1623235200000|2021-06-09 10:40:00|7012.5|7009.7|7012.2|7009.4|7013.5|7010.7|7007.5|7004.7|456
1623235500000|2021-06-09 10:45:00|7011.9|7009.1|7018.2|7015.4|7022.5|7019.7|7011.9|7009.1|746
1623235800000|2021-06-09 10:50:00|7018.9|7016.1|7017.9|7015.1|7022.2|7019.4|7017.4|7014.6|576
1623236100000|2021-06-09 10:55:00|7017.5|7014.7|7024.9|7022.1|7025.9|7023.1|7016.9|7014.1|751
1623236400000|2021-06-09 11:00:00|7025.2|7022.4|7016.9|7014.1|7025.9|7023.1|7016.9|7014.1|770
1623236700000|2021-06-09 11:05:00|7017.2|7014.4|7022.3|7019.5|7026.5|7023.7|7016.2|7013.4|1194
1623237000000|2021-06-09 11:10:00|7022.5|7019.7|7014.2|7011.4|7023.8|7021|7012.8|7010|1592
1623237300000|2021-06-09 11:15:00|7014.3|7011.5|7010.8|7008|7015.2|7012.4|7007.2|7004.4|597
1623237600000|2021-06-09 11:20:00|7011.2|7008.4|7014.8|7012|7016.3|7013.5|7010.8|7008|526
1623237900000|2021-06-09 11:25:00|7014.5|7011.7|7025.8|7023|7027.2|7024.4|7013.8|7011|915
1623238200000|2021-06-09 11:30:00|7025.5|7022.7|7020.2|7017.4|7025.8|7023|7018.2|7015.4|657
1623238500000|2021-06-09 11:35:00|7019.7|7016.9|7027.8|7025|7032.2|7029.4|7019.2|7016.4|1238
1623238800000|2021-06-09 11:40:00|7028.2|7025.4|7028.8|7026|7031.5|7028.7|7026.8|7024|345
1623239100000|2021-06-09 11:45:00|7028.2|7025.4|7026.2|7023.4|7028.3|7025.5|7023.2|7020.4|600
1623239400000|2021-06-09 11:50:00|7026.3|7023.5|7030.3|7027.5|7032.8|7030|7024.2|7021.4|2232
1623239700000|2021-06-09 11:55:00|7029.8|7027|7029.8|7027|7033.8|7031|7027.8|7025|596
1623240000000|2021-06-09 12:00:00|7030.2|7027.4|7028.8|7026|7033.5|7030.7|7027.8|7025|736
1623240300000|2021-06-09 12:05:00|7029.2|7026.4|7029.8|7027|7031.5|7028.7|7026.8|7024|571
1623240600000|2021-06-09 12:10:00|7030.2|7027.4|7028.8|7026|7031.2|7028.4|7027.1|7024.3|384
1623240900000|2021-06-09 12:15:00|7029.1|7026.3|7029.1|7026.3|7030.3|7027.5|7026.1|7023.3|545
1623241200000|2021-06-09 12:20:00|7029.5|7026.7|7032.8|7030|7033.1|7030.3|7026.1|7023.3|542
1623241500000|2021-06-09 12:25:00|7032.3|7029.5|7035.1|7032.3|7037.5|7034.7|7029.1|7026.3|817
1623241800000|2021-06-09 12:30:00|7035.3|7032.5|7030.8|7028|7039.8|7037|7028.8|7026|1079
1623242100000|2021-06-09 12:35:00|7031.1|7028.3|7026.1|7023.3|7034.1|7031.3|7024.8|7022|971
1623242400000|2021-06-09 12:40:00|7025.1|7022.3|7026.1|7023.3|7029.1|7026.3|7024.1|7021.3|926
1623242700000|2021-06-09 12:45:00|7025.6|7022.8|7025.8|7023|7027.2|7024.4|7023.1|7020.3|1243
1623243000000|2021-06-09 12:50:00|7025.1|7022.3|7024.8|7022|7026.8|7024|7023.1|7020.3|1224
1623243300000|2021-06-09 12:55:00|7024.5|7021.7|7020.1|7017.3|7028.5|7025.7|7019.1|7016.3|1313
1623243600000|2021-06-09 13:00:00|7019.8|7017|7032.1|7029.3|7033.5|7030.7|7011.5|7008.7|4950
1623243900000|2021-06-09 13:05:00|7031.6|7028.8|7021.5|7018.7|7033.8|7031|7017.1|7014.3|6300
1623244200000|2021-06-09 13:10:00|7021.6|7018.8|7032.1|7029.3|7033.6|7030.8|7019.5|7016.7|1746
1623244500000|2021-06-09 13:15:00|7032.5|7029.7|7025.8|7023|7042.5|7039.7|7024.1|7021.3|5207
1623244800000|2021-06-09 13:20:00|7026.1|7023.3|7017.1|7014.3|7027.3|7024.5|7015.5|7012.7|2370
1623245100000|2021-06-09 13:25:00|7016.1|7013.3|7017.8|7015|7019.5|7016.7|7012.1|7009.3|1674
1623245400000|2021-06-09 13:30:00|7018.1|7015.3|7027.5|7024.7|7030.1|7027.3|7012.8|7010|3719
1623245700000|2021-06-09 13:35:00|7027.8|7025|7025.8|7023|7033.8|7031|7017.1|7014.3|2966
1623246000000|2021-06-09 13:40:00|7026.1|7023.3|7025.8|7023|7027.5|7024.7|7015.8|7013|1907
1623246300000|2021-06-09 13:45:00|7025.4|7022.6|7021.8|7019|7034.1|7031.3|7021.4|7018.6|2196
1623246600000|2021-06-09 13:50:00|7021.1|7018.3|7035.1|7032.3|7036.1|7033.3|7019.1|7016.3|2284
1623246900000|2021-06-09 13:55:00|7034.9|7032.1|7030.1|7027.3|7036.1|7033.3|7028.1|7025.3|1977
1623247200000|2021-06-09 14:00:00|7030.5|7027.7|7031.1|7028.3|7036.1|7033.3|7028.8|7026|1769
1623247500000|2021-06-09 14:05:00|7031.3|7028.5|7036.1|7033.3|7042.1|7039.3|7031.1|7028.3|1483
1623247800000|2021-06-09 14:10:00|7036.3|7033.5|7038.1|7035.3|7045.1|7042.3|7033.8|7031|2297
1623248100000|2021-06-09 14:15:00|7037.8|7035|7026.8|7024|7037.8|7035|7020.1|7017.3|3484
1623248400000|2021-06-09 14:20:00|7026.1|7023.3|7021.1|7018.3|7031.8|7029|7020.8|7018|2362
1623248700000|2021-06-09 14:25:00|7021.4|7018.6|7024.9|7022.1|7025.6|7022.8|7015.8|7013|2578
1623249000000|2021-06-09 14:30:00|7025.3|7022.5|7001.1|6998.3|7031.8|7029|6996.8|6994|12859
1623249300000|2021-06-09 14:35:00|7001.4|6998.6|7002.4|6999.6|7009.8|7007|6998.1|6995.3|5677
1623249600000|2021-06-09 14:40:00|7003.1|7000.3|7013.8|7011|7013.8|7011|6999.8|6997|3475
1623249900000|2021-06-09 14:45:00|7013.6|7010.8|7021.4|7018.6|7025.4|7022.6|7012.8|7010|3761
1623250200000|2021-06-09 14:50:00|7022.1|7019.3|7018.8|7016|7025.4|7022.6|7015.8|7013|2396
1623250500000|2021-06-09 14:55:00|7018.4|7015.6|6982.3|6979.5|7019.1|7016.3|6982.1|6978|6246
1623250800000|2021-06-09 15:00:00|6982.1|6979.3|6998.1|6995.3|7001.4|6998.6|6979.1|6976.3|7079
1623251100000|2021-06-09 15:05:00|6997.1|6994.3|6999.8|6997|7001.1|6998.3|6990.8|6988|2463
1623251400000|2021-06-09 15:10:00|6999.4|6996.6|6997.1|6994.3|7010.1|7007.3|6995.1|6992.3|3070
1623251700000|2021-06-09 15:15:00|6997.4|6994.6|6995.1|6992.3|6999.4|6996.6|6990.1|6987.3|2831
1623252000000|2021-06-09 15:20:00|6995.4|6992.6|6986.1|6983.3|6996.1|6993.3|6981.1|6978.3|3787
1623252300000|2021-06-09 15:25:00|6985.7|6982.9|6989.4|6986.6|6995.4|6992.6|6975.7|6972.9|4732
1623252600000|2021-06-09 15:30:00|6989.1|6986.3|6979.7|6976.9|6991.4|6988.6|6978.7|6975.9|3246
1623252900000|2021-06-09 15:35:00|6980.1|6977.3|6969.7|6966.9|6982.1|6979.3|6967.1|6964.3|3485
1623253200000|2021-06-09 15:40:00|6969.4|6966.6|6964.1|6961.3|6971.1|6968.3|6962.1|6959.3|2853
1623253500000|2021-06-09 15:45:00|6964.7|6961.9|6973.7|6970.9|6980.1|6977.3|6963.1|6960.3|2736
1623253800000|2021-06-09 15:50:00|6974.1|6971.3|6971.7|6968.9|6976.7|6973.9|6968.7|6965.9|1693
1623254100000|2021-06-09 15:55:00|6972.1|6969.3|6962.1|6959.3|6978.4|6975.6|6959.7|6956.9|3891
1623254400000|2021-06-09 16:00:00|6961.7|6958.9|6961.1|6958.3|6967.1|6964.3|6960.1|6957.3|2286
1623254700000|2021-06-09 16:05:00|6962.1|6959.3|6947.1|6944.3|6962.7|6959.9|6938.7|6935.9|5423
1623255000000|2021-06-09 16:10:00|6947.2|6944.4|6948.1|6945.3|6951.1|6948.3|6943.1|6940.3|3090
1623255300000|2021-06-09 16:15:00|6949.1|6946.3|6948.4|6945.6|6955.7|6952.9|6936.1|6933.3|9302
1623255600000|2021-06-09 16:20:00|6948.9|6946.1|6952.7|6949.9|6959.4|6956.6|6946.7|6943.9|2340
1623255900000|2021-06-09 16:25:00|6953|6950.2|6958.1|6955.3|6959.4|6956.6|6948.7|6945.9|2693
1623256200000|2021-06-09 16:30:00|6958.4|6955.6|6951.7|6948.9|6959.1|6956.3|6951.7|6948.9|1966
1623256500000|2021-06-09 16:35:00|6952.7|6949.9|6945.7|6942.9|6953.7|6950.9|6945.7|6942.9|1630
1623256800000|2021-06-09 16:40:00|6945.4|6942.6|6959.4|6956.6|6959.4|6956.6|6941.7|6938.9|2004
1623257100000|2021-06-09 16:45:00|6960.4|6957.6|6961.4|6958.6|6964|6961.2|6957.7|6954.9|1817
1623257400000|2021-06-09 16:50:00|6961|6958.2|6957.4|6954.6|6964.7|6961.9|6954|6951.2|1282
1623257700000|2021-06-09 16:55:00|6956.7|6953.9|6951.7|6948.9|6957.4|6954.6|6950.7|6947.9|1604
1623258000000|2021-06-09 17:00:00|6952|6949.2|6941.7|6938.9|6952|6949.2|6941.4|6938.6|1212
1623258300000|2021-06-09 17:05:00|6942|6939.2|6948|6945.2|6955|6952.2|6941.7|6938.9|1409
1623258600000|2021-06-09 17:10:00|6948.7|6945.9|6950|6947.2|6952|6949.2|6947|6944.2|940
1623258900000|2021-06-09 17:15:00|6950.4|6947.6|6963|6960.2|6966.7|6963.9|6948|6945.2|2235
1623259200000|2021-06-09 17:20:00|6963.4|6960.6|6957.7|6954.9|6963.4|6960.6|6956.4|6953.6|860
1623259500000|2021-06-09 17:25:00|6957.4|6954.6|6962.4|6959.6|6965|6962.2|6957.4|6954.6|992
1623259800000|2021-06-09 17:30:00|6962.7|6959.9|6965.4|6962.6|6965.7|6962.9|6959.4|6956.6|834
1623260100000|2021-06-09 17:35:00|6965|6962.2|6967.7|6964.9|6968.4|6965.6|6963.7|6960.9|1567
1623260400000|2021-06-09 17:40:00|6967.9|6965.1|6964.4|6961.6|6968|6965.2|6962.7|6959.9|834
1623260700000|2021-06-09 17:45:00|6964|6961.2|6965.4|6962.6|6966|6963.2|6962.7|6959.9|927
1623261000000|2021-06-09 17:50:00|6965|6962.2|6964.4|6961.6|6966.4|6963.6|6961.7|6958.9|998
1623261300000|2021-06-09 17:55:00|6964|6961.2|6962.3|6959.5|6964.7|6961.9|6962|6959.2|550
1623261600000|2021-06-09 18:00:00|6963|6960.2|6965.3|6962.5|6966.3|6963.5|6959.7|6956.9|968
1623261900000|2021-06-09 18:05:00|6965|6962.2|6973.7|6970.9|6974|6971.2|6964.3|6961.5|2080
1623262200000|2021-06-09 18:10:00|6974|6971.2|6985.3|6982.5|6990|6987.2|6973|6970.2|4402
1623262500000|2021-06-09 18:15:00|6985|6982.2|6984.3|6981.5|6991|6988.2|6983.3|6980.5|3236
1623262800000|2021-06-09 18:20:00|6983.3|6980.5|6986.7|6983.9|6990.7|6987.9|6979.3|6976.5|3270
1623263100000|2021-06-09 18:25:00|6986.3|6983.5|6980|6977.2|6994|6991.2|6979.7|6976.9|15153
1623263400000|2021-06-09 18:30:00|6979|6976.2|6975.7|6972.9|6980|6977.2|6974|6971.2|4255
1623263700000|2021-06-09 18:35:00|6974.8|6972|6972.3|6969.5|6976|6973.2|6971|6968.2|744
1623264000000|2021-06-09 18:40:00|6972|6969.2|6969.7|6966.9|6973|6970.2|6969.7|6966.9|769
1623264300000|2021-06-09 18:45:00|6969.3|6966.5|6967.7|6964.9|6969.7|6966.9|6966|6963.2|807
1623264600000|2021-06-09 18:50:00|6967.3|6964.5|6967.7|6964.9|6969|6966.2|6966.7|6963.9|381
1623264900000|2021-06-09 18:55:00|6967|6964.2|6967.3|6964.5|6968.7|6965.9|6965.7|6962.9|629
1623265200000|2021-06-09 19:00:00|6967|6964.2|6965.7|6962.9|6969.3|6966.5|6965.7|6962.9|656
1623265500000|2021-06-09 19:05:00|6965|6962.2|6964.7|6961.9|6965.7|6962.9|6963.7|6960.9|700
1623265800000|2021-06-09 19:10:00|6965.3|6962.5|6964.7|6961.9|6966.3|6963.5|6964.7|6961.9|267
1623266100000|2021-06-09 19:15:00|6964.3|6961.5|6964.7|6961.9|6965.7|6962.9|6964.2|6961.4|247
1623266400000|2021-06-09 19:20:00|6964.6|6961.8|6964.6|6961.8|6965|6962.2|6962.6|6959.8|379
1623266700000|2021-06-09 19:25:00|6964.3|6961.5|6960.6|6957.8|6964.6|6961.8|6960.6|6957.8|262
1623267000000|2021-06-09 19:30:00|6960.3|6957.5|6962.3|6959.5|6962.6|6959.8|6959.3|6956.5|281
1623267300000|2021-06-09 19:35:00|6962.6|6959.8|6962.3|6959.5|6963.6|6960.8|6961.3|6958.5|196
1623267600000|2021-06-09 19:40:00|6962.6|6959.8|6962.6|6959.8|6963.6|6960.8|6962|6959.2|246
1623267900000|2021-06-09 19:45:00|6962.8|6960|6962.6|6959.8|6965|6962.2|6962|6959.2|697
1623268200000|2021-06-09 19:50:00|6962.3|6959.5|6963.3|6960.5|6965.6|6962.8|6961.3|6958.5|946
1623268500000|2021-06-09 19:55:00|6963.6|6960.8|6958.6|6955.8|6964.6|6961.8|6958.6|6955.8|359
1623268800000|2021-06-09 20:00:00|6959|6956.2|6963.3|6960.5|6963.3|6960.5|6958.6|6955.8|250
1623269100000|2021-06-09 20:05:00|6963|6960.2|6962.3|6959.5|6964|6961.2|6962|6959.2|164
1623269400000|2021-06-09 20:10:00|6962.6|6959.8|6963.3|6960.5|6966|6963.2|6962.3|6959.5|248
1623269700000|2021-06-09 20:15:00|6963.6|6960.8|6961|6958.2|6963.6|6960.8|6960.8|6958|115
1623270000000|2021-06-09 20:20:00|6961.3|6958.5|6963.8|6961|6964.6|6961.8|6960|6957.2|247
1623270300000|2021-06-09 20:25:00|6964|6961.2|6964.3|6961.5|6965|6962.2|6963.3|6960.5|204
1623270600000|2021-06-09 20:30:00|6964|6961.2|6965.6|6962.8|6967|6964.2|6963.3|6960.5|247
1623270900000|2021-06-09 20:35:00|6965.8|6963|6962.6|6959.8|6966.6|6963.8|6962.6|6959.8|288
1623271200000|2021-06-09 20:40:00|6962.8|6960|6965.3|6962.5|6966.3|6963.5|6962.6|6959.8|714
1623271500000|2021-06-09 20:45:00|6965|6962.2|6964.3|6961.5|6969.2|6964.2|6964|6959.2|267
1623271800000|2021-06-09 20:50:00|6964|6961.2|6965|6962.2|6966.6|6963.8|6964|6961.2|174
1623272100000|2021-06-09 20:55:00|6965.3|6962.5|6965.3|6962.5|6966.3|6963.5|6963.1|6960.3|563
1623276000000|2021-06-09 22:00:00|6966.3|6963.5|6965.3|6962.5|6970.1|6967.3|6963.9|6961.1|233
1623276300000|2021-06-09 22:05:00|6964.6|6961.8|6962.3|6959.5|6964.6|6961.8|6960.3|6957.5|151
1623276600000|2021-06-09 22:10:00|6962.1|6959.3|6963.3|6960.5|6963.6|6960.8|6961.9|6959.1|32
1623276900000|2021-06-09 22:15:00|6963.4|6960.6|6962.3|6959.5|6964.3|6961.5|6962.3|6959.5|23
1623277200000|2021-06-09 22:20:00|6962.8|6960|6965.3|6962.5|6965.3|6962.5|6961.9|6959.1|36
1623277500000|2021-06-09 22:25:00|6964.3|6961.5|6963.7|6960.9|6964.3|6961.5|6963.1|6960.3|32
1623277800000|2021-06-09 22:30:00|6963.2|6960.4|6961.2|6958.4|6964.1|6961.3|6961.2|6958.4|37
1623278100000|2021-06-09 22:35:00|6960.9|6958.1|6960.2|6957.4|6962.1|6959.3|6960.2|6957.4|69
1623278400000|2021-06-09 22:40:00|6960.4|6957.6|6960.2|6957.4|6960.7|6957.9|6960.2|6957.4|40
1623278700000|2021-06-09 22:45:00|6960.4|6957.6|6962.2|6959.4|6962.6|6959.8|6960.4|6957.6|34
1623279000000|2021-06-09 22:50:00|6961.9|6959.1|6963.2|6960.4|6963.2|6960.4|6961.1|6958.3|38
1623279300000|2021-06-09 22:55:00|6962.9|6960.1|6962.2|6959.4|6963.2|6960.4|6962.2|6959.4|25
1623279600000|2021-06-09 23:00:00|6962.1|6959.3|6960.2|6957.4|6962.1|6959.3|6960.2|6957.4|33
1623279900000|2021-06-09 23:05:00|6960.6|6957.8|6960.1|6957.3|6960.6|6957.8|6958.6|6955.8|74
1623280200000|2021-06-09 23:10:00|6959.9|6957.1|6956.2|6953.4|6959.9|6957.1|6956.2|6953.4|91
1623280500000|2021-06-09 23:15:00|6957.2|6954.4|6956.2|6953.4|6959.6|6956.8|6955.9|6953.1|168
1623280800000|2021-06-09 23:20:00|6956.9|6954.1|6957.2|6954.4|6958.2|6955.4|6956.9|6954.1|46
1623281100000|2021-06-09 23:25:00|6956.9|6954.1|6961.2|6958.4|6961.2|6958.4|6956.9|6954.1|95
1623281400000|2021-06-09 23:30:00|6961.9|6959.1|6960.9|6958.1|6963.2|6960.4|6960.2|6957.4|118
1623281700000|2021-06-09 23:35:00|6961.2|6958.4|6962.9|6960.1|6962.9|6960.1|6961.2|6958.4|28
1623282000000|2021-06-09 23:40:00|6962.6|6959.8|6962.2|6959.4|6962.6|6959.8|6961.2|6958.4|47
1623282300000|2021-06-09 23:45:00|6961.9|6959.1|6960.2|6957.4|6961.9|6959.1|6959.1|6956.3|60
1623282600000|2021-06-09 23:50:00|6960.1|6957.3|6959.2|6956.4|6960.9|6958.1|6959.2|6956.4|60
1623282900000|2021-06-09 23:55:00|6959.4|6956.6|6961.2|6958.4|6961.2|6958.4|6959.2|6956.4|48
1623283200000|2021-06-10 00:00:00|6961.9|6959.1|6967.5|6964.7|6968.5|6965.7|6960.2|6957.4|423
1623283500000|2021-06-10 00:05:00|6967.7|6964.9|6965.2|6962.4|6969.2|6966.4|6964.9|6962.1|222
1623283800000|2021-06-10 00:10:00|6965.5|6962.7|6958.2|6955.4|6966.5|6963.7|6956.4|6953.6|316
1623284100000|2021-06-10 00:15:00|6958|6955.2|6955.2|6952.4|6958.5|6955.7|6953.7|6950.9|260
1623284400000|2021-06-10 00:20:00|6955.5|6952.7|6958.2|6955.4|6959.2|6956.4|6955.2|6952.4|216
1623284700000|2021-06-10 00:25:00|6958|6955.2|6956.2|6953.4|6958.2|6955.4|6955.2|6952.4|112
1623285000000|2021-06-10 00:30:00|6955.7|6952.9|6959.2|6956.4|6959.2|6956.4|6955.7|6952.9|79
1623285300000|2021-06-10 00:35:00|6958.5|6955.7|6955.7|6952.9|6958.5|6955.7|6955.5|6952.7|52
1623285600000|2021-06-10 00:40:00|6955.5|6952.7|6957.2|6954.4|6959.2|6956.4|6955.5|6952.7|76
1623285900000|2021-06-10 00:45:00|6956.5|6953.7|6959.2|6956.4|6960.2|6957.4|6956.2|6953.4|62
1623286200000|2021-06-10 00:50:00|6959.9|6957.1|6960.5|6957.7|6961.2|6958.4|6958.9|6956.1|85
1623286500000|2021-06-10 00:55:00|6960.2|6957.4|6961.2|6958.4|6961.2|6958.4|6959.2|6956.4|79
1623286800000|2021-06-10 01:00:00|6960.9|6958.1|6942|6939.2|6960.9|6958.1|6941.5|6938.7|1086
1623287100000|2021-06-10 01:05:00|6942.2|6939.4|6949.2|6946.4|6954.2|6951.4|6942.2|6939.4|500
1623287400000|2021-06-10 01:10:00|6949|6946.2|6945.2|6942.4|6949|6946.2|6942.2|6939.4|536
1623287700000|2021-06-10 01:15:00|6944.9|6942.1|6933.2|6930.4|6944.9|6942.1|6931.2|6928.4|1151
1623288000000|2021-06-10 01:20:00|6932.9|6930.1|6925.2|6922.4|6933.5|6930.7|6920.9|6918.1|1232
1623288300000|2021-06-10 01:25:00|6924.5|6921.7|6928.5|6925.7|6931.2|6928.4|6922.2|6919.4|846
1623288600000|2021-06-10 01:30:00|6928.2|6925.4|6934.2|6931.4|6937.2|6934.4|6927.2|6924.4|572
1623288900000|2021-06-10 01:35:00|6934.5|6931.7|6936.2|6933.4|6938.5|6935.7|6931.7|6928.9|366
1623289200000|2021-06-10 01:40:00|6937.2|6934.4|6932.2|6929.4|6939.2|6936.4|6929.8|6927|465
1623289500000|2021-06-10 01:45:00|6932|6929.2|6929.8|6927|6934.3|6931.5|6928.8|6926|490
1623289800000|2021-06-10 01:50:00|6929.7|6926.9|6927.5|6924.7|6930.5|6927.7|6921.8|6919|957
1623290100000|2021-06-10 01:55:00|6927.2|6924.4|6928.2|6925.4|6932.5|6929.7|6925.2|6922.4|625
1623290400000|2021-06-10 02:00:00|6928.5|6925.7|6925.8|6923|6930|6927.2|6925.2|6922.4|404
1623290700000|2021-06-10 02:05:00|6925.7|6922.9|6919.2|6916.4|6926.5|6923.7|6919.2|6916.4|742
1623291000000|2021-06-10 02:10:00|6919.5|6916.7|6920.2|6917.4|6923.8|6921|6919.2|6916.4|532
1623291300000|2021-06-10 02:15:00|6919.7|6916.9|6922.5|6919.7|6923.2|6920.4|6918.5|6915.7|183
1623291600000|2021-06-10 02:20:00|6923|6920.2|6925.7|6922.9|6925.8|6923|6922.5|6919.7|284
1623291900000|2021-06-10 02:25:00|6925.8|6923|6924.2|6921.4|6926.5|6923.7|6923.2|6920.4|186
1623292200000|2021-06-10 02:30:00|6924.8|6922|6925.2|6922.4|6928.2|6925.4|6922.8|6920|445
1623292500000|2021-06-10 02:35:00|6925.8|6923|6929.2|6926.4|6930.5|6927.7|6924.2|6921.4|389
1623292800000|2021-06-10 02:40:00|6929.5|6926.7|6931.2|6928.4|6933.2|6930.4|6929.2|6926.4|412
1623293100000|2021-06-10 02:45:00|6930.8|6928|6932.5|6929.7|6934.2|6931.4|6930.8|6928|252
1623293400000|2021-06-10 02:50:00|6932.8|6930|6930.8|6928|6933.2|6930.4|6930.2|6927.4|310
1623293700000|2021-06-10 02:55:00|6930.7|6927.9|6931.1|6928.3|6934.5|6931.7|6929.8|6927|266
1623294000000|2021-06-10 03:00:00|6930.8|6928|6933.1|6930.3|6933.6|6930.8|6929.8|6927|243
1623294300000|2021-06-10 03:05:00|6933.5|6930.7|6933.6|6930.8|6934.1|6931.3|6931.1|6928.3|203
1623294600000|2021-06-10 03:10:00|6933.8|6931|6930.1|6927.3|6933.8|6931|6929.5|6926.7|128
1623294900000|2021-06-10 03:15:00|6930.5|6927.7|6929.5|6926.7|6930.5|6927.7|6927.8|6925|191
1623295200000|2021-06-10 03:20:00|6929.8|6927|6929.5|6926.7|6932.1|6929.3|6928.5|6925.7|180
1623295500000|2021-06-10 03:25:00|6929.8|6927|6928.1|6925.3|6930.8|6928|6926.3|6923.5|169
1623295800000|2021-06-10 03:30:00|6928.5|6925.7|6932|6929.2|6932|6929.2|6928.5|6925.7|61
1623296100000|2021-06-10 03:35:00|6931.5|6928.7|6933.1|6930.3|6933.5|6930.7|6931.5|6928.7|55
1623296400000|2021-06-10 03:40:00|6932.5|6929.7|6934.1|6931.3|6934.8|6932|6932.5|6929.7|90
1623296700000|2021-06-10 03:45:00|6934.5|6931.7|6934.6|6931.8|6935.1|6932.3|6932.1|6929.3|69
1623297000000|2021-06-10 03:50:00|6934.8|6932|6935.1|6932.3|6935.5|6932.7|6933.1|6930.3|90
1623297300000|2021-06-10 03:55:00|6934.8|6932|6935.8|6933|6936.8|6934|6934.8|6932|118
1623297600000|2021-06-10 04:00:00|6935.6|6932.8|6936.8|6934|6938.8|6936|6935.1|6932.3|218
1623297900000|2021-06-10 04:05:00|6936.6|6933.8|6936.1|6933.3|6936.8|6934|6935.5|6932.7|69
1623298200000|2021-06-10 04:10:00|6935.6|6932.8|6938.1|6935.3|6938.6|6935.8|6935.5|6932.7|131
1623298500000|2021-06-10 04:15:00|6938.5|6935.7|6933.8|6931|6938.8|6936|6933.5|6930.7|125
1623298800000|2021-06-10 04:20:00|6933.5|6930.7|6934.1|6931.3|6934.8|6932|6932.8|6930|44
1623299100000|2021-06-10 04:25:00|6934.5|6931.7|6934.5|6931.7|6934.8|6932|6934.1|6931.3|47
1623299400000|2021-06-10 04:30:00|6932.8|6930|6935.5|6932.7|6936.5|6933.7|6932.8|6930|139
1623299700000|2021-06-10 04:35:00|6935.1|6932.3|6935.5|6932.7|6935.6|6932.8|6934.5|6931.7|55
1623300000000|2021-06-10 04:40:00|6935.4|6932.6|6934.8|6932|6936.8|6934|6932.1|6929.3|129
1623300300000|2021-06-10 04:45:00|6934.6|6931.8|6937.4|6934.6|6937.4|6934.6|6934.1|6931.3|41
1623300600000|2021-06-10 04:50:00|6938.1|6935.3|6940.8|6938|6941.1|6938.3|6937.4|6934.6|214
1623300900000|2021-06-10 04:55:00|6941.1|6938.3|6938.1|6935.3|6941.8|6939|6937.8|6935|119
1623301200000|2021-06-10 05:00:00|6937.4|6934.6|6944.1|6941.3|6945.4|6942.6|6937.1|6934.3|324
1623301500000|2021-06-10 05:05:00|6944.3|6941.5|6945.1|6942.3|6945.4|6942.6|6943.1|6940.3|87
1623301800000|2021-06-10 05:10:00|6945.4|6942.6|6945.4|6942.6|6946.8|6944|6944.8|6942|155
1623302100000|2021-06-10 05:15:00|6945.8|6943|6942.1|6939.3|6945.8|6943|6942.1|6939.3|141
1623302400000|2021-06-10 05:20:00|6942.4|6939.6|6942.1|6939.3|6944.8|6942|6942.1|6939.3|122
1623302700000|2021-06-10 05:25:00|6942.3|6939.5|6945.1|6942.3|6945.6|6942.8|6942.1|6939.3|107
1623303000000|2021-06-10 05:30:00|6944.8|6942|6934.1|6931.3|6945.1|6942.3|6932.6|6929.8|938
1623303300000|2021-06-10 05:35:00|6933.4|6930.6|6931.4|6928.6|6935.8|6933|6931.1|6928.3|477
1623303600000|2021-06-10 05:40:00|6931.1|6928.3|6929.6|6926.8|6931.4|6928.6|6928.1|6925.3|415
1623303900000|2021-06-10 05:45:00|6929.8|6927|6939.1|6936.3|6940.4|6937.6|6928.8|6926|728
1623304200000|2021-06-10 05:50:00|6939.6|6936.8|6941.6|6938.8|6942.4|6939.6|6937.7|6934.9|360
1623304500000|2021-06-10 05:55:00|6941.7|6938.9|6936.1|6933.3|6941.7|6938.9|6934.4|6931.6|306
1623304800000|2021-06-10 06:00:00|6935.9|6933.1|6937.1|6934.3|6939.1|6936.3|6935.1|6932.3|414
1623305100000|2021-06-10 06:05:00|6936.9|6934.1|6940.1|6937.3|6943.1|6940.3|6934.1|6931.3|423
1623305400000|2021-06-10 06:10:00|6940.2|6937.4|6942.1|6939.3|6943.1|6940.3|6938.7|6935.9|327
1623305700000|2021-06-10 06:15:00|6942.2|6939.4|6943.2|6940.4|6944.1|6941.3|6939.4|6936.6|330
1623306000000|2021-06-10 06:20:00|6943.1|6940.3|6944.9|6942.1|6946.6|6943.8|6941.1|6938.3|514
1623306300000|2021-06-10 06:25:00|6944.6|6941.8|6948.1|6945.3|6948.4|6945.6|6942.1|6939.3|265
1623306600000|2021-06-10 06:30:00|6948.2|6945.4|6951.1|6948.3|6952.1|6949.3|6945.1|6942.3|454
1623306900000|2021-06-10 06:35:00|6951.2|6948.4|6948.7|6945.9|6954.7|6951.9|6948.1|6945.3|587
1623307200000|2021-06-10 06:40:00|6948.4|6945.6|6949.1|6946.3|6952.7|6949.9|6945.7|6942.9|4724
1623307500000|2021-06-10 06:45:00|6949.7|6946.9|6953.1|6950.3|6953.6|6950.8|6947.1|6944.3|394
1623307800000|2021-06-10 06:50:00|6953.9|6951.1|6950.1|6947.3|6955.1|6952.3|6948.1|6945.3|340
1623308100000|2021-06-10 06:55:00|6950.4|6947.6|6948.7|6945.9|6954.4|6951.6|6948.1|6945.3|453
1623308400000|2021-06-10 07:00:00|6949.1|6946.3|6948.1|6945.3|6955.1|6952.3|6941.4|6938.6|881
1623308700000|2021-06-10 07:05:00|6948.7|6945.9|6944.1|6941.3|6951.1|6948.3|6940.7|6937.9|524
1623309000000|2021-06-10 07:10:00|6943.1|6940.3|6939.7|6936.9|6945.4|6942.6|6936.4|6933.6|628
1623309300000|2021-06-10 07:15:00|6940.1|6937.3|6946.1|6943.3|6949.4|6946.6|6938.4|6935.6|523
1623309600000|2021-06-10 07:20:00|6945.7|6942.9|6947.1|6944.3|6948.4|6945.6|6942.4|6939.6|556
1623309900000|2021-06-10 07:25:00|6947.4|6944.6|6942.7|6939.9|6954.7|6951.9|6940.7|6937.9|2565
1623310200000|2021-06-10 07:30:00|6942.4|6939.6|6947.4|6944.6|6951.7|6948.9|6940.4|6937.6|654
1623310500000|2021-06-10 07:35:00|6947.2|6944.4|6947.7|6944.9|6951.7|6948.9|6946.4|6943.6|431
1623310800000|2021-06-10 07:40:00|6947.9|6945.1|6955.4|6952.6|6957.4|6954.6|6944.7|6941.9|685
1623311100000|2021-06-10 07:45:00|6955.7|6952.9|6961.4|6958.6|6961.7|6958.9|6953.4|6950.6|660
1623311400000|2021-06-10 07:50:00|6961.7|6958.9|6959.4|6956.6|6963|6960.2|6958.7|6955.9|544
1623311700000|2021-06-10 07:55:00|6959.7|6956.9|6964.7|6961.9|6966.4|6963.6|6958.4|6955.6|622
1623312000000|2021-06-10 08:00:00|6965.7|6962.9|6959.7|6956.9|6967|6964.2|6955.4|6952.6|1299
1623312300000|2021-06-10 08:05:00|6959.4|6956.6|6964.4|6961.6|6967.4|6964.6|6958.7|6955.9|971
1623312600000|2021-06-10 08:10:00|6964.7|6961.9|6968.7|6965.9|6969.7|6966.9|6963.7|6960.9|893
1623312900000|2021-06-10 08:15:00|6969.2|6966.4|6972.4|6969.6|6977.4|6974.6|6967.7|6964.9|1577
1623313200000|2021-06-10 08:20:00|6972.7|6969.9|6976.7|6973.9|6978.7|6975.9|6972.7|6969.9|576
1623313500000|2021-06-10 08:25:00|6976.9|6974.1|6973.7|6970.9|6980.4|6977.6|6972.7|6969.9|1740
1623313800000|2021-06-10 08:30:00|6974.2|6971.4|6978.7|6975.9|6980.7|6977.9|6971.3|6968.5|1159
1623314100000|2021-06-10 08:35:00|6979.2|6976.4|6979.3|6976.5|6985|6982.2|6978.3|6975.5|1533
1623314400000|2021-06-10 08:40:00|6979|6976.2|6977.3|6974.5|6981|6978.2|6976|6973.2|872
1623314700000|2021-06-10 08:45:00|6977.7|6974.9|6975.3|6972.5|6979.3|6976.5|6974.3|6971.5|584
1623315000000|2021-06-10 08:50:00|6975.7|6972.9|6984.3|6981.5|6988.3|6985.5|6972.8|6970|1103
1623315300000|2021-06-10 08:55:00|6984|6981.2|6985.3|6982.5|6986.3|6983.5|6982|6979.2|571
1623315600000|2021-06-10 09:00:00|6986|6983.2|6986.3|6983.5|6988.7|6985.9|6983|6980.2|672
1623315900000|2021-06-10 09:05:00|6987|6984.2|6985.3|6982.5|6987.7|6984.9|6978.8|6976|947
1623316200000|2021-06-10 09:10:00|6985.7|6982.9|6990.3|6987.5|6992|6989.2|6984.3|6981.5|810
1623316500000|2021-06-10 09:15:00|6990.7|6987.9|6988.3|6985.5|6990.8|6988|6984.7|6981.9|581
1623316800000|2021-06-10 09:20:00|6988|6985.2|6988.3|6985.5|6991.2|6988.4|6985.7|6982.9|449
1623317100000|2021-06-10 09:25:00|6988.7|6985.9|6989.3|6986.5|6991.2|6988.4|6986.5|6983.7|409
1623317400000|2021-06-10 09:30:00|6989.7|6986.9|6990.2|6987.4|6990.7|6987.9|6986.3|6983.5|482
1623317700000|2021-06-10 09:35:00|6990|6987.2|6984.3|6981.5|6991.7|6988.9|6982.8|6980|672
1623318000000|2021-06-10 09:40:00|6984.7|6981.9|6987.3|6984.5|6990.7|6987.9|6984.3|6981.5|437
1623318300000|2021-06-10 09:45:00|6987|6984.2|6989.3|6986.5|6991.7|6988.9|6985|6982.2|1459
1623318600000|2021-06-10 09:50:00|6989|6986.2|6995.3|6992.5|6996.7|6993.9|6984.3|6981.5|784
1623318900000|2021-06-10 09:55:00|6994.7|6991.9|6993.7|6990.9|6996.3|6993.5|6992.3|6989.5|510
1623319200000|2021-06-10 10:00:00|6993.8|6991|6991.3|6988.5|6994.7|6991.9|6989|6986.2|462
1623319500000|2021-06-10 10:05:00|6992|6989.2|6992.3|6989.5|6993|6990.2|6985.7|6982.9|460
1623319800000|2021-06-10 10:10:00|6992.7|6989.9|6995.3|6992.5|6996.3|6993.5|6989.7|6986.9|558
1623320100000|2021-06-10 10:15:00|6995.5|6992.7|6993.3|6990.5|6997|6994.2|6991|6988.2|385
1623320400000|2021-06-10 10:20:00|6993.6|6990.8|6995.3|6992.5|6999|6996.2|6993.6|6990.8|607
1623320700000|2021-06-10 10:25:00|6995.6|6992.8|6998.3|6995.5|6998.8|6996|6994.3|6991.5|353
1623321000000|2021-06-10 10:30:00|6998.6|6995.8|6992.3|6989.5|6999|6996.2|6991.3|6988.5|515
1623321300000|2021-06-10 10:35:00|6992.6|6989.8|6991.6|6988.8|6994.6|6991.8|6988.6|6985.8|313
1623321600000|2021-06-10 10:40:00|6991.3|6988.5|6992.3|6989.5|6994.3|6991.5|6988|6985.2|294
1623321900000|2021-06-10 10:45:00|6992.6|6989.8|6989|6986.2|6993.6|6990.8|6988|6985.2|216
1623322200000|2021-06-10 10:50:00|6989.3|6986.5|6990.3|6987.5|6991|6988.2|6988|6985.2|252
1623322500000|2021-06-10 10:55:00|6990.6|6987.8|6998.3|6995.5|7000.3|6997.5|6990.3|6987.5|1204
1623322800000|2021-06-10 11:00:00|6998.6|6995.8|6998.9|6996.1|7002.9|7000.1|6996|6993.2|809
1623323100000|2021-06-10 11:05:00|6998.8|6996|6999.8|6997|7000.3|6997.5|6996.8|6994|359
1623323400000|2021-06-10 11:10:00|6999.9|6997.1|6998.9|6996.1|7002.9|7000.1|6998.3|6995.5|319
1623323700000|2021-06-10 11:15:00|6999.9|6997.1|6997.3|6994.5|7002.6|6999.8|6993.3|6990.5|730
1623324000000|2021-06-10 11:20:00|6997.4|6994.6|6997.3|6994.5|6999.6|6996.8|6996.3|6993.5|474
1623324300000|2021-06-10 11:25:00|6996.9|6994.1|7001.3|6998.5|7001.3|6998.5|6996.9|6994.1|454
1623324600000|2021-06-10 11:30:00|7001.6|6998.8|6992.3|6989.5|7003.3|7000.5|6990.6|6987.8|522
1623324900000|2021-06-10 11:35:00|6991.3|6988.5|6994.3|6991.5|6994.6|6991.8|6990.3|6987.5|411
1623325200000|2021-06-10 11:40:00|6993.9|6991.1|6988.3|6985.5|6994.6|6991.8|6987.3|6984.5|906
1623325500000|2021-06-10 11:45:00|6988.9|6986.1|6989.3|6986.5|6995.6|6992.8|6988.3|6985.5|790
1623325800000|2021-06-10 11:50:00|6989.6|6986.8|6993.6|6990.8|6993.6|6990.8|6987.8|6985|449
1623326100000|2021-06-10 11:55:00|6993.9|6991.1|6989.3|6986.5|6996.5|6993.7|6988.6|6985.8|483
1623326400000|2021-06-10 12:00:00|6988.6|6985.8|6995.3|6992.5|6998.9|6996.1|6988.6|6985.8|1086
1623326700000|2021-06-10 12:05:00|6995.4|6992.6|6995.3|6992.5|6999.6|6996.8|6992.9|6990.1|612
1623327000000|2021-06-10 12:10:00|6995.9|6993.1|6999.6|6996.8|7001.3|6998.5|6995.3|6992.5|587
1623327300000|2021-06-10 12:15:00|6999.3|6996.5|6997.3|6994.5|6999.6|6996.8|6992.6|6989.8|785
1623327600000|2021-06-10 12:20:00|6997.6|6994.8|7000.6|6997.8|7004.3|7001.5|6996.6|6993.8|925
1623327900000|2021-06-10 12:25:00|7000.3|6997.5|6997.3|6994.5|7002.6|6999.8|6996.6|6993.8|394
1623328200000|2021-06-10 12:30:00|6996.6|6993.8|7011.3|7008.5|7014.6|7011.8|6990.6|6987.8|3068
1623328500000|2021-06-10 12:35:00|7011.9|7009.1|7020.4|7017.6|7021.9|7019.1|7011.9|7009.1|3118
1623328800000|2021-06-10 12:40:00|7020.3|7017.5|7018.9|7016.1|7028.8|7026|7018.9|7016.1|2763
1623329100000|2021-06-10 12:45:00|7019.3|7016.5|7024.2|7021.4|7024.2|7021.4|7013.2|7010.4|1581
1623329400000|2021-06-10 12:50:00|7024.6|7021.8|7017.2|7014.4|7026.9|7024.1|7015.2|7012.4|1922
1623329700000|2021-06-10 12:55:00|7017.6|7014.8|7012.2|7009.4|7020.9|7018.1|7011.6|7008.8|1454
1623330000000|2021-06-10 13:00:00|7011.9|7009.1|7014.2|7011.4|7025.9|7023.1|7010.9|7008.1|3356
1623330300000|2021-06-10 13:05:00|7014.6|7011.8|7020.2|7017.4|7031.6|7028.8|7014.6|7011.8|2587
1623330600000|2021-06-10 13:10:00|7020.6|7017.8|7014.6|7011.8|7023.2|7020.4|7012.2|7009.4|2265
1623330900000|2021-06-10 13:15:00|7014.2|7011.4|7030.2|7027.4|7032.9|7030.1|7013.6|7010.8|3457
1623331200000|2021-06-10 13:20:00|7030.6|7027.8|7037.6|7034.8|7040.9|7038.1|7029.9|7027.1|2719
1623331500000|2021-06-10 13:25:00|7037.9|7035.1|7026.9|7024.1|7038.6|7035.8|7026.2|7023.4|2084
1623331800000|2021-06-10 13:30:00|7026.6|7023.8|7024.2|7021.4|7030.2|7027.4|7013.9|7011.1|2965
1623332100000|2021-06-10 13:35:00|7023.9|7021.1|7038.2|7035.4|7046.9|7044.1|7023.6|7020.8|4592
1623332400000|2021-06-10 13:40:00|7038.6|7035.8|7044.2|7041.4|7052.9|7050.1|7038.2|7035.4|5866
1623332700000|2021-06-10 13:45:00|7043.9|7041.1|7040.5|7037.7|7048.9|7046.1|7033.9|7031.1|4600
1623333000000|2021-06-10 13:50:00|7040|7037.2|7037.9|7035.1|7042.5|7039.7|7034.9|7032.1|2746
1623333300000|2021-06-10 13:55:00|7037.5|7034.7|7026.5|7023.7|7040.5|7037.7|7024.9|7022.1|2198
1623333600000|2021-06-10 14:00:00|7026.9|7024.1|7014.6|7011.8|7028.9|7026.1|7010.2|7007.4|4745
1623333900000|2021-06-10 14:05:00|7014.7|7011.9|7028.9|7026.1|7029.9|7027.1|7014.6|7011.8|4289
1623334200000|2021-06-10 14:10:00|7028.6|7025.8|7023.9|7021.1|7031.2|7028.4|7017.2|7014.4|3979
1623334500000|2021-06-10 14:15:00|7023.6|7020.8|7013.7|7010.9|7029.2|7026.4|7011.9|7009.1|2414
1623334800000|2021-06-10 14:20:00|7013.9|7011.1|7016.6|7013.8|7018.2|7015.4|7007.6|7004.8|2366
1623335100000|2021-06-10 14:25:00|7016.2|7013.4|7021.9|7019.1|7026.2|7023.4|7016.2|7013.4|2094
1623335400000|2021-06-10 14:30:00|7022.2|7019.4|7007.2|7004.4|7023.6|7020.8|7005.6|7002.8|2293
1623335700000|2021-06-10 14:35:00|7007.6|7004.8|7004.5|7001.7|7013.6|7010.8|7001.5|6998.7|2885
1623336000000|2021-06-10 14:40:00|7004.2|7001.4|7008.2|7005.4|7009.9|7007.1|6999.7|6996.9|2135
1623336300000|2021-06-10 14:45:00|7008.5|7005.7|6996.2|6993.4|7012.2|7009.4|6996.2|6993.4|1755
1623336600000|2021-06-10 14:50:00|6996.5|6993.7|7000.5|6997.7|7005.9|7003.1|6992.5|6989.7|2282
1623336900000|2021-06-10 14:55:00|7000.2|6997.4|6999.5|6996.7|7004.2|7001.4|6994.2|6991.4|1334
1623337200000|2021-06-10 15:00:00|6999.7|6996.9|7008.5|7005.7|7012.2|7009.4|6994.5|6991.7|2320
1623337500000|2021-06-10 15:05:00|7008.9|7006.1|7004.5|7001.7|7015.5|7012.7|6999.9|6997.1|3360
1623337800000|2021-06-10 15:10:00|7004.9|7002.1|7003.2|7000.4|7007.2|7004.4|7001.5|6998.7|2008
1623338100000|2021-06-10 15:15:00|7003.5|7000.7|7016.8|7014|7018.8|7016|7000.5|6997.7|7058
1623338400000|2021-06-10 15:20:00|7016.5|7013.7|7012.8|7010|7018.5|7015.7|7006.8|7004|2654
1623338700000|2021-06-10 15:25:00|7012.7|7009.9|7011.5|7008.7|7021.5|7018.7|7006.5|7003.7|2939
1623339000000|2021-06-10 15:30:00|7010.9|7008.1|7019.5|7016.7|7020.5|7017.7|7010.2|7007.4|3225
1623339300000|2021-06-10 15:35:00|7019.8|7017|7025.5|7022.7|7025.5|7022.7|7016.2|7013.4|1924
1623339600000|2021-06-10 15:40:00|7025.2|7022.4|7020.5|7017.7|7028.2|7025.4|7020.1|7017.3|2973
1623339900000|2021-06-10 15:45:00|7020.8|7018|7013.2|7010.4|7023.5|7020.7|7011.8|7009|3260
1623340200000|2021-06-10 15:50:00|7013.8|7011|7017.2|7014.4|7021.8|7019|7012.8|7010|1372
1623340500000|2021-06-10 15:55:00|7017.5|7014.7|7017.2|7014.4|7019.2|7016.4|7013.5|7010.7|814
1623340800000|2021-06-10 16:00:00|7017.8|7015|7011.7|7008.9|7020.2|7017.4|7010.8|7008|1323
1623341100000|2021-06-10 16:05:00|7011.8|7009|6913.2|6910.4|7014.2|7011.4|6897.8|6895|17289
1623341400000|2021-06-10 16:10:00|6913.5|6910.7|6904.2|6901.4|6919.9|6917.1|6857.5|6854.7|25926
1623341700000|2021-06-10 16:15:00|6904.9|6902.1|6930.5|6927.7|6951.8|6949|6899.5|6896.7|12313
1623342000000|2021-06-10 16:20:00|6930.2|6927.4|6948.2|6945.4|6952.9|6950.1|6913.8|6911|8363
1623342300000|2021-06-10 16:25:00|6947.3|6944.5|6961.2|6958.4|6966.5|6963.7|6946.2|6943.4|5395
1623342600000|2021-06-10 16:30:00|6962.2|6959.4|6953.2|6950.4|6964.8|6962|6950.2|6947.4|4717
1623342900000|2021-06-10 16:35:00|6952.8|6950|6977.8|6975|6978.2|6975.4|6950.3|6947.1|4666
1623343200000|2021-06-10 16:40:00|6978.2|6975.4|6969.8|6967|6978.2|6975.4|6953.3|6950.4|4444
1623343500000|2021-06-10 16:45:00|6969.7|6966.9|6979.2|6976.4|6987.5|6984.7|6968.8|6966|6024
1623343800000|2021-06-10 16:50:00|6977.8|6975|6979.5|6976.7|6983.8|6981|6974.8|6972|3436
1623344100000|2021-06-10 16:55:00|6980.5|6977.7|6980.2|6977.4|6981.2|6978.4|6973.2|6970.4|1474
1623344400000|2021-06-10 17:00:00|6980.5|6977.7|6992.8|6990|7000.5|6997.7|6978.5|6975.7|3038
1623344700000|2021-06-10 17:05:00|6993.1|6990.3|6993.1|6990.3|6997.1|6994.3|6988.5|6985.7|2850
1623345000000|2021-06-10 17:10:00|6993|6990.2|7001.8|6999|7005.1|7002.3|6993|6990.2|1780
1623345300000|2021-06-10 17:15:00|7001.6|6998.8|7001.8|6999|7004.8|7002|6999.1|6996.3|1729
1623345600000|2021-06-10 17:20:00|7002.5|6999.7|6998.1|6995.3|7003.1|7000.3|6995.8|6993|1122
1623345900000|2021-06-10 17:25:00|6998.5|6995.7|7001.4|6998.6|7002.8|7000|6994.8|6992|1996
1623346200000|2021-06-10 17:30:00|7001.8|6999|6997.4|6994.6|7002.4|6999.6|6992.4|6989.6|1166
1623346500000|2021-06-10 17:35:00|6997.8|6995|6999.4|6996.6|7003.4|7000.6|6990.4|6987.6|4177
1623346800000|2021-06-10 17:40:00|7000.1|6997.3|6994.8|6992|7003.8|7001|6994.4|6991.6|3490
1623347100000|2021-06-10 17:45:00|6995.4|6992.6|7000.4|6997.6|7001.8|6999|6993.8|6991|1173
1623347400000|2021-06-10 17:50:00|7000.8|6998|7015.4|7012.6|7016.6|7013.8|7000.8|6998|2254
1623347700000|2021-06-10 17:55:00|7016.1|7013.3|7012.4|7009.6|7016.8|7014|7009.4|7006.6|1780
1623348000000|2021-06-10 18:00:00|7012.7|7009.9|7005.8|7003|7014.1|7011.3|7004.8|7002|2818
1623348300000|2021-06-10 18:05:00|7006.1|7003.3|7010.1|7007.3|7015.8|7013|7005.4|7002.6|2529
1623348600000|2021-06-10 18:10:00|7010.4|7007.6|7012.8|7010|7015.4|7012.6|7007.4|7004.6|1547
1623348900000|2021-06-10 18:15:00|7012.9|7010.1|7021.1|7018.3|7024.1|7021.3|7012.9|7010.1|3466
1623349200000|2021-06-10 18:20:00|7021.4|7018.6|7024.1|7021.3|7024.9|7022.1|7013.4|7010.6|5094
1623349500000|2021-06-10 18:25:00|7023.9|7021.1|7018.1|7015.3|7026.1|7023.3|7012.1|7009.3|19513
1623349800000|2021-06-10 18:30:00|7017.7|7014.9|7010.4|7007.6|7019.1|7016.3|7007.1|7004.3|3588
1623350100000|2021-06-10 18:35:00|7010.1|7007.3|7014.4|7011.6|7014.4|7011.6|7009.4|7006.6|6771
1623350400000|2021-06-10 18:40:00|7015.1|7012.3|7014.4|7011.6|7015.4|7012.6|7012.4|7009.6|376
1623350700000|2021-06-10 18:45:00|7014.7|7011.9|7009.4|7006.6|7015.1|7012.3|7006.2|7003.4|886
1623351000000|2021-06-10 18:50:00|7009.5|7006.7|7011.2|7008.4|7011.7|7008.9|7008.2|7005.4|550
1623351300000|2021-06-10 18:55:00|7011.1|7008.3|7010.2|7007.4|7012.1|7009.3|7007.4|7004.6|634
1623351600000|2021-06-10 19:00:00|7010.1|7007.3|7009.4|7006.6|7011.7|7008.9|7009.1|7006.3|198
1623351900000|2021-06-10 19:05:00|7009.7|7006.9|7009.7|7006.9|7010.4|7007.6|7008.4|7005.6|220
1623352200000|2021-06-10 19:10:00|7009.4|7006.6|7008.4|7005.6|7011.1|7008.3|7007.4|7004.6|360
1623352500000|2021-06-10 19:15:00|7008.7|7005.9|7009.4|7006.6|7010.4|7007.6|7008.1|7005.3|390
1623352800000|2021-06-10 19:20:00|7009.1|7006.3|7010.4|7007.6|7011.4|7008.6|7009.1|7006.3|204
1623353100000|2021-06-10 19:25:00|7010.7|7007.9|7007.7|7004.9|7011.4|7008.6|7007.4|7004.6|331
1623353400000|2021-06-10 19:30:00|7008|7005.2|7002.4|6999.6|7008.4|7005.6|7002.4|6999.6|445
1623353700000|2021-06-10 19:35:00|7002.7|6999.9|7001.7|6998.9|7002.7|6999.9|7000.4|6997.6|248
1623354000000|2021-06-10 19:40:00|7001.4|6998.6|7003.7|7000.9|7004.4|7001.6|7000|6997.2|414
1623354300000|2021-06-10 19:45:00|7003.4|7000.6|7001.4|6998.6|7004.4|7001.6|7000.9|6998.1|228
1623354600000|2021-06-10 19:50:00|7001.7|6998.9|7002.7|6999.9|7004|7001.2|7001.7|6998.9|255
1623354900000|2021-06-10 19:55:00|7002.4|6999.6|7002.3|6999.5|7004.2|7001.4|7002|6999.2|334
1623355200000|2021-06-10 20:00:00|7002.7|6999.9|7000.7|6997.9|7003.7|7000.9|6999.3|6996.5|234
1623355500000|2021-06-10 20:05:00|7001.3|6998.5|7002.2|6999.4|7003.7|7000.9|7001|6998.2|735
1623355800000|2021-06-10 20:10:00|7002|6999.2|7005.7|7002.9|7006.7|7003.9|7002|6999.2|302
1623356100000|2021-06-10 20:15:00|7006|7003.2|7004.7|7001.9|7006.4|7003.6|7004|7001.2|158
1623356400000|2021-06-10 20:20:00|7004|7001.2|7004.7|7001.9|7004.7|7001.9|7003|7000.2|122
1623356700000|2021-06-10 20:25:00|7004|7001.2|7002.7|6999.9|7004.3|7001.5|7002.7|6999.9|57
1623357000000|2021-06-10 20:30:00|7003|7000.2|7003.3|7000.5|7004.7|7001.9|7002.7|6999.9|220
1623357300000|2021-06-10 20:35:00|7003.7|7000.9|7002.3|6999.5|7004.3|7001.5|7002.2|6999.3|284
1623357600000|2021-06-10 20:40:00|7002.7|6999.9|7000.7|6997.9|7003.7|7000.9|7000.3|6997.5|262
1623357900000|2021-06-10 20:45:00|7000.8|6998|6992.7|6989.9|7000.8|6998|6992.3|6989.5|724
1623358200000|2021-06-10 20:50:00|6992.8|6990|6995.7|6992.9|6996.3|6993.5|6992.3|6989.5|231
1623358500000|2021-06-10 20:55:00|6995.3|6992.5|6996.7|6993.9|6996.7|6993.9|6994.7|6991.9|383
1623362400000|2021-06-10 22:00:00|6999.6|6996.8|7000.6|6997.8|7002.6|6999.8|6998.5|6995.7|187
1623362700000|2021-06-10 22:05:00|7000.9|6998.1|7000.3|6997.5|7001.6|6998.8|7000|6997.2|66
1623363000000|2021-06-10 22:10:00|7000.6|6997.8|7000.6|6997.8|7001.3|6998.5|7000.1|6997.3|61
1623363300000|2021-06-10 22:15:00|7000.3|6997.5|6994.3|6991.5|7000.3|6997.5|6994.3|6991.5|135
1623363600000|2021-06-10 22:20:00|6994.4|6991.6|6995.3|6992.5|6996.6|6993.8|6994.3|6991.5|73
1623363900000|2021-06-10 22:25:00|6995|6992.2|6992.6|6989.8|6995|6992.2|6992.6|6989.8|51
1623364200000|2021-06-10 22:30:00|6993.3|6990.5|7000.3|6997.5|7000.3|6997.5|6993.3|6990.5|154
1623364500000|2021-06-10 22:35:00|7000.1|6997.3|7001.6|6998.8|7002.6|6999.8|6999.6|6996.8|74
1623364800000|2021-06-10 22:40:00|7001.3|6998.5|7001.6|6998.8|7002.8|7000|7001.3|6998.5|52
1623365100000|2021-06-10 22:45:00|7001.8|6999|7004.8|7002|7004.8|7002|7001.6|6998.8|82
1623365400000|2021-06-10 22:50:00|7005.3|7002.5|7002.6|6999.8|7005.3|7002.5|7002.3|6999.5|89
1623365700000|2021-06-10 22:55:00|7001.9|6999.1|7002.3|6999.5|7003.6|7000.8|7000|6997.2|75
1623366000000|2021-06-10 23:00:00|7002|6999.2|7001.6|6998.8|7002.6|6999.8|7000.6|6997.8|45
1623366300000|2021-06-10 23:05:00|7001.3|6998.5|7003.6|7000.8|7003.6|7000.8|7001.3|6998.5|39
1623366600000|2021-06-10 23:10:00|7004.3|7001.5|7003.6|7000.8|7004.6|7001.8|7002.1|6999.3|55
1623366900000|2021-06-10 23:15:00|7004|7001.2|7005.6|7002.8|7006.6|7003.8|7004|7001.2|83
1623367200000|2021-06-10 23:20:00|7005.3|7002.5|7001.6|6998.8|7006.3|7003.5|7000.6|6997.8|111
1623367500000|2021-06-10 23:25:00|7000.9|6998.1|7002.6|6999.8|7004.1|7000.3|6999.5|6994.1|50
1623367800000|2021-06-10 23:30:00|7002.3|6999.5|7002.6|6999.8|7004.6|7001.8|7002.3|6999.5|43
1623368100000|2021-06-10 23:35:00|7002.8|7000|7003.6|7000.8|7003.6|7000.8|7001.9|6999.1|16
1623368400000|2021-06-10 23:40:00|7003.3|7000.5|7003.6|7000.8|7003.6|7000.8|7001.2|6998.4|22
1623368700000|2021-06-10 23:45:00|7003.9|7001.1|7004.2|7001.4|7005.6|7002.8|7003.2|7000.4|54
1623369000000|2021-06-10 23:50:00|7004.6|7001.8|7005.2|7002.4|7005.6|7002.8|7003.2|7000.4|58
1623369300000|2021-06-10 23:55:00|7005.1|7002.3|7004.6|7001.8|7006.6|7003.8|7003.9|7001.1|163
1623369600000|2021-06-11 00:00:00|7004.2|7001.4|7001.6|6998.8|7004.2|7001.4|6996.6|6993.8|421
1623369900000|2021-06-11 00:05:00|7001.7|6998.9|7007.2|7004.4|7008.2|7005.4|7001.6|6998.8|355
1623370200000|2021-06-11 00:10:00|7007.4|7004.6|7007.6|7004.8|7009.2|7006.4|7005.2|7002.4|152
1623370500000|2021-06-11 00:15:00|7007.9|7005.1|7002.2|6999.4|7008.2|7005.4|7002.2|6999.4|158
1623370800000|2021-06-11 00:20:00|7002.6|6999.8|6997.2|6994.4|7002.9|7000.1|6997.2|6994.4|178
1623371100000|2021-06-11 00:25:00|6996.9|6994.1|6992.6|6989.8|6998.1|6995.3|6991.6|6988.8|481
1623371400000|2021-06-11 00:30:00|6991.7|6988.9|6994.6|6991.8|6996.6|6993.8|6991.7|6988.9|177
1623371700000|2021-06-11 00:35:00|6994.1|6991.3|6994.6|6991.8|6996.1|6993.3|6992.6|6989.8|136
1623372000000|2021-06-11 00:40:00|6994.2|6991.4|6996.6|6993.8|6996.9|6994.1|6994.2|6991.4|123
1623372300000|2021-06-11 00:45:00|6996.2|6993.4|6996.2|6993.4|6997.9|6995.1|6995.9|6993.1|108
1623372600000|2021-06-11 00:50:00|6996.6|6993.8|6996.2|6993.4|6997.2|6994.4|6994.2|6991.4|137
1623372900000|2021-06-11 00:55:00|6996.6|6993.8|6996.6|6993.8|6998.2|6995.4|6994.6|6991.8|189
1623373200000|2021-06-11 01:00:00|6996.2|6993.4|7001.2|6998.4|7003.2|7000.4|6990.2|6987.4|1278
1623373500000|2021-06-11 01:05:00|7000.7|6997.9|7005.2|7002.4|7006.6|7003.8|7000.2|6997.4|616
1623373800000|2021-06-11 01:10:00|7005.6|7002.8|6998.2|6995.4|7007.6|7004.8|6998.2|6995.4|469
1623374100000|2021-06-11 01:15:00|6998.7|6995.9|6997.6|6994.8|7000.2|6997.4|6995.2|6992.4|409
1623374400000|2021-06-11 01:20:00|6998.1|6995.3|6997.2|6994.4|6999.6|6996.8|6993.6|6990.8|408
1623374700000|2021-06-11 01:25:00|6997.6|6994.8|7000.2|6997.4|7000.6|6997.8|6995.9|6993.1|252
1623375000000|2021-06-11 01:30:00|6999.6|6996.8|6996.6|6993.8|7000.6|6997.8|6995.2|6992.4|232
1623375300000|2021-06-11 01:35:00|6997.2|6994.4|6996.2|6993.4|6999.2|6996.4|6994.5|6991.7|205
1623375600000|2021-06-11 01:40:00|6995.9|6993.1|6992.2|6989.4|6996.2|6993.4|6992.2|6989.4|264
1623375900000|2021-06-11 01:45:00|6992.5|6989.7|6992.2|6989.4|6995.2|6992.4|6991.7|6988.9|307
1623376200000|2021-06-11 01:50:00|6991.9|6989.1|6992.5|6989.7|6994.5|6991.7|6989.5|6986.7|276
1623376500000|2021-06-11 01:55:00|6993.2|6990.4|6985.2|6982.4|6995.5|6992.7|6984.9|6982.1|493
1623376800000|2021-06-11 02:00:00|6985|6982.2|6979|6976.2|6987.5|6984.7|6978.9|6976.1|560
1623377100000|2021-06-11 02:05:00|6979.2|6976.4|6976.5|6973.7|6982.9|6980.1|6976.2|6973.4|373
1623377400000|2021-06-11 02:10:00|6977.5|6974.7|6976|6973.2|6979.2|6976.4|6975.2|6972.4|296
1623377700000|2021-06-11 02:15:00|6976.2|6973.4|6980.5|6977.7|6980.7|6977.9|6975.5|6972.7|229
1623378000000|2021-06-11 02:20:00|6980.2|6977.4|6981.2|6978.4|6981.2|6978.4|6977.5|6974.7|160
1623378300000|2021-06-11 02:25:00|6982.2|6979.4|6980.5|6977.7|6982.9|6980.1|6980.5|6977.7|199
1623378600000|2021-06-11 02:30:00|6980.8|6978|6976.5|6973.7|6983.7|6980.9|6976.2|6973.4|512
1623378900000|2021-06-11 02:35:00|6977.2|6974.4|6970.2|6967.4|6979|6976.2|6968.9|6966.1|629
1623379200000|2021-06-11 02:40:00|6969.9|6967.1|6967.2|6964.4|6970.2|6967.4|6965.9|6963.1|455
1623379500000|2021-06-11 02:45:00|6966.9|6964.1|6963.9|6961.1|6967.2|6964.4|6963.2|6960.4|463
1623379800000|2021-06-11 02:50:00|6963.2|6960.4|6957|6954.2|6964.5|6961.7|6956.9|6954.1|552
1623380100000|2021-06-11 02:55:00|6957.2|6954.4|6955.2|6952.4|6960.9|6958.1|6954.5|6951.7|506
1623380400000|2021-06-11 03:00:00|6955.3|6952.5|6970.9|6968.1|6972.9|6970.1|6955.3|6952.5|730
1623380700000|2021-06-11 03:05:00|6970|6967.2|6970.9|6968.1|6973.9|6971.1|6966.9|6964.1|636
1623381000000|2021-06-11 03:10:00|6970.5|6967.7|6973.5|6970.7|6976.9|6974.1|6969.9|6967.1|374
1623381300000|2021-06-11 03:15:00|6972.9|6970.1|6979.5|6976.7|6981.5|6978.7|6971.9|6969.1|497
1623381600000|2021-06-11 03:20:00|6979.2|6976.4|6980.9|6978.1|6981.9|6979.1|6977.5|6974.7|382
1623381900000|2021-06-11 03:25:00|6980.5|6977.7|6981.1|6978.3|6981.2|6978.4|6978.2|6975.4|273
1623382200000|2021-06-11 03:30:00|6980.9|6978.1|6979.3|6976.5|6980.9|6978.1|6978.5|6975.7|121
1623382500000|2021-06-11 03:35:00|6978.8|6976|6981.8|6979|6981.8|6979|6978.8|6976|152
1623382800000|2021-06-11 03:40:00|6982.5|6979.7|6980.8|6978|6982.5|6979.7|6980.1|6977.3|82
1623383100000|2021-06-11 03:45:00|6980.5|6977.7|6981.5|6978.7|6981.8|6979|6979.8|6977|63
1623383400000|2021-06-11 03:50:00|6981.1|6978.3|6981.5|6978.7|6981.8|6979|6980.5|6977.7|300
1623383700000|2021-06-11 03:55:00|6981.3|6978.5|6979.5|6976.7|6981.3|6978.5|6977.5|6974.7|111
1623384000000|2021-06-11 04:00:00|6978.8|6976|6985.5|6982.7|6986|6983.2|6978.5|6975.7|311
1623384300000|2021-06-11 04:05:00|6985.6|6982.8|6988.8|6986|6989.8|6987|6983.1|6980.3|368
1623384600000|2021-06-11 04:10:00|6988.5|6985.7|6992.5|6989.7|6992.5|6989.7|6987.1|6984.3|351
1623384900000|2021-06-11 04:15:00|6992.1|6989.3|6988.1|6985.3|6992.1|6989.3|6988.1|6985.3|117
1623385200000|2021-06-11 04:20:00|6988.5|6985.7|6990.5|6987.7|6991.1|6988.3|6988.1|6985.3|75
1623385500000|2021-06-11 04:25:00|6990.6|6987.8|6990.5|6987.7|6991.1|6988.3|6989.5|6986.7|51
1623385800000|2021-06-11 04:30:00|6990.8|6988|6993.1|6990.3|6993.8|6991|6990.5|6987.7|165
1623386100000|2021-06-11 04:35:00|6993|6990.2|6991.5|6988.7|6993.1|6990.3|6991.1|6988.3|74
1623386400000|2021-06-11 04:40:00|6991.1|6988.3|6992.5|6989.7|6992.5|6989.7|6990.5|6987.7|78
1623386700000|2021-06-11 04:45:00|6991.8|6989|6990.5|6987.7|6991.8|6989|6989.1|6986.3|76
1623387000000|2021-06-11 04:50:00|6990.1|6987.3|6993.1|6990.3|6995.8|6993|6990.1|6987.3|229
1623387300000|2021-06-11 04:55:00|6993.5|6990.7|6994.5|6991.7|6995.5|6992.7|6992.5|6989.7|65
1623387600000|2021-06-11 05:00:00|6994.1|6991.3|6993.1|6990.3|6994.1|6991.3|6991.5|6988.7|133
1623387900000|2021-06-11 05:05:00|6992.8|6990|6991.1|6988.3|6993.5|6990.7|6990.5|6987.7|107
1623388200000|2021-06-11 05:10:00|6991.5|6988.7|6989.1|6986.3|6992.8|6990|6988.5|6985.7|122
1623388500000|2021-06-11 05:15:00|6989|6986.2|6987.8|6985|6991.1|6988.3|6986.1|6983.3|228
1623388800000|2021-06-11 05:20:00|6988|6985.2|6984.5|6981.7|6988.5|6985.7|6983.5|6980.7|231
1623389100000|2021-06-11 05:25:00|6984.8|6982|6985.4|6982.6|6986.4|6983.6|6984.4|6981.6|124
1623389400000|2021-06-11 05:30:00|6985.1|6982.3|6994.1|6991.3|6994.7|6991.9|6984.1|6981.3|832
1623389700000|2021-06-11 05:35:00|6994.8|6992|7001.4|6998.6|7002.1|6999.3|6991.1|6988.3|1069
1623390000000|2021-06-11 05:40:00|7001.1|6998.3|7001.1|6998.3|7002.1|6999.3|6997.4|6994.6|640
1623390300000|2021-06-11 05:45:00|7001.4|6998.6|7003.4|7000.6|7004.1|7001.3|6999.1|6996.3|443
1623390600000|2021-06-11 05:50:00|7003.1|7000.3|7005.6|7002.8|7007.1|7004.3|7000.1|6997.3|837
1623390900000|2021-06-11 05:55:00|7005.7|7002.9|7008.4|7005.6|7008.9|7006.1|7004.1|7001.3|515
1623391200000|2021-06-11 06:00:00|7008.1|7005.3|7008.4|7005.6|7008.4|7005.6|7002.9|7000.1|569
1623391500000|2021-06-11 06:05:00|7008.3|7005.5|7015.4|7012.6|7016.4|7013.6|7006.8|7004|835
1623391800000|2021-06-11 06:10:00|7015.8|7013|7013.4|7010.6|7018.1|7015.3|7012.4|7009.6|457
1623392100000|2021-06-11 06:15:00|7013.1|7010.3|7009.4|7006.6|7015.1|7012.3|7006.4|7003.6|434
1623392400000|2021-06-11 06:20:00|7009.1|7006.3|7016.4|7013.6|7016.4|7013.6|7008.9|7006.1|393
1623392700000|2021-06-11 06:25:00|7016.8|7014|7009.4|7006.6|7017.4|7014.6|7008.8|7006|570
1623393000000|2021-06-11 06:30:00|7009.3|7006.5|7006.9|7004.1|7010.4|7007.6|7006.1|7003.3|441
1623393300000|2021-06-11 06:35:00|7006.8|7004|7012.9|7010.1|7014.1|7011.3|7004.9|7002.1|469
1623393600000|2021-06-11 06:40:00|7012.8|7010|7009.4|7006.6|7017.4|7014.6|7008.1|7005.3|483
1623393900000|2021-06-11 06:45:00|7009.8|7007|7012.4|7009.6|7012.8|7010|7007.1|7004.3|386
1623394200000|2021-06-11 06:50:00|7012.9|7010.1|7013.4|7010.6|7014.8|7012|7010.8|7008|400
1623394500000|2021-06-11 06:55:00|7013.1|7010.3|7016.4|7013.6|7016.4|7013.6|7011.1|7008.3|476
1623394800000|2021-06-11 07:00:00|7016.1|7013.3|7011.4|7008.6|7016.4|7013.6|7004.4|7001.6|779
1623395100000|2021-06-11 07:05:00|7011.1|7008.3|7020.1|7017.3|7020.9|7018.1|7008.1|7005.3|667
1623395400000|2021-06-11 07:10:00|7020.4|7017.6|7023.9|7021.1|7024.8|7022|7019.4|7016.6|761
1623395700000|2021-06-11 07:15:00|7024.4|7021.6|7024.7|7021.9|7025.7|7022.9|7019.8|7017|2296
1623396000000|2021-06-11 07:20:00|7025|7022.2|7027.2|7024.4|7031|7028.2|7024.7|7021.9|879
1623396300000|2021-06-11 07:25:00|7027|7024.2|7025.2|7022.4|7030.7|7027.9|7024.7|7021.9|2156
1623396600000|2021-06-11 07:30:00|7024.7|7021.9|7023.7|7020.9|7027|7024.2|7019.7|7016.9|796
1623396900000|2021-06-11 07:35:00|7024|7021.2|7020.7|7017.9|7027.3|7024.5|7019|7016.2|416
1623397200000|2021-06-11 07:40:00|7021|7018.2|7022.3|7019.5|7023.7|7020.9|7020.3|7017.5|571
1623397500000|2021-06-11 07:45:00|7022.7|7019.9|7024|7021.2|7025.8|7023|7020.7|7017.9|305
1623397800000|2021-06-11 07:50:00|7023.7|7020.9|7026.7|7023.9|7027.7|7024.9|7021|7018.2|266
1623398100000|2021-06-11 07:55:00|7027|7024.2|7023|7020.2|7028|7025.2|7021.7|7018.9|510
1623398400000|2021-06-11 08:00:00|7023.7|7020.9|7030.7|7027.9|7032|7029.2|7022.3|7019.5|746
1623398700000|2021-06-11 08:05:00|7031|7028.2|7030.3|7027.5|7033.3|7030.5|7027.3|7024.5|995
1623399000000|2021-06-11 08:10:00|7030.7|7027.9|7027.3|7024.5|7032.8|7030|7027.3|7024.5|731
1623399300000|2021-06-11 08:15:00|7027.7|7024.9|7026.7|7023.9|7030.3|7027.5|7024.7|7021.9|972
1623399600000|2021-06-11 08:20:00|7026|7023.2|7017.3|7014.5|7027.3|7024.5|7016.7|7013.9|828
1623399900000|2021-06-11 08:25:00|7017.7|7014.9|7022.7|7019.9|7025.3|7022.5|7015.7|7012.9|1369
1623400200000|2021-06-11 08:30:00|7022.8|7020|7026.7|7023.9|7027.3|7024.5|7018.7|7015.9|947
1623400500000|2021-06-11 08:35:00|7026.8|7024|7031.7|7028.9|7034.3|7031.5|7025.2|7022.4|967
1623400800000|2021-06-11 08:40:00|7031.3|7028.5|7033.7|7030.9|7036.7|7033.9|7030.3|7027.5|1018
1623401100000|2021-06-11 08:45:00|7034|7031.2|7034.7|7031.9|7037.7|7034.9|7030|7027.2|878
1623401400000|2021-06-11 08:50:00|7035|7032.2|7032.7|7029.9|7036.3|7033.5|7031.7|7028.9|511
1623401700000|2021-06-11 08:55:00|7032.3|7029.5|7034.6|7031.8|7037|7034.2|7027.6|7024.8|1079
1623402000000|2021-06-11 09:00:00|7035|7032.2|7024|7021.2|7037.3|7034.5|7022.6|7019.8|1392
1623402300000|2021-06-11 09:05:00|7024.6|7021.8|7024.6|7021.8|7029.6|7026.8|7023|7020.2|382
1623402600000|2021-06-11 09:10:00|7025|7022.2|7029|7026.2|7031|7028.2|7022|7019.2|371
1623402900000|2021-06-11 09:15:00|7029.5|7026.7|7028.6|7025.8|7032|7029.2|7026.6|7023.8|472
1623403200000|2021-06-11 09:20:00|7028.5|7025.7|7027|7024.2|7029|7026.2|7025|7022.2|284
1623403500000|2021-06-11 09:25:00|7027.3|7024.5|7024.6|7021.8|7029|7026.2|7024|7021.2|380
1623403800000|2021-06-11 09:30:00|7025|7022.2|7028|7025.2|7028.1|7025.3|7023|7020.2|358
1623404100000|2021-06-11 09:35:00|7028.1|7025.3|7027.6|7024.8|7030|7027.2|7026.3|7023.5|268
1623404400000|2021-06-11 09:40:00|7027.5|7024.7|7028.5|7025.7|7029.6|7026.8|7026.6|7023.8|175
1623404700000|2021-06-11 09:45:00|7028.6|7025.8|7028|7025.2|7030|7027.2|7028|7025.2|503
1623405000000|2021-06-11 09:50:00|7027.6|7024.8|7027|7024.2|7028.6|7025.8|7022.6|7019.8|365
1623405300000|2021-06-11 09:55:00|7027.3|7024.5|7031|7028.2|7032.3|7029.5|7027.3|7024.5|398
1623405600000|2021-06-11 10:00:00|7030.6|7027.8|7025.6|7022.8|7030.6|7027.8|7024|7021.2|340
1623405900000|2021-06-11 10:05:00|7026|7023.2|7027.1|7024.3|7028.6|7025.8|7025.3|7022.5|198
1623406200000|2021-06-11 10:10:00|7027|7024.2|7026.1|7023.3|7032.6|7029.8|7025.6|7022.8|574
1623406500000|2021-06-11 10:15:00|7026|7023.2|7028.6|7025.8|7032|7029.2|7025.6|7022.8|408
1623406800000|2021-06-11 10:20:00|7029|7026.2|7030.6|7027.8|7032.3|7029.5|7027.6|7024.8|340
1623407100000|2021-06-11 10:25:00|7030.8|7028|7030|7027.2|7033|7030.2|7030|7027.2|296
1623407400000|2021-06-11 10:30:00|7030.1|7027.3|7031.5|7028.7|7034.2|7031.4|7025.3|7022.5|5791
1623407700000|2021-06-11 10:35:00|7031.8|7029|7037.5|7034.7|7037.8|7035|7031.5|7028.7|1072
1623408000000|2021-06-11 10:40:00|7037.7|7034.9|7036.8|7034|7037.8|7035|7035.2|7032.4|458
1623408300000|2021-06-11 10:45:00|7037.2|7034.4|7037.8|7035|7040.2|7037.4|7036.5|7033.7|410
1623408600000|2021-06-11 10:50:00|7038.2|7035.4|7040.2|7037.4|7041.2|7038.4|7037.8|7035|372
1623408900000|2021-06-11 10:55:00|7040.5|7037.7|7039.8|7037|7042.2|7039.4|7037.8|7035|639
1623409200000|2021-06-11 11:00:00|7039.5|7036.7|7059.2|7056.4|7062.4|7059.6|7039.5|7036.7|7840
1623409500000|2021-06-11 11:05:00|7059.4|7056.6|7051.4|7048.6|7060.4|7057.6|7051.4|7048.6|1775
1623409800000|2021-06-11 11:10:00|7050.7|7047.9|7048.5|7045.7|7052.4|7049.6|7047.1|7044.3|3574
1623410100000|2021-06-11 11:15:00|7048.8|7046|7045.4|7042.6|7050.8|7048|7044.1|7041.3|865
1623410400000|2021-06-11 11:20:00|7045.1|7042.3|7044.4|7041.6|7050.8|7048|7043.8|7041|645
1623410700000|2021-06-11 11:25:00|7044.9|7042.1|7043.4|7040.6|7046.1|7043.3|7041.4|7038.6|505
1623411000000|2021-06-11 11:30:00|7044.1|7041.3|7043.4|7040.6|7048.1|7045.3|7040.4|7037.6|1029
1623411300000|2021-06-11 11:35:00|7043.1|7040.3|7038.4|7035.6|7045.1|7042.3|7035.1|7032.3|1755
1623411600000|2021-06-11 11:40:00|7039.1|7036.3|7033.8|7031|7039.4|7036.6|7031.8|7029|1469
1623411900000|2021-06-11 11:45:00|7033.4|7030.6|7029.1|7026.3|7033.4|7030.6|7024.4|7021.6|3342
1623412200000|2021-06-11 11:50:00|7028.4|7025.6|7022.1|7019.3|7030.9|7028.1|7021.1|7018.3|1096
1623412500000|2021-06-11 11:55:00|7021.8|7019|7027.1|7024.3|7027.4|7024.6|7017.4|7014.6|1817
1623412800000|2021-06-11 12:00:00|7026.8|7024|7025.8|7023|7031.9|7029.1|7024.1|7021.3|1637
1623413100000|2021-06-11 12:05:00|7025.4|7022.6|7028.4|7025.6|7030.1|7027.3|7021.4|7018.6|1156
1623413400000|2021-06-11 12:10:00|7027.8|7025|7019.8|7017|7029.8|7027|7018.1|7015.3|5489
1623413700000|2021-06-11 12:15:00|7019.5|7016.7|7005.1|7002.3|7019.5|7016.7|6999.5|6996.7|3483
1623414000000|2021-06-11 12:20:00|7005.5|7002.7|7010.1|7007.3|7013.5|7010.7|7004.5|7001.7|1615
1623414300000|2021-06-11 12:25:00|7009.5|7006.7|7005.5|7002.7|7014.5|7011.7|7004.1|7001.3|2500
1623414600000|2021-06-11 12:30:00|7005.8|7003|6999.8|6997|7006.3|7003.5|6994.2|6991.4|4854
1623414900000|2021-06-11 12:35:00|7000.3|6997.5|7007.6|7004.8|7014.5|7011.7|6997.8|6995|2891
1623415200000|2021-06-11 12:40:00|7007.8|7005|7011.1|7008.3|7011.8|7009|7003.1|7000.3|1106
1623415500000|2021-06-11 12:45:00|7011.5|7008.7|7018.8|7016|7018.8|7016|7005.5|7002.7|4740
1623415800000|2021-06-11 12:50:00|7018.4|7015.6|7025.8|7023|7027.8|7025|7016.8|7014|2582
1623416100000|2021-06-11 12:55:00|7025.9|7023.1|7029.3|7026.5|7034.8|7032|7022.8|7020|1895
1623416400000|2021-06-11 13:00:00|7028.4|7025.6|7029.9|7027.1|7033.9|7031.1|7015.8|7013|3943
1623416700000|2021-06-11 13:05:00|7029.8|7027|7021.4|7018.6|7031.4|7028.6|7017.7|7014.9|3061
1623417000000|2021-06-11 13:10:00|7021.1|7018.3|7034.1|7031.3|7034.1|7031.3|7019.4|7016.6|9197
1623417300000|2021-06-11 13:15:00|7033.7|7030.9|7029.7|7026.9|7033.7|7030.9|7024.5|7021.7|3189
1623417600000|2021-06-11 13:20:00|7028.7|7025.9|7029.7|7026.9|7033.4|7030.6|7021.7|7018.9|2887
1623417900000|2021-06-11 13:25:00|7029.4|7026.6|7032.4|7029.6|7035.7|7032.9|7025.7|7022.9|1954
1623418200000|2021-06-11 13:30:00|7032|7029.2|7030.4|7027.6|7041|7038.2|7025.7|7022.9|5244
1623418500000|2021-06-11 13:35:00|7030|7027.2|7040|7037.2|7041.4|7038.6|7029.7|7026.9|1619
1623418800000|2021-06-11 13:40:00|7040.4|7037.6|7043.9|7041.1|7044.6|7041.8|7036.3|7033.5|14454
1623419100000|2021-06-11 13:45:00|7044.2|7041.4|7034.3|7031.5|7047.6|7044.8|7032.3|7029.5|9819
1623419400000|2021-06-11 13:50:00|7034|7031.2|7039.9|7037.1|7042.3|7039.5|7028.3|7025.5|2813
1623419700000|2021-06-11 13:55:00|7039.6|7036.8|7045.9|7043.1|7046.3|7043.5|7035.6|7032.8|2319
1623420000000|2021-06-11 14:00:00|7046.3|7043.5|7047.9|7045.1|7051.3|7048.5|7040.3|7037.5|2623
1623420300000|2021-06-11 14:05:00|7047.6|7044.8|7059|7056.2|7059.9|7057.1|7044.6|7041.8|7042
1623420600000|2021-06-11 14:10:00|7059.1|7056.3|7058.1|7055.3|7062|7059.2|7048.6|7045.8|11878
1623420900000|2021-06-11 14:15:00|7057.9|7055.1|7057.1|7054.3|7061.1|7058.3|7054.5|7051.7|2324
1623421200000|2021-06-11 14:20:00|7056.8|7054|7050.8|7048|7057.1|7054.3|7047.8|7045|4092
1623421500000|2021-06-11 14:25:00|7050.6|7047.8|7042.8|7040|7050.8|7048|7035.8|7033|3191
1623421800000|2021-06-11 14:30:00|7042.2|7039.4|7060.8|7058|7060.8|7058|7040.8|7038|3759
1623422100000|2021-06-11 14:35:00|7060.5|7057.7|7061.1|7058.3|7065.1|7062.3|7059.8|7057|2196
1623422400000|2021-06-11 14:40:00|7061.5|7058.7|7060.1|7057.3|7063.1|7060.3|7055.1|7052.3|2573
1623422700000|2021-06-11 14:45:00|7060.5|7057.7|7061.8|7059|7062.3|7059.5|7054.5|7051.7|3607
1623423000000|2021-06-11 14:50:00|7062.1|7059.3|7065.8|7063|7068|7065.2|7061|7058.2|13809
1623423300000|2021-06-11 14:55:00|7065.7|7062.9|7069.9|7067.1|7075.2|7072.4|7065.3|7062.5|10395
1623423600000|2021-06-11 15:00:00|7070.2|7067.4|7071.5|7068.7|7073.9|7071.1|7066.2|7063.4|8034
1623423900000|2021-06-11 15:05:00|7071.9|7069.1|7080.8|7078|7080.8|7078|7064.8|7062|5880
1623424200000|2021-06-11 15:10:00|7080.4|7077.6|7088.1|7085.3|7094.1|7091.3|7078.8|7076|6194
1623424500000|2021-06-11 15:15:00|7088.4|7085.6|7081.1|7078.3|7091.1|7088.3|7078.1|7075.3|6376
1623424800000|2021-06-11 15:20:00|7081.4|7078.6|7067.8|7065|7084.8|7082|7067.8|7065|5499
1623425100000|2021-06-11 15:25:00|7068.1|7065.3|7059.1|7056.3|7070.8|7068|7049.5|7046.7|6784
1623425400000|2021-06-11 15:30:00|7058.8|7056|7048.6|7045.8|7064.1|7061.3|7048.6|7045.8|8842
1623425700000|2021-06-11 15:35:00|7048.4|7045.6|7056.6|7053.8|7058.9|7056.1|7046.6|7043.8|6308
1623426000000|2021-06-11 15:40:00|7056.9|7054.1|7052.9|7050.1|7059.6|7056.8|7050.6|7047.8|3026
1623426300000|2021-06-11 15:45:00|7053.6|7050.8|7060.3|7057.5|7061.3|7058.5|7051.6|7048.8|2320
1623426600000|2021-06-11 15:50:00|7060.8|7058|7068.6|7065.8|7068.9|7066.1|7060.3|7057.5|2693
1623426900000|2021-06-11 15:55:00|7068.2|7065.4|7070.2|7067.4|7074.2|7071.4|7066.2|7063.4|2101
1623427200000|2021-06-11 16:00:00|7070.8|7068|7069.2|7066.4|7071.6|7068.8|7062.2|7059.4|1467
1623427500000|2021-06-11 16:05:00|7070.2|7067.4|7066.2|7063.4|7071.1|7068.3|7065.2|7062.4|1029
1623427800000|2021-06-11 16:10:00|7066.5|7063.7|7068.2|7065.4|7069.2|7066.4|7062.2|7059.4|1037
1623428100000|2021-06-11 16:15:00|7068.5|7065.7|7069.2|7066.4|7071.2|7068.4|7066.5|7063.7|855
1623428400000|2021-06-11 16:20:00|7068.8|7066|7076.1|7073.3|7077.7|7074.9|7068|7065.2|6022
1623428700000|2021-06-11 16:25:00|7076.4|7073.6|7078|7075.2|7080|7077.2|7074|7071.2|3016
1623429000000|2021-06-11 16:30:00|7078.3|7075.5|7083.7|7080.9|7087.3|7084.5|7077|7074.2|4945
1623429300000|2021-06-11 16:35:00|7084|7081.2|7076.3|7073.5|7084|7081.2|7074.3|7071.5|5238
1623429600000|2021-06-11 16:40:00|7076.7|7073.9|7082.9|7080.1|7085.3|7082.5|7075.7|7072.9|2491
1623429900000|2021-06-11 16:45:00|7084.3|7081.5|7082.9|7080.1|7085.9|7083.1|7080.9|7078.1|2235
1623430200000|2021-06-11 16:50:00|7082.6|7079.8|7089.8|7087|7091.8|7089|7081.6|7078.8|4802
1623430500000|2021-06-11 16:55:00|7090.2|7087.4|7092.9|7090.1|7093.9|7091.1|7081.6|7078.8|2261
1623430800000|2021-06-11 17:00:00|7093.2|7090.4|7086.3|7083.5|7097.9|7095.1|7083.3|7080.5|3931
1623431100000|2021-06-11 17:05:00|7085.9|7083.1|7083.4|7080.6|7089.4|7086.6|7081.3|7078.5|2331
1623431400000|2021-06-11 17:10:00|7083.5|7080.7|7083.3|7080.5|7087.3|7084.5|7079.3|7076.5|1588
1623431700000|2021-06-11 17:15:00|7084.3|7081.5|7080.6|7077.8|7087.3|7084.5|7080.3|7077.5|1382
1623432000000|2021-06-11 17:20:00|7080.8|7078|7070.3|7067.5|7082.3|7079.5|7068|7065.2|3298
1623432300000|2021-06-11 17:25:00|7070|7067.2|7063.6|7060.8|7073|7070.2|7062.4|7059.6|2778
1623432600000|2021-06-11 17:30:00|7064.1|7061.3|7077.3|7074.5|7080.7|7077.9|7062.1|7059.3|2411
1623432900000|2021-06-11 17:35:00|7077.8|7075|7075|7072.2|7082.3|7079.5|7074|7071.2|1395
1623433200000|2021-06-11 17:40:00|7074.8|7072|7079|7076.2|7079.3|7076.5|7074|7071.2|804
1623433500000|2021-06-11 17:45:00|7078.8|7076|7078.5|7075.7|7081|7078.2|7075|7072.2|1264
1623433800000|2021-06-11 17:50:00|7078.3|7075.5|7083|7080.2|7083.2|7080.4|7077.3|7074.5|1141
1623434100000|2021-06-11 17:55:00|7082.6|7079.8|7084.5|7081.7|7090.9|7088.1|7081|7078.2|4104
1623434400000|2021-06-11 18:00:00|7084.6|7081.8|7091.9|7089.1|7093.8|7090.7|7081.5|7078.7|2374
1623434700000|2021-06-11 18:05:00|7092.4|7089.6|7092.5|7089.7|7094.5|7091.7|7088.9|7086.1|1469
1623435000000|2021-06-11 18:10:00|7092.2|7089.4|7091.5|7088.7|7096.5|7093.7|7088.9|7086.1|1803
1623435300000|2021-06-11 18:15:00|7090.9|7088.1|7076.9|7074.1|7091.5|7088.7|7076.9|7074.1|5016
1623435600000|2021-06-11 18:20:00|7077.9|7075.1|7068.5|7065.7|7079.9|7077.1|7067.7|7064.9|6351
1623435900000|2021-06-11 18:25:00|7068.4|7065.6|7079.5|7076.7|7082.7|7079.9|7064.8|7062|17401
1623436200000|2021-06-11 18:30:00|7079.2|7076.4|7072.9|7070.1|7081.5|7078.7|7070.5|7067.7|6962
1623436500000|2021-06-11 18:35:00|7073.3|7070.5|7069.6|7066.8|7073.5|7070.7|7068.6|7065.8|1516
1623436800000|2021-06-11 18:40:00|7069|7066.2|7061.7|7058.9|7071|7068.2|7060.7|7057.9|2982
1623437100000|2021-06-11 18:45:00|7060.7|7057.9|7059|7056.2|7063.1|7060.3|7057.7|7054.9|1693
1623437400000|2021-06-11 18:50:00|7058.7|7055.9|7056|7053.2|7062|7059.2|7054.7|7051.9|736
1623437700000|2021-06-11 18:55:00|7056.4|7053.6|7059.7|7056.9|7062.4|7059.6|7055.7|7052.9|907
1623438000000|2021-06-11 19:00:00|7059.5|7056.7|7056.3|7053.5|7060.7|7057.9|7054.7|7051.9|1190
1623438300000|2021-06-11 19:05:00|7056.2|7053.4|7056.7|7053.9|7060.7|7057.9|7055|7052.2|594
1623438600000|2021-06-11 19:10:00|7056.3|7053.5|7056.3|7053.5|7057.7|7054.9|7054.7|7051.9|390
1623438900000|2021-06-11 19:15:00|7056|7053.2|7058.9|7056.1|7059.7|7056.9|7053|7050.2|450
1623439200000|2021-06-11 19:20:00|7058.7|7055.9|7061.9|7059.1|7061.9|7059.1|7057.7|7054.9|530
1623439500000|2021-06-11 19:25:00|7061.7|7058.9|7057.9|7055.1|7061.7|7058.9|7055.9|7053.1|461
1623439800000|2021-06-11 19:30:00|7057.8|7055|7056.6|7053.8|7057.9|7055.1|7054.9|7052.1|279
1623440100000|2021-06-11 19:35:00|7056.9|7054.1|7053.9|7051.1|7057.2|7054.4|7052.9|7050.1|482
1623440400000|2021-06-11 19:40:00|7053.8|7051|7057.9|7055.1|7058.6|7055.8|7052.9|7050.1|370
1623440700000|2021-06-11 19:45:00|7057.2|7054.4|7056.9|7054.1|7059.9|7057.1|7054.9|7052.1|314
1623441000000|2021-06-11 19:50:00|7057.3|7054.5|7059.1|7056.3|7060.6|7057.8|7057.3|7054.5|357
1623441300000|2021-06-11 19:55:00|7059.2|7056.4|7061.2|7058.4|7062.6|7059.8|7058.2|7055.4|542
1623441600000|2021-06-11 20:00:00|7060.6|7057.8|7061.2|7058.4|7063.8|7061|7059.2|7056.4|382
1623441900000|2021-06-11 20:05:00|7060.8|7058|7064.8|7062|7064.8|7062|7060.2|7057.4|818
1623442200000|2021-06-11 20:10:00|7064.5|7061.7|7065.2|7062.4|7066.5|7063.7|7064.2|7061.4|144
1623442500000|2021-06-11 20:15:00|7064.8|7062|7062.2|7059.4|7065.2|7062.4|7061.8|7059|134
1623442800000|2021-06-11 20:20:00|7061.5|7058.7|7059.2|7056.4|7062.2|7059.4|7059.2|7056.4|218
1623443100000|2021-06-11 20:25:00|7059.3|7056.5|7057.5|7054.7|7060.8|7058|7057.5|7054.7|132
1623443400000|2021-06-11 20:30:00|7057.8|7055|7058.8|7056|7059|7056.2|7056.2|7053.4|203
1623443700000|2021-06-11 20:35:00|7058.5|7055.7|7062.5|7059.7|7067.1|7060.7|7058.5|7054.5|146
1623444000000|2021-06-11 20:40:00|7063.2|7060.4|7060.3|7057.5|7064|7061.2|7058.8|7056|196
1623444300000|2021-06-11 20:45:00|7059.4|7056.6|7058.4|7055.6|7062.8|7058.1|7057.2|7052.8|344
1623444600000|2021-06-11 20:50:00|7058.8|7056|7062.9|7060.1|7063.3|7060.5|7057.2|7054.4|167
1623444900000|2021-06-11 20:55:00|7063.3|7060.5|7063.4|7053.4|7068.3|7065.5|7058.3|7052.3|324
1623621600000|2021-06-13 22:00:00|7055.2|7052.4|7069|7066.2|7070.5|7067.7|7050.8|7047.8|937
1623621900000|2021-06-13 22:05:00|7068.9|7066.1|7072|7069.2|7073.1|7070.3|7066|7063.2|371
1623622200000|2021-06-13 22:10:00|7072.1|7069.3|7071.5|7068.7|7072.5|7069.7|7070.6|7067.8|206
1623622500000|2021-06-13 22:15:00|7071.1|7068.3|7071.1|7068.3|7071.5|7068.7|7069.5|7066.7|69
1623622800000|2021-06-13 22:20:00|7070.5|7067.7|7073|7070.2|7074.5|7071.7|7070.5|7067.7|164
1623623100000|2021-06-13 22:25:00|7073.1|7070.3|7070.1|7067.3|7074.1|7071.3|7069.9|7067.1|119
1623623400000|2021-06-13 22:30:00|7070.5|7067.7|7072.1|7069.3|7075.1|7072.3|7069.5|7066.7|202
1623623700000|2021-06-13 22:35:00|7072|7069.2|7071.1|7068.3|7075.1|7072.3|7070.3|7067.5|146
1623624000000|2021-06-13 22:40:00|7070.9|7068.1|7074.1|7071.3|7075.1|7072.3|7070.5|7067.7|71
1623624300000|2021-06-13 22:45:00|7074.3|7071.5|7076.5|7073.7|7076.5|7073.7|7074.1|7071.3|65
1623624600000|2021-06-13 22:50:00|7076.1|7073.3|7078.1|7075.3|7078.5|7075.7|7074.1|7071.3|163
1623624900000|2021-06-13 22:55:00|7077.5|7074.7|7076.1|7073.3|7077.5|7074.7|7075.1|7072.3|86
1623625200000|2021-06-13 23:00:00|7076|7073.2|7072.6|7069.8|7077.1|7074.3|7072.1|7069.3|62
1623625500000|2021-06-13 23:05:00|7073.1|7070.3|7070.5|7067.7|7073.7|7070.9|7069.7|7066.9|68
1623625800000|2021-06-13 23:10:00|7070.7|7067.9|7070.7|7067.9|7072.1|7069.3|7069.1|7066.3|221
1623626100000|2021-06-13 23:15:00|7071.1|7068.3|7074.7|7071.9|7074.7|7071.9|7070.7|7067.9|71
1623626400000|2021-06-13 23:20:00|7074.9|7072.1|7077.1|7074.3|7077.1|7074.3|7073.1|7070.3|99
1623626700000|2021-06-13 23:25:00|7077.2|7074.4|7075.7|7072.9|7079.3|7076.5|7075.1|7072.3|128
1623627000000|2021-06-13 23:30:00|7075.6|7072.8|7075.7|7072.9|7078.3|7075.5|7074.1|7071.3|141
1623627300000|2021-06-13 23:35:00|7075.3|7072.5|7077.1|7074.3|7077.1|7074.3|7074.7|7071.9|33
1623627600000|2021-06-13 23:40:00|7077|7074.2|7078.7|7075.9|7078.7|7075.9|7076.1|7073.3|80
1623627900000|2021-06-13 23:45:00|7078.3|7075.5|7078.3|7075.5|7078.3|7075.5|7076.8|7074|127
1623628200000|2021-06-13 23:50:00|7078.2|7075.4|7078.7|7075.9|7080.3|7077.5|7077.3|7074.5|87
1623628500000|2021-06-13 23:55:00|7078.3|7075.5|7072.3|7069.5|7078.3|7075.5|7072|7069.2|141
1623628800000|2021-06-14 00:00:00|7071.3|7068.5|7069.6|7066.8|7077|7074.2|7069.5|7066.7|311
1623629100000|2021-06-14 00:05:00|7070|7067.2|7066|7063.2|7072|7069.2|7065.6|7062.8|271
1623629400000|2021-06-14 00:10:00|7065.4|7062.6|7068.6|7065.8|7070|7067.2|7065.4|7062.6|145
1623629700000|2021-06-14 00:15:00|7068.4|7065.6|7062|7059.2|7069.2|7066.4|7060|7057.2|353
1623630000000|2021-06-14 00:20:00|7061.9|7059.1|7060|7057.2|7063.4|7060.6|7058.4|7055.6|223
1623630300000|2021-06-14 00:25:00|7060.2|7057.4|7063|7060.2|7063|7060.2|7058.4|7055.6|139
1623630600000|2021-06-14 00:30:00|7062.6|7059.8|7062.4|7059.6|7063|7060.2|7059|7056.2|216
1623630900000|2021-06-14 00:35:00|7061.4|7058.6|7066.6|7063.8|7067.2|7064.4|7060.4|7057.6|457
1623631200000|2021-06-14 00:40:00|7066.7|7063.9|7065.6|7062.8|7069.6|7066.8|7065.6|7062.8|109
1623631500000|2021-06-14 00:45:00|7065.7|7062.9|7067.2|7064.4|7067.6|7064.8|7064.8|7062|78
1623631800000|2021-06-14 00:50:00|7067.1|7064.3|7066.6|7063.8|7067.1|7064.3|7064.6|7061.8|68
1623632100000|2021-06-14 00:55:00|7066.4|7063.6|7070.1|7067.3|7071.2|7068.4|7064.2|7061.4|136
1623632400000|2021-06-14 01:00:00|7070|7067.2|7065.6|7062.8|7070.6|7067.8|7064.6|7061.8|97
1623632700000|2021-06-14 01:05:00|7066.2|7063.4|7067.6|7064.8|7068.6|7065.8|7066.2|7063.4|53
1623633000000|2021-06-14 01:10:00|7068.2|7065.4|7068.2|7065.4|7070.6|7067.8|7067.6|7064.8|126
1623633300000|2021-06-14 01:15:00|7068.6|7065.8|7073.8|7071|7076.4|7073.6|7068.6|7065.8|504
1623633600000|2021-06-14 01:20:00|7073.4|7070.6|7081.4|7078.6|7081.8|7079|7072.8|7070|499
1623633900000|2021-06-14 01:25:00|7081.8|7079|7083.8|7081|7083.8|7081|7080.8|7078|192
1623634200000|2021-06-14 01:30:00|7084.2|7081.4|7080.8|7078|7084.2|7081.4|7080.3|7077.5|188
1623634500000|2021-06-14 01:35:00|7080.4|7077.6|7084.4|7081.6|7084.8|7082|7080.4|7077.6|154
1623634800000|2021-06-14 01:40:00|7084.8|7082|7086.8|7084|7087|7084.2|7084.4|7081.6|161
1623635100000|2021-06-14 01:45:00|7085.8|7083|7086|7083.2|7086.8|7084|7084.4|7081.6|157
1623635400000|2021-06-14 01:50:00|7085.8|7083|7090|7087.2|7090|7087.2|7085.8|7083|225
1623635700000|2021-06-14 01:55:00|7089.8|7087|7096.8|7094|7097.8|7095|7089.8|7087|686
1623636000000|2021-06-14 02:00:00|7095.8|7093|7099.8|7097|7100.8|7098|7094.8|7092|619
1623636300000|2021-06-14 02:05:00|7099.9|7097.1|7095.8|7093|7100.8|7098|7095.4|7092.6|272
1623636600000|2021-06-14 02:10:00|7096.4|7093.6|7094.4|7091.6|7098.8|7096|7094.4|7091.6|192
1623636900000|2021-06-14 02:15:00|7094|7091.2|7094.9|7092.1|7097.8|7095|7094|7091.2|174
1623637200000|2021-06-14 02:20:00|7094.8|7092|7094.4|7091.6|7095.4|7092.6|7092.4|7089.6|149
1623637500000|2021-06-14 02:25:00|7093.9|7091.1|7095.8|7093|7096.8|7094|7093.4|7090.6|125
1623637800000|2021-06-14 02:30:00|7095.9|7093.1|7098.4|7095.6|7098.8|7096|7092.4|7089.6|296
1623638100000|2021-06-14 02:35:00|7098|7095.2|7095.5|7092.7|7100.5|7097.7|7093.4|7090.6|1401
1623638400000|2021-06-14 02:40:00|7095.6|7092.8|7098.6|7095.8|7099|7096.2|7094|7091.2|189
1623638700000|2021-06-14 02:45:00|7099.2|7096.4|7099.6|7096.8|7101.1|7098.3|7099|7096.2|182
1623639000000|2021-06-14 02:50:00|7099.1|7096.3|7099.9|7097.1|7102|7099.2|7098.6|7095.8|138
1623639300000|2021-06-14 02:55:00|7100.1|7097.3|7101.5|7098.7|7102.2|7099.4|7099.7|7096.9|416
1623639600000|2021-06-14 03:00:00|7101.2|7098.4|7097.5|7094.7|7101.2|7098.4|7096.9|7094.1|229
1623639900000|2021-06-14 03:05:00|7097|7094.2|7096.5|7093.7|7097.5|7094.7|7094.9|7092.1|156
1623640200000|2021-06-14 03:10:00|7096.4|7093.6|7096.9|7094.1|7097.9|7095.1|7095.1|7092.3|113
1623640500000|2021-06-14 03:15:00|7096|7093.2|7097.5|7094.7|7097.9|7095.1|7095.1|7092.3|75
1623640800000|2021-06-14 03:20:00|7097.1|7094.3|7100.9|7098.1|7100.9|7098.1|7096.9|7094.1|103
1623641100000|2021-06-14 03:25:00|7100.5|7097.7|7098.9|7096.1|7100.9|7098.1|7097.9|7095.1|158
1623641400000|2021-06-14 03:30:00|7098.5|7095.7|7094.1|7091.3|7098.5|7095.7|7093.1|7090.3|175
1623641700000|2021-06-14 03:35:00|7093.9|7091.1|7094.5|7091.7|7094.9|7092.1|7093.1|7090.3|110
1623642000000|2021-06-14 03:40:00|7094.9|7092.1|7093.5|7090.7|7094.9|7092.1|7093.1|7090.3|57
1623642300000|2021-06-14 03:45:00|7093.9|7091.1|7096.9|7094.1|7097.5|7094.7|7093.5|7090.7|163
1623642600000|2021-06-14 03:50:00|7096.5|7093.7|7096.9|7094.1|7097.5|7094.7|7095.9|7093.1|62
1623642900000|2021-06-14 03:55:00|7096.7|7093.9|7094.5|7091.7|7096.7|7093.9|7093.5|7090.7|102
1623643200000|2021-06-14 04:00:00|7094.9|7092.1|7093.5|7090.7|7094.9|7092.1|7092.1|7089.3|80
1623643500000|2021-06-14 04:05:00|7093.9|7091.1|7105.1|7102.3|7105.9|7103.1|7093.1|7090.3|735
1623643800000|2021-06-14 04:10:00|7104.9|7102.1|7103.5|7100.7|7105.1|7102.3|7099.9|7097.1|180
1623644100000|2021-06-14 04:15:00|7103.7|7100.9|7103.5|7100.7|7105.1|7102.3|7102.9|7100.1|177
1623644400000|2021-06-14 04:20:00|7103.4|7100.6|7101.9|7099.1|7103.4|7100.6|7101.1|7098.3|101
1623644700000|2021-06-14 04:25:00|7101.1|7098.3|7103.1|7100.3|7103.5|7100.7|7100.5|7097.7|105
1623645000000|2021-06-14 04:30:00|7103.5|7100.7|7100.9|7098.1|7103.9|7101.1|7100.9|7098.1|160
1623645300000|2021-06-14 04:35:00|7100.5|7097.7|7098.5|7095.7|7101.1|7098.3|7096.9|7094.1|168
1623645600000|2021-06-14 04:40:00|7098.9|7096.1|7096.9|7094.1|7098.9|7096.1|7095.9|7093.1|180
1623645900000|2021-06-14 04:45:00|7096.8|7094|7096.9|7094.1|7097.9|7095.1|7095.9|7093.1|77
1623646200000|2021-06-14 04:50:00|7096.5|7093.7|7095.9|7093.1|7096.9|7094.1|7095.9|7093.1|81
1623646500000|2021-06-14 04:55:00|7095.4|7092.6|7095.9|7093.1|7096.9|7094.1|7094.9|7092.1|77
1623646800000|2021-06-14 05:00:00|7095.4|7092.6|7095.9|7093.1|7096.9|7094.1|7094.9|7092.1|45
1623647100000|2021-06-14 05:05:00|7096|7093.2|7095.9|7093.1|7099.9|7097.1|7095.9|7093.1|146
1623647400000|2021-06-14 05:10:00|7096.1|7093.3|7095.8|7093|7097.9|7095.1|7095.8|7093|98
1623647700000|2021-06-14 05:15:00|7096.2|7093.4|7097.8|7095|7098.8|7096|7095.8|7093|85
1623648000000|2021-06-14 05:20:00|7098|7095.2|7099.8|7097|7099.8|7097|7097.4|7094.6|88
1623648300000|2021-06-14 05:25:00|7099.4|7096.6|7103.8|7101|7103.8|7101|7099.4|7096.6|193
1623648600000|2021-06-14 05:30:00|7103.4|7100.6|7098.8|7096|7103.4|7100.6|7096.8|7094|272
1623648900000|2021-06-14 05:35:00|7099.6|7096.8|7097.8|7095|7100.3|7097.5|7097.3|7094.5|139
1623649200000|2021-06-14 05:40:00|7097.6|7094.8|7098.4|7095.6|7098.8|7096|7096.8|7094|94
1623649500000|2021-06-14 05:45:00|7098.8|7096|7098.3|7095.5|7099.6|7096.8|7097.8|7095|92
1623649800000|2021-06-14 05:50:00|7097.8|7095|7099.8|7097|7100.4|7097.6|7097.8|7095|91
1623650100000|2021-06-14 05:55:00|7098.8|7096|7100.3|7097.5|7100.8|7098|7098.8|7096|100
1623650400000|2021-06-14 06:00:00|7100.4|7097.6|7097.8|7095|7100.4|7097.6|7096.8|7094|195
1623650700000|2021-06-14 06:05:00|7098.3|7095.5|7100.8|7098|7104.8|7102|7098.3|7095.5|277
1623651000000|2021-06-14 06:10:00|7101.3|7098.5|7106.8|7104|7107.9|7105.1|7099.8|7097|638
1623651300000|2021-06-14 06:15:00|7106.9|7104.1|7100.8|7098|7107|7104.2|7100|7097.2|427
1623651600000|2021-06-14 06:20:00|7100.4|7097.6|7097.8|7095|7100.8|7098|7095.8|7093|364
1623651900000|2021-06-14 06:25:00|7096.8|7094|7096.8|7094|7098.4|7095.6|7094.8|7092|256
1623652200000|2021-06-14 06:30:00|7096.4|7093.6|7095.8|7093|7096.8|7094|7094.8|7092|178
1623652500000|2021-06-14 06:35:00|7095.9|7093.1|7097.8|7095|7098.8|7096|7094.8|7092|257
1623652800000|2021-06-14 06:40:00|7098.2|7095.4|7111.3|7108.5|7114.8|7112|7094.2|7091.4|1653
1623653100000|2021-06-14 06:45:00|7111.4|7108.6|7107.8|7105|7111.8|7109|7107.2|7104.4|458
1623653400000|2021-06-14 06:50:00|7107.9|7105.1|7107.6|7104.8|7109.1|7106.3|7103.2|7100.4|544
1623653700000|2021-06-14 06:55:00|7107.2|7104.4|7106.2|7103.4|7108.6|7105.8|7104.6|7101.8|288
1623654000000|2021-06-14 07:00:00|7106.6|7103.8|7112.6|7109.8|7113.2|7110.4|7104.6|7101.8|662
1623654300000|2021-06-14 07:05:00|7112.2|7109.4|7118.6|7115.8|7121.8|7119|7109.6|7106.8|1568
1623654600000|2021-06-14 07:10:00|7118.2|7115.4|7122.2|7119.4|7123.6|7120.8|7116.6|7113.8|783
1623654900000|2021-06-14 07:15:00|7122.6|7119.8|7126.6|7123.8|7127.6|7124.8|7120.6|7117.8|1123
1623655200000|2021-06-14 07:20:00|7126.8|7124|7125.2|7122.4|7132.6|7129.8|7124.6|7121.8|1008
1623655500000|2021-06-14 07:25:00|7125.6|7122.8|7117.2|7114.4|7127.6|7124.8|7114.2|7111.4|1646
1623655800000|2021-06-14 07:30:00|7117|7114.2|7119.5|7116.7|7123.5|7120.7|7114.6|7111.8|484
1623656100000|2021-06-14 07:35:00|7119.6|7116.8|7120.5|7117.7|7121.1|7118.3|7114.1|7111.3|543
1623656400000|2021-06-14 07:40:00|7120.1|7117.3|7122.1|7119.3|7132.5|7129.7|7119|7116.2|1255
1623656700000|2021-06-14 07:45:00|7122.5|7119.7|7131.1|7128.3|7132.5|7129.7|7122.5|7119.7|750
1623657000000|2021-06-14 07:50:00|7131.7|7128.9|7124.6|7121.8|7132.1|7129.3|7122.1|7119.3|588
1623657300000|2021-06-14 07:55:00|7124.7|7121.9|7121.5|7118.7|7125.1|7122.3|7118.1|7115.3|742
1623657600000|2021-06-14 08:00:00|7121.8|7119|7123.5|7120.7|7127.1|7124.3|7117.1|7114.3|1256
1623657900000|2021-06-14 08:05:00|7123.6|7120.8|7121.5|7118.7|7127.6|7124.8|7117.2|7114.4|595
1623658200000|2021-06-14 08:10:00|7121.1|7118.3|7125.1|7122.3|7127.5|7124.7|7118.7|7115.9|527
1623658500000|2021-06-14 08:15:00|7125.2|7122.4|7132.6|7129.8|7135.7|7132.9|7122.5|7119.7|1544
1623658800000|2021-06-14 08:20:00|7132.5|7129.7|7128.5|7125.7|7136.1|7133.3|7126.5|7123.7|673
1623659100000|2021-06-14 08:25:00|7128.7|7125.9|7132.1|7129.3|7134.5|7131.7|7126.5|7123.7|1385
1623659400000|2021-06-14 08:30:00|7132.5|7129.7|7133.7|7130.9|7134.5|7131.7|7128.5|7125.7|825
1623659700000|2021-06-14 08:35:00|7134.1|7131.3|7132.6|7129.8|7134.5|7131.7|7128.5|7125.7|1004
1623660000000|2021-06-14 08:40:00|7132.5|7129.7|7140.5|7137.7|7142.5|7139.7|7132.1|7129.3|1475
1623660300000|2021-06-14 08:45:00|7141.1|7138.3|7140.5|7137.7|7142.5|7139.7|7136.1|7133.3|1066
1623660600000|2021-06-14 08:50:00|7140.1|7137.3|7139.1|7136.3|7144.1|7141.3|7136.5|7133.7|624
1623660900000|2021-06-14 08:55:00|7138.6|7135.8|7136.5|7133.7|7141|7138.2|7135.5|7132.7|609
1623661200000|2021-06-14 09:00:00|7136.6|7133.8|7138.1|7135.3|7139.5|7136.7|7134.1|7131.3|760
1623661500000|2021-06-14 09:05:00|7138.5|7135.7|7138.1|7135.3|7139.7|7136.9|7135.1|7132.3|311
1623661800000|2021-06-14 09:10:00|7137.7|7134.9|7132.1|7129.3|7138.1|7135.3|7130.7|7127.9|349
1623662100000|2021-06-14 09:15:00|7131.7|7128.9|7130.5|7127.7|7132.1|7129.3|7126.1|7123.3|768
1623662400000|2021-06-14 09:20:00|7130.1|7127.3|7127.5|7124.7|7131.5|7128.7|7124.1|7121.3|710
1623662700000|2021-06-14 09:25:00|7127.7|7124.9|7124.1|7121.3|7127.7|7124.9|7121.5|7118.7|401
1623663000000|2021-06-14 09:30:00|7124.5|7121.7|7120.5|7117.7|7124.5|7121.7|7120.5|7117.7|470
1623663300000|2021-06-14 09:35:00|7120.1|7117.3|7120.5|7117.7|7122.1|7119.3|7119.1|7116.3|263
1623663600000|2021-06-14 09:40:00|7120.6|7117.8|7123.5|7120.7|7125.7|7122.9|7120.1|7117.3|437
1623663900000|2021-06-14 09:45:00|7122.5|7119.7|7124.5|7121.7|7124.5|7121.7|7120.5|7117.7|404
1623664200000|2021-06-14 09:50:00|7125.1|7122.3|7119.5|7116.7|7126|7123.2|7115.5|7112.7|1529
1623664500000|2021-06-14 09:55:00|7120.5|7117.7|7119.4|7116.6|7124.4|7121.6|7118.4|7115.6|429
1623664800000|2021-06-14 10:00:00|7118.9|7116.1|7118.4|7115.6|7120.4|7117.6|7117.4|7114.6|562
1623665100000|2021-06-14 10:05:00|7118|7115.2|7118.9|7116.1|7119|7116.2|7115.4|7112.6|432
1623665400000|2021-06-14 10:10:00|7119|7116.2|7121.4|7118.6|7121.4|7118.6|7116.4|7113.6|392
1623665700000|2021-06-14 10:15:00|7121|7118.2|7124.4|7121.6|7124.4|7121.6|7119.4|7116.6|357
1623666000000|2021-06-14 10:20:00|7124.6|7121.8|7122.4|7119.6|7125.4|7122.6|7121.4|7118.6|283
1623666300000|2021-06-14 10:25:00|7122.5|7119.7|7111.4|7108.6|7123.4|7120.6|7111.4|7108.6|1495
1623666600000|2021-06-14 10:30:00|7112|7109.2|7113.6|7110.8|7115.4|7112.6|7110|7107.2|615
1623666900000|2021-06-14 10:35:00|7114|7111.2|7113.6|7110.8|7114.4|7111.6|7111.4|7108.6|251
1623667200000|2021-06-14 10:40:00|7113.4|7110.6|7114.4|7111.6|7114.6|7111.8|7111|7108.2|242
1623667500000|2021-06-14 10:45:00|7114|7111.2|7109.9|7107.1|7116.4|7113.6|7109.4|7106.6|438
1623667800000|2021-06-14 10:50:00|7110|7107.2|7101.2|7098.4|7112.8|7110|7101.2|7098.4|1603
1623668100000|2021-06-14 10:55:00|7101.4|7098.6|7110.4|7107.6|7114.6|7111.8|7101.2|7098.4|1888
1623668400000|2021-06-14 11:00:00|7110.6|7107.8|7113.4|7110.6|7114.4|7111.6|7108.3|7105.5|412
1623668700000|2021-06-14 11:05:00|7112.4|7109.6|7105.8|7103|7114.4|7111.6|7105.4|7102.6|231
1623669000000|2021-06-14 11:10:00|7105.9|7103.1|7109.4|7106.6|7109.8|7107|7105.8|7103|252
1623669300000|2021-06-14 11:15:00|7108.4|7105.6|7107.8|7105|7109.8|7107|7104.4|7101.6|290
1623669600000|2021-06-14 11:20:00|7107.4|7104.6|7103.4|7100.6|7108.4|7105.6|7103.4|7100.6|333
1623669900000|2021-06-14 11:25:00|7103.8|7101|7100.4|7097.6|7104.8|7102|7098.8|7096|532
1623670200000|2021-06-14 11:30:00|7100.8|7098|7102|7099.2|7102|7099.2|7098.4|7095.6|437
1623670500000|2021-06-14 11:35:00|7101.8|7099|7102.4|7099.6|7106.4|7103.6|7101.4|7098.6|615
1623670800000|2021-06-14 11:40:00|7101.4|7098.6|7099.4|7096.6|7102.8|7100|7099.4|7096.6|327
1623671100000|2021-06-14 11:45:00|7099.6|7096.8|7099.4|7096.6|7101.9|7099.1|7098.6|7095.8|337
1623671400000|2021-06-14 11:50:00|7100.5|7097.7|7103.4|7100.6|7104.4|7101.6|7099.4|7096.6|385
1623671700000|2021-06-14 11:55:00|7103|7100.2|7104.4|7101.6|7105.4|7102.6|7100.6|7097.8|396
1623672000000|2021-06-14 12:00:00|7104.8|7102|7108|7105.2|7109.5|7106.7|7102.6|7099.8|934
1623672300000|2021-06-14 12:05:00|7108.4|7105.6|7119.1|7116.3|7119.1|7116.3|7108|7105.2|2035
1623672600000|2021-06-14 12:10:00|7119|7116.2|7118.3|7115.5|7123.1|7120.3|7113.9|7111.1|1786
1623672900000|2021-06-14 12:15:00|7118.7|7115.9|7126.3|7123.5|7126.3|7123.5|7112.9|7110.1|1193
1623673200000|2021-06-14 12:20:00|7125.7|7122.9|7129.7|7126.9|7133.7|7130.9|7124.3|7121.5|2087
1623673500000|2021-06-14 12:25:00|7129.3|7126.5|7130.9|7128.1|7131.3|7128.5|7124.9|7122.1|783
1623673800000|2021-06-14 12:30:00|7130.8|7128|7132.5|7129.7|7135.1|7132.3|7129.9|7127.1|1580
1623674100000|2021-06-14 12:35:00|7132.3|7129.5|7133.9|7131.1|7135.1|7132.3|7129.1|7126.3|1420
1623674400000|2021-06-14 12:40:00|7134.1|7131.3|7136.5|7133.7|7136.9|7134.1|7130.3|7127.5|2897
1623674700000|2021-06-14 12:45:00|7136.1|7133.3|7134.7|7131.9|7139.7|7136.9|7133.5|7130.7|2962
1623675000000|2021-06-14 12:50:00|7134.2|7131.4|7133.3|7130.5|7145.3|7142.5|7128.7|7125.9|4383
1623675300000|2021-06-14 12:55:00|7134.3|7131.5|7136.5|7133.7|7144.5|7141.7|7132.3|7129.5|4841
1623675600000|2021-06-14 13:00:00|7135.5|7132.7|7139.9|7137.1|7144.5|7141.7|7128.5|7125.7|5125
1623675900000|2021-06-14 13:05:00|7140.5|7137.7|7126.3|7123.5|7143.7|7140.9|7125.9|7123.1|3275
1623676200000|2021-06-14 13:10:00|7126.1|7123.3|7118.3|7115.5|7129.3|7126.5|7115.9|7113.1|2662
1623676500000|2021-06-14 13:15:00|7117.9|7115.1|7125.9|7123.1|7126.9|7124.1|7114.5|7111.7|1434
1623676800000|2021-06-14 13:20:00|7125.5|7122.7|7123.9|7121.1|7125.9|7123.1|7119.3|7116.5|1201
1623677100000|2021-06-14 13:25:00|7124.1|7121.3|7116.3|7113.5|7124.4|7121.6|7115.3|7112.5|1886
1623677400000|2021-06-14 13:30:00|7116.7|7113.9|7141.9|7139.1|7141.9|7139.1|7116.3|7113.5|3090
1623677700000|2021-06-14 13:35:00|7142.5|7139.7|7133.7|7130.9|7148.3|7145.5|7130.1|7127.3|3441
1623678000000|2021-06-14 13:40:00|7133.3|7130.5|7144.1|7141.3|7144.3|7141.5|7129.1|7126.3|2842
1623678300000|2021-06-14 13:45:00|7144.3|7141.5|7140.7|7137.9|7145.7|7142.9|7137.5|7134.7|2498
1623678600000|2021-06-14 13:50:00|7141.1|7138.3|7143.7|7140.9|7147.3|7144.5|7137.7|7134.9|1759
1623678900000|2021-06-14 13:55:00|7143.2|7140.4|7145.6|7142.8|7147.2|7144.4|7141.2|7138.4|1355
1623679200000|2021-06-14 14:00:00|7145.2|7142.4|7143|7140.2|7148.1|7145.3|7142.2|7139.4|1084
1623679500000|2021-06-14 14:05:00|7142.6|7139.8|7139.9|7137.1|7144.1|7141.3|7134.8|7132|3503
1623679800000|2021-06-14 14:10:00|7139.7|7136.9|7144.8|7142|7146.8|7144|7137.9|7135.1|1289
1623680100000|2021-06-14 14:15:00|7145|7142.2|7137.7|7134.9|7148.8|7146|7136.8|7134|1671
1623680400000|2021-06-14 14:20:00|7137.8|7135|7137.9|7135.1|7143.6|7140.8|7135.8|7133|3863
1623680700000|2021-06-14 14:25:00|7137.5|7134.7|7140.5|7137.7|7143.5|7140.7|7133.3|7130.5|2340
1623681000000|2021-06-14 14:30:00|7140.9|7138.1|7134.3|7131.5|7143.9|7141.1|7134.3|7131.5|1474
1623681300000|2021-06-14 14:35:00|7134.9|7132.1|7132.7|7129.9|7136.3|7133.5|7130.3|7127.5|2038
1623681600000|2021-06-14 14:40:00|7132.3|7129.5|7127.7|7124.9|7132.7|7129.9|7125.1|7122.3|1369
1623681900000|2021-06-14 14:45:00|7128.1|7125.3|7129.6|7126.8|7132.1|7129.3|7121.2|7118.4|2381
1623682200000|2021-06-14 14:50:00|7129.2|7126.4|7129|7126.2|7132.6|7129.8|7125.6|7122.8|1455
1623682500000|2021-06-14 14:55:00|7128.6|7125.8|7128.1|7125.3|7131|7128.2|7126.1|7123.3|1033
1623682800000|2021-06-14 15:00:00|7128|7125.2|7130.2|7127.4|7133|7130.2|7127.2|7124.4|1435
1623683100000|2021-06-14 15:05:00|7130.6|7127.8|7124.2|7121.4|7131.2|7128.4|7123.6|7120.8|1367
1623683400000|2021-06-14 15:10:00|7124.6|7121.8|7125.2|7122.4|7125.8|7123|7116.2|7113.4|3660
1623683700000|2021-06-14 15:15:00|7125.3|7122.5|7125.2|7122.4|7131.8|7129|7122.2|7119.4|1396
1623684000000|2021-06-14 15:20:00|7125.6|7122.8|7116.1|7113.3|7125.6|7122.8|7112.2|7109.4|2867
1623684300000|2021-06-14 15:25:00|7116|7113.2|7118.2|7115.4|7119.2|7116.4|7107|7104.2|2530
1623684600000|2021-06-14 15:30:00|7118|7115.2|7116|7113.2|7122.1|7119.3|7108.6|7105.8|2649
1623684900000|2021-06-14 15:35:00|7115.6|7112.8|7110.2|7107.4|7119|7116.2|7107.6|7104.8|1557
1623685200000|2021-06-14 15:40:00|7110.6|7107.8|7107.6|7104.8|7110.6|7107.8|7103.2|7100.4|1373
1623685500000|2021-06-14 15:45:00|7107.2|7104.4|7108.6|7105.8|7112.2|7109.4|7105.6|7102.8|1137
1623685800000|2021-06-14 15:50:00|7109|7106.2|7114.6|7111.8|7118.9|7114.2|7108.1|7105.3|1011
1623686100000|2021-06-14 15:55:00|7115|7112.2|7120.2|7117.4|7122.8|7120|7114|7111.2|2517
1623686400000|2021-06-14 16:00:00|7119.8|7117|7122.2|7119.4|7123.4|7120.6|7119.2|7116.4|1357
1623686700000|2021-06-14 16:05:00|7122.4|7119.6|7121|7118.2|7124.2|7121.4|7117|7114.2|1692
1623687000000|2021-06-14 16:10:00|7121.1|7118.3|7120.6|7117.8|7126.2|7123.4|7119.6|7116.8|1021
1623687300000|2021-06-14 16:15:00|7120.2|7117.4|7120.2|7117.4|7123.2|7120.4|7118.2|7115.4|1928
1623687600000|2021-06-14 16:20:00|7120.6|7117.8|7113|7110.2|7122.2|7119.4|7113|7110.2|1237
1623687900000|2021-06-14 16:25:00|7113.2|7110.4|7103.8|7101|7113.2|7110.4|7100.4|7097.6|3486
1623688200000|2021-06-14 16:30:00|7104|7101.2|7093.8|7091|7105.8|7103|7092.8|7090|2718
1623688500000|2021-06-14 16:35:00|7094|7091.2|7097.8|7095|7102.4|7099.6|7094|7091.2|1536
1623688800000|2021-06-14 16:40:00|7096.8|7094|7095.8|7093|7099|7096.2|7094.4|7091.6|1008
1623689100000|2021-06-14 16:45:00|7095.9|7093.1|7093.8|7091|7097.8|7095|7093.4|7090.6|842
1623689400000|2021-06-14 16:50:00|7094|7091.2|7091.4|7088.6|7096.4|7093.6|7088.6|7085.8|1575
1623689700000|2021-06-14 16:55:00|7091|7088.2|7089|7086.2|7096.8|7094|7081|7078.2|2556
1623690000000|2021-06-14 17:00:00|7089.8|7087|7090.8|7088|7093.4|7090.6|7087.4|7084.6|1333
1623690300000|2021-06-14 17:05:00|7091|7088.2|7085|7082.2|7092.4|7089.6|7083|7080.2|1368
1623690600000|2021-06-14 17:10:00|7085.4|7082.6|7085|7082.2|7088.8|7086|7081.8|7079|1585
1623690900000|2021-06-14 17:15:00|7085.1|7082.3|7083.8|7081|7085.4|7082.6|7077.8|7075|1562
1623691200000|2021-06-14 17:20:00|7083.4|7080.6|7075.9|7073.1|7083.4|7080.6|7074.9|7072.1|774
1623691500000|2021-06-14 17:25:00|7076.4|7073.6|7070.6|7067.8|7078.9|7076.1|7066.8|7064|3706
1623691800000|2021-06-14 17:30:00|7070.2|7067.4|7075|7072.2|7086.6|7083.8|7063.8|7061|3418
1623692100000|2021-06-14 17:35:00|7075.4|7072.6|7067.3|7064.5|7076.6|7073.8|7064.8|7062|3037
1623692400000|2021-06-14 17:40:00|7067.2|7064.4|7071.8|7069|7076.4|7073.6|7066.3|7063.5|1335
1623692700000|2021-06-14 17:45:00|7071.4|7068.6|7074.8|7072|7077.8|7075|7070.2|7067.4|1293
1623693000000|2021-06-14 17:50:00|7075.2|7072.4|7073.8|7071|7076.4|7073.6|7072.8|7070|819
1623693300000|2021-06-14 17:55:00|7073.4|7070.6|7061|7058.2|7076.2|7073.4|7059|7056.2|6985
1623693600000|2021-06-14 18:00:00|7060.9|7058.1|7061.4|7058.6|7064|7061.2|7053|7050.2|3391
1623693900000|2021-06-14 18:05:00|7060.8|7058|7072.1|7069.3|7072.6|7069.8|7058|7055.2|2162
1623694200000|2021-06-14 18:10:00|7072|7069.2|7075.2|7072.4|7078|7075.2|7069.6|7066.8|1928
1623694500000|2021-06-14 18:15:00|7074.8|7072|7065.4|7062.6|7078.2|7075.4|7064|7061.2|2482
1623694800000|2021-06-14 18:20:00|7065|7062.2|7060|7057.2|7065|7062.2|7052|7049.2|2456
1623695100000|2021-06-14 18:25:00|7060.1|7057.3|7071.6|7068.8|7074.6|7071.8|7053.8|7051|11115
1623695400000|2021-06-14 18:30:00|7071.8|7069|7073.7|7070.9|7073.8|7071|7068.7|7065.9|2052
1623695700000|2021-06-14 18:35:00|7073.2|7070.4|7076.2|7073.4|7077.2|7074.4|7073.2|7070.4|811
1623696000000|2021-06-14 18:40:00|7076.6|7073.8|7074.6|7071.8|7078.6|7075.8|7073.7|7070.9|382
1623696300000|2021-06-14 18:45:00|7074.2|7071.4|7072.2|7069.4|7074.8|7072|7071.6|7068.8|510
1623696600000|2021-06-14 18:50:00|7072.6|7069.8|7069.6|7066.8|7072.6|7069.8|7069.6|7066.8|277
1623696900000|2021-06-14 18:55:00|7069.7|7066.9|7070.6|7067.8|7070.6|7067.8|7066.6|7063.8|469
1623697200000|2021-06-14 19:00:00|7070.2|7067.4|7072.2|7069.4|7073.6|7070.8|7069.2|7066.4|283
1623697500000|2021-06-14 19:05:00|7071.8|7069|7074.2|7071.4|7075.6|7072.8|7071.6|7068.8|259
1623697800000|2021-06-14 19:10:00|7073.6|7070.8|7073.2|7070.4|7074.2|7071.4|7070.8|7068|462
1623698100000|2021-06-14 19:15:00|7073|7070.2|7070.6|7067.8|7074.6|7071.8|7069.2|7066.4|446
1623698400000|2021-06-14 19:20:00|7070.2|7067.4|7074.7|7071.9|7074.8|7072|7069.6|7066.8|346
1623698700000|2021-06-14 19:25:00|7073.7|7070.9|7075.3|7072.5|7075.7|7072.9|7072.6|7069.8|223
1623699000000|2021-06-14 19:30:00|7075.2|7072.4|7073.3|7070.5|7075.7|7072.9|7073.3|7070.5|140
1623699300000|2021-06-14 19:35:00|7073.7|7070.9|7073.9|7071.1|7074.7|7071.9|7071.7|7068.9|183
1623699600000|2021-06-14 19:40:00|7074.7|7071.9|7080.3|7077.5|7080.3|7077.5|7074.3|7071.5|348
1623699900000|2021-06-14 19:45:00|7079.9|7077.1|7082.7|7079.9|7083.7|7080.9|7078.7|7075.9|544
1623700200000|2021-06-14 19:50:00|7082.3|7079.5|7082.3|7079.5|7083.7|7080.9|7080.3|7077.5|358
1623700500000|2021-06-14 19:55:00|7082.7|7079.9|7085.7|7082.9|7086.7|7083.9|7082.7|7079.9|448
1623700800000|2021-06-14 20:00:00|7085.8|7083|7090.7|7087.9|7090.7|7087.9|7085.3|7082.5|264
1623701100000|2021-06-14 20:05:00|7090.3|7087.5|7089.7|7086.9|7090.7|7087.9|7088.3|7085.5|149
1623701400000|2021-06-14 20:10:00|7089.3|7086.5|7088.9|7086.1|7089.9|7087.1|7087.3|7084.5|323
1623701700000|2021-06-14 20:15:00|7088.3|7085.5|7089.9|7087.1|7090.9|7088.1|7088.3|7085.5|497
1623702000000|2021-06-14 20:20:00|7090.9|7088.1|7090.9|7088.1|7090.9|7088.1|7089.9|7087.1|77
1623702300000|2021-06-14 20:25:00|7090.5|7087.7|7089.9|7087.1|7091.9|7089.1|7089.9|7087.1|105
1623702600000|2021-06-14 20:30:00|7090.5|7087.7|7090.5|7087.7|7090.9|7088.1|7089.4|7086.6|248
1623702900000|2021-06-14 20:35:00|7090.9|7088.1|7095|7092.2|7095.5|7092.7|7090.5|7087.7|283
1623703200000|2021-06-14 20:40:00|7094.9|7092.1|7092.9|7090.1|7095.4|7092.6|7091.9|7089.1|156
1623703500000|2021-06-14 20:45:00|7091.5|7088.7|7100.5|7097.7|7101.1|7098.3|7090.5|7087.7|617
1623703800000|2021-06-14 20:50:00|7100.9|7098.1|7101.1|7098.3|7101.1|7098.3|7097.1|7094.3|271
1623704100000|2021-06-14 20:55:00|7101.5|7098.7|7100.9|7090.9|7102.9|7100.1|7097|7090.9|537
1623708000000|2021-06-14 22:00:00|7094.9|7092.1|7089.3|7086.5|7095.9|7092.1|7087.8|7085|245
1623708300000|2021-06-14 22:05:00|7089.4|7086.6|7089.8|7087|7092.3|7089.5|7088.7|7085.9|91
1623708600000|2021-06-14 22:10:00|7090.3|7087.5|7091.2|7088.4|7091.2|7088.4|7088.7|7085.9|51
1623708900000|2021-06-14 22:15:00|7090.8|7088|7092.2|7089.4|7092.2|7089.4|7089.2|7086.4|29
1623709200000|2021-06-14 22:20:00|7091.7|7088.9|7094.2|7091.4|7094.2|7091.4|7091.7|7088.9|33
1623709500000|2021-06-14 22:25:00|7093.8|7091|7093.2|7090.4|7094.2|7091.4|7093.2|7090.4|31
1623709800000|2021-06-14 22:30:00|7093.1|7090.3|7090.2|7087.4|7093.1|7090.3|7090.2|7087.4|84
1623710100000|2021-06-14 22:35:00|7089.8|7087|7088.2|7085.4|7091.2|7088.4|7088.2|7085.4|121
1623710400000|2021-06-14 22:40:00|7088.1|7085.3|7088.2|7085.4|7088.6|7085.8|7087.2|7084.4|62
1623710700000|2021-06-14 22:45:00|7088.6|7085.8|7089.2|7086.4|7089.6|7086.8|7088.6|7085.8|38
1623711000000|2021-06-14 22:50:00|7089.1|7086.3|7086.6|7083.8|7089.1|7086.3|7086.6|7083.8|78
1623711300000|2021-06-14 22:55:00|7085.6|7082.8|7085.6|7082.8|7086.6|7083.8|7084.6|7081.8|78
1623711600000|2021-06-14 23:00:00|7085.8|7083|7087.1|7084.3|7088.6|7085.8|7085.6|7082.8|87
1623711900000|2021-06-14 23:05:00|7086.2|7083.4|7084.8|7082|7087.2|7084.4|7084.6|7081.8|75
1623712200000|2021-06-14 23:10:00|7084.7|7081.9|7082.6|7079.8|7084.7|7081.9|7082.6|7079.8|67
1623712500000|2021-06-14 23:15:00|7082.4|7079.6|7081.2|7078.4|7082.6|7079.8|7080.2|7077.4|113
1623712800000|2021-06-14 23:20:00|7081.1|7078.3|7078.2|7075.4|7081.2|7078.4|7077.8|7075|96
1623713100000|2021-06-14 23:25:00|7078.3|7075.5|7081.2|7078.4|7081.8|7079|7078.3|7075.5|65
1623713400000|2021-06-14 23:30:00|7081.1|7078.3|7080.7|7077.9|7081.1|7078.3|7079.2|7076.4|51
1623713700000|2021-06-14 23:35:00|7080.2|7077.4|7081.2|7078.4|7082.2|7079.4|7080.2|7077.4|40
1623714000000|2021-06-14 23:40:00|7082|7079.2|7083.2|7080.4|7084.2|7081.4|7081.2|7078.4|82
1623714300000|2021-06-14 23:45:00|7083.3|7080.5|7084.6|7081.8|7085.8|7083|7083.2|7080.4|63
1623714600000|2021-06-14 23:50:00|7084.2|7081.4|7082.2|7079.4|7084.2|7081.4|7082.1|7079.3|75
1623714900000|2021-06-14 23:55:00|7082.1|7079.3|7083.2|7080.4|7084.4|7081.6|7081.6|7078.8|133
1623715200000|2021-06-15 00:00:00|7084.2|7081.4|7095.1|7092.3|7098.2|7095.4|7084.2|7081.4|687
1623715500000|2021-06-15 00:05:00|7095.2|7092.4|7101.7|7098.9|7104.6|7101.8|7095.2|7092.4|358
1623715800000|2021-06-15 00:10:00|7102.2|7099.4|7110.8|7108|7111.4|7108.6|7102.2|7099.4|841
1623716100000|2021-06-15 00:15:00|7110.9|7108.1|7113.4|7110.6|7117.3|7114.5|7108.8|7106|554
1623716400000|2021-06-15 00:20:00|7111.4|7108.6|7105.9|7103.1|7111.9|7109.1|7105.4|7102.6|351
1623716700000|2021-06-15 00:25:00|7106.4|7103.6|7105.8|7103|7106.9|7104.1|7103.4|7100.6|247
1623717000000|2021-06-15 00:30:00|7105.9|7103.1|7104.4|7101.6|7105.9|7103.1|7102.9|7100.1|200
1623717300000|2021-06-15 00:35:00|7104.8|7102|7102.3|7099.5|7105.3|7102.5|7101.8|7099|217
1623717600000|2021-06-15 00:40:00|7102.8|7100|7104.9|7102.1|7104.9|7102.1|7099.9|7097.1|226
1623717900000|2021-06-15 00:45:00|7106.9|7104.1|7105.3|7102.5|7108.9|7106.1|7101.8|7099|506
1623718200000|2021-06-15 00:50:00|7104.9|7102.1|7104.3|7101.5|7106.3|7103.5|7100.9|7098.1|107
1623718500000|2021-06-15 00:55:00|7104.4|7101.6|7100.9|7098.1|7105.3|7102.5|7100.9|7098.1|129
1623718800000|2021-06-15 01:00:00|7101.3|7098.5|7117.9|7115.1|7122.3|7119.5|7100.9|7098.1|2061
1623719100000|2021-06-15 01:05:00|7117.5|7114.7|7120.3|7117.5|7122.9|7120.1|7111.9|7109.1|780
1623719400000|2021-06-15 01:10:00|7120.7|7117.9|7122.7|7119.9|7123.3|7120.5|7117.7|7114.9|514
1623719700000|2021-06-15 01:15:00|7122.3|7119.5|7130.9|7128.1|7130.9|7128.1|7121.3|7118.5|595
1623720000000|2021-06-15 01:20:00|7130.8|7128|7124.3|7121.5|7132.3|7129.5|7120.9|7118.1|1072
1623720300000|2021-06-15 01:25:00|7124.1|7121.3|7118.3|7115.5|7125.3|7122.5|7117.3|7114.5|503
1623720600000|2021-06-15 01:30:00|7117.9|7115.1|7105.7|7102.9|7120.3|7117.5|7104.9|7102.1|910
1623720900000|2021-06-15 01:35:00|7105.4|7102.6|7095.9|7093.1|7108.3|7105.5|7095.9|7093.1|821
1623721200000|2021-06-15 01:40:00|7096.4|7093.6|7100.8|7098|7105.9|7103.1|7095.9|7093.1|613
1623721500000|2021-06-15 01:45:00|7100.7|7097.9|7097.3|7094.5|7101.3|7098.5|7093.3|7090.5|510
1623721800000|2021-06-15 01:50:00|7097.2|7094.4|7095.3|7092.5|7103.7|7100.9|7095.3|7092.5|691
1623722100000|2021-06-15 01:55:00|7095.7|7092.9|7101.3|7098.5|7101.7|7098.9|7093.7|7090.9|352
1623722400000|2021-06-15 02:00:00|7101.2|7098.4|7094.3|7091.5|7102.7|7099.9|7093.7|7090.9|373
1623722700000|2021-06-15 02:05:00|7093.8|7091|7096.3|7093.5|7099.3|7096.5|7091.8|7089|377
1623723000000|2021-06-15 02:10:00|7096.7|7093.9|7087.3|7084.5|7096.7|7093.9|7085.7|7082.9|539
1623723300000|2021-06-15 02:15:00|7087.7|7084.9|7089.2|7086.4|7092.7|7089.9|7087.7|7084.9|201
1623723600000|2021-06-15 02:20:00|7089.3|7086.5|7091.7|7088.9|7092.2|7089.4|7087.7|7084.9|183
1623723900000|2021-06-15 02:25:00|7091.2|7088.4|7089.8|7087|7092.7|7089.9|7089.3|7086.5|83
1623724200000|2021-06-15 02:30:00|7089.7|7086.9|7075.3|7072.5|7089.8|7087|7063.7|7060.9|1530
1623724500000|2021-06-15 02:35:00|7075.2|7072.4|7073.5|7070.7|7076.3|7073.5|7067.7|7064.9|860
1623724800000|2021-06-15 02:40:00|7073.7|7070.9|7080.1|7077.3|7080.1|7077.3|7069.5|7066.7|498
1623725100000|2021-06-15 02:45:00|7080|7077.2|7084.1|7081.3|7084.6|7081.8|7075.5|7072.7|372
1623725400000|2021-06-15 02:50:00|7084.5|7081.7|7084.5|7081.7|7086.5|7083.7|7082.5|7079.7|338
1623725700000|2021-06-15 02:55:00|7084.6|7081.8|7082.1|7079.3|7085.5|7082.7|7081.2|7078.4|184
1623726000000|2021-06-15 03:00:00|7081.7|7078.9|7082.6|7079.8|7086.5|7083.7|7080.1|7077.3|291
1623726300000|2021-06-15 03:05:00|7082.5|7079.7|7075.1|7072.3|7083.1|7080.3|7075.1|7072.3|356
1623726600000|2021-06-15 03:10:00|7075|7072.2|7064.1|7061.3|7075.7|7072.9|7064.1|7061.3|597
1623726900000|2021-06-15 03:15:00|7064.5|7061.7|7073.1|7070.3|7074.1|7071.3|7060.7|7057.9|755
1623727200000|2021-06-15 03:20:00|7072.7|7069.9|7071.1|7068.3|7074.1|7071.3|7067.1|7064.3|433
1623727500000|2021-06-15 03:25:00|7071.2|7068.4|7080.5|7077.7|7082.5|7079.7|7071.1|7068.3|362
1623727800000|2021-06-15 03:30:00|7081.1|7078.3|7080.5|7077.7|7081.6|7078.8|7079.5|7076.7|154
1623728100000|2021-06-15 03:35:00|7080.7|7077.9|7081.9|7079.1|7084.3|7081.5|7079.5|7076.7|245
1623728400000|2021-06-15 03:40:00|7082.3|7079.5|7081.3|7078.5|7084.3|7081.5|7081.3|7078.5|90
1623728700000|2021-06-15 03:45:00|7081.8|7079|7082.5|7079.7|7084.3|7081.5|7081.3|7078.5|123
1623729000000|2021-06-15 03:50:00|7083.3|7080.5|7081.5|7078.7|7083.5|7080.7|7080.5|7077.7|85
1623729300000|2021-06-15 03:55:00|7081.6|7078.8|7087.5|7084.7|7089.1|7086.3|7081.6|7078.8|406
1623729600000|2021-06-15 04:00:00|7088.5|7085.7|7090.5|7087.7|7091.5|7088.7|7087.5|7084.7|164
1623729900000|2021-06-15 04:05:00|7090.4|7087.6|7088.5|7085.7|7090.4|7087.6|7086.1|7083.3|139
1623730200000|2021-06-15 04:10:00|7088.6|7085.8|7092.5|7089.7|7092.5|7089.7|7088.6|7085.8|131
1623730500000|2021-06-15 04:15:00|7091.6|7088.8|7091.5|7088.7|7093.5|7090.7|7089|7086.2|64
1623730800000|2021-06-15 04:20:00|7091|7088.2|7092|7089.2|7093|7090.2|7091|7088.2|69
1623731100000|2021-06-15 04:25:00|7091.6|7088.8|7090|7087.2|7091.6|7088.8|7088.5|7085.7|44
1623731400000|2021-06-15 04:30:00|7089.6|7086.8|7088|7085.2|7089.6|7086.8|7087.4|7084.6|87
1623731700000|2021-06-15 04:35:00|7088.1|7085.3|7089|7086.2|7089.6|7086.8|7087.6|7084.8|60
1623732000000|2021-06-15 04:40:00|7088.6|7085.8|7091.1|7088.3|7091.6|7088.8|7088.6|7085.8|63
1623732300000|2021-06-15 04:45:00|7091.2|7088.4|7092|7089.2|7093.6|7090.8|7090.4|7087.6|172
1623732600000|2021-06-15 04:50:00|7091.6|7088.8|7091.6|7088.8|7092.6|7089.8|7090.6|7087.8|64
1623732900000|2021-06-15 04:55:00|7091.5|7088.7|7093.6|7090.8|7094.4|7091.6|7091.1|7088.3|85
1623733200000|2021-06-15 05:00:00|7094|7091.2|7090.6|7087.8|7094.4|7091.6|7090|7087.2|99
1623733500000|2021-06-15 05:05:00|7091|7088.2|7090.4|7087.6|7092|7089.2|7089.6|7086.8|44
1623733800000|2021-06-15 05:10:00|7090.5|7087.7|7089.6|7086.8|7093.4|7090.6|7089.6|7086.8|166
1623734100000|2021-06-15 05:15:00|7089.8|7087|7093.6|7090.8|7095|7092.2|7089.8|7087|130
1623734400000|2021-06-15 05:20:00|7094|7091.2|7091|7088.2|7094.6|7091.8|7090.6|7087.8|92
1623734700000|2021-06-15 05:25:00|7091.1|7088.3|7089.6|7086.8|7091.5|7088.7|7089|7086.2|44
1623735000000|2021-06-15 05:30:00|7090|7087.2|7097|7094.2|7103|7100.2|7090|7087.2|1266
1623735300000|2021-06-15 05:35:00|7097.1|7094.3|7094.4|7091.6|7097.1|7094.3|7091|7088.2|190
1623735600000|2021-06-15 05:40:00|7094|7091.2|7086.5|7083.7|7095.4|7092.6|7084.4|7081.6|407
1623735900000|2021-06-15 05:45:00|7086.6|7083.8|7089.4|7086.6|7090.5|7087.7|7085|7082.2|246
1623736200000|2021-06-15 05:50:00|7089.5|7086.7|7086|7083.2|7090.4|7087.6|7083.5|7080.7|338
1623736500000|2021-06-15 05:55:00|7085.6|7082.8|7098.4|7095.6|7099|7096.2|7085|7082.2|436
1623736800000|2021-06-15 06:00:00|7098.5|7095.7|7091|7088.2|7099.4|7096.6|7088|7085.2|370
1623737100000|2021-06-15 06:05:00|7091.2|7088.4|7093.6|7090.8|7097.6|7094.8|7088.6|7085.8|471
1623737400000|2021-06-15 06:10:00|7093.5|7090.7|7094|7091.2|7098|7095.2|7092|7089.2|370
1623737700000|2021-06-15 06:15:00|7094.4|7091.6|7096|7093.2|7098|7095.2|7092.4|7089.6|303
1623738000000|2021-06-15 06:20:00|7096.4|7093.6|7093|7090.2|7096.6|7093.8|7090|7087.2|200
1623738300000|2021-06-15 06:25:00|7092.6|7089.8|7095.6|7092.8|7097|7094.2|7090.4|7087.6|285
1623738600000|2021-06-15 06:30:00|7096|7093.2|7096|7093.2|7099.6|7096.8|7093.6|7090.8|569
1623738900000|2021-06-15 06:35:00|7096.4|7093.6|7100|7097.2|7101.4|7098.6|7096|7093.2|426
1623739200000|2021-06-15 06:40:00|7100.4|7097.6|7098.5|7095.7|7101.4|7098.6|7095|7092.2|363
1623739500000|2021-06-15 06:45:00|7099.5|7096.7|7098.4|7095.6|7100.4|7097.6|7095|7092.2|217
1623739800000|2021-06-15 06:50:00|7098.5|7095.7|7097|7094.2|7101.4|7098.6|7096.5|7093.7|399
1623740100000|2021-06-15 06:55:00|7097.5|7094.7|7098.5|7095.7|7099|7096.2|7094.5|7091.7|344
1623740400000|2021-06-15 07:00:00|7098.4|7095.6|7086.4|7083.6|7098.8|7096|7082.4|7079.6|1428
1623740700000|2021-06-15 07:05:00|7086.3|7083.5|7098.8|7096|7102.4|7099.6|7086.3|7083.5|689
1623741000000|2021-06-15 07:10:00|7098.7|7095.9|7100.4|7097.6|7104.4|7101.6|7093.4|7090.6|809
1623741300000|2021-06-15 07:15:00|7100.8|7098|7101.8|7099|7104.4|7101.6|7097.4|7094.6|300
1623741600000|2021-06-15 07:20:00|7102.2|7099.4|7101.8|7099|7104.2|7101.4|7100.2|7097.4|147
1623741900000|2021-06-15 07:25:00|7101.4|7098.6|7103.4|7100.6|7105.4|7102.6|7100.8|7098|297
1623742200000|2021-06-15 07:30:00|7103.2|7100.4|7090.2|7087.4|7103.2|7100.4|7088.8|7086|743
1623742500000|2021-06-15 07:35:00|7089.8|7087|7086.8|7084|7094.8|7092|7085.3|7082.5|824
1623742800000|2021-06-15 07:40:00|7087.2|7084.4|7092.8|7090|7093.8|7091|7085.3|7082.5|419
1623743100000|2021-06-15 07:45:00|7092.3|7089.5|7105.3|7102.5|7107.3|7104.5|7092.3|7089.5|842
1623743400000|2021-06-15 07:50:00|7104.8|7102|7104.8|7102|7107.3|7104.5|7103.3|7100.5|443
1623743700000|2021-06-15 07:55:00|7104.3|7101.5|7098.8|7096|7108.3|7105.5|7097.5|7094.7|644
1623744000000|2021-06-15 08:00:00|7098.9|7096.1|7102.3|7099.5|7102.3|7099.5|7094.3|7091.5|793
1623744300000|2021-06-15 08:05:00|7102.4|7099.6|7099.7|7096.9|7104.3|7101.5|7098.3|7095.5|501
1623744600000|2021-06-15 08:10:00|7099.3|7096.5|7088.7|7085.9|7099.3|7096.5|7087.7|7084.9|858
1623744900000|2021-06-15 08:15:00|7089.2|7086.4|7092.7|7089.9|7092.7|7089.9|7087.2|7084.4|643
1623745200000|2021-06-15 08:20:00|7092.3|7089.5|7089.7|7086.9|7092.7|7089.9|7088.3|7085.5|343
1623745500000|2021-06-15 08:25:00|7089.9|7087.1|7082.7|7079.9|7097.7|7094.9|7080.7|7077.9|2173
1623745800000|2021-06-15 08:30:00|7082.2|7079.4|7083.7|7080.9|7089.7|7086.9|7078.6|7075.8|1906
1623746100000|2021-06-15 08:35:00|7083.1|7080.3|7085.1|7082.3|7088.1|7085.3|7079.2|7076.4|735
1623746400000|2021-06-15 08:40:00|7084.7|7081.9|7078.3|7075.5|7084.7|7081.9|7078.1|7075.3|692
1623746700000|2021-06-15 08:45:00|7078.7|7075.9|7083.2|7080.4|7084.2|7081.4|7073.3|7070.5|1102
1623747000000|2021-06-15 08:50:00|7083.1|7080.3|7086.2|7083.4|7087.3|7084.5|7077.1|7074.3|834
1623747300000|2021-06-15 08:55:00|7086.1|7083.3|7082.7|7079.9|7089.2|7086.4|7082.1|7079.3|532
1623747600000|2021-06-15 09:00:00|7083.6|7080.8|7086.2|7083.4|7086.7|7083.9|7080.7|7077.9|306
1623747900000|2021-06-15 09:05:00|7086.3|7083.5|7078.1|7075.3|7088.1|7085.3|7078.1|7075.3|648
1623748200000|2021-06-15 09:10:00|7078.2|7075.4|7086.7|7083.9|7091.1|7088.3|7078.2|7075.4|591
1623748500000|2021-06-15 09:15:00|7086.3|7083.5|7085.7|7082.9|7087.7|7084.9|7083.7|7080.9|361
1623748800000|2021-06-15 09:20:00|7086.1|7083.3|7093.1|7090.3|7093.1|7090.3|7085.1|7082.3|298
1623749100000|2021-06-15 09:25:00|7093.2|7090.4|7093.3|7090.5|7096.1|7093.3|7090.3|7087.5|472
1623749400000|2021-06-15 09:30:00|7093.7|7090.9|7092.7|7089.9|7095.7|7092.9|7090.7|7087.9|272
1623749700000|2021-06-15 09:35:00|7093.1|7090.3|7089.3|7086.5|7093.1|7090.3|7087.1|7084.3|351
1623750000000|2021-06-15 09:40:00|7089.7|7086.9|7090.1|7087.3|7092.7|7089.9|7087.3|7084.5|304
1623750300000|2021-06-15 09:45:00|7089.7|7086.9|7090.7|7087.9|7092.3|7089.5|7087.1|7084.3|216
1623750600000|2021-06-15 09:50:00|7090.6|7087.8|7091.7|7088.9|7093.7|7090.9|7087.1|7084.3|633
1623750900000|2021-06-15 09:55:00|7092.1|7089.3|7096.2|7093.4|7098.3|7095.5|7090.3|7087.5|491
1623751200000|2021-06-15 10:00:00|7096.1|7093.3|7102.3|7099.5|7102.9|7100.1|7095.7|7092.9|997
1623751500000|2021-06-15 10:05:00|7101.9|7099.1|7101.8|7099|7103.3|7100.5|7095.7|7092.9|707
1623751800000|2021-06-15 10:10:00|7102.3|7099.5|7110.3|7107.5|7112.3|7109.5|7101.3|7098.5|1204
1623752100000|2021-06-15 10:15:00|7110.4|7107.6|7111.8|7109|7112.4|7109.6|7108.8|7106|443
1623752400000|2021-06-15 10:20:00|7112|7109.2|7112.8|7110|7116.3|7113.5|7110.8|7108|616
1623752700000|2021-06-15 10:25:00|7113.3|7110.5|7117.3|7114.5|7117.8|7115|7112.8|7110|532
1623753000000|2021-06-15 10:30:00|7117.4|7114.6|7117.8|7115|7118.4|7115.6|7114.4|7111.6|453
1623753300000|2021-06-15 10:35:00|7118|7115.2|7120.8|7118|7123.4|7120.6|7117.4|7114.6|745
1623753600000|2021-06-15 10:40:00|7121.2|7118.4|7126.4|7123.6|7126.4|7123.6|7120.4|7117.6|761
1623753900000|2021-06-15 10:45:00|7126.8|7124|7124.4|7121.6|7128.8|7126|7124.2|7121.4|785
1623754200000|2021-06-15 10:50:00|7124.8|7122|7125.4|7122.6|7127.4|7124.6|7124.2|7121.4|351
1623754500000|2021-06-15 10:55:00|7126.2|7123.4|7120.8|7118|7126.2|7123.4|7118.4|7115.6|604
1623754800000|2021-06-15 11:00:00|7121.4|7118.6|7121.8|7119|7125.3|7122.5|7116.4|7113.6|715
1623755100000|2021-06-15 11:05:00|7121.7|7118.9|7124.4|7121.6|7125.4|7122.6|7120.8|7118|259
1623755400000|2021-06-15 11:10:00|7124.3|7121.5|7131.5|7128.7|7131.6|7128.8|7123.4|7120.6|980
1623755700000|2021-06-15 11:15:00|7131.6|7128.8|7132|7129.2|7133.6|7130.8|7128.6|7125.8|605
1623756000000|2021-06-15 11:20:00|7131.6|7128.8|7131|7128.2|7133.5|7130.7|7130.6|7127.8|341
1623756300000|2021-06-15 11:25:00|7131.4|7128.6|7129.6|7126.8|7133.4|7130.6|7129.4|7126.6|515
1623756600000|2021-06-15 11:30:00|7130|7127.2|7137|7134.2|7137.6|7134.8|7129|7126.2|1189
1623756900000|2021-06-15 11:35:00|7136.6|7133.8|7139.5|7136.7|7142.6|7139.8|7136.5|7133.7|1009
1623757200000|2021-06-15 11:40:00|7140|7137.2|7159.5|7156.7|7162|7159.2|7139|7136.2|4911
1623757500000|2021-06-15 11:45:00|7159.6|7156.8|7161.5|7158.7|7164.9|7162.1|7158.5|7155.7|1875
1623757800000|2021-06-15 11:50:00|7161.9|7159.1|7167.5|7164.7|7168|7165.2|7161.5|7158.7|1404
1623758100000|2021-06-15 11:55:00|7168|7165.2|7163|7160.2|7170|7167.2|7163|7160.2|1638
1623758400000|2021-06-15 12:00:00|7163.4|7160.6|7164|7161.2|7168|7165.2|7162|7159.2|1675
1623758700000|2021-06-15 12:05:00|7164.9|7162.1|7162.4|7159.6|7167|7164.2|7159.4|7156.6|1241
1623759000000|2021-06-15 12:10:00|7162.9|7160.1|7154.9|7152.1|7163|7160.2|7153.7|7150.9|2571
1623759300000|2021-06-15 12:15:00|7155.8|7153|7160.3|7157.5|7160.7|7157.9|7155.3|7152.5|903
1623759600000|2021-06-15 12:20:00|7159.9|7157.1|7156.7|7153.9|7160.5|7157.7|7152.7|7149.9|1884
1623759900000|2021-06-15 12:25:00|7157.3|7154.5|7158.1|7155.3|7159.7|7156.9|7156.7|7153.9|772
1623760200000|2021-06-15 12:30:00|7157.7|7154.9|7155.5|7152.7|7159.2|7156.4|7151.5|7148.7|1554
1623760500000|2021-06-15 12:35:00|7155.7|7152.9|7144.8|7142|7158.5|7155.7|7144.3|7141.5|2789
1623760800000|2021-06-15 12:40:00|7144.4|7141.6|7141.3|7138.5|7147.2|7144.4|7138.3|7135.5|1575
1623761100000|2021-06-15 12:45:00|7141.8|7139|7153.7|7150.9|7154.7|7151.9|7138.3|7135.5|2253
1623761400000|2021-06-15 12:50:00|7154.1|7151.3|7149.7|7146.9|7154.5|7151.7|7143.5|7140.7|2165
1623761700000|2021-06-15 12:55:00|7149.6|7146.8|7151.1|7148.3|7153.1|7150.3|7148.1|7145.3|1132
1623762000000|2021-06-15 13:00:00|7150.8|7148|7151.6|7148.8|7154.5|7151.7|7138.6|7135.8|5644
1623762300000|2021-06-15 13:05:00|7151.2|7148.4|7151|7148.2|7160|7157.2|7142|7139.2|2852
1623762600000|2021-06-15 13:10:00|7151.6|7148.8|7155.2|7152.4|7159.2|7156.4|7150.6|7147.8|2892
1623762900000|2021-06-15 13:15:00|7154.7|7151.9|7137.6|7134.8|7156.2|7153.4|7136.1|7133.3|3259
1623763200000|2021-06-15 13:20:00|7137.5|7134.7|7146.6|7143.8|7147.1|7144.3|7137|7134.2|1593
1623763500000|2021-06-15 13:25:00|7147|7144.2|7151.2|7148.4|7153.6|7150.8|7147|7144.2|1486
1623763800000|2021-06-15 13:30:00|7151.6|7148.8|7161.2|7158.4|7161.2|7158.4|7146.2|7143.4|2723
1623764100000|2021-06-15 13:35:00|7161|7158.2|7164.6|7161.8|7167.2|7164.4|7156.6|7153.8|4693
1623764400000|2021-06-15 13:40:00|7165.2|7162.4|7169|7166.2|7171.2|7168.4|7161.1|7158.3|2278
1623764700000|2021-06-15 13:45:00|7169.1|7166.3|7179.1|7176.3|7179.6|7176.8|7168.1|7165.3|3554
1623765000000|2021-06-15 13:50:00|7179.2|7176.4|7171|7168.2|7180.3|7177.5|7168.1|7165.3|2239
1623765300000|2021-06-15 13:55:00|7171.1|7168.3|7176.1|7173.3|7179.1|7176.3|7166.6|7163.8|1912
1623765600000|2021-06-15 14:00:00|7176|7173.2|7172.1|7169.3|7182.1|7179.3|7172.1|7169.3|2682
1623765900000|2021-06-15 14:05:00|7172|7169.2|7162.1|7159.3|7175|7172.2|7159.1|7156.3|2867
1623766200000|2021-06-15 14:10:00|7162|7159.2|7155.1|7152.3|7169.1|7166.3|7155|7152.2|2774
1623766500000|2021-06-15 14:15:00|7155.7|7152.9|7158.5|7155.7|7164.1|7161.3|7152.3|7149.5|2254
1623766800000|2021-06-15 14:20:00|7158.1|7155.3|7163.1|7160.3|7166.3|7163.5|7157.1|7154.3|3552
1623767100000|2021-06-15 14:25:00|7162.5|7159.7|7158.5|7155.7|7164.1|7161.3|7155.1|7152.3|1609
1623767400000|2021-06-15 14:30:00|7158.1|7155.3|7154|7151.2|7163|7160.2|7149.1|7146.3|2623
1623767700000|2021-06-15 14:35:00|7153.5|7150.7|7158.1|7155.3|7158.1|7155.3|7148.1|7145.3|1677
1623768000000|2021-06-15 14:40:00|7157.1|7154.3|7155|7152.2|7158.1|7155.3|7149.5|7146.7|1497
1623768300000|2021-06-15 14:45:00|7155.1|7152.3|7162.1|7159.3|7163.1|7160.3|7151.5|7148.7|1277
1623768600000|2021-06-15 14:50:00|7162.5|7159.7|7157.1|7154.3|7163.5|7160.7|7152.9|7150.1|1187
1623768900000|2021-06-15 14:55:00|7157.5|7154.7|7156.9|7154.1|7162.9|7160.1|7154.9|7152.1|2513
1623769200000|2021-06-15 15:00:00|7156.5|7153.7|7152.5|7149.7|7156.9|7154.1|7148.9|7146.1|1309
1623769500000|2021-06-15 15:05:00|7152.9|7150.1|7158.4|7155.6|7162.8|7160|7145.8|7143|2753
1623769800000|2021-06-15 15:10:00|7157.9|7155.1|7157.9|7155.1|7161.9|7159.1|7154.4|7151.6|1659
1623770100000|2021-06-15 15:15:00|7157.8|7155|7156.9|7154.1|7159.4|7156.6|7152.9|7150.1|1416
1623770400000|2021-06-15 15:20:00|7156.8|7154|7161.4|7158.6|7161.9|7159.1|7152.9|7150.1|2682
1623770700000|2021-06-15 15:25:00|7161.5|7158.7|7160.3|7157.5|7164.9|7162.1|7157.4|7154.6|2137
1623771000000|2021-06-15 15:30:00|7160.5|7157.7|7159.8|7157|7163.9|7161.1|7153.9|7151.1|1663
1623771300000|2021-06-15 15:35:00|7159.9|7157.1|7153.8|7151|7162.8|7160|7152.3|7149.5|1448
1623771600000|2021-06-15 15:40:00|7153.3|7150.5|7155.3|7152.5|7156.9|7154.1|7151.3|7148.5|1110
1623771900000|2021-06-15 15:45:00|7154.9|7152.1|7156.9|7154.1|7160.8|7158|7153.8|7151|1375
1623772200000|2021-06-15 15:50:00|7156.8|7154|7154.9|7152.1|7156.9|7154.1|7148.9|7146.1|1703
1623772500000|2021-06-15 15:55:00|7154.8|7152|7149.3|7146.5|7154.8|7152|7148.8|7146|1372
1623772800000|2021-06-15 16:00:00|7149.8|7147|7146.3|7143.5|7151.9|7149.1|7145.3|7142.5|1451
1623773100000|2021-06-15 16:05:00|7146.8|7144|7148.3|7145.5|7151.7|7148.9|7146.8|7144|1147
1623773400000|2021-06-15 16:10:00|7147.9|7145.1|7157.9|7155.1|7158.7|7155.9|7147.9|7145.1|940
1623773700000|2021-06-15 16:15:00|7158.3|7155.5|7152.7|7149.9|7158.9|7156.1|7150.7|7147.9|1261
1623774000000|2021-06-15 16:20:00|7152.3|7149.5|7156.8|7154|7157.3|7154.5|7151.7|7148.9|695
1623774300000|2021-06-15 16:25:00|7156.9|7154.1|7159.9|7157.1|7161.9|7159.1|7154.9|7152.1|1204
1623774600000|2021-06-15 16:30:00|7160.3|7157.5|7171.1|7168.3|7173.1|7170.3|7158.9|7156.1|5543
1623774900000|2021-06-15 16:35:00|7171.2|7168.4|7172.2|7169.4|7175.1|7172.3|7170.2|7167.4|2209
1623775200000|2021-06-15 16:40:00|7172.6|7169.8|7175|7172.2|7177.2|7174.4|7171.6|7168.8|1530
1623775500000|2021-06-15 16:45:00|7175.2|7172.4|7178.2|7175.4|7178.6|7175.8|7166|7163.2|2714
1623775800000|2021-06-15 16:50:00|7178.6|7175.8|7175.6|7172.8|7179.6|7176.8|7175|7172.2|1549
1623776100000|2021-06-15 16:55:00|7176|7173.2|7180|7177.2|7180.2|7177.4|7175|7172.2|1874
1623776400000|2021-06-15 17:00:00|7179.9|7177.1|7187|7184.2|7187.5|7184.7|7179|7176.2|1801
1623776700000|2021-06-15 17:05:00|7187.1|7184.3|7188.1|7185.3|7194.2|7191.4|7185|7182.2|3064
1623777000000|2021-06-15 17:10:00|7188.2|7185.4|7189|7186.2|7190|7187.2|7185.2|7182.4|674
1623777300000|2021-06-15 17:15:00|7188.2|7185.4|7190.2|7187.4|7190.2|7187.4|7181|7178.2|1198
1623777600000|2021-06-15 17:20:00|7190.6|7187.8|7187.2|7184.4|7192.2|7189.4|7186|7183.2|874
1623777900000|2021-06-15 17:25:00|7187|7184.2|7188.2|7185.4|7190.2|7187.4|7185.2|7182.4|856
1623778200000|2021-06-15 17:30:00|7187.6|7184.8|7186.2|7183.4|7190.6|7187.8|7184|7181.2|1876
1623778500000|2021-06-15 17:35:00|7186|7183.2|7179.6|7176.8|7186.6|7183.8|7179|7176.2|1302
1623778800000|2021-06-15 17:40:00|7180|7177.2|7174.6|7171.8|7181.6|7178.8|7173.6|7170.8|1127
1623779100000|2021-06-15 17:45:00|7174.2|7171.4|7175.6|7172.8|7177|7174.2|7170.2|7167.4|898
1623779400000|2021-06-15 17:50:00|7175.2|7172.4|7175.6|7172.8|7176.6|7173.8|7173|7170.2|562
1623779700000|2021-06-15 17:55:00|7175.7|7172.9|7183.7|7180.9|7185.2|7182.4|7174.2|7171.4|1276
1623780000000|2021-06-15 18:00:00|7183.6|7180.8|7187.2|7184.4|7187.2|7184.4|7182|7179.2|1005
1623780300000|2021-06-15 18:05:00|7187.6|7184.8|7186.2|7183.4|7188.2|7185.4|7183.6|7180.8|1377
1623780600000|2021-06-15 18:10:00|7186.6|7183.8|7192.1|7189.3|7193|7190.2|7184.2|7181.4|1445
1623780900000|2021-06-15 18:15:00|7192|7189.2|7186.2|7183.4|7193.2|7190.4|7182|7179.2|2997
1623781200000|2021-06-15 18:20:00|7187.2|7184.4|7189|7186.2|7195|7192.2|7184.2|7181.4|3668
1623781500000|2021-06-15 18:25:00|7189.1|7186.3|7187|7184.2|7199|7196.2|7186|7183.2|6653
1623781800000|2021-06-15 18:30:00|7187.8|7185|7193.4|7190.6|7197.1|7194.3|7184|7181.2|2952
1623782100000|2021-06-15 18:35:00|7193|7190.2|7194.6|7191.8|7195.1|7192.3|7191.4|7188.6|1093
1623782400000|2021-06-15 18:40:00|7194.1|7191.3|7195|7192.2|7196.1|7193.3|7193|7190.2|538
1623782700000|2021-06-15 18:45:00|7194.6|7191.8|7198|7195.2|7198|7195.2|7193.8|7191|640
1623783000000|2021-06-15 18:50:00|7197.6|7194.8|7201.1|7198.3|7201.1|7198.3|7197|7194.2|966
1623783300000|2021-06-15 18:55:00|7201|7198.2|7202.1|7199.3|7204|7201.2|7199.6|7196.8|491
1623783600000|2021-06-15 19:00:00|7202|7199.2|7203.1|7200.3|7207.1|7204.3|7201|7198.2|1118
1623783900000|2021-06-15 19:05:00|7204|7201.2|7203.1|7200.3|7206.1|7203.3|7203|7200.2|565
1623784200000|2021-06-15 19:10:00|7203.5|7200.7|7202.5|7199.7|7205|7202.2|7200|7197.2|460
1623784500000|2021-06-15 19:15:00|7203|7200.2|7203.7|7200.9|7205.1|7202.3|7203|7200.2|788
1623784800000|2021-06-15 19:20:00|7204.1|7201.3|7207.1|7204.3|7208.2|7205.4|7203.3|7200.5|543
1623785100000|2021-06-15 19:25:00|7207.3|7204.5|7206.1|7203.3|7209.2|7206.4|7204.3|7201.5|413
1623785400000|2021-06-15 19:30:00|7206|7203.2|7204.1|7201.3|7206.1|7203.3|7202.1|7199.3|592
1623785700000|2021-06-15 19:35:00|7203.1|7200.3|7203.5|7200.7|7205.5|7202.7|7201|7198.2|765
1623786000000|2021-06-15 19:40:00|7204|7201.2|7203.1|7200.3|7205.1|7202.3|7202.1|7199.3|458
1623786300000|2021-06-15 19:45:00|7203.5|7200.7|7204.5|7201.7|7204.9|7202.1|7201.9|7199.1|169
1623786600000|2021-06-15 19:50:00|7204.1|7201.3|7201.6|7198.8|7204.5|7201.7|7200.1|7197.3|291
1623786900000|2021-06-15 19:55:00|7201.7|7198.9|7206.5|7203.7|7206.5|7203.7|7201.7|7198.9|750
1623787200000|2021-06-15 20:00:00|7206.1|7203.3|7204.1|7201.3|7206.1|7203.3|7203.1|7200.3|486
1623787500000|2021-06-15 20:05:00|7205|7202.2|7205.2|7202.4|7206.1|7203.3|7203.1|7200.3|801
1623787800000|2021-06-15 20:10:00|7206.1|7203.3|7205.7|7202.9|7207.7|7204.9|7205.2|7202.4|502
1623788100000|2021-06-15 20:15:00|7205.2|7202.4|7206.1|7203.3|7208.1|7205.3|7205.2|7202.4|616
1623788400000|2021-06-15 20:20:00|7207.1|7204.3|7207.7|7204.9|7208.7|7205.9|7206.1|7203.3|436
1623788700000|2021-06-15 20:25:00|7208.1|7205.3|7205.1|7201.1|7208.1|7205.3|7204.5|7201.1|536
1623789000000|2021-06-15 20:30:00|7208|7198|7217.7|7214.9|7226.8|7220.4|7203.2|7198|2191
1623789300000|2021-06-15 20:35:00|7218.2|7215.4|7219.7|7216.9|7223.2|7220.4|7216.2|7213.4|310
1623789600000|2021-06-15 20:40:00|7220.1|7217.3|7224.2|7221.4|7225.2|7222.4|7220.1|7217.3|1641
1623789900000|2021-06-15 20:45:00|7224.1|7221.3|7221.6|7218.8|7225.2|7222.4|7218.2|7215.4|618
1623790200000|2021-06-15 20:50:00|7221.7|7218.9|7220.8|7218|7224.2|7221.4|7217.2|7214.4|747
1623790500000|2021-06-15 20:55:00|7220.7|7217.9|7225.9|7223.1|7226.2|7223.4|7219.3|7216.5|538
1623794400000|2021-06-15 22:00:00|7218.8|7216|7218.8|7216|7224.3|7218|7215.8|7213|237
1623794700000|2021-06-15 22:05:00|7218.3|7215.5|7220.3|7217.5|7221.8|7219|7218.3|7215.5|82
1623795000000|2021-06-15 22:10:00|7219.8|7217|7221.8|7219|7222.8|7220|7219.8|7217|116
1623795300000|2021-06-15 22:15:00|7221.7|7218.9|7224.7|7221.9|7226.7|7223.9|7221.7|7218.9|218
1623795600000|2021-06-15 22:20:00|7224.6|7221.8|7225.7|7222.9|7225.7|7222.9|7223.7|7220.9|155
1623795900000|2021-06-15 22:25:00|7225.3|7222.5|7222.6|7219.8|7226.7|7223.9|7222.2|7219.4|402
1623796200000|2021-06-15 22:30:00|7222.1|7219.3|7221.6|7218.8|7223.1|7220.3|7221.4|7218.6|60
1623796500000|2021-06-15 22:35:00|7221.7|7218.9|7223.2|7220.4|7223.2|7220.4|7221.2|7218.4|65
1623796800000|2021-06-15 22:40:00|7223|7220.2|7220.7|7217.9|7223|7220.2|7220.2|7217.4|67
1623797100000|2021-06-15 22:45:00|7220.6|7217.8|7220.2|7217.4|7221.2|7218.4|7220.2|7217.4|53
1623797400000|2021-06-15 22:50:00|7220.6|7217.8|7221.2|7218.4|7222.6|7219.8|7220.6|7217.8|39
1623797700000|2021-06-15 22:55:00|7221.1|7218.3|7220.1|7217.3|7221.1|7218.3|7220.1|7217.3|13
1623798000000|2021-06-15 23:00:00|7220.6|7217.8|7219.6|7216.8|7220.6|7217.8|7219.1|7216.3|35
1623798300000|2021-06-15 23:05:00|7219.1|7216.3|7223.6|7220.8|7224.6|7221.8|7219|7216.2|110
1623798600000|2021-06-15 23:10:00|7224|7221.2|7223.6|7220.8|7224.5|7221.7|7223.6|7220.8|12
1623798900000|2021-06-15 23:15:00|7223.5|7220.7|7224.1|7221.3|7224.1|7221.3|7223|7220.2|139
1623799200000|2021-06-15 23:20:00|7224.2|7221.4|7224.1|7221.3|7225.1|7222.3|7224.1|7221.3|21
1623799500000|2021-06-15 23:25:00|7224.3|7221.5|7224.1|7221.3|7225.1|7222.3|7224.1|7221.3|23
1623799800000|2021-06-15 23:30:00|7224|7221.2|7224|7221.2|7224.1|7221.3|7224|7221.2|170
1623800100000|2021-06-15 23:35:00|7224.1|7221.3|7225.2|7222.4|7227.1|7224.3|7224|7221.2|92
1623800400000|2021-06-15 23:40:00|7225.1|7222.3|7224.5|7221.7|7226.1|7223.3|7224.1|7221.3|37
1623800700000|2021-06-15 23:45:00|7224|7221.2|7224.1|7221.3|7224.1|7221.3|7224|7221.2|26
1623801000000|2021-06-15 23:50:00|7224|7221.2|7220.5|7217.7|7224.1|7221.3|7220.5|7217.7|66
1623801300000|2021-06-15 23:55:00|7221|7218.2|7217.6|7214.8|7221.1|7218.3|7216.5|7213.7|104
1623801600000|2021-06-16 00:00:00|7217.5|7214.7|7223.1|7220.3|7223.7|7220.9|7216.1|7213.3|543
1623801900000|2021-06-16 00:05:00|7223|7220.2|7227.7|7224.9|7229.3|7226.5|7222.1|7219.3|813
1623802200000|2021-06-16 00:10:00|7227.8|7225|7226.7|7223.9|7228.7|7225.9|7224.3|7221.5|169
1623802500000|2021-06-16 00:15:00|7226.3|7223.5|7227.3|7224.5|7229.3|7226.5|7225.3|7222.5|122
1623802800000|2021-06-16 00:20:00|7227.2|7224.4|7226.1|7223.3|7227.2|7224.4|7226.1|7223.3|148
1623803100000|2021-06-16 00:25:00|7226.2|7223.4|7221.7|7218.9|7227.1|7224.3|7221.1|7218.3|154
1623803400000|2021-06-16 00:30:00|7221.2|7218.4|7221.7|7218.9|7221.7|7218.9|7219.2|7216.4|99
1623803700000|2021-06-16 00:35:00|7222.2|7219.4|7224.7|7221.9|7225.5|7222.7|7220.2|7217.4|141
1623804000000|2021-06-16 00:40:00|7225.1|7222.3|7225.7|7222.9|7228.7|7225.9|7223.7|7220.9|165
1623804300000|2021-06-16 00:45:00|7225.2|7222.4|7227.2|7224.4|7227.2|7224.4|7224.2|7221.4|205
1623804600000|2021-06-16 00:50:00|7226.2|7223.4|7229.2|7226.4|7230.8|7228|7226.2|7223.4|345
1623804900000|2021-06-16 00:55:00|7229.7|7226.9|7228.8|7226|7230.4|7227.6|7228.7|7225.9|229
1623805200000|2021-06-16 01:00:00|7229.2|7226.4|7234.4|7231.6|7235.4|7232.6|7227.8|7225|1271
1623805500000|2021-06-16 01:05:00|7234.8|7232|7231.2|7228.4|7236.4|7233.6|7228.2|7225.4|507
1623805800000|2021-06-16 01:10:00|7231.7|7228.9|7238.2|7235.4|7238.8|7236|7231.2|7228.4|460
1623806100000|2021-06-16 01:15:00|7238.4|7235.6|7236.2|7233.4|7239.8|7237|7235.2|7232.4|500
1623806400000|2021-06-16 01:20:00|7236.3|7233.5|7237.7|7234.9|7239.2|7236.4|7232.2|7229.4|476
1623806700000|2021-06-16 01:25:00|7237.8|7235|7237.1|7234.3|7241.6|7238.8|7234.2|7231.4|644
1623807000000|2021-06-16 01:30:00|7237.2|7234.4|7235.6|7232.8|7239.1|7236.3|7233.2|7230.4|323
1623807300000|2021-06-16 01:35:00|7236.1|7233.3|7237.6|7234.8|7238.1|7235.3|7231.6|7228.8|509
1623807600000|2021-06-16 01:40:00|7238.1|7235.3|7239.1|7236.3|7239.6|7236.8|7237.1|7234.3|319
1623807900000|2021-06-16 01:45:00|7239.2|7236.4|7239|7236.2|7240.6|7237.8|7237.6|7234.8|232
1623808200000|2021-06-16 01:50:00|7238.6|7235.8|7248.6|7245.8|7252.2|7249.4|7238.6|7235.8|1023
1623808500000|2021-06-16 01:55:00|7248.8|7246|7257.2|7254.4|7259.2|7256.4|7247.6|7244.8|1042
1623808800000|2021-06-16 02:00:00|7257.1|7254.3|7254.2|7251.4|7258.2|7255.4|7253.2|7250.4|481
1623809100000|2021-06-16 02:05:00|7254|7251.2|7250|7247.2|7255.2|7252.4|7249|7246.2|403
1623809400000|2021-06-16 02:10:00|7250.6|7247.8|7251|7248.2|7252|7249.2|7247.6|7244.8|336
1623809700000|2021-06-16 02:15:00|7250.6|7247.8|7246.5|7243.7|7252.6|7249.8|7246.5|7243.7|264
1623810000000|2021-06-16 02:20:00|7246.9|7244.1|7247|7244.2|7249.5|7246.7|7246.5|7243.7|118
1623810300000|2021-06-16 02:25:00|7246.9|7244.1|7250|7247.2|7250.5|7247.7|7246|7243.2|111
1623810600000|2021-06-16 02:30:00|7249.5|7246.7|7244|7241.2|7250|7247.2|7240.4|7237.6|363
1623810900000|2021-06-16 02:35:00|7245|7242.2|7241|7238.2|7245|7242.2|7239.6|7236.8|297
1623811200000|2021-06-16 02:40:00|7241.4|7238.6|7251.5|7248.7|7252|7249.2|7241.4|7238.6|558
1623811500000|2021-06-16 02:45:00|7251|7248.2|7247.5|7244.7|7251.5|7248.7|7247|7244.2|256
1623811800000|2021-06-16 02:50:00|7247|7244.2|7245.5|7242.7|7249|7246.2|7244|7241.2|204
1623812100000|2021-06-16 02:55:00|7245.6|7242.8|7252|7249.2|7254|7251.2|7244.6|7241.8|309
1623812400000|2021-06-16 03:00:00|7252.4|7249.6|7249|7246.2|7254|7251.2|7249|7246.2|299
1623812700000|2021-06-16 03:05:00|7248.6|7245.8|7251.6|7248.8|7254|7251.2|7248.1|7245.3|178
1623813000000|2021-06-16 03:10:00|7251.5|7248.7|7250.5|7247.7|7252|7249.2|7247|7244.2|207
1623813300000|2021-06-16 03:15:00|7250.4|7247.6|7249|7246.2|7253|7250.2|7248|7245.2|238
1623813600000|2021-06-16 03:20:00|7248.6|7245.8|7247.6|7244.8|7252|7249.2|7247.6|7244.8|217
1623813900000|2021-06-16 03:25:00|7248|7245.2|7256.1|7253.3|7256.1|7253.3|7247.6|7244.8|478
1623814200000|2021-06-16 03:30:00|7256|7253.2|7255.6|7252.8|7256.5|7253.7|7251.6|7248.8|168
1623814500000|2021-06-16 03:35:00|7255.1|7252.3|7257|7254.2|7257|7254.2|7254.6|7251.8|237
1623814800000|2021-06-16 03:40:00|7256.6|7253.8|7255|7252.2|7258|7255.2|7254.1|7251.3|147
1623815100000|2021-06-16 03:45:00|7254.6|7251.8|7253.4|7250.6|7256|7253.2|7253|7250.2|150
1623815400000|2021-06-16 03:50:00|7253|7250.2|7251.5|7248.7|7253.9|7251.1|7250.5|7247.7|261
1623815700000|2021-06-16 03:55:00|7251|7248.2|7253|7250.2|7254|7251.2|7251|7248.2|77
1623816000000|2021-06-16 04:00:00|7253.4|7250.6|7249.5|7246.7|7253.4|7250.6|7249|7246.2|150
1623816300000|2021-06-16 04:05:00|7249.4|7246.6|7250|7247.2|7251|7248.2|7249|7246.2|118
1623816600000|2021-06-16 04:10:00|7249.9|7247.1|7251.5|7248.7|7252|7249.2|7247|7244.2|249
1623816900000|2021-06-16 04:15:00|7252|7249.2|7252|7249.2|7253.5|7250.7|7251|7248.2|81
1623817200000|2021-06-16 04:20:00|7252.1|7249.3|7253.5|7250.7|7254|7251.2|7252.1|7249.3|68
1623817500000|2021-06-16 04:25:00|7254|7251.2|7253|7250.2|7254.4|7251.6|7252|7249.2|57
1623817800000|2021-06-16 04:30:00|7252.5|7249.7|7249|7246.2|7252.5|7249.7|7247|7244.2|306
1623818100000|2021-06-16 04:35:00|7248.9|7246.1|7246.9|7244.1|7248.9|7246.1|7245.9|7243.1|194
1623818400000|2021-06-16 04:40:00|7247.1|7244.3|7247.4|7244.6|7248.4|7245.6|7244.9|7242.1|229
1623818700000|2021-06-16 04:45:00|7247.9|7245.1|7246.9|7244.1|7248.4|7245.6|7245.9|7243.1|297
1623819000000|2021-06-16 04:50:00|7247.4|7244.6|7245.4|7242.6|7249.9|7247.1|7244.9|7242.1|200
1623819300000|2021-06-16 04:55:00|7244.9|7242.1|7245.9|7243.1|7246.9|7244.1|7244.4|7241.6|64
1623819600000|2021-06-16 05:00:00|7245.8|7243|7244.4|7241.6|7247.4|7244.6|7243.8|7241|114
1623819900000|2021-06-16 05:05:00|7243.9|7241.1|7241.9|7239.1|7244.8|7242|7240.9|7238.1|229
1623820200000|2021-06-16 05:10:00|7241.8|7239|7243.8|7241|7243.9|7241.1|7239.9|7237.1|278
1623820500000|2021-06-16 05:15:00|7244.4|7241.6|7245.9|7243.1|7248.8|7246|7243.8|7241|300
1623820800000|2021-06-16 05:20:00|7245.8|7243|7243.8|7241|7246.9|7244.1|7243.8|7241|78
1623821100000|2021-06-16 05:25:00|7243.9|7241.1|7243.9|7241.1|7245.9|7243.1|7243.3|7240.5|161
1623821400000|2021-06-16 05:30:00|7244.8|7242|7231.8|7229|7246.3|7243.5|7230.9|7228.1|1075
1623821700000|2021-06-16 05:35:00|7231.3|7228.5|7235.3|7232.5|7238.3|7235.5|7231.3|7228.5|526
1623822000000|2021-06-16 05:40:00|7235.8|7233|7236.8|7234|7239.8|7237|7234.9|7232.1|449
1623822300000|2021-06-16 05:45:00|7236.9|7234.1|7226.9|7224.1|7237.3|7234.5|7225.9|7223.1|609
1623822600000|2021-06-16 05:50:00|7226.8|7224|7226.9|7224.1|7228.9|7226.1|7224.8|7222|306
1623822900000|2021-06-16 05:55:00|7227.3|7224.5|7228.9|7226.1|7229.9|7227.1|7221.9|7219.1|315
1623823200000|2021-06-16 06:00:00|7229.3|7226.5|7236.8|7234|7237.3|7234.5|7228.9|7226.1|367
1623823500000|2021-06-16 06:05:00|7237.3|7234.5|7238.9|7236.1|7239.8|7237|7234.9|7232.1|402
1623823800000|2021-06-16 06:10:00|7238.8|7236|7234.3|7231.5|7239.3|7236.5|7233.3|7230.5|270
1623824100000|2021-06-16 06:15:00|7233.9|7231.1|7238.3|7235.5|7240.3|7237.5|7231.9|7229.1|509
1623824400000|2021-06-16 06:20:00|7237.9|7235.1|7241.7|7238.9|7245.7|7242.9|7237.8|7235|557
1623824700000|2021-06-16 06:25:00|7241.8|7239|7240.7|7237.9|7242.7|7239.9|7237.7|7234.9|293
1623825000000|2021-06-16 06:30:00|7240.3|7237.5|7234.3|7231.5|7240.7|7237.9|7232.9|7230.1|639
1623825300000|2021-06-16 06:35:00|7233.9|7231.1|7232.8|7230|7235.9|7233.1|7229.7|7226.9|690
1623825600000|2021-06-16 06:40:00|7232.9|7230.1|7232.8|7230|7237.9|7235.1|7230.8|7228|447
1623825900000|2021-06-16 06:45:00|7232.7|7229.9|7233.3|7230.5|7238.8|7236|7231.8|7229|371
1623826200000|2021-06-16 06:50:00|7233.4|7230.6|7231.7|7228.9|7233.9|7231.1|7227.9|7225.1|463
1623826500000|2021-06-16 06:55:00|7231.9|7229.1|7231.9|7229.1|7233.7|7230.9|7228.9|7226.1|351
1623826800000|2021-06-16 07:00:00|7232.3|7229.5|7228.8|7226|7238.7|7235.9|7227.3|7224.5|578
1623827100000|2021-06-16 07:05:00|7228.9|7226.1|7224.7|7221.9|7231.7|7228.9|7224.3|7221.5|420
1623827400000|2021-06-16 07:10:00|7225.3|7222.5|7225.3|7222.5|7232.3|7229.5|7220.7|7217.9|1775
1623827700000|2021-06-16 07:15:00|7225.7|7222.9|7221.3|7218.5|7228.3|7225.5|7219.7|7216.9|799
1623828000000|2021-06-16 07:20:00|7221.7|7218.9|7222.3|7219.5|7227.4|7224.6|7220.9|7218.1|353
1623828300000|2021-06-16 07:25:00|7221.8|7219|7223.2|7220.4|7233.7|7230.9|7220.7|7217.9|1029
1623828600000|2021-06-16 07:30:00|7223.3|7220.5|7227.3|7224.5|7228.8|7226|7222.7|7219.9|608
1623828900000|2021-06-16 07:35:00|7226.8|7224|7231.8|7229|7233.3|7230.5|7224.7|7221.9|499
1623829200000|2021-06-16 07:40:00|7231.7|7228.9|7222.8|7220|7232.3|7229.5|7222.3|7219.5|399
1623829500000|2021-06-16 07:45:00|7222.7|7219.9|7218.7|7215.9|7225.8|7223|7216.3|7213.5|660
1623829800000|2021-06-16 07:50:00|7218.8|7216|7221.8|7219|7223.7|7220.9|7217.7|7214.9|340
1623830100000|2021-06-16 07:55:00|7222.3|7219.5|7223.3|7220.5|7225.7|7222.9|7221.7|7218.9|443
1623830400000|2021-06-16 08:00:00|7223.8|7221|7219.3|7216.5|7225.7|7222.9|7217.7|7214.9|724
1623830700000|2021-06-16 08:05:00|7219.7|7216.9|7225.3|7222.5|7226.3|7223.5|7219.7|7216.9|724
1623831000000|2021-06-16 08:10:00|7225.7|7222.9|7222.7|7219.9|7227.7|7224.9|7221.7|7218.9|382
1623831300000|2021-06-16 08:15:00|7222.3|7219.5|7224.7|7221.9|7226.7|7223.9|7222.3|7219.5|381
1623831600000|2021-06-16 08:20:00|7225.2|7222.4|7223.5|7220.7|7227.7|7224.9|7222.1|7219.3|916
1623831900000|2021-06-16 08:25:00|7223.6|7220.8|7218.1|7215.3|7224.2|7221.4|7211.5|7208.7|1734
1623832200000|2021-06-16 08:30:00|7217.7|7214.9|7208.5|7205.7|7217.7|7214.9|7207.5|7204.7|2142
1623832500000|2021-06-16 08:35:00|7208.7|7205.9|7203.5|7200.7|7211.5|7208.7|7199.5|7196.7|1552
1623832800000|2021-06-16 08:40:00|7203.1|7200.3|7202.1|7199.3|7205.1|7202.3|7198.5|7195.7|1029
1623833100000|2021-06-16 08:45:00|7201.7|7198.9|7204.1|7201.3|7204.5|7201.7|7199.5|7196.7|514
1623833400000|2021-06-16 08:50:00|7204.5|7201.7|7204|7201.2|7206.5|7203.7|7203.5|7200.7|515
1623833700000|2021-06-16 08:55:00|7203.6|7200.8|7202.1|7199.3|7206.1|7203.3|7201.1|7198.3|593
1623834000000|2021-06-16 09:00:00|7202.5|7199.7|7199.1|7196.3|7204.1|7201.3|7196.5|7193.7|716
1623834300000|2021-06-16 09:05:00|7198.9|7196.1|7198.5|7195.7|7200.5|7197.7|7195.5|7192.7|392
1623834600000|2021-06-16 09:10:00|7198.6|7195.8|7201.1|7198.3|7203.5|7200.7|7197.6|7194.8|589
1623834900000|2021-06-16 09:15:00|7200.5|7197.7|7203|7200.2|7203.1|7200.3|7198.5|7195.7|485
1623835200000|2021-06-16 09:20:00|7202.5|7199.7|7204.5|7201.7|7206.6|7203.8|7200.5|7197.7|651
1623835500000|2021-06-16 09:25:00|7204.6|7201.8|7199.5|7196.7|7205.1|7202.3|7198.5|7195.7|485
1623835800000|2021-06-16 09:30:00|7199.1|7196.3|7203.1|7200.3|7204.5|7201.7|7198.5|7195.7|360
1623836100000|2021-06-16 09:35:00|7203.5|7200.7|7208.5|7205.7|7209.5|7206.7|7201.5|7198.7|524
1623836400000|2021-06-16 09:40:00|7208.1|7205.3|7211.5|7208.7|7215.5|7212.7|7205.5|7202.7|741
1623836700000|2021-06-16 09:45:00|7211.9|7209.1|7208.1|7205.3|7213.5|7210.7|7207.5|7204.7|656
1623837000000|2021-06-16 09:50:00|7208|7205.2|7207.5|7204.7|7212.5|7209.7|7207.5|7204.7|502
1623837300000|2021-06-16 09:55:00|7208.1|7205.3|7206.5|7203.7|7209.5|7206.7|7205.6|7202.8|271
1623837600000|2021-06-16 10:00:00|7206.1|7203.3|7201|7198.2|7208.1|7205.3|7199.5|7196.7|557
1623837900000|2021-06-16 10:05:00|7201.5|7198.7|7193.9|7191.1|7202.5|7199.7|7193.9|7191.1|636
1623838200000|2021-06-16 10:10:00|7194.3|7191.5|7200.5|7197.7|7200.5|7197.7|7193.5|7190.7|813
1623838500000|2021-06-16 10:15:00|7200.4|7197.6|7195.5|7192.7|7200.9|7198.1|7194.5|7191.7|440
1623838800000|2021-06-16 10:20:00|7195.9|7193.1|7192.5|7189.7|7196.5|7193.7|7191.5|7188.7|414
1623839100000|2021-06-16 10:25:00|7192.6|7189.8|7193.9|7191.1|7197.4|7194.6|7192.6|7189.8|475
1623839400000|2021-06-16 10:30:00|7194|7191.2|7199.9|7197.1|7201.5|7198.7|7193.9|7191.1|547
1623839700000|2021-06-16 10:35:00|7200.3|7197.5|7197.5|7194.7|7200.4|7197.6|7197.4|7194.6|352
1623840000000|2021-06-16 10:40:00|7197.9|7195.1|7203.9|7201.1|7204.5|7201.7|7196.5|7193.7|373
1623840300000|2021-06-16 10:45:00|7203.5|7200.7|7208|7205.2|7211.5|7208.7|7202.5|7199.7|841
1623840600000|2021-06-16 10:50:00|7208.5|7205.7|7206.5|7203.7|7209.6|7206.8|7206|7203.2|484
1623840900000|2021-06-16 10:55:00|7206.6|7203.8|7209|7206.2|7211.5|7208.7|7205.5|7202.7|546
1623841200000|2021-06-16 11:00:00|7208.9|7206.1|7208.9|7206.1|7210.5|7207.7|7201.3|7198.5|691
1623841500000|2021-06-16 11:05:00|7208.4|7205.6|7211.9|7209.1|7212.9|7210.1|7206.9|7204.1|422
1623841800000|2021-06-16 11:10:00|7211.4|7208.6|7216.4|7213.6|7217.3|7214.5|7211.4|7208.6|684
1623842100000|2021-06-16 11:15:00|7216.9|7214.1|7219.3|7216.5|7222.4|7219.6|7215.3|7212.5|1088
1623842400000|2021-06-16 11:20:00|7218.9|7216.1|7223.3|7220.5|7224.3|7221.5|7218.4|7215.6|509
1623842700000|2021-06-16 11:25:00|7223.4|7220.6|7221.9|7219.1|7225.4|7222.6|7220.4|7217.6|706
1623843000000|2021-06-16 11:30:00|7222.3|7219.5|7219.9|7217.1|7222.9|7220.1|7217.4|7214.6|446
1623843300000|2021-06-16 11:35:00|7219.4|7216.6|7219.4|7216.6|7221.9|7219.1|7213.4|7210.6|545
1623843600000|2021-06-16 11:40:00|7220.4|7217.6|7212.3|7209.5|7220.9|7218.1|7212.3|7209.5|783
1623843900000|2021-06-16 11:45:00|7212.4|7209.6|7213.4|7210.6|7214.3|7211.5|7210.3|7207.5|313
1623844200000|2021-06-16 11:50:00|7213.9|7211.1|7210.9|7208.1|7214.4|7211.6|7210.4|7207.6|352
1623844500000|2021-06-16 11:55:00|7210.4|7207.6|7212.9|7210.1|7215.4|7212.6|7210.4|7207.6|279
1623844800000|2021-06-16 12:00:00|7213.3|7210.5|7214.3|7211.5|7217.3|7214.5|7206.4|7203.6|762
1623845100000|2021-06-16 12:05:00|7213.8|7211|7211.8|7209|7214.3|7211.5|7208.8|7206|496
1623845400000|2021-06-16 12:10:00|7211.7|7208.9|7214.8|7212|7218.8|7216|7211.4|7208.6|674
1623845700000|2021-06-16 12:15:00|7215.3|7212.5|7212.4|7209.6|7217.3|7214.5|7212.3|7209.5|545
1623846000000|2021-06-16 12:20:00|7213.3|7210.5|7217.8|7215|7221.4|7218.6|7212.3|7209.5|940
1623846300000|2021-06-16 12:25:00|7217.4|7214.6|7222.9|7220.1|7224.8|7222|7216.4|7213.6|772
1623846600000|2021-06-16 12:30:00|7223.3|7220.5|7221.4|7218.6|7226.3|7223.5|7217.8|7215|1317
1623846900000|2021-06-16 12:35:00|7221.3|7218.5|7219.4|7216.6|7224.4|7221.6|7214.8|7212|1365
1623847200000|2021-06-16 12:40:00|7220|7217.2|7217.8|7215|7220.8|7218|7215.8|7213|980
1623847500000|2021-06-16 12:45:00|7217.4|7214.6|7212.7|7209.9|7220.4|7217.6|7208.7|7205.9|2071
1623847800000|2021-06-16 12:50:00|7212.8|7210|7215.7|7212.9|7219.3|7216.5|7204.3|7201.5|2106
1623848100000|2021-06-16 12:55:00|7215.3|7212.5|7215.7|7212.9|7219.7|7216.9|7212.3|7209.5|1400
1623848400000|2021-06-16 13:00:00|7215.6|7212.8|7191.1|7188.3|7218.1|7215.3|7188|7185.2|6655
1623848700000|2021-06-16 13:05:00|7191|7188.2|7178.8|7176|7195.5|7192.7|7172.8|7170|5953
1623849000000|2021-06-16 13:10:00|7178.9|7176.1|7191|7188.2|7198|7195.2|7176.8|7174|3936
1623849300000|2021-06-16 13:15:00|7190.8|7188|7188.8|7186|7197.4|7194.6|7187.8|7185|7512
1623849600000|2021-06-16 13:20:00|7189.3|7186.5|7190.8|7188|7195.8|7193|7184.8|7182|1959
1623849900000|2021-06-16 13:25:00|7189.8|7187|7181.7|7178.9|7192.7|7189.9|7172.7|7169.9|4038
1623850200000|2021-06-16 13:30:00|7181.8|7179|7199.7|7196.9|7201.3|7198.5|7178.8|7176|3704
1623850500000|2021-06-16 13:35:00|7199.3|7196.5|7214.8|7212|7215.8|7213|7199.3|7196.5|2927
1623850800000|2021-06-16 13:40:00|7214.7|7211.9|7208.8|7206|7214.7|7211.9|7206.7|7203.9|2436
1623851100000|2021-06-16 13:45:00|7208.7|7205.9|7212.8|7210|7214.8|7212|7204|7201.2|5280
1623851400000|2021-06-16 13:50:00|7213|7210.2|7220.8|7218|7221.7|7218.9|7203.3|7200.5|2973
1623851700000|2021-06-16 13:55:00|7221.2|7218.4|7209.7|7206.9|7224.3|7221.5|7205.7|7202.9|4531
1623852000000|2021-06-16 14:00:00|7209.8|7207|7213.7|7210.9|7217.7|7214.9|7202.7|7199.9|2661
1623852300000|2021-06-16 14:05:00|7213.3|7210.5|7218.8|7216|7221.7|7218.9|7213.3|7210.5|1872
1623852600000|2021-06-16 14:10:00|7218.7|7215.9|7203.2|7200.4|7221.7|7218.9|7201.2|7198.4|4323
1623852900000|2021-06-16 14:15:00|7202.8|7200|7196.7|7193.9|7209.2|7206.4|7195.7|7192.9|3319
1623853200000|2021-06-16 14:20:00|7196.2|7193.4|7196.8|7194|7204.7|7201.9|7194.2|7191.4|2712
1623853500000|2021-06-16 14:25:00|7197.2|7194.4|7195.3|7192.5|7199.8|7197|7191.8|7189|3282
1623853800000|2021-06-16 14:30:00|7200.2|7190.2|7220.4|7217.6|7229.9|7227.1|7197.4|7188.9|7315
1623854100000|2021-06-16 14:35:00|7219.8|7217|7231.8|7229|7236.8|7234|7215.9|7213.1|5325
1623854400000|2021-06-16 14:40:00|7232.4|7229.6|7232.9|7230.1|7237.8|7235|7223.8|7221|3198
1623854700000|2021-06-16 14:45:00|7232.8|7230|7227.8|7225|7233.9|7231.1|7223.9|7221.1|1892
1623855000000|2021-06-16 14:50:00|7227.9|7225.1|7197.8|7195|7230.8|7228|7185.7|7182.9|6010
1623855300000|2021-06-16 14:55:00|7197.7|7194.9|7212.7|7209.9|7214.7|7211.9|7195.8|7193|3953
1623855600000|2021-06-16 15:00:00|7212.8|7210|7236.4|7233.6|7237.8|7235|7212.8|7210|5141
1623855900000|2021-06-16 15:05:00|7236.8|7234|7239.9|7237.1|7245.5|7242.7|7234.9|7232.1|5418
1623856200000|2021-06-16 15:10:00|7240.1|7237.3|7250|7247.2|7251.2|7248.4|7240|7237.2|3891
1623856500000|2021-06-16 15:15:00|7249.9|7247.1|7254.9|7252.1|7256.9|7254.1|7247|7244.2|3885
1623856800000|2021-06-16 15:20:00|7255|7252.2|7269.9|7267.1|7273|7270.2|7254.9|7252.1|7266
1623857100000|2021-06-16 15:25:00|7269.5|7266.7|7273.9|7271.1|7277|7274.2|7268|7265.2|3573
1623857400000|2021-06-16 15:30:00|7273.6|7270.8|7273|7270.2|7278|7275.2|7269|7266.2|3424
1623857700000|2021-06-16 15:35:00|7272.9|7270.1|7264|7261.2|7273|7270.2|7262|7259.2|3165
1623858000000|2021-06-16 15:40:00|7264.5|7261.7|7258.5|7255.7|7267|7264.2|7255.9|7253.1|2340
1623858300000|2021-06-16 15:45:00|7258|7255.2|7259.9|7257.1|7264.5|7261.7|7251|7248.2|3108
1623858600000|2021-06-16 15:50:00|7260|7257.2|7252.9|7250.1|7261.9|7259.1|7249.8|7247|2200
1623858900000|2021-06-16 15:55:00|7252.8|7250|7261.3|7258.5|7262.8|7260|7252.8|7250|1765
1623859200000|2021-06-16 16:00:00|7261.8|7259|7260.3|7257.5|7263.9|7261.1|7258.3|7255.5|1790
1623859500000|2021-06-16 16:05:00|7259.9|7257.1|7243.8|7241|7262.8|7260|7243.6|7240.8|2924
1623859800000|2021-06-16 16:10:00|7244.2|7241.4|7229.6|7226.8|7245.7|7242.9|7229.6|7226.8|3816
1623860100000|2021-06-16 16:15:00|7229.7|7226.9|7213.2|7210.4|7229.8|7227|7212.8|7210|3765
1623860400000|2021-06-16 16:20:00|7212.8|7210|7213.6|7210.8|7224.2|7221.4|7202.8|7200|4596
1623860700000|2021-06-16 16:25:00|7213.2|7210.4|7223.8|7221|7227.7|7224.9|7211.6|7208.8|1929
1623861000000|2021-06-16 16:30:00|7224.2|7221.4|7213.7|7210.9|7224.8|7222|7212.7|7209.9|1422
1623861300000|2021-06-16 16:35:00|7214.2|7211.4|7212.7|7209.9|7216.7|7213.9|7212.6|7209.8|803
1623861600000|2021-06-16 16:40:00|7212.9|7210.1|7207.7|7204.9|7214.7|7211.9|7206.7|7203.9|1529
1623861900000|2021-06-16 16:45:00|7207.2|7204.4|7208.6|7205.8|7211.6|7208.8|7203.2|7200.4|3346
1623862200000|2021-06-16 16:50:00|7208.5|7205.7|7200.5|7197.7|7209.6|7206.8|7190.5|7187.7|3425
1623862500000|2021-06-16 16:55:00|7199.6|7196.8|7199.5|7196.7|7205.6|7202.8|7198|7195.2|1572
1623862800000|2021-06-16 17:00:00|7199.6|7196.8|7188.5|7185.7|7201.6|7198.8|7187.6|7184.8|1674
1623863100000|2021-06-16 17:05:00|7189.5|7186.7|7179.3|7176.5|7192.6|7189.8|7178.5|7175.7|7101
1623863400000|2021-06-16 17:10:00|7179.4|7176.6|7197.3|7194.5|7199.3|7196.5|7177.5|7174.7|3016
1623863700000|2021-06-16 17:15:00|7196.5|7193.7|7193.3|7190.5|7201.3|7198.5|7192.3|7189.5|1527
1623864000000|2021-06-16 17:20:00|7193.5|7190.7|7203.9|7201.1|7204.3|7201.5|7189.5|7186.7|1215
1623864300000|2021-06-16 17:25:00|7203.3|7200.5|7188.2|7185.4|7203.3|7200.5|7187.2|7184.4|3806
1623864600000|2021-06-16 17:30:00|7188.3|7185.5|7191.3|7188.5|7196.5|7193.7|7180.2|7177.4|2922
1623864900000|2021-06-16 17:35:00|7191.2|7188.4|7187.9|7185.1|7193.3|7190.5|7181.3|7178.5|1142
1623865200000|2021-06-16 17:40:00|7188.3|7185.5|7191.3|7188.5|7193.3|7190.5|7186.3|7183.5|778
1623865500000|2021-06-16 17:45:00|7191.4|7188.6|7182.9|7180.1|7191.4|7188.6|7180.4|7177.6|3847
1623865800000|2021-06-16 17:50:00|7182.5|7179.7|7184.5|7181.7|7186.3|7183.5|7179.9|7177.1|1161
1623866100000|2021-06-16 17:55:00|7184.9|7182.1|7185|7182.2|7191.5|7188.7|7182|7179.1|1901
1623866400000|2021-06-16 18:00:00|7185.4|7181.4|7178.5|7175.7|7187.4|7184.6|7169.6|7166.8|3933
1623866700000|2021-06-16 18:05:00|7178.9|7176.1|7183.5|7180.7|7189.5|7186.7|7175|7172.2|4840
1623867000000|2021-06-16 18:10:00|7183.3|7180.5|7180.6|7177.8|7190.5|7187.7|7176.9|7174.1|2686
1623867300000|2021-06-16 18:15:00|7180.5|7177.7|7168.9|7166.1|7180.5|7177.7|7162.2|7159.4|4429
1623867600000|2021-06-16 18:20:00|7168.8|7166|7187.4|7184.6|7187.9|7185.1|7165.3|7162.5|2951
1623867900000|2021-06-16 18:25:00|7187.3|7184.5|7189.6|7186.8|7211.4|7208.6|7187.3|7184.5|9082
1623868200000|2021-06-16 18:30:00|7189.5|7186.7|7181.9|7179.1|7189.6|7186.8|7173.9|7171.1|2473
1623868500000|2021-06-16 18:35:00|7182.4|7179.6|7189|7186.2|7193.4|7190.6|7181.9|7179.1|1538
1623868800000|2021-06-16 18:40:00|7189.4|7186.6|7179.4|7176.6|7190.9|7188.1|7178.5|7175.7|1338
1623869100000|2021-06-16 18:45:00|7179.9|7177.1|7179|7176.2|7181.6|7178.8|7174.4|7171.6|1038
1623869400000|2021-06-16 18:50:00|7178.6|7175.8|7176.6|7173.8|7178.6|7175.8|7171.4|7168.6|1086
1623869700000|2021-06-16 18:55:00|7176.5|7173.7|7172.9|7170.1|7178.4|7175.6|7170.3|7167.5|1108
1623870000000|2021-06-16 19:00:00|7172.4|7169.6|7175.4|7172.6|7175.4|7172.6|7170.4|7167.6|468
1623870300000|2021-06-16 19:05:00|7175.3|7172.5|7173.4|7170.6|7177.4|7174.6|7172.4|7169.6|638
1623870600000|2021-06-16 19:10:00|7173.6|7170.8|7177.4|7174.6|7181.4|7178.6|7171.4|7168.6|1160
1623870900000|2021-06-16 19:15:00|7177.5|7174.7|7182.4|7179.6|7186.4|7183.6|7177.5|7174.7|650
1623871200000|2021-06-16 19:20:00|7181.5|7178.7|7189.5|7186.7|7190.5|7187.7|7181.4|7178.6|484
1623871500000|2021-06-16 19:25:00|7189.4|7186.6|7186.5|7183.7|7192.5|7189.7|7186.4|7183.6|587
1623871800000|2021-06-16 19:30:00|7186.4|7183.6|7179|7176.2|7188.5|7185.7|7178|7175.2|551
1623872100000|2021-06-16 19:35:00|7179.4|7176.6|7179.9|7177.1|7180.4|7177.6|7175.4|7172.6|399
1623872400000|2021-06-16 19:40:00|7179.4|7176.6|7175.8|7173|7180|7177.2|7175.4|7172.6|358
1623872700000|2021-06-16 19:45:00|7176.3|7173.5|7174|7171.2|7178.8|7176|7172.7|7169.9|674
1623873000000|2021-06-16 19:50:00|7173.5|7170.7|7168.5|7165.7|7174.5|7171.7|7167.5|7164.7|544
1623873300000|2021-06-16 19:55:00|7168.4|7165.6|7166|7163.2|7171.5|7168.7|7165.4|7162.6|582
1623873600000|2021-06-16 20:00:00|7166.4|7163.6|7170.5|7167.7|7170.5|7167.7|7165|7162.2|258
1623873900000|2021-06-16 20:05:00|7171|7168.2|7169|7166.2|7172.5|7169.7|7168.5|7165.7|303
1623874200000|2021-06-16 20:10:00|7169.5|7166.7|7167.5|7164.7|7169.5|7166.7|7166.5|7163.7|146
1623874500000|2021-06-16 20:15:00|7167.1|7164.3|7170.4|7167.6|7171.4|7168.6|7167|7164.2|204
1623874800000|2021-06-16 20:20:00|7170.5|7167.7|7168.5|7165.7|7171.5|7168.7|7168.5|7165.7|103
1623875100000|2021-06-16 20:25:00|7169|7166.2|7162.5|7159.7|7169.5|7166.7|7160.5|7157.7|186
1623875400000|2021-06-16 20:30:00|7162.6|7159.8|7164.4|7161.6|7166.5|7163.7|7162.5|7159.7|296
1623875700000|2021-06-16 20:35:00|7164.5|7161.7|7163.4|7160.6|7166|7163.2|7162.5|7159.7|279
1623876000000|2021-06-16 20:40:00|7163|7160.2|7162.5|7159.7|7163.5|7160.7|7161.4|7158.6|185
1623876300000|2021-06-16 20:45:00|7164.5|7161.7|7152.5|7149.7|7164.5|7161.7|7148.5|7145.7|911
1623876600000|2021-06-16 20:50:00|7152.9|7150.1|7147.4|7144.6|7153.9|7151.1|7146.5|7143.7|550
1623876900000|2021-06-16 20:55:00|7147.5|7144.7|7149|7146.2|7152.5|7149.7|7145.4|7141|439
1623880800000|2021-06-16 22:00:00|7148.5|7145.7|7146.4|7143.6|7152.5|7149.7|7144.4|7141.6|320
1623881100000|2021-06-16 22:05:00|7146.5|7143.7|7136|7133.2|7146.5|7143.7|7127.9|7125.1|529
1623881400000|2021-06-16 22:10:00|7136.5|7133.7|7140|7137.2|7143.3|7140.5|7136.5|7133.3|147
1623881700000|2021-06-16 22:15:00|7140.4|7137.6|7138.3|7135.5|7140.5|7137.7|7136.5|7133.7|57
1623882000000|2021-06-16 22:20:00|7137.8|7135|7134.9|7132.1|7138.8|7136|7134.8|7132|92
1623882300000|2021-06-16 22:25:00|7135|7132.2|7138.9|7136.1|7139.9|7137.1|7134.8|7132|425
1623882600000|2021-06-16 22:30:00|7139.3|7136.5|7137.4|7134.6|7140.9|7138.1|7135.3|7132.5|149
1623882900000|2021-06-16 22:35:00|7137.3|7134.5|7133.9|7131.1|7137.3|7134.5|7133.9|7131.1|118
1623883200000|2021-06-16 22:40:00|7131.3|7128.5|7132.9|7130.1|7132.9|7130.1|7128.3|7125.5|196
1623883500000|2021-06-16 22:45:00|7133.5|7130.7|7125.9|7123.1|7133.5|7130.7|7123.9|7120.6|231
1623883800000|2021-06-16 22:50:00|7126.3|7123.5|7129.9|7127.1|7131|7128.2|7125.9|7123.1|75
1623884100000|2021-06-16 22:55:00|7129.8|7127|7131.8|7129|7132.8|7130|7127.8|7125|94
1623884400000|2021-06-16 23:00:00|7131.3|7128.5|7137.2|7134.4|7138.3|7135.5|7130.8|7128|100
1623884700000|2021-06-16 23:05:00|7136.6|7133.8|7136.8|7134|7139.2|7136.4|7134.8|7132|121
1623885000000|2021-06-16 23:10:00|7136.4|7133.6|7142.3|7139.5|7143.2|7140.4|7135.9|7133.1|69
1623885300000|2021-06-16 23:15:00|7141.8|7139|7142.9|7140.1|7143.4|7140.6|7140.4|7137.6|111
1623885600000|2021-06-16 23:20:00|7142.8|7140|7136.3|7133.5|7142.8|7140|7136.3|7133.5|86
1623885900000|2021-06-16 23:25:00|7135.9|7133.1|7137.8|7135|7138.8|7136|7132.4|7129.6|127
1623886200000|2021-06-16 23:30:00|7138.3|7135.5|7135.8|7133|7138.3|7135.5|7133.3|7130.5|52
1623886500000|2021-06-16 23:35:00|7135.3|7132.5|7131.3|7128.5|7135.3|7132.5|7130.3|7127.5|77
1623886800000|2021-06-16 23:40:00|7130.9|7128.1|7130.9|7128.1|7131.9|7129.1|7129.8|7127|49
1623887100000|2021-06-16 23:45:00|7130.8|7128|7133.3|7130.5|7135.4|7132.6|7129.3|7126.5|135
1623887400000|2021-06-16 23:50:00|7133.8|7131|7131.3|7128.5|7134.2|7131.4|7130.3|7127.5|48
1623887700000|2021-06-16 23:55:00|7132.2|7129.4|7131.7|7128.9|7133.7|7130.9|7130.9|7128.1|94
1623888000000|2021-06-17 00:00:00|7132.2|7129.4|7144.9|7142.1|7147.3|7144.5|7132.2|7129.4|591
1623888300000|2021-06-17 00:05:00|7144.4|7141.6|7147.9|7145.1|7148.9|7146.1|7140.3|7137.5|295
1623888600000|2021-06-17 00:10:00|7147.8|7145|7140.9|7138.1|7149.4|7146.6|7140.4|7137.6|462
1623888900000|2021-06-17 00:15:00|7140.4|7137.6|7120.4|7117.6|7140.9|7138.1|7119.4|7116.6|959
1623889200000|2021-06-17 00:20:00|7120.9|7118.1|7119.4|7116.6|7123.3|7120.5|7116.9|7114.1|371
1623889500000|2021-06-17 00:25:00|7120.3|7117.5|7124.3|7121.5|7127.4|7124.6|7119.9|7117.1|310
1623889800000|2021-06-17 00:30:00|7123.9|7121.1|7132.3|7129.5|7134.3|7131.5|7121.3|7118.5|251
1623890100000|2021-06-17 00:35:00|7132.8|7130|7142.3|7139.5|7142.3|7139.5|7132.3|7129.5|265
1623890400000|2021-06-17 00:40:00|7142.8|7140|7137.8|7135|7143.3|7140.5|7136.4|7133.6|135
1623890700000|2021-06-17 00:45:00|7138.4|7135.6|7138.3|7135.5|7138.4|7135.6|7135.4|7132.6|107
1623891000000|2021-06-17 00:50:00|7138.4|7135.6|7143.9|7141.1|7145.3|7142.5|7136.4|7133.6|245
1623891300000|2021-06-17 00:55:00|7143.8|7141|7139.8|7137|7145.4|7142.6|7139.4|7136.6|189
1623891600000|2021-06-17 01:00:00|7140.3|7137.5|7135|7132.2|7140.3|7137.5|7119.4|7116.6|1356
1623891900000|2021-06-17 01:05:00|7135.4|7132.6|7143.4|7140.6|7143.4|7140.6|7133.5|7130.7|552
1623892200000|2021-06-17 01:10:00|7143|7140.2|7141.3|7138.5|7147.8|7145|7141|7138.2|328
1623892500000|2021-06-17 01:15:00|7140.8|7138|7136.4|7133.6|7141.8|7139|7135.4|7132.6|566
1623892800000|2021-06-17 01:20:00|7135.9|7133.1|7133.8|7131|7137.5|7134.7|7131.8|7129|546
1623893100000|2021-06-17 01:25:00|7133.9|7131.1|7133.8|7131|7134.8|7132|7130.3|7127.5|263
1623893400000|2021-06-17 01:30:00|7133.4|7130.6|7133.8|7131|7137.4|7134.6|7132.8|7130|341
1623893700000|2021-06-17 01:35:00|7133.4|7130.6|7125.8|7123|7135.4|7132.6|7125.8|7123|314
1623894000000|2021-06-17 01:40:00|7126.4|7123.6|7123.3|7120.5|7130.3|7127.5|7122.4|7119.6|473
1623894300000|2021-06-17 01:45:00|7123.4|7120.6|7130.8|7128|7133.3|7130.5|7120.8|7118|465
1623894600000|2021-06-17 01:50:00|7131.3|7128.5|7132.3|7129.5|7133.4|7130.6|7127.4|7124.6|260
1623894900000|2021-06-17 01:55:00|7131.8|7129|7123.8|7121|7131.8|7129|7123.3|7120.5|350
1623895200000|2021-06-17 02:00:00|7123.4|7120.6|7127.3|7124.5|7128.9|7126|7122.4|7119.6|262
1623895500000|2021-06-17 02:05:00|7127.2|7124.4|7130.2|7127.4|7131.2|7128.4|7124.3|7121.5|249
1623895800000|2021-06-17 02:10:00|7130.1|7127.3|7134.2|7131.4|7134.4|7131.6|7129.2|7126.4|230
1623896100000|2021-06-17 02:15:00|7133.8|7131|7132.2|7129.4|7134.2|7131.4|7129.8|7127|186
1623896400000|2021-06-17 02:20:00|7132.3|7129.5|7134.8|7132|7134.8|7132|7130.8|7128|101
1623896700000|2021-06-17 02:25:00|7134.7|7131.9|7136.4|7133.6|7136.4|7133.6|7133.4|7130.6|76
1623897000000|2021-06-17 02:30:00|7136.3|7133.5|7137.4|7134.6|7137.4|7134.6|7133.7|7130.9|374
1623897300000|2021-06-17 02:35:00|7136.8|7134|7132.8|7130|7137.4|7134.6|7131.4|7128.6|221
1623897600000|2021-06-17 02:40:00|7133.2|7130.4|7129.3|7126.5|7133.2|7130.4|7128.4|7125.6|221
1623897900000|2021-06-17 02:45:00|7129.2|7126.4|7133.3|7130.5|7134.3|7131.5|7128.2|7125.4|215
1623898200000|2021-06-17 02:50:00|7133.2|7130.4|7136.8|7134|7138.2|7135.4|7132.3|7129.5|221
1623898500000|2021-06-17 02:55:00|7136.7|7133.9|7134.7|7131.9|7136.7|7133.9|7133.2|7130.4|116
1623898800000|2021-06-17 03:00:00|7134.8|7132|7137.8|7135|7141.3|7136.4|7133.3|7128.1|349
1623899100000|2021-06-17 03:05:00|7138.2|7135.4|7143.8|7141|7146.3|7143.5|7137.2|7134.4|446
1623899400000|2021-06-17 03:10:00|7144.2|7141.4|7148.8|7146|7151.7|7148.9|7143.8|7141|374
1623899700000|2021-06-17 03:15:00|7149.2|7146.4|7150.2|7147.4|7151.8|7149|7147.2|7144.4|303
1623900000000|2021-06-17 03:20:00|7150.3|7147.5|7151.8|7149|7153.2|7150.4|7150.2|7147.4|161
1623900300000|2021-06-17 03:25:00|7152.2|7149.4|7152.2|7149.4|7154.2|7151.4|7150.2|7147.4|173
1623900600000|2021-06-17 03:30:00|7152.7|7149.9|7152.7|7149.9|7154.1|7151.3|7151.3|7148.5|171
1623900900000|2021-06-17 03:35:00|7152.2|7149.4|7156.7|7153.9|7157.2|7154.4|7152.2|7149.4|175
1623901200000|2021-06-17 03:40:00|7156.2|7153.4|7161.2|7158.4|7162.2|7159.4|7156.2|7153.4|374
1623901500000|2021-06-17 03:45:00|7160.8|7158|7158.6|7155.8|7161.2|7158.4|7158.2|7155.4|152
1623901800000|2021-06-17 03:50:00|7159.2|7156.4|7161.2|7158.4|7161.2|7158.4|7158.6|7155.8|92
1623902100000|2021-06-17 03:55:00|7161.1|7158.3|7161.2|7158.4|7163.2|7160.4|7160.7|7157.9|94
1623902400000|2021-06-17 04:00:00|7161.1|7158.3|7160.6|7157.8|7162.6|7159.8|7159.6|7156.8|179
1623902700000|2021-06-17 04:05:00|7160.2|7157.4|7159.6|7156.8|7162.1|7159.3|7159.2|7156.4|57
1623903000000|2021-06-17 04:10:00|7159.1|7156.3|7160.2|7157.4|7161.6|7158.8|7159.1|7156.3|96
1623903300000|2021-06-17 04:15:00|7160.1|7157.3|7157.6|7154.8|7160.2|7157.4|7156.6|7153.8|125
1623903600000|2021-06-17 04:20:00|7157.2|7154.4|7158.2|7155.4|7159.2|7156.4|7157.2|7154.4|63
1623903900000|2021-06-17 04:25:00|7159.1|7156.3|7158.1|7155.3|7160.2|7157.4|7157.2|7154.4|882
1623904200000|2021-06-17 04:30:00|7158.6|7155.8|7159.1|7156.3|7159.1|7156.3|7156.6|7153.8|87
1623904500000|2021-06-17 04:35:00|7159|7156.2|7159.6|7156.8|7159.6|7156.8|7157.1|7154.3|75
1623904800000|2021-06-17 04:40:00|7159.2|7156.4|7162.1|7159.3|7163.1|7160.3|7158.1|7155.3|95
1623905100000|2021-06-17 04:45:00|7162.2|7159.4|7166.1|7163.3|7166.1|7163.3|7161.6|7158.8|157
1623905400000|2021-06-17 04:50:00|7165.6|7162.8|7166.1|7163.3|7167.1|7164.3|7164.6|7161.8|93
1623905700000|2021-06-17 04:55:00|7166.2|7163.4|7171.2|7168.4|7173.1|7170.3|7166.2|7163.4|394
1623906000000|2021-06-17 05:00:00|7171.1|7168.3|7176.2|7173.4|7178.1|7175.3|7168.2|7165.4|371
1623906300000|2021-06-17 05:05:00|7176.6|7173.8|7179.1|7176.3|7180.1|7177.3|7176.1|7173.3|283
1623906600000|2021-06-17 05:10:00|7179.2|7176.4|7178.1|7175.3|7181.2|7178.4|7178.1|7175.3|167
1623906900000|2021-06-17 05:15:00|7177.6|7174.8|7179.6|7176.8|7180.6|7177.8|7175.1|7172.3|305
1623907200000|2021-06-17 05:20:00|7180.1|7177.3|7178.1|7175.3|7180.6|7177.8|7177.2|7174.4|177
1623907500000|2021-06-17 05:25:00|7178.2|7175.4|7178.1|7175.3|7179.2|7176.4|7174.6|7171.8|205
1623907800000|2021-06-17 05:30:00|7178.2|7175.4|7185.1|7182.3|7186.6|7183.8|7177.2|7174.4|577
1623908100000|2021-06-17 05:35:00|7185.6|7182.8|7185|7182.2|7190|7187.2|7183|7180.2|589
1623908400000|2021-06-17 05:40:00|7185.2|7182.4|7179|7176.2|7186|7183.2|7178|7175.2|389
1623908700000|2021-06-17 05:45:00|7178.5|7175.7|7178|7175.2|7182.6|7179.8|7177|7174.2|271
1623909000000|2021-06-17 05:50:00|7178.2|7175.4|7183.5|7180.7|7184|7181.2|7177|7174.2|173
1623909300000|2021-06-17 05:55:00|7183.6|7180.8|7177|7174.2|7186.5|7183.7|7175.5|7172.7|371
1623909600000|2021-06-17 06:00:00|7177.5|7174.7|7170|7167.2|7178|7175.2|7167|7164.2|453
1623909900000|2021-06-17 06:05:00|7170.5|7167.7|7166.1|7163.3|7172|7169.2|7166|7163.2|632
1623910200000|2021-06-17 06:10:00|7166.6|7163.8|7173.6|7170.8|7176.1|7173.3|7166|7163.2|354
1623910500000|2021-06-17 06:15:00|7173|7170.2|7164.5|7161.7|7173|7170.2|7163|7160.2|427
1623910800000|2021-06-17 06:20:00|7164|7161.2|7171.5|7168.7|7172|7169.2|7162.9|7160.1|349
1623911100000|2021-06-17 06:25:00|7171|7168.2|7169|7166.2|7175|7172.2|7168.5|7165.7|511
1623911400000|2021-06-17 06:30:00|7168.9|7166.1|7168.5|7165.7|7171.6|7168.8|7164|7161.2|342
1623911700000|2021-06-17 06:35:00|7169|7166.2|7159.5|7156.7|7169|7166.2|7159|7156.2|446
1623912000000|2021-06-17 06:40:00|7159|7156.2|7155.5|7152.7|7159.9|7157.1|7151.5|7148.7|1004
1623912300000|2021-06-17 06:45:00|7155|7152.2|7158|7155.2|7160|7157.2|7150.9|7148.1|1147
1623912600000|2021-06-17 06:50:00|7157.9|7155.1|7159|7156.2|7168|7165.2|7154|7151.2|600
1623912900000|2021-06-17 06:55:00|7159.5|7156.7|7160.5|7157.7|7163.5|7160.7|7158|7155.2|414
1623913200000|2021-06-17 07:00:00|7160.9|7158.1|7154|7151.2|7170.9|7168.1|7152.9|7150.1|891
1623913500000|2021-06-17 07:05:00|7154.5|7151.7|7155|7152.2|7159.9|7157.1|7152.5|7149.7|538
1623913800000|2021-06-17 07:10:00|7154.9|7152.1|7154.5|7151.7|7155.9|7153.1|7144.9|7142.1|1290
1623914100000|2021-06-17 07:15:00|7154|7151.2|7162.5|7159.7|7164.5|7161.7|7154|7151.2|586
1623914400000|2021-06-17 07:20:00|7162|7159.2|7155.4|7152.6|7162.9|7160.1|7152.9|7150.1|390
1623914700000|2021-06-17 07:25:00|7154.9|7152.1|7141.4|7138.6|7154.9|7152.1|7139.9|7137.1|1062
1623915000000|2021-06-17 07:30:00|7140.9|7138.1|7152.4|7149.6|7153|7150.2|7139.4|7136.6|843
1623915300000|2021-06-17 07:35:00|7152|7149.2|7147|7144.2|7154|7151.2|7145|7142.2|351
1623915600000|2021-06-17 07:40:00|7146.9|7144.1|7152.9|7150.1|7155|7152.2|7144.4|7141.6|267
1623915900000|2021-06-17 07:45:00|7152.4|7149.6|7169.9|7167.1|7172|7169.2|7150.4|7147.6|1033
1623916200000|2021-06-17 07:50:00|7170|7167.2|7167.9|7165.1|7171.4|7168.6|7165.4|7162.6|720
1623916500000|2021-06-17 07:55:00|7167.4|7164.6|7170.9|7168.1|7174.9|7172.1|7164.9|7162.1|581
1623916800000|2021-06-17 08:00:00|7171.8|7169|7180.9|7178.1|7182.9|7180.1|7168.9|7166.1|899
1623917100000|2021-06-17 08:05:00|7180.4|7177.6|7171.9|7169.1|7182.4|7179.6|7169.9|7167.1|519
1623917400000|2021-06-17 08:10:00|7172|7169.2|7174.9|7172.1|7177.9|7175.1|7171.9|7169.1|416
1623917700000|2021-06-17 08:15:00|7175.9|7173.1|7174.4|7171.6|7176.9|7174.1|7166.9|7164.1|570
1623918000000|2021-06-17 08:20:00|7174|7171.2|7166.9|7164.1|7175.9|7173.1|7163.4|7160.6|463
1623918300000|2021-06-17 08:25:00|7166.4|7163.6|7170.9|7168.1|7171|7168.2|7160|7157.2|1029
1623918600000|2021-06-17 08:30:00|7170|7167.2|7172.9|7170.1|7179.9|7177.1|7166|7163.2|1054
1623918900000|2021-06-17 08:35:00|7173.4|7170.6|7157.9|7155.1|7173.9|7171.1|7153.9|7151.1|1115
1623919200000|2021-06-17 08:40:00|7158.4|7155.6|7161.4|7158.6|7164.4|7161.6|7155.9|7153.1|392
1623919500000|2021-06-17 08:45:00|7161.9|7159.1|7176.9|7174.1|7179.9|7177.1|7155.9|7153.1|845
1623919800000|2021-06-17 08:50:00|7177.4|7174.6|7174.9|7172.1|7178|7175.2|7172.9|7170.1|533
1623920100000|2021-06-17 08:55:00|7175.4|7172.6|7182.4|7179.6|7185.9|7183.1|7174.9|7172.1|1015
1623920400000|2021-06-17 09:00:00|7182.9|7180.1|7186.9|7184.1|7189.9|7187.1|7181.9|7179.1|497
1623920700000|2021-06-17 09:05:00|7187.4|7184.6|7198.9|7196.1|7199.9|7197.1|7187.4|7184.6|1497
1623921000000|2021-06-17 09:10:00|7198|7195.2|7199.9|7197.1|7201|7198.2|7192.9|7190.1|645
1623921300000|2021-06-17 09:15:00|7200|7197.2|7202.9|7200.1|7204.4|7201.6|7198.9|7196.1|437
1623921600000|2021-06-17 09:20:00|7202.4|7199.6|7200.4|7197.6|7206.9|7204.1|7193.9|7191.1|961
1623921900000|2021-06-17 09:25:00|7200.9|7198.1|7200|7197.2|7203.8|7201|7194.8|7192|657
1623922200000|2021-06-17 09:30:00|7199.9|7197.1|7201.4|7198.6|7206.4|7203.6|7198|7195.2|489
1623922500000|2021-06-17 09:35:00|7201|7198.2|7206.8|7204|7209.8|7207|7200.9|7198.1|385
1623922800000|2021-06-17 09:40:00|7207.8|7205|7205.8|7203|7207.9|7205.1|7201.8|7199|519
1623923100000|2021-06-17 09:45:00|7205.9|7203.1|7204.4|7201.6|7208.8|7206|7203.8|7201|282
1623923400000|2021-06-17 09:50:00|7204.8|7202|7205.4|7202.6|7211.8|7209|7202.4|7199.6|689
1623923700000|2021-06-17 09:55:00|7204.9|7202.1|7207.4|7204.6|7210.9|7208.1|7204.8|7202|330
1623924000000|2021-06-17 10:00:00|7207.8|7205|7210.4|7207.6|7212.9|7210.1|7205.8|7203|339
1623924300000|2021-06-17 10:05:00|7210.9|7208.1|7201.4|7198.6|7212.8|7210|7198.8|7196|3216
1623924600000|2021-06-17 10:10:00|7201.9|7199.1|7195.9|7193.1|7204.9|7202.1|7194.9|7192.1|677
1623924900000|2021-06-17 10:15:00|7196.4|7193.6|7196.9|7194.1|7197.9|7195.1|7193.4|7190.6|596
1623925200000|2021-06-17 10:20:00|7197.4|7194.6|7199.9|7197.1|7202.9|7200.1|7195.9|7193.1|419
1623925500000|2021-06-17 10:25:00|7200|7197.2|7191.9|7189.1|7201|7198.2|7190.5|7187.7|589
1623925800000|2021-06-17 10:30:00|7192|7189.2|7193.5|7190.7|7197.9|7195.1|7191|7188.2|441
1623926100000|2021-06-17 10:35:00|7192.9|7190.1|7184.9|7182.1|7193.9|7191.1|7184.4|7181.6|817
1623926400000|2021-06-17 10:40:00|7185.4|7182.6|7185|7182.2|7191|7188.2|7182.9|7180.1|683
1623926700000|2021-06-17 10:45:00|7185.5|7182.7|7185.4|7182.6|7189.9|7187.1|7183.9|7181.1|278
1623927000000|2021-06-17 10:50:00|7185.9|7183.1|7176.4|7173.6|7185.9|7183.1|7174.9|7172.1|796
1623927300000|2021-06-17 10:55:00|7175.9|7173.1|7165.9|7163.1|7176.9|7174.1|7164.8|7162|844
1623927600000|2021-06-17 11:00:00|7166.5|7163.7|7172.4|7169.6|7175|7172.2|7163.4|7160.6|604
1623927900000|2021-06-17 11:05:00|7172.9|7170.1|7182.9|7180.1|7184.5|7181.7|7168.4|7165.6|917
1623928200000|2021-06-17 11:10:00|7182|7179.2|7171.5|7168.7|7182.9|7180.1|7167|7164.2|857
1623928500000|2021-06-17 11:15:00|7171.9|7169.1|7163|7160.2|7174|7171.2|7160|7157.2|693
1623928800000|2021-06-17 11:20:00|7162.9|7160.1|7175|7172.2|7177|7174.2|7160.5|7157.7|671
1623929100000|2021-06-17 11:25:00|7174.9|7172.1|7184.5|7181.7|7186|7183.2|7174.9|7172.1|740
1623929400000|2021-06-17 11:30:00|7184.9|7182.1|7189|7186.2|7193|7190.2|7182.5|7179.7|1085
1623929700000|2021-06-17 11:35:00|7188.6|7185.8|7184|7181.2|7194.9|7192.1|7183.9|7181.1|784
1623930000000|2021-06-17 11:40:00|7184.9|7182.1|7187|7184.2|7190|7187.2|7182.1|7179.3|723
1623930300000|2021-06-17 11:45:00|7186.6|7183.8|7189|7186.2|7191|7188.2|7185|7182.2|526
1623930600000|2021-06-17 11:50:00|7189.1|7186.3|7192|7189.2|7192.1|7189.3|7186.1|7183.3|338
1623930900000|2021-06-17 11:55:00|7192.1|7189.3|7180.6|7177.8|7193|7190.2|7177.1|7174.3|950
1623931200000|2021-06-17 12:00:00|7180.1|7177.3|7183.6|7180.8|7185.1|7182.3|7177.1|7174.3|782
1623931500000|2021-06-17 12:05:00|7184.1|7181.3|7182.5|7179.7|7185.1|7182.3|7177.1|7174.3|638
1623931800000|2021-06-17 12:10:00|7182.1|7179.3|7178|7175.2|7184.1|7181.3|7173.1|7170.3|844
1623932100000|2021-06-17 12:15:00|7177.5|7174.7|7164.1|7161.3|7180|7177.2|7163.1|7160.3|1167
1623932400000|2021-06-17 12:20:00|7165|7162.2|7158.2|7155.4|7166.1|7163.3|7154.1|7151.3|1745
1623932700000|2021-06-17 12:25:00|7158.6|7155.8|7159.1|7156.3|7161.2|7158.4|7150.7|7147.9|1126
1623933000000|2021-06-17 12:30:00|7158.2|7155.4|7167.2|7164.4|7168.6|7165.8|7157.6|7154.8|1424
1623933300000|2021-06-17 12:35:00|7167.1|7164.3|7164.7|7161.9|7170.3|7167.5|7159.7|7156.9|891
1623933600000|2021-06-17 12:40:00|7165.2|7162.4|7162.3|7159.5|7167.2|7164.4|7159.2|7156.4|448
1623933900000|2021-06-17 12:45:00|7162.2|7159.4|7165.3|7162.5|7165.3|7162.5|7158.3|7155.5|632
1623934200000|2021-06-17 12:50:00|7165.2|7162.4|7158.3|7155.5|7165.3|7162.5|7155.7|7152.9|927
1623934500000|2021-06-17 12:55:00|7158.4|7155.6|7143.3|7140.5|7160.4|7157.6|7141.2|7138.4|1520
1623934800000|2021-06-17 13:00:00|7143.7|7140.9|7172.5|7169.7|7172.5|7169.7|7134.3|7131.5|5397
1623935100000|2021-06-17 13:05:00|7172.4|7169.6|7169.5|7166.7|7177.9|7175.1|7156.4|7153.6|3272
1623935400000|2021-06-17 13:10:00|7169.9|7167.1|7181|7178.2|7188.4|7185.6|7167.5|7164.7|5390
1623935700000|2021-06-17 13:15:00|7181.5|7178.7|7198.6|7195.8|7202.5|7199.7|7181|7178.2|2744
1623936000000|2021-06-17 13:20:00|7198.5|7195.7|7201|7198.2|7203.6|7200.8|7195.6|7192.8|1803
1623936300000|2021-06-17 13:25:00|7201.5|7198.7|7198.4|7195.6|7203|7200.2|7192.9|7190.1|2467
1623936600000|2021-06-17 13:30:00|7198.5|7195.7|7201.4|7198.6|7209.9|7207.1|7193.4|7190.6|2648
1623936900000|2021-06-17 13:35:00|7200.9|7198.1|7206.4|7203.6|7207.8|7205|7189.4|7186.6|2837
1623937200000|2021-06-17 13:40:00|7206.3|7203.5|7198.3|7195.5|7208.8|7206|7192.3|7189.5|1496
1623937500000|2021-06-17 13:45:00|7198.4|7195.6|7192.2|7189.4|7200.3|7197.5|7185.7|7182.9|2593
1623937800000|2021-06-17 13:50:00|7191.3|7188.5|7176.3|7173.5|7197.2|7194.4|7174.2|7171.4|2051
1623938100000|2021-06-17 13:55:00|7176.7|7173.9|7174.2|7171.4|7177.3|7174.5|7167.3|7164.5|2265
1623938400000|2021-06-17 14:00:00|7174.3|7171.5|7177.3|7174.5|7194|7190.5|7143.2|7140.4|10420
1623938700000|2021-06-17 14:05:00|7177.4|7174.6|7179.3|7176.5|7197.8|7195|7172|7169.2|3162
1623939000000|2021-06-17 14:10:00|7178.8|7176|7168.3|7165.5|7179.3|7176.5|7161.7|7158.9|3013
1623939300000|2021-06-17 14:15:00|7168.7|7165.9|7178.2|7175.4|7178.2|7175.4|7165.2|7162.4|1197
1623939600000|2021-06-17 14:20:00|7178.3|7175.5|7187.3|7184.5|7192.3|7189.5|7173.2|7170.4|1867
1623939900000|2021-06-17 14:25:00|7186.4|7183.6|7177.3|7174.5|7187.4|7184.6|7175.3|7172.5|1146
1623940200000|2021-06-17 14:30:00|7177.4|7174.6|7180.3|7177.5|7182.9|7180.1|7174.4|7171.6|1111
1623940500000|2021-06-17 14:35:00|7179.9|7177.1|7180.3|7177.5|7182.3|7179.5|7170.9|7168.1|1751
1623940800000|2021-06-17 14:40:00|7180.4|7177.6|7190.9|7188.1|7193.4|7190.6|7174.3|7171.5|1747
1623941100000|2021-06-17 14:45:00|7191.4|7188.6|7165.3|7162.5|7198.4|7195.6|7165.3|7162.5|2531
1623941400000|2021-06-17 14:50:00|7165.2|7162.4|7162.8|7160|7177.3|7174.5|7158.2|7155.4|2249
1623941700000|2021-06-17 14:55:00|7163.2|7160.4|7152.8|7150|7165.2|7162.4|7152.2|7149.4|1440
1623942000000|2021-06-17 15:00:00|7153.2|7150.4|7152.2|7149.4|7161.3|7158.5|7150.2|7147.4|2466
1623942300000|2021-06-17 15:05:00|7152.3|7149.5|7140.3|7137.5|7152.3|7149.5|7137.3|7134.5|2251
1623942600000|2021-06-17 15:10:00|7139.9|7137.1|7085.3|7082.5|7140.4|7137.6|7083.3|7080.5|7980
1623942900000|2021-06-17 15:15:00|7085.2|7082.4|7099.4|7096.6|7100.3|7097.5|7065.4|7062.6|6174
1623943200000|2021-06-17 15:20:00|7099.3|7096.5|7093.4|7090.6|7107.4|7104.6|7087.3|7084.5|2755
1623943500000|2021-06-17 15:25:00|7093.3|7090.5|7088.4|7085.6|7113.4|7110.6|7083.4|7080.6|4611
1623943800000|2021-06-17 15:30:00|7088.9|7086.1|7082.4|7079.6|7093.4|7090.6|7079.4|7076.6|2834
1623944100000|2021-06-17 15:35:00|7081.9|7079.1|7089.3|7086.5|7096.4|7093.6|7077.9|7075.1|2906
1623944400000|2021-06-17 15:40:00|7088.4|7085.6|7079.4|7076.6|7091.4|7088.6|7075.4|7072.6|1660
1623944700000|2021-06-17 15:45:00|7079.3|7076.5|7072.9|7070.1|7084.4|7081.6|7071.4|7068.6|1846
1623945000000|2021-06-17 15:50:00|7072.3|7069.5|7029.2|7026.4|7072.3|7069.5|7023.2|7020.4|7425
1623945300000|2021-06-17 15:55:00|7029.3|7026.5|7023.2|7020.4|7041.2|7038.4|7019.8|7017|4484
1623945600000|2021-06-17 16:00:00|7024.1|7021.3|7029.7|7026.9|7051.3|7048.5|7019.2|7016.4|5008
1623945900000|2021-06-17 16:05:00|7029.2|7026.4|7015.2|7012.4|7032.3|7029.5|7014.3|7011.5|3424
1623946200000|2021-06-17 16:10:00|7016.2|7013.4|7003.2|7000.4|7021.2|7018.4|7001.3|6998.5|5251
1623946500000|2021-06-17 16:15:00|7003.1|7000.3|6994.7|6991.9|7008.2|7005.4|6993.2|6990.4|3046
1623946800000|2021-06-17 16:20:00|6995.2|6992.4|6991.1|6988.3|6999.3|6996.5|6988.1|6985.3|2807
1623947100000|2021-06-17 16:25:00|6990.7|6987.9|6970.7|6967.9|6998.2|6995.4|6970.3|6967.5|4193
1623947400000|2021-06-17 16:30:00|6971.2|6968.4|6963.6|6960.8|6976.1|6973.3|6961.6|6958.8|4811
1623947700000|2021-06-17 16:35:00|6963.5|6960.7|6975.1|6972.3|6980.2|6977.4|6959.1|6956.3|2917
1623948000000|2021-06-17 16:40:00|6974.6|6971.8|6967.6|6964.8|6976.2|6973.4|6962.1|6959.3|2457
1623948300000|2021-06-17 16:45:00|6967.1|6964.3|6999.1|6996.3|7006.1|7003.3|6965.6|6962.8|3035
1623948600000|2021-06-17 16:50:00|6999.6|6996.8|6998.6|6995.8|7000.2|6997.4|6990.1|6987.3|1407
1623948900000|2021-06-17 16:55:00|6998.2|6995.4|7019.2|7016.4|7029.1|7026.3|6998.1|6995.3|3120
1623949200000|2021-06-17 17:00:00|7019.3|7016.5|7033.1|7030.3|7040.1|7037.3|7012.1|7009.3|3713
1623949500000|2021-06-17 17:05:00|7033|7030.2|7037.2|7034.4|7039.2|7036.4|7019.5|7016.7|1506
1623949800000|2021-06-17 17:10:00|7037.1|7034.3|7024|7021.2|7038.3|7035.5|7019|7016.2|1261
1623950100000|2021-06-17 17:15:00|7024.1|7021.3|7028.5|7025.7|7029.1|7026.3|7018.1|7015.3|740
1623950400000|2021-06-17 17:20:00|7029|7026.2|7037|7034.2|7038.5|7035.7|7023|7020.2|1406
1623950700000|2021-06-17 17:25:00|7036.5|7033.7|7037|7034.2|7039.1|7036.3|7029|7026.2|783
1623951000000|2021-06-17 17:30:00|7037.1|7034.3|7041.2|7038.4|7042.6|7039.8|7033.2|7030.4|3511
1623951300000|2021-06-17 17:35:00|7040.7|7037.9|7042.6|7039.8|7044.1|7041.3|7036|7033.2|817
1623951600000|2021-06-17 17:40:00|7042.2|7039.4|7039.1|7036.3|7047.2|7044.4|7033.6|7030.8|1039
1623951900000|2021-06-17 17:45:00|7038.6|7035.8|7049.2|7046.4|7050.1|7047.3|7038.1|7035.3|2562
1623952200000|2021-06-17 17:50:00|7049.1|7046.3|7055.3|7052.5|7056.3|7053.5|7047.1|7044.3|2630
1623952500000|2021-06-17 17:55:00|7055.8|7053|7049.2|7046.4|7058.3|7055.5|7046.2|7043.4|1695
1623952800000|2021-06-17 18:00:00|7049.3|7046.5|7053.3|7050.5|7055.8|7053|7049.3|7046.5|891
1623953100000|2021-06-17 18:05:00|7053.2|7050.4|7053.2|7050.4|7059.2|7056.4|7048.8|7046|1128
1623953400000|2021-06-17 18:10:00|7053.3|7050.5|7055.2|7052.4|7056.2|7053.4|7046.2|7043.4|1882
1623953700000|2021-06-17 18:15:00|7055.8|7053|7070.2|7067.4|7070.2|7067.4|7049.3|7046.5|1838
1623954000000|2021-06-17 18:20:00|7070.3|7067.5|7070.8|7068|7071.2|7068.4|7061.3|7058.5|1314
1623954300000|2021-06-17 18:25:00|7070.9|7068.1|7083.5|7080.7|7087.2|7084.4|7068.3|7065.5|8398
1623954600000|2021-06-17 18:30:00|7084|7081.2|7084.5|7081.7|7091.4|7088.6|7079.4|7076.6|2614
1623954900000|2021-06-17 18:35:00|7085.5|7082.7|7082.1|7079.3|7088.6|7085.8|7081.1|7078.3|3285
1623955200000|2021-06-17 18:40:00|7082.6|7079.8|7083.5|7080.7|7085.1|7082.3|7080.5|7077.7|1442
1623955500000|2021-06-17 18:45:00|7084.5|7081.7|7089.7|7086.9|7093.7|7090.9|7080.5|7077.7|4250
1623955800000|2021-06-17 18:50:00|7089.6|7086.8|7089.7|7086.9|7090.7|7087.9|7085.7|7082.9|1512
1623956100000|2021-06-17 18:55:00|7089.6|7086.8|7090.7|7087.9|7091.7|7088.9|7088.6|7085.8|605
1623956400000|2021-06-17 19:00:00|7090.8|7088|7090.2|7087.4|7091.8|7089|7087.6|7084.8|844
1623956700000|2021-06-17 19:05:00|7089.8|7087|7090.7|7087.9|7091.7|7088.9|7087.8|7085|613
1623957000000|2021-06-17 19:10:00|7090.6|7087.8|7096.7|7093.9|7097.7|7094.9|7090.6|7087.8|425
1623957300000|2021-06-17 19:15:00|7097.2|7094.4|7094.7|7091.9|7097.8|7095|7094.6|7091.8|406
1623957600000|2021-06-17 19:20:00|7094.6|7091.8|7087.5|7084.7|7094.7|7091.9|7084.6|7081.8|1456
1623957900000|2021-06-17 19:25:00|7087.6|7084.8|7091.6|7088.8|7092.6|7089.8|7087.6|7084.8|208
1623958200000|2021-06-17 19:30:00|7092.5|7089.7|7093.5|7090.7|7097.6|7094.8|7090.5|7086.4|1228
1623958500000|2021-06-17 19:35:00|7093.6|7090.8|7095.4|7092.6|7096.4|7093.6|7091.4|7088.6|596
1623958800000|2021-06-17 19:40:00|7095.3|7092.5|7090.5|7087.7|7095.3|7092.5|7089.4|7086.6|331
1623959100000|2021-06-17 19:45:00|7090.9|7088.1|7087.4|7084.6|7090.9|7088.1|7086.3|7083.5|905
1623959400000|2021-06-17 19:50:00|7087.8|7085|7081.8|7079|7088.4|7085.6|7080.4|7077.6|349
1623959700000|2021-06-17 19:55:00|7081.9|7079.1|7074.3|7071.5|7085.4|7082.6|7073.8|7071|872
1623960000000|2021-06-17 20:00:00|7073.8|7071|7067.4|7064.6|7077.4|7074.6|7065.4|7062.6|562
1623960300000|2021-06-17 20:05:00|7066.5|7063.7|7067.4|7064.6|7068.9|7065.7|7065.5|7062.7|209
1623960600000|2021-06-17 20:10:00|7067.9|7065.1|7069.4|7066.6|7069.4|7066.6|7065.9|7063.1|104
1623960900000|2021-06-17 20:15:00|7070.4|7067.6|7075.4|7072.6|7076.5|7073.7|7070.4|7067.6|270
1623961200000|2021-06-17 20:20:00|7074.9|7072.1|7073.4|7070.6|7075.4|7072.6|7073.4|7070.6|155
1623961500000|2021-06-17 20:25:00|7073.9|7071.1|7073.4|7070.6|7075.4|7072.6|7073.4|7070.6|76
1623961800000|2021-06-17 20:30:00|7071.4|7068.6|7071.4|7068.6|7072.4|7069.6|7069.9|7067.1|105
1623962100000|2021-06-17 20:35:00|7071.3|7068.5|7068.9|7066.1|7072.9|7068.5|7066.9|7062.9|103
1623962400000|2021-06-17 20:40:00|7068.8|7066|7069.3|7066.5|7070.4|7067.6|7068.4|7065.6|114
1623962700000|2021-06-17 20:45:00|7068.9|7066.1|7068.9|7066.1|7070.3|7067.5|7066.4|7063.6|153
1623963000000|2021-06-17 20:50:00|7068.4|7065.6|7078.4|7075.6|7078.5|7075.7|7068.4|7065.6|495
1623963300000|2021-06-17 20:55:00|7077.5|7074.7|7081.1|7077.1|7082|7079.2|7077.4|7074.6|479
1623967200000|2021-06-17 22:00:00|7082.4|7079.6|7086.5|7083.7|7090|7085.1|7075.5|7072.7|111
1623967500000|2021-06-17 22:05:00|7086.1|7083.3|7080.5|7077.7|7086.1|7083.3|7079.1|7072.6|59
1623967800000|2021-06-17 22:10:00|7080.4|7077.6|7080.4|7077.6|7080.4|7077.6|7075.8|7073|147
1623968100000|2021-06-17 22:15:00|7080.3|7077.5|7076.4|7073.6|7080.3|7077.5|7076.4|7073.6|40
1623968400000|2021-06-17 22:20:00|7076.5|7073.7|7076.4|7073.6|7078.5|7075.1|7076.4|7073.5|23
1623968700000|2021-06-17 22:25:00|7076.9|7074.1|7073.9|7071.1|7077.4|7074.6|7073.4|7070.6|25
1623969000000|2021-06-17 22:30:00|7073.4|7070.6|7063|7060.2|7073.4|7070.6|7062.5|7059.7|146
1623969300000|2021-06-17 22:35:00|7063.5|7060.7|7066.4|7063.6|7068.4|7065.6|7060.5|7057.7|47
1623969600000|2021-06-17 22:40:00|7066.5|7063.7|7072.5|7069.7|7073.1|7069.7|7066.5|7063.7|46
1623969900000|2021-06-17 22:45:00|7072.6|7069.8|7076.6|7073.8|7077.6|7074.8|7071.5|7068.7|46
1623970200000|2021-06-17 22:50:00|7077.5|7074.7|7077|7074.2|7080.1|7077.2|7076.5|7073.1|35
1623970500000|2021-06-17 22:55:00|7077.5|7074.7|7078|7075.2|7078.5|7075.7|7076.5|7073.7|8
1623970800000|2021-06-17 23:00:00|7077.6|7074.8|7079.5|7076.7|7080|7077.2|7077.5|7074.1|14
1623971100000|2021-06-17 23:05:00|7080.1|7076.1|7078|7075.2|7080.1|7076.7|7075.5|7072.7|16
1623971400000|2021-06-17 23:10:00|7078.5|7075.7|7078.5|7075.7|7079.2|7076.3|7077.6|7074.7|13
1623971700000|2021-06-17 23:15:00|7078|7075.2|7077.5|7074.7|7078.5|7075.7|7076.5|7073.7|43
1623972000000|2021-06-17 23:20:00|7077.4|7074.6|7074.5|7071.7|7077.5|7074.7|7074|7071.2|21
1623972300000|2021-06-17 23:25:00|7075|7072.2|7070.6|7066.6|7075.5|7072.7|7069|7065|69
1623972600000|2021-06-17 23:30:00|7069.9|7067.1|7071.5|7068.7|7071.9|7069.1|7069.5|7066.6|20
1623972900000|2021-06-17 23:35:00|7071.6|7068.8|7072.5|7069.7|7074.4|7071.6|7070.5|7067.7|52
1623973200000|2021-06-17 23:40:00|7072.6|7069.8|7071.5|7068.7|7073|7070.2|7071.5|7068.7|22
1623973500000|2021-06-17 23:45:00|7070.6|7067.8|7067.5|7064.7|7071.5|7068.7|7066.5|7063.7|29
1623973800000|2021-06-17 23:50:00|7066.6|7063.8|7064.5|7061.7|7066.6|7063.8|7063.5|7060.7|52
1623974100000|2021-06-17 23:55:00|7065|7062.2|7066.5|7063.7|7067.5|7064.7|7064.5|7061.7|18
1623974400000|2021-06-18 00:00:00|7066|7063.2|7068|7065.2|7068.5|7065.7|7055.5|7052.7|474
1623974700000|2021-06-18 00:05:00|7068.4|7065.6|7068.4|7065.6|7074.4|7071.6|7066.4|7063.6|82
1623975000000|2021-06-18 00:10:00|7067.9|7065.1|7075.5|7072.7|7076.4|7073.6|7067|7064.2|56
1623975300000|2021-06-18 00:15:00|7075.4|7072.6|7072.5|7069.7|7075.4|7072.6|7072.5|7069.7|13
1623975600000|2021-06-18 00:20:00|7071.9|7069.1|7074.4|7071.6|7074.4|7071.6|7069.4|7066.6|40
1623975900000|2021-06-18 00:25:00|7074.5|7071.7|7071.4|7068.6|7075.4|7072.6|7068.5|7065.7|26
1623976200000|2021-06-18 00:30:00|7070.4|7067.6|7068.4|7065.6|7071.4|7068.6|7067.5|7064.7|4
1623976500000|2021-06-18 00:35:00|7067.5|7064.7|7067.4|7064.6|7069.4|7066.6|7067.4|7064.6|24
1623976800000|2021-06-18 00:40:00|7066.4|7063.6|7073.4|7070.6|7073.4|7070.6|7065.3|7062.5|61
1623977100000|2021-06-18 00:45:00|7073.5|7070.7|7069.4|7066.6|7074.4|7071.6|7068.4|7065.6|14
1623977400000|2021-06-18 00:50:00|7070.3|7067.5|7065.4|7062.6|7070.4|7067.6|7062.4|7059.6|56
1623977700000|2021-06-18 00:55:00|7065.3|7062.5|7060.4|7057.6|7065.4|7062.6|7059.5|7056.7|41
1623978000000|2021-06-18 01:00:00|7059.5|7056.7|7051.4|7048.6|7066.4|7063.6|7049.4|7046.6|293
1623978300000|2021-06-18 01:05:00|7050.5|7047.7|7056.4|7053.6|7058.4|7055.6|7047.4|7044.6|121
1623978600000|2021-06-18 01:10:00|7056|7053.2|7040.5|7037.7|7056|7053.2|7040.4|7037.6|145
1623978900000|2021-06-18 01:15:00|7041.4|7038.6|7044.5|7041.7|7048.4|7045.6|7038.5|7035.7|230
1623979200000|2021-06-18 01:20:00|7043.5|7040.7|7042.4|7039.6|7046.4|7043.6|7039.5|7036.7|99
1623979500000|2021-06-18 01:25:00|7042.5|7039.7|7040.5|7037.7|7043.5|7040.7|7039.4|7036.6|133
1623979800000|2021-06-18 01:30:00|7040|7037.2|7049.5|7046.7|7051.4|7048.6|7037.5|7034.7|102
1623980100000|2021-06-18 01:35:00|7050|7047.2|7050.5|7047.7|7055|7052.2|7049.5|7046.7|102
1623980400000|2021-06-18 01:40:00|7051|7048.2|7050|7047.2|7052.5|7049.7|7046.4|7043.6|47
1623980700000|2021-06-18 01:45:00|7049.5|7046.7|7043.5|7040.7|7050.4|7047.6|7042.5|7039.7|59
1623981000000|2021-06-18 01:50:00|7044.4|7041.6|7038.5|7035.7|7046.5|7043.7|7038|7035.2|72
1623981300000|2021-06-18 01:55:00|7038.4|7035.6|7041|7038.2|7042.5|7039.7|7038|7035.2|24
1623981600000|2021-06-18 02:00:00|7040.5|7037.7|7031.5|7028.7|7040.5|7037.7|7031|7028.2|143
1623981900000|2021-06-18 02:05:00|7031.4|7028.6|7030.5|7027.7|7033.5|7030.7|7029.4|7026.6|74
1623982200000|2021-06-18 02:10:00|7031.5|7028.7|7025.4|7022.6|7032|7029.2|7024.5|7021.7|76
1623982500000|2021-06-18 02:15:00|7025.5|7022.7|7027.5|7024.7|7027.5|7024.7|7024.5|7021.7|91
1623982800000|2021-06-18 02:20:00|7028.5|7025.7|7025.5|7022.7|7030.5|7027.7|7025.5|7022.7|202
1623983100000|2021-06-18 02:25:00|7026.5|7023.7|7028.5|7025.7|7032.4|7029.6|7025.5|7022.7|82
1623983400000|2021-06-18 02:30:00|7028.4|7025.6|7027.5|7024.7|7031.5|7028.7|7024.5|7021.7|123
1623983700000|2021-06-18 02:35:00|7026.5|7023.7|7021.5|7018.7|7027.5|7024.7|7019.5|7016.7|191
1623984000000|2021-06-18 02:40:00|7021.9|7019.1|7021.4|7018.6|7024.4|7021.6|7017.4|7014.6|82
1623984300000|2021-06-18 02:45:00|7020.9|7018.1|7019.4|7016.6|7022.4|7019.6|7018.4|7015.6|43
1623984600000|2021-06-18 02:50:00|7019|7016.2|7021.4|7018.6|7021.4|7018.6|7015.5|7012.7|88
1623984900000|2021-06-18 02:55:00|7021.5|7018.7|7023.4|7020.6|7026.4|7023.6|7021.4|7018.6|43
1623985200000|2021-06-18 03:00:00|7023.9|7021.1|7020.5|7017.7|7025.4|7022.6|7019.9|7017.1|31
1623985500000|2021-06-18 03:05:00|7020.4|7017.6|7015.4|7012.6|7020.4|7017.6|7012.4|7009.6|108
1623985800000|2021-06-18 03:10:00|7015.9|7013.1|7010.5|7007.7|7015.9|7013.1|7007.9|7005.1|134
1623986100000|2021-06-18 03:15:00|7010.4|7007.6|7012.5|7009.7|7013.9|7011.1|7008.5|7005.7|74
1623986400000|2021-06-18 03:20:00|7012|7009.2|7018.4|7015.6|7020.5|7017.7|7011.5|7008.7|69
1623986700000|2021-06-18 03:25:00|7017.5|7014.7|7017.9|7015.1|7019.5|7016.7|7017.4|7014.6|74
1623987000000|2021-06-18 03:30:00|7018.4|7015.6|7022.4|7019.6|7022.9|7020.1|7017.4|7014.6|72
1623987300000|2021-06-18 03:35:00|7022.5|7019.7|7015.8|7013|7024.5|7021.7|7015.8|7013|324
1623987600000|2021-06-18 03:40:00|7016.3|7013.5|7014.4|7011.6|7017.4|7014.6|7012.4|7009.6|135
1623987900000|2021-06-18 03:45:00|7014.9|7012.1|7015.3|7012.5|7015.4|7012.6|7011.9|7009.1|61
1623988200000|2021-06-18 03:50:00|7015.4|7012.6|7017.4|7014.6|7019.9|7017.1|7014.3|7011.5|80
1623988500000|2021-06-18 03:55:00|7018.4|7015.6|7019.4|7016.6|7019.4|7016.6|7017.4|7014.6|56
1623988800000|2021-06-18 04:00:00|7019.3|7016.5|7020.4|7017.6|7021.4|7018.6|7018.3|7015.5|81
1623989100000|2021-06-18 04:05:00|7020.8|7018|7023.4|7020.6|7024.4|7021.6|7020.8|7018|35
1623989400000|2021-06-18 04:10:00|7023.9|7021.1|7026.4|7023.6|7026.4|7023.6|7022.4|7019.6|83
1623989700000|2021-06-18 04:15:00|7026.3|7023.5|7027.4|7024.6|7027.4|7024.6|7025.3|7022.5|59
1623990000000|2021-06-18 04:20:00|7027.5|7024.7|7027.4|7024.6|7028.4|7025.6|7025.9|7023.1|44
1623990300000|2021-06-18 04:25:00|7027.3|7024.5|7029.3|7026.5|7029.4|7026.6|7027.3|7024.5|48
1623990600000|2021-06-18 04:30:00|7028.4|7025.6|7027.3|7024.5|7029.3|7026.5|7026.3|7023.5|111
1623990900000|2021-06-18 04:35:00|7027.4|7024.6|7024.3|7021.5|7028.3|7025.5|7023.3|7020.5|47
1623991200000|2021-06-18 04:40:00|7024.4|7021.6|7027.3|7024.5|7027.4|7024.6|7024.3|7021.5|28
1623991500000|2021-06-18 04:45:00|7026.4|7023.6|7028.2|7025.4|7029.3|7026.5|7026.3|7023.5|25
1623991800000|2021-06-18 04:50:00|7028.3|7025.5|7033.4|7030.6|7037.3|7034.5|7027.3|7024.5|112
1623992100000|2021-06-18 04:55:00|7033.3|7030.5|7031.4|7028.6|7034.4|7031.6|7031.4|7028.6|29
1623992400000|2021-06-18 05:00:00|7031.3|7028.5|7029.3|7026.5|7031.4|7028.6|7025.4|7022.6|73
1623992700000|2021-06-18 05:05:00|7028.9|7026.1|7027.4|7024.6|7030.4|7027.6|7027.3|7024.5|27
1623993000000|2021-06-18 05:10:00|7027.3|7024.5|7027.3|7024.5|7028.3|7025.5|7026.3|7023.5|38
1623993300000|2021-06-18 05:15:00|7027.4|7024.6|7028.4|7025.6|7028.4|7025.6|7025.4|7022.6|276
1623993600000|2021-06-18 05:20:00|7028.9|7026.1|7031.4|7028.6|7031.4|7028.6|7027.3|7024.5|33
1623993900000|2021-06-18 05:25:00|7031.3|7028.5|7029.9|7027.1|7033.4|7030.6|7028.4|7025.6|47
1623994200000|2021-06-18 05:30:00|7029.4|7026.6|7022.4|7019.6|7032.3|7029.5|7021.4|7018.6|75
1623994500000|2021-06-18 05:35:00|7022.3|7019.5|7017.3|7014.5|7023.3|7020.5|7015.3|7012.5|52
1623994800000|2021-06-18 05:40:00|7017.4|7014.6|7024.4|7021.6|7025.5|7022.7|7016.3|7013.5|95
1623995100000|2021-06-18 05:45:00|7023.5|7020.7|7038.4|7035.6|7039.4|7036.6|7023.4|7020.6|586
1623995400000|2021-06-18 05:50:00|7038.5|7035.7|7040.4|7037.6|7041.4|7038.6|7035.5|7032.7|93
1623995700000|2021-06-18 05:55:00|7040.3|7037.5|7040.4|7037.6|7042.4|7039.6|7036.4|7033.6|96
1623996000000|2021-06-18 06:00:00|7039.9|7037.1|7047.9|7045.1|7048.9|7046.1|7037.9|7035.1|421
1623996300000|2021-06-18 06:05:00|7047.4|7044.6|7046.4|7043.6|7052.4|7049.6|7043.9|7041.1|501
1623996600000|2021-06-18 06:10:00|7046.3|7043.5|7050.3|7047.5|7051.8|7049|7042.4|7039.6|1253
1623996900000|2021-06-18 06:15:00|7050.8|7048|7054.4|7051.6|7058.4|7055.6|7047.4|7044.6|218
1623997200000|2021-06-18 06:20:00|7054.3|7051.5|7057.4|7054.6|7058.4|7055.6|7051.3|7048.5|140
1623997500000|2021-06-18 06:25:00|7057.3|7054.5|7058.3|7055.5|7058.8|7056|7054.8|7052|81
1623997800000|2021-06-18 06:30:00|7057.3|7054.5|7050.3|7047.5|7057.3|7054.5|7048.4|7045.6|143
1623998100000|2021-06-18 06:35:00|7050.8|7048|7050.3|7047.5|7055.3|7052.5|7048.3|7045.5|105
1623998400000|2021-06-18 06:40:00|7049.3|7046.5|7047.4|7044.6|7052.8|7050|7047.3|7044.5|113
1623998700000|2021-06-18 06:45:00|7048.3|7045.5|7046.9|7044.1|7052.3|7049.5|7046.4|7043.6|164
1623999000000|2021-06-18 06:50:00|7046.4|7043.6|7040.3|7037.5|7047.4|7044.6|7038.3|7035.5|158
1623999300000|2021-06-18 06:55:00|7040.4|7037.6|7034.8|7032|7043.3|7040.5|7034.3|7031.5|146
1623999600000|2021-06-18 07:00:00|7035.3|7032.5|7052.8|7050|7056.3|7053.5|7033.2|7030.4|230
1623999900000|2021-06-18 07:05:00|7053.3|7050.5|7054.3|7051.5|7059.3|7056.5|7049.2|7046.4|74
1624000200000|2021-06-18 07:10:00|7053.4|7050.6|7044.2|7041.4|7057.3|7054.5|7041.3|7038.5|108
1624000500000|2021-06-18 07:15:00|7044.3|7041.5|7044.3|7041.5|7049.3|7046.5|7038.3|7035.5|328
1624000800000|2021-06-18 07:20:00|7044.2|7041.4|7059.3|7056.5|7059.3|7056.5|7042.2|7039.4|209
1624001100000|2021-06-18 07:25:00|7058.3|7055.5|7063.3|7060.5|7064.3|7061.5|7058.3|7055.5|78
1624001400000|2021-06-18 07:30:00|7064.3|7061.5|7057.3|7054.5|7064.3|7061.5|7054.3|7051.5|95
1624001700000|2021-06-18 07:35:00|7057.2|7054.4|7059.3|7056.5|7063.3|7060.5|7056.8|7054|69
1624002000000|2021-06-18 07:40:00|7058.3|7055.5|7053.3|7050.5|7059.3|7056.5|7046.3|7043.5|88
1624002300000|2021-06-18 07:45:00|7053.2|7050.4|7044.3|7041.5|7053.2|7050.4|7040.2|7037.4|94
1624002600000|2021-06-18 07:50:00|7044.2|7041.4|7047.3|7044.5|7049.2|7046.4|7043.2|7040.4|110
1624002900000|2021-06-18 07:55:00|7047.2|7044.4|7047.8|7045|7051.3|7048.5|7045.2|7042.4|117
1624003200000|2021-06-18 08:00:00|7047.9|7045.1|7045.2|7042.4|7052.2|7049.4|7042.2|7039.4|152
1624003500000|2021-06-18 08:05:00|7044.2|7041.4|7044.2|7041.4|7045.2|7042.4|7038.2|7035.4|148
1624003800000|2021-06-18 08:10:00|7043.7|7040.9|7049.2|7046.4|7051.2|7048.4|7042.7|7039.9|95
1624004100000|2021-06-18 08:15:00|7048.2|7045.4|7053.2|7050.4|7054.7|7051.9|7044.1|7041.3|271
1624004400000|2021-06-18 08:20:00|7052.2|7049.4|7053.2|7050.4|7057.2|7054.4|7050.2|7047.4|96
1624004700000|2021-06-18 08:25:00|7053.1|7050.3|7063.1|7060.3|7063.7|7060.9|7052.2|7049.4|162
1624005000000|2021-06-18 08:30:00|7063.2|7060.4|7047.2|7044.4|7064.1|7061.3|7044.1|7041.3|304
1624005300000|2021-06-18 08:35:00|7047.1|7044.3|7046.1|7043.3|7051.2|7048.4|7043.2|7040.4|302
1624005600000|2021-06-18 08:40:00|7045.2|7042.4|7033.1|7030.3|7049.1|7046.3|7029.1|7026.3|258
1624005900000|2021-06-18 08:45:00|7032.2|7029.4|7030.1|7027.3|7033.1|7030.3|7026.1|7023.3|222
1624006200000|2021-06-18 08:50:00|7029.1|7026.3|7025.2|7022.4|7033.1|7030.3|7024.1|7021.3|150
1624006500000|2021-06-18 08:55:00|7025.1|7022.3|7027.1|7024.3|7028.1|7025.3|7022.6|7019.8|125
1624006800000|2021-06-18 09:00:00|7027.2|7024.4|7045.1|7042.3|7049.1|7046.3|7026.1|7023.3|269
1624007100000|2021-06-18 09:05:00|7044.2|7041.4|7053.2|7050.4|7054.2|7051.4|7044.1|7041.3|578
1624007400000|2021-06-18 09:10:00|7053.7|7050.9|7055.7|7052.9|7057.2|7054.4|7048.2|7045.4|108
1624007700000|2021-06-18 09:15:00|7056.2|7053.4|7064.2|7061.4|7069.1|7066.3|7056.2|7053.4|171
1624008000000|2021-06-18 09:20:00|7064.1|7061.3|7058.2|7055.4|7064.2|7061.4|7057.2|7054.4|143
1624008300000|2021-06-18 09:25:00|7059.2|7056.4|7053.2|7050.4|7061.1|7058.3|7053.2|7050.4|179
1624008600000|2021-06-18 09:30:00|7053.1|7050.3|7057.2|7054.4|7058.2|7055.4|7050.2|7047.4|159
1624008900000|2021-06-18 09:35:00|7056.6|7053.8|7052.2|7049.4|7056.6|7053.8|7050.2|7047.4|54
1624009200000|2021-06-18 09:40:00|7051.7|7048.9|7051.1|7048.3|7058.2|7055.4|7048.1|7045.3|131
1624009500000|2021-06-18 09:45:00|7050.6|7047.8|7045.2|7042.4|7051.1|7048.3|7044.2|7041.4|119
1624009800000|2021-06-18 09:50:00|7045.1|7042.3|7045.2|7042.4|7046.2|7043.4|7037.1|7034.3|196
1624010100000|2021-06-18 09:55:00|7046.1|7043.3|7045.2|7042.4|7047.7|7044.9|7042.1|7039.3|64
1624010400000|2021-06-18 10:00:00|7045.1|7042.3|7040.1|7037.3|7047.2|7044.4|7035.1|7032.3|126
1624010700000|2021-06-18 10:05:00|7039.7|7036.9|7039.6|7036.8|7043.6|7040.8|7034.1|7031.3|97
1624011000000|2021-06-18 10:10:00|7040.1|7037.3|7032.2|7029.4|7041.2|7038.4|7031.2|7028.4|78
1624011300000|2021-06-18 10:15:00|7031.7|7028.9|7042.2|7039.4|7042.2|7039.4|7029.2|7026.4|103
1624011600000|2021-06-18 10:20:00|7042.1|7039.3|7054.2|7051.4|7055.1|7052.3|7036.1|7033.3|226
1624011900000|2021-06-18 10:25:00|7054.6|7051.8|7056.2|7053.4|7059.1|7056.3|7051.1|7048.3|138
1624012200000|2021-06-18 10:30:00|7056.1|7053.3|7055.6|7052.8|7057.1|7054.3|7052.2|7049.4|119
1624012500000|2021-06-18 10:35:00|7055.7|7052.9|7056.1|7053.3|7057.1|7054.3|7050.1|7047.3|128
1624012800000|2021-06-18 10:40:00|7055.6|7052.8|7051.1|7048.3|7057.2|7054.4|7050.1|7047.3|245
1624013100000|2021-06-18 10:45:00|7050.1|7047.3|7050.2|7047.4|7054.1|7051.3|7048.2|7045.4|163
1624013400000|2021-06-18 10:50:00|7050.1|7047.3|7045.1|7042.3|7052.1|7049.3|7044.1|7041.3|86
1624013700000|2021-06-18 10:55:00|7044.6|7041.8|7042.1|7039.3|7047.1|7044.3|7041.6|7038.8|83
1624014000000|2021-06-18 11:00:00|7041.6|7038.8|7043.1|7040.3|7048.1|7045.3|7039.1|7036.3|193
1624014300000|2021-06-18 11:05:00|7042.6|7039.8|7039.2|7036.4|7045.1|7042.3|7039.1|7036.3|436
1624014600000|2021-06-18 11:10:00|7039.1|7036.3|7041.2|7038.4|7043.2|7040.4|7037.1|7034.3|51
1624014900000|2021-06-18 11:15:00|7041.1|7038.3|7042.1|7039.3|7043.1|7040.3|7036.2|7033.4|69
1624015200000|2021-06-18 11:20:00|7041.6|7038.8|7040.1|7037.3|7042.2|7039.4|7035.1|7032.3|264
1624015500000|2021-06-18 11:25:00|7040|7037.2|7036|7033.2|7042|7039.2|7034|7031.2|128
1624015800000|2021-06-18 11:30:00|7035.1|7032.3|7032|7029.2|7038|7035.2|7031.5|7028.7|110
1624016100000|2021-06-18 11:35:00|7032.1|7029.3|7032|7029.2|7037|7034.2|7031.1|7028.3|104
1624016400000|2021-06-18 11:40:00|7032.1|7029.3|7032|7029.2|7035|7032.2|7030.1|7027.3|145
1624016700000|2021-06-18 11:45:00|7031.5|7028.7|7035.1|7032.3|7036|7033.2|7031.1|7028.3|140
1624017000000|2021-06-18 11:50:00|7034.6|7031.8|7028|7025.2|7039.1|7036.3|7026|7023.2|416
1624017300000|2021-06-18 11:55:00|7028.1|7025.3|7022.5|7019.7|7030.1|7027.3|7019.5|7016.7|354
1624017600000|2021-06-18 12:00:00|7022.1|7019.3|7008|7005.2|7023|7020.2|7007|7004.2|409
1624017900000|2021-06-18 12:05:00|7008.1|7005.3|7009|7006.2|7011.5|7008.7|7004|7001.2|437
1624018200000|2021-06-18 12:10:00|7008.5|7005.7|7004|7001.2|7012|7009.2|7000.1|6997.3|643
1624018500000|2021-06-18 12:15:00|7003.1|7000.3|7004|7001.2|7010.1|7007.3|7001.1|6998.3|323
1624018800000|2021-06-18 12:20:00|7003.1|7000.3|6994|6991.2|7005|7002.2|6992|6989.2|793
1624019100000|2021-06-18 12:25:00|6994.1|6991.3|7006.9|7004.1|7009|7006.2|6991|6988.2|727
1624019400000|2021-06-18 12:30:00|7007|7004.2|7019|7016.2|7022|7019.2|7005|7002.2|961
1624019700000|2021-06-18 12:35:00|7018.9|7016.1|7008.9|7006.1|7020|7017.2|7006.9|7004.1|149
1624020000000|2021-06-18 12:40:00|7009|7006.2|7001.9|6999.1|7013.9|7011.1|7001|6998.2|347
1624020300000|2021-06-18 12:45:00|7001|6998.2|7005|7002.2|7007.9|7005.1|6998.4|6995.6|763
1624020600000|2021-06-18 12:50:00|7006|7003.2|7014|7011.2|7015|7012.2|7003|7000.2|300
1624020900000|2021-06-18 12:55:00|7015|7012.2|7019|7016.2|7019|7016.2|7013|7010.2|1379
1624021200000|2021-06-18 13:00:00|7018.1|7015.3|7041.1|7038.3|7044|7041.2|7011.1|7008.3|1647
1624021500000|2021-06-18 13:05:00|7042.1|7039.3|7039|7036.2|7046|7043.2|7035.1|7032.3|464
1624021800000|2021-06-18 13:10:00|7038.1|7035.3|7050.1|7047.3|7054.1|7051.3|7035|7032.2|2152
1624022100000|2021-06-18 13:15:00|7050.2|7047.4|7058.1|7055.3|7060.1|7057.3|7048.1|7045.3|665
1624022400000|2021-06-18 13:20:00|7058.2|7055.4|7056.1|7053.3|7065.1|7062.3|7052.1|7049.3|489
1624022700000|2021-06-18 13:25:00|7056.2|7053.4|7049.1|7046.3|7060.1|7057.3|7047.1|7044.3|416
1624023000000|2021-06-18 13:30:00|7049.2|7046.4|7068.6|7065.8|7089.2|7086.4|7046.2|7043.4|2390
1624023300000|2021-06-18 13:35:00|7068.1|7065.3|7077.2|7074.4|7083.1|7080.3|7060.1|7057.3|796
1624023600000|2021-06-18 13:40:00|7077.6|7074.8|7093.1|7090.3|7099.1|7096.3|7077.1|7074.3|1628
1624023900000|2021-06-18 13:45:00|7093.2|7090.4|7105.4|7102.6|7110.4|7107.6|7089.1|7086.3|5162
1624024200000|2021-06-18 13:50:00|7105.3|7102.5|7118.4|7115.6|7118.4|7115.6|7095.3|7092.5|5494
1624024500000|2021-06-18 13:55:00|7117.4|7114.6|7149.4|7146.6|7152.4|7149.6|7115.4|7112.6|6941
1624024800000|2021-06-18 14:00:00|7149.3|7146.5|7155.4|7152.6|7186.4|7183.6|7148.4|7145.6|2383
1624025100000|2021-06-18 14:05:00|7155.5|7152.7|7167.2|7164.4|7171.4|7168.6|7155.4|7152.6|2648
1624025400000|2021-06-18 14:10:00|7167.3|7164.5|7169.3|7166.5|7178.2|7175.4|7156.2|7153.4|1659
1624025700000|2021-06-18 14:15:00|7170.3|7167.5|7171.4|7168.6|7177.4|7174.6|7165.4|7162.6|1222
1624026000000|2021-06-18 14:20:00|7171.3|7168.5|7174.4|7171.6|7175.4|7172.6|7163.4|7160.6|1729
1624026300000|2021-06-18 14:25:00|7174.5|7171.7|7170.3|7167.5|7178.4|7175.6|7161.3|7158.5|1659
1624026600000|2021-06-18 14:30:00|7171.3|7168.5|7163.3|7160.5|7174.3|7171.5|7154.3|7151.5|1108
1624026900000|2021-06-18 14:35:00|7162.3|7159.5|7167.4|7164.6|7173.3|7170.5|7162.3|7159.5|980
1624027200000|2021-06-18 14:40:00|7167.3|7164.5|7158.2|7155.4|7167.4|7164.6|7148.2|7145.4|1255
1624027500000|2021-06-18 14:45:00|7158.3|7155.5|7168.3|7165.5|7168.3|7165.5|7154.3|7151.5|1175
1624027800000|2021-06-18 14:50:00|7168.4|7165.6|7160.3|7157.5|7173.4|7170.6|7157.4|7154.6|738
1624028100000|2021-06-18 14:55:00|7159.4|7156.6|7160.3|7157.5|7167.3|7164.5|7153.4|7150.6|255
1624028400000|2021-06-18 15:00:00|7160.4|7157.6|7151.4|7148.6|7162.3|7159.5|7149.4|7146.6|527
1624028700000|2021-06-18 15:05:00|7151.8|7149|7154.9|7152.1|7159.3|7156.5|7151.4|7148.6|856
1624029000000|2021-06-18 15:10:00|7155|7152.2|7163.4|7160.6|7172.4|7169.6|7155|7152.2|438
1624029300000|2021-06-18 15:15:00|7163.3|7160.5|7161.4|7158.6|7168.4|7165.6|7159.4|7156.6|399
1624029600000|2021-06-18 15:20:00|7160.4|7157.6|7168.4|7165.6|7170.4|7167.6|7160.4|7157.6|589
1624029900000|2021-06-18 15:25:00|7168.3|7165.5|7155.3|7152.5|7170.4|7167.6|7152.4|7149.6|858
1624030200000|2021-06-18 15:30:00|7155.4|7152.6|7164.3|7161.5|7166.3|7163.5|7155.3|7152.5|529
1624030500000|2021-06-18 15:35:00|7164.4|7161.6|7159.3|7156.5|7166.8|7164|7157.3|7154.5|440
1624030800000|2021-06-18 15:40:00|7158.4|7155.6|7162.3|7159.5|7164.3|7161.5|7157.3|7154.5|367
1624031100000|2021-06-18 15:45:00|7162.8|7160|7160.3|7157.5|7163.3|7160.5|7155.3|7152.5|380
1624031400000|2021-06-18 15:50:00|7161.3|7158.5|7164.3|7161.5|7168.3|7165.5|7158.3|7155.5|614
1624031700000|2021-06-18 15:55:00|7162.3|7159.5|7166.3|7163.5|7168.3|7165.5|7162.2|7159.4|864
1624032000000|2021-06-18 16:00:00|7165.3|7162.5|7161.2|7158.4|7167.3|7164.5|7160.2|7154.9|478
1624032300000|2021-06-18 16:05:00|7161.3|7158.5|7156.2|7153.4|7162.3|7159.5|7154.3|7151.5|655
1624032600000|2021-06-18 16:10:00|7155.3|7152.5|7143.2|7140.4|7156.7|7153.9|7142.2|7139.4|1003
1624032900000|2021-06-18 16:15:00|7143.3|7140.5|7145.2|7142.4|7148.3|7145.5|7133.3|7130.5|922
1624033200000|2021-06-18 16:20:00|7144.3|7141.5|7135.2|7132.4|7147.2|7144.4|7130.2|7127.4|964
1624033500000|2021-06-18 16:25:00|7136.2|7133.4|7129.2|7126.4|7136.2|7133.4|7125.2|7122.4|254
1624033800000|2021-06-18 16:30:00|7129.3|7126.5|7129.2|7126.4|7133.7|7130.9|7127.2|7124.4|287
1624034100000|2021-06-18 16:35:00|7128.2|7125.4|7132.3|7129.5|7132.3|7129.5|7127.2|7124.4|627
1624034400000|2021-06-18 16:40:00|7132.2|7129.4|7135.3|7132.5|7137.3|7134.5|7123.2|7120.4|488
1624034700000|2021-06-18 16:45:00|7135.2|7132.4|7137.3|7134.5|7141.2|7138.4|7134.2|7131.4|220
1624035000000|2021-06-18 16:50:00|7138.3|7135.5|7134.3|7131.5|7138.3|7135.5|7134.3|7131.5|165
1624035300000|2021-06-18 16:55:00|7134.2|7131.4|7122.2|7119.4|7135.3|7132.5|7122.2|7119.4|618
1624035600000|2021-06-18 17:00:00|7123.2|7120.4|7134.2|7131.4|7136.2|7133.4|7122.2|7119.4|211
1624035900000|2021-06-18 17:05:00|7133.2|7130.4|7134.2|7131.4|7138.2|7135.4|7131.2|7128.4|158
1624036200000|2021-06-18 17:10:00|7134.1|7131.3|7134.2|7131.4|7137.2|7134.4|7131.2|7128.4|190
1624036500000|2021-06-18 17:15:00|7134.7|7131.9|7128.2|7125.4|7134.7|7131.9|7127.2|7124.4|661
1624036800000|2021-06-18 17:20:00|7128.1|7125.3|7119.2|7116.4|7130.2|7127.4|7116.1|7113.3|881
1624037100000|2021-06-18 17:25:00|7119.1|7116.3|7119.2|7116.4|7125.1|7122.3|7118.2|7115.4|328
1624037400000|2021-06-18 17:30:00|7119.7|7116.9|7124.1|7121.3|7126.1|7123.3|7115.1|7112.3|419
1624037700000|2021-06-18 17:35:00|7124.6|7121.8|7118.1|7115.3|7126.1|7123.3|7118.1|7115.3|228
1624038000000|2021-06-18 17:40:00|7117.6|7114.8|7121.1|7118.3|7122.1|7119.3|7117.1|7114.3|472
1624038300000|2021-06-18 17:45:00|7121.6|7118.8|7117.1|7114.3|7122.1|7119.3|7117.1|7114.3|384
1624038600000|2021-06-18 17:50:00|7116.1|7113.3|7135.1|7132.3|7135.1|7132.3|7116.1|7113.3|566
1624038900000|2021-06-18 17:55:00|7134.6|7131.8|7137.1|7134.3|7139.1|7136.3|7133.1|7130.3|283
1624039200000|2021-06-18 18:00:00|7136.2|7133.4|7136.3|7133.5|7137.1|7134.3|7130.3|7127.5|1106
1624039500000|2021-06-18 18:05:00|7136.2|7133.4|7133.3|7130.5|7136.3|7133.5|7130.3|7127.5|395
1624039800000|2021-06-18 18:10:00|7133.2|7130.4|7131.1|7128.3|7134.2|7131.4|7119.1|7116.3|2270
1624040100000|2021-06-18 18:15:00|7131.2|7128.4|7127.1|7124.3|7133.1|7130.3|7121.1|7118.3|869
1624040400000|2021-06-18 18:20:00|7127.6|7124.8|7129.2|7126.4|7135.2|7132.4|7126.1|7123.3|1371
1624040700000|2021-06-18 18:25:00|7129.1|7126.3|7134.3|7131.5|7138.2|7135.4|7119.2|7116.4|4471
1624041000000|2021-06-18 18:30:00|7133.2|7130.4|7130.2|7127.4|7133.3|7130.5|7122.1|7119.3|1556
1624041300000|2021-06-18 18:35:00|7131.2|7128.4|7133.1|7130.3|7133.2|7130.4|7128.1|7125.3|149
1624041600000|2021-06-18 18:40:00|7132.2|7129.4|7134.2|7131.4|7135.2|7132.4|7131.1|7128.3|253
1624041900000|2021-06-18 18:45:00|7134.1|7131.3|7136.2|7133.4|7139.1|7136.3|7133.1|7130.3|117
1624042200000|2021-06-18 18:50:00|7136.1|7133.3|7133.2|7130.4|7136.2|7133.4|7130.2|7127.4|68
1624042500000|2021-06-18 18:55:00|7134.2|7131.4|7134.2|7131.4|7136.1|7133.3|7132.2|7129.4|41
1624042800000|2021-06-18 19:00:00|7134.1|7131.3|7134.2|7131.4|7139.2|7136.4|7133.1|7130.3|222
1624043100000|2021-06-18 19:05:00|7135.1|7132.3|7133.2|7130.4|7135.1|7132.3|7132.1|7129.3|50
1624043400000|2021-06-18 19:10:00|7134.1|7131.3|7138.1|7135.3|7138.2|7135.4|7133.2|7130.4|73
1624043700000|2021-06-18 19:15:00|7137.7|7134.9|7138.2|7135.4|7139.1|7136.3|7136.2|7133.4|19
1624044000000|2021-06-18 19:20:00|7137.2|7134.4|7140.2|7137.4|7140.3|7137.5|7137.2|7134.4|699
1624044300000|2021-06-18 19:25:00|7139.2|7136.4|7144.2|7141.4|7144.2|7141.4|7139.2|7136.4|73
1624044600000|2021-06-18 19:30:00|7143.7|7140.9|7141.2|7138.4|7144.2|7141.4|7140.2|7137.4|108
1624044900000|2021-06-18 19:35:00|7140.2|7137.4|7138.2|7135.4|7141.2|7138.4|7133.2|7130.4|57
1624045200000|2021-06-18 19:40:00|7137.2|7134.4|7140.2|7137.4|7142.2|7139.4|7136.2|7133.4|158
1624045500000|2021-06-18 19:45:00|7141.2|7138.4|7135.2|7132.4|7142.2|7139.4|7135.2|7132.4|77
1624045800000|2021-06-18 19:50:00|7134.2|7131.4|7134.2|7131.4|7137.2|7134.4|7132.2|7129.4|146
1624046100000|2021-06-18 19:55:00|7133.3|7130.5|7132.2|7129.4|7137.2|7134.4|7132.1|7129.3|101
1624046400000|2021-06-18 20:00:00|7132.7|7129.9|7130.2|7127.4|7136.2|7133.4|7128.1|7125.2|215
1624046700000|2021-06-18 20:05:00|7130.1|7127.3|7127.1|7124.3|7131.2|7128.4|7126.2|7123.4|96
1624047000000|2021-06-18 20:10:00|7127.2|7124.4|7128.1|7125.3|7130.2|7127.4|7125.2|7122.4|136
1624047300000|2021-06-18 20:15:00|7128.2|7125.4|7129.2|7126.4|7130.2|7127.4|7127.2|7124.4|62
1624047600000|2021-06-18 20:20:00|7129.6|7126.8|7126.2|7123.4|7131.3|7127.9|7126.1|7123.3|23
1624047900000|2021-06-18 20:25:00|7125.7|7122.9|7123.1|7120.3|7126.2|7123.3|7122.6|7119.8|264
1624048200000|2021-06-18 20:30:00|7123.7|7119.7|7123.1|7120.3|7126.6|7123.8|7123.1|7119.7|174
1624048500000|2021-06-18 20:35:00|7124.2|7120.2|7121.7|7117.7|7128.6|7125.3|7121.1|7114.8|110
1624048800000|2021-06-18 20:40:00|7122.2|7118.2|7112.1|7109.3|7126.3|7119.7|7110.2|7106.2|76
1624049100000|2021-06-18 20:45:00|7112.7|7108.7|7116.7|7112.7|7119.7|7112.7|7109.1|7103.7|56
1624049400000|2021-06-18 20:50:00|7119.2|7109.2|7116.2|7112.2|7122.2|7115.7|7114.7|7107.7|24
1624049700000|2021-06-18 20:55:00|7115.1|7112.3|7118.2|7108.2|7118.2|7112.3|7106.6|7100.7|111
1624226400000|2021-06-20 22:00:00|7117.4|7114.6|7129.4|7126.6|7139.9|7137.1|7115.4|7111.5|83928
1624226700000|2021-06-20 22:05:00|7129.5|7125.5|7134.9|7132.1|7134.9|7132.1|7124.9|7122.1|619
1624227000000|2021-06-20 22:10:00|7135.9|7133.1|7134.9|7132.1|7137.9|7135.1|7133.9|7131.1|201
1624227300000|2021-06-20 22:15:00|7134.4|7131.6|7135.4|7132.6|7137.9|7135.1|7129.9|7127.1|225
1624227600000|2021-06-20 22:20:00|7135.9|7133.1|7137.9|7135.1|7138.9|7136.1|7135.9|7133.1|131
1624227900000|2021-06-20 22:25:00|7137.4|7134.6|7133.9|7131.1|7137.4|7134.6|7132.9|7130.1|89
1624228200000|2021-06-20 22:30:00|7134.4|7131.6|7142.9|7140.1|7144.9|7142.1|7133.9|7131.1|186
1624228500000|2021-06-20 22:35:00|7143.4|7140.6|7151.9|7149.1|7153.4|7150.6|7142.4|7139.6|479
1624228800000|2021-06-20 22:40:00|7151.4|7148.6|7151.4|7148.6|7151.9|7149.1|7147.4|7144.6|809
1624229100000|2021-06-20 22:45:00|7152.4|7149.6|7156.9|7154.1|7156.9|7154.1|7152.4|7149.6|144
1624229400000|2021-06-20 22:50:00|7157.4|7154.6|7158.9|7156.1|7158.9|7156.1|7155.9|7153.1|110
1624229700000|2021-06-20 22:55:00|7157.9|7155.1|7155.9|7153.1|7158.4|7155.6|7154.9|7152.1|94
1624230000000|2021-06-20 23:00:00|7156.9|7154.1|7152.9|7150.1|7158.4|7155.6|7148.4|7145.6|268
1624230300000|2021-06-20 23:05:00|7153.4|7150.6|7147.9|7145.1|7153.4|7150.6|7144.9|7142.1|323
1624230600000|2021-06-20 23:10:00|7148.4|7145.6|7154.9|7152.1|7155.9|7153.1|7148.4|7145.6|262
1624230900000|2021-06-20 23:15:00|7154.4|7151.6|7157.9|7155.1|7157.9|7155.1|7153.9|7151.1|95
1624231200000|2021-06-20 23:20:00|7156.9|7154.1|7156.3|7153.5|7157.4|7154.6|7154.9|7152.1|102
1624231500000|2021-06-20 23:25:00|7156.8|7154|7159.8|7157|7163.8|7161|7155.8|7153|272
1624231800000|2021-06-20 23:30:00|7159.3|7156.5|7160.8|7158|7162.8|7160|7158.8|7156|168
1624232100000|2021-06-20 23:35:00|7161.3|7158.5|7155.8|7153|7161.8|7159|7154.8|7152|177
1624232400000|2021-06-20 23:40:00|7156.8|7154|7154.8|7152|7157.8|7155|7152.8|7150|119
1624232700000|2021-06-20 23:45:00|7153.8|7151|7151.3|7148.5|7155.8|7153|7150.8|7148|113
1624233000000|2021-06-20 23:50:00|7151.8|7149|7153.8|7151|7155.8|7153|7150.8|7148|112
1624233300000|2021-06-20 23:55:00|7154.3|7151.5|7150.8|7148|7156.8|7154|7149.8|7147|121
1624233600000|2021-06-21 00:00:00|7149.8|7147|7144.8|7142|7149.8|7147|7143.8|7141|426
1624233900000|2021-06-21 00:05:00|7143.8|7141|7145.7|7142.9|7146.8|7144|7141.8|7139|387
1624234200000|2021-06-21 00:10:00|7145.2|7142.4|7149.7|7146.9|7152.7|7149.9|7143.7|7140.9|240
1624234500000|2021-06-21 00:15:00|7148.7|7145.9|7147.2|7144.4|7150.2|7147.4|7146.7|7143.9|160
1624234800000|2021-06-21 00:20:00|7147.7|7144.9|7153.7|7150.9|7153.7|7150.9|7147.7|7144.9|356
1624235100000|2021-06-21 00:25:00|7154.7|7151.9|7153.7|7150.9|7155.7|7152.9|7152.7|7149.9|230
1624235400000|2021-06-21 00:30:00|7152.7|7149.9|7165.7|7162.9|7166.7|7163.9|7152.7|7149.9|596
1624235700000|2021-06-21 00:35:00|7165.2|7162.4|7162.7|7159.9|7168.7|7165.9|7162.2|7159.4|365
1624236000000|2021-06-21 00:40:00|7163.2|7160.4|7163.7|7160.9|7163.7|7160.9|7161.7|7158.9|117
1624236300000|2021-06-21 00:45:00|7162.7|7159.9|7160.7|7157.9|7162.7|7159.9|7157.7|7154.9|151
1624236600000|2021-06-21 00:50:00|7161.2|7158.4|7169.6|7166.8|7171.6|7168.8|7161.2|7158.4|390
1624236900000|2021-06-21 00:55:00|7170.1|7167.3|7176.6|7173.8|7176.6|7173.8|7169.6|7166.8|407
1624237200000|2021-06-21 01:00:00|7177.1|7174.3|7183.6|7180.8|7190.6|7187.8|7176.6|7173.8|1833
1624237500000|2021-06-21 01:05:00|7184.6|7181.8|7184.6|7181.8|7189.6|7186.8|7182.6|7179.8|563
1624237800000|2021-06-21 01:10:00|7185.1|7182.3|7192.6|7189.8|7197.6|7194.8|7185.1|7182.3|1035
1624238100000|2021-06-21 01:15:00|7192.1|7189.3|7186.6|7183.8|7195.1|7192.3|7185.6|7182.8|735
1624238400000|2021-06-21 01:20:00|7187.1|7184.3|7189.6|7186.8|7189.6|7186.8|7180.6|7177.8|779
1624238700000|2021-06-21 01:25:00|7188.6|7185.8|7193.1|7190.3|7196.6|7193.8|7182.6|7179.8|880
1624239000000|2021-06-21 01:30:00|7193.6|7190.8|7188.6|7185.8|7194.1|7191.3|7186.6|7183.8|780
1624239300000|2021-06-21 01:35:00|7189.1|7186.3|7192.5|7189.7|7194.5|7191.7|7188.6|7185.8|343
1624239600000|2021-06-21 01:40:00|7192|7189.2|7188.5|7185.7|7199.5|7196.7|7187.5|7184.7|856
1624239900000|2021-06-21 01:45:00|7187.5|7184.7|7200.5|7197.7|7203.5|7200.7|7187.5|7184.7|955
1624240200000|2021-06-21 01:50:00|7201|7198.2|7200.5|7197.7|7205.5|7202.7|7197.5|7194.7|709
1624240500000|2021-06-21 01:55:00|7201|7198.2|7191|7188.2|7202.5|7199.7|7190.5|7187.7|496
1624240800000|2021-06-21 02:00:00|7190.5|7187.7|7191.5|7188.7|7193.5|7190.7|7189.5|7186.7|607
1624241100000|2021-06-21 02:05:00|7191|7188.2|7195.5|7192.7|7198.5|7195.7|7189.5|7186.7|287
1624241400000|2021-06-21 02:10:00|7196|7193.2|7196.5|7193.7|7198.5|7195.7|7194.5|7191.7|286
1624241700000|2021-06-21 02:15:00|7196|7193.2|7191.5|7188.7|7197.5|7194.7|7190.5|7187.7|208
1624242000000|2021-06-21 02:20:00|7192.5|7189.7|7198.4|7195.6|7198.4|7195.6|7191.5|7188.7|237
1624242300000|2021-06-21 02:25:00|7198.9|7196.1|7198.4|7195.6|7200.4|7197.6|7196.4|7193.6|196
1624242600000|2021-06-21 02:30:00|7199.4|7196.6|7193.4|7190.6|7199.9|7197.1|7190.4|7187.6|357
1624242900000|2021-06-21 02:35:00|7192.4|7189.6|7192.4|7189.6|7196.4|7193.6|7190.4|7187.6|336
1624243200000|2021-06-21 02:40:00|7191.9|7189.1|7196.4|7193.6|7197.4|7194.6|7189.4|7186.6|608
1624243500000|2021-06-21 02:45:00|7195.9|7193.1|7200.4|7197.6|7200.4|7197.6|7192.4|7189.6|469
1624243800000|2021-06-21 02:50:00|7201.4|7198.6|7193.4|7190.6|7204.4|7201.6|7192.9|7190.1|612
1624244100000|2021-06-21 02:55:00|7192.9|7190.1|7200.4|7197.6|7200.4|7197.6|7191.4|7188.6|228
1624244400000|2021-06-21 03:00:00|7199.4|7196.6|7190.4|7187.6|7199.4|7196.6|7190.4|7187.6|371
1624244700000|2021-06-21 03:05:00|7189.9|7187.1|7187.3|7184.5|7190.4|7187.6|7186.4|7183.6|509
1624245000000|2021-06-21 03:10:00|7188.3|7185.5|7187.3|7184.5|7189.3|7186.5|7185.3|7182.5|356
1624245300000|2021-06-21 03:15:00|7186.3|7183.5|7186.3|7183.5|7187.3|7184.5|7184.3|7181.5|652
1624245600000|2021-06-21 03:20:00|7186.8|7184|7188.3|7185.5|7189.3|7186.5|7185.3|7182.5|440
1624245900000|2021-06-21 03:25:00|7187.3|7184.5|7183.3|7180.5|7187.3|7184.5|7182.3|7179.5|359
1624246200000|2021-06-21 03:30:00|7182.8|7180|7172.3|7169.5|7183.3|7180.5|7169.3|7166.5|1522
1624246500000|2021-06-21 03:35:00|7173.3|7170.5|7169.8|7167|7173.3|7170.5|7168.3|7165.5|415
1624246800000|2021-06-21 03:40:00|7169.3|7166.5|7171.3|7168.5|7173.3|7170.5|7169.3|7166.5|265
1624247100000|2021-06-21 03:45:00|7170.3|7167.5|7167.3|7164.5|7172.3|7169.5|7167.3|7164.5|172
1624247400000|2021-06-21 03:50:00|7166.8|7164|7174.2|7171.4|7174.2|7171.4|7166.3|7163.5|198
1624247700000|2021-06-21 03:55:00|7174.7|7171.9|7173.2|7170.4|7179.3|7173.9|7173.2|7169.3|244
1624248000000|2021-06-21 04:00:00|7172.2|7169.4|7170.2|7167.4|7173.2|7170.4|7169.2|7166.4|185
1624248300000|2021-06-21 04:05:00|7169.2|7166.4|7175.7|7172.9|7176.2|7173.4|7169.2|7166.4|193
1624248600000|2021-06-21 04:10:00|7176.2|7173.4|7172.2|7169.4|7176.2|7173.4|7171.2|7168.4|144
1624248900000|2021-06-21 04:15:00|7171.2|7168.4|7167.2|7164.4|7172.2|7169.4|7166.2|7163.4|272
1624249200000|2021-06-21 04:20:00|7166.7|7163.9|7167.7|7164.9|7168.2|7165.4|7165.2|7162.4|183
1624249500000|2021-06-21 04:25:00|7167.2|7164.4|7163.2|7160.4|7167.2|7164.4|7163.2|7160.4|201
1624249800000|2021-06-21 04:30:00|7162.2|7159.4|7155.2|7152.4|7164.2|7161.4|7154.7|7151.9|539
1624250100000|2021-06-21 04:35:00|7154.7|7151.9|7155.1|7152.3|7156.1|7153.3|7153.2|7150.4|265
1624250400000|2021-06-21 04:40:00|7156.1|7153.3|7156.1|7153.3|7158.1|7155.3|7155.1|7152.3|128
1624250700000|2021-06-21 04:45:00|7155.1|7152.3|7156.1|7153.3|7159.1|7156.3|7155.1|7152.3|146
1624251000000|2021-06-21 04:50:00|7156.6|7153.8|7157.1|7154.3|7159.1|7156.3|7156.1|7153.3|129
1624251300000|2021-06-21 04:55:00|7158.1|7155.3|7157.1|7154.3|7162.1|7159.3|7156.1|7153.3|323
1624251600000|2021-06-21 05:00:00|7156.1|7153.3|7156.1|7153.3|7157.1|7154.3|7152.1|7149.3|279
1624251900000|2021-06-21 05:05:00|7156.6|7153.8|7159.1|7156.3|7162.1|7159.3|7156.6|7153.8|284
1624252200000|2021-06-21 05:10:00|7160.1|7157.3|7157.1|7154.3|7163.6|7160.8|7157.1|7154.3|219
1624252500000|2021-06-21 05:15:00|7158.1|7155.3|7154.6|7151.8|7158.1|7155.3|7152.1|7149.3|221
1624252800000|2021-06-21 05:20:00|7154.1|7151.3|7155|7152.2|7155.1|7152.3|7154|7151.2|69
1624253100000|2021-06-21 05:25:00|7154.5|7151.7|7155|7152.2|7157|7154.2|7153.5|7150.7|78
1624253400000|2021-06-21 05:30:00|7154|7151.2|7150|7147.2|7154|7151.2|7145|7142.2|803
1624253700000|2021-06-21 05:35:00|7149.5|7146.7|7156|7153.2|7161|7158.2|7146.5|7143.7|511
1624254000000|2021-06-21 05:40:00|7155|7152.2|7163|7160.2|7163.5|7160.7|7152|7149.2|416
1624254300000|2021-06-21 05:45:00|7162|7159.2|7149|7146.2|7162|7159.2|7149|7146.2|505
1624254600000|2021-06-21 05:50:00|7149.5|7146.7|7144|7141.2|7151|7148.2|7143|7140.2|505
1624254900000|2021-06-21 05:55:00|7145|7142.2|7152.5|7149.7|7153|7150.2|7144|7141.2|393
1624255200000|2021-06-21 06:00:00|7153|7150.2|7150.9|7148.1|7162|7159.2|7150|7147.2|590
1624255500000|2021-06-21 06:05:00|7150.5|7147.7|7148.9|7146.1|7153.9|7151.1|7147.9|7145.1|602
1624255800000|2021-06-21 06:10:00|7149.4|7146.6|7156.9|7154.1|7156.9|7154.1|7146.9|7144.1|467
1624256100000|2021-06-21 06:15:00|7157.9|7155.1|7160.4|7157.6|7162.9|7160.1|7153.9|7151.1|505
1624256400000|2021-06-21 06:20:00|7160.9|7158.1|7157.9|7155.1|7161.9|7159.1|7156.9|7154.1|1677
1624256700000|2021-06-21 06:25:00|7158.4|7155.6|7158.9|7156.1|7161.9|7159.1|7157.4|7154.6|302
1624257000000|2021-06-21 06:30:00|7157.9|7155.1|7165.9|7163.1|7170.9|7168.1|7156.9|7154.1|1231
1624257300000|2021-06-21 06:35:00|7165.4|7162.6|7154.9|7152.1|7165.4|7162.6|7151.9|7149.1|581
1624257600000|2021-06-21 06:40:00|7153.9|7151.1|7153.9|7151.1|7157.4|7154.6|7151.9|7149.1|360
1624257900000|2021-06-21 06:45:00|7152.9|7150.1|7164.9|7162.1|7167.9|7165.1|7152.9|7150.1|489
1624258200000|2021-06-21 06:50:00|7164.4|7161.6|7152.8|7150|7164.4|7161.6|7151.3|7148.5|345
1624258500000|2021-06-21 06:55:00|7152.3|7149.5|7149.3|7146.5|7156.8|7154|7147.8|7145|385
1624258800000|2021-06-21 07:00:00|7149.8|7147|7144.3|7141.5|7160.3|7157.5|7143.8|7141|735
1624259100000|2021-06-21 07:05:00|7143.8|7141|7138.8|7136|7149.8|7147|7136.8|7134|925
1624259400000|2021-06-21 07:10:00|7137.8|7135|7137.8|7135|7140.8|7138|7134.8|7132|517
1624259700000|2021-06-21 07:15:00|7138.3|7135.5|7134.8|7132|7139.8|7137|7131.8|7129|612
1624260000000|2021-06-21 07:20:00|7134.3|7131.5|7131.8|7129|7134.8|7132|7125.8|7123|666
1624260300000|2021-06-21 07:25:00|7131.3|7128.5|7130.8|7128|7133.8|7131|7127.8|7125|636
1624260600000|2021-06-21 07:30:00|7131.8|7129|7130.8|7128|7134.8|7132|7128.8|7126|667
1624260900000|2021-06-21 07:35:00|7131.7|7128.9|7140.8|7138|7141.3|7138.5|7126.8|7124|1288
1624261200000|2021-06-21 07:40:00|7140.7|7137.9|7157.7|7154.9|7158.7|7155.9|7140.7|7136.9|1173
1624261500000|2021-06-21 07:45:00|7157.2|7154.4|7159.7|7156.9|7164.7|7161.9|7154.7|7151.9|1508
1624261800000|2021-06-21 07:50:00|7160.2|7157.4|7165.7|7162.9|7166.7|7163.9|7160.2|7157.4|998
1624262100000|2021-06-21 07:55:00|7165.2|7162.4|7162.7|7159.9|7167.7|7164.9|7160.7|7157.9|1313
1624262400000|2021-06-21 08:00:00|7163.7|7160.9|7141.7|7138.9|7163.7|7160.9|7139.7|7136.9|1401
1624262700000|2021-06-21 08:05:00|7140.7|7137.9|7148.7|7145.9|7151.7|7148.9|7140.7|7137.9|655
1624263000000|2021-06-21 08:10:00|7148.2|7145.4|7162.7|7159.9|7162.7|7159.9|7147.7|7144.9|1142
1624263300000|2021-06-21 08:15:00|7161.7|7158.9|7154.7|7151.9|7164.7|7161.9|7152.7|7149.9|729
1624263600000|2021-06-21 08:20:00|7154.2|7151.4|7162.7|7159.9|7171.7|7168.9|7153.7|7150.9|961
1624263900000|2021-06-21 08:25:00|7161.7|7158.9|7157.1|7154.3|7162.6|7159.8|7152.7|7149.9|1571
1624264200000|2021-06-21 08:30:00|7157.6|7154.8|7158.6|7155.8|7162.6|7159.8|7155.6|7152.8|784
1624264500000|2021-06-21 08:35:00|7159.6|7156.8|7149.6|7146.8|7160.6|7157.8|7149.6|7146.8|859
1624264800000|2021-06-21 08:40:00|7150.1|7147.3|7145.6|7142.8|7152.6|7149.8|7144.1|7141.3|917
1624265100000|2021-06-21 08:45:00|7144.6|7141.8|7144.6|7141.8|7148.6|7145.8|7140.6|7137.8|628
1624265400000|2021-06-21 08:50:00|7145.6|7142.8|7145.6|7142.8|7146.6|7143.8|7139.6|7136.8|615
1624265700000|2021-06-21 08:55:00|7146.6|7143.8|7154.6|7151.8|7155.6|7152.8|7141.6|7138.8|793
1624266000000|2021-06-21 09:00:00|7155.6|7152.8|7153.6|7150.8|7155.6|7152.8|7148.6|7145.8|468
1624266300000|2021-06-21 09:05:00|7155.6|7152.8|7149.6|7146.8|7162.6|7159.8|7147.6|7144.8|1163
1624266600000|2021-06-21 09:10:00|7150.1|7147.3|7158.6|7155.8|7160.5|7157.7|7148.6|7145.8|562
1624266900000|2021-06-21 09:15:00|7158.5|7155.7|7164.6|7161.8|7165.5|7162.7|7158.5|7155.7|554
1624267200000|2021-06-21 09:20:00|7164.5|7161.7|7162.5|7159.7|7167.6|7164.8|7161.5|7158.7|725
1624267500000|2021-06-21 09:25:00|7163|7160.2|7171.5|7168.7|7172.5|7169.7|7162.5|7159.7|1045
1624267800000|2021-06-21 09:30:00|7171|7168.2|7162.5|7159.7|7171.5|7168.7|7162.5|7159.7|765
1624268100000|2021-06-21 09:35:00|7163|7160.2|7152.5|7149.7|7165.5|7162.7|7151.5|7148.7|768
1624268400000|2021-06-21 09:40:00|7153|7150.2|7152.5|7149.7|7157.5|7154.7|7151.5|7148.7|439
1624268700000|2021-06-21 09:45:00|7151.5|7148.7|7150.5|7147.7|7154.5|7151.7|7150.5|7147.7|622
1624269000000|2021-06-21 09:50:00|7149.5|7146.7|7155.5|7152.7|7155.5|7152.7|7149|7146.2|472
1624269300000|2021-06-21 09:55:00|7156.5|7153.7|7148.4|7145.6|7156.5|7153.7|7147.5|7144.7|695
1624269600000|2021-06-21 10:00:00|7148.5|7145.7|7146.9|7144.1|7152.5|7149.7|7140.4|7137.6|1368
1624269900000|2021-06-21 10:05:00|7146.4|7143.6|7139.4|7136.6|7147.4|7144.6|7138.4|7135.6|549
1624270200000|2021-06-21 10:10:00|7138.9|7136.1|7140.4|7137.6|7143.4|7140.6|7136.4|7133.6|600
1624270500000|2021-06-21 10:15:00|7139.4|7136.6|7139.4|7136.6|7145.4|7142.6|7139.4|7136.6|396
1624270800000|2021-06-21 10:20:00|7138.4|7135.6|7139.4|7136.6|7141.4|7138.6|7135.4|7132.6|509
1624271100000|2021-06-21 10:25:00|7139.9|7137.1|7138.4|7135.6|7148.4|7145.6|7138.4|7135.6|584
1624271400000|2021-06-21 10:30:00|7137.4|7134.6|7144.4|7141.6|7145.4|7142.6|7137.4|7134.6|375
1624271700000|2021-06-21 10:35:00|7145.4|7142.6|7145.4|7142.6|7146.4|7143.6|7141.4|7138.6|363
1624272000000|2021-06-21 10:40:00|7144.4|7141.6|7144.4|7141.6|7148.4|7145.6|7142.4|7139.6|512
1624272300000|2021-06-21 10:45:00|7144.9|7142.1|7144.3|7141.5|7146.3|7143.5|7139.4|7136.6|499
1624272600000|2021-06-21 10:50:00|7143.8|7141|7141.3|7138.5|7148.4|7145.6|7138.3|7135.5|1580
1624272900000|2021-06-21 10:55:00|7140.8|7138|7132.3|7129.5|7143.3|7140.5|7131.4|7128.6|639
1624273200000|2021-06-21 11:00:00|7131.8|7129|7145.3|7142.5|7145.3|7142.5|7128.3|7125.5|1180
1624273500000|2021-06-21 11:05:00|7144.3|7141.5|7148.3|7145.5|7155.3|7152.5|7143.3|7140.5|1070
1624273800000|2021-06-21 11:10:00|7147.3|7144.5|7146.3|7143.5|7148.3|7145.5|7140.3|7137.5|430
1624274100000|2021-06-21 11:15:00|7145.3|7142.5|7137.8|7135|7145.3|7142.5|7137.3|7134.5|375
1624274400000|2021-06-21 11:20:00|7137.3|7134.5|7140.3|7137.5|7141.3|7138.5|7133.3|7130.5|650
1624274700000|2021-06-21 11:25:00|7140.8|7138|7140.3|7137.5|7142.3|7139.5|7137.3|7134.5|322
1624275000000|2021-06-21 11:30:00|7140.2|7137.4|7132.3|7129.5|7140.2|7137.4|7131.2|7128.4|577
1624275300000|2021-06-21 11:35:00|7132.2|7129.4|7134.3|7131.5|7135.3|7132.5|7129.3|7126.5|461
1624275600000|2021-06-21 11:40:00|7134.8|7132|7130.2|7127.4|7135.3|7132.5|7128.3|7125.5|419
1624275900000|2021-06-21 11:45:00|7130.3|7127.5|7130.2|7127.4|7135.2|7132.4|7128.3|7125.5|480
1624276200000|2021-06-21 11:50:00|7129.7|7126.9|7141.2|7138.4|7141.2|7138.4|7129.7|7126.9|504
1624276500000|2021-06-21 11:55:00|7140.2|7137.4|7137.2|7134.4|7142.2|7139.4|7135.2|7132.4|386
1624276800000|2021-06-21 12:00:00|7136.7|7133.9|7135.2|7132.4|7138.2|7135.4|7128.2|7125.4|1045
1624277100000|2021-06-21 12:05:00|7134.2|7131.4|7135.2|7132.4|7137.2|7134.4|7127.2|7124.4|650
1624277400000|2021-06-21 12:10:00|7134.7|7131.9|7138.2|7135.4|7140.2|7137.4|7134.2|7131.4|661
1624277700000|2021-06-21 12:15:00|7137.7|7134.9|7145.1|7142.3|7147.2|7144.4|7135.2|7132.4|983
1624278000000|2021-06-21 12:20:00|7144.6|7141.8|7133.1|7130.3|7148.1|7145.3|7132.1|7129.3|1013
1624278300000|2021-06-21 12:25:00|7132.6|7129.8|7124.1|7121.3|7132.6|7129.8|7119.2|7116.4|1766
1624278600000|2021-06-21 12:30:00|7123.2|7120.4|7124.1|7121.3|7125.1|7122.3|7117.7|7114.9|1028
1624278900000|2021-06-21 12:35:00|7125.1|7122.3|7117.6|7114.8|7125.1|7122.3|7117.1|7114.3|1116
1624279200000|2021-06-21 12:40:00|7117.1|7114.3|7110.1|7107.3|7119.1|7116.3|7105.1|7102.3|2744
1624279500000|2021-06-21 12:45:00|7110.6|7107.8|7112.1|7109.3|7114.1|7111.3|7108.1|7105.3|1315
1624279800000|2021-06-21 12:50:00|7113.1|7110.3|7111.1|7108.3|7113.1|7110.3|7107.1|7104.3|1133
1624280100000|2021-06-21 12:55:00|7110.1|7107.3|7108.1|7105.3|7114.1|7111.3|7106.1|7103.3|1032
1624280400000|2021-06-21 13:00:00|7109.1|7106.3|7092.1|7089.3|7109.1|7106.3|7085.1|7082.3|5247
1624280700000|2021-06-21 13:05:00|7091.6|7088.8|7091.6|7088.8|7096.1|7093.3|7077.1|7074.3|2987
1624281000000|2021-06-21 13:10:00|7091.1|7088.3|7113|7110.2|7115.5|7112.7|7089.1|7086.3|4165
1624281300000|2021-06-21 13:15:00|7112|7109.2|7136.9|7134.1|7137.9|7135.1|7111|7108.2|7056
1624281600000|2021-06-21 13:20:00|7137|7134.2|7138|7135.2|7148.9|7146.1|7134.9|7132.1|4822
1624281900000|2021-06-21 13:25:00|7137.9|7135.1|7143.9|7141.1|7153.9|7151.1|7137.9|7135.1|4412
1624282200000|2021-06-21 13:30:00|7143.4|7140.6|7142.9|7140.1|7149.9|7147.1|7131.9|7129.1|3798
1624282500000|2021-06-21 13:35:00|7142.4|7139.6|7166.8|7164|7173.8|7171|7131.9|7129.1|13475
1624282800000|2021-06-21 13:40:00|7167.8|7165|7166.8|7164|7172.8|7170|7159.8|7157|4745
1624283100000|2021-06-21 13:45:00|7165.8|7163|7164.8|7162|7167.8|7165|7152.8|7150|3035
1624283400000|2021-06-21 13:50:00|7163.8|7161|7160.8|7158|7166.8|7164|7156.8|7154|2395
1624283700000|2021-06-21 13:55:00|7161.8|7159|7161.8|7159|7164.8|7162|7155.8|7153|1933
1624284000000|2021-06-21 14:00:00|7161.3|7158.5|7193.7|7190.9|7196.7|7193.9|7158.8|7156|13007
1624284300000|2021-06-21 14:05:00|7194.6|7191.8|7227.5|7224.7|7233.5|7230.7|7191.7|7188.9|23504
1624284600000|2021-06-21 14:10:00|7227.6|7224.8|7232.1|7229.3|7239.5|7236.7|7224.6|7221.8|9063
1624284900000|2021-06-21 14:15:00|7232.6|7229.8|7248.1|7245.3|7256.6|7253.8|7228.6|7225.8|8058
1624285200000|2021-06-21 14:20:00|7248.6|7245.8|7248.6|7245.8|7253.6|7250.8|7241.6|7238.8|4554
1624285500000|2021-06-21 14:25:00|7249.6|7246.8|7252.5|7249.7|7263.5|7260.7|7247.6|7244.8|4707
1624285800000|2021-06-21 14:30:00|7253|7250.2|7248.6|7245.8|7259.6|7256.8|7243.6|7237.8|9545
1624286100000|2021-06-21 14:35:00|7249.1|7246.3|7236.6|7233.8|7254.6|7251.8|7233.7|7230.9|8108
1624286400000|2021-06-21 14:40:00|7236.2|7233.4|7216.2|7213.4|7242.7|7239.9|7215.7|7212.9|9242
1624286700000|2021-06-21 14:45:00|7216.7|7213.9|7226.6|7223.8|7228.6|7225.8|7215.7|7212.9|2711
1624287000000|2021-06-21 14:50:00|7227.6|7224.8|7223.6|7220.8|7229.6|7226.8|7220.6|7217.8|1644
1624287300000|2021-06-21 14:55:00|7224.6|7221.8|7221.6|7218.8|7228.6|7225.8|7219.6|7216.8|1935
1624287600000|2021-06-21 15:00:00|7222.6|7219.8|7220.6|7217.8|7225.6|7222.8|7213.6|7210.8|2263
1624287900000|2021-06-21 15:05:00|7219.6|7216.8|7211.6|7208.8|7220.1|7217.3|7208.6|7205.8|3146
1624288200000|2021-06-21 15:10:00|7211.1|7208.3|7213.6|7210.8|7217.6|7214.8|7206.6|7203.8|2346
1624288500000|2021-06-21 15:15:00|7214.1|7211.3|7227.6|7224.8|7229.6|7226.8|7210.6|7207.8|3149
1624288800000|2021-06-21 15:20:00|7226.6|7223.8|7233.5|7230.7|7237.5|7234.7|7224.5|7221.7|3360
1624289100000|2021-06-21 15:25:00|7234|7231.2|7236.5|7233.7|7243.5|7240.7|7224.5|7221.7|3456
1624289400000|2021-06-21 15:30:00|7237.5|7234.7|7246.5|7243.7|7247.5|7244.7|7232.5|7229.7|2289
1624289700000|2021-06-21 15:35:00|7247.5|7244.7|7254.4|7251.6|7256.9|7254.1|7245.5|7242.7|3557
1624290000000|2021-06-21 15:40:00|7255.4|7252.6|7259.4|7256.6|7261.4|7258.6|7250.4|7247.6|3024
1624290300000|2021-06-21 15:45:00|7260.4|7257.6|7266.4|7263.6|7269.3|7266.5|7258.4|7255.6|3667
1624290600000|2021-06-21 15:50:00|7266.3|7263.5|7270.3|7267.5|7278.3|7275.5|7260.3|7257.5|3229
1624290900000|2021-06-21 15:55:00|7269.3|7266.5|7271.3|7268.5|7276.3|7273.5|7266.8|7264|3126
1624291200000|2021-06-21 16:00:00|7272.3|7269.5|7281.3|7278.5|7286.3|7283.5|7272.3|7269.5|4047
1624291500000|2021-06-21 16:05:00|7281.8|7279|7285.2|7282.4|7287.3|7284.5|7281.3|7278.5|1875
1624291800000|2021-06-21 16:10:00|7285.3|7282.5|7290.7|7287.9|7293.2|7290.4|7285.3|7282.5|5495
1624292100000|2021-06-21 16:15:00|7290.2|7287.4|7275.3|7272.5|7293.2|7290.4|7273.8|7271|5378
1624292400000|2021-06-21 16:20:00|7276.2|7273.4|7277.2|7274.4|7281.2|7278.4|7273.3|7270.5|1891
1624292700000|2021-06-21 16:25:00|7278.2|7275.4|7277.7|7274.9|7285.2|7282.4|7274.2|7271.4|2896
1624293000000|2021-06-21 16:30:00|7278.2|7275.4|7287.2|7284.4|7288.1|7285.3|7277.2|7274.4|5014
1624293300000|2021-06-21 16:35:00|7288.1|7285.3|7294.1|7291.3|7296.1|7293.3|7287.1|7284.3|6104
1624293600000|2021-06-21 16:40:00|7295.1|7292.3|7294.1|7291.3|7298.1|7295.3|7291.1|7288.3|4673
1624293900000|2021-06-21 16:45:00|7294.6|7291.8|7286.2|7283.4|7297.1|7294.3|7283.1|7280.3|2674
1624294200000|2021-06-21 16:50:00|7286.1|7283.3|7291.1|7288.3|7294.1|7291.3|7282.2|7279.4|2500
1624294500000|2021-06-21 16:55:00|7290.6|7287.8|7290.1|7287.3|7297.1|7294.3|7286.1|7283.3|1141
1624294800000|2021-06-21 17:00:00|7289.6|7286.8|7304|7301.2|7306|7303.2|7289.6|7286.8|4080
1624295100000|2021-06-21 17:05:00|7303|7300.2|7304|7301.2|7308|7305.2|7303|7300.2|2588
1624295400000|2021-06-21 17:10:00|7304.5|7301.7|7307.9|7305.1|7313.4|7310.6|7299|7296.2|5146
1624295700000|2021-06-21 17:15:00|7306.9|7304.1|7310.8|7308|7311.9|7309.1|7302.9|7300.1|5862
1624296000000|2021-06-21 17:20:00|7309.9|7307.1|7309.8|7307|7313.9|7311.1|7307.9|7305.1|1799
1624296300000|2021-06-21 17:25:00|7309.9|7307.1|7313.8|7311|7319.7|7316.9|7305.8|7303|5702
1624296600000|2021-06-21 17:30:00|7314.3|7311.5|7321.7|7318.9|7321.7|7318.9|7314.3|7311.5|3208
1624296900000|2021-06-21 17:35:00|7320.7|7317.9|7318.7|7315.9|7325.6|7322.8|7316.2|7313.4|3432
1624297200000|2021-06-21 17:40:00|7319.7|7316.9|7308.7|7305.9|7322.1|7319.3|7307.7|7304.9|3173
1624297500000|2021-06-21 17:45:00|7309.7|7306.9|7282.5|7279.7|7310.7|7307.9|7275.6|7272.8|14438
1624297800000|2021-06-21 17:50:00|7282.1|7279.3|7293.9|7291.1|7296.8|7294|7275|7272.2|6851
1624298100000|2021-06-21 17:55:00|7290.9|7288.1|7307.9|7305.1|7308.9|7306.1|7290.9|7288.1|3532
1624298400000|2021-06-21 18:00:00|7308.8|7306|7300.4|7297.6|7310.8|7308|7297.9|7295.1|4025
1624298700000|2021-06-21 18:05:00|7299.9|7297.1|7296.9|7294.1|7304.9|7302.1|7295.4|7292.6|5830
1624299000000|2021-06-21 18:10:00|7297.4|7294.6|7292.9|7290.1|7301.8|7299|7292.9|7290.1|6355
1624299300000|2021-06-21 18:15:00|7293.9|7291.1|7283|7280.2|7294.9|7292.1|7281|7278.2|9107
1624299600000|2021-06-21 18:20:00|7282.5|7279.7|7294.9|7292.1|7296.9|7294.1|7276|7273.2|7317
1624299900000|2021-06-21 18:25:00|7293.9|7291.1|7310.7|7307.9|7314.7|7311.9|7286.9|7284.1|11402
1624300200000|2021-06-21 18:30:00|7309.7|7306.9|7310.7|7307.9|7311.7|7308.9|7302.8|7300|5426
1624300500000|2021-06-21 18:35:00|7309.8|7307|7302.8|7300|7311.7|7308.9|7300.8|7298|2064
1624300800000|2021-06-21 18:40:00|7301.8|7299|7298.9|7296.1|7302.8|7300|7291.9|7289.1|3882
1624301100000|2021-06-21 18:45:00|7298.8|7296|7293.9|7291.1|7298.9|7296.1|7290.9|7288.1|1306
1624301400000|2021-06-21 18:50:00|7293.4|7290.6|7294.9|7292.1|7295.9|7293.1|7290.9|7288.1|498
1624301700000|2021-06-21 18:55:00|7294.4|7291.6|7298.8|7296|7299.8|7297|7291.9|7289.1|790
1624302000000|2021-06-21 19:00:00|7299.8|7297|7301.8|7299|7302.8|7300|7295.8|7293|813
1624302300000|2021-06-21 19:05:00|7302.8|7300|7299.8|7297|7304.8|7302|7298.8|7296|868
1624302600000|2021-06-21 19:10:00|7299.3|7296.5|7299.8|7297|7301.8|7299|7297.8|7295|431
1624302900000|2021-06-21 19:15:00|7300.3|7297.5|7305.7|7302.9|7305.8|7303|7295.8|7293|722
1624303200000|2021-06-21 19:20:00|7306.7|7303.9|7302.2|7299.4|7306.7|7303.9|7301.7|7298.9|582
1624303500000|2021-06-21 19:25:00|7302.7|7299.9|7300.7|7297.9|7302.7|7299.9|7299.7|7296.9|323
1624303800000|2021-06-21 19:30:00|7301.7|7298.9|7303.7|7300.9|7304.2|7301.4|7299.7|7296.9|911
1624304100000|2021-06-21 19:35:00|7304.7|7301.9|7308.6|7305.8|7309.7|7306.9|7302.7|7299.9|2085
1624304400000|2021-06-21 19:40:00|7307.2|7304.4|7304.6|7301.8|7307.2|7304.4|7304.6|7301.8|531
1624304700000|2021-06-21 19:45:00|7303.6|7300.8|7310.6|7307.8|7310.6|7307.8|7303.6|7300.8|670
1624305000000|2021-06-21 19:50:00|7309.6|7306.8|7312.5|7309.7|7313.6|7310.8|7309.6|7306.8|824
1624305300000|2021-06-21 19:55:00|7311.5|7308.7|7310.5|7307.7|7313|7310.2|7310.5|7307.7|366
1624305600000|2021-06-21 20:00:00|7311|7308.2|7310.5|7307.7|7311.5|7308.7|7309.5|7306.7|240
1624305900000|2021-06-21 20:05:00|7310|7307.2|7304.5|7301.7|7310|7307.2|7304.5|7301.7|320
1624306200000|2021-06-21 20:10:00|7305.5|7302.7|7303.5|7300.7|7305.5|7302.7|7303|7300.2|194
1624306500000|2021-06-21 20:15:00|7304.5|7301.7|7302.5|7299.7|7304.5|7301.7|7302.5|7299.7|273
1624306800000|2021-06-21 20:20:00|7304.1|7300.1|7305.4|7302.6|7306.4|7303.6|7303.4|7300.1|434
1624307100000|2021-06-21 20:25:00|7305.9|7303.1|7306.8|7304|7307.3|7304.5|7303.4|7300.6|1563
1624307400000|2021-06-21 20:30:00|7306.3|7303.5|7303.3|7300.5|7307.4|7304.6|7302.3|7299.5|393
1624307700000|2021-06-21 20:35:00|7303.8|7301|7300.3|7297.5|7305.3|7302.5|7300.3|7297.5|410
1624308000000|2021-06-21 20:40:00|7300.8|7298|7311.8|7309|7312.3|7309.5|7298.3|7295.5|1233
1624308300000|2021-06-21 20:45:00|7312.3|7309.5|7304.3|7301.5|7312.3|7309.5|7301.3|7298.5|644
1624308600000|2021-06-21 20:50:00|7303.8|7301|7305.8|7303|7309.3|7306.5|7303.8|7301|367
1624308900000|2021-06-21 20:55:00|7305.3|7302.5|7306.3|7303.5|7308.3|7305.5|7302.3|7299.5|552
1624312800000|2021-06-21 22:00:00|7300.7|7297.9|7290.2|7287.4|7303.1|7300.3|7285.8|7279.8|859
1624313100000|2021-06-21 22:05:00|7291.2|7288.4|7291.1|7288.3|7292.2|7289.4|7290.1|7287.3|162
1624313400000|2021-06-21 22:10:00|7291.6|7288.8|7292.1|7289.3|7292.2|7289.4|7291.1|7288.3|69
1624313700000|2021-06-21 22:15:00|7293.1|7290.3|7291.6|7288.8|7293.1|7290.3|7291.1|7288.3|164
1624314000000|2021-06-21 22:20:00|7291.1|7288.3|7291.6|7288.8|7293.1|7290.3|7289.2|7286.4|236
1624314300000|2021-06-21 22:25:00|7292.6|7289.8|7296.6|7293.8|7297.1|7294.3|7291.6|7288.8|316
1624314600000|2021-06-21 22:30:00|7295.2|7292.4|7296.6|7293.8|7297.1|7294.3|7295.1|7292.3|121
1624314900000|2021-06-21 22:35:00|7296.1|7293.3|7291.1|7288.3|7296.1|7293.3|7290.1|7287.3|96
1624315200000|2021-06-21 22:40:00|7290.1|7287.3|7293.1|7290.3|7293.1|7290.3|7290.1|7287.3|185
1624315500000|2021-06-21 22:45:00|7293.6|7290.8|7290.1|7287.3|7294.1|7291.3|7290.1|7287.3|229
1624315800000|2021-06-21 22:50:00|7291.1|7288.3|7290.1|7287.3|7291.1|7288.3|7288.6|7285.8|78
1624316100000|2021-06-21 22:55:00|7289.6|7286.8|7291.1|7288.3|7291.1|7288.3|7289.1|7286.3|78
1624316400000|2021-06-21 23:00:00|7290.1|7287.3|7289.1|7286.3|7290.5|7287.7|7287.6|7284.8|206
1624316700000|2021-06-21 23:05:00|7289.5|7286.7|7290|7287.2|7291|7288.2|7289|7286.2|68
1624317000000|2021-06-21 23:10:00|7289.6|7286.8|7289.5|7286.7|7290|7287.2|7288|7285.2|83
1624317300000|2021-06-21 23:15:00|7290|7287.2|7289|7286.2|7290|7287.2|7288|7285.2|51
1624317600000|2021-06-21 23:20:00|7289.5|7286.7|7291.5|7288.7|7292|7289.2|7288.5|7285.7|72
1624317900000|2021-06-21 23:25:00|7292|7289.2|7296|7293.2|7297|7294.2|7292|7289.2|123
1624318200000|2021-06-21 23:30:00|7296.5|7293.7|7296|7293.2|7297|7294.2|7296|7293.2|98
1624318500000|2021-06-21 23:35:00|7296.9|7294.1|7296.9|7294.1|7300|7297.2|7295.9|7293.1|306
1624318800000|2021-06-21 23:40:00|7296.4|7293.6|7294.4|7291.6|7296.9|7294.1|7293.9|7291.1|64
1624319100000|2021-06-21 23:45:00|7294.9|7292.1|7291.9|7289.1|7294.9|7292.1|7291.9|7289.1|69
1624319400000|2021-06-21 23:50:00|7292.4|7289.6|7294.9|7292.1|7294.9|7292.1|7291.9|7289.1|186
1624319700000|2021-06-21 23:55:00|7296.8|7294|7301.9|7299.1|7301.9|7299.1|7296.8|7294|395
1624320000000|2021-06-22 00:00:00|7301.8|7299|7308.8|7306|7309.8|7307|7298.8|7296|679
1624320300000|2021-06-22 00:05:00|7309.3|7306.5|7295.8|7293|7309.8|7307|7294.8|7292|548
1624320600000|2021-06-22 00:10:00|7294.9|7292.1|7290.8|7288|7297.8|7295|7290.8|7288|321
1624320900000|2021-06-22 00:15:00|7291.8|7289|7292.8|7290|7292.8|7290|7290.8|7288|207
1624321200000|2021-06-22 00:20:00|7292.3|7289.5|7294.3|7291.5|7295.8|7293|7290.8|7288|207
1624321500000|2021-06-22 00:25:00|7293.8|7291|7292.8|7290|7295.8|7293|7292.8|7290|81
1624321800000|2021-06-22 00:30:00|7292.7|7289.9|7295.3|7292.5|7296.7|7293.9|7292.7|7289.9|123
1624322100000|2021-06-22 00:35:00|7295.7|7292.9|7291.7|7288.9|7295.7|7292.9|7291.2|7288.4|122
1624322400000|2021-06-22 00:40:00|7290.8|7288|7287.7|7284.9|7291.7|7288.9|7286.7|7283.9|478
1624322700000|2021-06-22 00:45:00|7288.7|7285.9|7288.7|7285.9|7290.7|7287.9|7288.7|7285.9|99
1624323000000|2021-06-22 00:50:00|7289.2|7286.4|7287.7|7284.9|7289.7|7286.9|7286.7|7283.9|128
1624323300000|2021-06-22 00:55:00|7288.7|7285.9|7291.7|7288.9|7291.7|7288.9|7288.7|7285.9|95
1624323600000|2021-06-22 01:00:00|7290.7|7287.9|7294.7|7291.9|7306.7|7303.9|7290.7|7287.9|991
1624323900000|2021-06-22 01:05:00|7295.7|7292.9|7292.6|7289.8|7297.7|7294.9|7290.7|7287.9|350
1624324200000|2021-06-22 01:10:00|7293.6|7290.8|7301.6|7298.8|7302.6|7299.8|7292.6|7289.8|328
1624324500000|2021-06-22 01:15:00|7302.1|7299.3|7307.6|7304.8|7309.6|7306.8|7299.6|7296.8|547
1624324800000|2021-06-22 01:20:00|7307.7|7304.9|7309.7|7306.9|7316.6|7313.8|7307.6|7304.8|997
1624325100000|2021-06-22 01:25:00|7309.6|7306.8|7311.6|7308.8|7313.2|7310.4|7307.6|7304.8|234
1624325400000|2021-06-22 01:30:00|7312.1|7309.3|7311.1|7308.3|7314.6|7311.8|7310.1|7307.3|327
1624325700000|2021-06-22 01:35:00|7311.6|7308.8|7323.6|7320.8|7327.6|7322.8|7309.6|7306.8|893
1624326000000|2021-06-22 01:40:00|7323.1|7320.3|7324|7321.2|7328|7325.2|7320.6|7317.8|864
1624326300000|2021-06-22 01:45:00|7324.5|7321.7|7320.6|7317.8|7327.6|7324.8|7319.6|7316.8|839
1624326600000|2021-06-22 01:50:00|7319.7|7316.9|7313.7|7310.9|7319.7|7316.9|7312.2|7309.4|389
1624326900000|2021-06-22 01:55:00|7314.1|7311.3|7318.6|7315.8|7319.6|7316.8|7311.6|7308.8|485
1624327200000|2021-06-22 02:00:00|7317.7|7314.9|7318.6|7315.8|7322.6|7319.8|7317.6|7314.8|387
1624327500000|2021-06-22 02:05:00|7317.6|7314.8|7313.6|7310.8|7317.6|7314.8|7312.6|7309.8|446
1624327800000|2021-06-22 02:10:00|7312.6|7309.8|7308.6|7305.8|7314.6|7311.8|7307.6|7304.8|486
1624328100000|2021-06-22 02:15:00|7307.6|7304.8|7310.6|7307.8|7313.6|7310.8|7307.6|7304.8|466
1624328400000|2021-06-22 02:20:00|7309.6|7306.8|7309.6|7306.8|7310.6|7307.8|7307.6|7304.8|277
1624328700000|2021-06-22 02:25:00|7310|7307.2|7312.5|7309.7|7312.6|7309.8|7309.6|7306.8|109
1624329000000|2021-06-22 02:30:00|7313.5|7310.7|7315.5|7312.7|7320.6|7317.8|7312.5|7309.7|490
1624329300000|2021-06-22 02:35:00|7315.6|7312.8|7319.5|7316.7|7321.5|7318.7|7315.6|7312.8|221
1624329600000|2021-06-22 02:40:00|7320.5|7317.7|7320.5|7317.7|7323|7320.2|7320.5|7317.7|326
1624329900000|2021-06-22 02:45:00|7321.5|7318.7|7319.5|7316.7|7324.5|7321.7|7318.5|7315.7|354
1624330200000|2021-06-22 02:50:00|7319|7316.2|7319.5|7316.7|7321.5|7318.7|7317.5|7314.7|258
1624330500000|2021-06-22 02:55:00|7320|7317.2|7319.5|7316.7|7321.5|7318.7|7317.5|7314.7|257
1624330800000|2021-06-22 03:00:00|7319|7316.2|7322.5|7319.7|7324.4|7321.6|7318.5|7315.7|354
1624331100000|2021-06-22 03:05:00|7322|7319.2|7321.5|7318.7|7323.5|7320.7|7320.5|7317.7|226
1624331400000|2021-06-22 03:10:00|7321|7318.2|7325.5|7322.7|7329|7326.2|7321|7318.2|408
1624331700000|2021-06-22 03:15:00|7325.9|7323.1|7324.5|7321.7|7326.5|7323.7|7322|7319.2|255
1624332000000|2021-06-22 03:20:00|7325|7322.2|7327.4|7324.6|7328.9|7326.1|7321.5|7318.7|363
1624332300000|2021-06-22 03:25:00|7326.5|7323.7|7321.4|7318.6|7328.4|7325.6|7321.4|7318.6|314
1624332600000|2021-06-22 03:30:00|7321.5|7318.7|7319.4|7316.6|7321.5|7318.7|7317.4|7314.6|238
1624332900000|2021-06-22 03:35:00|7318.5|7315.7|7322.4|7319.6|7323.4|7320.6|7318.4|7315.6|146
1624333200000|2021-06-22 03:40:00|7321.9|7319.1|7322.4|7319.6|7322.4|7319.6|7321.9|7319.1|62
1624333500000|2021-06-22 03:45:00|7322.9|7320.1|7321.9|7319.1|7322.9|7320.1|7321.4|7318.6|96
1624333800000|2021-06-22 03:50:00|7321.4|7318.6|7320.4|7317.6|7322.4|7319.6|7320.4|7317.6|42
1624334100000|2021-06-22 03:55:00|7319.4|7316.6|7319.4|7316.6|7320.4|7317.6|7318.9|7316.1|93
1624334400000|2021-06-22 04:00:00|7319.3|7316.5|7320.3|7317.5|7321.3|7318.5|7319.3|7316.5|69
1624334700000|2021-06-22 04:05:00|7320.4|7317.6|7319.3|7316.5|7321.4|7318.6|7318.4|7315.6|143
1624335000000|2021-06-22 04:10:00|7318.8|7316|7317.3|7314.5|7319.3|7316.5|7316.4|7313.6|232
1624335300000|2021-06-22 04:15:00|7317.4|7314.6|7317.4|7314.6|7320.3|7317.5|7315.9|7313.1|997
1624335600000|2021-06-22 04:20:00|7317.9|7315.1|7317.4|7314.6|7320.4|7317.6|7317.4|7314.6|179
1624335900000|2021-06-22 04:25:00|7318.4|7315.6|7317.4|7314.6|7319.4|7316.6|7317.4|7314.6|41
1624336200000|2021-06-22 04:30:00|7318.4|7315.6|7316.4|7313.6|7318.4|7315.6|7314.4|7311.6|206
1624336500000|2021-06-22 04:35:00|7316.3|7313.5|7315.3|7312.5|7319.3|7316.5|7315.3|7312.5|379
1624336800000|2021-06-22 04:40:00|7315.4|7312.6|7314.3|7311.5|7316.3|7313.5|7313.3|7310.5|139
1624337100000|2021-06-22 04:45:00|7315.3|7312.5|7316.3|7313.5|7316.3|7313.5|7314.3|7311.5|202
1624337400000|2021-06-22 04:50:00|7315.4|7312.6|7314.3|7311.5|7316.3|7313.5|7313.3|7310.5|145
1624337700000|2021-06-22 04:55:00|7314.8|7312|7312.3|7309.5|7315.3|7312.5|7311.3|7308.5|186
1624338000000|2021-06-22 05:00:00|7311.8|7309|7314.3|7311.5|7314.3|7311.5|7311.3|7308.5|200
1624338300000|2021-06-22 05:05:00|7313.8|7311|7307.3|7304.5|7313.8|7311|7306.3|7303.5|344
1624338600000|2021-06-22 05:10:00|7306.8|7304|7309.3|7306.5|7312.3|7309.5|7306.3|7303.5|378
1624338900000|2021-06-22 05:15:00|7310.3|7307.5|7308.3|7305.5|7310.3|7307.5|7307.3|7304.5|193
1624339200000|2021-06-22 05:20:00|7307.8|7305|7307.3|7304.5|7309.3|7306.5|7306.3|7303.5|271
1624339500000|2021-06-22 05:25:00|7306.3|7303.5|7309.3|7306.5|7310.3|7307.5|7306.3|7303.5|134
1624339800000|2021-06-22 05:30:00|7308.3|7305.5|7312.2|7309.4|7315.2|7312.4|7303.3|7300.5|772
1624340100000|2021-06-22 05:35:00|7311.3|7308.5|7309.3|7306.5|7313.3|7310.5|7305.2|7302.4|714
1624340400000|2021-06-22 05:40:00|7310.2|7307.4|7313.2|7310.4|7314.2|7311.4|7307.2|7304.4|343
1624340700000|2021-06-22 05:45:00|7312.3|7309.5|7313.2|7310.4|7317.2|7314.4|7311.2|7308.4|411
1624341000000|2021-06-22 05:50:00|7312.7|7309.9|7307.2|7304.4|7315.2|7312.4|7307.2|7304.4|286
1624341300000|2021-06-22 05:55:00|7307.7|7304.9|7307.7|7304.9|7308.2|7305.4|7304.7|7301.9|320
1624341600000|2021-06-22 06:00:00|7308.2|7305.4|7315.2|7312.4|7316.2|7313.4|7308.2|7305.4|496
1624341900000|2021-06-22 06:05:00|7315.7|7312.9|7316.2|7313.4|7317.1|7314.3|7311.2|7308.4|360
1624342200000|2021-06-22 06:10:00|7315.2|7312.4|7318.1|7315.3|7318.1|7315.3|7314.1|7311.3|465
1624342500000|2021-06-22 06:15:00|7317.6|7314.8|7323.1|7320.3|7324.1|7321.3|7315.2|7312.4|948
1624342800000|2021-06-22 06:20:00|7323.6|7320.8|7320.1|7317.3|7324.1|7321.3|7316.1|7313.3|532
1624343100000|2021-06-22 06:25:00|7321.1|7318.3|7317.1|7314.3|7321.6|7318.8|7315.1|7312.3|386
1624343400000|2021-06-22 06:30:00|7316.6|7313.8|7319.1|7316.3|7322.1|7319.3|7316.6|7313.8|454
1624343700000|2021-06-22 06:35:00|7318.6|7315.8|7318.1|7315.3|7322.1|7319.3|7316.1|7313.3|425
1624344000000|2021-06-22 06:40:00|7318.6|7315.8|7314.6|7311.8|7320.1|7317.3|7312.1|7309.3|407
1624344300000|2021-06-22 06:45:00|7315|7312.2|7317|7314.2|7320|7317.2|7311.6|7308.8|762
1624344600000|2021-06-22 06:50:00|7316.1|7313.3|7327|7324.2|7328|7325.2|7316|7313.2|1342
1624344900000|2021-06-22 06:55:00|7326.5|7323.7|7322|7319.2|7328|7325.2|7321|7318.2|871
1624345200000|2021-06-22 07:00:00|7321|7318.2|7324|7321.2|7332|7329.2|7318|7315.2|993
1624345500000|2021-06-22 07:05:00|7323|7320.2|7292.1|7289.3|7323|7320.2|7288.1|7285.3|2941
1624345800000|2021-06-22 07:10:00|7291.6|7288.8|7293.6|7290.8|7313|7310.2|7286.1|7283.3|5499
1624346100000|2021-06-22 07:15:00|7293.1|7290.3|7297|7294.2|7301|7298.2|7288.1|7285.3|2021
1624346400000|2021-06-22 07:20:00|7296.1|7293.3|7288.1|7285.3|7298|7295.2|7285.1|7282.3|1620
1624346700000|2021-06-22 07:25:00|7287.6|7284.8|7286.5|7283.7|7288.1|7285.3|7282|7279.2|1512
1624347000000|2021-06-22 07:30:00|7287|7284.2|7285.1|7282.3|7291|7288.2|7283|7280.2|1485
1624347300000|2021-06-22 07:35:00|7285.6|7282.8|7280.1|7277.3|7288.1|7285.3|7276.1|7273.3|2360
1624347600000|2021-06-22 07:40:00|7279.6|7276.8|7285.1|7282.3|7287.1|7284.3|7277.1|7274.3|1719
1624347900000|2021-06-22 07:45:00|7284.1|7281.3|7277.6|7274.8|7286.1|7283.3|7276.1|7273.3|1093
1624348200000|2021-06-22 07:50:00|7277.1|7274.3|7266.1|7263.3|7280.1|7277.3|7264.1|7261.3|1597
1624348500000|2021-06-22 07:55:00|7265.6|7262.8|7270.1|7267.3|7271.1|7268.3|7253.1|7250.3|3753
1624348800000|2021-06-22 08:00:00|7271.1|7268.3|7277.1|7274.3|7288|7285.2|7265.1|7262.3|2612
1624349100000|2021-06-22 08:05:00|7277.6|7274.8|7281.6|7278.8|7285|7282.2|7273|7270.2|1541
1624349400000|2021-06-22 08:10:00|7281.1|7278.3|7277|7274.2|7282|7279.2|7274.1|7271.3|708
1624349700000|2021-06-22 08:15:00|7276.6|7273.8|7276|7273.2|7282|7279.2|7272|7269.2|671
1624350000000|2021-06-22 08:20:00|7275|7272.2|7272.1|7269.3|7277|7274.2|7270.6|7267.8|906
1624350300000|2021-06-22 08:25:00|7272.5|7269.7|7271|7268.2|7280|7277.2|7269|7266.2|1528
1624350600000|2021-06-22 08:30:00|7270|7267.2|7266|7263.2|7279|7276.2|7264|7261.2|1378
1624350900000|2021-06-22 08:35:00|7267|7264.2|7257|7254.2|7270|7267.2|7256|7253.2|1346
1624351200000|2021-06-22 08:40:00|7256|7253.2|7261|7258.2|7266.4|7263.6|7255|7252.2|871
1624351500000|2021-06-22 08:45:00|7260.5|7257.7|7260|7257.2|7264|7261.2|7257|7254.2|1001
1624351800000|2021-06-22 08:50:00|7259.5|7256.7|7264|7261.2|7271.9|7269.1|7259|7256.2|910
1624352100000|2021-06-22 08:55:00|7263.9|7261.1|7258.9|7256.1|7265|7262.2|7256.9|7254.1|627
1624352400000|2021-06-22 09:00:00|7259|7256.2|7264.9|7262.1|7265.5|7262.1|7258|7255.2|672
1624352700000|2021-06-22 09:05:00|7264|7261.2|7256.9|7254.1|7266.9|7264.1|7250.5|7247.5|2356
1624353000000|2021-06-22 09:10:00|7255.9|7253.1|7260.9|7258.1|7263.9|7261.1|7252.9|7250.1|1272
1624353300000|2021-06-22 09:15:00|7259.9|7257.1|7256.4|7253.6|7261.9|7259.1|7254.9|7252.1|434
1624353600000|2021-06-22 09:20:00|7255.9|7253.1|7254.9|7252.1|7259.8|7257|7251.9|7249.1|808
1624353900000|2021-06-22 09:25:00|7254.8|7252|7257.8|7255|7260.8|7258|7251.9|7249.1|948
1624354200000|2021-06-22 09:30:00|7257.4|7254.6|7262.8|7260|7263.8|7261|7252.9|7250.1|1483
1624354500000|2021-06-22 09:35:00|7261.8|7259|7251.8|7249|7262.8|7260|7245.8|7243|1452
1624354800000|2021-06-22 09:40:00|7251.3|7248.5|7255.3|7252.5|7258.8|7256|7249.8|7247|548
1624355100000|2021-06-22 09:45:00|7254.8|7252|7254.8|7252|7258.8|7256|7252.8|7250|552
1624355400000|2021-06-22 09:50:00|7254.7|7251.9|7257.8|7255|7260.3|7257.5|7253.8|7251|643
1624355700000|2021-06-22 09:55:00|7257.3|7254.5|7252.8|7250|7259.8|7257|7250.8|7248|427
1624356000000|2021-06-22 10:00:00|7252.3|7249.5|7262.7|7259.9|7264.2|7261.4|7250.8|7248|1275
1624356300000|2021-06-22 10:05:00|7262.2|7259.4|7272.8|7270|7273.8|7271|7259.8|7257|1477
1624356600000|2021-06-22 10:10:00|7271.8|7269|7274.7|7271.9|7276.7|7273.9|7269.7|7266.9|1210
1624356900000|2021-06-22 10:15:00|7274.2|7271.4|7270.2|7267.4|7274.7|7271.9|7268.7|7265.9|627
1624357200000|2021-06-22 10:20:00|7270.7|7267.9|7267.7|7264.9|7272.7|7269.9|7266.7|7263.9|321
1624357500000|2021-06-22 10:25:00|7266.7|7263.9|7269.2|7266.4|7270.7|7267.9|7264.7|7261.9|482
1624357800000|2021-06-22 10:30:00|7268.7|7265.9|7265.7|7262.9|7271.7|7268.9|7264.7|7261.9|634
1624358100000|2021-06-22 10:35:00|7266.7|7263.9|7261.7|7258.9|7266.7|7263.9|7261.7|7258.9|1513
1624358400000|2021-06-22 10:40:00|7261.2|7258.4|7262.7|7259.9|7263.7|7260.9|7258.6|7255.8|616
1624358700000|2021-06-22 10:45:00|7262.6|7259.8|7258.2|7255.4|7266.6|7263.8|7257.7|7254.9|534
1624359000000|2021-06-22 10:50:00|7257.7|7254.9|7252.7|7249.9|7258.1|7255.3|7249.6|7246.8|972
1624359300000|2021-06-22 10:55:00|7253.6|7250.8|7252.7|7249.9|7256.6|7253.8|7249.6|7246.8|686
1624359600000|2021-06-22 11:00:00|7252.6|7249.8|7263.6|7260.8|7265.6|7262.8|7251.7|7248.9|997
1624359900000|2021-06-22 11:05:00|7264.6|7261.8|7268.1|7265.3|7269.6|7266.8|7262.6|7259.8|979
1624360200000|2021-06-22 11:10:00|7267.6|7264.8|7265.6|7262.8|7269.6|7266.8|7263.5|7260.7|609
1624360500000|2021-06-22 11:15:00|7265.5|7262.7|7267.6|7264.8|7268|7265.2|7261.6|7258.8|409
1624360800000|2021-06-22 11:20:00|7267.5|7264.7|7256.6|7253.8|7267.6|7264.8|7255.5|7252.7|856
1624361100000|2021-06-22 11:25:00|7257.1|7254.3|7267|7264.2|7267.6|7264.8|7254.6|7251.8|786
1624361400000|2021-06-22 11:30:00|7267.5|7264.7|7264.5|7261.7|7268.6|7265.8|7260.5|7257.7|805
1624361700000|2021-06-22 11:35:00|7264|7261.2|7257.5|7254.7|7267.5|7264.7|7256.5|7253.7|990
1624362000000|2021-06-22 11:40:00|7256.5|7253.7|7259.5|7256.7|7261.5|7258.7|7250.5|7247.7|998
1624362300000|2021-06-22 11:45:00|7259|7256.2|7254.5|7251.7|7261.4|7258.6|7252|7249.2|932
1624362600000|2021-06-22 11:50:00|7253.5|7250.7|7255.4|7252.6|7258.5|7255.7|7253.4|7250.6|470
1624362900000|2021-06-22 11:55:00|7255.5|7252.7|7258.4|7255.6|7261.4|7258.6|7251.4|7248.6|921
1624363200000|2021-06-22 12:00:00|7259.4|7256.6|7245.6|7242.8|7259.5|7256.7|7243.6|7240.8|3702
1624363500000|2021-06-22 12:05:00|7244.6|7241.8|7255.5|7252.7|7258.5|7255.7|7244.6|7241.8|1562
1624363800000|2021-06-22 12:10:00|7256|7253.2|7256.5|7253.7|7258.5|7255.7|7253.5|7250.7|606
1624364100000|2021-06-22 12:15:00|7257.5|7254.7|7263.5|7260.7|7270|7267.2|7256.5|7253.7|1585
1624364400000|2021-06-22 12:20:00|7262.5|7259.7|7273.4|7270.6|7274.4|7271.6|7262.5|7259.7|2350
1624364700000|2021-06-22 12:25:00|7274.4|7271.6|7267.4|7264.6|7279.3|7276.5|7266.4|7263.6|2269
1624365000000|2021-06-22 12:30:00|7268.4|7265.6|7275.4|7272.6|7277.3|7274.5|7267.4|7264.6|1740
1624365300000|2021-06-22 12:35:00|7275.8|7273|7279.8|7277|7281.3|7278.5|7270.4|7267.6|2704
1624365600000|2021-06-22 12:40:00|7280.3|7277.5|7281.3|7278.5|7284.3|7281.5|7274.3|7271.5|1995
1624365900000|2021-06-22 12:45:00|7281.8|7279|7281.3|7278.5|7286.3|7283.5|7276.3|7273.5|2006
1624366200000|2021-06-22 12:50:00|7282.3|7279.5|7287.1|7284.3|7288.2|7285.4|7276.3|7273.5|2823
1624366500000|2021-06-22 12:55:00|7286.7|7283.9|7282.2|7279.4|7290.1|7287.3|7282.1|7279.3|1395
1624366800000|2021-06-22 13:00:00|7281.7|7278.9|7266.3|7263.5|7289.2|7286.4|7265.2|7262.4|6908
1624367100000|2021-06-22 13:05:00|7266.2|7263.4|7271.2|7268.4|7280.2|7277.4|7264.3|7261.5|3880
1624367400000|2021-06-22 13:10:00|7270.3|7267.5|7274.2|7271.4|7278.3|7275.5|7269.8|7267|1464
1624367700000|2021-06-22 13:15:00|7273.3|7270.5|7269.2|7266.4|7279.3|7276.5|7268.3|7265.5|1804
1624368000000|2021-06-22 13:20:00|7268.3|7265.5|7273.2|7270.4|7276.2|7273.4|7268.2|7265.4|1555
1624368300000|2021-06-22 13:25:00|7274.2|7271.4|7287.2|7284.4|7293.2|7290.4|7273.2|7270.4|3907
1624368600000|2021-06-22 13:30:00|7288.2|7285.4|7274.2|7271.4|7288.2|7285.4|7270.2|7267.4|2966
1624368900000|2021-06-22 13:35:00|7274.7|7271.9|7297.1|7294.3|7297.1|7294.3|7262.2|7259.4|4352
1624369200000|2021-06-22 13:40:00|7298|7295.2|7308.9|7306.1|7309.9|7307.1|7293.1|7290.3|5941
1624369500000|2021-06-22 13:45:00|7307.9|7305.1|7316.8|7314|7324.7|7321.9|7307.8|7305|6285
1624369800000|2021-06-22 13:50:00|7317.7|7314.9|7298.8|7296|7318.7|7315.9|7295.8|7293|3543
1624370100000|2021-06-22 13:55:00|7299.3|7296.5|7310.8|7308|7311.8|7309|7288.9|7286.1|4975
1624370400000|2021-06-22 14:00:00|7311.8|7309|7296.8|7294|7311.8|7309|7294.8|7292|3514
1624370700000|2021-06-22 14:05:00|7297.7|7294.9|7308.7|7305.9|7316.7|7313.9|7284.8|7282|5024
1624371000000|2021-06-22 14:10:00|7309.7|7306.9|7319.6|7316.8|7326.5|7323.7|7309.7|7306.9|3598
1624371300000|2021-06-22 14:15:00|7320.6|7317.8|7322.6|7319.8|7339.5|7336.7|7320.5|7317.7|4469
1624371600000|2021-06-22 14:20:00|7323.5|7320.7|7334.6|7331.8|7338.5|7335.7|7321.6|7318.8|3501
1624371900000|2021-06-22 14:25:00|7335.5|7332.7|7331.6|7328.8|7337.5|7334.7|7331.5|7328.7|3339
1624372200000|2021-06-22 14:30:00|7332.6|7329.8|7339.6|7336.8|7341.6|7338.8|7329.6|7326.8|3142
1624372500000|2021-06-22 14:35:00|7340.1|7337.3|7319.9|7317.1|7341.6|7338.8|7318.8|7316|4366
1624372800000|2021-06-22 14:40:00|7319.4|7316.6|7326.8|7324|7329.8|7327|7317.9|7315.1|3220
1624373100000|2021-06-22 14:45:00|7326.3|7323.5|7316.9|7314.1|7326.9|7324.1|7312.9|7310.1|2942
1624373400000|2021-06-22 14:50:00|7317.8|7315|7301|7298.2|7318.9|7316.1|7301|7298.2|5855
1624373700000|2021-06-22 14:55:00|7301.9|7299.1|7299|7296.2|7308|7305.2|7297|7294.2|3850
1624374000000|2021-06-22 15:00:00|7298.5|7295.7|7291|7288.2|7300|7297.2|7288.1|7285.3|3853
1624374300000|2021-06-22 15:05:00|7291.1|7288.3|7285.1|7282.3|7302|7299.2|7283.1|7280.3|5109
1624374600000|2021-06-22 15:10:00|7285.6|7282.8|7290.2|7287.4|7295.2|7292.4|7280.2|7277.4|6230
1624374900000|2021-06-22 15:15:00|7291.1|7288.3|7258.7|7255.9|7293.2|7290.4|7254.9|7252.1|20454
1624375200000|2021-06-22 15:20:00|7259.2|7256.4|7267.6|7264.8|7276.4|7273.6|7250.7|7247.9|8866
1624375500000|2021-06-22 15:25:00|7267.1|7264.3|7275.5|7272.7|7277.5|7274.7|7260.6|7257.8|7579
1624375800000|2021-06-22 15:30:00|7276.5|7273.7|7286.4|7283.6|7291.4|7288.6|7273.5|7270.7|4487
1624376100000|2021-06-22 15:35:00|7286.5|7283.7|7274.6|7271.8|7286.5|7283.7|7272.6|7269.8|3109
1624376400000|2021-06-22 15:40:00|7274.5|7271.7|7274.5|7271.7|7275.6|7272.8|7266.5|7263.7|2586
1624376700000|2021-06-22 15:45:00|7274.6|7271.8|7276.5|7273.7|7277.6|7274.8|7270.6|7267.8|1613
1624377000000|2021-06-22 15:50:00|7276.6|7273.8|7280.5|7277.7|7287.4|7284.6|7276.5|7273.7|2168
1624377300000|2021-06-22 15:55:00|7281.5|7278.7|7278.5|7275.7|7282.5|7279.7|7276.5|7273.7|881
1624377600000|2021-06-22 16:00:00|7279.5|7276.7|7276.5|7273.7|7284.5|7281.7|7272.5|7269.7|2114
1624377900000|2021-06-22 16:05:00|7277.5|7274.7|7261.7|7258.9|7283.5|7280.7|7258.6|7255.8|3344
1624378200000|2021-06-22 16:10:00|7261.6|7258.8|7255.9|7253.1|7266.6|7263.8|7252.9|7250.1|7907
1624378500000|2021-06-22 16:15:00|7256.9|7254.1|7274.6|7271.8|7278.6|7275.8|7256.9|7254.1|4943
1624378800000|2021-06-22 16:20:00|7275.6|7272.8|7282.5|7279.7|7282.5|7279.7|7269.6|7266.8|1606
1624379100000|2021-06-22 16:25:00|7281.5|7278.7|7276.6|7273.8|7284.5|7281.7|7276.1|7273.3|1729
1624379400000|2021-06-22 16:30:00|7275.7|7272.9|7274.7|7271.9|7279.7|7276.9|7271.7|7268.9|1726
1624379700000|2021-06-22 16:35:00|7274.6|7271.8|7268.7|7265.9|7277.7|7274.9|7267.7|7264.9|1149
1624380000000|2021-06-22 16:40:00|7269.7|7266.9|7269.7|7266.9|7273.7|7270.9|7267.7|7264.9|939
1624380300000|2021-06-22 16:45:00|7268.7|7265.9|7263.8|7261|7269.7|7266.9|7256.9|7254.1|4045
1624380600000|2021-06-22 16:50:00|7262.9|7260.1|7255.9|7253.1|7263.8|7261|7253.9|7251.1|2569
1624380900000|2021-06-22 16:55:00|7255.8|7253|7264.2|7261.4|7266.8|7264|7250.9|7248.1|2940
1624381200000|2021-06-22 17:00:00|7265.7|7262.9|7279.3|7276.5|7284.4|7281.6|7263.8|7261|5591
1624381500000|2021-06-22 17:05:00|7278.9|7276.1|7280.4|7277.6|7283.3|7280.5|7273.4|7270.6|2494
1624381800000|2021-06-22 17:10:00|7280.9|7278.1|7277.9|7275.1|7284.4|7281.6|7274.4|7271.6|1099
1624382100000|2021-06-22 17:15:00|7277.4|7274.6|7279.4|7276.6|7280.4|7277.6|7273.4|7270.6|844
1624382400000|2021-06-22 17:20:00|7279.9|7277.1|7277.4|7274.6|7280.4|7277.6|7274.4|7271.6|728
1624382700000|2021-06-22 17:25:00|7276.4|7273.6|7275.4|7272.6|7278.4|7275.6|7273.4|7270.6|967
1624383000000|2021-06-22 17:30:00|7275.3|7272.5|7277.4|7274.6|7277.4|7274.6|7272.4|7269.6|807
1624383300000|2021-06-22 17:35:00|7277.3|7274.5|7273.3|7270.5|7280.3|7277.5|7272.3|7269.5|2678
1624383600000|2021-06-22 17:40:00|7273.4|7270.6|7266|7263.2|7274.3|7271.5|7262|7259.2|1751
1624383900000|2021-06-22 17:45:00|7265.5|7262.7|7269.5|7266.7|7271.4|7268.6|7265.4|7262.6|897
1624384200000|2021-06-22 17:50:00|7270|7267.2|7271.4|7268.6|7274.4|7271.6|7268.4|7265.6|1090
1624384500000|2021-06-22 17:55:00|7271.3|7268.5|7274.4|7271.6|7277.3|7274.5|7267.4|7264.6|1317
1624384800000|2021-06-22 18:00:00|7275.3|7272.5|7271.3|7268.5|7275.8|7273|7266.3|7263.5|2025
1624385100000|2021-06-22 18:05:00|7270.3|7267.5|7281.8|7279|7282.3|7279.5|7268.3|7265.5|1854
1624385400000|2021-06-22 18:10:00|7281.2|7278.4|7280.2|7277.4|7281.2|7278.4|7270.3|7267.5|2804
1624385700000|2021-06-22 18:15:00|7279.3|7276.5|7275.4|7272.6|7281.2|7278.4|7271.3|7268.5|2170
1624386000000|2021-06-22 18:20:00|7275.9|7273.1|7274.5|7271.7|7278.4|7275.6|7271.5|7268.7|2361
1624386300000|2021-06-22 18:25:00|7273.5|7270.7|7280.7|7277.9|7285.7|7282.9|7264.6|7261.8|12679
1624386600000|2021-06-22 18:30:00|7279.7|7276.9|7271.8|7269|7284.7|7281.9|7269.8|7267|3977
1624386900000|2021-06-22 18:35:00|7270.9|7268.1|7281.8|7279|7282.2|7279.4|7269.3|7266.5|3924
1624387200000|2021-06-22 18:40:00|7281.7|7278.9|7290.5|7287.7|7293.5|7290.7|7277.8|7275|2834
1624387500000|2021-06-22 18:45:00|7289.5|7286.7|7289.5|7286.7|7295.4|7292.6|7288.5|7285.7|869
1624387800000|2021-06-22 18:50:00|7290.5|7287.7|7293.4|7290.6|7294.4|7291.6|7288.5|7285.7|1345
1624388100000|2021-06-22 18:55:00|7292.4|7289.6|7293.5|7290.7|7294.5|7291.7|7290.5|7287.7|804
1624388400000|2021-06-22 19:00:00|7292.5|7289.7|7289.6|7286.8|7296|7292.7|7287.6|7284.8|1907
1624388700000|2021-06-22 19:05:00|7290.5|7287.7|7290.5|7287.7|7291.6|7288.8|7287.6|7284.8|507
1624389000000|2021-06-22 19:10:00|7291.4|7288.6|7287.6|7284.8|7291.6|7288.8|7285.6|7282.8|1244
1624389300000|2021-06-22 19:15:00|7288|7285.2|7292.4|7289.6|7294.4|7291.6|7287.5|7284.7|727
1624389600000|2021-06-22 19:20:00|7292|7289.2|7290.4|7287.6|7293.5|7290.7|7288.4|7285.6|339
1624389900000|2021-06-22 19:25:00|7289.5|7286.7|7292.4|7289.6|7294.4|7291.6|7288.4|7285.6|511
1624390200000|2021-06-22 19:30:00|7291.5|7288.7|7287.5|7284.7|7292.5|7289.7|7286.4|7283.6|458
1624390500000|2021-06-22 19:35:00|7286.5|7283.7|7287.5|7284.7|7288.5|7285.7|7284.5|7281.7|352
1624390800000|2021-06-22 19:40:00|7286.6|7283.8|7283.5|7280.7|7289.4|7286.6|7283.5|7280.7|818
1624391100000|2021-06-22 19:45:00|7282.5|7279.7|7280.5|7277.7|7284.5|7281.7|7279.5|7276.7|459
1624391400000|2021-06-22 19:50:00|7281.5|7278.7|7281.6|7278.8|7281.6|7278.8|7279.5|7276.7|242
1624391700000|2021-06-22 19:55:00|7281.5|7278.7|7281.5|7278.7|7284.5|7281.7|7279.5|7276.7|1100
1624392000000|2021-06-22 20:00:00|7280.6|7277.8|7276.6|7273.8|7280.6|7277.8|7275.6|7272.8|459
1624392300000|2021-06-22 20:05:00|7277.1|7274.3|7278.6|7275.8|7280.1|7277.3|7275.6|7272.8|517
1624392600000|2021-06-22 20:10:00|7277.7|7274.9|7280.6|7277.8|7281.6|7278.8|7277.7|7274.9|344
1624392900000|2021-06-22 20:15:00|7281.1|7278.3|7281.6|7278.8|7283.6|7280.8|7281.1|7278.3|96
1624393200000|2021-06-22 20:20:00|7282.5|7279.7|7286.6|7283.8|7286.6|7283.8|7281.6|7278.8|130
1624393500000|2021-06-22 20:25:00|7286.5|7283.7|7290|7287.2|7291.9|7287.9|7286.5|7283.7|516
1624393800000|2021-06-22 20:30:00|7295.1|7291.1|7311.3|7308.5|7317.9|7311.5|7295|7287|2180
1624394100000|2021-06-22 20:35:00|7311.4|7308.6|7307.7|7304.9|7312.3|7309.5|7304.3|7301.5|604
1624394400000|2021-06-22 20:40:00|7307.3|7304.5|7311.2|7308.4|7312.2|7309.4|7307.2|7304.4|474
1624394700000|2021-06-22 20:45:00|7310.3|7307.5|7313.2|7310.4|7313.2|7310.4|7308.3|7305.5|645
1624395000000|2021-06-22 20:50:00|7312.7|7309.9|7304.7|7301.9|7314.7|7311.9|7304.7|7301.9|459
1624395300000|2021-06-22 20:55:00|7305.2|7302.4|7304.8|7300.8|7305.7|7302.9|7302.2|7299.4|263
1624399200000|2021-06-22 22:00:00|7288.1|7285.3|7287.1|7284.3|7291.1|7288.3|7285.1|7282.3|504
1624399500000|2021-06-22 22:05:00|7287|7284.2|7284|7281.2|7287|7284.2|7284|7281.2|142
1624399800000|2021-06-22 22:10:00|7285|7282.2|7283|7280.2|7285|7282.2|7282.1|7279.3|75
1624400100000|2021-06-22 22:15:00|7283.5|7280.7|7284.6|7281.8|7285|7282.2|7283|7280.2|119
1624400400000|2021-06-22 22:20:00|7284.1|7281.3|7287|7284.2|7287|7284.2|7284.1|7281.3|81
1624400700000|2021-06-22 22:25:00|7286|7283.2|7287|7284.2|7287|7284.2|7285|7282.2|51
1624401000000|2021-06-22 22:30:00|7286.5|7283.7|7286|7283.2|7287|7284.2|7286|7283.2|28
1624401300000|2021-06-22 22:35:00|7287|7284.2|7287|7284.2|7287|7284.2|7286.5|7283.7|23
1624401600000|2021-06-22 22:40:00|7286.5|7283.7|7287|7284.2|7287|7284.2|7286|7283.2|38
1624401900000|2021-06-22 22:45:00|7286.5|7283.7|7287|7284.2|7287|7284.2|7286.5|7283.7|35
1624402200000|2021-06-22 22:50:00|7287.9|7285.1|7290|7287.2|7290|7287.2|7287.9|7285.1|66
1624402500000|2021-06-22 22:55:00|7289.9|7287.1|7289.9|7287.1|7290|7287.2|7289.5|7286.7|35
1624402800000|2021-06-22 23:00:00|7290|7287.2|7292.9|7290.1|7293.4|7290.6|7289.9|7287.1|119
1624403100000|2021-06-22 23:05:00|7292.5|7289.7|7290.9|7288.1|7292.5|7289.7|7289.4|7286.6|93
1624403400000|2021-06-22 23:10:00|7289.9|7287.1|7290.9|7288.1|7290.9|7288.1|7289.9|7287.1|65
1624403700000|2021-06-22 23:15:00|7289.9|7287.1|7290.4|7287.6|7290.4|7287.6|7289.9|7287.1|39
1624404000000|2021-06-22 23:20:00|7289.9|7287.1|7288.4|7285.6|7289.9|7287.1|7286.9|7284.1|99
1624404300000|2021-06-22 23:25:00|7288|7285.2|7285.5|7282.7|7288|7285.2|7283|7280.2|416
1624404600000|2021-06-22 23:30:00|7286|7283.2|7286|7283.2|7286|7283.2|7285|7282.2|30
1624404900000|2021-06-22 23:35:00|7286.5|7283.7|7285.1|7282.3|7287|7284.2|7283.2|7280.4|169
1624405200000|2021-06-22 23:40:00|7285.2|7282.4|7286.1|7283.3|7287.1|7284.3|7285.2|7282.4|35
1624405500000|2021-06-22 23:45:00|7285.1|7282.3|7285.1|7282.3|7285.7|7282.9|7285.1|7282.3|30
1624405800000|2021-06-22 23:50:00|7284.7|7281.9|7283.1|7280.3|7285.1|7282.3|7283.1|7280.3|63
1624406100000|2021-06-22 23:55:00|7283.2|7280.4|7279.1|7276.3|7284.1|7281.3|7278.6|7275.8|132
1624406400000|2021-06-23 00:00:00|7280.1|7277.3|7287|7284.2|7287|7284.2|7277|7274.2|776
1624406700000|2021-06-23 00:05:00|7287.1|7284.3|7289|7286.2|7291|7288.2|7287|7284.2|185
1624407000000|2021-06-23 00:10:00|7290|7287.2|7297|7294.2|7299|7296.2|7290|7287.2|297
1624407300000|2021-06-23 00:15:00|7297.1|7294.3|7296|7293.2|7299|7296.2|7295|7292.2|207
1624407600000|2021-06-23 00:20:00|7297|7294.2|7295|7292.2|7299|7296.2|7295|7292.2|241
1624407900000|2021-06-23 00:25:00|7294.1|7291.3|7291|7288.2|7294.1|7291.3|7288.1|7285.3|366
1624408200000|2021-06-23 00:30:00|7291.1|7288.3|7292|7289.2|7293|7290.2|7289|7286.2|127
1624408500000|2021-06-23 00:35:00|7291.1|7288.3|7292|7289.2|7292.1|7289.3|7288.6|7285.8|160
1624408800000|2021-06-23 00:40:00|7292.5|7289.7|7294|7291.2|7296|7293.2|7292.5|7289.7|88
1624409100000|2021-06-23 00:45:00|7295|7292.2|7299|7296.2|7299|7296.2|7295|7292.2|164
1624409400000|2021-06-23 00:50:00|7298.1|7295.3|7293|7290.2|7300|7297.2|7292|7289.2|167
1624409700000|2021-06-23 00:55:00|7293.9|7291.1|7295|7292.2|7295|7292.2|7293|7290.2|91
1624410000000|2021-06-23 01:00:00|7294|7291.2|7301|7298.2|7305|7302.2|7294|7291.2|860
1624410300000|2021-06-23 01:05:00|7300.9|7298.1|7300|7297.2|7305|7302.2|7299.5|7296.7|428
1624410600000|2021-06-23 01:10:00|7300.4|7297.6|7301.5|7298.7|7305|7302.2|7300|7297.2|383
1624410900000|2021-06-23 01:15:00|7302|7299.2|7299|7296.2|7302|7299.2|7296|7293.2|331
1624411200000|2021-06-23 01:20:00|7299.1|7296.3|7299|7296.2|7302.9|7300.1|7297.6|7294.8|196
1624411500000|2021-06-23 01:25:00|7298.1|7295.3|7301|7298.2|7301|7298.2|7297|7294.2|101
1624411800000|2021-06-23 01:30:00|7301.9|7299.1|7306|7303.2|7307|7304.2|7301|7298.2|309
1624412100000|2021-06-23 01:35:00|7307|7304.2|7305.5|7302.7|7309|7306.2|7304|7301.2|442
1624412400000|2021-06-23 01:40:00|7306|7303.2|7309|7306.2|7310|7307.2|7304|7301.2|304
1624412700000|2021-06-23 01:45:00|7309.5|7306.7|7308.9|7306.1|7310|7307.2|7306.9|7304.1|253
1624413000000|2021-06-23 01:50:00|7309|7306.2|7313.9|7311.1|7314.9|7312.1|7305|7302.2|510
1624413300000|2021-06-23 01:55:00|7312.9|7310.1|7311.9|7309.1|7314.4|7311.6|7309.9|7307.1|225
1624413600000|2021-06-23 02:00:00|7312.4|7309.6|7309.9|7307.1|7314.9|7312.1|7306.9|7304.1|591
1624413900000|2021-06-23 02:05:00|7309.4|7306.6|7313.4|7310.6|7313.9|7311.1|7307.9|7305.1|350
1624414200000|2021-06-23 02:10:00|7312.9|7310.1|7312.9|7310.1|7314.8|7312|7311.9|7309.1|185
1624414500000|2021-06-23 02:15:00|7313|7310.2|7312.9|7310.1|7313.9|7311.1|7309.9|7307.1|171
1624414800000|2021-06-23 02:20:00|7311.9|7309.1|7308.9|7306.1|7312.9|7310.1|7307.9|7305.1|226
1624415100000|2021-06-23 02:25:00|7309.8|7307|7309.9|7307.1|7310.9|7308.1|7306.9|7304.1|270
1624415400000|2021-06-23 02:30:00|7308.9|7306.1|7311.9|7309.1|7314.8|7312|7308.9|7306.1|908
1624415700000|2021-06-23 02:35:00|7312.3|7309.5|7307.9|7305.1|7312.8|7310|7307|7304.2|525
1624416000000|2021-06-23 02:40:00|7307|7304.2|7312.9|7310.1|7312.9|7310.1|7306.9|7304.1|337
1624416300000|2021-06-23 02:45:00|7313.9|7311.1|7310.9|7308.1|7314.4|7311.6|7309.9|7307.1|301
1624416600000|2021-06-23 02:50:00|7311.8|7309|7314.8|7312|7315.3|7312.5|7309.8|7307|316
1624416900000|2021-06-23 02:55:00|7314.9|7312.1|7311.8|7309|7315.9|7313.1|7310.8|7308|263
1624417200000|2021-06-23 03:00:00|7311.3|7308.5|7314.8|7312|7317.8|7315|7310.3|7307.5|568
1624417500000|2021-06-23 03:05:00|7315.8|7313|7313.9|7311.1|7315.8|7313|7312.9|7310.1|204
1624417800000|2021-06-23 03:10:00|7313.8|7311|7318.8|7316|7320.3|7317.5|7312.8|7310|688
1624418100000|2021-06-23 03:15:00|7319.7|7316.9|7318.3|7315.5|7321.7|7318.9|7316.8|7314|428
1624418400000|2021-06-23 03:20:00|7318.7|7315.9|7321.7|7318.9|7324.7|7321.9|7317.7|7314.9|418
1624418700000|2021-06-23 03:25:00|7322.2|7319.4|7322.7|7319.9|7324.7|7321.9|7320.8|7318|337
1624419000000|2021-06-23 03:30:00|7322.2|7319.4|7318.7|7315.9|7322.7|7319.9|7318.7|7315.9|153
1624419300000|2021-06-23 03:35:00|7319.7|7316.9|7318.7|7315.9|7320.7|7317.9|7318.7|7315.9|124
1624419600000|2021-06-23 03:40:00|7319.7|7316.9|7319.7|7316.9|7319.7|7316.9|7317.7|7314.9|79
1624419900000|2021-06-23 03:45:00|7319.2|7316.4|7320.7|7317.9|7320.7|7317.9|7318.7|7315.9|101
1624420200000|2021-06-23 03:50:00|7319.7|7316.9|7317.6|7314.8|7319.7|7316.9|7316.6|7313.8|134
1624420500000|2021-06-23 03:55:00|7316.7|7313.9|7315.6|7312.8|7316.7|7313.9|7314.7|7311.9|162
1624420800000|2021-06-23 04:00:00|7315.7|7312.9|7313.6|7310.8|7315.7|7312.9|7312.7|7309.9|267
1624421100000|2021-06-23 04:05:00|7313.7|7310.9|7311.6|7308.8|7314.6|7311.8|7311.6|7308.8|117
1624421400000|2021-06-23 04:10:00|7311.7|7308.9|7314.6|7311.8|7314.6|7311.8|7311.6|7308.8|106
1624421700000|2021-06-23 04:15:00|7314.1|7311.3|7316.6|7313.8|7317.6|7314.8|7314.1|7311.3|155
1624422000000|2021-06-23 04:20:00|7317.1|7314.3|7318.6|7315.8|7319.6|7316.8|7315.6|7312.8|157
1624422300000|2021-06-23 04:25:00|7318.1|7315.3|7317.6|7314.8|7318.6|7315.8|7317.6|7314.8|50
1624422600000|2021-06-23 04:30:00|7318.5|7315.7|7319.6|7316.8|7320.6|7317.8|7318.5|7315.7|83
1624422900000|2021-06-23 04:35:00|7319.1|7316.3|7320.6|7317.8|7320.6|7317.8|7319.1|7316.3|84
1624423200000|2021-06-23 04:40:00|7320.1|7317.3|7322.6|7319.8|7323.6|7320.8|7319.5|7316.7|198
1624423500000|2021-06-23 04:45:00|7322.5|7319.7|7320.5|7317.7|7324.5|7321.7|7320.5|7317.7|285
1624423800000|2021-06-23 04:50:00|7320.6|7317.8|7321.5|7318.7|7321.6|7318.8|7319.5|7316.7|216
1624424100000|2021-06-23 04:55:00|7320.6|7317.8|7314.6|7311.8|7320.6|7317.8|7313.6|7310.8|494
1624424400000|2021-06-23 05:00:00|7315.6|7312.8|7314.6|7311.8|7316.6|7313.8|7314.6|7311.8|108
1624424700000|2021-06-23 05:05:00|7314.5|7311.7|7314.6|7311.8|7315.6|7312.8|7312.6|7309.8|231
1624425000000|2021-06-23 05:10:00|7315.1|7312.3|7316.5|7313.7|7316.6|7313.8|7314.5|7311.7|88
1624425300000|2021-06-23 05:15:00|7316.6|7313.8|7316.6|7313.8|7316.6|7313.8|7314.5|7311.7|143
1624425600000|2021-06-23 05:20:00|7316.5|7313.7|7317.5|7314.7|7318.5|7315.7|7315.5|7312.7|228
1624425900000|2021-06-23 05:25:00|7318|7315.2|7319.5|7316.7|7322.5|7319.7|7317.5|7314.7|482
1624426200000|2021-06-23 05:30:00|7318.5|7315.7|7315.6|7312.8|7323.5|7320.7|7311.6|7308.8|969
1624426500000|2021-06-23 05:35:00|7316|7313.2|7311.5|7308.7|7317.5|7314.7|7310.5|7307.7|348
1624426800000|2021-06-23 05:40:00|7310.6|7307.8|7312.5|7309.7|7313.5|7310.7|7309.5|7306.7|397
1624427100000|2021-06-23 05:45:00|7313.5|7310.7|7316.5|7313.7|7317.5|7314.7|7311.5|7308.7|385
1624427400000|2021-06-23 05:50:00|7315.5|7312.7|7316|7313.2|7317.5|7314.7|7313.5|7310.7|216
1624427700000|2021-06-23 05:55:00|7316.5|7313.7|7325|7322.2|7326.4|7323.6|7316|7313.2|536
1624428000000|2021-06-23 06:00:00|7324.5|7321.7|7320|7317.2|7326.5|7323.7|7319.5|7316.7|553
1624428300000|2021-06-23 06:05:00|7319.5|7316.7|7321.5|7318.7|7324.5|7321.7|7319.5|7316.7|310
1624428600000|2021-06-23 06:10:00|7321|7318.2|7322.5|7319.7|7323.5|7320.7|7319.5|7316.7|240
1624428900000|2021-06-23 06:15:00|7324.4|7321.6|7326.4|7323.6|7327.5|7324.7|7322|7319.2|469
1624429200000|2021-06-23 06:20:00|7325.5|7322.7|7325.5|7322.7|7328.4|7325.6|7323|7320.2|427
1624429500000|2021-06-23 06:25:00|7324.4|7321.6|7323.5|7320.7|7324.5|7321.7|7321.4|7318.6|275
1624429800000|2021-06-23 06:30:00|7323.4|7320.6|7328.5|7325.7|7329.4|7326.6|7323.4|7320.6|580
1624430100000|2021-06-23 06:35:00|7328.4|7325.6|7325.4|7322.6|7329.5|7326.7|7323.4|7320.6|500
1624430400000|2021-06-23 06:40:00|7325.9|7323.1|7329.5|7326.7|7330.5|7327.7|7325.4|7322.6|675
1624430700000|2021-06-23 06:45:00|7328.5|7325.7|7328.5|7325.7|7330.5|7327.7|7326.5|7323.7|392
1624431000000|2021-06-23 06:50:00|7327.5|7324.7|7326.5|7323.7|7330.4|7327.6|7325|7322.2|589
1624431300000|2021-06-23 06:55:00|7325.4|7322.6|7329.9|7327.1|7331|7328.2|7324.5|7321.7|569
1624431600000|2021-06-23 07:00:00|7330|7327.2|7327.4|7324.6|7331.9|7329.1|7325.5|7322.7|561
1624431900000|2021-06-23 07:05:00|7326.9|7324.1|7328.4|7325.6|7331.4|7328.6|7325.4|7322.6|525
1624432200000|2021-06-23 07:10:00|7327.9|7325.1|7324.4|7321.6|7328.3|7325.5|7323.4|7320.6|438
1624432500000|2021-06-23 07:15:00|7323.5|7320.7|7318.9|7316.1|7323.5|7320.7|7317.4|7314.6|677
1624432800000|2021-06-23 07:20:00|7319.4|7316.6|7322.4|7319.6|7324.4|7321.6|7317.4|7314.6|579
1624433100000|2021-06-23 07:25:00|7321.4|7318.6|7316.4|7313.6|7321.9|7319.1|7314.9|7312.1|904
1624433400000|2021-06-23 07:30:00|7317.4|7314.6|7315.4|7312.6|7319.4|7316.6|7312.9|7310.1|522
1624433700000|2021-06-23 07:35:00|7315.3|7312.5|7313.4|7310.6|7317.4|7314.6|7309.4|7306.6|846
1624434000000|2021-06-23 07:40:00|7312.5|7309.7|7315.4|7312.6|7316.4|7313.6|7309.4|7306.6|448
1624434300000|2021-06-23 07:45:00|7314.9|7312.1|7321.4|7318.6|7323.3|7320.5|7314.9|7312.1|744
1624434600000|2021-06-23 07:50:00|7321.3|7318.5|7317.4|7314.6|7321.4|7318.6|7316.3|7313.5|438
1624434900000|2021-06-23 07:55:00|7316.9|7314.1|7323.4|7320.6|7325.3|7322.5|7316.4|7313.6|503
1624435200000|2021-06-23 08:00:00|7324.4|7321.6|7329.3|7326.5|7332.3|7329.5|7324.3|7321.5|1240
1624435500000|2021-06-23 08:05:00|7329.4|7326.6|7333.4|7330.6|7335.4|7332.6|7326.3|7323.5|954
1624435800000|2021-06-23 08:10:00|7333.3|7330.5|7332.3|7329.5|7333.8|7331|7328.3|7325.5|603
1624436100000|2021-06-23 08:15:00|7331.8|7329|7343.3|7340.5|7344.3|7341.5|7331.3|7328.5|2148
1624436400000|2021-06-23 08:20:00|7344.3|7341.5|7349.1|7346.3|7351.2|7348.4|7343.3|7340.5|1964
1624436700000|2021-06-23 08:25:00|7348.2|7345.4|7337.1|7334.3|7350|7347.2|7334.1|7331.3|2648
1624437000000|2021-06-23 08:30:00|7338.1|7335.3|7343.1|7340.3|7351|7348.2|7331.1|7328.3|4389
1624437300000|2021-06-23 08:35:00|7343|7340.2|7340|7337.2|7343.1|7340.3|7320.2|7317.4|2753
1624437600000|2021-06-23 08:40:00|7339.6|7336.8|7336.1|7333.3|7351|7348.2|7334|7331.2|1746
1624437900000|2021-06-23 08:45:00|7336|7333.2|7346|7343.2|7347|7344.2|7334.1|7331.3|1213
1624438200000|2021-06-23 08:50:00|7345.9|7343.1|7338.1|7335.3|7347|7344.2|7331|7328.2|1391
1624438500000|2021-06-23 08:55:00|7338.6|7335.8|7338|7335.2|7343|7340.2|7334|7331.2|956
1624438800000|2021-06-23 09:00:00|7338.5|7335.7|7335|7332.2|7341|7338.2|7332|7329.2|605
1624439100000|2021-06-23 09:05:00|7334.5|7331.7|7344|7341.2|7345|7342.2|7332|7329.2|672
1624439400000|2021-06-23 09:10:00|7343.1|7340.3|7342|7339.2|7345|7342.2|7340|7337.2|411
1624439700000|2021-06-23 09:15:00|7343|7340.2|7340|7337.2|7345|7342.2|7339|7336.2|505
1624440000000|2021-06-23 09:20:00|7339.5|7336.7|7342|7339.2|7345|7342.2|7339|7336.2|420
1624440300000|2021-06-23 09:25:00|7341.9|7339.1|7345.9|7343.1|7346.8|7344|7332|7329.2|1031
1624440600000|2021-06-23 09:30:00|7345.4|7342.6|7346|7343.2|7349|7346.2|7340|7337.2|1137
1624440900000|2021-06-23 09:35:00|7346.9|7344.1|7346.9|7344.1|7348|7345.2|7342.9|7340.1|459
1624441200000|2021-06-23 09:40:00|7346.8|7344|7346.9|7344.1|7347.9|7345.1|7340.9|7338.1|495
1624441500000|2021-06-23 09:45:00|7347.8|7345|7339.9|7337.1|7347.9|7345.1|7338|7335.2|767
1624441800000|2021-06-23 09:50:00|7340|7337.2|7341.9|7339.1|7342.9|7340.1|7338.4|7335.6|787
1624442100000|2021-06-23 09:55:00|7342.4|7339.6|7339.9|7337.1|7344.8|7342|7337.9|7335.1|419
1624442400000|2021-06-23 10:00:00|7340|7337.2|7335.9|7333.1|7340.9|7338.1|7331.9|7329.1|936
1624442700000|2021-06-23 10:05:00|7335|7332.2|7332.9|7330.1|7335.8|7333|7326.9|7324.1|873
1624443000000|2021-06-23 10:10:00|7333.9|7331.1|7333.9|7331.1|7333.9|7331.1|7328.9|7326.1|443
1624443300000|2021-06-23 10:15:00|7333.4|7330.6|7326.9|7324.1|7333.9|7331.1|7325.9|7323.1|334
1624443600000|2021-06-23 10:20:00|7327|7324.2|7323.9|7321.1|7327.9|7325.1|7321.5|7318.7|637
1624443900000|2021-06-23 10:25:00|7323.4|7320.6|7322.9|7320.1|7325.4|7322.6|7320|7317.2|579
1624444200000|2021-06-23 10:30:00|7323|7320.2|7323.9|7321.1|7325|7322.2|7321|7318.2|425
1624444500000|2021-06-23 10:35:00|7324|7321.2|7331.9|7329.1|7332.8|7330|7320.9|7318.1|732
1624444800000|2021-06-23 10:40:00|7330.9|7328.1|7328.9|7326.1|7333.9|7331.1|7327.9|7325.1|399
1624445100000|2021-06-23 10:45:00|7329.9|7327.1|7328.9|7326.1|7330.9|7328.1|7327.9|7325.1|339
1624445400000|2021-06-23 10:50:00|7329.4|7326.6|7334.8|7332|7337.8|7335|7328.9|7326.1|518
1624445700000|2021-06-23 10:55:00|7335.3|7332.5|7331.8|7329|7336.8|7334|7329.8|7327|377
1624446000000|2021-06-23 11:00:00|7331.9|7329.1|7331.8|7329|7335.8|7333|7331.8|7329|360
1624446300000|2021-06-23 11:05:00|7332.8|7330|7331.8|7329|7333.8|7331|7328.8|7326|326
1624446600000|2021-06-23 11:10:00|7332.3|7329.5|7332.8|7330|7334.7|7331.9|7327.8|7325|588
1624446900000|2021-06-23 11:15:00|7331.8|7329|7336.7|7333.9|7338.7|7335.9|7330.8|7328|821
1624447200000|2021-06-23 11:20:00|7336.2|7333.4|7330.8|7328|7336.7|7333.9|7329.3|7326.5|494
1624447500000|2021-06-23 11:25:00|7330.3|7327.5|7335.6|7332.8|7337.6|7334.8|7329.8|7327|779
1624447800000|2021-06-23 11:30:00|7335.1|7332.3|7340.6|7337.8|7340.6|7337.8|7333.6|7330.8|736
1624448100000|2021-06-23 11:35:00|7341.6|7338.8|7329.7|7326.9|7343.6|7340.8|7310.2|7307.4|4964
1624448400000|2021-06-23 11:40:00|7329.6|7326.8|7331.6|7328.8|7334.7|7331.9|7327.7|7324.9|846
1624448700000|2021-06-23 11:45:00|7330.7|7327.9|7331.6|7328.8|7332.6|7329.8|7328.7|7325.9|323
1624449000000|2021-06-23 11:50:00|7330.7|7327.9|7336.7|7333.9|7337.6|7334.8|7330.6|7327.8|439
1624449300000|2021-06-23 11:55:00|7337.6|7334.8|7336.7|7333.9|7337.7|7334.9|7334.1|7331.3|282
1624449600000|2021-06-23 12:00:00|7337.6|7334.8|7333.6|7330.8|7339.6|7336.8|7333.6|7330.8|554
1624449900000|2021-06-23 12:05:00|7333.5|7330.7|7338.6|7335.8|7339.1|7336.3|7333.5|7330.7|471
1624450200000|2021-06-23 12:10:00|7338.7|7335.9|7352.5|7349.7|7356.5|7353.7|7337.6|7334.8|2324
1624450500000|2021-06-23 12:15:00|7353|7350.2|7356.6|7353.8|7361.3|7356.7|7326.6|7323.8|7344
1624450800000|2021-06-23 12:20:00|7356.5|7353.7|7364.5|7361.7|7368.5|7365.7|7352.6|7349.8|1928
1624451100000|2021-06-23 12:25:00|7366.5|7363.7|7359.5|7356.7|7366.5|7363.7|7359.5|7356.7|1139
1624451400000|2021-06-23 12:30:00|7360.4|7357.6|7354.6|7351.8|7362.9|7360.1|7353.1|7350.3|1361
1624451700000|2021-06-23 12:35:00|7353.7|7350.9|7350.6|7347.8|7354.6|7351.8|7349.6|7346.8|1072
1624452000000|2021-06-23 12:40:00|7351.6|7348.8|7348.6|7345.8|7354.6|7351.8|7346.1|7343.3|1450
1624452300000|2021-06-23 12:45:00|7347.6|7344.8|7353.5|7350.7|7356.4|7353.6|7346.6|7343.8|1454
1624452600000|2021-06-23 12:50:00|7353|7350.2|7352.5|7349.7|7357.4|7354.6|7351.5|7348.7|616
1624452900000|2021-06-23 12:55:00|7351.5|7348.7|7351.5|7348.7|7355.4|7352.6|7346.5|7343.7|1765
1624453200000|2021-06-23 13:00:00|7352.4|7349.6|7370.3|7367.5|7371.2|7368.4|7351.5|7348.7|4306
1624453500000|2021-06-23 13:05:00|7369.8|7367|7356.3|7353.5|7373.3|7370.5|7356.3|7353.5|3135
1624453800000|2021-06-23 13:10:00|7355.8|7353|7370.3|7367.5|7372.1|7369.3|7352.3|7349.5|3327
1624454100000|2021-06-23 13:15:00|7369.3|7366.5|7380|7377.2|7388.9|7386.1|7369.2|7366.4|4940
1624454400000|2021-06-23 13:20:00|7380.9|7378.1|7370.1|7367.3|7383|7380.2|7367.1|7364.3|4261
1624454700000|2021-06-23 13:25:00|7371.1|7368.3|7391.8|7389|7394.7|7391.9|7370.1|7367.3|6110
1624455000000|2021-06-23 13:30:00|7392.7|7389.9|7397.7|7394.9|7399.7|7396.9|7390.8|7388|3993
1624455300000|2021-06-23 13:35:00|7398.6|7395.8|7407.6|7404.8|7410.6|7407.8|7396.6|7393.8|5331
1624455600000|2021-06-23 13:40:00|7407.5|7404.7|7409.4|7406.6|7409.4|7406.6|7400|7397.2|4002
1624455900000|2021-06-23 13:45:00|7408.5|7405.7|7412.4|7409.6|7417.3|7414.5|7408.5|7405.7|5123
1624456200000|2021-06-23 13:50:00|7412.5|7409.7|7403.6|7400.8|7415.4|7412.6|7401.7|7398.9|4063
1624456500000|2021-06-23 13:55:00|7402.7|7399.9|7376.2|7373.4|7402.7|7399.9|7376.2|7373.4|7729
1624456800000|2021-06-23 14:00:00|7375.8|7373|7372.2|7369.4|7385.9|7383.1|7369.1|7366.3|6764
1624457100000|2021-06-23 14:05:00|7372.1|7369.3|7374.2|7371.4|7376.1|7373.3|7367.2|7364.4|2940
1624457400000|2021-06-23 14:10:00|7373.2|7370.4|7375|7372.2|7376|7373.2|7369.1|7366.3|1907
1624457700000|2021-06-23 14:15:00|7374.9|7372.1|7373|7370.2|7374.9|7372.1|7367|7364.2|1771
1624458000000|2021-06-23 14:20:00|7372|7369.2|7376.9|7374.1|7379.5|7376.7|7370.1|7367.3|2092
1624458300000|2021-06-23 14:25:00|7376|7373.2|7374.5|7371.7|7376|7373.2|7367|7364.2|2771
1624458600000|2021-06-23 14:30:00|7375.5|7371.5|7363.2|7360.4|7401|7398.2|7359.3|7356.5|12113
1624458900000|2021-06-23 14:35:00|7364.1|7361.3|7377.6|7374.8|7390|7387.2|7355.3|7352.5|7125
1624459200000|2021-06-23 14:40:00|7377.1|7374.3|7375.1|7372.3|7385|7382.2|7374.1|7371.3|2605
1624459500000|2021-06-23 14:45:00|7376.1|7373.3|7377.2|7374.4|7383.2|7380.4|7367.7|7364.9|2627
1624459800000|2021-06-23 14:50:00|7377.1|7374.3|7362.3|7359.5|7377.1|7374.3|7356.9|7354.1|5428
1624460100000|2021-06-23 14:55:00|7361.9|7359.1|7352.5|7349.7|7365.3|7362.5|7352.5|7349.7|3714
1624460400000|2021-06-23 15:00:00|7352.4|7349.6|7355.4|7352.6|7361.4|7358.6|7352.4|7349.6|3656
1624460700000|2021-06-23 15:05:00|7355|7352.2|7346.5|7343.7|7358.5|7355.7|7345.5|7342.7|4325
1624461000000|2021-06-23 15:10:00|7347.5|7344.7|7345.4|7342.6|7360.4|7357.6|7341.4|7338.6|4738
1624461300000|2021-06-23 15:15:00|7346.4|7343.6|7354.3|7351.5|7360.3|7357.5|7346.4|7343.6|3285
1624461600000|2021-06-23 15:20:00|7355.2|7352.4|7359.2|7356.4|7360.3|7357.5|7350.4|7347.6|1731
1624461900000|2021-06-23 15:25:00|7359.3|7356.5|7360.3|7357.5|7364.2|7361.4|7356.3|7353.5|3117
1624462200000|2021-06-23 15:30:00|7362.1|7359.3|7344.4|7341.6|7364.3|7361.5|7343.3|7340.5|2991
1624462500000|2021-06-23 15:35:00|7344.3|7341.5|7345.3|7342.5|7349.3|7346.5|7341.3|7338.5|1415
1624462800000|2021-06-23 15:40:00|7346.2|7343.4|7354.3|7351.5|7356.2|7353.4|7346.2|7343.4|1802
1624463100000|2021-06-23 15:45:00|7354.2|7351.4|7351.3|7348.5|7356.3|7353.5|7347.3|7344.5|1630
1624463400000|2021-06-23 15:50:00|7352.2|7349.4|7352.3|7349.5|7356.2|7353.4|7352.2|7349.4|1432
1624463700000|2021-06-23 15:55:00|7353.2|7350.4|7355.2|7352.4|7356.2|7353.4|7350.2|7347.4|1461
1624464000000|2021-06-23 16:00:00|7354.3|7351.5|7366.1|7363.3|7367.1|7364.3|7354.3|7351.5|1857
1624464300000|2021-06-23 16:05:00|7366.2|7363.4|7362.2|7359.4|7366.2|7363.4|7360.2|7357.4|1153
1624464600000|2021-06-23 16:10:00|7362.1|7359.3|7361.1|7358.3|7366.1|7363.3|7360.1|7357.3|893
1624464900000|2021-06-23 16:15:00|7360.1|7357.3|7352.3|7349.5|7361.1|7358.3|7350.3|7347.5|1311
1624465200000|2021-06-23 16:20:00|7353.2|7350.4|7353.2|7350.4|7358.1|7355.3|7351.3|7348.5|1028
1624465500000|2021-06-23 16:25:00|7352.8|7350|7355.3|7352.5|7357.2|7354.4|7352.3|7349.5|622
1624465800000|2021-06-23 16:30:00|7355.8|7353|7354.3|7351.5|7356.3|7353.5|7353.2|7350.4|661
1624466100000|2021-06-23 16:35:00|7354.2|7351.4|7331.5|7328.7|7356.3|7353.5|7329.5|7326.7|4048
1624466400000|2021-06-23 16:40:00|7331.6|7328.8|7328.8|7326|7333.6|7330.8|7327.7|7324.9|2624
1624466700000|2021-06-23 16:45:00|7329.7|7326.9|7319.9|7317.1|7331.7|7328.9|7316.9|7314.1|3026
1624467000000|2021-06-23 16:50:00|7319.8|7317|7315.6|7312.8|7325.6|7322.8|7315.6|7312.8|3755
1624467300000|2021-06-23 16:55:00|7315.2|7312.4|7307.4|7304.6|7316.7|7313.9|7306.9|7304.1|5682
1624467600000|2021-06-23 17:00:00|7306.9|7304.1|7311.8|7309|7320.4|7317.6|7306.9|7304.1|6371
1624467900000|2021-06-23 17:05:00|7312.8|7310|7322.1|7319.3|7328.6|7325.8|7312.8|7310|4267
1624468200000|2021-06-23 17:10:00|7322.5|7319.7|7315.7|7312.9|7327.1|7324.3|7313.7|7310.9|1633
1624468500000|2021-06-23 17:15:00|7315.6|7312.8|7312.8|7310|7316.7|7313.9|7310.7|7307.9|946
1624468800000|2021-06-23 17:20:00|7313.7|7310.9|7318.7|7315.9|7322.7|7319.9|7310.7|7307.9|1120
1624469100000|2021-06-23 17:25:00|7317.8|7315|7317.7|7314.9|7320.7|7317.9|7315.7|7312.9|574
1624469400000|2021-06-23 17:30:00|7317.8|7315|7314.2|7311.4|7317.8|7315|7308.8|7306|1236
1624469700000|2021-06-23 17:35:00|7314.7|7311.9|7316.7|7313.9|7317.6|7314.8|7312.7|7309.9|797
1624470000000|2021-06-23 17:40:00|7315.8|7313|7310.8|7308|7317.7|7314.9|7307.9|7305.1|1011
1624470300000|2021-06-23 17:45:00|7310.9|7308.1|7310.7|7307.9|7313.8|7311|7302.8|7300|2732
1624470600000|2021-06-23 17:50:00|7310.8|7308|7309.6|7306.8|7317.5|7314.7|7309.5|7306.7|1414
1624470900000|2021-06-23 17:55:00|7309.5|7306.7|7317.6|7314.8|7317.6|7314.8|7307.6|7304.8|947
1624471200000|2021-06-23 18:00:00|7317.5|7314.7|7313.5|7310.7|7320.6|7317.8|7309.7|7306.9|1566
1624471500000|2021-06-23 18:05:00|7313.6|7310.8|7294.9|7292.1|7314.5|7311.7|7293.9|7291.1|5230
1624471800000|2021-06-23 18:10:00|7293.9|7291.1|7292.8|7290|7302.8|7300|7292.8|7290|6031
1624472100000|2021-06-23 18:15:00|7293.7|7290.9|7294.6|7291.8|7300.7|7297.9|7290.8|7288|3564
1624472400000|2021-06-23 18:20:00|7294.1|7291.3|7296.7|7293.9|7300.9|7297.8|7291.6|7288.8|2724
1624472700000|2021-06-23 18:25:00|7297.6|7294.8|7302.7|7299.9|7308.7|7305.9|7289.8|7287|8371
1624473000000|2021-06-23 18:30:00|7303.1|7300.3|7293.8|7291|7304.7|7301.9|7291.8|7289|2787
1624473300000|2021-06-23 18:35:00|7294.3|7291.5|7295.7|7292.9|7295.7|7292.9|7292.7|7289.9|679
1624473600000|2021-06-23 18:40:00|7296.6|7293.8|7300.6|7297.8|7302.5|7299.7|7296.6|7293.8|2162
1624473900000|2021-06-23 18:45:00|7300.5|7297.7|7302.5|7299.7|7302.5|7299.7|7298.6|7295.8|1043
1624474200000|2021-06-23 18:50:00|7303|7300.2|7301.5|7298.7|7304|7301.2|7298.5|7295.7|530
1624474500000|2021-06-23 18:55:00|7302|7299.2|7306.5|7303.7|7309.9|7307.1|7301.5|7298.7|807
1624474800000|2021-06-23 19:00:00|7306.4|7303.6|7306.4|7303.6|7306.5|7303.7|7304.4|7301.6|282
1624475100000|2021-06-23 19:05:00|7305.5|7302.7|7311.2|7308.4|7312.2|7309.4|7305.5|7302.7|1022
1624475400000|2021-06-23 19:10:00|7312.1|7309.3|7315.2|7312.4|7315.2|7312.4|7310.7|7307.9|429
1624475700000|2021-06-23 19:15:00|7314.7|7311.9|7318.2|7315.4|7318.2|7315.4|7314.2|7311.4|436
1624476000000|2021-06-23 19:20:00|7318.7|7315.9|7322.1|7319.3|7322.2|7319.4|7318.2|7315.4|533
1624476300000|2021-06-23 19:25:00|7321.2|7318.4|7320.3|7317.5|7322.2|7319.4|7320.2|7317.4|704
1624476600000|2021-06-23 19:30:00|7319.4|7316.6|7320.2|7317.4|7321.2|7318.4|7319.2|7316.4|321
1624476900000|2021-06-23 19:35:00|7320.1|7317.3|7320.2|7317.4|7321.2|7318.4|7319.7|7316.9|290
1624477200000|2021-06-23 19:40:00|7321.1|7318.3|7321.2|7318.4|7322.1|7319.3|7320.1|7317.3|248
1624477500000|2021-06-23 19:45:00|7320.2|7317.4|7321.2|7318.4|7324.1|7321.3|7320.2|7317.4|478
1624477800000|2021-06-23 19:50:00|7321.1|7318.3|7316.2|7313.4|7321.2|7318.4|7316.1|7313.3|322
1624478100000|2021-06-23 19:55:00|7317.1|7314.3|7318.1|7315.3|7318.1|7315.3|7315.6|7312.8|317
1624478400000|2021-06-23 20:00:00|7317.2|7314.4|7319.1|7316.3|7322|7319.2|7317.2|7314.4|272
1624478700000|2021-06-23 20:05:00|7318.2|7315.4|7320|7317.2|7321|7318.2|7318.1|7315.3|183
1624479000000|2021-06-23 20:10:00|7320.1|7317.3|7322.1|7319.3|7322.2|7319.4|7320|7317.2|147
1624479300000|2021-06-23 20:15:00|7322|7319.2|7321.1|7318.3|7322.1|7319.3|7320.1|7317.3|126
1624479600000|2021-06-23 20:20:00|7320.7|7317.9|7321.1|7318.3|7322|7319.2|7319.2|7316.4|245
1624479900000|2021-06-23 20:25:00|7322|7319.2|7321|7318.2|7323.1|7320.3|7321|7318.2|816
1624480200000|2021-06-23 20:30:00|7321.1|7318.3|7321.1|7318.3|7322.1|7319.3|7319.1|7316.3|1532
1624480500000|2021-06-23 20:35:00|7321.6|7318.8|7322.6|7319.8|7324.1|7321.3|7321.1|7318.3|669
1624480800000|2021-06-23 20:40:00|7321.3|7318.5|7323.2|7320.4|7323.2|7320.4|7320.1|7317.3|911
1624481100000|2021-06-23 20:45:00|7323.1|7320.3|7323.1|7320.3|7323.7|7320.9|7319.4|7316.6|767
1624481400000|2021-06-23 20:50:00|7323.2|7320.4|7321.2|7318.4|7323.2|7320.4|7320.1|7317.3|458
1624481700000|2021-06-23 20:55:00|7320.3|7317.5|7320.7|7317.9|7321.7|7318.8|7319.1|7316.3|550
1624485600000|2021-06-23 22:00:00|7320.6|7317.8|7323.1|7320.3|7324.1|7321.3|7319.1|7315.7|170
1624485900000|2021-06-23 22:05:00|7323.2|7320.4|7324.1|7321.3|7326|7323.2|7323.1|7320.3|103
1624486200000|2021-06-23 22:10:00|7324.5|7321.7|7323.5|7320.7|7325.1|7322.3|7323.1|7320.3|53
1624486500000|2021-06-23 22:15:00|7323.6|7320.8|7322.1|7319.3|7323.6|7320.8|7322.1|7319.3|32
1624486800000|2021-06-23 22:20:00|7322|7319.2|7325|7322.2|7325|7322.2|7322|7319.2|33
1624487100000|2021-06-23 22:25:00|7326|7323.2|7322.6|7319.8|7326|7323.2|7322.6|7319.8|37
1624487400000|2021-06-23 22:30:00|7323|7320.2|7320|7317.2|7323.5|7320.7|7320|7317.2|66
1624487700000|2021-06-23 22:35:00|7319.1|7316.3|7320|7317.2|7321|7318.2|7318.1|7315.3|95
1624488000000|2021-06-23 22:40:00|7319.6|7316.8|7320|7317.2|7321|7318.2|7319.1|7316.3|57
1624488300000|2021-06-23 22:45:00|7319.1|7316.3|7320.5|7317.7|7320.5|7317.7|7318|7315.2|64
1624488600000|2021-06-23 22:50:00|7321|7318.2|7320|7317.2|7322|7319.2|7320|7317.2|57
1624488900000|2021-06-23 22:55:00|7319|7316.2|7316|7313.2|7319|7316.2|7316|7313.2|129
1624489200000|2021-06-23 23:00:00|7316.9|7314.1|7318|7315.2|7319|7316.2|7316.9|7314.1|107
1624489500000|2021-06-23 23:05:00|7318.6|7315.8|7318.5|7315.7|7320|7317.2|7318.5|7315.7|48
1624489800000|2021-06-23 23:10:00|7319|7316.2|7319.6|7316.8|7320|7317.2|7318.5|7315.7|33
1624490100000|2021-06-23 23:15:00|7320|7317.2|7319.5|7316.7|7320|7317.2|7318|7315.2|45
1624490400000|2021-06-23 23:20:00|7319|7316.2|7318|7315.2|7319.5|7316.7|7316|7313.2|110
1624490700000|2021-06-23 23:25:00|7317|7314.2|7318|7315.2|7318|7315.2|7317|7314.2|31
1624491000000|2021-06-23 23:30:00|7318.5|7315.7|7317|7314.2|7319|7316.2|7316.5|7313.7|47
1624491300000|2021-06-23 23:35:00|7316.9|7314.1|7315.9|7313.1|7316.9|7314.1|7314.6|7311.8|64
1624491600000|2021-06-23 23:40:00|7315.8|7313|7314.5|7311.7|7315.8|7313|7313.9|7311.1|56
1624491900000|2021-06-23 23:45:00|7314.9|7312.1|7315.9|7313.1|7315.9|7313.1|7314.5|7311.7|45
1624492200000|2021-06-23 23:50:00|7315|7312.2|7313.9|7311.1|7315|7312.2|7313.9|7311.1|49
1624492500000|2021-06-23 23:55:00|7312.9|7310.1|7310.4|7307.6|7312.9|7310.1|7309.9|7307.1|195
1624492800000|2021-06-24 00:00:00|7310|7307.2|7316.9|7314.1|7316.9|7314.1|7308.9|7306.1|475
1624493100000|2021-06-24 00:05:00|7316|7313.2|7315.9|7313.1|7317.9|7315.1|7314|7311.2|173
1624493400000|2021-06-24 00:10:00|7316|7313.2|7313.9|7311.1|7316|7313.2|7311.9|7309.1|151
1624493700000|2021-06-24 00:15:00|7313.4|7310.6|7313.9|7311.1|7314.9|7312.1|7311.9|7309.1|162
1624494000000|2021-06-24 00:20:00|7313.4|7310.6|7318.9|7316.1|7318.9|7316.1|7312.9|7310.1|119
1624494300000|2021-06-24 00:25:00|7319.9|7317.1|7321.9|7319.1|7321.9|7319.1|7319.9|7317.1|165
1624494600000|2021-06-24 00:30:00|7322.8|7320|7319.9|7317.1|7322.9|7320.1|7318.9|7316.1|131
1624494900000|2021-06-24 00:35:00|7320.7|7317.9|7321.8|7319|7322.9|7320.1|7320.7|7317.9|97
1624495200000|2021-06-24 00:40:00|7321.3|7318.5|7319.8|7317|7321.9|7319.1|7319.8|7317|99
1624495500000|2021-06-24 00:45:00|7318.9|7316.1|7319.8|7317|7320.8|7318|7318.8|7316|86
1624495800000|2021-06-24 00:50:00|7320.7|7317.9|7318.8|7316|7320.8|7318|7318.8|7316|52
1624496100000|2021-06-24 00:55:00|7318.3|7315.5|7317.8|7315|7319.8|7317|7315.9|7313.1|100
1624496400000|2021-06-24 01:00:00|7318.7|7315.9|7308.8|7306|7318.8|7316|7305.8|7303|839
1624496700000|2021-06-24 01:05:00|7309.2|7306.4|7307.3|7304.5|7313.7|7310.9|7306.3|7303.5|263
1624497000000|2021-06-24 01:10:00|7307.7|7304.9|7303.8|7301|7307.8|7305|7302.8|7300|380
1624497300000|2021-06-24 01:15:00|7303.7|7300.9|7301.8|7299|7306.8|7304|7300.8|7298|386
1624497600000|2021-06-24 01:20:00|7302.7|7299.9|7299.7|7296.9|7303.7|7300.9|7297.9|7295.1|376
1624497900000|2021-06-24 01:25:00|7298.8|7296|7300.7|7297.9|7301.8|7299|7298.7|7295.9|233
1624498200000|2021-06-24 01:30:00|7300.8|7298|7294.7|7291.9|7301.8|7299|7293.8|7291|519
1624498500000|2021-06-24 01:35:00|7293.9|7291.1|7293.7|7290.9|7296.7|7293.9|7290.7|7287.9|455
1624498800000|2021-06-24 01:40:00|7292.8|7290|7295.7|7292.9|7296.7|7293.9|7292.8|7290|224
1624499100000|2021-06-24 01:45:00|7296.7|7293.9|7298.7|7295.9|7298.7|7295.9|7294.7|7291.9|376
1624499400000|2021-06-24 01:50:00|7297.7|7294.9|7303.6|7300.8|7304.7|7301.9|7295.7|7292.9|405
1624499700000|2021-06-24 01:55:00|7303.7|7300.9|7304.6|7301.8|7306.7|7303.9|7302.6|7299.8|374
1624500000000|2021-06-24 02:00:00|7305.1|7302.3|7299.6|7296.8|7305.1|7302.3|7297.6|7294.8|288
1624500300000|2021-06-24 02:05:00|7299.5|7296.7|7296.6|7293.8|7300.6|7297.8|7294.6|7291.8|252
1624500600000|2021-06-24 02:10:00|7297.1|7294.3|7296.6|7293.8|7297.6|7294.8|7294.5|7291.7|386
1624500900000|2021-06-24 02:15:00|7297|7294.2|7295.6|7292.8|7297.5|7294.7|7295.6|7292.8|137
1624501200000|2021-06-24 02:20:00|7296.1|7293.3|7303.5|7300.7|7303.5|7300.7|7295.6|7292.8|446
1624501500000|2021-06-24 02:25:00|7304.5|7301.7|7307.5|7304.7|7307.5|7304.7|7301.5|7298.7|257
1624501800000|2021-06-24 02:30:00|7306.5|7303.7|7304.5|7301.7|7306.5|7303.7|7301.5|7298.7|225
1624502100000|2021-06-24 02:35:00|7304.9|7302.1|7305.5|7302.7|7307.5|7304.7|7303.5|7300.7|255
1624502400000|2021-06-24 02:40:00|7305.6|7302.8|7300.5|7297.7|7306.5|7303.7|7300.5|7297.7|257
1624502700000|2021-06-24 02:45:00|7301.4|7298.6|7300.5|7297.7|7302.5|7299.7|7299.4|7296.6|118
1624503000000|2021-06-24 02:50:00|7300.4|7297.6|7301.5|7298.7|7302.5|7299.7|7299.5|7296.7|116
1624503300000|2021-06-24 02:55:00|7301.4|7298.6|7296.4|7293.6|7301.4|7298.6|7296.4|7293.6|187
1624503600000|2021-06-24 03:00:00|7296.5|7293.7|7296.4|7293.6|7299.4|7296.6|7293.5|7290.7|404
1624503900000|2021-06-24 03:05:00|7297.4|7294.6|7303.5|7300.7|7304.4|7301.6|7296.4|7293.6|304
1624504200000|2021-06-24 03:10:00|7302.6|7299.8|7304|7301.2|7305.4|7302.6|7301.5|7298.7|263
1624504500000|2021-06-24 03:15:00|7304.4|7301.6|7306.4|7303.6|7307.4|7304.6|7303.4|7300.6|210
1624504800000|2021-06-24 03:20:00|7305.9|7303.1|7310.4|7307.6|7310.9|7308.1|7305.4|7302.6|307
1624505100000|2021-06-24 03:25:00|7310.5|7307.7|7306.4|7303.6|7310.5|7307.7|7305|7302.2|290
1624505400000|2021-06-24 03:30:00|7306.5|7303.7|7309.4|7306.6|7310.4|7307.6|7306.4|7303.6|139
1624505700000|2021-06-24 03:35:00|7309.5|7306.7|7308.4|7305.6|7309.9|7307.1|7308.4|7305.6|100
1624506000000|2021-06-24 03:40:00|7308.5|7305.7|7307.4|7304.6|7309.4|7306.6|7307.4|7304.6|94
1624506300000|2021-06-24 03:45:00|7307.5|7304.7|7310.4|7307.6|7310.4|7307.6|7306.4|7303.6|126
1624506600000|2021-06-24 03:50:00|7309.9|7307.1|7310.3|7307.5|7310.4|7307.6|7309.4|7306.6|49
1624506900000|2021-06-24 03:55:00|7309.4|7306.6|7309.4|7306.6|7310.9|7308.1|7309.4|7306.6|117
1624507200000|2021-06-24 04:00:00|7309.3|7306.5|7307.9|7305.1|7309.3|7306.5|7307.4|7304.6|99
1624507500000|2021-06-24 04:05:00|7308.3|7305.5|7309.4|7306.6|7309.4|7306.6|7308.3|7305.5|38
1624507800000|2021-06-24 04:10:00|7309.3|7306.5|7308.3|7305.5|7309.4|7306.6|7307.4|7304.6|41
1624508100000|2021-06-24 04:15:00|7308.8|7306|7307.3|7304.5|7309.4|7306.6|7306.3|7303.5|75
1624508400000|2021-06-24 04:20:00|7306.9|7304.1|7306.3|7303.5|7307.3|7304.5|7305.4|7302.6|158
1624508700000|2021-06-24 04:25:00|7305.4|7302.6|7306.4|7303.6|7306.4|7303.6|7305.4|7302.6|68
1624509000000|2021-06-24 04:30:00|7306.3|7303.5|7307.3|7304.5|7307.9|7305.1|7305.4|7302.6|127
1624509300000|2021-06-24 04:35:00|7307.4|7304.6|7307.3|7304.5|7307.4|7304.6|7307.2|7304.4|11
1624509600000|2021-06-24 04:40:00|7307.4|7304.6|7308.2|7305.4|7308.3|7305.5|7307.2|7304.4|29
1624509900000|2021-06-24 04:45:00|7308.3|7305.5|7309.3|7306.5|7309.3|7306.5|7308.2|7305.4|37
1624510200000|2021-06-24 04:50:00|7309.2|7306.4|7309.3|7306.5|7309.3|7306.5|7309.2|7306.4|16
1624510500000|2021-06-24 04:55:00|7309.7|7306.9|7312.3|7309.5|7312.3|7309.5|7309.7|7306.9|182
1624510800000|2021-06-24 05:00:00|7311.3|7308.5|7311.3|7308.5|7312.3|7309.5|7311.3|7308.5|128
1624511100000|2021-06-24 05:05:00|7311.7|7308.9|7312.2|7309.4|7312.2|7309.4|7311.2|7308.4|123
1624511400000|2021-06-24 05:10:00|7311.8|7309|7313.2|7310.4|7313.7|7310.9|7311.2|7308.4|98
1624511700000|2021-06-24 05:15:00|7313.3|7310.5|7312.2|7309.4|7313.3|7310.5|7311.2|7308.4|105
1624512000000|2021-06-24 05:20:00|7311.8|7309|7311.3|7308.5|7312.2|7309.4|7309.2|7306.4|160
1624512300000|2021-06-24 05:25:00|7311.2|7308.4|7311.2|7308.4|7311.3|7308.5|7309.2|7306.4|75
1624512600000|2021-06-24 05:30:00|7310.3|7307.5|7314.3|7311.5|7314.3|7311.5|7306.2|7303.4|360
1624512900000|2021-06-24 05:35:00|7314.2|7311.4|7310.2|7307.4|7317.2|7314.4|7309.2|7306.4|364
1624513200000|2021-06-24 05:40:00|7309.2|7306.4|7313.2|7310.4|7313.2|7310.4|7308.2|7305.4|232
1624513500000|2021-06-24 05:45:00|7312.2|7309.4|7314.2|7311.4|7316.1|7313.3|7308.2|7305.4|259
1624513800000|2021-06-24 05:50:00|7314.7|7311.9|7319.2|7316.4|7319.2|7316.4|7314.2|7311.4|208
1624514100000|2021-06-24 05:55:00|7318.7|7315.9|7317.1|7314.3|7320.2|7317.4|7315.1|7312.3|228
1624514400000|2021-06-24 06:00:00|7316.3|7313.5|7318.1|7315.3|7320|7317.2|7314.1|7311.3|322
1624514700000|2021-06-24 06:05:00|7317.6|7314.8|7319.1|7316.3|7320.2|7317.4|7317.1|7314.3|121
1624515000000|2021-06-24 06:10:00|7319.2|7316.4|7328.1|7325.3|7328.6|7325.8|7319.2|7316.4|645
1624515300000|2021-06-24 06:15:00|7327.6|7324.8|7331.1|7328.3|7331.6|7328.8|7325.1|7322.3|782
1624515600000|2021-06-24 06:20:00|7331.2|7328.4|7330.2|7327.4|7333.1|7330.3|7327.1|7324.3|642
1624515900000|2021-06-24 06:25:00|7330.6|7327.8|7332.1|7329.3|7333|7330.2|7328.1|7325.3|358
1624516200000|2021-06-24 06:30:00|7332.2|7329.4|7329.1|7326.3|7332.6|7329.8|7328|7325.2|305
1624516500000|2021-06-24 06:35:00|7329.6|7326.8|7325.1|7322.3|7331.1|7328.3|7324.6|7321.8|563
1624516800000|2021-06-24 06:40:00|7324.1|7321.3|7329.1|7326.3|7330|7327.2|7323|7320.2|247
1624517100000|2021-06-24 06:45:00|7328.2|7325.4|7332|7329.2|7334|7331.2|7327.1|7324.3|1039
1624517400000|2021-06-24 06:50:00|7331.6|7328.8|7333.5|7330.7|7337.9|7335.1|7331.1|7328.3|780
1624517700000|2021-06-24 06:55:00|7334|7331.2|7333|7330.2|7338|7335.2|7332|7329.2|585
1624518000000|2021-06-24 07:00:00|7332.1|7329.3|7335|7332.2|7336|7333.2|7329|7326.2|411
1624518300000|2021-06-24 07:05:00|7334|7331.2|7333|7330.2|7337|7334.2|7332|7329.2|343
1624518600000|2021-06-24 07:10:00|7332.5|7329.7|7330|7327.2|7335|7332.2|7329|7326.2|306
1624518900000|2021-06-24 07:15:00|7329.9|7327.1|7328|7325.2|7332|7329.2|7325.5|7322.7|539
1624519200000|2021-06-24 07:20:00|7328.1|7325.3|7334|7331.2|7334.9|7332.1|7328|7325.2|352
1624519500000|2021-06-24 07:25:00|7334.5|7331.7|7337.9|7335.1|7338.9|7336.1|7331|7328.2|565
1624519800000|2021-06-24 07:30:00|7336.9|7334.1|7337.9|7335.1|7338.9|7336.1|7334.9|7332.1|425
1624520100000|2021-06-24 07:35:00|7338.3|7335.5|7339.8|7337|7340.8|7338|7337.8|7335|422
1624520400000|2021-06-24 07:40:00|7338.9|7336.1|7339|7336.2|7341|7338.2|7335|7332.2|687
1624520700000|2021-06-24 07:45:00|7339.9|7337.1|7340.9|7338.1|7341.9|7339.1|7336.9|7334.1|473
1624521000000|2021-06-24 07:50:00|7341.1|7338.3|7338.9|7336.1|7341.9|7339.1|7336.9|7334.1|463
1624521300000|2021-06-24 07:55:00|7338|7335.2|7338.9|7336.1|7341|7338.2|7335.4|7332.6|555
1624521600000|2021-06-24 08:00:00|7339|7336.2|7335.9|7333.1|7340.9|7338.1|7333|7330.2|577
1624521900000|2021-06-24 08:05:00|7335|7332.2|7335.5|7332.7|7340.9|7338.1|7334.9|7332.1|514
1624522200000|2021-06-24 08:10:00|7335.9|7333.1|7332.9|7330.1|7336.9|7334.1|7329.9|7327.1|622
1624522500000|2021-06-24 08:15:00|7333|7330.2|7342.9|7340.1|7343.9|7341.1|7332.9|7330.1|809
1624522800000|2021-06-24 08:20:00|7343.4|7340.6|7343.4|7340.6|7346.9|7344.1|7341.9|7339.1|805
1624523100000|2021-06-24 08:25:00|7343|7340.2|7350.4|7347.6|7352.8|7350|7342.9|7340.1|1738
1624523400000|2021-06-24 08:30:00|7350.8|7348|7342.9|7340.1|7351.9|7349.1|7340.9|7338.1|1572
1624523700000|2021-06-24 08:35:00|7341.9|7339.1|7340.9|7338.1|7342.9|7340.1|7338.9|7336.1|659
1624524000000|2021-06-24 08:40:00|7341.9|7339.1|7338.9|7336.1|7344.3|7341.5|7338.9|7336.1|499
1624524300000|2021-06-24 08:45:00|7339|7336.2|7340.4|7337.6|7341.9|7339.1|7337.8|7335|371
1624524600000|2021-06-24 08:50:00|7340.8|7338|7345.4|7342.6|7346|7343.2|7337.9|7335.1|433
1624524900000|2021-06-24 08:55:00|7345.9|7343.1|7342.9|7340.1|7345.9|7343.1|7338.9|7336.1|430
1624525200000|2021-06-24 09:00:00|7342.4|7339.6|7338|7335.2|7343.9|7341.1|7338|7335.2|575
1624525500000|2021-06-24 09:05:00|7338.9|7336.1|7336|7333.2|7339.9|7337.1|7335|7332.2|545
1624525800000|2021-06-24 09:10:00|7335.9|7333.1|7319.2|7316.4|7335.9|7333.1|7318.1|7315.3|1610
1624526100000|2021-06-24 09:15:00|7319.1|7316.3|7325.1|7322.3|7325.1|7322.3|7318.2|7315.4|657
1624526400000|2021-06-24 09:20:00|7324.2|7321.4|7322.1|7319.3|7324.6|7321.8|7321.1|7318.3|446
1624526700000|2021-06-24 09:25:00|7322.6|7319.8|7315.1|7312.3|7323.1|7320.3|7314.1|7311.3|700
1624527000000|2021-06-24 09:30:00|7315.2|7312.4|7317.2|7314.4|7318.1|7315.3|7311.1|7308.3|933
1624527300000|2021-06-24 09:35:00|7318.1|7315.3|7311.1|7308.3|7319.2|7316.4|7311.1|7308.3|458
1624527600000|2021-06-24 09:40:00|7312.1|7309.3|7304.2|7301.4|7314.1|7311.3|7303.3|7300.5|1239
1624527900000|2021-06-24 09:45:00|7304.3|7301.5|7312.2|7309.4|7314.1|7311.3|7304.2|7301.4|1499
1624528200000|2021-06-24 09:50:00|7311.7|7308.9|7307.1|7304.3|7312.2|7309.4|7306.1|7303.3|672
1624528500000|2021-06-24 09:55:00|7307.2|7304.4|7307.1|7304.3|7312.1|7309.3|7307.1|7304.3|293
1624528800000|2021-06-24 10:00:00|7307.2|7304.4|7304.2|7301.4|7308.1|7305.3|7302.2|7299.4|768
1624529100000|2021-06-24 10:05:00|7303.8|7301|7310.1|7307.3|7310.1|7307.3|7302.2|7299.4|512
1624529400000|2021-06-24 10:10:00|7309.1|7306.3|7309|7306.2|7311.1|7308.3|7308.1|7305.3|399
1624529700000|2021-06-24 10:15:00|7309.1|7306.3|7310|7307.2|7311.1|7308.3|7306|7303.2|525
1624530000000|2021-06-24 10:20:00|7310.1|7307.3|7306.1|7303.3|7310.1|7307.3|7305|7302.2|500
1624530300000|2021-06-24 10:25:00|7306|7303.2|7299.6|7296.8|7307.1|7304.3|7297.1|7294.3|1017
1624530600000|2021-06-24 10:30:00|7299.2|7296.4|7305|7302.2|7306|7303.2|7296.1|7293.3|729
1624530900000|2021-06-24 10:35:00|7304.9|7302.1|7297.1|7294.3|7305.9|7303.1|7296.1|7293.3|488
1624531200000|2021-06-24 10:40:00|7297.9|7295.1|7297.6|7294.8|7301.9|7299.1|7294.1|7291.3|653
1624531500000|2021-06-24 10:45:00|7298|7295.2|7290|7287.2|7300.1|7297.3|7289.5|7286.7|972
1624531800000|2021-06-24 10:50:00|7289|7286.2|7283|7280.2|7289|7286.2|7283|7280.2|1254
1624532100000|2021-06-24 10:55:00|7282.1|7279.3|7280.9|7278.1|7284|7281.2|7279.9|7277.1|854
1624532400000|2021-06-24 11:00:00|7280.5|7277.7|7278|7275.2|7281.9|7279.1|7273|7270.2|1462
1624532700000|2021-06-24 11:05:00|7278.4|7275.6|7290.9|7288.1|7290.9|7288.1|7278|7275.2|959
1624533000000|2021-06-24 11:10:00|7291.4|7288.6|7290.9|7288.1|7294.9|7292.1|7289|7286.2|875
1624533300000|2021-06-24 11:15:00|7290.1|7287.3|7291.9|7289.1|7292.9|7290.1|7283.1|7280.3|989
1624533600000|2021-06-24 11:20:00|7292.8|7290|7290.9|7288.1|7293.9|7291.1|7286.1|7283.3|1192
1624533900000|2021-06-24 11:25:00|7290|7287.2|7290.9|7288.1|7294|7291.2|7289.9|7287.1|281
1624534200000|2021-06-24 11:30:00|7291|7288.2|7289|7286.2|7292|7289.2|7287.9|7285.1|444
1624534500000|2021-06-24 11:35:00|7288.9|7286.1|7288.9|7286.1|7293.9|7291.1|7287.9|7285.1|416
1624534800000|2021-06-24 11:40:00|7289.8|7287|7290|7287.2|7292.9|7290.1|7286.8|7284|312
1624535100000|2021-06-24 11:45:00|7290.8|7288|7288.9|7286.1|7290.9|7288.1|7285.9|7283.1|374
1624535400000|2021-06-24 11:50:00|7289.3|7286.5|7286.9|7284.1|7289.9|7287.1|7285.9|7283.1|386
1624535700000|2021-06-24 11:55:00|7285.9|7283.1|7279|7276.2|7286.9|7284.1|7277.9|7275.1|1029
1624536000000|2021-06-24 12:00:00|7278.9|7276.1|7265.9|7263.1|7279.9|7277.1|7263.9|7261.1|2227
1624536300000|2021-06-24 12:05:00|7266.8|7264|7263.9|7261.1|7266.9|7264.1|7263.8|7261|892
1624536600000|2021-06-24 12:10:00|7263.8|7261|7262.8|7260|7263.9|7261.1|7253.9|7251.1|2740
1624536900000|2021-06-24 12:15:00|7262.4|7259.6|7263.8|7261|7268.9|7266.1|7260.8|7258|906
1624537200000|2021-06-24 12:20:00|7262.9|7260.1|7257.9|7255.1|7264.9|7262.1|7254.9|7252.1|1246
1624537500000|2021-06-24 12:25:00|7257|7254.2|7254.9|7252.1|7260|7257.2|7250|7247.2|1895
1624537800000|2021-06-24 12:30:00|7254.5|7251.7|7251.9|7249.1|7256.9|7254.1|7243.1|7240.3|2045
1624538100000|2021-06-24 12:35:00|7251.4|7248.6|7251|7248.2|7254.9|7252.1|7248.1|7245.3|1386
1624538400000|2021-06-24 12:40:00|7251.4|7248.6|7244.1|7241.3|7255.8|7253|7243|7240.2|3820
1624538700000|2021-06-24 12:45:00|7244|7241.2|7231.2|7228.4|7249|7246.2|7225.2|7222.4|4567
1624539000000|2021-06-24 12:50:00|7232.1|7229.3|7240.9|7238.1|7245.1|7242.3|7231.7|7228.9|3788
1624539300000|2021-06-24 12:55:00|7240|7237.2|7258.4|7255.6|7259|7256.2|7238|7235.2|2999
1624539600000|2021-06-24 13:00:00|7258.8|7256|7246.9|7244.1|7270.7|7267.9|7241|7238.2|6635
1624539900000|2021-06-24 13:05:00|7246.4|7243.6|7251.4|7248.6|7259.9|7257.1|7244.5|7241.7|2676
1624540200000|2021-06-24 13:10:00|7251.9|7249.1|7261.8|7259|7264.7|7261.9|7247.1|7244.3|2240
1624540500000|2021-06-24 13:15:00|7260.8|7258|7269.2|7266.4|7270.7|7267.9|7260.8|7258|2037
1624540800000|2021-06-24 13:20:00|7268.7|7265.9|7264.8|7262|7269.7|7266.9|7256.8|7254|2390
1624541100000|2021-06-24 13:25:00|7264.9|7262.1|7258.8|7256|7276.6|7273.8|7255.8|7253|2439
1624541400000|2021-06-24 13:30:00|7258|7255.2|7254.8|7252|7266.8|7264|7247.5|7244.7|3624
1624541700000|2021-06-24 13:35:00|7255.7|7252.9|7254.8|7252|7256.8|7254|7248.9|7246.1|1645
1624542000000|2021-06-24 13:40:00|7255.7|7252.9|7260.7|7257.9|7272.7|7269.9|7253.8|7251|3695
1624542300000|2021-06-24 13:45:00|7261.7|7258.9|7271.8|7269|7274.9|7272.1|7253.9|7251.1|5603
1624542600000|2021-06-24 13:50:00|7271.9|7269.1|7280|7277.2|7284.9|7282.1|7269.1|7266.3|3955
1624542900000|2021-06-24 13:55:00|7280.4|7277.6|7274|7271.2|7284.9|7282.1|7268|7265.2|2566
1624543200000|2021-06-24 14:00:00|7273.1|7270.3|7266.2|7263.4|7278|7275.2|7263.2|7260.4|4214
1624543500000|2021-06-24 14:05:00|7267.1|7264.3|7263.3|7260.5|7269.4|7266.6|7260.3|7257.5|2573
1624543800000|2021-06-24 14:10:00|7263.2|7260.4|7281.2|7278.4|7285.2|7282.4|7263.2|7260.4|2807
1624544100000|2021-06-24 14:15:00|7281.6|7278.8|7291|7288.2|7296.8|7294|7281.6|7278.8|4603
1624544400000|2021-06-24 14:20:00|7290.9|7288.1|7285.1|7282.3|7296.8|7294|7284.1|7281.3|2697
1624544700000|2021-06-24 14:25:00|7285|7282.2|7283|7280.2|7286.9|7284.1|7277|7274.2|2087
1624545000000|2021-06-24 14:30:00|7283.1|7280.3|7298.3|7295.5|7298.8|7296|7283|7280.2|2486
1624545300000|2021-06-24 14:35:00|7297.8|7295|7313.4|7310.6|7314.4|7311.6|7295.8|7293|8013
1624545600000|2021-06-24 14:40:00|7314.3|7311.5|7322.5|7319.7|7324.5|7321.7|7313.4|7310.6|5255
1624545900000|2021-06-24 14:45:00|7322.4|7319.6|7314.6|7311.8|7327.8|7325|7308.7|7305.9|4367
1624546200000|2021-06-24 14:50:00|7315|7312.2|7318.6|7315.8|7321.5|7318.7|7312.6|7309.8|2044
1624546500000|2021-06-24 14:55:00|7319.5|7316.7|7318.5|7315.7|7321.6|7318.8|7310.5|7307.7|1950
1624546800000|2021-06-24 15:00:00|7318.6|7315.8|7327.5|7324.7|7327.6|7324.8|7316.6|7313.8|1800
1624547100000|2021-06-24 15:05:00|7327.6|7324.8|7329.5|7326.7|7333.5|7330.7|7322.6|7319.8|1661
1624547400000|2021-06-24 15:10:00|7328.6|7325.8|7328.4|7325.6|7332.5|7329.7|7325|7322.2|1807
1624547700000|2021-06-24 15:15:00|7327.6|7324.8|7328.6|7325.8|7331.6|7328.8|7322.4|7319.6|1451
1624548000000|2021-06-24 15:20:00|7328.5|7325.7|7314.6|7311.8|7329.5|7326.7|7309.8|7307|3760
1624548300000|2021-06-24 15:25:00|7313.6|7310.8|7310.8|7308|7315.6|7312.8|7306.8|7304|2308
1624548600000|2021-06-24 15:30:00|7311.6|7308.8|7314.7|7311.9|7316.6|7313.8|7308.7|7305.9|1775
1624548900000|2021-06-24 15:35:00|7315.5|7312.7|7316.6|7313.8|7319.5|7316.7|7310.6|7307.8|1061
1624549200000|2021-06-24 15:40:00|7316.7|7313.9|7321.5|7318.7|7322.5|7319.7|7313.6|7310.8|1229
1624549500000|2021-06-24 15:45:00|7321|7318.2|7295.2|7292.4|7321.5|7318.7|7294.2|7291.4|6279
1624549800000|2021-06-24 15:50:00|7296.2|7293.4|7296.2|7293.4|7304|7301.2|7293.1|7290.3|3526
1624550100000|2021-06-24 15:55:00|7297|7294.2|7310|7307.2|7310|7307.2|7297|7294.2|2454
1624550400000|2021-06-24 16:00:00|7310.5|7307.7|7303|7300.2|7312|7309.2|7300|7297.2|1930
1624550700000|2021-06-24 16:05:00|7302|7299.2|7298.9|7296.1|7305.9|7303.1|7297|7294.2|2524
1624551000000|2021-06-24 16:10:00|7299|7296.2|7301.1|7298.3|7302.9|7300.1|7296.9|7294.1|2754
1624551300000|2021-06-24 16:15:00|7302|7299.2|7300.1|7297.3|7304.1|7301.3|7300|7297.2|825
1624551600000|2021-06-24 16:20:00|7299.1|7296.3|7298.1|7295.3|7302.6|7299.8|7289.3|7286.5|3708
1624551900000|2021-06-24 16:25:00|7298|7295.2|7303|7300.2|7305|7302.2|7296.3|7293.5|1954
1624552200000|2021-06-24 16:30:00|7304|7301.2|7302|7299.2|7307.9|7305.1|7301.9|7299.1|1806
1624552500000|2021-06-24 16:35:00|7301.9|7299.1|7296|7293.2|7304|7301.2|7294.1|7291.3|2351
1624552800000|2021-06-24 16:40:00|7296.1|7293.3|7291|7288.2|7300|7297.2|7291|7288.2|1001
1624553100000|2021-06-24 16:45:00|7290.1|7287.3|7292.9|7290.1|7294.5|7291.7|7285.1|7282.3|1649
1624553400000|2021-06-24 16:50:00|7293|7290.2|7301.9|7299.1|7304.9|7302.1|7292.1|7289.3|1283
1624553700000|2021-06-24 16:55:00|7300.9|7298.1|7295.1|7292.3|7304.9|7302.1|7294.2|7291.4|1546
1624554000000|2021-06-24 17:00:00|7295.2|7292.4|7297.1|7294.3|7299.1|7296.3|7294.1|7291.3|531
1624554300000|2021-06-24 17:05:00|7297.6|7294.8|7290.3|7287.5|7298.2|7295.4|7290.2|7287.4|7580
1624554600000|2021-06-24 17:10:00|7289.3|7286.5|7298.1|7295.3|7301.1|7298.3|7289.2|7286.4|915
1624554900000|2021-06-24 17:15:00|7298.2|7295.4|7303|7300.2|7305|7302.2|7298.1|7295.3|917
1624555200000|2021-06-24 17:20:00|7302.9|7300.1|7307.8|7305|7308.9|7306.1|7302|7299.2|669
1624555500000|2021-06-24 17:25:00|7307.9|7305.1|7308.7|7305.9|7310.8|7308|7306.8|7304|1187
1624555800000|2021-06-24 17:30:00|7309.6|7306.8|7306.7|7303.9|7310.2|7307.4|7299.6|7296.8|2312
1624556100000|2021-06-24 17:35:00|7305.8|7303|7303.7|7300.9|7307.7|7304.9|7302.9|7300.1|575
1624556400000|2021-06-24 17:40:00|7304.7|7301.9|7307.7|7304.9|7310.7|7307.9|7304.7|7301.9|1055
1624556700000|2021-06-24 17:45:00|7308.6|7305.8|7310.7|7307.9|7311.6|7308.8|7300.7|7297.9|1346
1624557000000|2021-06-24 17:50:00|7311.1|7308.3|7315.7|7312.9|7318.1|7315.3|7308.6|7305.8|1049
1624557300000|2021-06-24 17:55:00|7315.6|7312.8|7313.6|7310.8|7315.6|7312.8|7309.7|7306.9|825
1624557600000|2021-06-24 18:00:00|7314.1|7311.3|7311.7|7308.9|7317.1|7314.3|7308.7|7305.9|1105
1624557900000|2021-06-24 18:05:00|7312.1|7309.3|7311.5|7308.7|7314.6|7311.8|7307.5|7304.7|1017
1624558200000|2021-06-24 18:10:00|7311.6|7308.8|7303.4|7300.6|7312.5|7309.7|7301.9|7299.1|2785
1624558500000|2021-06-24 18:15:00|7303.8|7301|7308.2|7305.4|7310.7|7307.9|7303.8|7301|2080
1624558800000|2021-06-24 18:20:00|7307.8|7305|7304.9|7302.1|7311|7308.2|7302.8|7300|2496
1624559100000|2021-06-24 18:25:00|7305.7|7302.9|7323.8|7321|7324.8|7322|7303.9|7301.1|7258
1624559400000|2021-06-24 18:30:00|7322.9|7320.1|7324.8|7322|7326.2|7323.4|7318.7|7315.9|2416
1624559700000|2021-06-24 18:35:00|7324.7|7321.9|7326.8|7324|7328.7|7325.9|7323.8|7321|820
1624560000000|2021-06-24 18:40:00|7326.7|7323.9|7322.8|7320|7326.8|7324|7322.2|7319.4|721
1624560300000|2021-06-24 18:45:00|7322.6|7319.8|7321.8|7319|7323.8|7321|7319.9|7317.1|598
1624560600000|2021-06-24 18:50:00|7321.3|7318.5|7311.8|7309|7321.3|7318.5|7311.7|7308.9|1501
1624560900000|2021-06-24 18:55:00|7312.7|7309.9|7313.8|7311|7314.3|7311.5|7309.8|7307|994
1624561200000|2021-06-24 19:00:00|7313.7|7310.9|7311.9|7309.1|7314.7|7311.9|7311.3|7308.5|462
1624561500000|2021-06-24 19:05:00|7311.8|7309|7309.9|7307.1|7312.8|7310|7308.9|7306.1|463
1624561800000|2021-06-24 19:10:00|7309.8|7307|7313.8|7311|7313.8|7311|7309.8|7307|224
1624562100000|2021-06-24 19:15:00|7312.9|7310.1|7313.8|7311|7314.8|7312|7311.8|7309|196
1624562400000|2021-06-24 19:20:00|7314.7|7311.9|7312.8|7310|7314.8|7312|7311.8|7309|203
1624562700000|2021-06-24 19:25:00|7312.7|7309.9|7310.8|7308|7313.7|7310.9|7308.8|7306|261
1624563000000|2021-06-24 19:30:00|7311.7|7308.9|7320.7|7317.9|7321.7|7318.9|7311.7|7308.9|503
1624563300000|2021-06-24 19:35:00|7320.3|7317.5|7320.7|7317.9|7321.7|7318.9|7319.7|7316.9|428
1624563600000|2021-06-24 19:40:00|7319.8|7317|7320.7|7317.9|7322.7|7319.9|7319.7|7316.9|301
1624563900000|2021-06-24 19:45:00|7319.8|7317|7317.8|7315|7321.7|7318.9|7316.8|7314|426
1624564200000|2021-06-24 19:50:00|7318.6|7315.8|7317.8|7315|7318.8|7316|7316.8|7314|270
1624564500000|2021-06-24 19:55:00|7317.7|7314.9|7317.8|7315|7319.6|7316.8|7315.8|7313|1230
1624564800000|2021-06-24 20:00:00|7317.9|7315.1|7320.8|7318|7321.8|7319|7317.8|7315|273
1624565100000|2021-06-24 20:05:00|7320.7|7317.9|7322.6|7319.8|7323.3|7320.5|7320.7|7317.9|170
1624565400000|2021-06-24 20:10:00|7322.2|7319.4|7321.7|7318.9|7322.7|7319.9|7321.7|7318.9|142
1624565700000|2021-06-24 20:15:00|7320.8|7318|7321.7|7318.9|7321.7|7318.9|7320.7|7317.9|72
1624566000000|2021-06-24 20:20:00|7320.8|7318|7325.7|7322.9|7326.7|7323.9|7320.7|7317.9|439
1624566300000|2021-06-24 20:25:00|7325.6|7322.8|7326.7|7323.9|7326.7|7323.9|7325.6|7322.8|50
1624566600000|2021-06-24 20:30:00|7326.6|7323.8|7325.6|7322.8|7326.7|7323.9|7324.7|7321.9|226
1624566900000|2021-06-24 20:35:00|7325.7|7322.9|7326.7|7323.9|7329.7|7326.9|7325.6|7322.8|499
1624567200000|2021-06-24 20:40:00|7326.6|7323.8|7327.7|7324.9|7327.7|7324.9|7325.6|7322.8|147
1624567500000|2021-06-24 20:45:00|7328.1|7325.3|7323.8|7321|7328.6|7325.8|7322.7|7319.9|329
1624567800000|2021-06-24 20:50:00|7324.7|7321.9|7325.8|7323|7326.7|7323.9|7324.6|7321.8|237
1624568100000|2021-06-24 20:55:00|7325.7|7322.9|7324.8|7322|7325.8|7323|7323.8|7321|183
1624572000000|2021-06-24 22:00:00|7322.6|7319.8|7320.2|7317.4|7322.6|7319.8|7315.6|7312.8|238
1624572300000|2021-06-24 22:05:00|7320.1|7317.3|7320.6|7317.8|7320.6|7317.8|7319.6|7316.8|79
1624572600000|2021-06-24 22:10:00|7320.1|7317.3|7319.6|7316.8|7320.6|7317.8|7318.8|7316|44
1624572900000|2021-06-24 22:15:00|7319.2|7316.4|7319.6|7316.8|7320.6|7317.8|7319.1|7316.3|39
1624573200000|2021-06-24 22:20:00|7319.8|7317|7317.6|7314.8|7320.6|7317.8|7317.6|7314.8|52
1624573500000|2021-06-24 22:25:00|7318.6|7315.8|7318.6|7315.8|7319.1|7316.3|7316.6|7313.8|137
1624573800000|2021-06-24 22:30:00|7318|7315.2|7317.7|7314.9|7318.6|7315.8|7317.6|7314.8|50
1624574100000|2021-06-24 22:35:00|7318.1|7315.3|7320.6|7317.8|7322.5|7319.7|7318.1|7315.3|105
1624574400000|2021-06-24 22:40:00|7320.4|7317.6|7320.6|7317.8|7320.6|7317.8|7320.4|7317.6|24
1624574700000|2021-06-24 22:45:00|7319.7|7316.9|7313.6|7310.8|7319.7|7316.9|7313.1|7310.3|221
1624575000000|2021-06-24 22:50:00|7314|7311.2|7314.6|7311.8|7314.6|7311.8|7314|7311.2|43
1624575300000|2021-06-24 22:55:00|7315|7312.2|7318.5|7315.7|7318.9|7316.1|7315|7312.2|62
1624575600000|2021-06-24 23:00:00|7317.6|7314.8|7316.5|7313.7|7318|7315.2|7316.5|7313.7|47
1624575900000|2021-06-24 23:05:00|7317|7314.2|7316.5|7313.7|7317|7314.2|7315.5|7312.7|24
1624576200000|2021-06-24 23:10:00|7316|7313.2|7315.5|7312.7|7316|7313.2|7314.5|7311.7|55
1624576500000|2021-06-24 23:15:00|7314.5|7311.7|7315.5|7312.7|7315.5|7312.7|7314.5|7311.7|23
1624576800000|2021-06-24 23:20:00|7315.4|7312.6|7314.5|7311.7|7315.5|7312.7|7314.5|7311.7|36
1624577100000|2021-06-24 23:25:00|7314.9|7312.1|7314.5|7311.7|7314.9|7312.1|7314.5|7311.7|30
1624577400000|2021-06-24 23:30:00|7314.1|7311.3|7314.5|7311.7|7314.5|7311.7|7312.6|7309.8|88
1624577700000|2021-06-24 23:35:00|7313.6|7310.8|7314.5|7311.7|7315.5|7312.7|7313.5|7310.7|51
1624578000000|2021-06-24 23:40:00|7314.9|7312.1|7315.5|7312.7|7315.5|7312.7|7314.5|7311.7|35
1624578300000|2021-06-24 23:45:00|7315|7312.2|7318.5|7315.7|7318.5|7315.7|7315|7312.2|45
1624578600000|2021-06-24 23:50:00|7317.5|7314.7|7319.5|7316.7|7319.5|7316.7|7317.5|7314.7|65
1624578900000|2021-06-24 23:55:00|7319.4|7316.6|7318.5|7315.7|7320.5|7317.7|7318.5|7315.7|64
1624579200000|2021-06-25 00:00:00|7319.4|7316.6|7319.9|7317.1|7323.2|7320.4|7317.4|7314.6|465
1624579500000|2021-06-25 00:05:00|7320.3|7317.5|7323.4|7320.6|7324.4|7321.6|7319.4|7316.6|178
1624579800000|2021-06-25 00:10:00|7323.5|7320.7|7324.4|7321.6|7325.9|7323.1|7323.4|7320.6|212
1624580100000|2021-06-25 00:15:00|7324.5|7321.7|7330.3|7327.5|7331.3|7328.5|7324.4|7321.6|883
1624580400000|2021-06-25 00:20:00|7331.1|7328.3|7330.3|7327.5|7331.3|7328.5|7329.3|7326.5|266
1624580700000|2021-06-25 00:25:00|7329.8|7327|7336.3|7333.5|7337.2|7334.4|7329.8|7327|438
1624581000000|2021-06-25 00:30:00|7335.4|7332.6|7342.5|7339.7|7343.6|7340.8|7335.3|7332.5|807
1624581300000|2021-06-25 00:35:00|7343|7340.2|7341.1|7338.3|7344|7341.2|7340.1|7337.3|335
1624581600000|2021-06-25 00:40:00|7341.6|7338.8|7340.1|7337.3|7342|7339.2|7339|7336.2|1012
1624581900000|2021-06-25 00:45:00|7340|7337.2|7340.9|7338.1|7341.9|7339.1|7338|7335.2|481
1624582200000|2021-06-25 00:50:00|7341.9|7339.1|7344.8|7342|7345.9|7343.1|7340.9|7338.1|635
1624582500000|2021-06-25 00:55:00|7344.4|7341.6|7340.8|7338|7344.8|7342|7338.8|7336|387
1624582800000|2021-06-25 01:00:00|7340.3|7337.5|7349.8|7347|7351.7|7348.9|7339.8|7337|1047
1624583100000|2021-06-25 01:05:00|7349.7|7346.9|7346.3|7343.5|7352.8|7350|7344.9|7340.1|709
1624583400000|2021-06-25 01:10:00|7345.8|7343|7350.7|7347.9|7350.8|7348|7345.7|7342.9|385
1624583700000|2021-06-25 01:15:00|7349.8|7347|7350.3|7347.5|7351.7|7348.9|7347.2|7344.4|454
1624584000000|2021-06-25 01:20:00|7350.7|7347.9|7346.7|7343.9|7350.7|7347.9|7345.7|7342.9|530
1624584300000|2021-06-25 01:25:00|7346.8|7344|7351.7|7348.9|7352.7|7349.9|7346.8|7344|409
1624584600000|2021-06-25 01:30:00|7351.8|7349|7351.6|7348.8|7353.7|7350.9|7350.6|7347.8|404
1624584900000|2021-06-25 01:35:00|7351.7|7348.9|7341.8|7339|7352.7|7349.9|7341.8|7339|483
1624585200000|2021-06-25 01:40:00|7340.9|7338.1|7342.7|7339.9|7343.8|7341|7338.8|7336|570
1624585500000|2021-06-25 01:45:00|7341.8|7339|7341.1|7338.3|7342.7|7339.9|7339.7|7336.9|518
1624585800000|2021-06-25 01:50:00|7341.2|7338.4|7337.5|7334.7|7341.7|7338.9|7337.5|7334.7|310
1624586100000|2021-06-25 01:55:00|7337.7|7334.9|7336.1|7333.3|7337.7|7334.9|7333.7|7330.9|399
1624586400000|2021-06-25 02:00:00|7335.7|7332.9|7331.7|7328.9|7338.2|7335.4|7330.7|7327.9|483
1624586700000|2021-06-25 02:05:00|7332.5|7329.7|7330.6|7327.8|7335.1|7332.3|7326.7|7323.9|512
1624587000000|2021-06-25 02:10:00|7330.1|7327.3|7326.6|7323.8|7330.5|7327.7|7325.2|7322.4|399
1624587300000|2021-06-25 02:15:00|7327.1|7324.3|7330.5|7327.7|7331.6|7328.8|7326.6|7323.8|221
1624587600000|2021-06-25 02:20:00|7330.6|7327.8|7327.5|7324.7|7332.6|7329.8|7327|7324.2|170
1624587900000|2021-06-25 02:25:00|7327.6|7324.8|7330.5|7327.7|7330.5|7327.7|7326.5|7323.7|162
1624588200000|2021-06-25 02:30:00|7329.7|7326.9|7329.6|7326.8|7331.1|7328.3|7327.5|7324.7|286
1624588500000|2021-06-25 02:35:00|7330|7327.2|7331.5|7328.7|7334.5|7331.7|7328.5|7325.7|338
1624588800000|2021-06-25 02:40:00|7331.4|7328.6|7323.5|7320.7|7331.4|7328.6|7323.5|7320.7|615
1624589100000|2021-06-25 02:45:00|7323.4|7320.6|7317.5|7314.7|7323.4|7320.6|7317.5|7314.7|424
1624589400000|2021-06-25 02:50:00|7316.5|7313.7|7318.4|7315.6|7318.4|7315.6|7312.5|7309.7|445
1624589700000|2021-06-25 02:55:00|7318.6|7315.8|7322.4|7319.6|7322.4|7319.6|7318.5|7315.7|525
1624590000000|2021-06-25 03:00:00|7322.5|7319.7|7326.1|7323.3|7327.5|7324.7|7322.4|7319.6|283
1624590300000|2021-06-25 03:05:00|7325.6|7322.8|7331.5|7328.7|7334.5|7331.7|7324.6|7321.8|331
1624590600000|2021-06-25 03:10:00|7332|7329.2|7334.5|7331.7|7336.5|7333.7|7331.5|7328.7|220
1624590900000|2021-06-25 03:15:00|7334.7|7331.9|7334.5|7331.7|7336.6|7333.8|7331.7|7328.9|214
1624591200000|2021-06-25 03:20:00|7334.1|7331.3|7336.6|7333.8|7337.5|7334.7|7333.5|7330.7|243
1624591500000|2021-06-25 03:25:00|7336.5|7333.7|7337.5|7334.7|7338.5|7335.7|7336.4|7333.6|184
1624591800000|2021-06-25 03:30:00|7337.4|7334.6|7333.5|7330.7|7337.4|7334.6|7333.5|7330.7|145
1624592100000|2021-06-25 03:35:00|7334|7331.2|7335.5|7332.7|7336.5|7333.7|7334|7331.2|100
1624592400000|2021-06-25 03:40:00|7335.1|7332.3|7337.5|7334.7|7338.9|7336.1|7334.6|7331.8|171
1624592700000|2021-06-25 03:45:00|7338.4|7335.6|7338.4|7335.6|7339.5|7336.7|7337.6|7334.8|115
1624593000000|2021-06-25 03:50:00|7338|7335.2|7337.5|7334.7|7339.4|7336.6|7337.4|7334.6|150
1624593300000|2021-06-25 03:55:00|7337.4|7334.6|7335.5|7332.7|7337.5|7334.7|7335.5|7332.7|115
1624593600000|2021-06-25 04:00:00|7336.5|7333.7|7332.5|7329.7|7336.5|7333.7|7331.5|7328.7|149
1624593900000|2021-06-25 04:05:00|7332|7329.2|7331.4|7328.6|7332.5|7329.7|7330.5|7327.7|149
1624594200000|2021-06-25 04:10:00|7332.4|7329.6|7330.4|7327.6|7332.5|7329.7|7330.4|7327.6|85
1624594500000|2021-06-25 04:15:00|7329.5|7326.7|7330.4|7327.6|7330.5|7327.7|7329.4|7326.6|70
1624594800000|2021-06-25 04:20:00|7330|7327.2|7330.4|7327.6|7331.4|7328.6|7329.5|7326.7|71
1624595100000|2021-06-25 04:25:00|7330|7327.2|7329.4|7326.6|7330.5|7327.7|7329.3|7326.5|54
1624595400000|2021-06-25 04:30:00|7328.5|7325.7|7332.4|7329.6|7333.4|7330.6|7328.4|7325.6|132
1624595700000|2021-06-25 04:35:00|7331.5|7328.7|7332.4|7329.6|7333.4|7330.6|7331.4|7328.6|82
1624596000000|2021-06-25 04:40:00|7332.5|7329.7|7331.4|7328.6|7333.5|7330.7|7330.5|7327.7|67
1624596300000|2021-06-25 04:45:00|7330.5|7327.7|7327.4|7324.6|7330.5|7327.7|7327.4|7324.6|226
1624596600000|2021-06-25 04:50:00|7326.4|7323.6|7326.4|7323.6|7327.4|7324.6|7324.9|7322.1|238
1624596900000|2021-06-25 04:55:00|7325.9|7323.1|7326.4|7323.6|7328.3|7325.5|7325.9|7323.1|87
1624597200000|2021-06-25 05:00:00|7327.2|7324.4|7323.3|7320.5|7328.3|7325.5|7322.3|7319.5|248
1624597500000|2021-06-25 05:05:00|7323.4|7320.6|7325.3|7322.5|7325.3|7322.5|7323.3|7320.5|118
1624597800000|2021-06-25 05:10:00|7324.4|7321.6|7324.3|7321.5|7324.8|7322|7323.3|7320.5|80
1624598100000|2021-06-25 05:15:00|7323.4|7320.6|7320.3|7317.5|7324.3|7321.5|7320.3|7317.5|178
1624598400000|2021-06-25 05:20:00|7320.2|7317.4|7321.3|7318.5|7322.4|7319.6|7319.8|7317|167
1624598700000|2021-06-25 05:25:00|7320.9|7318.1|7322.3|7319.5|7323.3|7320.5|7320.4|7317.6|163
1624599000000|2021-06-25 05:30:00|7321.9|7319.1|7334.3|7331.5|7334.3|7331.5|7321.9|7319.1|580
1624599300000|2021-06-25 05:35:00|7333.3|7330.5|7328.3|7325.5|7334.3|7331.5|7328.3|7325.5|265
1624599600000|2021-06-25 05:40:00|7328.2|7325.4|7334.4|7331.6|7335.3|7332.5|7327.3|7324.5|183
1624599900000|2021-06-25 05:45:00|7334.3|7331.5|7337.3|7334.5|7339.3|7336.5|7334.3|7331.5|466
1624600200000|2021-06-25 05:50:00|7337.2|7334.4|7339.3|7336.5|7340.3|7337.5|7334.2|7331.4|214
1624600500000|2021-06-25 05:55:00|7340.1|7337.3|7342.3|7339.5|7343.2|7340.4|7339.3|7336.5|308
1624600800000|2021-06-25 06:00:00|7342.2|7339.4|7340.2|7337.4|7345.3|7342.5|7338.2|7335.4|316
1624601100000|2021-06-25 06:05:00|7340.7|7337.9|7329.7|7326.9|7343.2|7340.4|7325.2|7322.4|684
1624601400000|2021-06-25 06:10:00|7329.3|7326.5|7328.8|7326|7329.7|7326.9|7325.2|7322.4|290
1624601700000|2021-06-25 06:15:00|7329.2|7326.4|7333.2|7330.4|7335.2|7332.4|7328.2|7325.4|406
1624602000000|2021-06-25 06:20:00|7332.8|7330|7326.3|7323.5|7334.2|7331.4|7326.3|7323.5|226
1624602300000|2021-06-25 06:25:00|7326.7|7323.9|7328.8|7326|7329.3|7326.5|7324.7|7321.9|272
1624602600000|2021-06-25 06:30:00|7328.4|7325.6|7326.2|7323.4|7331.2|7328.4|7326.1|7323.3|245
1624602900000|2021-06-25 06:35:00|7326.3|7323.5|7324.2|7321.4|7327.1|7324.3|7323.1|7320.3|255
1624603200000|2021-06-25 06:40:00|7324.6|7321.8|7322.2|7319.4|7327.1|7324.3|7320.2|7317.4|291
1624603500000|2021-06-25 06:45:00|7321.8|7319|7319.7|7316.9|7327.1|7324.3|7319.2|7316.4|341
1624603800000|2021-06-25 06:50:00|7319.2|7316.4|7319.7|7316.9|7326.2|7323.4|7318.2|7315.4|326
1624604100000|2021-06-25 06:55:00|7319.2|7316.4|7319.1|7316.3|7324.2|7321.4|7318.2|7315.4|305
1624604400000|2021-06-25 07:00:00|7319.2|7316.4|7324.1|7321.3|7329.2|7326.4|7319.1|7316.3|391
1624604700000|2021-06-25 07:05:00|7324.2|7321.4|7322.1|7319.3|7327.2|7324.4|7320.1|7317.3|448
1624605000000|2021-06-25 07:10:00|7322.6|7319.8|7329.1|7326.3|7330.1|7327.3|7321.1|7318.3|349
1624605300000|2021-06-25 07:15:00|7328.3|7325.5|7328.1|7325.3|7331.1|7328.3|7327.1|7324.3|371
1624605600000|2021-06-25 07:20:00|7327.2|7324.4|7325.2|7322.4|7330.1|7327.3|7323.2|7320.4|318
1624605900000|2021-06-25 07:25:00|7325.1|7322.3|7330.1|7327.3|7331.2|7328.4|7324.6|7321.8|342
1624606200000|2021-06-25 07:30:00|7329.7|7326.9|7334.1|7331.3|7334.2|7331.4|7329.1|7326.3|404
1624606500000|2021-06-25 07:35:00|7333.6|7330.8|7339|7336.2|7339.6|7336.8|7333.1|7330.3|504
1624606800000|2021-06-25 07:40:00|7338.5|7335.7|7337.1|7334.3|7340.2|7337.4|7335|7332.2|614
1624607100000|2021-06-25 07:45:00|7336.1|7333.3|7340|7337.2|7340.1|7337.3|7334.1|7331.3|461
1624607400000|2021-06-25 07:50:00|7339.1|7336.3|7339.1|7336.3|7340.1|7337.3|7336.1|7333.3|315
1624607700000|2021-06-25 07:55:00|7340|7337.2|7344|7341.2|7344.1|7341.3|7336.1|7333.3|479
1624608000000|2021-06-25 08:00:00|7344.1|7341.3|7341|7338.2|7346|7343.2|7339.1|7336.3|632
1624608300000|2021-06-25 08:05:00|7340.1|7337.3|7341.5|7338.7|7342.1|7339.3|7338.1|7335.3|481
1624608600000|2021-06-25 08:10:00|7342|7339.2|7337|7334.2|7342.1|7339.3|7333.1|7330.3|843
1624608900000|2021-06-25 08:15:00|7337.1|7334.3|7338.1|7335.3|7340.1|7337.3|7335.1|7332.3|410
1624609200000|2021-06-25 08:20:00|7338.9|7336.1|7335.1|7332.3|7340|7337.2|7333|7330.2|443
1624609500000|2021-06-25 08:25:00|7335.5|7332.7|7332|7329.2|7337|7334.2|7328.2|7325.4|1134
1624609800000|2021-06-25 08:30:00|7332.1|7329.3|7333|7330.2|7335.9|7333.1|7331.9|7329.1|823
1624610100000|2021-06-25 08:35:00|7333.1|7330.3|7328|7325.2|7334|7331.2|7326|7323.2|608
1624610400000|2021-06-25 08:40:00|7328.1|7325.3|7325.9|7323.1|7328.9|7326.1|7324.9|7322.1|766
1624610700000|2021-06-25 08:45:00|7326|7323.2|7322|7319.2|7329.9|7327.1|7321.9|7319.1|499
1624611000000|2021-06-25 08:50:00|7321.1|7318.3|7322|7319.2|7325|7322.2|7320|7317.2|533
1624611300000|2021-06-25 08:55:00|7322.4|7319.6|7318|7315.2|7323.9|7321.1|7317.9|7315.1|506
1624611600000|2021-06-25 09:00:00|7318.9|7316.1|7304.2|7301.4|7318.9|7316.1|7304.2|7301.4|1580
1624611900000|2021-06-25 09:05:00|7303.2|7300.4|7302.2|7299.4|7310.1|7307.3|7302.1|7299.3|969
1624612200000|2021-06-25 09:10:00|7302.6|7299.8|7298.1|7295.3|7305|7302.2|7295.2|7292.4|1545
1624612500000|2021-06-25 09:15:00|7297.2|7294.4|7300.6|7297.8|7303.1|7300.3|7297.1|7294.3|466
1624612800000|2021-06-25 09:20:00|7300.1|7297.3|7296.1|7293.3|7301|7298.2|7291|7288.2|958
1624613100000|2021-06-25 09:25:00|7296|7293.2|7288.1|7285.3|7300|7297.2|7284.2|7281.4|1310
1624613400000|2021-06-25 09:30:00|7288|7285.2|7289.2|7286.4|7297.1|7294.3|7284.3|7281.5|1689
1624613700000|2021-06-25 09:35:00|7289.3|7286.5|7292.6|7289.8|7294.2|7291.4|7288.7|7285.9|398
1624614000000|2021-06-25 09:40:00|7293|7290.2|7294.2|7291.4|7299.1|7296.3|7292.1|7289.3|719
1624614300000|2021-06-25 09:45:00|7294.1|7291.3|7297.4|7294.6|7301.1|7298.3|7292.2|7289.4|629
1624614600000|2021-06-25 09:50:00|7297.6|7294.8|7294.5|7291.7|7298|7295.2|7293|7290.2|365
1624614900000|2021-06-25 09:55:00|7295|7292.2|7296.6|7293.8|7297.1|7294.3|7293|7290.2|344
1624615200000|2021-06-25 10:00:00|7296.2|7293.4|7280.1|7277.3|7297.1|7294.3|7279.2|7276.4|1122
1624615500000|2021-06-25 10:05:00|7279.3|7276.5|7283.1|7280.3|7287.1|7284.3|7276.2|7273.4|1026
1624615800000|2021-06-25 10:10:00|7283.6|7280.8|7285.1|7282.3|7286.1|7283.3|7276.2|7273.4|804
1624616100000|2021-06-25 10:15:00|7284.6|7281.8|7289.1|7286.3|7291|7288.2|7281.1|7278.3|837
1624616400000|2021-06-25 10:20:00|7288.1|7285.3|7287.1|7284.3|7292.1|7289.3|7286.1|7283.3|498
1624616700000|2021-06-25 10:25:00|7287.2|7284.4|7292.1|7289.3|7293.1|7290.3|7286.2|7283.4|299
1624617000000|2021-06-25 10:30:00|7291.1|7288.3|7287.2|7284.4|7293.1|7290.3|7286.1|7283.3|256
1624617300000|2021-06-25 10:35:00|7287.1|7284.3|7299.9|7297.1|7301|7298.2|7286.2|7283.4|1060
1624617600000|2021-06-25 10:40:00|7299.8|7297|7298.9|7296.1|7300.8|7298|7297|7294.2|240
1624617900000|2021-06-25 10:45:00|7298.1|7295.3|7298.9|7296.1|7299.8|7297|7296|7293.2|313
1624618200000|2021-06-25 10:50:00|7298.8|7296|7304.9|7302.1|7309|7306.2|7296.9|7294.1|723
1624618500000|2021-06-25 10:55:00|7304.8|7302|7305.9|7303.1|7307.8|7305|7302.8|7300|345
1624618800000|2021-06-25 11:00:00|7305.4|7302.6|7305.9|7303.1|7306|7303.2|7302.9|7300.1|332
1624619100000|2021-06-25 11:05:00|7305.8|7303|7305.9|7303.1|7307.9|7305.1|7301|7298.2|324
1624619400000|2021-06-25 11:10:00|7306.7|7303.9|7305|7302.2|7308.8|7306|7304.8|7302|255
1624619700000|2021-06-25 11:15:00|7305.4|7302.6|7301.9|7299.1|7305.4|7302.6|7300|7297.2|588
1624620000000|2021-06-25 11:20:00|7302|7299.2|7303.9|7301.1|7304|7301.2|7300.9|7298.1|256
1624620300000|2021-06-25 11:25:00|7304.1|7301.3|7304.9|7302.1|7305|7302.2|7301|7298.2|125
1624620600000|2021-06-25 11:30:00|7305|7302.2|7300|7297.2|7305|7302.2|7296.1|7293.3|424
1624620900000|2021-06-25 11:35:00|7299.9|7297.1|7300|7297.2|7303.1|7300.3|7299|7296.2|366
1624621200000|2021-06-25 11:40:00|7300.1|7297.3|7300.1|7297.3|7303.1|7300.3|7298.9|7296.1|435
1624621500000|2021-06-25 11:45:00|7299.2|7296.4|7301.1|7298.3|7302.2|7299.4|7297.1|7294.3|332
1624621800000|2021-06-25 11:50:00|7301.2|7298.4|7297.3|7294.5|7303.2|7300.4|7296.3|7293.5|445
1624622100000|2021-06-25 11:55:00|7298.1|7295.3|7305.2|7302.4|7306.2|7303.4|7297.2|7294.4|698
1624622400000|2021-06-25 12:00:00|7305.1|7302.3|7302.1|7299.3|7307.2|7304.4|7301.2|7298.4|1037
1624622700000|2021-06-25 12:05:00|7301.7|7298.9|7301.1|7298.3|7303.2|7300.4|7299.2|7296.4|631
1624623000000|2021-06-25 12:10:00|7300.7|7297.9|7309.1|7306.3|7312.1|7309.3|7298.2|7295.4|1313
1624623300000|2021-06-25 12:15:00|7309.2|7306.4|7312.2|7309.4|7315.1|7312.3|7307.2|7304.4|837
1624623600000|2021-06-25 12:20:00|7312.1|7309.3|7318|7315.2|7318.1|7315.3|7312.1|7309.3|940
1624623900000|2021-06-25 12:25:00|7318.1|7315.3|7317.1|7314.3|7324.9|7322.1|7316|7313.2|1958
1624624200000|2021-06-25 12:30:00|7316.7|7313.9|7325.9|7323.1|7330.9|7328.1|7316.1|7313.3|1369
1624624500000|2021-06-25 12:35:00|7326|7323.2|7331|7328.2|7333|7330.2|7325|7322.2|1498
1624624800000|2021-06-25 12:40:00|7330.9|7328.1|7337|7334.2|7338.9|7336.1|7330.9|7328.1|1624
1624625100000|2021-06-25 12:45:00|7336.9|7334.1|7339.9|7337.1|7340.4|7337.6|7335.9|7333.1|1457
1624625400000|2021-06-25 12:50:00|7340|7337.2|7334.1|7331.3|7342|7339.2|7333.1|7330.3|1747
1624625700000|2021-06-25 12:55:00|7333.1|7330.3|7332|7329.2|7337.9|7335.1|7330.9|7328.1|1675
1624626000000|2021-06-25 13:00:00|7331.2|7328.4|7327|7324.2|7336.9|7334.1|7322.9|7320.1|3134
1624626300000|2021-06-25 13:05:00|7328|7325.2|7331.8|7329|7335.8|7333|7323.9|7321.1|2716
1624626600000|2021-06-25 13:10:00|7332.8|7330|7346.7|7343.9|7347.7|7344.9|7332.8|7330|3894
1624626900000|2021-06-25 13:15:00|7347.6|7344.8|7345.3|7342.5|7348.6|7345.8|7338.6|7335.8|2722
1624627200000|2021-06-25 13:20:00|7345.2|7342.4|7342.4|7339.6|7345.8|7343|7334.4|7331.6|1757
1624627500000|2021-06-25 13:25:00|7342.3|7339.5|7353.9|7351.1|7358.7|7355.9|7337.3|7334.5|3926
1624627800000|2021-06-25 13:30:00|7353.1|7350.3|7347.7|7344.9|7357.6|7354.8|7341.1|7338.3|5778
1624628100000|2021-06-25 13:35:00|7347.8|7345|7346.8|7344|7353.7|7350.9|7339.7|7336.9|2231
1624628400000|2021-06-25 13:40:00|7346.9|7344.1|7334.9|7332.1|7350.6|7347.8|7331|7328.2|4367
1624628700000|2021-06-25 13:45:00|7334|7331.2|7356.4|7353.6|7357.5|7354.7|7329.9|7327.1|6739
1624629000000|2021-06-25 13:50:00|7356.5|7353.7|7359.9|7357.1|7365.1|7362.3|7352.5|7349.7|6717
1624629300000|2021-06-25 13:55:00|7360|7357.2|7354.9|7352.1|7361.9|7359.1|7351|7348.2|2577
1624629600000|2021-06-25 14:00:00|7354.5|7351.7|7347|7344.2|7354.9|7352.1|7344|7341.2|3425
1624629900000|2021-06-25 14:05:00|7346.2|7343.4|7349|7346.2|7350|7347.2|7341.2|7338.4|2341
1624630200000|2021-06-25 14:10:00|7350|7347.2|7288.2|7285.4|7350.8|7348|7285.2|7282.4|12946
1624630500000|2021-06-25 14:15:00|7288.7|7285.9|7335.2|7332.4|7341.9|7339.1|7277.2|7274.4|17579
1624630800000|2021-06-25 14:20:00|7335.3|7332.5|7326|7323.2|7336.1|7333.3|7309.1|7306.3|6890
1624631100000|2021-06-25 14:25:00|7326.1|7323.3|7334.8|7332|7340.8|7338|7316|7313.2|4180
1624631400000|2021-06-25 14:30:00|7334.9|7332.1|7358.7|7355.9|7362.7|7359.9|7334.9|7332.1|7208
1624631700000|2021-06-25 14:35:00|7357.8|7355|7361.7|7358.9|7362.8|7360|7346.7|7343.9|6305
1624632000000|2021-06-25 14:40:00|7361.6|7358.8|7355.2|7352.4|7363.8|7361|7347.2|7344.4|4866
1624632300000|2021-06-25 14:45:00|7354.8|7352|7361.5|7358.7|7362.4|7359.6|7345.6|7342.8|6968
1624632600000|2021-06-25 14:50:00|7361.4|7358.6|7357.8|7355|7362.5|7359.7|7354.6|7351.8|2723
1624632900000|2021-06-25 14:55:00|7358.2|7355.4|7363.4|7360.6|7372.1|7369.3|7358.2|7355.4|3913
1624633200000|2021-06-25 15:00:00|7363.3|7360.5|7367.4|7364.6|7371.4|7368.6|7361.4|7358.6|1583
1624633500000|2021-06-25 15:05:00|7368.3|7365.5|7366.2|7363.4|7371.4|7368.6|7366.2|7363.4|1361
1624633800000|2021-06-25 15:10:00|7365.4|7362.6|7369.5|7366.7|7372.5|7369.7|7362.4|7359.6|2276
1624634100000|2021-06-25 15:15:00|7370.4|7367.6|7379.2|7376.4|7382.3|7379.5|7369.4|7366.6|2574
1624634400000|2021-06-25 15:20:00|7379.3|7376.5|7378.7|7375.9|7382.2|7379.4|7376.3|7373.5|1685
1624634700000|2021-06-25 15:25:00|7378.8|7376|7376.2|7373.4|7380.4|7377.6|7371.2|7368.4|1780
1624635000000|2021-06-25 15:30:00|7377|7374.2|7378.2|7375.4|7381.2|7378.4|7375.2|7372.4|1981
1624635300000|2021-06-25 15:35:00|7377.8|7375|7381.2|7378.4|7382.3|7379.5|7375.2|7372.4|1031
1624635600000|2021-06-25 15:40:00|7382.1|7379.3|7386|7383.2|7392|7389.2|7381.2|7378.4|3197
1624635900000|2021-06-25 15:45:00|7385.6|7382.8|7388|7385.2|7388|7385.2|7383.1|7380.3|1069
1624636200000|2021-06-25 15:50:00|7387.1|7384.3|7388.1|7385.3|7392|7389.2|7384|7381.2|1358
1624636500000|2021-06-25 15:55:00|7387.6|7384.8|7393.9|7391.1|7394.8|7392|7387.1|7384.3|1730
1624636800000|2021-06-25 16:00:00|7394|7391.2|7395.8|7393|7397.6|7394.8|7392.9|7390.1|1184
1624637100000|2021-06-25 16:05:00|7395.4|7392.6|7405.8|7403|7405.8|7403|7394.8|7392|2150
1624637400000|2021-06-25 16:10:00|7404.9|7402.1|7390.9|7388.1|7405.8|7403|7390.8|7388|2091
1624637700000|2021-06-25 16:15:00|7390.8|7388|7396.9|7394.1|7396.9|7394.1|7390.8|7388|1817
1624638000000|2021-06-25 16:20:00|7396.1|7393.3|7398.9|7396.1|7401.7|7398.9|7393.9|7391.1|1463
1624638300000|2021-06-25 16:25:00|7399.9|7397.1|7394.9|7392.1|7400.9|7398.1|7393.1|7390.3|1311
1624638600000|2021-06-25 16:30:00|7394.5|7391.7|7389.2|7386.4|7396.9|7394.1|7382.6|7379.8|2837
1624638900000|2021-06-25 16:35:00|7389.3|7386.5|7388.3|7385.5|7392.8|7390|7387.6|7384.8|825
1624639200000|2021-06-25 16:40:00|7388.2|7385.4|7390.3|7387.5|7391.3|7388.5|7386.3|7383.5|713
1624639500000|2021-06-25 16:45:00|7390.4|7387.6|7391.3|7388.5|7393.2|7390.4|7389.2|7386.4|897
1624639800000|2021-06-25 16:50:00|7391.4|7388.6|7394.4|7391.6|7396.3|7393.5|7390.2|7387.4|840
1624640100000|2021-06-25 16:55:00|7394.3|7391.5|7392.2|7389.4|7395.2|7392.4|7391.2|7388.4|538
1624640400000|2021-06-25 17:00:00|7392.3|7389.5|7397.2|7394.4|7399.2|7396.4|7392.3|7389.5|1262
1624640700000|2021-06-25 17:05:00|7397.6|7394.8|7399.1|7396.3|7405|7402.2|7397.2|7394.4|2050
1624641000000|2021-06-25 17:10:00|7399|7396.2|7399|7396.2|7400.2|7397.4|7395.2|7392.4|882
1624641300000|2021-06-25 17:15:00|7399.1|7396.3|7395|7392.2|7400.2|7397.4|7393.1|7390.3|583
1624641600000|2021-06-25 17:20:00|7394.6|7391.8|7393.1|7390.3|7399|7396.2|7391.2|7388.4|620
1624641900000|2021-06-25 17:25:00|7394.1|7391.3|7395|7392.2|7397.1|7394.3|7394|7391.2|546
1624642200000|2021-06-25 17:30:00|7394.5|7391.7|7393.5|7390.7|7395|7392.2|7391|7388.2|651
1624642500000|2021-06-25 17:35:00|7394|7391.2|7394.9|7392.1|7397.8|7395|7393.9|7391.1|765
1624642800000|2021-06-25 17:40:00|7395|7392.2|7391.4|7388.6|7397|7394.2|7391.3|7388.5|1713
1624643100000|2021-06-25 17:45:00|7391.3|7388.5|7389.4|7386.6|7394.3|7391.5|7387.4|7384.6|1676
1624643400000|2021-06-25 17:50:00|7389.6|7386.8|7382.6|7379.8|7391.4|7388.6|7381.8|7379|1363
1624643700000|2021-06-25 17:55:00|7381.8|7379|7385.8|7383|7386.8|7384|7378.9|7376.1|3423
1624644000000|2021-06-25 18:00:00|7385.3|7382.5|7380.7|7377.9|7385.8|7383|7379.8|7377|903
1624644300000|2021-06-25 18:05:00|7381.6|7378.8|7381.7|7378.9|7385.6|7382.8|7378.7|7375.9|1483
1624644600000|2021-06-25 18:10:00|7382.6|7379.8|7391.4|7388.6|7391.4|7388.6|7381.7|7378.9|1939
1624644900000|2021-06-25 18:15:00|7391.2|7388.4|7388.5|7385.7|7392.3|7389.5|7383.5|7380.7|1497
1624645200000|2021-06-25 18:20:00|7389.5|7386.7|7384.1|7381.3|7389.5|7386.7|7378.4|7375.6|2881
1624645500000|2021-06-25 18:25:00|7383.7|7380.9|7394.5|7391.7|7395.5|7392.7|7379.5|7376.7|6189
1624645800000|2021-06-25 18:30:00|7393.5|7390.7|7391.3|7388.5|7397.4|7394.6|7387.5|7384.7|2357
1624646100000|2021-06-25 18:35:00|7391.2|7388.4|7389.3|7386.5|7396.8|7392.5|7387.3|7384.5|1761
1624646400000|2021-06-25 18:40:00|7388.9|7386.1|7389.5|7386.7|7391.5|7388.7|7385.5|7382.7|1031
1624646700000|2021-06-25 18:45:00|7389.1|7386.3|7385.5|7382.7|7390.4|7387.6|7383.5|7380.7|655
1624647000000|2021-06-25 18:50:00|7385.4|7382.6|7382.5|7379.7|7386.4|7383.6|7381.7|7378.9|319
1624647300000|2021-06-25 18:55:00|7382.6|7379.8|7379.5|7376.7|7382.6|7379.8|7375.1|7372.3|910
1624647600000|2021-06-25 19:00:00|7379.6|7376.8|7379.5|7376.7|7380.3|7377.5|7377.6|7374.8|206
1624647900000|2021-06-25 19:05:00|7379.6|7376.8|7379.5|7376.7|7381.5|7378.7|7378.6|7375.8|239
1624648200000|2021-06-25 19:10:00|7381.1|7378.3|7384.9|7382.1|7385.3|7382.5|7381.1|7378.3|446
1624648500000|2021-06-25 19:15:00|7385.3|7382.5|7384.4|7381.6|7385.4|7382.6|7381.4|7378.6|745
1624648800000|2021-06-25 19:20:00|7384.3|7381.5|7385.4|7382.6|7386.3|7383.5|7383.3|7380.5|182
1624649100000|2021-06-25 19:25:00|7386.3|7383.5|7383.4|7380.6|7386.4|7383.6|7381.6|7378.8|524
1624649400000|2021-06-25 19:30:00|7383.5|7380.7|7388.3|7385.5|7388.4|7385.6|7380.4|7377.6|501
1624649700000|2021-06-25 19:35:00|7388.2|7385.4|7385.4|7382.6|7388.4|7385.6|7384.6|7381.8|175
1624650000000|2021-06-25 19:40:00|7385.3|7382.5|7385.4|7382.6|7386.4|7383.6|7384.4|7381.6|98
1624650300000|2021-06-25 19:45:00|7385.3|7382.5|7384.4|7381.6|7387.2|7384.4|7384.4|7381.6|341
1624650600000|2021-06-25 19:50:00|7384.8|7382|7387.4|7384.6|7388.2|7385.4|7384.4|7381.6|297
1624650900000|2021-06-25 19:55:00|7388.2|7385.4|7387.3|7384.5|7389.3|7386.5|7386.3|7383.5|382
1624651200000|2021-06-25 20:00:00|7387.4|7384.6|7387.4|7384.6|7388.8|7386|7386.4|7383.6|256
1624651500000|2021-06-25 20:05:00|7387.3|7384.5|7384.4|7381.6|7387.3|7384.5|7384.4|7381.6|162
1624651800000|2021-06-25 20:10:00|7384.9|7382.1|7384.8|7382|7387.3|7384.5|7383.3|7380.5|146
1624652100000|2021-06-25 20:15:00|7385.3|7382.5|7385.3|7382.5|7385.3|7382.5|7382.3|7379.5|219
1624652400000|2021-06-25 20:20:00|7384.5|7381.7|7385.2|7382.4|7385.3|7382.5|7382.2|7379.4|122
1624652700000|2021-06-25 20:25:00|7385.1|7382.3|7385.2|7382.4|7385.3|7382.5|7383.2|7380.4|63
1624653000000|2021-06-25 20:30:00|7385.3|7382.5|7386.1|7383.3|7387.1|7384.3|7384.7|7381.9|230
1624653300000|2021-06-25 20:35:00|7386.5|7383.7|7388.3|7385.5|7390.3|7387.5|7386.2|7383.4|210
1624653600000|2021-06-25 20:40:00|7388.7|7385.9|7389.3|7386.5|7389.3|7386.5|7386.8|7384|187
1624653900000|2021-06-25 20:45:00|7388.4|7385.6|7386|7383.2|7390.5|7387.7|7386|7383.2|489
1624654200000|2021-06-25 20:50:00|7385.2|7382.4|7387|7384.2|7388.1|7385.3|7385.1|7382.3|320
1624654500000|2021-06-25 20:55:00|7387.1|7384.3|7389.5|7386.7|7390.1|7387.3|7386.6|7383.6|276
1624831200000|2021-06-27 22:00:00|7386|7383.2|7385.4|7382.6|7387.5|7384.7|7382.6|7379.8|413
1624831500000|2021-06-27 22:05:00|7385.8|7383|7386.6|7383.8|7388.4|7385.6|7385.6|7382.8|281
1624831800000|2021-06-27 22:10:00|7385.9|7383.1|7388.6|7385.8|7390.6|7387.8|7385.9|7383.1|168
1624832100000|2021-06-27 22:15:00|7389.1|7386.3|7388.6|7385.8|7391.7|7388.9|7388.1|7385.3|139
1624832400000|2021-06-27 22:20:00|7388.7|7385.9|7388.6|7385.8|7390.6|7387.8|7388.6|7385.8|116
1624832700000|2021-06-27 22:25:00|7389.6|7386.8|7387.6|7384.8|7389.6|7386.8|7385.8|7383|151
1624833000000|2021-06-27 22:30:00|7387.2|7384.4|7390.5|7387.7|7390.5|7387.7|7386.6|7383.8|114
1624833300000|2021-06-27 22:35:00|7390.1|7387.3|7390.6|7387.8|7390.6|7387.8|7388.4|7385.6|73
1624833600000|2021-06-27 22:40:00|7390.7|7387.9|7386.6|7383.8|7391.4|7388.6|7385.6|7382.8|202
1624833900000|2021-06-27 22:45:00|7385.6|7382.8|7384.5|7381.7|7385.6|7382.8|7383.2|7380.4|130
1624834200000|2021-06-27 22:50:00|7385.5|7382.7|7386.5|7383.7|7387.5|7384.7|7383.5|7380.7|92
1624834500000|2021-06-27 22:55:00|7387.4|7384.6|7388|7385.2|7388.5|7385.7|7386.5|7383.7|88
1624834800000|2021-06-27 23:00:00|7387.9|7385.1|7389.1|7386.3|7389.5|7386.7|7386.9|7384.1|119
1624835100000|2021-06-27 23:05:00|7389|7386.2|7391.4|7388.6|7394.3|7391.5|7388.5|7385.7|211
1624835400000|2021-06-27 23:10:00|7391.3|7388.5|7394.4|7391.6|7394.8|7392|7390.5|7387.7|215
1624835700000|2021-06-27 23:15:00|7393.5|7390.7|7393.4|7390.6|7395.2|7392.4|7392.5|7389.7|102
1624836000000|2021-06-27 23:20:00|7394.2|7391.4|7392.5|7389.7|7394.2|7391.4|7392.5|7389.7|41
1624836300000|2021-06-27 23:25:00|7392.4|7389.6|7391.7|7388.9|7392.4|7389.6|7390.5|7387.7|41
1624836600000|2021-06-27 23:30:00|7391.3|7388.5|7391.7|7388.9|7392.2|7389.4|7390.5|7387.7|46
1624836900000|2021-06-27 23:35:00|7392.1|7389.3|7396.3|7393.5|7397.1|7394.3|7391.3|7388.5|169
1624837200000|2021-06-27 23:40:00|7396.5|7393.7|7399.4|7396.6|7400.5|7397.7|7396.5|7393.7|290
1624837500000|2021-06-27 23:45:00|7398.4|7395.6|7397.3|7394.5|7399.4|7396.6|7396.2|7393.4|119
1624837800000|2021-06-27 23:50:00|7397.4|7394.6|7397.3|7394.5|7399.4|7396.6|7395.3|7392.5|125
1624838100000|2021-06-27 23:55:00|7398.3|7395.5|7397.4|7394.6|7398.4|7395.6|7397.3|7394.5|75
1624838400000|2021-06-28 00:00:00|7398.3|7395.5|7409.2|7406.4|7416.3|7413.5|7396.3|7393.5|1142
1624838700000|2021-06-28 00:05:00|7409|7406.2|7404.2|7401.4|7409|7406.2|7403.2|7400.4|360
1624839000000|2021-06-28 00:10:00|7403.2|7400.4|7403.1|7400.3|7404.6|7401.8|7401.1|7398.3|266
1624839300000|2021-06-28 00:15:00|7403.9|7401.1|7410|7407.2|7410.9|7408.1|7403.1|7400.3|336
1624839600000|2021-06-28 00:20:00|7411|7408.2|7416.9|7414.1|7416.9|7414.1|7410.9|7408.1|388
1624839900000|2021-06-28 00:25:00|7416.5|7413.7|7412.9|7410.1|7418|7415.2|7411.9|7409.1|319
1624840200000|2021-06-28 00:30:00|7412|7409.2|7410.9|7408.1|7412.9|7410.1|7409.9|7407.1|156
1624840500000|2021-06-28 00:35:00|7410.4|7407.6|7409.8|7407|7410.5|7407.7|7408.8|7406|127
1624840800000|2021-06-28 00:40:00|7410|7407.2|7412.2|7409.4|7414.2|7411.4|7410|7407.2|173
1624841100000|2021-06-28 00:45:00|7411.6|7408.8|7410.3|7407.5|7412.2|7409.4|7409.2|7406.4|312
1624841400000|2021-06-28 00:50:00|7411.2|7408.4|7412.2|7409.4|7412.7|7409.9|7409.4|7406.6|233
1624841700000|2021-06-28 00:55:00|7412.3|7409.5|7410.2|7407.4|7412.3|7409.5|7409.1|7406.3|94
1624842000000|2021-06-28 01:00:00|7410.1|7407.3|7421.3|7418.5|7423.4|7420.6|7409.2|7406.4|1334
1624842300000|2021-06-28 01:05:00|7422.2|7419.4|7422.3|7419.5|7427.2|7424.4|7420.3|7417.5|843
1624842600000|2021-06-28 01:10:00|7421.5|7418.7|7415.2|7412.4|7423.3|7420.5|7414.3|7411.5|566
1624842900000|2021-06-28 01:15:00|7415.9|7413.1|7416.3|7413.5|7417|7414.2|7411|7408.2|344
1624843200000|2021-06-28 01:20:00|7416.6|7413.8|7417.3|7414.5|7421.3|7418.5|7415|7412.2|429
1624843500000|2021-06-28 01:25:00|7417.1|7414.3|7412.8|7410|7419.3|7416.5|7412.3|7409.5|436
1624843800000|2021-06-28 01:30:00|7412.4|7409.6|7406.6|7403.8|7414.3|7411.5|7404.2|7401.4|723
1624844100000|2021-06-28 01:35:00|7406.2|7403.4|7402.2|7399.4|7408.2|7405.4|7398.2|7395.4|533
1624844400000|2021-06-28 01:40:00|7402.1|7399.3|7399|7396.2|7403.2|7400.4|7394.1|7391.3|620
1624844700000|2021-06-28 01:45:00|7398.2|7395.4|7391|7388.2|7401|7398.2|7391|7388.2|648
1624845000000|2021-06-28 01:50:00|7391.8|7389|7386|7383.2|7393.1|7390.3|7385.1|7382.3|990
1624845300000|2021-06-28 01:55:00|7386.1|7383.3|7386.1|7383.3|7389.6|7386.8|7385.1|7382.3|414
1624845600000|2021-06-28 02:00:00|7385.9|7383.1|7388.9|7386.1|7391.9|7389.1|7379.9|7377.1|773
1624845900000|2021-06-28 02:05:00|7388.6|7385.8|7378.9|7376.1|7388.6|7385.8|7377.8|7375|648
1624846200000|2021-06-28 02:10:00|7378.8|7376|7386|7383.2|7386.9|7384.1|7376.8|7374|532
1624846500000|2021-06-28 02:15:00|7386.4|7383.6|7384.9|7382.1|7386.4|7383.6|7383.9|7381.1|117
1624846800000|2021-06-28 02:20:00|7385|7382.2|7385.9|7383.1|7386.9|7384.1|7384|7381.2|186
1624847100000|2021-06-28 02:25:00|7385.8|7383|7385.9|7383.1|7386|7383.2|7384.8|7382|57
1624847400000|2021-06-28 02:30:00|7385.1|7382.3|7389.8|7387|7389.8|7387|7382.9|7380.1|265
1624847700000|2021-06-28 02:35:00|7389|7386.2|7388.7|7385.9|7390.8|7388|7386.7|7383.9|217
1624848000000|2021-06-28 02:40:00|7387.9|7385.1|7388.7|7385.9|7389.7|7386.9|7385.9|7383.1|370
1624848300000|2021-06-28 02:45:00|7387.9|7385.1|7382.7|7379.9|7388.9|7386.1|7380.6|7377.8|434
1624848600000|2021-06-28 02:50:00|7382.9|7380.1|7383.7|7380.9|7385.7|7382.9|7381.7|7378.9|238
1624848900000|2021-06-28 02:55:00|7383.6|7380.8|7377.6|7374.8|7383.6|7380.8|7377.6|7374.8|395
1624849200000|2021-06-28 03:00:00|7377.8|7375|7371.7|7368.9|7377.8|7375|7371.7|7368.9|751
1624849500000|2021-06-28 03:05:00|7371.6|7368.8|7374.6|7371.8|7376.7|7373.9|7367.7|7364.9|850
1624849800000|2021-06-28 03:10:00|7374.4|7371.6|7373.4|7370.6|7374.7|7371.9|7370.6|7367.8|304
1624850100000|2021-06-28 03:15:00|7372.7|7369.9|7374.5|7371.7|7378|7375.2|7372.6|7369.8|310
1624850400000|2021-06-28 03:20:00|7374|7371.2|7377.5|7374.7|7378.4|7375.6|7372.7|7369.9|236
1624850700000|2021-06-28 03:25:00|7377|7374.2|7378.5|7375.7|7378.9|7376.1|7376.5|7373.7|225
1624851000000|2021-06-28 03:30:00|7378.2|7375.4|7377.5|7374.7|7378.6|7375.8|7377.5|7374.7|66
1624851300000|2021-06-28 03:35:00|7377.6|7374.8|7375.5|7372.7|7377.6|7374.8|7375.5|7372.7|46
1624851600000|2021-06-28 03:40:00|7375.6|7372.8|7380.6|7377.8|7380.6|7377.8|7375.6|7372.8|109
1624851900000|2021-06-28 03:45:00|7380.5|7377.7|7382.4|7379.6|7382.5|7379.7|7380.4|7377.6|294
1624852200000|2021-06-28 03:50:00|7382|7379.2|7383.5|7380.7|7383.5|7380.7|7381.5|7378.7|198
1624852500000|2021-06-28 03:55:00|7383.3|7380.5|7383.5|7380.7|7385.3|7382.5|7383.3|7380.5|131
1624852800000|2021-06-28 04:00:00|7383.6|7380.8|7384.5|7381.7|7385.3|7382.5|7383.5|7380.7|53
1624853100000|2021-06-28 04:05:00|7384.3|7381.5|7383.4|7380.6|7384.5|7381.7|7382.6|7379.8|70
1624853400000|2021-06-28 04:10:00|7383.8|7381|7385.4|7382.6|7385.4|7382.6|7383.4|7380.6|58
1624853700000|2021-06-28 04:15:00|7384.6|7381.8|7383.4|7380.6|7384.6|7381.8|7382.4|7379.6|142
1624854000000|2021-06-28 04:20:00|7383.3|7380.5|7378.4|7375.6|7383.3|7380.5|7378.3|7375.5|231
1624854300000|2021-06-28 04:25:00|7378.3|7375.5|7380.5|7377.7|7381.4|7378.6|7377.9|7375.1|115
1624854600000|2021-06-28 04:30:00|7380.4|7377.6|7384.4|7381.6|7385.4|7382.6|7380.4|7377.6|109
1624854900000|2021-06-28 04:35:00|7385.1|7382.3|7385.4|7382.6|7386.4|7383.6|7384.5|7381.7|126
1624855200000|2021-06-28 04:40:00|7385.5|7382.7|7383.5|7380.7|7386.4|7383.6|7383.4|7380.6|98
1624855500000|2021-06-28 04:45:00|7383.9|7381.1|7383.4|7380.6|7385.4|7382.6|7383.4|7380.6|97
1624855800000|2021-06-28 04:50:00|7383.5|7380.7|7385.4|7382.6|7385.4|7382.6|7383.5|7380.7|46
1624856100000|2021-06-28 04:55:00|7385.7|7382.9|7386.2|7383.4|7386.4|7383.6|7383.4|7380.6|223
1624856400000|2021-06-28 05:00:00|7385.4|7382.6|7389.3|7386.5|7389.8|7387|7385.4|7382.6|258
1624856700000|2021-06-28 05:05:00|7389.2|7386.4|7386.3|7383.5|7389.2|7386.4|7385.3|7382.5|151
1624857000000|2021-06-28 05:10:00|7386.5|7383.7|7386.3|7383.5|7387.3|7384.5|7385.5|7382.7|40
1624857300000|2021-06-28 05:15:00|7386|7383.2|7386.3|7383.5|7386.5|7383.7|7385.3|7382.5|88
1624857600000|2021-06-28 05:20:00|7385.4|7382.6|7385.3|7382.5|7386.3|7383.5|7384.3|7381.5|113
1624857900000|2021-06-28 05:25:00|7385.4|7382.6|7382.6|7379.8|7385.4|7382.6|7382.6|7379.8|136
1624858200000|2021-06-28 05:30:00|7383.4|7380.6|7386.7|7383.9|7394.4|7391.6|7380.9|7378.1|951
1624858500000|2021-06-28 05:35:00|7387.1|7384.3|7384.9|7382.1|7387.4|7384.6|7381.7|7378.9|514
1624858800000|2021-06-28 05:40:00|7385.3|7382.5|7386.5|7383.7|7388.3|7385.5|7382.3|7379.5|242
1624859100000|2021-06-28 05:45:00|7387.3|7384.5|7390.4|7387.6|7390.4|7387.6|7386.3|7383.5|320
1624859400000|2021-06-28 05:50:00|7390|7387.2|7386.4|7383.6|7390.3|7387.5|7385.8|7382.7|206
1624859700000|2021-06-28 05:55:00|7387.1|7384.3|7388.4|7385.6|7389.5|7386.7|7385.9|7383.1|126
1624860000000|2021-06-28 06:00:00|7388.2|7385.4|7385.2|7382.4|7388.4|7385.6|7380.4|7377.6|393
1624860300000|2021-06-28 06:05:00|7384.9|7382.1|7385.2|7382.4|7387.4|7384.6|7383.5|7380.7|264
1624860600000|2021-06-28 06:10:00|7385.4|7382.6|7388.3|7385.5|7391.3|7388.5|7384.4|7381.6|372
1624860900000|2021-06-28 06:15:00|7388.7|7385.9|7390|7387.2|7392.6|7389.8|7386.5|7383.7|412
1624861200000|2021-06-28 06:20:00|7389.5|7386.7|7390.3|7387.5|7392.5|7389.7|7389.3|7386.5|246
1624861500000|2021-06-28 06:25:00|7389.8|7387|7393.3|7390.5|7393.8|7391|7388.5|7385.7|313
1624861800000|2021-06-28 06:30:00|7393.2|7390.4|7395.2|7392.4|7397.2|7394.4|7391.3|7388.5|418
1624862100000|2021-06-28 06:35:00|7394.7|7391.9|7399.7|7396.9|7400.2|7397.4|7393.7|7390.9|452
1624862400000|2021-06-28 06:40:00|7400.8|7398|7401.2|7398.4|7401.7|7398.9|7398|7395.2|326
1624862700000|2021-06-28 06:45:00|7401.7|7398.9|7402.2|7399.4|7404.2|7401.4|7397.8|7395|445
1624863000000|2021-06-28 06:50:00|7402.1|7399.3|7394.1|7391.3|7404.1|7401.3|7392.4|7389.6|602
1624863300000|2021-06-28 06:55:00|7393.8|7391|7383.1|7380.3|7394.1|7391.3|7382.1|7379.3|592
1624863600000|2021-06-28 07:00:00|7384.1|7381.3|7385.4|7382.6|7389.4|7386.6|7379.5|7376.7|814
1624863900000|2021-06-28 07:05:00|7385.8|7383|7395.1|7392.3|7395.1|7392.3|7385.3|7382.5|591
1624864200000|2021-06-28 07:10:00|7394.7|7391.9|7391.2|7388.4|7397.1|7394.3|7391|7388.2|376
1624864500000|2021-06-28 07:15:00|7391.1|7388.3|7387.4|7384.6|7391.1|7388.3|7387.1|7384.3|346
1624864800000|2021-06-28 07:20:00|7387.5|7384.7|7389.8|7387|7392.2|7389.4|7387.3|7384.5|235
1624865100000|2021-06-28 07:25:00|7390|7387.2|7389.7|7386.9|7392.2|7389.4|7387.3|7384.5|239
1624865400000|2021-06-28 07:30:00|7389.3|7386.5|7392.3|7389.5|7393.2|7390.4|7386.2|7383.4|290
1624865700000|2021-06-28 07:35:00|7393.1|7390.3|7387.1|7384.3|7394.2|7391.4|7386.3|7383.5|332
1624866000000|2021-06-28 07:40:00|7386.7|7383.9|7383|7380.2|7389.2|7386.4|7380.7|7377.9|890
1624866300000|2021-06-28 07:45:00|7382.3|7379.5|7376.3|7373.5|7383|7380.2|7375.2|7372.4|835
1624866600000|2021-06-28 07:50:00|7376.2|7373.4|7374.3|7371.5|7378.3|7375.5|7372.3|7369.5|585
1624866900000|2021-06-28 07:55:00|7374.4|7371.6|7375.3|7372.5|7379.2|7376.4|7373.3|7370.5|622
1624867200000|2021-06-28 08:00:00|7379.2|7376.4|7372.1|7369.3|7379.2|7376.4|7372|7369.2|807
1624867500000|2021-06-28 08:05:00|7372.3|7369.5|7370.3|7367.5|7374.3|7371.5|7370.1|7367.3|652
1624867800000|2021-06-28 08:10:00|7370.1|7367.3|7370|7367.2|7372.1|7369.3|7366.1|7363.3|1099
1624868100000|2021-06-28 08:15:00|7370.1|7367.3|7379|7376.2|7382.7|7379.9|7368.1|7365.3|1038
1624868400000|2021-06-28 08:20:00|7379.1|7376.3|7376|7373.2|7380|7377.2|7372|7369.2|596
1624868700000|2021-06-28 08:25:00|7376.1|7373.3|7366.1|7363.3|7377.1|7374.3|7365.1|7362.3|1250
1624869000000|2021-06-28 08:30:00|7366|7363.2|7367.8|7365|7370.1|7367.3|7365.8|7363|1066
1624869300000|2021-06-28 08:35:00|7368|7365.2|7365.1|7362.3|7368.1|7365.3|7362.2|7359.4|881
1624869600000|2021-06-28 08:40:00|7365.9|7363.1|7366.1|7363.3|7369.1|7366.3|7363.9|7361.1|590
1624869900000|2021-06-28 08:45:00|7365.9|7363.1|7369.9|7367.1|7372.1|7369.3|7364.1|7361.3|526
1624870200000|2021-06-28 08:50:00|7370.1|7367.3|7369.5|7366.7|7370.1|7367.3|7365.9|7363.1|286
1624870500000|2021-06-28 08:55:00|7369.9|7367.1|7374.9|7372.1|7375|7372.2|7368.9|7366.1|298
1624870800000|2021-06-28 09:00:00|7375.8|7373|7378.9|7376.1|7381.9|7379.1|7374.9|7372.1|772
1624871100000|2021-06-28 09:05:00|7379|7376.2|7383.9|7381.1|7383.9|7381.1|7377.9|7375.1|383
1624871400000|2021-06-28 09:10:00|7383.5|7380.7|7391.9|7389.1|7391.9|7389.1|7381.9|7379.1|701
1624871700000|2021-06-28 09:15:00|7391.7|7388.9|7389.7|7386.9|7391.9|7389.1|7387.9|7385.1|398
1624872000000|2021-06-28 09:20:00|7389.9|7387.1|7389.9|7387.1|7391.9|7389.1|7387.7|7384.9|327
1624872300000|2021-06-28 09:25:00|7389.7|7386.9|7391.7|7388.9|7394.7|7391.9|7386.4|7383.6|452
1624872600000|2021-06-28 09:30:00|7391.4|7388.6|7391.7|7388.9|7394.8|7392|7388.8|7386|420
1624872900000|2021-06-28 09:35:00|7391.8|7389|7392.7|7389.9|7392.8|7390|7388.7|7385.9|273
1624873200000|2021-06-28 09:40:00|7392.8|7390|7399.3|7396.5|7399.8|7397|7392.7|7389.9|681
1624873500000|2021-06-28 09:45:00|7399|7396.2|7393.9|7391.1|7399.3|7396.5|7393.8|7391|403
1624873800000|2021-06-28 09:50:00|7394.3|7391.5|7397.8|7395|7398.8|7396|7393.8|7391|305
1624874100000|2021-06-28 09:55:00|7397.9|7395.1|7397.8|7395|7398.8|7396|7394.7|7391.9|433
1624874400000|2021-06-28 10:00:00|7398.3|7395.5|7391.8|7389|7399.8|7397|7391.8|7389|674
1624874700000|2021-06-28 10:05:00|7391.9|7389.1|7385.8|7383|7392.9|7390.1|7385.3|7382.5|495
1624875000000|2021-06-28 10:10:00|7385.6|7382.8|7385.9|7383.1|7388.8|7386|7381.9|7379.1|461
1624875300000|2021-06-28 10:15:00|7385.8|7383|7383.6|7380.8|7385.8|7383|7382.8|7380|232
1624875600000|2021-06-28 10:20:00|7382.8|7380|7381.7|7378.9|7382.8|7380|7378.6|7375.8|543
1624875900000|2021-06-28 10:25:00|7381.6|7378.8|7376.7|7373.9|7383.3|7380.5|7375.9|7373.1|411
1624876200000|2021-06-28 10:30:00|7376.2|7373.4|7373.9|7371.1|7378.6|7375.8|7373.9|7371.1|485
1624876500000|2021-06-28 10:35:00|7373.7|7370.9|7375.7|7372.9|7376.9|7374.1|7373.7|7370.9|232
1624876800000|2021-06-28 10:40:00|7375.9|7373.1|7379.1|7376.3|7381.7|7378.9|7373.7|7370.9|352
1624877100000|2021-06-28 10:45:00|7378.7|7375.9|7380.1|7377.3|7381.7|7378.9|7378.6|7375.8|252
1624877400000|2021-06-28 10:50:00|7380.6|7377.8|7376.7|7373.9|7381.7|7378.9|7376.2|7373.4|245
1624877700000|2021-06-28 10:55:00|7376.6|7373.8|7378.2|7375.4|7378.8|7376|7375.7|7372.9|222
1624878000000|2021-06-28 11:00:00|7378.5|7375.7|7376.9|7374.1|7379.8|7377|7373.9|7371.1|568
1624878300000|2021-06-28 11:05:00|7376.8|7374|7376.9|7374.1|7377.9|7375.1|7374.8|7372|375
1624878600000|2021-06-28 11:10:00|7377.1|7374.3|7378.9|7376.1|7381.9|7379.1|7376.9|7374.1|400
1624878900000|2021-06-28 11:15:00|7378.8|7376|7379.9|7377.1|7380.8|7378|7378|7375.2|175
1624879200000|2021-06-28 11:20:00|7380.4|7377.6|7377.9|7375.1|7380.9|7378.1|7377.8|7375|219
1624879500000|2021-06-28 11:25:00|7378|7375.2|7376.8|7374|7379.9|7377.1|7375.8|7373|299
1624879800000|2021-06-28 11:30:00|7376.6|7373.8|7379.8|7377|7379.8|7377|7376.6|7373.8|338
1624880100000|2021-06-28 11:35:00|7379.6|7376.8|7378.7|7375.9|7381.7|7378.9|7377.6|7374.8|320
1624880400000|2021-06-28 11:40:00|7378.9|7376.1|7379.6|7376.8|7380.7|7377.9|7378.7|7375.9|203
1624880700000|2021-06-28 11:45:00|7379.7|7376.9|7379.7|7376.9|7382.7|7379.9|7377.9|7375.1|317
1624881000000|2021-06-28 11:50:00|7379.9|7377.1|7377.6|7374.8|7381.7|7378.9|7377.6|7374.8|280
1624881300000|2021-06-28 11:55:00|7377.4|7374.6|7381.6|7378.8|7381.7|7378.9|7376.7|7373.9|310
1624881600000|2021-06-28 12:00:00|7381.2|7378.4|7375.6|7372.8|7382.4|7379.6|7374.7|7371.9|931
1624881900000|2021-06-28 12:05:00|7375.7|7372.9|7363|7360.2|7376.4|7373.6|7363|7360.2|1764
1624882200000|2021-06-28 12:10:00|7363.8|7361|7366.9|7364.1|7367.9|7365.1|7362.8|7360|1440
1624882500000|2021-06-28 12:15:00|7367.4|7364.6|7365.1|7362.3|7370.8|7368|7363.9|7361.1|839
1624882800000|2021-06-28 12:20:00|7365.8|7363|7362.3|7359.5|7365.8|7363|7353.7|7350.9|3670
1624883100000|2021-06-28 12:25:00|7361.5|7358.7|7364.1|7361.3|7365.3|7362.5|7359.5|7356.7|1225
1624883400000|2021-06-28 12:30:00|7364.2|7361.4|7378.6|7375.8|7379.6|7376.8|7363.9|7361.1|1767
1624883700000|2021-06-28 12:35:00|7377.6|7374.8|7389.4|7386.6|7389.5|7386.7|7375.5|7372.7|1747
1624884000000|2021-06-28 12:40:00|7388.6|7385.8|7381.5|7378.7|7389.4|7386.6|7380.6|7377.8|1072
1624884300000|2021-06-28 12:45:00|7381.6|7378.8|7384.5|7381.7|7386.3|7383.5|7379.6|7376.8|831
1624884600000|2021-06-28 12:50:00|7384.8|7382|7383.6|7380.8|7385.5|7382.7|7378.3|7375.5|1224
1624884900000|2021-06-28 12:55:00|7384.1|7381.3|7380.5|7377.7|7385.5|7382.7|7377.5|7374.7|882
1624885200000|2021-06-28 13:00:00|7380.6|7377.8|7366.3|7363.5|7380.6|7377.8|7355.7|7352.9|4869
1624885500000|2021-06-28 13:05:00|7365.9|7363.1|7358.3|7355.5|7374.1|7371.3|7356.4|7353.6|3194
1624885800000|2021-06-28 13:10:00|7358.4|7355.6|7351.6|7348.8|7361.7|7358.9|7349.9|7347.1|3630
1624886100000|2021-06-28 13:15:00|7351.8|7349|7348.8|7346|7356.6|7353.8|7346.9|7344.1|2562
1624886400000|2021-06-28 13:20:00|7347.9|7345.1|7350.6|7347.8|7352.5|7349.7|7344.6|7341.8|2385
1624886700000|2021-06-28 13:25:00|7350.5|7347.7|7350.4|7347.6|7361.2|7358.4|7349.4|7346.6|2298
1624887000000|2021-06-28 13:30:00|7350.2|7347.4|7329.8|7327|7350.4|7347.6|7327.9|7325.1|4492
1624887300000|2021-06-28 13:35:00|7328.9|7326.1|7310|7307.2|7329.8|7327|7308.9|7306.1|6141
1624887600000|2021-06-28 13:40:00|7310.9|7308.1|7304.1|7301.3|7312.9|7310.1|7295.5|7292.7|8924
1624887900000|2021-06-28 13:45:00|7304.9|7302.1|7303.7|7300.9|7305.7|7302.9|7284.1|7281.3|6458
1624888200000|2021-06-28 13:50:00|7303.6|7300.8|7310.7|7307.9|7324.7|7321.9|7300.9|7298.1|5383
1624888500000|2021-06-28 13:55:00|7309.9|7307.1|7311.8|7309|7317.6|7314.8|7303.1|7300.3|3320
1624888800000|2021-06-28 14:00:00|7310.8|7308|7288.1|7285.3|7310.8|7308|7287|7284.2|5072
1624889100000|2021-06-28 14:05:00|7288.8|7286|7285|7282.2|7300.6|7297.8|7278.1|7275.3|6304
1624889400000|2021-06-28 14:10:00|7284.8|7282|7288.2|7285.4|7293.8|7291|7278.4|7275.6|4213
1624889700000|2021-06-28 14:15:00|7287.8|7285|7298.5|7295.7|7306.4|7303.6|7282.8|7280|3376
1624890000000|2021-06-28 14:20:00|7297.8|7295|7299|7296.2|7304|7301.2|7286.5|7283.7|2868
1624890300000|2021-06-28 14:25:00|7297.5|7294.7|7306.2|7303.4|7308.2|7305.4|7290.5|7287.7|3106
1624890600000|2021-06-28 14:30:00|7307|7304.2|7314.8|7312|7322.7|7319.9|7300.5|7297.7|4611
1624890900000|2021-06-28 14:35:00|7315.7|7312.9|7323.3|7320.5|7326.3|7323.5|7313.7|7310.9|5146
1624891200000|2021-06-28 14:40:00|7322.5|7319.7|7324.3|7321.5|7326.4|7323.6|7315.3|7312.5|3197
1624891500000|2021-06-28 14:45:00|7324.1|7321.3|7325.1|7322.3|7328.4|7325.6|7319.3|7316.5|2932
1624891800000|2021-06-28 14:50:00|7324.8|7322|7318.9|7316.1|7328.1|7325.3|7314.1|7311.3|2865
1624892100000|2021-06-28 14:55:00|7317.9|7315.1|7324.6|7321.8|7324.9|7322.1|7313.2|7310.4|1692
1624892400000|2021-06-28 15:00:00|7323.8|7321|7320.8|7318|7324.8|7322|7316.6|7313.8|1162
1624892700000|2021-06-28 15:05:00|7321.6|7318.8|7309.3|7306.5|7326.8|7324|7308.3|7305.5|2426
1624893000000|2021-06-28 15:10:00|7309.2|7306.4|7311.2|7308.4|7315.2|7312.4|7301.3|7298.5|3382
1624893300000|2021-06-28 15:15:00|7311.3|7308.5|7300.3|7297.5|7312.3|7309.5|7297.2|7294.4|2027
1624893600000|2021-06-28 15:20:00|7300.2|7297.4|7294.3|7291.5|7302.3|7299.5|7294.3|7291.5|2133
1624893900000|2021-06-28 15:25:00|7294.4|7291.6|7297.1|7294.3|7297.3|7294.5|7284.3|7281.5|3062
1624894200000|2021-06-28 15:30:00|7296.3|7293.5|7293.1|7290.3|7303.9|7301.1|7292.1|7289.3|3933
1624894500000|2021-06-28 15:35:00|7292.4|7289.6|7291.3|7288.5|7293.1|7290.3|7283.4|7280.6|1747
1624894800000|2021-06-28 15:40:00|7291.6|7288.8|7292.4|7289.6|7296.3|7293.5|7289.1|7286.3|1720
1624895100000|2021-06-28 15:45:00|7292.2|7289.4|7281.1|7278.3|7293.2|7290.4|7277.1|7274.3|2624
1624895400000|2021-06-28 15:50:00|7280.4|7277.6|7288|7285.2|7297.5|7294.7|7278.1|7275.3|4022
1624895700000|2021-06-28 15:55:00|7288.1|7285.3|7288.9|7286.1|7297.1|7294.3|7285.8|7283|1266
1624896000000|2021-06-28 16:00:00|7289.8|7287|7290.7|7287.9|7297.1|7294.3|7282.9|7280.1|2991
1624896300000|2021-06-28 16:05:00|7289.8|7287|7284.8|7282|7290.5|7287.7|7278.9|7276.1|1913
1624896600000|2021-06-28 16:10:00|7284.1|7281.3|7287.1|7284.3|7289.1|7286.3|7283.1|7280.3|1393
1624896900000|2021-06-28 16:15:00|7286.9|7284.1|7292|7289.2|7302.8|7300|7283.1|7280.3|2250
1624897200000|2021-06-28 16:20:00|7292.2|7289.4|7286.3|7283.5|7293.5|7290.7|7285|7282.2|1079
1624897500000|2021-06-28 16:25:00|7286|7283.2|7286|7283.2|7290.4|7287.6|7285|7282.2|921
1624897800000|2021-06-28 16:30:00|7286.2|7283.4|7284.9|7282.1|7287|7284.2|7258.3|7255.5|6068
1624898100000|2021-06-28 16:35:00|7285|7282.2|7276.2|7273.4|7290|7287.2|7275.2|7272.4|2613
1624898400000|2021-06-28 16:40:00|7276.3|7273.5|7281|7278.2|7285|7282.2|7273|7270.2|1658
1624898700000|2021-06-28 16:45:00|7282|7279.2|7286|7283.2|7290|7287.2|7278.1|7275.3|1344
1624899000000|2021-06-28 16:50:00|7285.1|7282.3|7277|7274.2|7285.1|7282.3|7274.6|7271.8|1196
1624899300000|2021-06-28 16:55:00|7276.1|7273.3|7275|7272.2|7279.1|7276.3|7273.3|7270.5|1211
1624899600000|2021-06-28 17:00:00|7274.3|7271.5|7256.7|7253.9|7274.3|7271.5|7251.8|7249|3863
1624899900000|2021-06-28 17:05:00|7255.8|7253|7260.4|7257.6|7263.5|7260.7|7250.8|7248|2085
1624900200000|2021-06-28 17:10:00|7260.2|7257.4|7256.5|7253.7|7260.5|7257.7|7249.6|7246.8|2266
1624900500000|2021-06-28 17:15:00|7256.4|7253.6|7257.4|7254.6|7260.9|7258.1|7251.6|7248.8|1897
1624900800000|2021-06-28 17:20:00|7257.2|7254.4|7253.5|7250.7|7258.9|7256.1|7246.8|7244|1477
1624901100000|2021-06-28 17:25:00|7254.3|7251.5|7246.6|7243.8|7257.3|7254.5|7244.8|7242|1177
1624901400000|2021-06-28 17:30:00|7246.5|7243.7|7251.3|7248.5|7258.2|7255.4|7245.8|7243|2065
1624901700000|2021-06-28 17:35:00|7251.2|7248.4|7249.5|7246.7|7252.2|7249.4|7244.3|7241.5|1265
1624902000000|2021-06-28 17:40:00|7249.1|7246.3|7255.5|7252.7|7257.5|7254.7|7247.5|7244.7|1309
1624902300000|2021-06-28 17:45:00|7255.6|7252.8|7272.2|7269.4|7274.2|7271.4|7255.6|7252.8|3399
1624902600000|2021-06-28 17:50:00|7273|7270.2|7269.2|7266.4|7274|7271.2|7265.2|7262.4|996
1624902900000|2021-06-28 17:55:00|7267.4|7264.6|7260.6|7257.8|7269.4|7266.6|7259.7|7256.9|1354
1624903200000|2021-06-28 18:00:00|7260.7|7257.9|7269.3|7266.5|7270.1|7267.3|7258.4|7255.6|1272
1624903500000|2021-06-28 18:05:00|7269.4|7266.6|7281.3|7278.5|7282.4|7279.6|7267.4|7264.6|2183
1624903800000|2021-06-28 18:10:00|7281.6|7278.8|7285|7282.2|7286.1|7283.3|7273.3|7270.5|1928
1624904100000|2021-06-28 18:15:00|7285.1|7282.3|7277|7274.2|7287|7284.2|7269.1|7266.3|3578
1624904400000|2021-06-28 18:20:00|7277.1|7274.3|7281.5|7278.7|7285.5|7282.7|7276|7273.2|3715
1624904700000|2021-06-28 18:25:00|7280.5|7277.7|7265.8|7263|7290.5|7287.7|7265.8|7263|9401
1624905000000|2021-06-28 18:30:00|7265.1|7262.3|7262.7|7259.9|7268.8|7266|7257.8|7255|2988
1624905300000|2021-06-28 18:35:00|7262.3|7259.5|7265.7|7262.9|7270.4|7267.6|7262.3|7259.5|1188
1624905600000|2021-06-28 18:40:00|7266.5|7263.7|7262.5|7259.7|7266.5|7263.7|7260.7|7257.9|558
1624905900000|2021-06-28 18:45:00|7262.6|7259.8|7259.5|7256.7|7265.5|7262.7|7259.1|7256.3|867
1624906200000|2021-06-28 18:50:00|7259.6|7256.8|7263.6|7260.8|7265.6|7262.8|7258.6|7255.8|668
1624906500000|2021-06-28 18:55:00|7264.1|7261.3|7263.6|7260.8|7266.5|7263.7|7262.6|7259.8|459
1624906800000|2021-06-28 19:00:00|7264.6|7261.8|7265.5|7262.7|7267.2|7264.4|7264.1|7261.3|438
1624907100000|2021-06-28 19:05:00|7265.1|7262.3|7266.7|7263.9|7267.6|7264.8|7261.6|7258.8|564
1624907400000|2021-06-28 19:10:00|7267.1|7264.3|7266.5|7263.7|7268.5|7265.7|7265.5|7262.7|253
1624907700000|2021-06-28 19:15:00|7266.1|7263.3|7268.6|7265.8|7270.5|7267.7|7266.1|7263.3|375
1624908000000|2021-06-28 19:20:00|7268.7|7265.9|7272.6|7269.8|7273.4|7270.6|7267.6|7264.8|295
1624908300000|2021-06-28 19:25:00|7273.3|7270.5|7274.8|7272|7277.4|7274.6|7271.7|7268.9|814
1624908600000|2021-06-28 19:30:00|7275|7272.2|7275.7|7272.9|7275.8|7273|7271.8|7269|618
1624908900000|2021-06-28 19:35:00|7275|7272.2|7271.8|7269|7275.8|7273|7270.8|7268|551
1624909200000|2021-06-28 19:40:00|7271.7|7268.9|7267.2|7264.4|7273.8|7271|7267.1|7264.3|720
1624909500000|2021-06-28 19:45:00|7267.1|7264.3|7265.4|7262.6|7268.2|7265.4|7264.2|7261.4|565
1624909800000|2021-06-28 19:50:00|7265.7|7262.9|7265.4|7262.6|7267.6|7264.8|7264.2|7261.4|690
1624910100000|2021-06-28 19:55:00|7265.2|7262.4|7268.2|7265.4|7270.9|7268.1|7265.2|7262.4|706
1624910400000|2021-06-28 20:00:00|7268.1|7265.3|7265.9|7263.1|7269.1|7266.3|7265.7|7262.9|335
1624910700000|2021-06-28 20:05:00|7265.2|7262.4|7265.1|7262.3|7265.9|7263.1|7263.9|7261.1|209
1624911000000|2021-06-28 20:10:00|7265.2|7262.4|7261.1|7258.3|7265.2|7262.4|7259.7|7256.9|305
1624911300000|2021-06-28 20:15:00|7260.9|7258.1|7261|7258.2|7261.9|7259.1|7259.9|7257.1|118
1624911600000|2021-06-28 20:20:00|7261.2|7258.4|7260.9|7258.1|7261.9|7259.1|7260|7257.2|117
1624911900000|2021-06-28 20:25:00|7261|7258.2|7260|7257.2|7261.9|7259.1|7259.9|7257.1|151
1624912200000|2021-06-28 20:30:00|7260.2|7257.4|7258|7255.2|7260.9|7258.1|7257.2|7254.4|192
1624912500000|2021-06-28 20:35:00|7258.2|7255.4|7260|7257.2|7261.1|7258.3|7257|7254.2|199
1624912800000|2021-06-28 20:40:00|7259.9|7257.1|7260|7257.2|7260|7257.2|7258.1|7255.3|133
1624913100000|2021-06-28 20:45:00|7259.3|7256.5|7259.8|7257|7262|7259.2|7259|7256.2|201
1624913400000|2021-06-28 20:50:00|7259.5|7256.7|7259|7256.2|7260.2|7257|7257|7249.1|246
1624913700000|2021-06-28 20:55:00|7258.8|7256|7258|7255.2|7260.1|7257.3|7255.6|7252.8|379
1624917600000|2021-06-28 22:00:00|7254.9|7252.1|7251.9|7249.1|7258.9|7256.1|7251.9|7249.1|342
1624917900000|2021-06-28 22:05:00|7251.7|7248.9|7249.8|7247|7251.9|7249.1|7247|7244.2|411
1624918200000|2021-06-28 22:10:00|7250.6|7247.8|7253.8|7251|7253.8|7251|7250.6|7247.8|108
1624918500000|2021-06-28 22:15:00|7253.5|7250.7|7248.8|7246|7253.8|7251|7247.8|7244.3|151
1624918800000|2021-06-28 22:20:00|7249.2|7246.4|7253|7250.2|7253|7250.2|7248.8|7246|57
1624919100000|2021-06-28 22:25:00|7252.8|7250|7250.8|7248|7252.8|7250|7250.8|7248|68
1624919400000|2021-06-28 22:30:00|7251.3|7248.5|7253.9|7251.1|7253.9|7251.1|7251.3|7248.5|46
1624919700000|2021-06-28 22:35:00|7254.7|7251.9|7254.9|7252.1|7255.8|7253|7254.7|7251.9|54
1624920000000|2021-06-28 22:40:00|7254.8|7252|7256.8|7254|7257.8|7255|7253.8|7251|83
1624920300000|2021-06-28 22:45:00|7256.6|7253.8|7256.9|7254.1|7257.8|7255|7256.6|7253.8|48
1624920600000|2021-06-28 22:50:00|7257.3|7254.5|7254.8|7252|7257.8|7255|7254.8|7252|79
1624920900000|2021-06-28 22:55:00|7253.4|7249.4|7255.5|7252.7|7255.8|7253|7252|7249.2|89
1624921200000|2021-06-28 23:00:00|7255.8|7253|7256.5|7253.7|7256.8|7254|7255.5|7252.7|62
1624921500000|2021-06-28 23:05:00|7256.8|7254|7259.5|7256.7|7261.2|7258.4|7256.5|7253.7|96
1624921800000|2021-06-28 23:10:00|7259.8|7257|7261.4|7258.6|7262.3|7259.5|7259.5|7256.7|82
1624922100000|2021-06-28 23:15:00|7260.9|7258.1|7262.4|7259.6|7262.6|7259.8|7260.9|7258.1|57
1624922400000|2021-06-28 23:20:00|7262.8|7260|7264.4|7261.6|7264.4|7261.6|7262.4|7259.6|117
1624922700000|2021-06-28 23:25:00|7264.1|7261.3|7262.4|7259.6|7264.1|7261.3|7262.3|7259.5|72
1624923000000|2021-06-28 23:30:00|7262.6|7259.8|7264.6|7261.8|7264.6|7261.8|7262.6|7259.8|68
1624923300000|2021-06-28 23:35:00|7266|7263.2|7265.4|7262.6|7266.6|7263.8|7265.4|7262.6|162
1624923600000|2021-06-28 23:40:00|7265.3|7262.5|7266.4|7263.6|7266.4|7263.6|7264.4|7261.6|66
1624923900000|2021-06-28 23:45:00|7267.3|7264.5|7267.5|7264.7|7267.5|7264.7|7266.3|7263.5|74
1624924200000|2021-06-28 23:50:00|7267.4|7264.6|7268.2|7265.4|7269.1|7266.3|7267.2|7264.4|110
1624924500000|2021-06-28 23:55:00|7268.4|7265.6|7268.5|7265.7|7269.2|7266.4|7268.4|7265.6|90
1624924800000|2021-06-29 00:00:00|7268.4|7265.6|7267.5|7264.7|7272.4|7269.6|7264.2|7261.4|603
1624925100000|2021-06-29 00:05:00|7266.1|7263.3|7268.4|7265.6|7271.1|7268.3|7265.4|7262.6|303
1624925400000|2021-06-29 00:10:00|7267.4|7264.6|7263.5|7260.7|7268.2|7265.4|7261.6|7258.8|293
1624925700000|2021-06-29 00:15:00|7263.3|7260.5|7267.3|7264.5|7268.3|7265.5|7263.3|7260.5|101
1624926000000|2021-06-29 00:20:00|7266.5|7263.7|7265.5|7262.7|7267.3|7264.5|7265.3|7262.5|82
1624926300000|2021-06-29 00:25:00|7265.6|7262.8|7264.3|7261.5|7266.5|7263.7|7262.5|7259.7|90
1624926600000|2021-06-29 00:30:00|7264.5|7261.7|7264.3|7261.5|7266.3|7263.5|7264.3|7261.5|59
1624926900000|2021-06-29 00:35:00|7263.5|7260.7|7263.3|7260.5|7264.4|7261.6|7263.2|7260.4|95
1624927200000|2021-06-29 00:40:00|7262.4|7259.6|7260.1|7257.3|7262.4|7259.6|7259.3|7256.5|140
1624927500000|2021-06-29 00:45:00|7260.3|7257.5|7258.3|7255.5|7260.3|7257.5|7257.9|7255.1|146
1624927800000|2021-06-29 00:50:00|7257.6|7254.8|7257.3|7254.5|7259.3|7256.5|7257.3|7254.5|80
1624928100000|2021-06-29 00:55:00|7256.9|7254.1|7256.3|7253.5|7256.9|7254.1|7250.6|7247.8|555
1624928400000|2021-06-29 01:00:00|7255.8|7253|7250.3|7247.5|7257.3|7254.5|7248.3|7245.5|1012
1624928700000|2021-06-29 01:05:00|7249.4|7246.6|7247.2|7244.4|7255.8|7253|7247.2|7244.4|447
1624929000000|2021-06-29 01:10:00|7246.5|7243.7|7244.1|7241.3|7246.5|7243.7|7236.5|7233.7|929
1624929300000|2021-06-29 01:15:00|7243.4|7240.6|7245.2|7242.4|7249.2|7246.4|7243.1|7240.3|386
1624929600000|2021-06-29 01:20:00|7245.1|7242.3|7253.2|7250.4|7255.2|7252.4|7245.1|7242.3|432
1624929900000|2021-06-29 01:25:00|7252.9|7250.1|7254.2|7251.4|7258.4|7255.6|7251.2|7248.4|299
1624930200000|2021-06-29 01:30:00|7253.5|7250.7|7255.2|7252.4|7257.2|7254.4|7251.2|7248.4|299
1624930500000|2021-06-29 01:35:00|7254.5|7251.7|7253|7250.2|7255.1|7252.3|7249.2|7246.4|222
1624930800000|2021-06-29 01:40:00|7252.2|7249.4|7254.2|7251.4|7255.2|7252.4|7252|7249.2|225
1624931100000|2021-06-29 01:45:00|7254|7251.2|7249.5|7246.7|7255|7252.2|7249|7246.2|167
1624931400000|2021-06-29 01:50:00|7249.9|7247.1|7250.2|7247.4|7253.2|7250.4|7249.2|7246.4|152
1624931700000|2021-06-29 01:55:00|7251|7248.2|7255.2|7252.4|7256.2|7253.4|7250.2|7247.4|266
1624932000000|2021-06-29 02:00:00|7254.9|7252.1|7251.1|7248.3|7256.2|7253.4|7249|7246.2|252
1624932300000|2021-06-29 02:05:00|7252|7249.2|7250.1|7247.3|7254.1|7251.3|7248.1|7245.3|198
1624932600000|2021-06-29 02:10:00|7250.5|7247.7|7253|7250.2|7254.1|7251.3|7249.1|7246.3|109
1624932900000|2021-06-29 02:15:00|7252.6|7249.8|7249.1|7246.3|7252.6|7249.8|7245.6|7242.8|233
1624933200000|2021-06-29 02:20:00|7249.6|7246.8|7248.1|7245.3|7249.6|7246.8|7246.1|7243.3|169
1624933500000|2021-06-29 02:25:00|7248|7245.2|7247.1|7244.3|7248.1|7245.3|7245|7242.2|172
1624933800000|2021-06-29 02:30:00|7247|7244.2|7242.2|7239.4|7249.2|7246.4|7241.2|7238.4|418
1624934100000|2021-06-29 02:35:00|7242.1|7239.3|7243.1|7240.3|7245.1|7242.3|7242.1|7239.3|232
1624934400000|2021-06-29 02:40:00|7242.6|7239.8|7239.1|7236.3|7244.2|7241.4|7238.7|7235.9|323
1624934700000|2021-06-29 02:45:00|7238.9|7236.1|7242.1|7239.3|7244.9|7242.1|7238.9|7236.1|195
1624935000000|2021-06-29 02:50:00|7241.4|7238.6|7239.1|7236.3|7244.1|7241.3|7238.2|7235.4|220
1624935300000|2021-06-29 02:55:00|7239.9|7237.1|7238.9|7236.1|7243.1|7240.3|7237.9|7235.1|273
1624935600000|2021-06-29 03:00:00|7238.6|7235.8|7240.9|7238.1|7243|7240.2|7236.9|7234.1|262
1624935900000|2021-06-29 03:05:00|7241|7238.2|7236|7233.2|7243|7240.2|7233.2|7230.4|493
1624936200000|2021-06-29 03:10:00|7235.9|7233.1|7228.2|7225.4|7236|7233.2|7227.2|7224.4|757
1624936500000|2021-06-29 03:15:00|7228|7225.2|7230|7227.2|7231.9|7229.1|7226.2|7223.4|613
1624936800000|2021-06-29 03:20:00|7230.9|7228.1|7231|7228.2|7233|7230.2|7228|7225.2|318
1624937100000|2021-06-29 03:25:00|7231.4|7228.6|7231.6|7228.8|7234.4|7231.6|7228.5|7225.7|351
1624937400000|2021-06-29 03:30:00|7232|7229.2|7231.8|7229|7232|7229.2|7229|7226.2|362
1624937700000|2021-06-29 03:35:00|7232|7229.2|7231|7228.2|7232.8|7230|7230.8|7228|90
1624938000000|2021-06-29 03:40:00|7230.8|7228|7233|7230.2|7233.8|7231|7230.8|7228|116
1624938300000|2021-06-29 03:45:00|7233.8|7231|7235.1|7232.3|7236|7233.2|7232.8|7230|128
1624938600000|2021-06-29 03:50:00|7235.8|7233|7234.1|7231.3|7235.8|7233|7234.1|7231.3|98
1624938900000|2021-06-29 03:55:00|7234.5|7231.7|7233.4|7230.6|7235.1|7232.3|7231.9|7229.1|151
1624939200000|2021-06-29 04:00:00|7233.8|7231|7234.4|7231.6|7234.9|7232.1|7232.8|7230|69
1624939500000|2021-06-29 04:05:00|7234.8|7232|7234.9|7232.1|7234.9|7232.1|7233.9|7231.1|52
1624939800000|2021-06-29 04:10:00|7234.8|7232|7234.1|7231.3|7234.9|7232.1|7232.9|7230.1|58
1624940100000|2021-06-29 04:15:00|7234.8|7232|7236.9|7234.1|7236.9|7234.1|7234.8|7232|100
1624940400000|2021-06-29 04:20:00|7237.1|7234.3|7235.9|7233.1|7237.1|7234.3|7235.9|7233.1|59
1624940700000|2021-06-29 04:25:00|7236.3|7233.5|7236|7233.2|7236.9|7234.1|7234|7231.2|149
1624941000000|2021-06-29 04:30:00|7235.9|7233.1|7234.9|7232.1|7236|7233.2|7234.7|7231.9|92
1624941300000|2021-06-29 04:35:00|7235|7232.2|7236.9|7234.1|7237.4|7234.6|7235|7232.2|36
1624941600000|2021-06-29 04:40:00|7236.7|7233.9|7240.9|7238.1|7241|7238.2|7236.7|7233.9|130
1624941900000|2021-06-29 04:45:00|7240.7|7237.9|7240.9|7238.1|7241.9|7239.1|7239.9|7237.1|177
1624942200000|2021-06-29 04:50:00|7241.7|7238.9|7240.7|7237.9|7241.9|7239.1|7239.8|7237|91
1624942500000|2021-06-29 04:55:00|7240.8|7238|7240.8|7238|7241|7238.2|7239.8|7237|78
1624942800000|2021-06-29 05:00:00|7240.1|7237.3|7236.8|7234|7241.5|7238.7|7236.8|7234|141
1624943100000|2021-06-29 05:05:00|7237.3|7234.5|7239.8|7237|7239.8|7237|7236.8|7234|83
1624943400000|2021-06-29 05:10:00|7240|7237.2|7240.8|7238|7241.8|7239|7239.7|7236.9|137
1624943700000|2021-06-29 05:15:00|7241.8|7239|7247.8|7245|7248.7|7245.9|7241.7|7238.9|689
1624944000000|2021-06-29 05:20:00|7248.2|7245.4|7247.8|7245|7248.7|7245.9|7245.8|7243|166
1624944300000|2021-06-29 05:25:00|7247.6|7244.8|7247.6|7244.8|7249.3|7246.5|7246.6|7243.8|110
1624944600000|2021-06-29 05:30:00|7247.8|7245|7253.8|7251|7256.9|7254.1|7246.8|7244|758
1624944900000|2021-06-29 05:35:00|7254.1|7251.3|7258.6|7255.8|7260.6|7257.8|7252.6|7249.8|395
1624945200000|2021-06-29 05:40:00|7258.8|7256|7265.6|7262.8|7265.6|7262.8|7254.8|7252|436
1624945500000|2021-06-29 05:45:00|7265.3|7262.5|7261.7|7258.9|7266.8|7264|7261.7|7258.9|322
1624945800000|2021-06-29 05:50:00|7262.1|7259.3|7260.4|7257.6|7262.7|7259.9|7257.6|7254.8|327
1624946100000|2021-06-29 05:55:00|7260.6|7257.8|7256.4|7253.6|7261.6|7258.8|7256.4|7253.6|269
1624946400000|2021-06-29 06:00:00|7255.9|7253.1|7260.8|7258|7262.4|7259.6|7251.7|7248.9|570
1624946700000|2021-06-29 06:05:00|7261.3|7258.5|7259.4|7256.6|7263.4|7260.6|7256.6|7253.8|306
1624947000000|2021-06-29 06:10:00|7258.4|7255.6|7258.4|7255.6|7262.1|7259.3|7256.9|7254.1|273
1624947300000|2021-06-29 06:15:00|7258.6|7255.8|7259.4|7256.6|7262.4|7259.6|7257.4|7254.6|283
1624947600000|2021-06-29 06:20:00|7258.5|7255.7|7259|7256.2|7260.5|7257.7|7255.5|7252.7|248
1624947900000|2021-06-29 06:25:00|7258.7|7255.9|7259.5|7256.7|7259.5|7256.7|7256.4|7253.6|252
1624948200000|2021-06-29 06:30:00|7260.2|7257.4|7254.7|7251.9|7260.5|7257.7|7254.5|7251.7|432
1624948500000|2021-06-29 06:35:00|7255.2|7252.4|7248.5|7245.7|7256.7|7253.9|7248.3|7245.5|438
1624948800000|2021-06-29 06:40:00|7248.7|7245.9|7248|7245.2|7250.7|7247.9|7247.5|7244.7|196
1624949100000|2021-06-29 06:45:00|7248.4|7245.6|7250.5|7247.7|7251.5|7248.7|7247.5|7244.7|220
1624949400000|2021-06-29 06:50:00|7251|7248.2|7249|7246.2|7253.6|7250.8|7248.6|7245.8|238
1624949700000|2021-06-29 06:55:00|7249.3|7246.5|7242.6|7239.8|7250.5|7247.7|7239.8|7237|942
1624950000000|2021-06-29 07:00:00|7241.8|7239|7261.3|7258.5|7261.3|7258.5|7239.5|7236.7|1055
1624950300000|2021-06-29 07:05:00|7261.2|7258.4|7261.3|7258.5|7267.3|7264.5|7259.3|7256.5|812
1624950600000|2021-06-29 07:10:00|7261.5|7258.7|7269.3|7266.5|7272.5|7269.7|7259.5|7256.7|844
1624950900000|2021-06-29 07:15:00|7268.8|7266|7275.3|7272.5|7277.1|7274.3|7268.3|7265.5|698
1624951200000|2021-06-29 07:20:00|7275.6|7272.8|7274.1|7271.3|7278.1|7275.3|7273.1|7270.3|567
1624951500000|2021-06-29 07:25:00|7273.4|7270.6|7266.3|7263.5|7274.3|7271.5|7266.3|7263.5|586
1624951800000|2021-06-29 07:30:00|7266.4|7263.6|7263.3|7260.5|7267.3|7264.5|7259.1|7256.3|656
1624952100000|2021-06-29 07:35:00|7264.1|7261.3|7269.8|7267|7270.1|7267.3|7258.3|7255.5|513
1624952400000|2021-06-29 07:40:00|7269.1|7266.3|7276.9|7274.1|7278.4|7275.6|7268|7265.2|715
1624952700000|2021-06-29 07:45:00|7276.8|7274|7281.8|7279|7283.3|7280.5|7276.8|7274|700
1624953000000|2021-06-29 07:50:00|7281.3|7278.5|7279.9|7277.1|7283.1|7280.3|7275.9|7273.1|605
1624953300000|2021-06-29 07:55:00|7280.6|7277.8|7274.8|7272|7280.9|7278.1|7274.8|7272|528
1624953600000|2021-06-29 08:00:00|7274.9|7272.1|7274.9|7272.1|7279.9|7277.1|7271.1|7268.3|1372
1624953900000|2021-06-29 08:05:00|7274.4|7271.6|7271.9|7269.1|7277.9|7275.1|7268.8|7266|639
1624954200000|2021-06-29 08:10:00|7272.1|7269.3|7268|7265.2|7273.9|7271.1|7268|7265.2|613
1624954500000|2021-06-29 08:15:00|7268.2|7265.4|7261|7258.2|7269|7266.2|7258|7255.2|992
1624954800000|2021-06-29 08:20:00|7260.3|7257.5|7258.9|7256.1|7263.2|7260.4|7256|7253.2|562
1624955100000|2021-06-29 08:25:00|7259|7256.2|7255.5|7252.7|7260|7257.2|7248.3|7245.5|1618
1624955400000|2021-06-29 08:30:00|7256.2|7253.4|7250.6|7247.8|7262.6|7259.8|7250.6|7247.8|1179
1624955700000|2021-06-29 08:35:00|7250.5|7247.7|7250.6|7247.8|7254.6|7251.8|7249.5|7246.7|890
1624956000000|2021-06-29 08:40:00|7249.9|7247.1|7236.4|7233.6|7253.6|7250.8|7235.7|7232.9|1211
1624956300000|2021-06-29 08:45:00|7236.6|7233.8|7234.4|7231.6|7238.4|7235.6|7230.7|7227.9|1078
1624956600000|2021-06-29 08:50:00|7234.6|7231.8|7225.2|7222.4|7236.4|7233.6|7221.6|7218.8|1412
1624956900000|2021-06-29 08:55:00|7224.9|7222.1|7191|7188.2|7227.6|7224.8|7185|7182.2|3833
1624957200000|2021-06-29 09:00:00|7191.2|7188.4|7185.2|7182.4|7196|7193.2|7178.2|7175.4|2581
1624957500000|2021-06-29 09:05:00|7185|7182.2|7188|7185.2|7192|7189.2|7182.3|7179.5|1361
1624957800000|2021-06-29 09:10:00|7187.1|7184.3|7206|7203.2|7206.1|7203.3|7187|7184.2|1551
1624958100000|2021-06-29 09:15:00|7205.8|7203|7210.6|7207.8|7212.1|7209.3|7205|7202.2|1094
1624958400000|2021-06-29 09:20:00|7211|7208.2|7202|7199.2|7213.1|7210.3|7201.1|7198.3|949
1624958700000|2021-06-29 09:25:00|7202.1|7199.3|7205.1|7202.3|7206.1|7203.3|7198|7195.2|776
1624959000000|2021-06-29 09:30:00|7205.5|7202.7|7222|7219.2|7222.3|7219.5|7205.1|7202.3|937
1624959300000|2021-06-29 09:35:00|7222.1|7219.3|7223.9|7221.1|7226|7223.2|7221.9|7219.1|681
1624959600000|2021-06-29 09:40:00|7224.1|7221.3|7236.9|7234.1|7237.9|7235.1|7222.4|7219.6|1074
1624959900000|2021-06-29 09:45:00|7237.1|7234.3|7234.9|7232.1|7244.8|7242|7234.1|7231.3|1391
1624960200000|2021-06-29 09:50:00|7235.9|7233.1|7231.9|7229.1|7238.9|7236.1|7230.1|7227.3|718
1624960500000|2021-06-29 09:55:00|7232.1|7229.3|7235.1|7232.3|7238.9|7236.1|7231.1|7228.3|524
1624960800000|2021-06-29 10:00:00|7234.9|7232.1|7245.1|7242.3|7255.1|7252.3|7234.9|7232.1|1562
1624961100000|2021-06-29 10:05:00|7245.9|7243.1|7234.9|7232.1|7249.9|7247.1|7233|7230.2|757
1624961400000|2021-06-29 10:10:00|7235|7232.2|7240.9|7238.1|7242|7239.2|7235|7232.2|390
1624961700000|2021-06-29 10:15:00|7241.6|7238.8|7240.9|7238.1|7241.9|7239.1|7238|7235.2|257
1624962000000|2021-06-29 10:20:00|7240|7237.2|7236.5|7233.7|7240.9|7238.1|7233.9|7231.1|449
1624962300000|2021-06-29 10:25:00|7236.2|7233.4|7229.5|7226.7|7237|7234.2|7227|7224.2|1015
1624962600000|2021-06-29 10:30:00|7229|7226.2|7226|7223.2|7230|7227.2|7225|7222.2|571
1624962900000|2021-06-29 10:35:00|7225.8|7223|7224.1|7221.3|7226.2|7223.4|7220.1|7217.3|558
1624963200000|2021-06-29 10:40:00|7224.3|7221.5|7225.3|7222.5|7225.6|7222.8|7224.1|7221.3|40
1624963500000|2021-06-29 10:45:00|7225.1|7222.3|7228.1|7225.3|7237.1|7234.3|7223.8|7221|813
1624963800000|2021-06-29 10:50:00|7228.3|7225.5|7241.1|7238.3|7243.3|7240.5|7227.3|7224.5|805
1624964100000|2021-06-29 10:55:00|7242.1|7239.3|7239.3|7236.5|7243.1|7240.3|7230.3|7227.5|816
1624964400000|2021-06-29 11:00:00|7239.8|7237|7241.1|7238.3|7242|7239.2|7235.1|7232.3|537
1624964700000|2021-06-29 11:05:00|7240.8|7238|7223.2|7220.4|7240.8|7238|7222.1|7219.3|1156
1624965000000|2021-06-29 11:10:00|7223.9|7221.1|7216.2|7213.4|7224.2|7221.4|7216.2|7213.4|597
1624965300000|2021-06-29 11:15:00|7216.4|7213.6|7216.4|7213.6|7218.2|7215.4|7213.2|7210.4|993
1624965600000|2021-06-29 11:20:00|7216.2|7213.4|7214.4|7211.6|7216.4|7213.6|7210.4|7207.6|702
1624965900000|2021-06-29 11:25:00|7214.2|7211.4|7220.5|7217.7|7223.5|7220.7|7214.2|7211.4|649
1624966200000|2021-06-29 11:30:00|7221.2|7218.4|7229.5|7226.7|7230.5|7227.7|7220.5|7217.7|542
1624966500000|2021-06-29 11:35:00|7229.4|7226.6|7235|7232.2|7236.5|7233.7|7226.4|7223.6|727
1624966800000|2021-06-29 11:40:00|7234.7|7231.9|7259.7|7256.9|7261.7|7258.9|7234.5|7231.7|3076
1624967100000|2021-06-29 11:45:00|7260.6|7257.8|7272.7|7269.9|7274.4|7271.6|7258.6|7255.8|1667
1624967400000|2021-06-29 11:50:00|7272.6|7269.8|7276.4|7273.6|7277.6|7274.8|7268.7|7265.9|1626
1624967700000|2021-06-29 11:55:00|7275.7|7272.9|7270.7|7267.9|7279.6|7276.8|7269.4|7266.6|1205
1624968000000|2021-06-29 12:00:00|7270.9|7268.1|7274.8|7272|7277.2|7274.4|7268.9|7266.1|1068
1624968300000|2021-06-29 12:05:00|7274.7|7271.9|7285.5|7282.7|7287.5|7284.7|7272.7|7269.9|1752
1624968600000|2021-06-29 12:10:00|7285.4|7282.6|7286.2|7283.4|7293.2|7290.4|7282.5|7279.7|2043
1624968900000|2021-06-29 12:15:00|7286.9|7284.1|7293.9|7291.1|7294.8|7292|7286.4|7283.6|2084
1624969200000|2021-06-29 12:20:00|7294.1|7291.3|7296.2|7293.4|7303.6|7300.8|7289.7|7286.9|2464
1624969500000|2021-06-29 12:25:00|7295.9|7293.1|7301.6|7298.8|7306|7303.2|7294.9|7292.1|2206
1624969800000|2021-06-29 12:30:00|7301.9|7299.1|7305.6|7302.8|7308.3|7305.5|7295.9|7293.1|2337
1624970100000|2021-06-29 12:35:00|7306.3|7303.5|7308|7305.2|7310.1|7307.3|7300.4|7297.6|3221
1624970400000|2021-06-29 12:40:00|7307.8|7305|7304.4|7301.6|7307.8|7305|7300.3|7297.5|1536
1624970700000|2021-06-29 12:45:00|7304.6|7301.8|7306.7|7303.9|7307.5|7304.7|7300.5|7297.7|2227
1624971000000|2021-06-29 12:50:00|7307|7304.2|7311.5|7308.7|7314.7|7311.9|7304.5|7301.7|1444
1624971300000|2021-06-29 12:55:00|7310.8|7308|7317.2|7314.4|7317.4|7314.6|7308.7|7305.9|1741
1624971600000|2021-06-29 13:00:00|7317.5|7314.7|7305.4|7302.6|7317.5|7314.7|7298.4|7295.6|3481
1624971900000|2021-06-29 13:05:00|7306.2|7303.4|7334.4|7331.6|7340.2|7337.4|7305.2|7302.4|5401
1624972200000|2021-06-29 13:10:00|7335.2|7332.4|7316|7313.2|7352.4|7349.6|7315.8|7313|6765
1624972500000|2021-06-29 13:15:00|7316.7|7313.9|7318.6|7315.8|7324.8|7322|7309|7306.2|5185
1624972800000|2021-06-29 13:20:00|7319.3|7316.5|7325.6|7322.8|7327.3|7324.5|7316.6|7313.8|2333
1624973100000|2021-06-29 13:25:00|7325.5|7322.7|7329.5|7326.7|7331.1|7328.3|7322.6|7319.8|1528
1624973400000|2021-06-29 13:30:00|7328.8|7326|7342.3|7339.5|7349.8|7347|7324.6|7321.8|4250
1624973700000|2021-06-29 13:35:00|7342.2|7339.4|7346.3|7343.5|7360.2|7357.4|7341.2|7338.4|3590
1624974000000|2021-06-29 13:40:00|7347.1|7344.3|7339.3|7336.5|7350.1|7347.3|7329.4|7326.6|3412
1624974300000|2021-06-29 13:45:00|7339.4|7336.6|7327.4|7324.6|7342.3|7339.5|7322.6|7319.8|2055
1624974600000|2021-06-29 13:50:00|7328.3|7325.5|7318.1|7315.3|7332.4|7329.6|7316.4|7313.6|1861
1624974900000|2021-06-29 13:55:00|7318.3|7315.5|7324.3|7321.5|7328.3|7325.5|7317.1|7314.3|1575
1624975200000|2021-06-29 14:00:00|7325.3|7322.5|7318.4|7315.6|7325.4|7322.6|7310.4|7307.6|2641
1624975500000|2021-06-29 14:05:00|7318.3|7315.5|7315.4|7312.6|7326.4|7323.6|7315.1|7312.3|2160
1624975800000|2021-06-29 14:10:00|7315.7|7312.9|7306.2|7303.4|7316.4|7313.6|7300.4|7297.6|2636
1624976100000|2021-06-29 14:15:00|7307.1|7304.3|7312.1|7309.3|7314.1|7311.3|7302.1|7299.3|2318
1624976400000|2021-06-29 14:20:00|7312.2|7309.4|7311.2|7308.4|7314.2|7311.4|7306.2|7303.4|1190
1624976700000|2021-06-29 14:25:00|7311.6|7308.8|7312.7|7309.9|7319.2|7316.4|7311.2|7308.4|1638
1624977000000|2021-06-29 14:30:00|7313.1|7310.3|7314|7311.2|7318.2|7315.4|7309.2|7306.4|1296
1624977300000|2021-06-29 14:35:00|7314.2|7311.4|7311.2|7308.4|7315.2|7312.4|7306.2|7303.4|1161
1624977600000|2021-06-29 14:40:00|7311|7308.2|7307.3|7304.5|7316.2|7313.4|7303|7300.2|1829
1624977900000|2021-06-29 14:45:00|7308.2|7305.4|7317.2|7314.4|7317.2|7314.4|7304.3|7301.5|1141
1624978200000|2021-06-29 14:50:00|7317|7314.2|7318|7315.2|7319.3|7316.5|7308.3|7305.5|1323
1624978500000|2021-06-29 14:55:00|7317.7|7314.9|7316.2|7313.4|7327|7324.2|7310.2|7307.4|2255
1624978800000|2021-06-29 15:00:00|7316.7|7313.9|7312.5|7309.7|7324.2|7321.4|7308.5|7305.7|3073
1624979100000|2021-06-29 15:05:00|7312.3|7309.5|7312.3|7309.5|7319.3|7316.5|7311.5|7308.7|1734
1624979400000|2021-06-29 15:10:00|7313|7310.2|7309.1|7306.3|7313.6|7310.8|7307.1|7304.3|1300
1624979700000|2021-06-29 15:15:00|7309|7306.2|7318.1|7315.3|7320.1|7317.3|7309|7306.2|1496
1624980000000|2021-06-29 15:20:00|7318.3|7315.5|7316|7313.2|7320.1|7317.3|7310.1|7307.3|1443
1624980300000|2021-06-29 15:25:00|7315.1|7312.3|7316.1|7313.3|7320.1|7317.3|7309.1|7306.3|1973
1624980600000|2021-06-29 15:30:00|7315.9|7313.1|7316.6|7313.8|7319.9|7317.1|7311.3|7308.5|1456
1624980900000|2021-06-29 15:35:00|7316.9|7314.1|7315.9|7313.1|7326.1|7323.3|7314.9|7312.1|1234
1624981200000|2021-06-29 15:40:00|7315.8|7313|7304.4|7301.6|7316.9|7314.1|7301.5|7298.7|1578
1624981500000|2021-06-29 15:45:00|7304.5|7301.7|7296.5|7293.7|7305.4|7302.6|7293.2|7290.4|2137
1624981800000|2021-06-29 15:50:00|7296.4|7293.6|7307.2|7304.4|7308.2|7305.4|7296.4|7293.6|1117
1624982100000|2021-06-29 15:55:00|7307.4|7304.6|7309.2|7306.4|7312.9|7310.1|7307.2|7304.4|1385
1624982400000|2021-06-29 16:00:00|7309.5|7306.7|7311.2|7308.4|7315.2|7312.4|7309.2|7306.4|855
1624982700000|2021-06-29 16:05:00|7310.5|7307.7|7308.3|7305.5|7312.2|7309.4|7307.5|7304.7|950
1624983000000|2021-06-29 16:10:00|7308.5|7305.7|7306.6|7303.8|7310.3|7307.5|7301.6|7298.8|3736
1624983300000|2021-06-29 16:15:00|7306.5|7303.7|7298.9|7296.1|7306.8|7304|7298.8|7296|1640
1624983600000|2021-06-29 16:20:00|7299.1|7296.3|7292.9|7290.1|7299.1|7296.3|7289.9|7287.1|1620
1624983900000|2021-06-29 16:25:00|7292.8|7290|7288.2|7285.4|7294.1|7291.3|7286.2|7283.4|2884
1624984200000|2021-06-29 16:30:00|7288.1|7285.3|7277.2|7274.4|7288.2|7285.4|7276.2|7273.4|1860
1624984500000|2021-06-29 16:35:00|7277.4|7274.6|7281.4|7278.6|7284.9|7282.1|7275.1|7272.3|1488
1624984800000|2021-06-29 16:40:00|7281.2|7278.4|7287.1|7284.3|7287.4|7284.6|7280.4|7277.6|998
1624985100000|2021-06-29 16:45:00|7287.2|7284.4|7285.2|7282.4|7293.4|7290.6|7285|7282.2|1498
1624985400000|2021-06-29 16:50:00|7285|7282.2|7277.5|7274.7|7286.2|7283.4|7266.5|7263.7|2190
1624985700000|2021-06-29 16:55:00|7277|7274.2|7266.1|7263.3|7278.7|7275.9|7266.1|7263.3|6464
1624986000000|2021-06-29 17:00:00|7267|7264.2|7267.8|7265|7274.7|7271.9|7267|7264.2|2857
1624986300000|2021-06-29 17:05:00|7268|7265.2|7277.6|7274.8|7278.5|7275.7|7265.8|7263|1763
1624986600000|2021-06-29 17:10:00|7278|7275.2|7280.6|7277.8|7281.5|7278.7|7276.6|7273.8|1406
1624986900000|2021-06-29 17:15:00|7280.5|7277.7|7285.3|7282.5|7290.6|7287.8|7279.6|7276.8|1410
1624987200000|2021-06-29 17:20:00|7285.5|7282.7|7294.5|7291.7|7294.6|7291.8|7285.5|7282.7|891
1624987500000|2021-06-29 17:25:00|7294.6|7291.8|7286.3|7283.5|7296.3|7293.5|7286.3|7283.5|1557
1624987800000|2021-06-29 17:30:00|7287.3|7284.5|7287.8|7285|7288.4|7285.6|7276.3|7273.5|2031
1624988100000|2021-06-29 17:35:00|7287.3|7284.5|7287.3|7284.5|7288.3|7285.5|7281.6|7278.8|952
1624988400000|2021-06-29 17:40:00|7286.6|7283.8|7280.6|7277.8|7287.1|7284.3|7280.4|7277.6|886
1624988700000|2021-06-29 17:45:00|7280.7|7277.9|7274.7|7271.9|7282.6|7279.8|7274.6|7271.8|932
1624989000000|2021-06-29 17:50:00|7274.6|7271.8|7273.7|7270.9|7275.9|7273.1|7271.2|7268.4|1073
1624989300000|2021-06-29 17:55:00|7272.9|7270.1|7263.9|7261.1|7273.7|7270.9|7263|7260.2|1424
1624989600000|2021-06-29 18:00:00|7263.2|7260.4|7266|7263.2|7266.5|7263.7|7255.9|7253.1|2320
1624989900000|2021-06-29 18:05:00|7265.9|7263.1|7261.9|7259.1|7266|7263.2|7252|7249.2|1825
1624990200000|2021-06-29 18:10:00|7261.5|7258.7|7257.8|7255|7261.9|7259.1|7251.8|7249|1503
1624990500000|2021-06-29 18:15:00|7257.5|7254.7|7262.7|7259.9|7266.3|7263.5|7257|7254.2|2463
1624990800000|2021-06-29 18:20:00|7262.5|7259.7|7271.8|7269|7273.8|7271|7260.7|7257.9|2152
1624991100000|2021-06-29 18:25:00|7271.5|7268.7|7283.5|7280.7|7285.7|7282.9|7264.5|7261.7|6150
1624991400000|2021-06-29 18:30:00|7283.7|7280.9|7293.3|7290.5|7295.2|7292.4|7281.5|7278.7|3864
1624991700000|2021-06-29 18:35:00|7293.2|7290.4|7293.3|7290.5|7297.3|7294.5|7293.2|7290.4|885
1624992000000|2021-06-29 18:40:00|7293.2|7290.4|7294.2|7291.4|7295.3|7292.5|7292.3|7289.5|744
1624992300000|2021-06-29 18:45:00|7294.3|7291.5|7290.3|7287.5|7294.8|7292|7290.2|7287.4|655
1624992600000|2021-06-29 18:50:00|7290.2|7287.4|7290.5|7287.7|7291.3|7288.5|7288.6|7285.8|274
1624992900000|2021-06-29 18:55:00|7291.1|7288.3|7297.1|7294.3|7297.1|7294.3|7290.5|7287.7|490
1624993200000|2021-06-29 19:00:00|7296.5|7293.7|7295.3|7292.5|7299.3|7296.5|7294.3|7291.5|784
1624993500000|2021-06-29 19:05:00|7295.4|7292.6|7303.1|7300.3|7304.3|7301.5|7295.1|7292.3|775
1624993800000|2021-06-29 19:10:00|7303.3|7300.5|7307.1|7304.3|7307.1|7304.3|7303.1|7300.3|783
1624994100000|2021-06-29 19:15:00|7307.3|7304.5|7307.3|7304.5|7309.1|7306.3|7306.1|7303.3|282
1624994400000|2021-06-29 19:20:00|7307.1|7304.3|7310.3|7307.5|7311.1|7308.3|7306.3|7303.5|277
1624994700000|2021-06-29 19:25:00|7309.6|7306.8|7308.1|7305.3|7311.1|7308.3|7307.2|7304.4|374
1624995000000|2021-06-29 19:30:00|7308.2|7305.4|7322.4|7319.6|7323.9|7321.1|7307.7|7304.9|1131
1624995300000|2021-06-29 19:35:00|7322.8|7320|7321.9|7319.1|7322.9|7320.1|7321.1|7318.3|301
1624995600000|2021-06-29 19:40:00|7321.8|7319|7319.9|7317.1|7322.1|7319.3|7318.1|7315.3|509
1624995900000|2021-06-29 19:45:00|7320.1|7317.3|7319.1|7316.3|7320.9|7318.1|7319.1|7316.3|222
1624996200000|2021-06-29 19:50:00|7319.9|7317.1|7320.9|7318.1|7320.9|7318.1|7318|7315.2|519
1624996500000|2021-06-29 19:55:00|7320.7|7317.9|7318.9|7316.1|7320.7|7317.9|7317.7|7314.9|375
1624996800000|2021-06-29 20:00:00|7318.7|7315.9|7319.9|7317.1|7321.7|7318.9|7318.7|7315.9|303
1624997100000|2021-06-29 20:05:00|7320|7317.2|7321.9|7319.1|7322|7319.2|7319|7316.2|182
1624997400000|2021-06-29 20:10:00|7321.7|7318.9|7321|7318.2|7322|7319.2|7319.9|7317.1|127
1624997700000|2021-06-29 20:15:00|7320.9|7318.1|7321|7318.2|7322.3|7319.5|7320.8|7318|82
1624998000000|2021-06-29 20:20:00|7321.7|7318.9|7318.7|7315.9|7322.7|7319.9|7317|7314.2|171
1624998300000|2021-06-29 20:25:00|7318|7315.2|7310|7307.2|7318|7315.2|7306.8|7304|732
1624998600000|2021-06-29 20:30:00|7309.7|7306.9|7323|7320.2|7327.7|7324.9|7309.5|7306.3|1575
1624998900000|2021-06-29 20:35:00|7323.3|7320.5|7323.5|7320.7|7325.5|7322.7|7321.5|7318.7|652
1624999200000|2021-06-29 20:40:00|7323.2|7320.4|7324.3|7321.5|7325.3|7322.5|7321.8|7319|486
1624999500000|2021-06-29 20:45:00|7323.8|7321|7320.7|7317.9|7326.2|7323.4|7320.2|7317.4|342
1624999800000|2021-06-29 20:50:00|7320.8|7318|7324.1|7321.3|7324.5|7321.7|7320.2|7317.4|239
1625000100000|2021-06-29 20:55:00|7323.5|7320.7|7323.8|7321|7325.3|7322.5|7321.5|7318.7|559
1625004000000|2021-06-29 22:00:00|7324.2|7321.4|7318|7315.2|7328.2|7325.4|7317.9|7315.1|239
1625004300000|2021-06-29 22:05:00|7318.4|7315.6|7320|7317.2|7320.5|7317.7|7318|7315.2|63
1625004600000|2021-06-29 22:10:00|7319.7|7316.9|7318|7315.2|7319.7|7316.9|7318|7315.2|45
1625004900000|2021-06-29 22:15:00|7318.3|7315.5|7318|7315.2|7319|7316.2|7318|7315.2|24
1625005200000|2021-06-29 22:20:00|7319|7316.2|7320|7317.2|7320|7317.2|7319|7316.2|61
1625005500000|2021-06-29 22:25:00|7320.1|7317.3|7321|7318.2|7321|7318.2|7319.8|7317|42
1625005800000|2021-06-29 22:30:00|7321.7|7318.9|7323|7320.2|7323|7320.2|7321.7|7318.9|45
1625006100000|2021-06-29 22:35:00|7323.1|7320.3|7318|7315.2|7323.1|7320.3|7318|7315.2|83
1625006400000|2021-06-29 22:40:00|7318.3|7315.5|7317.9|7315.1|7319|7316.2|7317.9|7315.1|42
1625006700000|2021-06-29 22:45:00|7318.3|7315.5|7315.9|7313.1|7318.8|7316|7315.6|7312.8|103
1625007000000|2021-06-29 22:50:00|7315.8|7313|7316.9|7314.1|7316.9|7314.1|7315.1|7312.3|78
1625007300000|2021-06-29 22:55:00|7316.8|7314|7315.9|7313.1|7316.8|7314|7315.9|7313.1|24
1625007600000|2021-06-29 23:00:00|7315.2|7312.4|7316.9|7314.1|7316.9|7314.1|7315.2|7312.4|36
1625007900000|2021-06-29 23:05:00|7317.9|7315.1|7321.9|7319.1|7321.9|7319.1|7317.9|7315.1|68
1625008200000|2021-06-29 23:10:00|7322.6|7319.8|7323.7|7320.9|7325.9|7323.1|7322.6|7319.8|144
1625008500000|2021-06-29 23:15:00|7323.9|7321.1|7323.9|7321.1|7324.9|7322.1|7323.9|7321.1|47
1625008800000|2021-06-29 23:20:00|7323.7|7320.9|7322.7|7319.9|7323.9|7321.1|7322.7|7319.9|49
1625009100000|2021-06-29 23:25:00|7323.7|7320.9|7323.7|7320.9|7323.9|7321.1|7322.7|7319.9|177
1625009400000|2021-06-29 23:30:00|7323.5|7320.7|7323.7|7320.9|7324.9|7322.1|7323.2|7320.4|71
1625009700000|2021-06-29 23:35:00|7323.9|7321.1|7322.9|7320.1|7324.7|7321.9|7322.9|7320.1|33
1625010000000|2021-06-29 23:40:00|7322.8|7320|7322.8|7320|7322.8|7320|7321.7|7318.9|36
1625010300000|2021-06-29 23:45:00|7323|7320.2|7325.7|7322.9|7325.7|7322.9|7322.8|7320|38
1625010600000|2021-06-29 23:50:00|7325.8|7323|7325.8|7323|7326.7|7323.9|7324.8|7322|86
1625010900000|2021-06-29 23:55:00|7325.7|7322.9|7323.8|7321|7325.8|7323|7323.8|7321|46
1625011200000|2021-06-30 00:00:00|7324.2|7321.4|7331.8|7329|7332.8|7330|7320.8|7318|721
1625011500000|2021-06-30 00:05:00|7332|7329.2|7329.8|7327|7336|7333.2|7329|7326.2|343
1625011800000|2021-06-30 00:10:00|7330|7327.2|7327.8|7325|7331.8|7329|7327.8|7325|122
1625012100000|2021-06-30 00:15:00|7327.9|7325.1|7331.8|7329|7331.8|7329|7327.8|7325|94
1625012400000|2021-06-30 00:20:00|7331.6|7328.8|7329.8|7327|7333.6|7330.8|7329.8|7327|150
1625012700000|2021-06-30 00:25:00|7328.8|7326|7333.8|7331|7333.8|7331|7328.8|7326|140
1625013000000|2021-06-30 00:30:00|7334.4|7331.6|7336.4|7333.6|7337.6|7334.8|7333.4|7330.6|239
1625013300000|2021-06-30 00:35:00|7336.6|7333.8|7334.1|7331.3|7336.6|7333.8|7333.4|7330.6|238
1625013600000|2021-06-30 00:40:00|7333.7|7330.9|7333.4|7330.6|7336.4|7333.6|7333.4|7330.6|85
1625013900000|2021-06-30 00:45:00|7333.8|7331|7333.4|7330.6|7334.4|7331.6|7332.4|7329.6|68
1625014200000|2021-06-30 00:50:00|7333.6|7330.8|7332.6|7329.8|7333.9|7331.1|7332.4|7329.6|113
1625014500000|2021-06-30 00:55:00|7332.4|7329.6|7334.4|7331.6|7336.4|7333.6|7332.4|7329.6|144
1625014800000|2021-06-30 01:00:00|7334.2|7331.4|7335.4|7332.6|7337.4|7334.6|7332.4|7329.6|527
1625015100000|2021-06-30 01:05:00|7334.4|7331.6|7331.4|7328.6|7335.4|7332.6|7330.4|7327.6|244
1625015400000|2021-06-30 01:10:00|7331.2|7328.4|7324.5|7321.7|7331.4|7328.6|7323.4|7320.6|797
1625015700000|2021-06-30 01:15:00|7324|7321.2|7327.7|7324.9|7328.7|7325.9|7321.7|7318.9|288
1625016000000|2021-06-30 01:20:00|7327|7324.2|7328.7|7325.9|7330.7|7327.9|7326.7|7323.9|194
1625016300000|2021-06-30 01:25:00|7327.7|7324.9|7324.5|7321.7|7327.7|7324.9|7324.5|7321.7|270
1625016600000|2021-06-30 01:30:00|7324.7|7321.9|7323.5|7320.7|7326.7|7323.9|7323.5|7320.7|187
1625016900000|2021-06-30 01:35:00|7322.5|7319.7|7327.6|7324.8|7328.5|7325.7|7321.5|7318.7|307
1625017200000|2021-06-30 01:40:00|7328|7325.2|7332.3|7329.5|7332.3|7329.5|7327.3|7324.5|250
1625017500000|2021-06-30 01:45:00|7333|7330.2|7335.3|7332.5|7338.3|7335.5|7332.1|7329.3|512
1625017800000|2021-06-30 01:50:00|7335.5|7332.7|7334.1|7331.3|7337|7334.2|7333.3|7330.5|165
1625018100000|2021-06-30 01:55:00|7333.8|7331|7334.3|7331.5|7335.1|7332.3|7331.3|7328.5|140
1625018400000|2021-06-30 02:00:00|7334.1|7331.3|7330.3|7327.5|7336.1|7333.3|7330.3|7327.5|160
1625018700000|2021-06-30 02:05:00|7330.4|7327.6|7327.1|7324.3|7332.3|7329.5|7326.3|7323.5|279
1625019000000|2021-06-30 02:10:00|7327.3|7324.5|7329.9|7327.1|7330.1|7327.3|7326.1|7323.3|193
1625019300000|2021-06-30 02:15:00|7330.1|7327.3|7333.1|7330.3|7333.1|7330.3|7329.1|7326.3|76
1625019600000|2021-06-30 02:20:00|7333.2|7330.4|7333.2|7330.4|7334.1|7331.3|7332.1|7329.3|84
1625019900000|2021-06-30 02:25:00|7333.1|7330.3|7333.9|7331.1|7335.1|7332.3|7331.2|7328.4|198
1625020200000|2021-06-30 02:30:00|7333.6|7330.8|7327.9|7325.1|7333.9|7331.1|7326.1|7323.3|409
1625020500000|2021-06-30 02:35:00|7327.1|7324.3|7325.9|7323.1|7327.9|7325.1|7325|7322.2|166
1625020800000|2021-06-30 02:40:00|7325.5|7322.7|7326.9|7324.1|7327.7|7324.9|7324.9|7322.1|276
1625021100000|2021-06-30 02:45:00|7326.2|7323.4|7328.9|7326.1|7329|7326.2|7325.9|7323.1|129
1625021400000|2021-06-30 02:50:00|7328.2|7325.4|7327.9|7325.1|7328.9|7326.1|7326.5|7323.7|160
1625021700000|2021-06-30 02:55:00|7328|7325.2|7327|7324.2|7328|7325.2|7325.8|7323|185
1625022000000|2021-06-30 03:00:00|7327.2|7324.4|7325.2|7322.4|7329|7326.2|7324.2|7321.4|304
1625022300000|2021-06-30 03:05:00|7324.5|7321.7|7316.2|7313.4|7325|7322.2|7316|7313.2|425
1625022600000|2021-06-30 03:10:00|7315.3|7312.5|7319|7316.2|7320|7317.2|7314|7311.2|332
1625022900000|2021-06-30 03:15:00|7319.1|7316.3|7320.1|7317.3|7321|7318.2|7318|7315.2|149
1625023200000|2021-06-30 03:20:00|7320|7317.2|7323.1|7320.3|7323.1|7320.3|7319.1|7316.3|145
1625023500000|2021-06-30 03:25:00|7323|7320.2|7321.1|7318.3|7324.8|7322|7321.1|7318.3|157
1625023800000|2021-06-30 03:30:00|7321.5|7318.7|7319.1|7316.3|7322|7319.2|7318.1|7315.3|169
1625024100000|2021-06-30 03:35:00|7318.9|7316.1|7319.9|7317.1|7320.3|7317.5|7318.1|7315.3|111
1625024400000|2021-06-30 03:40:00|7319.6|7316.8|7318.9|7316.1|7319.9|7317.1|7316.9|7314.1|205
1625024700000|2021-06-30 03:45:00|7319.1|7316.3|7320.9|7318.1|7321.1|7318.3|7318.9|7316.1|89
1625025000000|2021-06-30 03:50:00|7320.1|7317.3|7319.4|7316.6|7320.9|7318.1|7318.9|7316.1|46
1625025300000|2021-06-30 03:55:00|7319.7|7316.9|7320.1|7317.3|7320.1|7317.3|7319.7|7316.9|18
1625025600000|2021-06-30 04:00:00|7319.9|7317.1|7319.9|7317.1|7320.1|7317.3|7319.1|7316.3|71
1625025900000|2021-06-30 04:05:00|7320.1|7317.3|7320|7317.2|7320.9|7318.1|7319.9|7317.1|53
1625026200000|2021-06-30 04:10:00|7319.9|7317.1|7320|7317.2|7320.2|7317.4|7318.9|7316.1|72
1625026500000|2021-06-30 04:15:00|7320.9|7318.1|7320.9|7318.1|7322|7319.2|7320.4|7317.6|142
1625026800000|2021-06-30 04:20:00|7321|7318.2|7322|7319.2|7323|7320.2|7320.9|7318.1|50
1625027100000|2021-06-30 04:25:00|7321.9|7319.1|7323|7320.2|7324|7321.2|7321.8|7319|118
1625027400000|2021-06-30 04:30:00|7322.8|7320|7322|7319.2|7323|7320.2|7321.8|7319|47
1625027700000|2021-06-30 04:35:00|7321.8|7319|7322.8|7320|7323|7320.2|7321.8|7319|52
1625028000000|2021-06-30 04:40:00|7323|7320.2|7324|7321.2|7325.8|7323|7323|7320.2|142
1625028300000|2021-06-30 04:45:00|7323.8|7321|7324|7321.2|7324.8|7322|7322.8|7320|75
1625028600000|2021-06-30 04:50:00|7324.3|7321.5|7327|7324.2|7327|7324.2|7324.3|7321.5|83
1625028900000|2021-06-30 04:55:00|7327.8|7325|7329|7326.2|7330|7327.2|7327.5|7324.7|182
1625029200000|2021-06-30 05:00:00|7329.1|7326.3|7328.9|7326.1|7331|7328.2|7327.9|7325.1|184
1625029500000|2021-06-30 05:05:00|7328.8|7326|7327.9|7325.1|7328.9|7326.1|7326.9|7324.1|177
1625029800000|2021-06-30 05:10:00|7326.9|7324.1|7325.9|7323.1|7326.9|7324.1|7324.9|7322.1|173
1625030100000|2021-06-30 05:15:00|7325.8|7323|7323.9|7321.1|7326.9|7324.1|7323.9|7321.1|160
1625030400000|2021-06-30 05:20:00|7324.8|7322|7322.9|7320.1|7324.9|7322.1|7321.7|7318.9|65
1625030700000|2021-06-30 05:25:00|7322.7|7319.9|7323.9|7321.1|7323.9|7321.1|7321.9|7319.1|76
1625031000000|2021-06-30 05:30:00|7323.7|7320.9|7322.9|7320.1|7327.9|7325.1|7321.9|7319.1|375
1625031300000|2021-06-30 05:35:00|7322.4|7319.6|7318.9|7316.1|7323.9|7321.1|7318.9|7316.1|191
1625031600000|2021-06-30 05:40:00|7319.6|7316.8|7318.7|7315.9|7321.9|7319.1|7318.7|7315.9|193
1625031900000|2021-06-30 05:45:00|7317.9|7315.1|7317.7|7314.9|7319.9|7317.1|7317.7|7314.9|167
1625032200000|2021-06-30 05:50:00|7317.9|7315.1|7309.4|7306.6|7318.9|7316.1|7308.9|7306.1|506
1625032500000|2021-06-30 05:55:00|7309|7306.2|7305.8|7303|7309.7|7306.9|7305.7|7302.9|386
1625032800000|2021-06-30 06:00:00|7305|7302.2|7303.8|7301|7305.7|7302.9|7302.8|7300|458
1625033100000|2021-06-30 06:05:00|7304|7301.2|7308.5|7305.7|7310.2|7307.4|7304|7301.2|521
1625033400000|2021-06-30 06:10:00|7308.2|7305.4|7308.8|7306|7310.8|7308|7305.8|7303|252
1625033700000|2021-06-30 06:15:00|7309|7306.2|7314.1|7311.3|7314.8|7312|7306.8|7304|457
1625034000000|2021-06-30 06:20:00|7314.5|7311.7|7313.8|7311|7317.8|7315|7312.8|7310|441
1625034300000|2021-06-30 06:25:00|7313.5|7310.7|7318.8|7316|7319.8|7317|7313.1|7310.3|368
1625034600000|2021-06-30 06:30:00|7319.1|7316.3|7321.8|7319|7321.9|7319.1|7317.8|7315|230
1625034900000|2021-06-30 06:35:00|7321.3|7318.5|7318.8|7316|7321.8|7319|7316.9|7314.1|306
1625035200000|2021-06-30 06:40:00|7319.1|7316.3|7315.8|7313|7319.1|7316.3|7312.6|7309.8|423
1625035500000|2021-06-30 06:45:00|7316.1|7313.3|7319.8|7317|7320.6|7317.8|7313.8|7311|289
1625035800000|2021-06-30 06:50:00|7319.6|7316.8|7316.6|7313.8|7322.9|7320.1|7316.6|7313.8|368
1625036100000|2021-06-30 06:55:00|7315.7|7312.9|7311.6|7308.8|7317.7|7314.9|7309.2|7306.4|548
1625036400000|2021-06-30 07:00:00|7311.2|7308.4|7310.1|7307.3|7317.7|7314.9|7309.7|7306.9|476
1625036700000|2021-06-30 07:05:00|7309.7|7306.9|7307.6|7304.8|7312.7|7309.9|7304.7|7301.9|486
1625037000000|2021-06-30 07:10:00|7306.7|7303.9|7304.5|7301.7|7307.7|7304.9|7302.7|7299.9|580
1625037300000|2021-06-30 07:15:00|7304|7301.2|7312.4|7309.6|7313.5|7310.7|7301.5|7298.7|467
1625037600000|2021-06-30 07:20:00|7312.5|7309.7|7309.5|7306.7|7315.5|7312.7|7308.7|7305.9|350
1625037900000|2021-06-30 07:25:00|7309|7306.2|7308.7|7305.9|7312.7|7309.9|7304.7|7301.9|383
1625038200000|2021-06-30 07:30:00|7309.5|7306.7|7304|7301.2|7309.7|7306.9|7301.7|7298.9|365
1625038500000|2021-06-30 07:35:00|7303.7|7300.9|7309.7|7306.9|7310.5|7307.7|7303.5|7300.7|471
1625038800000|2021-06-30 07:40:00|7310.5|7307.7|7300.7|7297.9|7313.7|7310.9|7300.7|7297.9|590
1625039100000|2021-06-30 07:45:00|7300.5|7297.7|7296.8|7294|7301.8|7299|7295.8|7293|737
1625039400000|2021-06-30 07:50:00|7296.6|7293.8|7295|7292.2|7296.8|7294|7293.6|7290.8|402
1625039700000|2021-06-30 07:55:00|7294.8|7292|7292|7289.2|7295|7292.2|7291.8|7289|396
1625040000000|2021-06-30 08:00:00|7292.8|7290|7282.6|7279.8|7292.8|7290|7280.8|7278|1227
1625040300000|2021-06-30 08:05:00|7282|7279.2|7284.8|7282|7287|7284.2|7281.6|7278.8|564
1625040600000|2021-06-30 08:10:00|7284.9|7282.1|7272.9|7270.1|7284.9|7282.1|7272.6|7269.8|1516
1625040900000|2021-06-30 08:15:00|7272.6|7269.8|7263.8|7261|7272.6|7269.8|7258.9|7256.1|1889
1625041200000|2021-06-30 08:20:00|7262.9|7260.1|7276.3|7273.5|7276.9|7274.1|7261.9|7259.1|1096
1625041500000|2021-06-30 08:25:00|7275.9|7273.1|7277.9|7275.1|7278.9|7276.1|7271.7|7268.9|1181
1625041800000|2021-06-30 08:30:00|7277.7|7274.9|7271.9|7269.1|7278.9|7276.1|7264.7|7261.9|1465
1625042100000|2021-06-30 08:35:00|7271.6|7268.8|7265.9|7263.1|7271.6|7268.8|7261.9|7259.1|739
1625042400000|2021-06-30 08:40:00|7265.2|7262.4|7280.4|7277.6|7281.4|7278.6|7265.2|7262.4|1403
1625042700000|2021-06-30 08:45:00|7279.7|7276.9|7291|7288.2|7293.4|7290.6|7274.4|7271.6|1228
1625043000000|2021-06-30 08:50:00|7291.4|7288.6|7286.4|7283.6|7293.5|7290.7|7281.4|7278.6|803
1625043300000|2021-06-30 08:55:00|7286|7283.2|7304.2|7301.4|7307.4|7304.6|7285.5|7282.7|4058
1625043600000|2021-06-30 09:00:00|7304.4|7301.6|7310.2|7307.4|7312|7309.2|7299.2|7296.4|1551
1625043900000|2021-06-30 09:05:00|7310|7307.2|7320.2|7317.4|7320.2|7317.4|7306.7|7303.9|1405
1625044200000|2021-06-30 09:10:00|7320.5|7317.7|7316.2|7313.4|7322.2|7319.4|7309|7306.2|1525
1625044500000|2021-06-30 09:15:00|7316.3|7313.5|7314.3|7311.5|7318.3|7315.5|7309.3|7306.5|1130
1625044800000|2021-06-30 09:20:00|7314.1|7311.3|7315.1|7312.3|7316.1|7313.3|7309|7306.2|512
1625045100000|2021-06-30 09:25:00|7315.3|7312.5|7304.1|7301.3|7319.1|7316.3|7300|7297.2|1385
1625045400000|2021-06-30 09:30:00|7304.5|7301.7|7318.1|7315.3|7319.1|7316.3|7300.3|7297.5|1266
1625045700000|2021-06-30 09:35:00|7319|7316.2|7344.8|7342|7345.9|7343.1|7319|7316.2|2236
1625046000000|2021-06-30 09:40:00|7345.4|7342.6|7349.8|7347|7351.8|7349|7338.9|7336.1|2001
1625046300000|2021-06-30 09:45:00|7349.6|7346.8|7348.9|7346.1|7353.8|7351|7344.9|7342.1|1548
1625046600000|2021-06-30 09:50:00|7349.6|7346.8|7350.9|7348.1|7353.9|7351.1|7346.9|7344.1|739
1625046900000|2021-06-30 09:55:00|7351.9|7349.1|7351.9|7349.1|7353.9|7351.1|7348.9|7346.1|618
1625047200000|2021-06-30 10:00:00|7352.1|7349.3|7347.1|7344.3|7358.7|7355.9|7345.7|7342.9|1289
1625047500000|2021-06-30 10:05:00|7347.9|7345.1|7346.7|7343.9|7350.9|7348.1|7344.9|7342.1|674
1625047800000|2021-06-30 10:10:00|7346.9|7344.1|7351.9|7349.1|7355.9|7353.1|7345.1|7342.3|1055
1625048100000|2021-06-30 10:15:00|7351.7|7348.9|7352.5|7349.7|7355.9|7353.1|7347.9|7345.1|825
1625048400000|2021-06-30 10:20:00|7352.7|7349.9|7357.5|7354.7|7362.5|7359.7|7352.7|7349.9|1439
1625048700000|2021-06-30 10:25:00|7356.7|7353.9|7355.5|7352.7|7358.7|7355.9|7350.5|7347.7|475
1625049000000|2021-06-30 10:30:00|7355.7|7352.9|7351.7|7348.9|7359.5|7356.7|7351|7348.2|792
1625049300000|2021-06-30 10:35:00|7351.5|7348.7|7356.5|7353.7|7358.7|7355.9|7351.5|7348.7|673
1625049600000|2021-06-30 10:40:00|7356.7|7353.9|7356.5|7353.7|7359.7|7356.9|7355.7|7352.9|790
1625049900000|2021-06-30 10:45:00|7356.7|7353.9|7351.5|7348.7|7357.7|7354.9|7349.7|7346.9|560
1625050200000|2021-06-30 10:50:00|7351.6|7348.8|7360.6|7357.8|7360.6|7357.8|7351.5|7348.7|510
1625050500000|2021-06-30 10:55:00|7360.5|7357.7|7375.6|7372.8|7376.8|7374|7360.5|7357.7|2687
1625050800000|2021-06-30 11:00:00|7376.6|7373.8|7373.6|7370.8|7381.5|7378.7|7371.6|7368.8|1484
1625051100000|2021-06-30 11:05:00|7372.9|7370.1|7370.1|7367.3|7375.4|7372.6|7364.6|7361.8|982
1625051400000|2021-06-30 11:10:00|7370.4|7367.6|7374.8|7372|7377.8|7375|7367.4|7364.6|693
1625051700000|2021-06-30 11:15:00|7375.1|7372.3|7379.8|7377|7381.8|7379|7374.6|7371.8|1207
1625052000000|2021-06-30 11:20:00|7380.4|7377.6|7379.9|7377.1|7381.8|7379|7374.1|7371.3|1405
1625052300000|2021-06-30 11:25:00|7379.8|7377|7364.3|7361.5|7380.1|7377.3|7363.1|7360.3|1128
1625052600000|2021-06-30 11:30:00|7365.1|7362.3|7363.4|7360.6|7366.4|7363.6|7359.4|7356.6|1382
1625052900000|2021-06-30 11:35:00|7363.1|7360.3|7366.6|7363.8|7366.6|7363.8|7361.4|7358.6|658
1625053200000|2021-06-30 11:40:00|7366.4|7363.6|7368.2|7365.4|7370.4|7367.6|7362.4|7359.6|947
1625053500000|2021-06-30 11:45:00|7367.2|7364.4|7369.2|7366.4|7372.6|7369.8|7367.2|7364.4|501
1625053800000|2021-06-30 11:50:00|7369.6|7366.8|7352.6|7349.8|7370.4|7367.6|7351.4|7348.6|2981
1625054100000|2021-06-30 11:55:00|7352.4|7349.6|7355.9|7353.1|7356.1|7353.3|7346.6|7343.8|2556
1625054400000|2021-06-30 12:00:00|7356.4|7353.6|7352.2|7349.4|7356.4|7353.6|7349.9|7347.1|1091
1625054700000|2021-06-30 12:05:00|7352.9|7350.1|7355.9|7353.1|7360|7357.2|7344.2|7341.4|1888
1625055000000|2021-06-30 12:10:00|7356|7353.2|7358.3|7355.5|7358.5|7355.7|7352|7349.2|1052
1625055300000|2021-06-30 12:15:00|7359.3|7356.5|7384.8|7382|7388|7385.2|7358.3|7355.5|3714
1625055600000|2021-06-30 12:20:00|7385.2|7382.4|7382.8|7380|7386.7|7383.9|7380.6|7377.8|1338
1625055900000|2021-06-30 12:25:00|7382.6|7379.8|7377.6|7374.8|7384.8|7382|7376.3|7373.5|2229
1625056200000|2021-06-30 12:30:00|7378.1|7375.3|7377|7374.2|7382.1|7379.3|7373|7370.2|1065
1625056500000|2021-06-30 12:35:00|7377.1|7374.3|7371.1|7368.3|7379|7376.2|7371|7368.2|966
1625056800000|2021-06-30 12:40:00|7371|7368.2|7375.3|7372.5|7379.1|7376.3|7370.3|7367.5|955
1625057100000|2021-06-30 12:45:00|7375.9|7373.1|7374.1|7371.3|7376.9|7374.1|7371.5|7368.7|596
1625057400000|2021-06-30 12:50:00|7373.9|7371.1|7376.9|7374.1|7381.1|7378.3|7373.9|7371.1|609
1625057700000|2021-06-30 12:55:00|7377.1|7374.3|7364.8|7362|7377.9|7375.1|7364.8|7362|4570
1625058000000|2021-06-30 13:00:00|7365.1|7362.3|7350.3|7347.5|7370.8|7368|7347.6|7344.8|4747
1625058300000|2021-06-30 13:05:00|7349.8|7347|7350.2|7347.4|7357.2|7354.4|7339.3|7336.5|3387
1625058600000|2021-06-30 13:10:00|7350.1|7347.3|7348.2|7345.4|7354.1|7351.3|7343.2|7340.4|1417
1625058900000|2021-06-30 13:15:00|7347.6|7344.8|7345.2|7342.4|7350.4|7347.6|7324.3|7321.5|5859
1625059200000|2021-06-30 13:20:00|7344.6|7341.8|7343.2|7340.4|7351.4|7348.6|7333.4|7330.6|2209
1625059500000|2021-06-30 13:25:00|7342.6|7339.8|7324.6|7321.8|7346.4|7343.6|7320.9|7318.1|2655
1625059800000|2021-06-30 13:30:00|7324.9|7322.1|7325.4|7322.6|7334.9|7332.1|7321.2|7318.4|3119
1625060100000|2021-06-30 13:35:00|7325.6|7322.8|7318.7|7315.9|7329.6|7326.8|7308.7|7305.9|4355
1625060400000|2021-06-30 13:40:00|7318.9|7316.1|7327.7|7324.9|7336.6|7333.8|7316.7|7313.9|2221
1625060700000|2021-06-30 13:45:00|7327.1|7324.3|7321.5|7318.7|7329.7|7326.9|7319.7|7316.9|1436
1625061000000|2021-06-30 13:50:00|7321.2|7318.4|7320.9|7318.1|7324.5|7321.7|7315.5|7312.7|1417
1625061300000|2021-06-30 13:55:00|7321.7|7318.9|7341.2|7338.4|7345.2|7342.4|7318.9|7316.1|3017
1625061600000|2021-06-30 14:00:00|7341.5|7338.7|7332.3|7329.5|7349.2|7346.4|7328.5|7325.7|2086
1625061900000|2021-06-30 14:05:00|7332.5|7329.7|7336.2|7333.4|7340.2|7337.4|7321.5|7318.7|1786
1625062200000|2021-06-30 14:10:00|7335.2|7332.4|7351.8|7349|7352.8|7350|7332.2|7329.4|5201
1625062500000|2021-06-30 14:15:00|7352.5|7349.7|7349|7346.2|7359.6|7356.8|7345.2|7342.4|3097
1625062800000|2021-06-30 14:20:00|7348.2|7345.4|7350.5|7347.7|7353.1|7350.3|7342.2|7339.4|1652
1625063100000|2021-06-30 14:25:00|7350.3|7347.5|7346|7343.2|7353.1|7350.3|7341.8|7339|2212
1625063400000|2021-06-30 14:30:00|7346.3|7342.3|7364.1|7361.3|7368|7365.2|7331.7|7328.9|6232
1625063700000|2021-06-30 14:35:00|7364|7361.2|7350.3|7347.5|7391.1|7388.3|7334.5|7331.7|8317
1625064000000|2021-06-30 14:40:00|7350.5|7347.7|7327.6|7324.8|7357.5|7354.7|7314.6|7311.8|7255
1625064300000|2021-06-30 14:45:00|7327.8|7325|7331.8|7329|7333.5|7330.7|7319.6|7316.8|3378
1625064600000|2021-06-30 14:50:00|7332.8|7330|7308.6|7305.8|7332.8|7330|7306.8|7304|4443
1625064900000|2021-06-30 14:55:00|7309.3|7306.5|7300.6|7297.8|7325.4|7322.6|7297.9|7295.1|5056
1625065200000|2021-06-30 15:00:00|7300.4|7297.6|7285.3|7282.5|7300.4|7297.6|7275.1|7272.3|9207
1625065500000|2021-06-30 15:05:00|7285.1|7282.3|7308.1|7305.3|7308.1|7305.3|7279.5|7276.7|6494
1625065800000|2021-06-30 15:10:00|7307.9|7305.1|7304.1|7301.3|7307.9|7305.1|7293.3|7290.5|4722
1625066100000|2021-06-30 15:15:00|7304.2|7301.4|7307.2|7304.4|7316.1|7313.3|7299.2|7296.4|2742
1625066400000|2021-06-30 15:20:00|7306.4|7303.6|7304.6|7301.8|7307.2|7304.4|7296.1|7293.3|2721
1625066700000|2021-06-30 15:25:00|7304.4|7301.6|7296.6|7293.8|7304.4|7301.6|7291.1|7288.3|2201
1625067000000|2021-06-30 15:30:00|7296.4|7293.6|7290.7|7287.9|7304.5|7301.7|7280.7|7277.9|3594
1625067300000|2021-06-30 15:35:00|7290.5|7287.7|7302.4|7299.6|7305.2|7302.4|7289.7|7286.9|2005
1625067600000|2021-06-30 15:40:00|7302.2|7299.4|7307.4|7304.6|7312.2|7309.4|7297.4|7294.6|1992
1625067900000|2021-06-30 15:45:00|7307.7|7304.9|7316.2|7313.4|7319.2|7316.4|7302.5|7299.7|2074
1625068200000|2021-06-30 15:50:00|7317|7314.2|7314.3|7311.5|7324|7321.2|7313.3|7310.5|1879
1625068500000|2021-06-30 15:55:00|7313.7|7310.9|7308.5|7305.7|7317.3|7314.5|7305.8|7303|2362
1625068800000|2021-06-30 16:00:00|7308.7|7305.9|7337|7334.2|7342.8|7340|7307|7304.2|5511
1625069100000|2021-06-30 16:05:00|7337.8|7335|7332|7329.2|7339.3|7336.5|7328|7325.2|2983
1625069400000|2021-06-30 16:10:00|7333|7330.2|7336.6|7333.8|7341|7338.2|7331|7328.2|1765
1625069700000|2021-06-30 16:15:00|7336.8|7334|7332.3|7329.5|7342|7339.2|7332.1|7329.3|1798
1625070000000|2021-06-30 16:20:00|7333.1|7330.3|7340.3|7337.5|7341.3|7338.5|7332.3|7329.5|1351
1625070300000|2021-06-30 16:25:00|7340.1|7337.3|7349.8|7347|7350.3|7347.5|7339.3|7336.5|2082
1625070600000|2021-06-30 16:30:00|7349.9|7347.1|7347.9|7345.1|7355.6|7352.8|7346.6|7343.8|2162
1625070900000|2021-06-30 16:35:00|7348.2|7345.4|7354.2|7351.4|7358.6|7355.8|7347.9|7345.1|2979
1625071200000|2021-06-30 16:40:00|7353.6|7350.8|7368|7365.2|7368.2|7365.4|7353.4|7350.6|2992
1625071500000|2021-06-30 16:45:00|7368.2|7365.4|7361.4|7358.6|7369|7366.2|7359.9|7357.1|1662
1625071800000|2021-06-30 16:50:00|7362.2|7359.4|7364.2|7361.4|7366.2|7363.4|7359.2|7356.4|1930
1625072100000|2021-06-30 16:55:00|7364.7|7361.9|7362.2|7359.4|7368.2|7365.4|7356.2|7353.4|1772
1625072400000|2021-06-30 17:00:00|7361.4|7358.6|7366.8|7364|7368.2|7365.4|7361.4|7358.6|1374
1625072700000|2021-06-30 17:05:00|7367|7364.2|7375|7372.2|7376.2|7373.4|7366|7363.2|1412
1625073000000|2021-06-30 17:10:00|7375.2|7372.4|7376.5|7373.7|7378.2|7375.4|7371|7368.2|2444
1625073300000|2021-06-30 17:15:00|7376.2|7373.4|7377.8|7375|7378.8|7376|7374.8|7372|853
1625073600000|2021-06-30 17:20:00|7378.8|7376|7376|7373.2|7379.1|7376.3|7374.1|7371.3|1147
1625073900000|2021-06-30 17:25:00|7376.1|7373.3|7372.8|7370|7378.8|7376|7371|7368.2|1261
1625074200000|2021-06-30 17:30:00|7373|7370.2|7371.9|7369.1|7374.8|7372|7369.1|7366.3|1281
1625074500000|2021-06-30 17:35:00|7372.1|7369.3|7365.9|7363.1|7372.1|7369.3|7365.8|7363|2532
1625074800000|2021-06-30 17:40:00|7365.8|7363|7349.8|7347|7366.1|7363.3|7349.6|7346.8|3321
1625075100000|2021-06-30 17:45:00|7350.5|7347.7|7346.4|7343.6|7350.6|7347.8|7340.8|7338|2915
1625075400000|2021-06-30 17:50:00|7347.4|7344.6|7354.3|7351.5|7354.3|7351.5|7344.4|7341.6|1344
1625075700000|2021-06-30 17:55:00|7354.1|7351.3|7348.4|7345.6|7354.3|7351.5|7343.6|7340.8|1402
1625076000000|2021-06-30 18:00:00|7348.8|7346|7346.6|7343.8|7348.8|7346|7336.4|7333.6|3178
1625076300000|2021-06-30 18:05:00|7347.1|7344.3|7333.1|7330.3|7347.2|7344.4|7332.1|7329.3|1852
1625076600000|2021-06-30 18:10:00|7332.2|7329.4|7337.2|7334.4|7338.4|7335.6|7325.2|7322.4|2437
1625076900000|2021-06-30 18:15:00|7337|7334.2|7330.2|7327.4|7340.2|7337.4|7329.4|7326.6|1381
1625077200000|2021-06-30 18:20:00|7330.4|7327.6|7335.2|7332.4|7342.2|7339.4|7327.4|7324.6|2135
1625077500000|2021-06-30 18:25:00|7336|7333.2|7320|7317.2|7341.4|7338.6|7314.2|7311.4|8232
1625077800000|2021-06-30 18:30:00|7320.2|7317.4|7328.2|7325.4|7329.4|7326.6|7317.2|7314.4|2488
1625078100000|2021-06-30 18:35:00|7328.5|7325.7|7328.2|7325.4|7329.4|7326.6|7325.2|7322.4|786
1625078400000|2021-06-30 18:40:00|7329|7326.2|7330.5|7327.7|7331.6|7328.8|7326|7323.2|3167
1625078700000|2021-06-30 18:45:00|7330.3|7327.5|7327.6|7324.8|7332.3|7329.5|7326.6|7323.8|537
1625079000000|2021-06-30 18:50:00|7327|7324.2|7332.3|7329.5|7333.5|7330.7|7326.3|7323.5|1292
1625079300000|2021-06-30 18:55:00|7332.5|7329.7|7330.8|7328|7334.3|7331.5|7330.3|7327.5|516
1625079600000|2021-06-30 19:00:00|7331.1|7328.3|7332.1|7329.3|7333.4|7330.6|7328.4|7325.6|473
1625079900000|2021-06-30 19:05:00|7332.3|7329.5|7330.3|7327.5|7333.3|7330.5|7329.3|7326.5|883
1625080200000|2021-06-30 19:10:00|7330.2|7327.4|7330.2|7327.4|7331.4|7328.6|7329.2|7326.4|207
1625080500000|2021-06-30 19:15:00|7330.6|7327.8|7328.3|7325.5|7332.2|7329.4|7326.9|7324.1|517
1625080800000|2021-06-30 19:20:00|7328.6|7325.8|7331.7|7328.9|7334.2|7331.4|7327.6|7324.8|935
1625081100000|2021-06-30 19:25:00|7331.4|7328.6|7329.6|7326.8|7334.2|7331.4|7327.6|7324.8|491
1625081400000|2021-06-30 19:30:00|7328.9|7326.1|7329|7326.2|7330.4|7327.6|7327.2|7324.4|250
1625081700000|2021-06-30 19:35:00|7328.9|7326.1|7326|7323.2|7329|7326.2|7325.2|7322.4|479
1625082000000|2021-06-30 19:40:00|7326.2|7323.4|7325.2|7322.4|7327.2|7324.4|7324.2|7321.4|263
1625082300000|2021-06-30 19:45:00|7325.4|7322.6|7325|7322.2|7327.2|7324.4|7324.2|7321.4|530
1625082600000|2021-06-30 19:50:00|7324.8|7322|7328.3|7325.5|7329.2|7326.4|7324.8|7322|418
1625082900000|2021-06-30 19:55:00|7328.5|7325.7|7328.3|7325.5|7330.2|7327.4|7326.3|7323.5|350
1625083200000|2021-06-30 20:00:00|7328.2|7325.4|7331.5|7328.7|7332.2|7329.4|7326.2|7323.4|208
1625083500000|2021-06-30 20:05:00|7331.8|7329|7328.1|7325.3|7334.3|7331.5|7325.1|7322.3|351
1625083800000|2021-06-30 20:10:00|7328.3|7325.5|7329.3|7326.5|7330.3|7327.5|7326.3|7323.5|144
1625084100000|2021-06-30 20:15:00|7329.6|7326.8|7325.1|7322.3|7330.1|7327.3|7325.1|7322.3|163
1625084400000|2021-06-30 20:20:00|7325.3|7322.5|7327.5|7324.7|7329.3|7326.5|7325.3|7322.5|135
1625084700000|2021-06-30 20:25:00|7326.8|7324|7330.6|7327.8|7332.5|7329.7|7326.1|7323.3|123
1625085000000|2021-06-30 20:30:00|7330.1|7327.3|7328.6|7325.8|7331.5|7328.7|7327.8|7325|161
1625085300000|2021-06-30 20:35:00|7328.8|7326|7332.3|7329.5|7333.3|7330.5|7328.6|7325.8|146
1625085600000|2021-06-30 20:40:00|7332.4|7329.6|7331.4|7328.6|7333.4|7330.6|7331.3|7328.5|107
1625085900000|2021-06-30 20:45:00|7330.9|7328.1|7326.6|7323.8|7333.7|7329.6|7323.6|7320.8|435
1625086200000|2021-06-30 20:50:00|7326.8|7324|7325.6|7322.8|7328.9|7326.1|7325.6|7322.8|156
1625086500000|2021-06-30 20:55:00|7325.4|7322.6|7321.4|7318.6|7326.6|7323.8|7321.4|7318.6|270
1625090400000|2021-06-30 22:00:00|7328.6|7325.8|7333.1|7330.3|7335.7|7331|7326.2|7323.1|416
1625090700000|2021-06-30 22:05:00|7333.9|7331.1|7330.6|7327.8|7334.1|7331.3|7330.1|7327.3|67
1625091000000|2021-06-30 22:10:00|7330.9|7328.1|7333.1|7330.3|7333.1|7330.3|7329.1|7326.3|370
1625091300000|2021-06-30 22:15:00|7332.4|7329.6|7334.7|7331.9|7334.7|7331.9|7331.6|7328.8|91
1625091600000|2021-06-30 22:20:00|7334.2|7331.4|7331.7|7328.9|7334.2|7331.4|7330.2|7327.4|91
1625091900000|2021-06-30 22:25:00|7331.2|7328.4|7330.9|7328.1|7332.7|7329.9|7330.7|7327.9|40
1625092200000|2021-06-30 22:30:00|7331.4|7328.6|7329.9|7327.1|7331.7|7328.9|7329.9|7327.1|42
1625092500000|2021-06-30 22:35:00|7330.4|7327.6|7331.9|7329.1|7331.9|7329.1|7329.2|7326.4|61
1625092800000|2021-06-30 22:40:00|7331.5|7328.7|7334.7|7331.9|7334.7|7331.9|7331|7328.2|142
1625093100000|2021-06-30 22:45:00|7335.7|7332.9|7333.9|7331.1|7335.7|7332.9|7333.7|7330.9|139
1625093400000|2021-06-30 22:50:00|7334.2|7331.4|7333.8|7331|7334.4|7331.6|7332.7|7329.9|30
1625093700000|2021-06-30 22:55:00|7333.7|7330.9|7333.7|7330.9|7333.7|7330.9|7332.7|7329.9|41
1625094000000|2021-06-30 23:00:00|7333.5|7330.7|7331.6|7328.8|7333.5|7330.7|7331.6|7328.8|36
1625094300000|2021-06-30 23:05:00|7330.8|7328|7330.5|7327.7|7331.6|7328.8|7330|7327.2|43
1625094600000|2021-06-30 23:10:00|7330.6|7327.8|7329.6|7326.8|7330.8|7328|7328.1|7325.3|138
1625094900000|2021-06-30 23:15:00|7329.4|7326.6|7326.6|7323.8|7329.6|7326.8|7326.6|7323.8|64
1625095200000|2021-06-30 23:20:00|7327.9|7325.1|7328.9|7326.1|7329.4|7326.6|7327.6|7324.8|91
1625095500000|2021-06-30 23:25:00|7329.4|7326.6|7328.6|7325.8|7329.4|7326.6|7328.6|7325.8|24
1625095800000|2021-06-30 23:30:00|7328.4|7325.6|7326.8|7324|7328.4|7325.6|7325.8|7323|84
1625096100000|2021-06-30 23:35:00|7326.9|7324.1|7325.8|7323|7327.8|7325|7325.6|7322.8|80
1625096400000|2021-06-30 23:40:00|7325.6|7322.8|7325.8|7323|7326.6|7323.8|7325.6|7322.8|29
1625096700000|2021-06-30 23:45:00|7325.6|7322.8|7323.2|7320.4|7326.6|7323.8|7322.9|7320.1|121
1625097000000|2021-06-30 23:50:00|7322.9|7320.1|7325.6|7322.8|7325.6|7322.8|7322.7|7319.9|84
1625097300000|2021-06-30 23:55:00|7325.7|7322.9|7325.7|7322.9|7325.9|7323.1|7324.9|7322.1|53
1625097600000|2021-07-01 00:00:00|7325.1|7322.3|7322.9|7320.1|7332.1|7329.3|7322.9|7320.1|544
1625097900000|2021-07-01 00:05:00|7323.6|7320.8|7318.1|7315.3|7323.9|7321.1|7318.1|7315.3|157
1625098200000|2021-07-01 00:10:00|7318.7|7315.9|7320.9|7318.1|7320.9|7318.1|7317.1|7314.3|187
1625098500000|2021-07-01 00:15:00|7320.6|7317.8|7323.9|7321.1|7324|7321.2|7319.1|7316.3|222
1625098800000|2021-07-01 00:20:00|7324|7321.2|7328.9|7326.1|7330|7327.2|7322|7319.2|198
1625099100000|2021-07-01 00:25:00|7329|7326.2|7330.9|7328.1|7331.5|7328.7|7328.5|7325.7|120
1625099400000|2021-07-01 00:30:00|7330.8|7328|7330.8|7328|7331|7328.2|7328.2|7325.4|97
1625099700000|2021-07-01 00:35:00|7330.5|7327.7|7326.8|7324|7330.8|7328|7323.8|7321|294
1625100000000|2021-07-01 00:40:00|7326.5|7323.7|7322.8|7320|7326.8|7324|7321.5|7318.7|161
1625100300000|2021-07-01 00:45:00|7323.5|7320.7|7321.6|7318.8|7323.8|7321|7320.3|7317.5|147
1625100600000|2021-07-01 00:50:00|7321.8|7319|7322.6|7319.8|7325.8|7323|7321.3|7318.5|232
1625100900000|2021-07-01 00:55:00|7322.4|7319.6|7321.8|7319|7324.6|7321.8|7321.6|7318.8|99
1625101200000|2021-07-01 01:00:00|7320.8|7318|7327.6|7324.8|7328.8|7326|7313.6|7310.8|700
1625101500000|2021-07-01 01:05:00|7327.4|7324.6|7322.4|7319.6|7328.4|7325.6|7322.4|7319.6|259
1625101800000|2021-07-01 01:10:00|7321.9|7319.1|7325.1|7322.3|7325.8|7323|7317.8|7315|264
1625102100000|2021-07-01 01:15:00|7324.8|7322|7324.8|7322|7326.4|7323.6|7321.4|7318.6|178
1625102400000|2021-07-01 01:20:00|7325.1|7322.3|7327.4|7324.6|7329.4|7326.6|7321.8|7319|261
1625102700000|2021-07-01 01:25:00|7327.6|7324.8|7327.6|7324.8|7329.4|7326.6|7324.4|7321.6|121
1625103000000|2021-07-01 01:30:00|7328.1|7325.3|7323.6|7320.8|7328.4|7325.6|7320.4|7317.6|151
1625103300000|2021-07-01 01:35:00|7323.4|7320.6|7322.4|7319.6|7324.4|7321.6|7320.4|7317.6|153
1625103600000|2021-07-01 01:40:00|7322.7|7319.9|7322.4|7319.6|7325.4|7322.6|7321.4|7318.6|196
1625103900000|2021-07-01 01:45:00|7322.9|7320.1|7330.3|7327.5|7331.3|7328.5|7322|7319.2|186
1625104200000|2021-07-01 01:50:00|7330.5|7327.7|7342.5|7339.7|7342.5|7339.7|7329.5|7326.7|704
1625104500000|2021-07-01 01:55:00|7341.5|7338.7|7341|7338.2|7342.7|7339.9|7338.3|7335.5|441
1625104800000|2021-07-01 02:00:00|7340.8|7338|7343.5|7340.7|7343.5|7340.7|7337.3|7334.5|295
1625105100000|2021-07-01 02:05:00|7344.3|7341.5|7350.3|7347.5|7350.5|7347.7|7344.3|7341.5|577
1625105400000|2021-07-01 02:10:00|7350.5|7347.7|7350.5|7347.7|7353.5|7350.7|7348.3|7345.5|383
1625105700000|2021-07-01 02:15:00|7350.3|7347.5|7350.3|7347.5|7351.5|7348.7|7347.3|7344.5|210
1625106000000|2021-07-01 02:20:00|7350.5|7347.7|7349.3|7346.5|7351.5|7348.7|7348.8|7346|195
1625106300000|2021-07-01 02:25:00|7348.5|7345.7|7349.3|7346.5|7349.5|7346.7|7346.3|7343.5|254
1625106600000|2021-07-01 02:30:00|7349.5|7346.7|7349.3|7346.5|7354.5|7351.7|7346.3|7343.5|310
1625106900000|2021-07-01 02:35:00|7349.4|7346.6|7352.4|7349.6|7353.3|7350.5|7347.4|7344.6|345
1625107200000|2021-07-01 02:40:00|7352.9|7350.1|7352.4|7349.6|7354.4|7351.6|7350.3|7347.5|206
1625107500000|2021-07-01 02:45:00|7353.4|7350.6|7359.2|7356.4|7363.4|7360.6|7350.2|7347.4|604
1625107800000|2021-07-01 02:50:00|7358.2|7355.4|7359.2|7356.4|7360.4|7357.6|7354.4|7351.6|352
1625108100000|2021-07-01 02:55:00|7359.7|7356.9|7359.4|7356.6|7362.4|7359.6|7357.4|7354.6|354
1625108400000|2021-07-01 03:00:00|7359.9|7357.1|7355.2|7352.4|7360.4|7357.6|7353.2|7350.4|345
1625108700000|2021-07-01 03:05:00|7356.2|7353.4|7349.2|7346.4|7356.2|7353.4|7348|7345.2|402
1625109000000|2021-07-01 03:10:00|7348.7|7345.9|7344.2|7341.4|7349.6|7346.8|7343.2|7340.4|497
1625109300000|2021-07-01 03:15:00|7343.6|7340.8|7344.9|7342.1|7346.2|7343.4|7342.2|7339.4|319
1625109600000|2021-07-01 03:20:00|7344.7|7341.9|7338.2|7335.4|7345.2|7342.4|7338.2|7335.4|524
1625109900000|2021-07-01 03:25:00|7338|7335.2|7344.2|7341.4|7344.2|7341.4|7337|7334.2|313
1625110200000|2021-07-01 03:30:00|7343.2|7340.4|7345.2|7342.4|7346.2|7343.4|7343.2|7340.4|162
1625110500000|2021-07-01 03:35:00|7344.3|7341.5|7347.1|7344.3|7348.3|7345.5|7344.2|7341.4|167
1625110800000|2021-07-01 03:40:00|7344.3|7341.5|7342.8|7340|7344.3|7341.5|7340.6|7337.8|277
1625111100000|2021-07-01 03:45:00|7342.6|7339.8|7340.1|7337.3|7342.8|7340|7339.3|7336.5|112
1625111400000|2021-07-01 03:50:00|7339.8|7337|7342.9|7340.1|7343.9|7341.1|7339.1|7336.3|912
1625111700000|2021-07-01 03:55:00|7342.8|7340|7344.9|7342.1|7344.9|7342.1|7341.8|7339|150
1625112000000|2021-07-01 04:00:00|7344.7|7341.9|7342.7|7339.9|7345.7|7342.9|7341.9|7339.1|161
1625112300000|2021-07-01 04:05:00|7342.1|7339.3|7342.5|7339.7|7344.5|7341.7|7340.4|7337.6|738
1625112600000|2021-07-01 04:10:00|7343.2|7340.4|7342.7|7339.9|7343.4|7340.6|7341.5|7338.7|73
1625112900000|2021-07-01 04:15:00|7341.9|7339.1|7343|7340.2|7343.2|7340.4|7341.9|7339.1|28
1625113200000|2021-07-01 04:20:00|7342.7|7339.9|7343.7|7340.9|7343.7|7340.9|7342.5|7339.7|29
1625113500000|2021-07-01 04:25:00|7343.9|7341.1|7343.7|7340.9|7344.7|7341.9|7343.3|7340.5|44
1625113800000|2021-07-01 04:30:00|7342.7|7339.9|7343.7|7340.9|7343.7|7340.9|7342.7|7339.9|68
1625114100000|2021-07-01 04:35:00|7342.9|7340.1|7337.7|7334.9|7342.9|7340.1|7336.9|7334.1|220
1625114400000|2021-07-01 04:40:00|7336.7|7333.9|7336.7|7333.9|7337.7|7334.9|7336|7333.2|159
1625114700000|2021-07-01 04:45:00|7336.5|7333.7|7336.7|7333.9|7336.8|7334|7334.7|7331.9|81
1625115000000|2021-07-01 04:50:00|7337|7334.2|7336.8|7334|7337.7|7334.9|7335.6|7332.8|79
1625115300000|2021-07-01 04:55:00|7336.6|7333.8|7335.6|7332.8|7336.6|7333.8|7334.6|7331.8|104
1625115600000|2021-07-01 05:00:00|7335.9|7333.1|7336.8|7334|7340.6|7337.8|7335.9|7333.1|114
1625115900000|2021-07-01 05:05:00|7337.6|7334.8|7332.6|7329.8|7337.6|7334.8|7331.6|7328.8|101
1625116200000|2021-07-01 05:10:00|7332.4|7329.6|7328.6|7325.8|7333.3|7330.5|7327.4|7324.6|275
1625116500000|2021-07-01 05:15:00|7328.8|7326|7328.6|7325.8|7330.9|7328.1|7327.6|7324.8|157
1625116800000|2021-07-01 05:20:00|7329.6|7326.8|7328.6|7325.8|7331.2|7328.4|7328.4|7325.6|130
1625117100000|2021-07-01 05:25:00|7328.3|7325.5|7327.3|7324.5|7329.6|7326.8|7326.8|7324|95
1625117400000|2021-07-01 05:30:00|7326.8|7324|7333.6|7330.8|7333.8|7331|7326.8|7324|401
1625117700000|2021-07-01 05:35:00|7332.6|7329.8|7332.6|7329.8|7332.7|7329.9|7329.9|7327.1|292
1625118000000|2021-07-01 05:40:00|7333.6|7330.8|7332.5|7329.7|7335.6|7332.8|7332.1|7329.3|182
1625118300000|2021-07-01 05:45:00|7331.7|7328.9|7332|7329.2|7334.5|7331.7|7327.5|7324.7|308
1625118600000|2021-07-01 05:50:00|7331.5|7328.7|7333.5|7330.7|7334.5|7331.7|7329.5|7326.7|135
1625118900000|2021-07-01 05:55:00|7333.2|7330.4|7334.5|7331.7|7335.5|7332.7|7332.7|7329.9|88
1625119200000|2021-07-01 06:00:00|7334.8|7332|7341.5|7338.7|7342.3|7339.5|7334.7|7331.9|346
1625119500000|2021-07-01 06:05:00|7342.3|7339.5|7341.8|7339|7344.5|7341.7|7340.5|7337.7|301
1625119800000|2021-07-01 06:10:00|7341.6|7338.8|7348.1|7345.3|7349.5|7346.7|7341.5|7338.7|309
1625120100000|2021-07-01 06:15:00|7347.8|7345|7346.1|7343.3|7348.1|7345.3|7344.3|7341.5|185
1625120400000|2021-07-01 06:20:00|7346.4|7343.6|7342.1|7339.3|7348.1|7345.3|7342.1|7339.3|181
1625120700000|2021-07-01 06:25:00|7343.1|7340.3|7341.8|7339|7346.1|7343.3|7341.1|7338.3|147
1625121000000|2021-07-01 06:30:00|7342.1|7339.3|7343.1|7340.3|7348.1|7345.3|7339.8|7337|260
1625121300000|2021-07-01 06:35:00|7342.8|7340|7339.1|7336.3|7343.1|7340.3|7337.1|7334.3|242
1625121600000|2021-07-01 06:40:00|7338.3|7335.5|7345.1|7342.3|7345.4|7342.6|7336.4|7333.6|285
1625121900000|2021-07-01 06:45:00|7345.4|7342.6|7337.4|7334.6|7346.1|7343.3|7336.2|7333.4|291
1625122200000|2021-07-01 06:50:00|7337.7|7334.9|7338.1|7335.3|7339.4|7336.6|7335.4|7332.6|204
1625122500000|2021-07-01 06:55:00|7337.7|7334.9|7342.4|7339.6|7344|7341.2|7337.4|7334.6|388
1625122800000|2021-07-01 07:00:00|7342.6|7339.8|7355.7|7352.9|7357.4|7354.6|7342.4|7339.6|853
1625123100000|2021-07-01 07:05:00|7356.5|7353.7|7359.8|7357|7360.8|7358|7352.6|7349.8|1527
1625123400000|2021-07-01 07:10:00|7359.7|7356.9|7361.2|7358.4|7362.8|7360|7357.7|7354.9|932
1625123700000|2021-07-01 07:15:00|7361.8|7359|7362.4|7359.6|7367.2|7364.4|7360.2|7357.4|944
1625124000000|2021-07-01 07:20:00|7363|7360.2|7367.4|7364.6|7371.2|7368.4|7362.9|7360.1|612
1625124300000|2021-07-01 07:25:00|7367.2|7364.4|7368.7|7365.9|7372.2|7369.4|7366.5|7363.7|497
1625124600000|2021-07-01 07:30:00|7368.4|7365.6|7373.2|7370.4|7375.4|7372.6|7368.4|7365.6|801
1625124900000|2021-07-01 07:35:00|7373.3|7370.5|7376.3|7373.5|7380.2|7377.4|7370.3|7367.5|959
1625125200000|2021-07-01 07:40:00|7377|7374.2|7376|7373.2|7377.8|7375|7373.1|7370.3|676
1625125500000|2021-07-01 07:45:00|7376.1|7373.3|7387.5|7384.7|7395.3|7392.5|7375.1|7372.3|1737
1625125800000|2021-07-01 07:50:00|7387.3|7384.5|7381.3|7378.5|7388.3|7385.5|7381.3|7378.5|1070
1625126100000|2021-07-01 07:55:00|7380.7|7377.9|7380|7377.2|7383.7|7380.9|7379.7|7376.9|1399
1625126400000|2021-07-01 08:00:00|7379.9|7377.1|7414.3|7411.5|7415.1|7412.3|7375.3|7372.5|4179
1625126700000|2021-07-01 08:05:00|7414.1|7411.3|7418.3|7415.5|7427.1|7424.3|7406.1|7403.3|3687
1625127000000|2021-07-01 08:10:00|7418.6|7415.8|7410.3|7407.5|7425.5|7422.7|7408.3|7405.5|1762
1625127300000|2021-07-01 08:15:00|7410.5|7407.7|7414.9|7412.1|7416.5|7413.7|7408.5|7405.7|934
1625127600000|2021-07-01 08:20:00|7415.4|7412.6|7411.4|7408.6|7420.4|7417.6|7408.3|7405.5|761
1625127900000|2021-07-01 08:25:00|7411.8|7409|7413.2|7410.4|7414.4|7411.6|7404.3|7401.5|1237
1625128200000|2021-07-01 08:30:00|7413.4|7410.6|7417.2|7414.4|7423.4|7420.6|7413.2|7410.4|1668
1625128500000|2021-07-01 08:35:00|7417.4|7414.6|7422.2|7419.4|7425|7422.2|7417|7414.2|1165
1625128800000|2021-07-01 08:40:00|7422.5|7419.7|7423.2|7420.4|7428.2|7425.4|7421.2|7418.4|818
1625129100000|2021-07-01 08:45:00|7423.4|7420.6|7422.2|7419.4|7426.2|7423.4|7421|7418.2|666
1625129400000|2021-07-01 08:50:00|7422|7419.2|7422.2|7419.4|7424.2|7421.4|7419.2|7416.4|791
1625129700000|2021-07-01 08:55:00|7422|7419.2|7423.2|7420.4|7427.8|7425|7417.2|7414.4|1046
1625130000000|2021-07-01 09:00:00|7423.8|7421|7415|7412.2|7429|7426.2|7414|7411.2|1372
1625130300000|2021-07-01 09:05:00|7415.4|7412.6|7413.4|7410.6|7417.2|7414.4|7410.4|7407.6|1085
1625130600000|2021-07-01 09:10:00|7413.7|7410.9|7409.3|7406.5|7414.7|7411.9|7408.5|7405.7|975
1625130900000|2021-07-01 09:15:00|7409.5|7406.7|7402.3|7399.5|7411.3|7408.5|7401.3|7398.5|2253
1625131200000|2021-07-01 09:20:00|7401.7|7398.9|7400.3|7397.5|7406.3|7403.5|7398|7395.2|875
1625131500000|2021-07-01 09:25:00|7400.1|7397.3|7401.1|7398.3|7404.3|7401.5|7400.1|7397.3|636
1625131800000|2021-07-01 09:30:00|7400.5|7397.7|7400.8|7398|7406.3|7403.5|7399.1|7396.3|565
1625132100000|2021-07-01 09:35:00|7400.5|7397.7|7397.1|7394.3|7403.3|7400.5|7396.3|7393.5|582
1625132400000|2021-07-01 09:40:00|7396.6|7393.8|7394.1|7391.3|7397.6|7394.8|7392.1|7389.3|936
1625132700000|2021-07-01 09:45:00|7394.3|7391.5|7386.4|7383.6|7394.9|7392.1|7385.9|7383.1|1217
1625133000000|2021-07-01 09:50:00|7386.2|7383.4|7388.9|7386.1|7392.2|7389.4|7385.9|7383.1|779
1625133300000|2021-07-01 09:55:00|7389.2|7386.4|7393.9|7391.1|7395.9|7393.1|7387.9|7385.1|691
1625133600000|2021-07-01 10:00:00|7393.7|7390.9|7389.9|7387.1|7393.7|7390.9|7387.9|7385.1|427
1625133900000|2021-07-01 10:05:00|7390.5|7387.7|7404.9|7402.1|7404.9|7402.1|7389.2|7386.4|808
1625134200000|2021-07-01 10:10:00|7405.5|7402.7|7406.5|7403.7|7407.9|7405.1|7400.7|7397.9|788
1625134500000|2021-07-01 10:15:00|7406.7|7403.9|7404.9|7402.1|7408.5|7405.7|7403.9|7401.1|367
1625134800000|2021-07-01 10:20:00|7405.2|7402.4|7406.7|7403.9|7407.4|7404.6|7399.9|7397.1|681
1625135100000|2021-07-01 10:25:00|7406.8|7404|7429.1|7426.3|7454.4|7451.6|7377.3|7372.8|8979
1625135400000|2021-07-01 10:30:00|7429.7|7426.9|7457.1|7454.3|7466.9|7462.2|7429.7|7426.9|7914
1625135700000|2021-07-01 10:35:00|7456.5|7453.7|7443.9|7441.1|7461.3|7458.5|7443.1|7440.3|2903
1625136000000|2021-07-01 10:40:00|7444.1|7441.3|7457.8|7455|7462.8|7460|7443.9|7441.1|2897
1625136300000|2021-07-01 10:45:00|7457.5|7454.7|7465|7462.2|7472.1|7469.3|7452|7449.2|2934
1625136600000|2021-07-01 10:50:00|7464|7461.2|7470.6|7467.8|7474.8|7472|7460.8|7458|2688
1625136900000|2021-07-01 10:55:00|7470.8|7468|7479|7476.2|7484.4|7481.6|7469|7466.2|3830
1625137200000|2021-07-01 11:00:00|7478.8|7476|7483.6|7480.8|7486.8|7484|7462.5|7459.7|4568
1625137500000|2021-07-01 11:05:00|7484.4|7481.6|7510|7507.2|7511|7508.2|7483.6|7480.8|10113
1625137800000|2021-07-01 11:10:00|7509|7506.2|7493.2|7490.4|7511.6|7508.8|7490.7|7487.9|7960
1625138100000|2021-07-01 11:15:00|7493.6|7490.8|7485.2|7482.4|7494.7|7491.9|7480.1|7477.3|6084
1625138400000|2021-07-01 11:20:00|7485.4|7482.6|7481|7478.2|7492|7489.2|7477.7|7474.9|2787
1625138700000|2021-07-01 11:25:00|7481.7|7478.9|7484.8|7482|7486.8|7484|7478.8|7476|1326
1625139000000|2021-07-01 11:30:00|7485|7482.2|7487.4|7484.6|7500|7497.2|7482.6|7479.8|1592
1625139300000|2021-07-01 11:35:00|7487.2|7484.4|7495|7492.2|7495.2|7492.4|7485.4|7482.6|1428
1625139600000|2021-07-01 11:40:00|7495.2|7492.4|7501.6|7498.8|7503.4|7500.6|7491.8|7489|3273
1625139900000|2021-07-01 11:45:00|7501.4|7498.6|7509.7|7506.9|7512.4|7509.6|7492.6|7489.8|3573
1625140200000|2021-07-01 11:50:00|7510.3|7507.5|7510.8|7508|7513.7|7510.9|7503.3|7500.5|1914
1625140500000|2021-07-01 11:55:00|7510.7|7507.9|7522.3|7519.5|7531.3|7528.5|7510.7|7507.9|4196
1625140800000|2021-07-01 12:00:00|7522|7519.2|7531.9|7529.1|7540.3|7537.5|7522|7519.2|7291
1625141100000|2021-07-01 12:05:00|7532.1|7529.3|7548.5|7545.7|7551.6|7548.8|7532.1|7529.3|6396
1625141400000|2021-07-01 12:10:00|7548.2|7545.4|7539.1|7536.3|7551|7548.2|7538.5|7535.7|4215
1625141700000|2021-07-01 12:15:00|7538.7|7535.9|7520.2|7517.4|7539|7536.2|7519.4|7516.6|5002
1625142000000|2021-07-01 12:20:00|7520|7517.2|7523.6|7520.8|7533.5|7530.7|7520|7517.2|2163
1625142300000|2021-07-01 12:25:00|7523.8|7521|7510.8|7508|7524.6|7521.8|7506.8|7504|3349
1625142600000|2021-07-01 12:30:00|7510.6|7507.8|7507.3|7504.5|7514.9|7512.1|7504.9|7502.1|2278
1625142900000|2021-07-01 12:35:00|7507|7504.2|7504.4|7501.6|7510.6|7507.8|7498.6|7495.8|3682
1625143200000|2021-07-01 12:40:00|7504.2|7501.4|7513.4|7510.6|7522.7|7519.9|7502.2|7499.4|3429
1625143500000|2021-07-01 12:45:00|7514.4|7511.6|7518.8|7516|7526.2|7523.4|7511.6|7508.8|3059
1625143800000|2021-07-01 12:50:00|7518.2|7515.4|7534.8|7532|7537.3|7534.5|7517.8|7515|3950
1625144100000|2021-07-01 12:55:00|7533.8|7531|7549.9|7547.1|7554.1|7551.3|7531.4|7528.6|5906
1625144400000|2021-07-01 13:00:00|7549.6|7546.8|7559.1|7556.3|7565.1|7562.3|7537.8|7535|10028
1625144700000|2021-07-01 13:05:00|7558.9|7556.1|7555.3|7552.5|7576.9|7574.1|7551.5|7548.7|7401
1625145000000|2021-07-01 13:10:00|7555.9|7553.1|7537.6|7534.8|7559.4|7556.6|7530.2|7527.4|6944
1625145300000|2021-07-01 13:15:00|7537.9|7535.1|7543.2|7540.4|7555.4|7552.6|7537.4|7534.6|4567
1625145600000|2021-07-01 13:20:00|7542.4|7539.6|7563.8|7561|7568.3|7565.5|7542.2|7539.4|3919
1625145900000|2021-07-01 13:25:00|7564.1|7561.3|7556.3|7553.5|7566.5|7563.7|7552|7549.2|2126
1625146200000|2021-07-01 13:30:00|7556.1|7553.3|7542.5|7539.7|7569.2|7566.4|7540.5|7537.7|5334
1625146500000|2021-07-01 13:35:00|7543.5|7540.7|7567.1|7564.3|7567.3|7564.5|7534.3|7531.5|4209
1625146800000|2021-07-01 13:40:00|7566.5|7563.7|7565.9|7563.1|7586.4|7583.6|7557.9|7555.1|5704
1625147100000|2021-07-01 13:45:00|7565.7|7562.9|7568.4|7565.6|7576.7|7573.9|7560.8|7558|5163
1625147400000|2021-07-01 13:50:00|7568.8|7566|7555|7552.2|7570.3|7567.5|7551|7548.2|3637
1625147700000|2021-07-01 13:55:00|7555.3|7552.5|7544.6|7541.8|7560|7557.2|7542.4|7539.6|3278
1625148000000|2021-07-01 14:00:00|7545.1|7542.3|7524.1|7521.3|7553.5|7550.7|7520.7|7517.9|10413
1625148300000|2021-07-01 14:05:00|7524.3|7521.5|7508.2|7505.4|7531.7|7528.9|7503.3|7500.5|6931
1625148600000|2021-07-01 14:10:00|7508.4|7505.6|7475.2|7472.4|7510.2|7507.4|7473.2|7470.4|7650
1625148900000|2021-07-01 14:15:00|7476|7473.2|7483|7480.2|7493.7|7490.9|7458.7|7455.9|11213
1625149200000|2021-07-01 14:20:00|7481.8|7479|7481.2|7478.4|7486|7483.2|7462.4|7459.6|4949
1625149500000|2021-07-01 14:25:00|7482|7479.2|7492.6|7489.8|7494.8|7492|7470.4|7467.6|5042
1625149800000|2021-07-01 14:30:00|7491.6|7488.8|7482.8|7480|7491.8|7489|7473.8|7471|3811
1625150100000|2021-07-01 14:35:00|7483.1|7480.3|7483.9|7481.1|7491|7488.2|7477.4|7474.6|4110
1625150400000|2021-07-01 14:40:00|7483.4|7480.6|7480.7|7477.9|7487.8|7485|7472.2|7469.4|3735
1625150700000|2021-07-01 14:45:00|7481|7478.2|7475.8|7473|7481|7478.2|7467.8|7465|3026
1625151000000|2021-07-01 14:50:00|7475.6|7472.8|7472.8|7470|7487.5|7484.7|7472|7469.2|2033
1625151300000|2021-07-01 14:55:00|7472.6|7469.8|7476.6|7473.8|7487.8|7485|7472.6|7469.8|2907
1625151600000|2021-07-01 15:00:00|7476.4|7473.6|7465.8|7463|7476.6|7473.8|7458.6|7455.8|3512
1625151900000|2021-07-01 15:05:00|7466.6|7463.8|7466|7463.2|7476|7473.2|7460.7|7457.9|3776
1625152200000|2021-07-01 15:10:00|7465.7|7462.9|7448.7|7445.9|7472|7469.2|7444.2|7441.4|4961
1625152500000|2021-07-01 15:15:00|7448.3|7445.5|7446.1|7443.3|7455.5|7452.7|7442.1|7439.3|3805
1625152800000|2021-07-01 15:20:00|7445.1|7442.3|7439.7|7436.9|7449.9|7447.1|7429.3|7426.5|5007
1625153100000|2021-07-01 15:25:00|7440.5|7437.7|7462.8|7460|7466.8|7464|7434.7|7431.9|4898
1625153400000|2021-07-01 15:30:00|7461.8|7459|7465.5|7462.7|7483.3|7480.5|7461.8|7459|5396
1625153700000|2021-07-01 15:35:00|7465.6|7462.8|7468.6|7465.8|7474.9|7472.1|7463.8|7461|2428
1625154000000|2021-07-01 15:40:00|7468.8|7466|7467|7464.2|7470.2|7467.4|7451.3|7448.5|3264
1625154300000|2021-07-01 15:45:00|7467.2|7464.4|7465.2|7462.4|7469.2|7466.4|7462|7459.2|1472
1625154600000|2021-07-01 15:50:00|7465.4|7462.6|7454.2|7451.4|7469|7466.2|7449.6|7446.8|2379
1625154900000|2021-07-01 15:55:00|7454.4|7451.6|7457.2|7454.4|7458.4|7455.6|7452.2|7449.4|1652
1625155200000|2021-07-01 16:00:00|7456.4|7453.6|7465.4|7462.6|7465.6|7462.8|7454.2|7451.4|1982
1625155500000|2021-07-01 16:05:00|7465.6|7462.8|7457.6|7454.8|7466.2|7463.4|7453.8|7451|2550
1625155800000|2021-07-01 16:10:00|7458.1|7455.3|7455.6|7452.8|7460.6|7457.8|7450|7447.2|1471
1625156100000|2021-07-01 16:15:00|7455.3|7452.5|7469|7466.2|7469.8|7467|7454.6|7451.8|1588
1625156400000|2021-07-01 16:20:00|7468.8|7466|7462.3|7459.5|7475|7472.2|7456.7|7453.9|3426
1625156700000|2021-07-01 16:25:00|7462.2|7459.4|7461.3|7458.5|7465.3|7462.5|7458.5|7455.7|903
1625157000000|2021-07-01 16:30:00|7462|7459.2|7474.6|7471.8|7476.6|7473.8|7460.3|7457.5|2155
1625157300000|2021-07-01 16:35:00|7474.4|7471.6|7478|7475.2|7481|7478.2|7467.7|7464.9|1838
1625157600000|2021-07-01 16:40:00|7478.2|7475.4|7478|7475.2|7481.2|7478.4|7475.2|7472.4|1290
1625157900000|2021-07-01 16:45:00|7477.8|7475|7495.6|7492.8|7497.6|7494.8|7477|7474.2|3515
1625158200000|2021-07-01 16:50:00|7495.3|7492.5|7495.4|7492.6|7500.6|7497.8|7492.6|7489.8|2801
1625158500000|2021-07-01 16:55:00|7495.6|7492.8|7489.4|7486.6|7495.6|7492.8|7484.6|7481.8|1690
1625158800000|2021-07-01 17:00:00|7487.6|7484.8|7504.1|7501.3|7505.8|7503|7487.6|7484.8|4070
1625159100000|2021-07-01 17:05:00|7503.8|7501|7527.4|7524.6|7527.8|7525|7503.4|7500.6|4485
1625159400000|2021-07-01 17:10:00|7527.2|7524.4|7516.5|7513.7|7532|7529.2|7512.6|7509.8|3865
1625159700000|2021-07-01 17:15:00|7516.7|7513.9|7510.3|7507.5|7520.5|7517.7|7507.3|7504.5|3097
1625160000000|2021-07-01 17:20:00|7510.1|7507.3|7498.8|7496|7512.9|7510.1|7496.3|7493.5|1891
1625160300000|2021-07-01 17:25:00|7499.1|7496.3|7505.3|7502.5|7511.3|7508.5|7496.3|7493.5|2346
1625160600000|2021-07-01 17:30:00|7505.8|7503|7513.3|7510.5|7520|7517.2|7505.5|7502.7|2797
1625160900000|2021-07-01 17:35:00|7513.9|7511.1|7505.5|7502.7|7516.9|7514.1|7505.5|7501.2|2491
1625161200000|2021-07-01 17:40:00|7506.3|7503.5|7476.1|7473.3|7506.3|7503.5|7455.8|7453|7931
1625161500000|2021-07-01 17:45:00|7475.8|7473|7472.9|7470.1|7478.3|7475.5|7460.7|7457.9|2732
1625161800000|2021-07-01 17:50:00|7472.2|7469.4|7458.4|7455.6|7472.9|7470.1|7454.4|7451.6|2026
1625162100000|2021-07-01 17:55:00|7458.7|7455.9|7453.4|7450.6|7466.4|7463.6|7450.2|7447.4|2763
1625162400000|2021-07-01 18:00:00|7453.2|7450.4|7451|7448.2|7456.8|7454|7437.2|7434.4|4983
1625162700000|2021-07-01 18:05:00|7451.6|7448.8|7447.6|7444.8|7461.9|7459.1|7444.6|7441.6|3525
1625163000000|2021-07-01 18:10:00|7448.2|7445.4|7459.6|7456.8|7465.8|7462.8|7443.6|7440.8|3476
1625163300000|2021-07-01 18:15:00|7459.4|7456.6|7462.1|7459.3|7468.8|7466|7454.3|7451.5|4952
1625163600000|2021-07-01 18:20:00|7461.9|7459.1|7502.4|7499.6|7506.6|7503.8|7457.9|7455.1|10997
1625163900000|2021-07-01 18:25:00|7503|7500.2|7487.5|7484.7|7508|7505.2|7484.5|7481.7|13850
1625164200000|2021-07-01 18:30:00|7486.7|7483.9|7480.1|7477.3|7493.1|7490.3|7477.1|7474.3|3751
1625164500000|2021-07-01 18:35:00|7479.8|7477|7478.2|7475.4|7483.4|7480.6|7472.1|7469.3|2345
1625164800000|2021-07-01 18:40:00|7477.7|7474.9|7479.1|7476.3|7487.7|7484.9|7477.7|7474.9|1116
1625165100000|2021-07-01 18:45:00|7479.6|7476.8|7469.9|7467.1|7480.1|7477.3|7468.9|7466.1|1247
1625165400000|2021-07-01 18:50:00|7469.7|7466.9|7469.7|7466.9|7470.9|7468.1|7466.9|7464.1|905
1625165700000|2021-07-01 18:55:00|7470.5|7467.7|7469.9|7467.1|7471.7|7468.9|7467.7|7464.9|449
1625166000000|2021-07-01 19:00:00|7470.2|7467.4|7462.8|7460|7470.9|7468.1|7461.9|7459.1|544
1625166300000|2021-07-01 19:05:00|7463|7460.2|7457.8|7455|7464.6|7461.8|7454.8|7452|570
1625166600000|2021-07-01 19:10:00|7458|7455.2|7448.8|7446|7458|7455.2|7448.6|7445.8|973
1625166900000|2021-07-01 19:15:00|7449.8|7447|7452.6|7449.8|7452.8|7450|7440.8|7438|1311
1625167200000|2021-07-01 19:20:00|7452.8|7450|7444.6|7441.8|7454.4|7451.6|7442.4|7439.6|759
1625167500000|2021-07-01 19:25:00|7444.4|7441.6|7442.2|7439.4|7446.2|7443.4|7437.6|7434.8|836
1625167800000|2021-07-01 19:30:00|7441.6|7438.8|7441.6|7438.8|7444.4|7441.6|7439.6|7436.8|446
1625168100000|2021-07-01 19:35:00|7441.4|7438.6|7448.6|7445.8|7448.6|7445.8|7439.4|7436.6|844
1625168400000|2021-07-01 19:40:00|7448.4|7445.6|7450.6|7447.8|7452.4|7449.6|7445.8|7443|462
1625168700000|2021-07-01 19:45:00|7450.8|7448|7456.1|7453.3|7456.6|7453.8|7450.6|7447.8|668
1625169000000|2021-07-01 19:50:00|7456.3|7453.5|7457.8|7455|7458.6|7455.8|7450.6|7447.8|709
1625169300000|2021-07-01 19:55:00|7458.6|7455.8|7463.8|7461|7464.6|7461.8|7457.8|7455|594
1625169600000|2021-07-01 20:00:00|7463.6|7460.8|7461.7|7458.9|7464.9|7462.1|7461.7|7458.9|514
1625169900000|2021-07-01 20:05:00|7461.9|7459.1|7461.7|7458.9|7462.9|7460.1|7459.9|7457.1|121
1625170200000|2021-07-01 20:10:00|7461.9|7459.1|7459.9|7457.1|7463.7|7460.9|7458.5|7455.7|208
1625170500000|2021-07-01 20:15:00|7459.7|7456.9|7461.7|7458.9|7462.7|7459.9|7455.9|7453.1|237
1625170800000|2021-07-01 20:20:00|7461.5|7458.7|7461.7|7458.9|7463.7|7460.9|7460.9|7458.1|507
1625171100000|2021-07-01 20:25:00|7461.5|7458.7|7462.7|7459.9|7463.7|7460.9|7459.5|7456.7|98
1625171400000|2021-07-01 20:30:00|7463.7|7460.9|7463.9|7461.1|7465.7|7462.9|7463.5|7460.7|163
1625171700000|2021-07-01 20:35:00|7463.7|7460.9|7462.7|7459.9|7464.7|7461.9|7458.4|7455.6|281
1625172000000|2021-07-01 20:40:00|7463.5|7460.7|7458.5|7455.7|7463.5|7460.7|7458.1|7455.3|130
1625172300000|2021-07-01 20:45:00|7458.7|7455.9|7459.4|7456.6|7460.4|7457.6|7457.8|7455|219
1625172600000|2021-07-01 20:50:00|7458.8|7456|7458.9|7456.1|7460.4|7457.6|7457.6|7454.8|227
1625172900000|2021-07-01 20:55:00|7459.2|7456.4|7462.4|7459.6|7463|7460.2|7459.2|7456.4|389
1625176800000|2021-07-01 22:00:00|7467.1|7464.3|7466.1|7463.3|7471.4|7468.6|7465.1|7462.3|215
1625177100000|2021-07-01 22:05:00|7465.8|7463|7467.1|7464.3|7468.6|7465.8|7464.1|7461.3|108
1625177400000|2021-07-01 22:10:00|7466.9|7464.1|7468.1|7465.3|7468.1|7465.3|7466.1|7463.3|39
1625177700000|2021-07-01 22:15:00|7467.8|7465|7469.9|7467.1|7469.9|7467.1|7466.9|7464.1|128
1625178000000|2021-07-01 22:20:00|7470|7467.2|7468|7465.2|7470|7467.2|7468|7465.2|67
1625178300000|2021-07-01 22:25:00|7467|7464.2|7464|7461.2|7467|7464.2|7463.4|7460.6|121
1625178600000|2021-07-01 22:30:00|7463.8|7461|7465|7462.2|7465|7462.2|7462|7459.2|160
1625178900000|2021-07-01 22:35:00|7464.7|7461.9|7466|7463.2|7466|7463.2|7464|7461.2|60
1625179200000|2021-07-01 22:40:00|7467|7464.2|7466|7463.2|7467|7464.2|7464|7461.2|61
1625179500000|2021-07-01 22:45:00|7467.2|7464.4|7467|7464.2|7468|7465.2|7467|7464.2|58
1625179800000|2021-07-01 22:50:00|7466.5|7463.7|7469|7466.2|7469|7466.2|7466|7463.2|55
1625180100000|2021-07-01 22:55:00|7470|7467.2|7469.2|7466.4|7470|7467.2|7469|7466.2|42
1625180400000|2021-07-01 23:00:00|7469|7466.2|7470.9|7468.1|7471.3|7468.5|7469|7466.2|84
1625180700000|2021-07-01 23:05:00|7469.9|7467.1|7473.9|7471.1|7474.2|7471.4|7469.9|7467.1|135
1625181000000|2021-07-01 23:10:00|7475.9|7473.1|7474.4|7471.6|7475.9|7473.1|7473.9|7471.1|118
1625181300000|2021-07-01 23:15:00|7474.7|7471.9|7473.3|7470.5|7474.9|7472.1|7472.3|7469.5|146
1625181600000|2021-07-01 23:20:00|7473.6|7470.8|7473.3|7470.5|7475.3|7472.5|7473.3|7470.5|170
1625181900000|2021-07-01 23:25:00|7472.3|7469.5|7471.3|7468.5|7473.3|7470.5|7471.1|7468.3|66
1625182200000|2021-07-01 23:30:00|7471.9|7469.1|7471.3|7468.5|7472.3|7469.5|7471.1|7468.3|33
1625182500000|2021-07-01 23:35:00|7472.3|7469.5|7471.5|7468.7|7472.6|7469.8|7471.3|7468.5|42
1625182800000|2021-07-01 23:40:00|7471.3|7468.5|7469.3|7466.5|7471.3|7468.5|7469.3|7466.5|43
1625183100000|2021-07-01 23:45:00|7469.1|7466.3|7470.2|7467.4|7470.2|7467.4|7466.4|7463.6|166
1625183400000|2021-07-01 23:50:00|7470|7467.2|7468.7|7465.9|7470.5|7467.7|7467.2|7464.4|58
1625183700000|2021-07-01 23:55:00|7468.2|7465.4|7469.2|7466.4|7470.2|7467.4|7468|7465.2|68
1625184000000|2021-07-02 00:00:00|7468.2|7465.4|7476.8|7474|7476.8|7474|7465|7462.2|876
1625184300000|2021-07-02 00:05:00|7477.1|7474.3|7482.9|7480.1|7483.2|7480.4|7476.8|7474|562
1625184600000|2021-07-02 00:10:00|7483.4|7480.6|7477.9|7475.1|7483.6|7480.8|7477.4|7474.6|169
1625184900000|2021-07-02 00:15:00|7477.4|7474.6|7477.4|7474.6|7478.4|7475.6|7473.4|7470.6|181
1625185200000|2021-07-02 00:20:00|7477.1|7474.3|7477.2|7474.4|7477.4|7474.6|7472.9|7470.1|151
1625185500000|2021-07-02 00:25:00|7477.4|7474.6|7480.6|7477.8|7481.7|7478.9|7477.4|7474.6|210
1625185800000|2021-07-02 00:30:00|7480.9|7478.1|7480.3|7477.5|7481.4|7478.6|7479.3|7476.5|100
1625186100000|2021-07-02 00:35:00|7480.6|7477.8|7480.3|7477.5|7481.3|7478.5|7479.3|7476.5|122
1625186400000|2021-07-02 00:40:00|7480.5|7477.7|7480.3|7477.5|7482.1|7479.3|7479.3|7476.5|98
1625186700000|2021-07-02 00:45:00|7480.5|7477.7|7478.3|7475.5|7481.3|7478.5|7476.3|7473.5|118
1625187000000|2021-07-02 00:50:00|7478.8|7476|7481.3|7478.5|7482.3|7479.5|7478.3|7475.5|121
1625187300000|2021-07-02 00:55:00|7481|7478.2|7485.3|7482.5|7487.1|7484.3|7480.3|7477.5|311
1625187600000|2021-07-02 01:00:00|7485.9|7483.1|7481.3|7478.5|7491.5|7488.7|7481.3|7478.5|797
1625187900000|2021-07-02 01:05:00|7480.9|7478.1|7485.3|7482.5|7487.1|7484.3|7478.3|7475.5|402
1625188200000|2021-07-02 01:10:00|7485.5|7482.7|7491.3|7488.5|7492.1|7489.3|7484.5|7481.7|248
1625188500000|2021-07-02 01:15:00|7491.5|7488.7|7487.2|7484.4|7492.1|7489.3|7486.2|7483.4|326
1625188800000|2021-07-02 01:20:00|7486.4|7483.6|7486.4|7483.6|7488.2|7485.4|7484.4|7481.6|229
1625189100000|2021-07-02 01:25:00|7486.7|7483.9|7494.2|7491.4|7494.2|7491.4|7485.2|7482.4|278
1625189400000|2021-07-02 01:30:00|7494|7491.2|7491.2|7488.4|7494.2|7491.4|7489.2|7486.4|358
1625189700000|2021-07-02 01:35:00|7492|7489.2|7493.2|7490.4|7494|7491.2|7487.4|7484.6|349
1625190000000|2021-07-02 01:40:00|7492.2|7489.4|7497|7494.2|7497|7494.2|7492.2|7489.4|260
1625190300000|2021-07-02 01:45:00|7497.2|7494.4|7495.2|7492.4|7499|7496.2|7495|7492.2|235
1625190600000|2021-07-02 01:50:00|7495.8|7493|7493.4|7490.6|7496.2|7493.4|7493.4|7490.6|217
1625190900000|2021-07-02 01:55:00|7493.1|7490.3|7490.4|7487.6|7493.4|7490.6|7489.2|7486.4|319
1625191200000|2021-07-02 02:00:00|7490.7|7487.9|7495.1|7492.3|7496.1|7493.3|7490.7|7487.9|266
1625191500000|2021-07-02 02:05:00|7494.8|7492|7495.1|7492.3|7498.1|7495.3|7494.3|7491.5|286
1625191800000|2021-07-02 02:10:00|7495.3|7492.5|7497.1|7494.3|7498.1|7495.3|7494.1|7491.3|274
1625192100000|2021-07-02 02:15:00|7496.9|7494.1|7498.3|7495.5|7500.3|7497.5|7494.1|7491.3|776
1625192400000|2021-07-02 02:20:00|7499.3|7496.5|7499.5|7496.7|7500.5|7497.7|7499.3|7496.5|194
1625192700000|2021-07-02 02:25:00|7499.3|7496.5|7498.5|7495.7|7500.5|7497.7|7497.3|7494.5|259
1625193000000|2021-07-02 02:30:00|7499.5|7496.7|7512.5|7509.7|7512.5|7509.7|7499.5|7496.7|773
1625193300000|2021-07-02 02:35:00|7512.8|7510|7510.3|7507.5|7513.1|7510.3|7507.7|7504.9|591
1625193600000|2021-07-02 02:40:00|7510|7507.2|7515.5|7512.7|7516.5|7513.7|7507.5|7504.7|594
1625193900000|2021-07-02 02:45:00|7515.3|7512.5|7512.9|7510.1|7517.5|7514.7|7508.4|7505.6|658
1625194200000|2021-07-02 02:50:00|7512.4|7509.6|7509.2|7506.4|7513.4|7510.6|7507.7|7504.9|380
1625194500000|2021-07-02 02:55:00|7509.4|7506.6|7505.2|7502.4|7509.7|7506.9|7501.2|7498.4|476
1625194800000|2021-07-02 03:00:00|7504.4|7501.6|7507.2|7504.4|7507.4|7504.6|7502.4|7499.6|223
1625195100000|2021-07-02 03:05:00|7506.9|7504.1|7505.4|7502.6|7507.4|7504.6|7505|7502.2|205
1625195400000|2021-07-02 03:10:00|7505.9|7503.1|7502.4|7499.6|7509.9|7507.1|7502.4|7499.6|313
1625195700000|2021-07-02 03:15:00|7502.2|7499.4|7498.4|7495.6|7502.2|7499.4|7497|7494.2|507
1625196000000|2021-07-02 03:20:00|7498.6|7495.8|7496.4|7493.6|7500.1|7497.3|7495.3|7492.5|281
1625196300000|2021-07-02 03:25:00|7496.6|7493.8|7501.1|7498.3|7501.1|7498.3|7495.6|7492.8|747
1625196600000|2021-07-02 03:30:00|7500.3|7497.5|7495.3|7492.5|7500.4|7497.6|7495.1|7492.3|120
1625196900000|2021-07-02 03:35:00|7495.1|7492.3|7496.1|7493.3|7497.1|7494.3|7495.1|7492.3|49
1625197200000|2021-07-02 03:40:00|7495.9|7493.1|7491.1|7488.3|7496.1|7493.3|7489.9|7487.1|250
1625197500000|2021-07-02 03:45:00|7491.3|7488.5|7493.1|7490.3|7494.1|7491.3|7491.1|7488.3|118
1625197800000|2021-07-02 03:50:00|7492.9|7490.1|7490.1|7487.3|7493.9|7491.1|7490.1|7487.3|99
1625198100000|2021-07-02 03:55:00|7489.9|7487.1|7491.1|7488.3|7492.1|7489.3|7489.9|7487.1|80
1625198400000|2021-07-02 04:00:00|7490.9|7488.1|7488.1|7485.3|7490.9|7488.1|7487.9|7485.1|225
1625198700000|2021-07-02 04:05:00|7487.9|7485.1|7487.9|7485.1|7488.1|7485.3|7484.9|7482.1|242
1625199000000|2021-07-02 04:10:00|7487.3|7484.5|7487|7484.2|7487.3|7484.5|7486|7483.2|87
1625199300000|2021-07-02 04:15:00|7487.2|7484.4|7489|7486.2|7489.5|7486.7|7487.2|7484.4|79
1625199600000|2021-07-02 04:20:00|7488.8|7486|7485.6|7482.8|7489.2|7486.4|7484.6|7481.8|220
1625199900000|2021-07-02 04:25:00|7485.8|7483|7489.1|7486.3|7491.9|7489.1|7485.3|7482.5|318
1625200200000|2021-07-02 04:30:00|7489.4|7486.6|7486.6|7483.8|7489.6|7486.8|7484.8|7482|174
1625200500000|2021-07-02 04:35:00|7486.8|7484|7488.6|7485.8|7489.6|7486.8|7486.6|7483.8|97
1625200800000|2021-07-02 04:40:00|7488|7485.2|7487.6|7484.8|7488|7485.2|7485.6|7482.8|116
1625201100000|2021-07-02 04:45:00|7487.4|7484.6|7485.6|7482.8|7487.6|7484.8|7483.8|7481|120
1625201400000|2021-07-02 04:50:00|7485.3|7482.5|7485.2|7482.4|7485.6|7482.8|7483.8|7481|55
1625201700000|2021-07-02 04:55:00|7484.7|7481.9|7484.7|7481.9|7485.7|7482.9|7484.5|7481.7|43
1625202000000|2021-07-02 05:00:00|7484.5|7481.7|7477.9|7475.1|7484.7|7481.9|7474.9|7472.1|492
1625202300000|2021-07-02 05:05:00|7477.6|7474.8|7476.9|7474.1|7477.9|7475.1|7475.9|7473.1|145
1625202600000|2021-07-02 05:10:00|7476.6|7473.8|7477.9|7475.1|7478.4|7475.6|7475.1|7472.3|234
1625202900000|2021-07-02 05:15:00|7476.9|7474.1|7478.9|7476.1|7481.7|7478.9|7475.9|7473.1|310
1625203200000|2021-07-02 05:20:00|7479.1|7476.3|7482.7|7479.9|7482.7|7479.9|7477.7|7474.9|438
1625203500000|2021-07-02 05:25:00|7482.5|7479.7|7487.7|7484.9|7489.7|7486.9|7481.9|7479.1|440
1625203800000|2021-07-02 05:30:00|7488.3|7485.5|7491.5|7488.7|7497.5|7494.7|7487.7|7484.9|798
1625204100000|2021-07-02 05:35:00|7491.7|7488.9|7491.1|7488.3|7491.7|7488.9|7486.6|7483.8|311
1625204400000|2021-07-02 05:40:00|7490.8|7488|7487.6|7484.8|7490.8|7488|7484.4|7481.6|448
1625204700000|2021-07-02 05:45:00|7487.8|7485|7492.1|7489.3|7494.4|7491.6|7487.8|7485|291
1625205000000|2021-07-02 05:50:00|7491.8|7489|7487.6|7484.8|7491.8|7489|7483.4|7480.6|133
1625205300000|2021-07-02 05:55:00|7487.4|7484.6|7486.4|7483.6|7487.4|7484.6|7481.4|7478.6|171
1625205600000|2021-07-02 06:00:00|7486.7|7483.9|7481.4|7478.6|7487.6|7484.8|7477.6|7474.8|738
1625205900000|2021-07-02 06:05:00|7480.6|7477.8|7479.4|7476.6|7480.6|7477.8|7471.6|7468.8|841
1625206200000|2021-07-02 06:10:00|7478.8|7476|7474.4|7471.6|7478.8|7476|7472.4|7469.6|333
1625206500000|2021-07-02 06:15:00|7475.4|7472.6|7473.7|7470.9|7478.8|7476|7473.6|7470.8|342
1625206800000|2021-07-02 06:20:00|7474.5|7471.7|7471.9|7469.1|7474.5|7471.7|7469.9|7467.1|406
1625207100000|2021-07-02 06:25:00|7472.2|7469.4|7473.5|7470.7|7473.7|7470.9|7468.9|7466.1|292
1625207400000|2021-07-02 06:30:00|7473.7|7470.9|7474.7|7471.9|7480.5|7477.7|7473.5|7470.7|549
1625207700000|2021-07-02 06:35:00|7475|7472.2|7476|7473.2|7478.3|7475.5|7472.7|7469.9|392
1625208000000|2021-07-02 06:40:00|7476.3|7473.5|7477.3|7474.5|7479.5|7476.7|7474.5|7471.7|349
1625208300000|2021-07-02 06:45:00|7478|7475.2|7476.5|7473.7|7478.3|7475.5|7474.5|7471.7|154
1625208600000|2021-07-02 06:50:00|7476.8|7474|7477.3|7474.5|7480.2|7477.4|7471.5|7468.7|459
1625208900000|2021-07-02 06:55:00|7477.5|7474.7|7482.7|7479.9|7482.9|7480.1|7473.7|7470.9|471
1625209200000|2021-07-02 07:00:00|7482.1|7479.3|7470.6|7467.8|7482.1|7479.3|7467.6|7464.8|1012
1625209500000|2021-07-02 07:05:00|7470.8|7468|7471.8|7469|7479.6|7476.8|7468.6|7465.8|843
1625209800000|2021-07-02 07:10:00|7472.6|7469.8|7468.6|7465.8|7474.1|7471.3|7467.8|7465|587
1625210100000|2021-07-02 07:15:00|7468.8|7466|7471.8|7469|7473.6|7470.8|7466.6|7463.8|522
1625210400000|2021-07-02 07:20:00|7472.6|7469.8|7469.1|7466.3|7472.8|7470|7467.6|7464.8|369
1625210700000|2021-07-02 07:25:00|7468.6|7465.8|7471.6|7468.8|7477.4|7474.6|7468.4|7465.6|780
1625211000000|2021-07-02 07:30:00|7471.9|7469.1|7473.6|7470.8|7476.4|7473.6|7469.6|7466.8|538
1625211300000|2021-07-02 07:35:00|7473.3|7470.5|7476.6|7473.8|7481.6|7478.8|7471.8|7469|539
1625211600000|2021-07-02 07:40:00|7476.8|7474|7476.5|7473.7|7478.6|7475.8|7471.8|7469|519
1625211900000|2021-07-02 07:45:00|7476.3|7473.5|7478.7|7475.9|7480.5|7477.7|7473|7470.2|396
1625212200000|2021-07-02 07:50:00|7478.5|7475.7|7486.5|7483.7|7489.5|7486.7|7478.5|7475.7|746
1625212500000|2021-07-02 07:55:00|7486.7|7483.9|7490.1|7487.3|7490.3|7487.5|7483.7|7480.9|1160
1625212800000|2021-07-02 08:00:00|7490.7|7487.9|7484.1|7481.3|7491.3|7488.5|7481.5|7478.7|767
1625213100000|2021-07-02 08:05:00|7483.8|7481|7474.7|7471.9|7484.3|7481.5|7473.5|7470.7|542
1625213400000|2021-07-02 08:10:00|7474.5|7471.7|7466.7|7463.9|7474.5|7471.7|7466.7|7463.9|841
1625213700000|2021-07-02 08:15:00|7466.1|7463.3|7466.5|7463.7|7467.7|7464.9|7457.5|7454.7|1488
1625214000000|2021-07-02 08:20:00|7465.9|7463.1|7462.7|7459.9|7465.9|7463.1|7458.1|7455.3|869
1625214300000|2021-07-02 08:25:00|7462.2|7459.4|7476.6|7473.8|7477.1|7474.3|7460.9|7458.1|1419
1625214600000|2021-07-02 08:30:00|7476.1|7473.3|7483.8|7481|7485.6|7482.8|7471.8|7469|1250
1625214900000|2021-07-02 08:35:00|7483.6|7480.8|7487.4|7484.6|7488.8|7486|7482.6|7479.8|843
1625215200000|2021-07-02 08:40:00|7487.1|7484.3|7480.6|7477.8|7489.4|7486.6|7479.6|7476.8|852
1625215500000|2021-07-02 08:45:00|7480.8|7478|7486.8|7484|7486.8|7484|7476.8|7474|539
1625215800000|2021-07-02 08:50:00|7487.1|7484.3|7494.4|7491.6|7497.9|7495.1|7487.1|7484.3|1253
1625216100000|2021-07-02 08:55:00|7494.1|7491.3|7489.8|7487|7494.4|7491.6|7489.4|7486.6|568
1625216400000|2021-07-02 09:00:00|7489.6|7486.8|7473.8|7471|7490.8|7488|7472.2|7469.4|1357
1625216700000|2021-07-02 09:05:00|7473.2|7470.4|7473.4|7470.6|7478.2|7475.4|7470.2|7467.4|715
1625217000000|2021-07-02 09:10:00|7473.9|7471.1|7471.7|7468.9|7481.8|7479|7470.7|7467.9|634
1625217300000|2021-07-02 09:15:00|7471.5|7468.7|7469.7|7466.9|7472.9|7470.1|7467.9|7465.1|481
1625217600000|2021-07-02 09:20:00|7469.9|7467.1|7468.4|7465.6|7474.5|7471.7|7466.9|7464.1|595
1625217900000|2021-07-02 09:25:00|7468.9|7466.1|7471.1|7468.3|7471.9|7469.1|7463.9|7461.1|975
1625218200000|2021-07-02 09:30:00|7470.9|7468.1|7471.1|7468.3|7476.1|7473.3|7467.1|7464.3|529
1625218500000|2021-07-02 09:35:00|7471.4|7468.6|7469.1|7466.3|7473.6|7470.8|7468.9|7466.1|272
1625218800000|2021-07-02 09:40:00|7469.7|7466.9|7472.9|7470.1|7476.7|7473.9|7469.1|7466.3|310
1625219100000|2021-07-02 09:45:00|7472.1|7469.3|7474.1|7471.3|7475.1|7472.3|7470.9|7468.1|175
1625219400000|2021-07-02 09:50:00|7474.3|7471.5|7479.9|7477.1|7482.5|7479.7|7473.7|7470.9|694
1625219700000|2021-07-02 09:55:00|7480.2|7477.4|7477.8|7475|7481.7|7478.9|7477.3|7474.5|246
1625220000000|2021-07-02 10:00:00|7478.8|7476|7483|7480.2|7483.8|7481|7476|7473.2|432
1625220300000|2021-07-02 10:05:00|7482.8|7480|7482.8|7480|7484.8|7482|7481|7478.2|408
1625220600000|2021-07-02 10:10:00|7482.5|7479.7|7484.6|7481.8|7486|7483.2|7482.5|7479.7|244
1625220900000|2021-07-02 10:15:00|7484.8|7482|7483|7480.2|7486.3|7483.5|7479.8|7477|300
1625221200000|2021-07-02 10:20:00|7483.8|7481|7487.4|7484.6|7492.2|7489.4|7483.8|7481|730
1625221500000|2021-07-02 10:25:00|7488.4|7485.6|7482.6|7479.8|7488.6|7485.8|7475|7472.2|1015
1625221800000|2021-07-02 10:30:00|7482.4|7479.6|7479.3|7476.5|7484.6|7481.8|7477.6|7474.8|305
1625222100000|2021-07-02 10:35:00|7478.8|7476|7479.8|7477|7480.6|7477.8|7476|7473.2|414
1625222400000|2021-07-02 10:40:00|7479.5|7476.7|7480.5|7477.7|7485.3|7482.5|7476.5|7473.7|1043
1625222700000|2021-07-02 10:45:00|7481.1|7478.3|7473.5|7470.7|7482.3|7479.5|7467.5|7464.7|934
1625223000000|2021-07-02 10:50:00|7474.5|7471.7|7476.3|7473.5|7477.1|7474.3|7469.5|7466.7|530
1625223300000|2021-07-02 10:55:00|7476.5|7473.7|7476.5|7473.7|7477.5|7474.7|7468.5|7465.7|591
1625223600000|2021-07-02 11:00:00|7476.3|7473.5|7475.3|7472.5|7479.5|7476.7|7473.5|7470.7|267
1625223900000|2021-07-02 11:05:00|7475.9|7473.1|7478.1|7475.3|7481.3|7478.5|7475.3|7472.5|383
1625224200000|2021-07-02 11:10:00|7478.3|7475.5|7478.1|7475.3|7481.3|7478.5|7477.1|7474.3|275
1625224500000|2021-07-02 11:15:00|7477.8|7475|7477.3|7474.5|7480.3|7477.5|7476.8|7474|227
1625224800000|2021-07-02 11:20:00|7477|7474.2|7471.7|7468.9|7478|7475.2|7471.2|7468.4|314
1625225100000|2021-07-02 11:25:00|7471.2|7468.4|7468.7|7465.9|7472.2|7469.4|7467.2|7464.4|474
1625225400000|2021-07-02 11:30:00|7468.2|7465.4|7473.7|7470.9|7475.2|7472.4|7467.2|7464.4|423
1625225700000|2021-07-02 11:35:00|7474|7471.2|7467.4|7464.6|7474.2|7471.4|7466.6|7463.8|437
1625226000000|2021-07-02 11:40:00|7467.6|7464.8|7470.4|7467.6|7472.4|7469.6|7465.6|7462.8|590
1625226300000|2021-07-02 11:45:00|7470.1|7467.3|7453.2|7450.4|7470.4|7467.6|7444.6|7441.8|2679
1625226600000|2021-07-02 11:50:00|7453.4|7450.6|7446.6|7443.8|7456.3|7453.1|7444.6|7441.8|1395
1625226900000|2021-07-02 11:55:00|7447.4|7444.6|7442.6|7439.8|7448.4|7445.6|7441.8|7439|793
1625227200000|2021-07-02 12:00:00|7442.4|7439.6|7431.8|7429|7445.8|7443|7430.4|7427.6|1655
1625227500000|2021-07-02 12:05:00|7432.4|7429.6|7447|7444.2|7448.8|7446|7428.4|7425.6|1591
1625227800000|2021-07-02 12:10:00|7447.4|7444.6|7467.6|7464.8|7469.1|7466.3|7440.7|7437.9|3943
1625228100000|2021-07-02 12:15:00|7467.3|7464.5|7454.5|7451.7|7468.3|7465.5|7451.7|7448.9|2243
1625228400000|2021-07-02 12:20:00|7454.7|7451.9|7450.9|7448.1|7454.7|7451.9|7447.1|7444.3|965
1625228700000|2021-07-02 12:25:00|7451.5|7448.7|7454|7451.2|7455.1|7452.3|7447.5|7444.7|764
1625229000000|2021-07-02 12:30:00|7455.1|7451.1|7479.1|7476.3|7479.9|7477.1|7453.3|7450.5|2633
1625229300000|2021-07-02 12:35:00|7478.9|7476.1|7472.5|7469.7|7483.7|7480.9|7459.9|7457.1|2965
1625229600000|2021-07-02 12:40:00|7473|7470.2|7478.3|7475.5|7479.7|7476.9|7466.5|7463.7|1319
1625229900000|2021-07-02 12:45:00|7478.5|7475.7|7469.9|7467.1|7479.7|7476.9|7467.7|7464.9|904
1625230200000|2021-07-02 12:50:00|7469.6|7466.8|7496.2|7493.4|7512.2|7509.4|7468.1|7465.3|9869
1625230500000|2021-07-02 12:55:00|7496.4|7493.6|7502.8|7500|7506.8|7504|7494.2|7491.4|2884
1625230800000|2021-07-02 13:00:00|7504|7501.2|7480.8|7478|7524|7521.2|7479.6|7476.8|6782
1625231100000|2021-07-02 13:05:00|7480.2|7477.4|7470.9|7468.1|7485.8|7483|7456.9|7454.1|6381
1625231400000|2021-07-02 13:10:00|7470.3|7467.5|7462.8|7460|7471.7|7468.9|7459.1|7456.3|2708
1625231700000|2021-07-02 13:15:00|7463.1|7460.3|7457.5|7454.7|7465|7462.2|7454.5|7451.7|2205
1625232000000|2021-07-02 13:20:00|7457.2|7454.4|7447.7|7444.9|7459|7456.2|7442.9|7440.1|3125
1625232300000|2021-07-02 13:25:00|7447.4|7444.6|7441.6|7438.8|7450.6|7447.8|7439.9|7437.1|3218
1625232600000|2021-07-02 13:30:00|7441.8|7439|7443.4|7440.6|7450.4|7447.6|7430.1|7427.3|5579
1625232900000|2021-07-02 13:35:00|7443.7|7440.9|7466|7463.2|7469.8|7467|7443.4|7440.6|3713
1625233200000|2021-07-02 13:40:00|7465.8|7463|7457.7|7454.9|7466|7463.2|7447.6|7444.8|2849
1625233500000|2021-07-02 13:45:00|7457.4|7454.6|7438.6|7435.8|7458.2|7455.4|7437.6|7434.8|2472
1625233800000|2021-07-02 13:50:00|7438|7435.2|7448.2|7445.4|7459|7456.2|7437.8|7435|2798
1625234100000|2021-07-02 13:55:00|7447.7|7444.9|7450.7|7447.9|7454.2|7451.4|7443.4|7440.6|1791
1625234400000|2021-07-02 14:00:00|7451|7448.2|7437.6|7434.8|7451.2|7448.4|7437.4|7434.6|2061
1625234700000|2021-07-02 14:05:00|7437.8|7435|7418.2|7415.4|7444.6|7441.8|7417.9|7415.1|4632
1625235000000|2021-07-02 14:10:00|7417.6|7414.8|7426.4|7423.6|7434.2|7431.4|7407.4|7404.6|4818
1625235300000|2021-07-02 14:15:00|7425.8|7423|7440.9|7438.1|7442.7|7439.9|7419.4|7416.6|3298
1625235600000|2021-07-02 14:20:00|7441.5|7438.7|7445.9|7443.1|7447.9|7445.1|7435.9|7433.1|2476
1625235900000|2021-07-02 14:25:00|7446.1|7443.3|7460.5|7457.7|7460.7|7457.9|7446.1|7443.3|3445
1625236200000|2021-07-02 14:30:00|7459.7|7456.9|7461|7458.2|7466.1|7463.3|7456.3|7453.5|2928
1625236500000|2021-07-02 14:35:00|7461.3|7458.5|7449.9|7447.1|7462.3|7459.5|7442.3|7439.5|3634
1625236800000|2021-07-02 14:40:00|7449.4|7446.6|7454.3|7451.5|7456.9|7454.1|7443.3|7440.5|2259
1625237100000|2021-07-02 14:45:00|7454.9|7452.1|7458.8|7456|7459.8|7457|7451.5|7448.7|1368
1625237400000|2021-07-02 14:50:00|7459.1|7456.3|7445.9|7443.1|7459.8|7457|7443.1|7440.3|2469
1625237700000|2021-07-02 14:55:00|7446.7|7443.9|7454.9|7452.1|7454.9|7452.1|7440.7|7437.9|1717
1625238000000|2021-07-02 15:00:00|7455.7|7452.9|7461|7458.2|7466.8|7464|7450.4|7447.6|3147
1625238300000|2021-07-02 15:05:00|7461.2|7458.4|7466.4|7463.6|7471|7468.2|7461.2|7458.4|1867
1625238600000|2021-07-02 15:10:00|7465.6|7462.8|7467.6|7464.8|7472.6|7469.8|7465.4|7462.6|1487
1625238900000|2021-07-02 15:15:00|7467.4|7464.6|7471.4|7468.6|7473.6|7470.8|7462.6|7459.8|2211
1625239200000|2021-07-02 15:20:00|7471.2|7468.4|7484.6|7481.8|7490.6|7487.8|7471.2|7468.4|3701
1625239500000|2021-07-02 15:25:00|7485.6|7482.8|7486.8|7484|7489.8|7487|7478|7475.2|2359
1625239800000|2021-07-02 15:30:00|7486.6|7483.8|7487.8|7485|7493|7490.2|7482.7|7479.9|2121
1625240100000|2021-07-02 15:35:00|7487|7484.2|7484.8|7482|7488.8|7486|7481|7478.2|1448
1625240400000|2021-07-02 15:40:00|7485|7482.2|7483.4|7480.6|7488|7485.2|7479|7476.2|1591
1625240700000|2021-07-02 15:45:00|7483.7|7480.9|7482.2|7479.4|7488.6|7485.8|7481.4|7478.6|1718
1625241000000|2021-07-02 15:50:00|7482.4|7479.6|7477.2|7474.4|7483.4|7480.6|7475|7472.2|1246
1625241300000|2021-07-02 15:55:00|7477.4|7474.6|7475.4|7472.6|7479.4|7476.6|7473.2|7470.4|1275
1625241600000|2021-07-02 16:00:00|7475.9|7473.1|7475.8|7473|7477.8|7475|7465.4|7462.6|5258
1625241900000|2021-07-02 16:05:00|7475.2|7472.4|7464.8|7462|7479.6|7476.8|7464.8|7462|2282
1625242200000|2021-07-02 16:10:00|7464.2|7461.4|7465.7|7462.9|7470.3|7467.5|7460.8|7458|2063
1625242500000|2021-07-02 16:15:00|7466.5|7463.7|7466.2|7463.4|7469.2|7466.4|7463.6|7460.8|932
1625242800000|2021-07-02 16:20:00|7465.6|7462.8|7459.1|7456.3|7467.2|7464.4|7457.7|7454.9|1361
1625243100000|2021-07-02 16:25:00|7458.7|7455.9|7450.8|7448|7460.1|7457.3|7449.6|7446.8|3488
1625243400000|2021-07-02 16:30:00|7451.8|7449|7468.3|7465.5|7470.1|7467.3|7451.8|7449|2760
1625243700000|2021-07-02 16:35:00|7469.1|7466.3|7461.2|7458.4|7470.5|7467.7|7459.7|7456.9|1823
1625244000000|2021-07-02 16:40:00|7461.4|7458.6|7467.2|7464.4|7468.9|7466.1|7460.4|7457.6|1492
1625244300000|2021-07-02 16:45:00|7466.9|7464.1|7463.4|7460.6|7467.7|7464.9|7460.1|7457.3|1052
1625244600000|2021-07-02 16:50:00|7463.9|7461.1|7469.1|7466.3|7470.1|7467.3|7453.2|7450.4|4633
1625244900000|2021-07-02 16:55:00|7468.6|7465.8|7477.1|7474.3|7477.8|7475|7465.8|7463|1703
1625245200000|2021-07-02 17:00:00|7477.9|7475.1|7485.1|7482.3|7487.1|7484.3|7476.3|7473.5|2847
1625245500000|2021-07-02 17:05:00|7484.1|7481.3|7480.5|7477.7|7484.5|7481.7|7475.5|7472.7|1578
1625245800000|2021-07-02 17:10:00|7480.3|7477.5|7483.8|7481|7489.5|7486.7|7479.7|7476.9|1571
1625246100000|2021-07-02 17:15:00|7484|7481.2|7487.2|7484.4|7490|7487.2|7482.2|7479.4|1501
1625246400000|2021-07-02 17:20:00|7487|7484.2|7484.2|7481.4|7488|7485.2|7480.9|7478.1|1636
1625246700000|2021-07-02 17:25:00|7485|7482.2|7476.4|7473.6|7485|7482.2|7474.7|7471.9|899
1625247000000|2021-07-02 17:30:00|7477.2|7474.4|7478.8|7476|7479.4|7476.6|7469.3|7466.5|3058
1625247300000|2021-07-02 17:35:00|7478.6|7475.8|7477|7474.2|7482.8|7480|7473.3|7470.5|1232
1625247600000|2021-07-02 17:40:00|7477.8|7475|7474.8|7472|7481.8|7479|7474.2|7471.4|988
1625247900000|2021-07-02 17:45:00|7474.5|7471.7|7473.8|7471|7477.8|7475|7471.2|7468.4|1110
1625248200000|2021-07-02 17:50:00|7474|7471.2|7463|7460.2|7474.8|7472|7457.9|7455.1|2695
1625248500000|2021-07-02 17:55:00|7462.2|7459.4|7464.1|7461.3|7470.8|7468|7458.1|7455.3|3369
1625248800000|2021-07-02 18:00:00|7463.8|7461|7466.8|7464|7471.6|7468.8|7461.1|7458.3|3435
1625249100000|2021-07-02 18:05:00|7466.6|7463.8|7463.2|7460.4|7472|7469.2|7459|7456.2|3831
1625249400000|2021-07-02 18:10:00|7463.5|7460.7|7465.2|7462.4|7472.7|7469.9|7462.5|7459.7|3099
1625249700000|2021-07-02 18:15:00|7464.4|7461.6|7482.6|7479.8|7490.6|7487.8|7459.9|7457.1|8283
1625250000000|2021-07-02 18:20:00|7482.8|7480|7477.4|7474.6|7486.8|7484|7475.9|7473.1|4264
1625250300000|2021-07-02 18:25:00|7477.2|7474.4|7486.2|7483.4|7490.2|7487.4|7460.4|7457.6|10934
1625250600000|2021-07-02 18:30:00|7485.9|7483.1|7489.1|7486.3|7489.1|7486.3|7479.2|7476.4|2508
1625250900000|2021-07-02 18:35:00|7488.9|7486.1|7498.1|7495.3|7498.4|7495.6|7486.1|7483.3|2380
1625251200000|2021-07-02 18:40:00|7497.9|7495.1|7497.1|7494.3|7501.1|7498.3|7495.7|7492.9|1310
1625251500000|2021-07-02 18:45:00|7496.9|7494.1|7498.1|7495.3|7500.1|7497.3|7495.9|7493.1|589
1625251800000|2021-07-02 18:50:00|7498.3|7495.5|7499.9|7497.1|7501.9|7499.1|7495.1|7492.3|975
1625252100000|2021-07-02 18:55:00|7499.7|7496.9|7501.1|7498.3|7503.1|7500.3|7498.1|7495.3|629
1625252400000|2021-07-02 19:00:00|7500.9|7498.1|7510.7|7507.9|7510.7|7507.9|7500.9|7498.1|1220
1625252700000|2021-07-02 19:05:00|7511.7|7508.9|7508|7505.2|7516.2|7513.4|7505.2|7502.4|1167
1625253000000|2021-07-02 19:10:00|7507.8|7505|7504.6|7501.8|7508.2|7505.4|7501.6|7498.8|483
1625253300000|2021-07-02 19:15:00|7504.9|7502.1|7505.4|7502.6|7505.9|7503.1|7503.4|7500.6|242
1625253600000|2021-07-02 19:20:00|7505.2|7502.4|7504.8|7502|7507.4|7504.6|7501.6|7498.8|754
1625253900000|2021-07-02 19:25:00|7505.4|7502.6|7504.4|7501.6|7510.5|7507.7|7502.2|7499.4|877
1625254200000|2021-07-02 19:30:00|7503.9|7501.1|7508.4|7505.6|7509.2|7506.4|7503.2|7500.4|463
1625254500000|2021-07-02 19:35:00|7508.2|7505.4|7507.2|7504.4|7508.2|7505.4|7506|7503.2|179
1625254800000|2021-07-02 19:40:00|7507|7504.2|7500.8|7498|7507.2|7504.4|7499.6|7496.8|754
1625255100000|2021-07-02 19:45:00|7500.6|7497.8|7500.8|7498|7501|7498.2|7496.8|7494|453
1625255400000|2021-07-02 19:50:00|7500.6|7497.8|7489.8|7487|7501|7498.2|7489|7486.2|811
1625255700000|2021-07-02 19:55:00|7490.6|7487.8|7491|7488.2|7492|7489.2|7486.2|7483.4|694
1625256000000|2021-07-02 20:00:00|7490.8|7488|7487|7484.2|7494|7491.2|7485.8|7483|525
1625256300000|2021-07-02 20:05:00|7486.8|7484|7481.7|7478.9|7487.2|7484.4|7479.7|7476.9|439
1625256600000|2021-07-02 20:10:00|7482|7479.2|7480.7|7477.9|7483.5|7480.7|7476.7|7473.9|510
1625256900000|2021-07-02 20:15:00|7480.4|7477.6|7484.5|7481.7|7485.5|7482.7|7478.5|7475.7|292
1625257200000|2021-07-02 20:20:00|7484.7|7481.9|7486.5|7483.7|7486.5|7483.7|7484.5|7481.7|44
1625257500000|2021-07-02 20:25:00|7486.3|7483.5|7487.5|7484.7|7490.3|7487.5|7485.7|7482.9|285
1625257800000|2021-07-02 20:30:00|7487.2|7484.4|7483|7480.2|7488|7485.2|7482.8|7480|287
1625258100000|2021-07-02 20:35:00|7482.7|7479.9|7481.7|7478.9|7483.3|7480.5|7480.4|7477.6|261
1625258400000|2021-07-02 20:40:00|7481.5|7478.7|7479|7476.2|7481.5|7478.7|7474.5|7471.7|381
1625258700000|2021-07-02 20:45:00|7478.7|7475.9|7476.7|7473.9|7479.8|7477|7475.2|7472.4|257
1625259000000|2021-07-02 20:50:00|7477|7474.2|7472.2|7469.4|7480.2|7477.4|7472.2|7469.4|287
1625259300000|2021-07-02 20:55:00|7471.7|7468.9|7484.8|7474.8|7486.9|7483.4|7469.7|7466.9|349
1625436000000|2021-07-04 22:00:00|7485.4|7475.4|7464.3|7461.5|7486.6|7480|7463.8|7456.6|848
1625436300000|2021-07-04 22:05:00|7464.8|7462|7464.8|7462|7470.4|7465|7460|7454.4|232
1625436600000|2021-07-04 22:10:00|7465.5|7462.7|7470.7|7467.9|7474.8|7470.7|7461.3|7458.5|261
1625436900000|2021-07-04 22:15:00|7471.5|7468.7|7481.7|7478.9|7489.3|7483.4|7470.5|7467.7|393
1625437200000|2021-07-04 22:20:00|7482|7479.2|7480.2|7477.4|7484.2|7481.4|7478.7|7473.1|179
1625437500000|2021-07-04 22:25:00|7481.3|7477.3|7480.5|7477.7|7482.3|7479.2|7479|7476.2|124
1625437800000|2021-07-04 22:30:00|7479.7|7476.9|7488|7485.2|7488.8|7485.7|7479.5|7476.3|169
1625438100000|2021-07-04 22:35:00|7487.7|7484.9|7483.4|7480.6|7487.7|7484.9|7480.9|7478.1|96
1625438400000|2021-07-04 22:40:00|7483.7|7480.9|7482.4|7479.6|7484.2|7481.4|7480.9|7478.1|49
1625438700000|2021-07-04 22:45:00|7482.2|7479.4|7484.7|7481.9|7484.7|7481.9|7481.4|7478.6|24
1625439000000|2021-07-04 22:50:00|7484.4|7481.6|7485.2|7482.4|7487.4|7484.6|7482.9|7480.1|78
1625439300000|2021-07-04 22:55:00|7485.4|7482.6|7483.9|7481.1|7485.9|7483.1|7482.7|7479.9|17
1625439600000|2021-07-04 23:00:00|7484.4|7481.6|7483.9|7481.1|7484.4|7481.6|7482.6|7479.8|24
1625439900000|2021-07-04 23:05:00|7484.1|7481.3|7481.4|7478.6|7484.9|7482.1|7480.9|7478|101
1625440200000|2021-07-04 23:10:00|7480.9|7478.1|7479.9|7477.1|7480.9|7478.1|7478.1|7475.3|62
1625440500000|2021-07-04 23:15:00|7479.6|7476.8|7477.9|7475.1|7479.6|7476.8|7477.1|7474.3|33
1625440800000|2021-07-04 23:20:00|7478.1|7475.3|7479.1|7476.3|7479.9|7477.1|7478.1|7475.3|44
1625441100000|2021-07-04 23:25:00|7478.9|7476.1|7476.1|7473.3|7478.9|7476.1|7475.6|7472.8|109
1625441400000|2021-07-04 23:30:00|7476.6|7473.8|7478.6|7475.8|7478.6|7475.8|7475.1|7472.3|52
1625441700000|2021-07-04 23:35:00|7478.8|7476|7477.6|7474.8|7479.8|7477|7477.1|7474.3|65
1625442000000|2021-07-04 23:40:00|7477.3|7474.5|7476.3|7473.5|7477.3|7474.5|7475.3|7472.5|28
1625442300000|2021-07-04 23:45:00|7476.8|7474|7471.8|7469|7477.1|7474.3|7471.8|7469|92
1625442600000|2021-07-04 23:50:00|7472.1|7469.3|7473.8|7471|7474|7471.2|7472|7469.2|39
1625442900000|2021-07-04 23:55:00|7474|7471.2|7474.8|7472|7474.8|7472|7473.8|7471|37
1625443200000|2021-07-05 00:00:00|7474.5|7471.7|7470|7467.2|7475.8|7473|7469|7466.2|208
1625443500000|2021-07-05 00:05:00|7470.8|7468|7456|7453.2|7470.8|7468|7455|7451.6|606
1625443800000|2021-07-05 00:10:00|7455.3|7452.5|7462|7459.2|7462|7459.2|7447.3|7444.5|539
1625444100000|2021-07-05 00:15:00|7462.5|7459.7|7461|7458.2|7464|7461.2|7458.7|7455.9|154
1625444400000|2021-07-05 00:20:00|7461.2|7458.4|7463|7460.2|7466.5|7463.7|7461.2|7458.4|258
1625444700000|2021-07-05 00:25:00|7462.5|7459.7|7462|7459.2|7463.5|7460.7|7461.7|7458.9|50
1625445000000|2021-07-05 00:30:00|7461.7|7458.9|7461.5|7458.7|7465.7|7462.9|7458|7455.2|169
1625445300000|2021-07-05 00:35:00|7462|7459.2|7462|7459.2|7463|7460.2|7461|7458.2|60
1625445600000|2021-07-05 00:40:00|7462.2|7459.4|7460.9|7458.1|7463|7460.2|7459.9|7457.1|53
1625445900000|2021-07-05 00:45:00|7461.2|7458.4|7457.4|7454.6|7461.9|7459.1|7455.2|7452.4|133
1625446200000|2021-07-05 00:50:00|7457.2|7454.4|7458.9|7456.1|7459.4|7456.6|7456.9|7454.1|88
1625446500000|2021-07-05 00:55:00|7458.4|7455.6|7461.4|7458.6|7462.7|7459.9|7457.9|7455.1|148
1625446800000|2021-07-05 01:00:00|7461.2|7458.4|7449.7|7446.9|7461.7|7458.9|7449.2|7446.4|641
1625447100000|2021-07-05 01:05:00|7449.9|7447.1|7440.6|7437.8|7451.4|7448.6|7438.9|7436.1|749
1625447400000|2021-07-05 01:10:00|7440.9|7438.1|7438.4|7435.6|7446.9|7444.1|7438.1|7435.3|673
1625447700000|2021-07-05 01:15:00|7438.9|7436.1|7438.4|7435.6|7444.1|7441.3|7435.9|7433.1|542
1625448000000|2021-07-05 01:20:00|7438.6|7435.8|7450.6|7447.8|7451.4|7448.6|7437.1|7434.3|567
1625448300000|2021-07-05 01:25:00|7451.6|7448.8|7447.1|7444.3|7454.6|7451.8|7446.6|7443.8|478
1625448600000|2021-07-05 01:30:00|7446.9|7444.1|7448.8|7446|7449.8|7447|7443.8|7441|474
1625448900000|2021-07-05 01:35:00|7450.6|7447.8|7450.3|7447.5|7452.8|7450|7446.1|7443.3|281
1625449200000|2021-07-05 01:40:00|7450.6|7447.8|7453.1|7450.3|7453.8|7451|7449.8|7447|157
1625449500000|2021-07-05 01:45:00|7452.8|7450|7457.8|7455|7457.8|7455|7450.6|7447.8|293
1625449800000|2021-07-05 01:50:00|7456.8|7454|7460.8|7458|7461.8|7459|7453.8|7451|490
1625450100000|2021-07-05 01:55:00|7460.6|7457.8|7459.8|7457|7462.3|7459.5|7449.8|7447|628
1625450400000|2021-07-05 02:00:00|7459|7456.2|7460|7457.2|7460.8|7458|7455.8|7453|279
1625450700000|2021-07-05 02:05:00|7459.8|7457|7461.8|7459|7462.8|7460|7458.8|7456|307
1625451000000|2021-07-05 02:10:00|7462|7459.2|7465.8|7463|7466.8|7464|7459.8|7457|367
1625451300000|2021-07-05 02:15:00|7465|7462.2|7462.8|7460|7465|7462.2|7459|7456.2|276
1625451600000|2021-07-05 02:20:00|7463.5|7460.7|7458.7|7455.9|7463.5|7460.7|7457.5|7454.7|137
1625451900000|2021-07-05 02:25:00|7459|7456.2|7461.5|7458.7|7461.7|7458.9|7458.5|7455.7|244
1625452200000|2021-07-05 02:30:00|7461.7|7458.9|7468.7|7465.9|7469.5|7466.7|7461.5|7458.7|442
1625452500000|2021-07-05 02:35:00|7469|7466.2|7470.2|7467.4|7470.7|7467.9|7466.5|7463.7|235
1625452800000|2021-07-05 02:40:00|7470|7467.2|7473.5|7470.7|7474.7|7471.9|7469.7|7466.9|404
1625453100000|2021-07-05 02:45:00|7473.7|7470.9|7470.7|7467.9|7474.2|7471.4|7468.9|7466.1|250
1625453400000|2021-07-05 02:50:00|7470.9|7468.1|7469.7|7466.9|7472.7|7469.9|7468.7|7465.9|186
1625453700000|2021-07-05 02:55:00|7469.9|7467.1|7464.9|7462.1|7470.7|7467.9|7462.9|7460.1|466
1625454000000|2021-07-05 03:00:00|7464.4|7461.6|7465.2|7462.4|7467.9|7465.1|7461.4|7458.6|277
1625454300000|2021-07-05 03:05:00|7466.2|7463.4|7466.4|7463.6|7468.2|7465.4|7464.2|7461.4|154
1625454600000|2021-07-05 03:10:00|7466.9|7464.1|7465.1|7462.3|7466.9|7464.1|7462.9|7460.1|183
1625454900000|2021-07-05 03:15:00|7465.6|7462.8|7466.1|7463.3|7466.9|7464.1|7463.4|7460.6|93
1625455200000|2021-07-05 03:20:00|7466.9|7464.1|7466.1|7463.3|7468.9|7466.1|7466.1|7463.3|81
1625455500000|2021-07-05 03:25:00|7465.1|7462.3|7467.1|7464.3|7469.1|7466.3|7465.1|7462.3|174
1625455800000|2021-07-05 03:30:00|7467.4|7464.6|7462.1|7459.3|7467.9|7465.1|7462.1|7459.3|154
1625456100000|2021-07-05 03:35:00|7461.9|7459.1|7465.1|7462.3|7466.1|7463.3|7461.1|7458.3|98
1625456400000|2021-07-05 03:40:00|7466.8|7464|7467.1|7464.3|7470.1|7467.3|7466.1|7463.3|121
1625456700000|2021-07-05 03:45:00|7467.3|7464.5|7467.1|7464.3|7468.8|7466|7466.6|7463.8|61
1625457000000|2021-07-05 03:50:00|7467.8|7465|7468.1|7465.3|7471.1|7468.3|7467.1|7464.3|69
1625457300000|2021-07-05 03:55:00|7467.6|7464.8|7468.1|7465.3|7468.1|7465.3|7466.1|7463.3|55
1625457600000|2021-07-05 04:00:00|7467.8|7465|7463.3|7460.5|7467.8|7465|7462.6|7459.8|259
1625457900000|2021-07-05 04:05:00|7462.6|7459.8|7463.5|7460.7|7465.3|7462.5|7462.6|7459.8|69
1625458200000|2021-07-05 04:10:00|7463.8|7461|7467.5|7464.7|7467.8|7465|7463.5|7460.7|79
1625458500000|2021-07-05 04:15:00|7467.8|7465|7467.5|7464.7|7468.5|7465.7|7467.5|7464.7|8
1625458800000|2021-07-05 04:20:00|7468.5|7465.7|7471.5|7468.7|7473|7470.2|7468.5|7465.7|79
1625459100000|2021-07-05 04:25:00|7471.8|7469|7468.5|7465.7|7472.5|7469.7|7468.5|7465.7|62
1625459400000|2021-07-05 04:30:00|7468.7|7465.9|7466.5|7463.7|7469.5|7466.7|7464.5|7461.7|87
1625459700000|2021-07-05 04:35:00|7467|7464.2|7469.2|7466.4|7470.5|7467.7|7466|7463.2|36
1625460000000|2021-07-05 04:40:00|7468.5|7465.7|7466.7|7463.9|7470.5|7467.7|7465.5|7462.7|124
1625460300000|2021-07-05 04:45:00|7467|7464.2|7469.5|7466.7|7469.5|7466.7|7467|7464.2|19
1625460600000|2021-07-05 04:50:00|7469.7|7466.9|7465.9|7463.1|7470|7467.2|7464.5|7461.7|101
1625460900000|2021-07-05 04:55:00|7466.5|7463.7|7468.4|7465.6|7468.4|7465.6|7466|7463.2|47
1625461200000|2021-07-05 05:00:00|7468.7|7465.9|7469.4|7466.6|7471.4|7468.6|7468.4|7465.6|122
1625461500000|2021-07-05 05:05:00|7470.4|7467.6|7467.4|7464.6|7471.4|7468.6|7465.4|7462.6|112
1625461800000|2021-07-05 05:10:00|7466.4|7463.6|7468.4|7465.6|7469.9|7467.1|7465.4|7462.6|161
1625462100000|2021-07-05 05:15:00|7468.9|7466.1|7467.4|7464.6|7469.1|7466.3|7466.9|7464.1|34
1625462400000|2021-07-05 05:20:00|7467.7|7464.9|7467.4|7464.6|7470.6|7467.8|7467.4|7464.6|101
1625462700000|2021-07-05 05:25:00|7467.6|7464.8|7467.1|7464.3|7470.6|7467.8|7467.1|7464.3|141
1625463000000|2021-07-05 05:30:00|7467.4|7464.6|7479.9|7477.1|7480.9|7478.1|7466.6|7463.8|597
1625463300000|2021-07-05 05:35:00|7480.4|7477.6|7477.3|7474.5|7481.6|7478.8|7475.6|7472.8|539
1625463600000|2021-07-05 05:40:00|7477.9|7475.1|7480.1|7477.3|7480.6|7477.8|7474.1|7471.3|300
1625463900000|2021-07-05 05:45:00|7480.3|7477.5|7479.6|7476.8|7482.6|7479.8|7478.1|7475.3|312
1625464200000|2021-07-05 05:50:00|7479.8|7477|7481.3|7478.5|7481.6|7478.8|7476.6|7473.8|248
1625464500000|2021-07-05 05:55:00|7480.8|7478|7481.8|7479|7483.1|7480.3|7477.8|7475|289
1625464800000|2021-07-05 06:00:00|7482.1|7479.3|7479.3|7476.5|7484.1|7481.3|7478.6|7475.8|323
1625465100000|2021-07-05 06:05:00|7479.6|7476.8|7481.1|7478.3|7482.3|7479.5|7478.8|7476|236
1625465400000|2021-07-05 06:10:00|7481.3|7478.5|7483.8|7481|7486.8|7484|7480.8|7478|247
1625465700000|2021-07-05 06:15:00|7484|7481.2|7481.3|7478.5|7486|7483.2|7479|7476.2|513
1625466000000|2021-07-05 06:20:00|7481|7478.2|7480.3|7477.5|7483|7480.2|7478|7475.2|188
1625466300000|2021-07-05 06:25:00|7480|7477.2|7482.5|7479.7|7483|7480.2|7479.3|7476.5|162
1625466600000|2021-07-05 06:30:00|7482.3|7479.5|7486|7483.2|7487|7484.2|7479.3|7476.5|470
1625466900000|2021-07-05 06:35:00|7486.3|7483.5|7493.5|7490.7|7494.5|7491.7|7481.5|7478.7|979
1625467200000|2021-07-05 06:40:00|7493.2|7490.4|7488.2|7485.4|7493.5|7490.7|7487.2|7484.4|344
1625467500000|2021-07-05 06:45:00|7488.5|7485.7|7489.2|7486.4|7489.5|7486.7|7485.5|7482.7|187
1625467800000|2021-07-05 06:50:00|7488.7|7485.9|7489.5|7486.7|7491.5|7488.7|7487.5|7484.7|261
1625468100000|2021-07-05 06:55:00|7489.2|7486.4|7495|7492.2|7497.5|7494.7|7488.7|7485.9|536
1625468400000|2021-07-05 07:00:00|7494.7|7491.9|7498.5|7495.7|7503.2|7500.4|7494.7|7491.9|915
1625468700000|2021-07-05 07:05:00|7498.2|7495.4|7497.4|7494.6|7498.5|7495.7|7492.5|7489.7|386
1625469000000|2021-07-05 07:10:00|7497.2|7494.4|7495.7|7492.9|7500|7497.2|7495.4|7492.6|262
1625469300000|2021-07-05 07:15:00|7495.4|7492.6|7492.7|7489.9|7495.9|7493.1|7489.4|7486.6|533
1625469600000|2021-07-05 07:20:00|7492.4|7489.6|7488.7|7485.9|7492.7|7489.9|7485.7|7482.9|321
1625469900000|2021-07-05 07:25:00|7488.9|7486.1|7491.7|7488.9|7493.7|7490.9|7488.4|7485.6|426
1625470200000|2021-07-05 07:30:00|7492.1|7489.3|7493.7|7490.9|7496.7|7493.9|7489.4|7486.6|255
1625470500000|2021-07-05 07:35:00|7493.9|7491.1|7486.9|7484.1|7494.9|7492.1|7486.4|7483.6|430
1625470800000|2021-07-05 07:40:00|7487.4|7484.6|7489.4|7486.6|7491.6|7488.8|7485.9|7483.1|372
1625471100000|2021-07-05 07:45:00|7488.9|7486.1|7485.1|7482.3|7490.4|7487.6|7483.9|7481.1|381
1625471400000|2021-07-05 07:50:00|7485.4|7482.6|7484.1|7481.3|7486.6|7483.8|7482.6|7479.8|532
1625471700000|2021-07-05 07:55:00|7483.9|7481.1|7482.1|7479.3|7485.6|7482.8|7479.3|7476.5|495
1625472000000|2021-07-05 08:00:00|7482.3|7479.5|7483.8|7481|7486.1|7483.3|7480.1|7477.3|327
1625472300000|2021-07-05 08:05:00|7483.3|7480.5|7487.6|7484.8|7488.8|7486|7481.1|7478.3|576
1625472600000|2021-07-05 08:10:00|7488.6|7485.8|7485.1|7482.3|7491.6|7488.8|7484.5|7481.7|502
1625472900000|2021-07-05 08:15:00|7484.8|7482|7488.6|7485.8|7490.6|7487.8|7481.1|7478.3|590
1625473200000|2021-07-05 08:20:00|7488.3|7485.5|7489.8|7487|7489.8|7487|7484.6|7481.8|357
1625473500000|2021-07-05 08:25:00|7489.6|7486.8|7484.5|7481.7|7491.8|7489|7481.8|7479|1061
1625473800000|2021-07-05 08:30:00|7485|7482.2|7480.5|7477.7|7488.8|7486|7480.5|7477.7|905
1625474100000|2021-07-05 08:35:00|7480.8|7478|7489.8|7487|7490.8|7488|7480.5|7477.7|502
1625474400000|2021-07-05 08:40:00|7490.5|7487.7|7492.5|7489.7|7494.3|7491.5|7487.5|7484.7|437
1625474700000|2021-07-05 08:45:00|7492.8|7490|7494.5|7491.7|7496.8|7494|7491.5|7488.7|481
1625475000000|2021-07-05 08:50:00|7494.2|7491.4|7494.5|7491.7|7495.5|7492.7|7490.5|7487.7|339
1625475300000|2021-07-05 08:55:00|7494.8|7492|7498.5|7495.7|7498.7|7495.9|7492.7|7489.9|397
1625475600000|2021-07-05 09:00:00|7498|7495.2|7498.7|7495.9|7502.5|7499.7|7496.5|7493.7|640
1625475900000|2021-07-05 09:05:00|7499|7496.2|7495.7|7492.9|7499.7|7496.9|7495.5|7492.7|328
1625476200000|2021-07-05 09:10:00|7495.5|7492.7|7502.7|7499.9|7505.7|7502.9|7494.2|7491.4|594
1625476500000|2021-07-05 09:15:00|7502.5|7499.7|7508.9|7506.1|7510.9|7508.1|7502.5|7499.7|1495
1625476800000|2021-07-05 09:20:00|7508.7|7505.9|7508.4|7505.6|7511.7|7508.9|7505.4|7502.6|569
1625477100000|2021-07-05 09:25:00|7508.2|7505.4|7505.4|7502.6|7508.4|7505.6|7501.7|7498.9|373
1625477400000|2021-07-05 09:30:00|7504.4|7501.6|7506.1|7503.3|7506.6|7503.8|7501.1|7498.3|337
1625477700000|2021-07-05 09:35:00|7506.4|7503.6|7508.4|7505.6|7511.9|7509.1|7505.6|7502.8|504
1625478000000|2021-07-05 09:40:00|7508.9|7506.1|7506.6|7503.8|7511.4|7508.6|7503.4|7500.6|413
1625478300000|2021-07-05 09:45:00|7506.4|7503.6|7505.6|7502.8|7507.6|7504.8|7503.1|7500.3|386
1625478600000|2021-07-05 09:50:00|7505.4|7502.6|7504.3|7501.5|7506.1|7503.3|7502.9|7500.1|166
1625478900000|2021-07-05 09:55:00|7504.6|7501.8|7504.3|7501.5|7508.3|7505.5|7502.3|7499.5|217
1625479200000|2021-07-05 10:00:00|7504.8|7502|7507.1|7504.3|7508.1|7505.3|7503.3|7500.5|204
1625479500000|2021-07-05 10:05:00|7506.8|7504|7505.3|7502.5|7507.3|7504.5|7503.1|7500.3|145
1625479800000|2021-07-05 10:10:00|7505.1|7502.3|7505.3|7502.5|7507.1|7504.3|7502.1|7499.3|228
1625480100000|2021-07-05 10:15:00|7505.6|7502.8|7498.3|7495.5|7507.3|7504.5|7495.3|7492.5|542
1625480400000|2021-07-05 10:20:00|7498|7495.2|7493.3|7490.5|7499.3|7496.5|7493.3|7490.5|629
1625480700000|2021-07-05 10:25:00|7494|7491.2|7492.3|7489.5|7494.8|7492|7489.5|7486.7|701
1625481000000|2021-07-05 10:30:00|7492|7489.2|7495.3|7492.5|7496|7493.2|7491.3|7488.5|334
1625481300000|2021-07-05 10:35:00|7494.5|7491.7|7493.8|7491|7495.5|7492.7|7490.8|7488|398
1625481600000|2021-07-05 10:40:00|7494|7491.2|7498.5|7495.7|7498.5|7495.7|7493.5|7490.7|394
1625481900000|2021-07-05 10:45:00|7498|7495.2|7502.8|7500|7504.3|7501.5|7497.5|7494.7|259
1625482200000|2021-07-05 10:50:00|7502.5|7499.7|7504.2|7501.4|7504.5|7501.7|7500.5|7497.7|208
1625482500000|2021-07-05 10:55:00|7504|7501.2|7502.7|7499.9|7505.7|7502.9|7502.7|7499.9|230
1625482800000|2021-07-05 11:00:00|7503.2|7500.4|7503.7|7500.9|7506.2|7503.4|7502.5|7499.7|150
1625483100000|2021-07-05 11:05:00|7503.5|7500.7|7508.5|7505.7|7510.5|7507.7|7502.2|7499.4|343
1625483400000|2021-07-05 11:10:00|7508.7|7505.9|7509.9|7507.1|7512.9|7510.1|7508.5|7505.7|391
1625483700000|2021-07-05 11:15:00|7510.2|7507.4|7509.2|7506.4|7511.2|7508.4|7508.9|7506.1|152
1625484000000|2021-07-05 11:20:00|7509.4|7506.6|7511.4|7508.6|7513.4|7510.6|7509.2|7506.4|296
1625484300000|2021-07-05 11:25:00|7511.2|7508.4|7511.2|7508.4|7512.2|7509.4|7506.9|7504.1|229
1625484600000|2021-07-05 11:30:00|7511.4|7508.6|7508.7|7505.9|7513.9|7511.1|7508.4|7505.6|418
1625484900000|2021-07-05 11:35:00|7508.9|7506.1|7513.7|7510.9|7514.4|7511.6|7508.9|7506.1|368
1625485200000|2021-07-05 11:40:00|7513.4|7510.6|7512.1|7509.3|7514.1|7511.3|7510.4|7507.6|312
1625485500000|2021-07-05 11:45:00|7512.4|7509.6|7510.9|7508.1|7513.9|7511.1|7510.6|7507.8|247
1625485800000|2021-07-05 11:50:00|7510.6|7507.8|7510.4|7507.6|7512.1|7509.3|7508.1|7505.3|236
1625486100000|2021-07-05 11:55:00|7510.1|7507.3|7506.6|7503.8|7510.4|7507.6|7505.8|7503|258
1625486400000|2021-07-05 12:00:00|7506.8|7504|7501.8|7499|7508.4|7505.6|7500.4|7497.6|536
1625486700000|2021-07-05 12:05:00|7502.1|7499.3|7499.1|7496.3|7502.1|7499.3|7495.1|7492.3|611
1625487000000|2021-07-05 12:10:00|7499.8|7497|7502.5|7499.7|7505.6|7502.8|7499.1|7496.3|1093
1625487300000|2021-07-05 12:15:00|7502.8|7500|7492.1|7489.3|7504.5|7501.7|7491.8|7489|798
1625487600000|2021-07-05 12:20:00|7492.3|7489.5|7497.3|7494.5|7497.8|7495|7491.8|7489|876
1625487900000|2021-07-05 12:25:00|7497|7494.2|7496.3|7493.5|7498|7495.2|7494.8|7492|275
1625488200000|2021-07-05 12:30:00|7497|7494.2|7494|7491.2|7497.3|7494.5|7490.3|7487.5|634
1625488500000|2021-07-05 12:35:00|7494.3|7491.5|7495.8|7493|7496.3|7493.5|7493.3|7490.5|481
1625488800000|2021-07-05 12:40:00|7495.5|7492.7|7496.5|7493.7|7500.5|7497.7|7495|7492.2|510
1625489100000|2021-07-05 12:45:00|7496.7|7493.9|7497.7|7494.9|7501.7|7498.9|7495.7|7492.9|306
1625489400000|2021-07-05 12:50:00|7498|7495.2|7493.7|7490.9|7498.5|7495.7|7493|7490.2|490
1625489700000|2021-07-05 12:55:00|7494|7491.2|7491|7488.2|7494.7|7491.9|7488.2|7485.4|588
1625490000000|2021-07-05 13:00:00|7491.2|7488.4|7500.5|7497.7|7500.5|7497.7|7491.2|7488.4|931
1625490300000|2021-07-05 13:05:00|7500.7|7497.9|7495.2|7492.4|7503.2|7500.4|7493|7490.2|760
1625490600000|2021-07-05 13:10:00|7495.7|7492.9|7494.2|7491.4|7498.8|7494.4|7490.2|7487.4|709
1625490900000|2021-07-05 13:15:00|7494.5|7491.7|7492.9|7490.1|7499.5|7496.7|7491.2|7488.4|451
1625491200000|2021-07-05 13:20:00|7493.2|7490.4|7489.4|7486.6|7494.9|7492.1|7488.7|7485.9|485
1625491500000|2021-07-05 13:25:00|7490.2|7487.4|7490.2|7487.4|7493.2|7490.4|7488.4|7485.6|499
1625491800000|2021-07-05 13:30:00|7490.7|7487.9|7490.4|7487.6|7492.7|7489.9|7486.7|7483.9|790
1625492100000|2021-07-05 13:35:00|7490.2|7487.4|7491.9|7489.1|7494.2|7491.4|7484.7|7481.9|948
1625492400000|2021-07-05 13:40:00|7492.2|7489.4|7490.1|7487.3|7493.6|7490.8|7489.2|7486.4|239
1625492700000|2021-07-05 13:45:00|7490.6|7487.8|7485.9|7483.1|7490.6|7487.8|7476.7|7473.9|1223
1625493000000|2021-07-05 13:50:00|7485.1|7482.3|7476.4|7473.6|7486.9|7484.1|7474.7|7471.9|986
1625493300000|2021-07-05 13:55:00|7476.1|7473.3|7479.9|7477.1|7481.1|7478.3|7474.1|7471.3|774
1625493600000|2021-07-05 14:00:00|7479.1|7476.3|7474.6|7471.8|7479.9|7477.1|7469.6|7466.8|1446
1625493900000|2021-07-05 14:05:00|7474.8|7472|7469.6|7466.8|7475.1|7472.3|7466.8|7464|936
1625494200000|2021-07-05 14:10:00|7469.1|7466.3|7472.6|7469.8|7476.6|7473.8|7465.6|7462.8|1328
1625494500000|2021-07-05 14:15:00|7471.6|7468.8|7479.8|7477|7481.6|7478.8|7471.6|7468.8|947
1625494800000|2021-07-05 14:20:00|7480.1|7477.3|7478.8|7476|7486.1|7483.3|7478.1|7475.3|731
1625495100000|2021-07-05 14:25:00|7478.3|7475.5|7475.1|7472.3|7478.6|7475.8|7472.3|7469.5|573
1625495400000|2021-07-05 14:30:00|7474.8|7472|7468.5|7465.7|7475.6|7472.8|7462.3|7459.5|987
1625495700000|2021-07-05 14:35:00|7468.3|7465.5|7464.8|7462|7469.3|7466.5|7461.5|7458.7|807
1625496000000|2021-07-05 14:40:00|7464.5|7461.7|7472.2|7469.4|7475.5|7472.7|7462.5|7459.7|1064
1625496300000|2021-07-05 14:45:00|7472.5|7469.7|7470|7467.2|7473.5|7470.7|7461.5|7458.7|942
1625496600000|2021-07-05 14:50:00|7470.2|7467.4|7472.2|7469.4|7476.5|7473.7|7470.2|7467.4|757
1625496900000|2021-07-05 14:55:00|7472|7469.2|7470|7467.2|7474|7471.2|7468|7465.2|316
1625497200000|2021-07-05 15:00:00|7470.2|7467.4|7474.2|7471.4|7476.2|7473.4|7467.2|7464.4|496
1625497500000|2021-07-05 15:05:00|7474.9|7472.1|7479.7|7476.9|7482.9|7480.1|7474.2|7471.4|1107
1625497800000|2021-07-05 15:10:00|7479.9|7477.1|7482.2|7479.4|7483.2|7480.4|7478.9|7476.1|503
1625498100000|2021-07-05 15:15:00|7481.9|7479.1|7502.4|7499.6|7503.9|7501.1|7461.4|7458.6|5681
1625498400000|2021-07-05 15:20:00|7501.9|7499.1|7536.6|7533.8|7555.6|7552.8|7497.9|7495.1|9447
1625498700000|2021-07-05 15:25:00|7536.9|7534.1|7542.6|7539.8|7555.4|7552.6|7533.4|7530.6|3880
1625499000000|2021-07-05 15:30:00|7542.4|7539.6|7530.1|7527.3|7544.1|7541.3|7510.4|7507.6|4095
1625499300000|2021-07-05 15:35:00|7529.9|7527.1|7535.6|7532.8|7536.9|7534.1|7528.1|7525.3|1587
1625499600000|2021-07-05 15:40:00|7535.1|7532.3|7542.6|7539.8|7544.6|7541.8|7532.4|7529.6|1504
1625499900000|2021-07-05 15:45:00|7542.8|7540|7542.3|7539.5|7549.8|7547|7541.3|7538.5|1642
1625500200000|2021-07-05 15:50:00|7542.1|7539.3|7547.3|7544.5|7548.8|7546|7539.8|7537|1339
1625500500000|2021-07-05 15:55:00|7547.5|7544.7|7553.3|7550.5|7559.3|7556.5|7535.5|7532.7|2579
1625500800000|2021-07-05 16:00:00|7553.5|7550.7|7555|7552.2|7558.4|7555.5|7550.8|7548|1974
1625501100000|2021-07-05 16:05:00|7555.5|7552.7|7555.3|7552.5|7563.4|7559.7|7552.8|7550|1929
1625501400000|2021-07-05 16:10:00|7555.5|7552.7|7575.5|7572.7|7576|7573.2|7554.5|7551.7|3427
1625501700000|2021-07-05 16:15:00|7575.7|7572.9|7568.2|7565.4|7579.7|7576.9|7564.5|7561.7|2400
1625502000000|2021-07-05 16:20:00|7569.2|7566.4|7574.5|7571.7|7575.2|7572.4|7559.7|7556.9|1703
1625502300000|2021-07-05 16:25:00|7574.2|7571.4|7574.2|7571.4|7578.2|7575.4|7566.7|7563.9|1085
1625502600000|2021-07-05 16:30:00|7573.9|7571.1|7580.9|7578.1|7581.2|7578.4|7571.2|7568.4|1256
1625502900000|2021-07-05 16:35:00|7580.2|7577.4|7586.6|7583.8|7588.1|7585.3|7578.2|7575.4|1131
1625503200000|2021-07-05 16:40:00|7586.1|7583.3|7576.1|7573.3|7587.1|7584.3|7576.1|7573.3|929
1625503500000|2021-07-05 16:45:00|7576.6|7573.8|7579.1|7576.3|7579.6|7576.8|7566.9|7564.1|963
1625503800000|2021-07-05 16:50:00|7579.3|7576.5|7585.3|7582.5|7590.1|7587.3|7578.6|7575.8|863
1625504100000|2021-07-05 16:55:00|7585.1|7582.3|7590.1|7587.3|7596.2|7590|7583|7580.1|1598
1625504400000|2021-07-05 17:00:00|7590.3|7587.5|7590.3|7587.5|7590.3|7587.5|7590.3|7587.5|0
1625522400000|2021-07-05 22:00:00|7585.4|7582.6|7584.6|7581.8|7596|7590.8|7579.6|7576.8|1629
1625522700000|2021-07-05 22:05:00|7584.8|7582|7585.6|7582.8|7588.9|7586.1|7584.6|7581.8|106
1625523000000|2021-07-05 22:10:00|7585.8|7583|7582.6|7579.8|7586.6|7583.8|7581.4|7578.6|230
1625523300000|2021-07-05 22:15:00|7582.1|7579.3|7581.6|7578.8|7582.6|7579.8|7581.4|7578.6|69
1625523600000|2021-07-05 22:20:00|7581.3|7578.5|7582.6|7579.8|7584.6|7581.8|7581.3|7578.5|92
1625523900000|2021-07-05 22:25:00|7582.3|7579.5|7573.6|7570.8|7584.9|7579.8|7563.8|7560.7|563
1625524200000|2021-07-05 22:30:00|7573.8|7571|7574.5|7571.7|7576.1|7573.3|7573.3|7570.5|135
1625524500000|2021-07-05 22:35:00|7575.1|7572.3|7578.3|7575.5|7579.5|7576.7|7574.8|7572|149
1625524800000|2021-07-05 22:40:00|7578.5|7575.7|7575.5|7572.7|7578.5|7575.7|7575.5|7572.7|62
1625525100000|2021-07-05 22:45:00|7575.3|7572.5|7571.5|7568.7|7575.8|7573|7569.8|7567|196
1625525400000|2021-07-05 22:50:00|7572.1|7569.3|7575.5|7572.7|7577|7574.2|7572.1|7569.3|117
1625525700000|2021-07-05 22:55:00|7575.2|7572.4|7576.5|7573.7|7576.5|7573.7|7574.8|7572|35
1625526000000|2021-07-05 23:00:00|7577|7574.2|7581.5|7578.7|7581.7|7578.9|7577|7574.2|177
1625526300000|2021-07-05 23:05:00|7581.8|7579|7587.2|7584.4|7588.7|7585.9|7581.2|7578.4|327
1625526600000|2021-07-05 23:10:00|7587.5|7584.7|7584.5|7581.7|7587.5|7584.7|7583.5|7580.7|96
1625526900000|2021-07-05 23:15:00|7584|7581.2|7583.5|7580.7|7584.5|7581.7|7582.5|7579.7|43
1625527200000|2021-07-05 23:20:00|7583.4|7580.6|7582.4|7579.6|7583.4|7580.6|7581.4|7578.6|51
1625527500000|2021-07-05 23:25:00|7582.2|7579.4|7581.4|7578.6|7582.4|7579.6|7578.9|7576.1|129
1625527800000|2021-07-05 23:30:00|7581.7|7578.9|7580|7577.2|7583|7580.2|7580|7577.2|68
1625528100000|2021-07-05 23:35:00|7579.7|7576.9|7577.9|7575.1|7580|7577.2|7576.9|7574.1|79
1625528400000|2021-07-05 23:40:00|7577.7|7574.9|7576.9|7574.1|7577.9|7575.1|7576.7|7573.9|34
1625528700000|2021-07-05 23:45:00|7577.4|7574.6|7581.9|7579.1|7583.2|7580.4|7577.2|7574.4|112
1625529000000|2021-07-05 23:50:00|7582.4|7579.6|7581.9|7579.1|7582.9|7580.1|7579.6|7576.8|87
1625529300000|2021-07-05 23:55:00|7581.4|7578.6|7578.4|7575.6|7581.4|7578.6|7577.6|7574.8|141
1625529600000|2021-07-06 00:00:00|7578.6|7575.8|7587.6|7584.8|7588.6|7585.8|7577.9|7575.1|611
1625529900000|2021-07-06 00:05:00|7587.4|7584.6|7587.9|7585.1|7588.6|7585.8|7581.6|7578.8|331
1625530200000|2021-07-06 00:10:00|7588.6|7585.8|7589.3|7586.5|7591.3|7588.5|7586.6|7583.8|504
1625530500000|2021-07-06 00:15:00|7589.1|7586.3|7587.3|7584.5|7589.1|7586.3|7585.3|7582.5|218
1625530800000|2021-07-06 00:20:00|7586.5|7583.7|7591.3|7588.5|7591.3|7588.5|7585.3|7582.5|175
1625531100000|2021-07-06 00:25:00|7590.8|7588|7590.3|7587.5|7591.3|7588.5|7587.8|7585|119
1625531400000|2021-07-06 00:30:00|7590|7587.2|7588.3|7585.5|7590.3|7587.5|7586.3|7583.5|152
1625531700000|2021-07-06 00:35:00|7587.7|7584.9|7588.5|7585.7|7589.3|7586.5|7585.3|7582.5|159
1625532000000|2021-07-06 00:40:00|7588.3|7585.5|7585.3|7582.5|7591.3|7588.5|7585.3|7582.5|258
1625532300000|2021-07-06 00:45:00|7584.8|7582|7591.3|7588.5|7592.3|7589.5|7583.3|7580.5|320
1625532600000|2021-07-06 00:50:00|7592.3|7589.5|7593.7|7590.9|7597.7|7594.9|7590.3|7587.5|922
1625532900000|2021-07-06 00:55:00|7593.9|7591.1|7595.2|7592.4|7596.7|7593.9|7593.7|7590.9|288
1625533200000|2021-07-06 01:00:00|7594.7|7591.9|7610|7607.2|7612|7609.2|7594.7|7591.9|1797
1625533500000|2021-07-06 01:05:00|7610.7|7607.9|7614.9|7612.1|7616.7|7613.9|7607.9|7605.1|942
1625533800000|2021-07-06 01:10:00|7615.7|7612.9|7611.9|7609.1|7615.9|7613.1|7608.9|7606.1|600
1625534100000|2021-07-06 01:15:00|7612.2|7609.4|7609.4|7606.6|7612.9|7610.1|7607.7|7604.9|446
1625534400000|2021-07-06 01:20:00|7608.9|7606.1|7605.6|7602.8|7610.4|7607.6|7604.6|7601.8|573
1625534700000|2021-07-06 01:25:00|7606.1|7603.3|7610.6|7607.8|7610.9|7608.1|7605.9|7603.1|300
1625535000000|2021-07-06 01:30:00|7610.9|7608.1|7615.9|7613.1|7616.6|7613.8|7610.6|7607.8|613
1625535300000|2021-07-06 01:35:00|7616.3|7613.5|7617.6|7614.8|7617.6|7614.8|7613.9|7611.1|432
1625535600000|2021-07-06 01:40:00|7617.3|7614.5|7616.6|7613.8|7618.6|7615.8|7612.6|7609.8|570
1625535900000|2021-07-06 01:45:00|7616.1|7613.3|7621.3|7618.5|7623.3|7620.5|7615.1|7612.3|601
1625536200000|2021-07-06 01:50:00|7622.3|7619.5|7623.6|7620.8|7626.3|7623.5|7621.6|7618.8|463
1625536500000|2021-07-06 01:55:00|7623.3|7620.5|7618.6|7615.8|7623.3|7620.5|7618.6|7615.8|356
1625536800000|2021-07-06 02:00:00|7618.3|7615.5|7621.3|7618.5|7622.3|7619.5|7615.3|7612.5|557
1625537100000|2021-07-06 02:05:00|7621.5|7618.7|7623.8|7621|7624.5|7621.7|7620.8|7618|378
1625537400000|2021-07-06 02:10:00|7623.5|7620.7|7624.5|7621.7|7629.3|7626.5|7623.3|7620.5|599
1625537700000|2021-07-06 02:15:00|7624.3|7621.5|7624.5|7621.7|7627.5|7624.7|7623.5|7620.7|382
1625538000000|2021-07-06 02:20:00|7624.2|7621.4|7626.5|7623.7|7627.5|7624.7|7623|7620.2|230
1625538300000|2021-07-06 02:25:00|7626.7|7623.9|7623.5|7620.7|7627.2|7624.4|7622.8|7620|508
1625538600000|2021-07-06 02:30:00|7623.2|7620.4|7627.2|7624.4|7628.5|7625.7|7622.7|7619.9|384
1625538900000|2021-07-06 02:35:00|7627|7624.2|7626.2|7623.4|7627.2|7624.4|7624.5|7621.7|246
1625539200000|2021-07-06 02:40:00|7626.5|7623.7|7618.2|7615.4|7626.5|7623.7|7617.2|7614.4|536
1625539500000|2021-07-06 02:45:00|7618.5|7615.7|7614.2|7611.4|7619.2|7616.4|7610.2|7607.4|748
1625539800000|2021-07-06 02:50:00|7614.4|7611.6|7617.7|7614.9|7619.2|7616.4|7612.4|7609.6|351
1625540100000|2021-07-06 02:55:00|7617.4|7614.6|7614.4|7611.6|7617.4|7614.6|7613.7|7610.9|376
1625540400000|2021-07-06 03:00:00|7614.2|7611.4|7612.1|7609.3|7615.4|7612.6|7610.9|7608.1|345
1625540700000|2021-07-06 03:05:00|7611.4|7608.6|7616.1|7613.3|7617.4|7614.6|7611.1|7608.3|239
1625541000000|2021-07-06 03:10:00|7615.7|7612.9|7616.9|7614.1|7617.9|7615.1|7614.4|7611.6|1082
1625541300000|2021-07-06 03:15:00|7616.8|7614|7621.8|7619|7624.6|7621.8|7616.1|7613.3|365
1625541600000|2021-07-06 03:20:00|7621.6|7618.8|7620.8|7618|7623.6|7620.8|7619.6|7616.8|248
1625541900000|2021-07-06 03:25:00|7620.6|7617.8|7621.5|7618.7|7622.6|7619.8|7619.6|7616.8|162
1625542200000|2021-07-06 03:30:00|7621.8|7619|7621.8|7619|7622.8|7620|7621.3|7618.5|215
1625542500000|2021-07-06 03:35:00|7621.5|7618.7|7621.8|7619|7621.8|7619|7621.5|7618.7|69
1625542800000|2021-07-06 03:40:00|7622.1|7619.3|7622.5|7619.7|7623.8|7621|7620.8|7618|163
1625543100000|2021-07-06 03:45:00|7622.8|7620|7625.2|7622.4|7627.2|7624.4|7622.5|7619.7|376
1625543400000|2021-07-06 03:50:00|7625|7622.2|7625.2|7622.4|7627|7624.2|7624.8|7622|111
1625543700000|2021-07-06 03:55:00|7625.4|7622.6|7623.2|7620.4|7625.9|7623.1|7622.9|7620.1|194
1625544000000|2021-07-06 04:00:00|7622.9|7620.1|7620.9|7618.1|7624.2|7621.4|7620.2|7617.4|249
1625544300000|2021-07-06 04:05:00|7621.2|7618.4|7620.2|7617.4|7621.2|7618.4|7619.9|7617.1|106
1625544600000|2021-07-06 04:10:00|7620.9|7618.1|7621.2|7618.4|7621.9|7619.1|7619.9|7617.1|94
1625544900000|2021-07-06 04:15:00|7621.4|7618.6|7625.2|7622.4|7626.2|7623.4|7621.2|7618.4|136
1625545200000|2021-07-06 04:20:00|7625.6|7622.8|7625.9|7623.1|7627.2|7624.4|7624.9|7622.1|142
1625545500000|2021-07-06 04:25:00|7625.4|7622.6|7624.9|7622.1|7626.1|7623.3|7624.9|7622.1|58
1625545800000|2021-07-06 04:30:00|7625.1|7622.3|7622.6|7619.8|7626.1|7623.3|7620.9|7618.1|237
1625546100000|2021-07-06 04:35:00|7622.4|7619.6|7616.8|7614|7622.6|7619.8|7616.8|7614|213
1625546400000|2021-07-06 04:40:00|7617.1|7614.3|7618.1|7615.3|7618.8|7616|7616.8|7614|188
1625546700000|2021-07-06 04:45:00|7618.8|7616|7619.8|7617|7622.1|7619.3|7617.1|7614.3|303
1625547000000|2021-07-06 04:50:00|7620.1|7617.3|7623.1|7620.3|7623.1|7620.3|7620.1|7617.3|86
1625547300000|2021-07-06 04:55:00|7624.1|7621.3|7624.8|7622|7625.1|7622.3|7623.3|7620.5|103
1625547600000|2021-07-06 05:00:00|7624.1|7621.3|7626.3|7623.5|7626.8|7624|7623.8|7621|267
1625547900000|2021-07-06 05:05:00|7626.6|7623.8|7627|7624.2|7627.8|7625|7625.3|7622.5|228
1625548200000|2021-07-06 05:10:00|7626.8|7624|7626|7623.2|7627|7624.2|7625.3|7622.5|106
1625548500000|2021-07-06 05:15:00|7625.6|7622.8|7622.3|7619.5|7626.3|7623.5|7621.3|7618.5|179
1625548800000|2021-07-06 05:20:00|7621.8|7619|7619.5|7616.7|7622.7|7619.9|7619|7616.2|228
1625549100000|2021-07-06 05:25:00|7619.7|7616.9|7619|7616.2|7620.7|7617.9|7617.3|7614.5|186
1625549400000|2021-07-06 05:30:00|7619.7|7616.9|7613.5|7610.7|7619.7|7616.9|7611.7|7608.9|605
1625549700000|2021-07-06 05:35:00|7613.7|7610.9|7608|7605.2|7613.7|7610.9|7605.7|7602.9|589
1625550000000|2021-07-06 05:40:00|7607.7|7604.9|7608|7605.2|7611.2|7608.4|7607|7604.2|332
1625550300000|2021-07-06 05:45:00|7607.7|7604.9|7608.5|7605.7|7610|7607.2|7605|7602.2|608
1625550600000|2021-07-06 05:50:00|7608.2|7605.4|7605.2|7602.4|7609.2|7606.4|7604.2|7601.4|347
1625550900000|2021-07-06 05:55:00|7605|7602.2|7607.7|7604.9|7608.5|7605.7|7602.2|7599.4|302
1625551200000|2021-07-06 06:00:00|7607.9|7605.1|7621.2|7618.4|7621.7|7618.9|7607.9|7605.1|777
1625551500000|2021-07-06 06:05:00|7620.9|7618.1|7624.2|7621.4|7624.4|7621.6|7620.9|7618.1|428
1625551800000|2021-07-06 06:10:00|7623.9|7621.1|7620.9|7618.1|7624.9|7622.1|7619.2|7616.4|314
1625552100000|2021-07-06 06:15:00|7621.2|7618.4|7619.9|7617.1|7621.2|7618.4|7617.2|7614.4|230
1625552400000|2021-07-06 06:20:00|7619.7|7616.9|7623.2|7620.4|7624.2|7621.4|7617.7|7614.9|275
1625552700000|2021-07-06 06:25:00|7623.6|7620.8|7626.1|7623.3|7628.9|7626.1|7623.6|7620.8|492
1625553000000|2021-07-06 06:30:00|7625.9|7623.1|7622.6|7619.8|7626.9|7624.1|7620.9|7618.1|515
1625553300000|2021-07-06 06:35:00|7622.4|7619.6|7621.1|7618.3|7623.6|7620.8|7618.1|7615.3|407
1625553600000|2021-07-06 06:40:00|7620.8|7618|7614.6|7611.8|7622.3|7619.5|7613.8|7611|533
1625553900000|2021-07-06 06:45:00|7613.8|7611|7609.8|7607|7615.1|7612.3|7608.1|7605.3|416
1625554200000|2021-07-06 06:50:00|7609.6|7606.8|7610.3|7607.5|7615.3|7612.5|7608.5|7605.7|511
1625554500000|2021-07-06 06:55:00|7610.5|7607.7|7613|7610.2|7614|7611.2|7609.3|7606.5|479
1625554800000|2021-07-06 07:00:00|7612.5|7609.7|7613.2|7610.4|7620.2|7617.4|7610|7607.2|946
1625555100000|2021-07-06 07:05:00|7613.5|7610.7|7634.7|7631.9|7639|7635.1|7613|7610.2|2318
1625555400000|2021-07-06 07:10:00|7634.5|7631.7|7634.9|7632.1|7639.4|7636.6|7632.4|7629.6|1158
1625555700000|2021-07-06 07:15:00|7634.7|7631.9|7625.2|7622.4|7634.7|7631.9|7620.9|7618.1|1503
1625556000000|2021-07-06 07:20:00|7625.9|7623.1|7626.7|7623.9|7631.2|7628.4|7624.9|7622.1|1064
1625556300000|2021-07-06 07:25:00|7626.2|7623.4|7641.2|7638.4|7642|7639.2|7626|7623.2|929
1625556600000|2021-07-06 07:30:00|7641|7638.2|7638.8|7636|7642|7639.2|7637.7|7634.9|878
1625556900000|2021-07-06 07:35:00|7638.5|7635.7|7642|7639.2|7642|7639.2|7636.5|7633.7|775
1625557200000|2021-07-06 07:40:00|7642.3|7639.5|7638.2|7635.4|7645|7642.2|7638|7635.2|641
1625557500000|2021-07-06 07:45:00|7638|7635.2|7643|7640.2|7646|7643.2|7638|7635.2|549
1625557800000|2021-07-06 07:50:00|7642.7|7639.9|7647.9|7645.1|7649|7646.2|7642|7639.2|804
1625558100000|2021-07-06 07:55:00|7647.7|7644.9|7645.2|7642.4|7647.9|7645.1|7639.7|7636.9|914
1625558400000|2021-07-06 08:00:00|7644.7|7641.9|7639.5|7636.7|7646.5|7643.7|7637.5|7634.7|1278
1625558700000|2021-07-06 08:05:00|7639.7|7636.9|7636|7633.2|7639.7|7636.9|7633.6|7630.8|1008
1625559000000|2021-07-06 08:10:00|7635.8|7633|7631.3|7628.5|7637.3|7634.5|7629|7626.2|735
1625559300000|2021-07-06 08:15:00|7631.6|7628.8|7633|7630.2|7638|7635.2|7625.5|7622.7|1127
1625559600000|2021-07-06 08:20:00|7632.8|7630|7629.8|7627|7634|7631.2|7621.5|7618.7|957
1625559900000|2021-07-06 08:25:00|7630|7627.2|7618.2|7615.4|7631.1|7628.3|7616.2|7613.4|2273
1625560200000|2021-07-06 08:30:00|7618.7|7615.9|7599.4|7596.6|7618.7|7615.9|7595.3|7592.5|3940
1625560500000|2021-07-06 08:35:00|7598.7|7595.9|7608.6|7605.8|7610.6|7607.8|7593.7|7590.9|2070
1625560800000|2021-07-06 08:40:00|7608.9|7606.1|7612.3|7609.5|7621|7618.2|7604.6|7601.8|1415
1625561100000|2021-07-06 08:45:00|7612|7609.2|7612|7609.2|7614.3|7611.5|7604.6|7601.8|696
1625561400000|2021-07-06 08:50:00|7611.7|7608.9|7617|7614.2|7618.3|7615.5|7610.7|7607.9|527
1625561700000|2021-07-06 08:55:00|7616.7|7613.9|7614|7611.2|7621|7618.2|7613.7|7610.9|477
1625562000000|2021-07-06 09:00:00|7613.7|7610.9|7624.7|7621.9|7629|7626.2|7612|7609.2|1075
1625562300000|2021-07-06 09:05:00|7625|7622.2|7612.3|7609.5|7627.7|7624.9|7611.3|7608.5|916
1625562600000|2021-07-06 09:10:00|7612.5|7609.7|7603.8|7601|7613|7610.2|7603.3|7600.5|1262
1625562900000|2021-07-06 09:15:00|7604.1|7601.3|7605.3|7602.5|7606.1|7603.3|7593.6|7590.8|1139
1625563200000|2021-07-06 09:20:00|7604.6|7601.8|7594.9|7592.1|7606.6|7603.8|7594.6|7591.8|625
1625563500000|2021-07-06 09:25:00|7594.2|7591.4|7592.9|7590.1|7595.2|7592.4|7586.1|7583.3|1525
1625563800000|2021-07-06 09:30:00|7592.1|7589.3|7583.9|7581.1|7597.3|7594.5|7581.1|7578.3|1004
1625564100000|2021-07-06 09:35:00|7584.1|7581.3|7588.6|7585.8|7590.9|7588.1|7580.6|7577.8|850
1625564400000|2021-07-06 09:40:00|7588.3|7585.5|7591.8|7589|7594.6|7591.8|7587.4|7584.6|665
1625564700000|2021-07-06 09:45:00|7591.6|7588.8|7590.8|7588|7592.6|7589.8|7584.6|7581.8|681
1625565000000|2021-07-06 09:50:00|7591|7588.2|7591.3|7588.5|7594.3|7591.5|7589.3|7586.5|488
1625565300000|2021-07-06 09:55:00|7590.3|7587.5|7588.3|7585.5|7593.5|7590.7|7587.5|7584.7|347
1625565600000|2021-07-06 10:00:00|7588|7585.2|7594|7591.2|7596.5|7593.7|7585.3|7582.5|621
1625565900000|2021-07-06 10:05:00|7594.2|7591.4|7592.7|7589.9|7596.2|7593.4|7588|7585.2|444
1625566200000|2021-07-06 10:10:00|7592.5|7589.7|7592.2|7589.4|7592.5|7589.7|7588.2|7585.4|289
1625566500000|2021-07-06 10:15:00|7591.9|7589.1|7597.7|7594.9|7602.4|7599.6|7591.5|7588.7|932
1625566800000|2021-07-06 10:20:00|7597.9|7595.1|7603.2|7600.4|7605.5|7602.7|7594.7|7591.9|534
1625567100000|2021-07-06 10:25:00|7602.7|7599.9|7598.2|7595.4|7606.5|7603.7|7596|7593.2|469
1625567400000|2021-07-06 10:30:00|7598|7595.2|7599|7596.2|7601.6|7598.8|7596.2|7593.4|310
1625567700000|2021-07-06 10:35:00|7598.7|7595.9|7596.2|7593.4|7600|7597.2|7594.2|7591.4|333
1625568000000|2021-07-06 10:40:00|7595.4|7592.6|7601.2|7598.4|7601.4|7598.6|7595.4|7592.6|265
1625568300000|2021-07-06 10:45:00|7601.4|7598.6|7598.1|7595.3|7601.4|7598.6|7596.2|7593.4|166
1625568600000|2021-07-06 10:50:00|7597.7|7594.9|7597.4|7594.6|7600.4|7597.6|7597.4|7594.6|394
1625568900000|2021-07-06 10:55:00|7597.7|7594.9|7599.9|7597.1|7602.9|7600.1|7597.4|7594.6|338
1625569200000|2021-07-06 11:00:00|7600.1|7597.3|7592.7|7589.9|7608.8|7606|7590.4|7587.6|853
1625569500000|2021-07-06 11:05:00|7591.7|7588.9|7587.7|7584.9|7593.7|7590.9|7586.7|7583.9|451
1625569800000|2021-07-06 11:10:00|7587.4|7584.6|7580.4|7577.6|7587.7|7584.9|7578.4|7575.6|942
1625570100000|2021-07-06 11:15:00|7580.7|7577.9|7575.9|7573.1|7583.4|7580.6|7571.9|7569.1|1356
1625570400000|2021-07-06 11:20:00|7576.4|7573.6|7573.1|7570.3|7578.1|7575.3|7569.4|7566.6|1002
1625570700000|2021-07-06 11:25:00|7573.4|7570.6|7574.8|7572|7576.8|7574|7567.4|7564.6|1145
1625571000000|2021-07-06 11:30:00|7575.1|7572.3|7561.6|7558.8|7575.1|7572.3|7559.2|7556.4|3074
1625571300000|2021-07-06 11:35:00|7561.9|7559.1|7559.2|7556.4|7564.9|7562.1|7557.6|7554.8|923
1625571600000|2021-07-06 11:40:00|7559.4|7556.6|7535.5|7532.7|7561.6|7558.8|7531.5|7528.7|3560
1625571900000|2021-07-06 11:45:00|7535.3|7532.5|7548.7|7545.9|7550.4|7547.6|7531.2|7528.4|2665
1625572200000|2021-07-06 11:50:00|7548.9|7546.1|7545.7|7542.9|7551|7548.2|7545.7|7542.9|1099
1625572500000|2021-07-06 11:55:00|7545.4|7542.6|7543.9|7541.1|7549.7|7546.9|7541.9|7539.1|747
1625572800000|2021-07-06 12:00:00|7543.7|7540.9|7547.2|7544.4|7551.2|7548.4|7538.5|7535.7|2186
1625573100000|2021-07-06 12:05:00|7546.9|7544.1|7522.7|7519.9|7547.5|7544.7|7516.5|7513.7|3463
1625573400000|2021-07-06 12:10:00|7522.9|7520.1|7541.6|7538.8|7543.6|7540.8|7521.7|7518.9|3757
1625573700000|2021-07-06 12:15:00|7541.9|7539.1|7543.2|7540.4|7543.5|7540.7|7533.5|7530.7|1438
1625574000000|2021-07-06 12:20:00|7542.7|7539.9|7541.5|7538.7|7543.5|7540.7|7532.7|7529.9|1798
1625574300000|2021-07-06 12:25:00|7542.2|7539.4|7552.3|7549.5|7555.3|7552.5|7541.7|7538.9|2729
1625574600000|2021-07-06 12:30:00|7551.9|7549.1|7549.7|7546.9|7561.8|7559|7546|7543.2|3058
1625574900000|2021-07-06 12:35:00|7550|7547.2|7545.3|7542.5|7553|7550.2|7540.3|7537.5|1761
1625575200000|2021-07-06 12:40:00|7545|7542.2|7529.4|7526.6|7548|7545.2|7527|7524.2|1926
1625575500000|2021-07-06 12:45:00|7529|7526.2|7527.7|7524.9|7533.7|7530.9|7510|7507.2|2766
1625575800000|2021-07-06 12:50:00|7527.4|7524.6|7516.2|7513.4|7530.4|7527.6|7513.5|7510.7|2877
1625576100000|2021-07-06 12:55:00|7516.4|7513.6|7504.4|7501.6|7517.7|7514.9|7494.5|7491.7|4992
1625576400000|2021-07-06 13:00:00|7504.9|7502.1|7463.8|7461|7507.4|7504.6|7460|7457.2|9063
1625576700000|2021-07-06 13:05:00|7463.3|7460.5|7443.3|7440.5|7476.6|7473.8|7433.3|7430.5|12448
1625577000000|2021-07-06 13:10:00|7442.3|7439.5|7409|7406.2|7444.3|7441.5|7394.3|7391.5|12077
1625577300000|2021-07-06 13:15:00|7409.2|7406.4|7439|7436.2|7444.1|7441.3|7401.8|7399|10541
1625577600000|2021-07-06 13:20:00|7439.2|7436.4|7441.8|7439|7446.6|7443.8|7420.6|7417.8|6072
1625577900000|2021-07-06 13:25:00|7442.1|7439.3|7441.3|7438.5|7449.8|7447|7434.1|7431.3|4386
1625578200000|2021-07-06 13:30:00|7440.8|7438|7412.9|7410.1|7444.6|7441.8|7401.7|7398.9|7385
1625578500000|2021-07-06 13:35:00|7413.4|7410.6|7390.4|7387.6|7420.7|7417.9|7389.4|7386.6|5763
1625578800000|2021-07-06 13:40:00|7390.8|7388|7384.9|7382.1|7400.6|7397.8|7378.6|7375.8|6764
1625579100000|2021-07-06 13:45:00|7384|7381.2|7420.2|7417.4|7420.2|7417.4|7380.9|7378.1|5580
1625579400000|2021-07-06 13:50:00|7420|7417.2|7428.1|7425.3|7429.1|7426.3|7406.5|7403.7|4081
1625579700000|2021-07-06 13:55:00|7428.3|7425.5|7454.4|7451.6|7454.4|7451.6|7425.8|7423|5715
1625580000000|2021-07-06 14:00:00|7453.9|7451.1|7416.8|7414|7453.9|7451.1|7411.8|7409|5854
1625580300000|2021-07-06 14:05:00|7415.8|7413|7422.4|7419.6|7423.4|7420.6|7402|7399.2|4894
1625580600000|2021-07-06 14:10:00|7422.6|7419.8|7433.6|7430.8|7441.6|7438.8|7410.5|7407.7|4922
1625580900000|2021-07-06 14:15:00|7432.3|7429.5|7412.2|7409.4|7432.3|7429.5|7408.3|7405.5|4431
1625581200000|2021-07-06 14:20:00|7412.4|7409.6|7410.8|7408|7416.5|7413.7|7397.5|7394.7|4625
1625581500000|2021-07-06 14:25:00|7410.6|7407.8|7379.4|7376.6|7411.3|7408.5|7379.4|7376.6|6054
1625581800000|2021-07-06 14:30:00|7380.4|7377.6|7378.8|7376|7391.3|7388.5|7366.9|7364.1|6760
1625582100000|2021-07-06 14:35:00|7379|7376.2|7377.1|7374.3|7382.8|7380|7360.5|7357.7|6595
1625582400000|2021-07-06 14:40:00|7376.6|7373.8|7395.5|7392.7|7406.1|7403.3|7365.7|7362.9|5590
1625582700000|2021-07-06 14:45:00|7396.5|7393.7|7393|7390.2|7401.5|7398.7|7382.5|7379.7|3706
1625583000000|2021-07-06 14:50:00|7393.3|7390.5|7378.1|7375.3|7394|7391.2|7369.6|7366.8|3996
1625583300000|2021-07-06 14:55:00|7377.9|7375.1|7350|7347.2|7378.1|7375.3|7338|7329|8394
1625583600000|2021-07-06 15:00:00|7350.4|7347.6|7350.4|7347.6|7371.1|7368.3|7348.1|7345.3|4793
1625583900000|2021-07-06 15:05:00|7350|7347.2|7304.2|7301.4|7352.7|7349.9|7299.2|7293.9|11481
1625584200000|2021-07-06 15:10:00|7304.5|7301.7|7295.5|7292.7|7317.2|7314.4|7289.8|7287|7284
1625584500000|2021-07-06 15:15:00|7295.8|7293|7321.2|7318.4|7321.7|7318.9|7282.5|7279.7|8739
1625584800000|2021-07-06 15:20:00|7320.9|7318.1|7333.1|7330.3|7340.1|7337.3|7311.4|7308.6|5410
1625585100000|2021-07-06 15:25:00|7333.5|7330.7|7320.6|7317.8|7335.8|7333|7309.6|7306.8|3882
1625585400000|2021-07-06 15:30:00|7320.1|7317.3|7311.4|7308.6|7324.2|7321.4|7302.9|7300.1|3813
1625585700000|2021-07-06 15:35:00|7311.1|7308.3|7327.5|7324.7|7329.5|7326.7|7293.2|7290.4|4965
1625586000000|2021-07-06 15:40:00|7327.8|7325|7323.9|7321.1|7329.5|7326.7|7311.5|7308.7|3216
1625586300000|2021-07-06 15:45:00|7324.2|7321.4|7324.2|7321.4|7326.9|7324.1|7306.5|7303.7|3005
1625586600000|2021-07-06 15:50:00|7323.2|7320.4|7310.9|7308.1|7325.1|7322.3|7310.9|7308.1|2798
1625586900000|2021-07-06 15:55:00|7311.9|7309.1|7307.8|7305|7313.9|7311.1|7293.2|7290.4|3259
1625587200000|2021-07-06 16:00:00|7307.6|7304.8|7282.5|7279.7|7308.9|7306.1|7282.2|7279.4|3621
1625587500000|2021-07-06 16:05:00|7282.9|7280.1|7285.3|7282.5|7299.2|7296.4|7282.5|7279.7|4159
1625587800000|2021-07-06 16:10:00|7286|7283.2|7286|7283.2|7292.6|7289.8|7281|7278.2|3054
1625588100000|2021-07-06 16:15:00|7286.3|7283.5|7260.5|7257.7|7292|7289.2|7260.5|7257.7|5062
1625588400000|2021-07-06 16:20:00|7261|7258.2|7275|7272.2|7278|7275.2|7251.5|7248.7|5579
1625588700000|2021-07-06 16:25:00|7274.4|7271.6|7282.5|7279.7|7285|7282.2|7262.5|7259.7|3079
1625589000000|2021-07-06 16:30:00|7283.2|7280.4|7281.7|7278.9|7285.5|7282.7|7266.7|7263.9|3148
1625589300000|2021-07-06 16:35:00|7282|7279.2|7297.2|7294.4|7299.7|7296.9|7273.5|7270.7|4407
1625589600000|2021-07-06 16:40:00|7297.4|7294.6|7283.2|7280.4|7297.9|7295.1|7282.4|7279.6|2194
1625589900000|2021-07-06 16:45:00|7283.4|7280.6|7287.6|7284.8|7289.9|7287.1|7273.9|7271.1|2696
1625590200000|2021-07-06 16:50:00|7287.4|7284.6|7284.9|7282.1|7290.6|7287.8|7278.2|7275.4|1528
1625590500000|2021-07-06 16:55:00|7285.2|7282.4|7282.5|7279.7|7285.9|7283.1|7278.5|7275.7|1473
1625590800000|2021-07-06 17:00:00|7282.2|7279.4|7297.9|7295.1|7305.2|7302.4|7270.5|7267.7|3260
1625591100000|2021-07-06 17:05:00|7298.2|7295.4|7299.9|7297.1|7306.2|7303.4|7287.7|7284.9|2467
1625591400000|2021-07-06 17:10:00|7300.6|7297.8|7303|7300.2|7308.9|7306.1|7296.9|7294.1|3028
1625591700000|2021-07-06 17:15:00|7303.7|7300.9|7300|7297.2|7311.7|7308.9|7292.5|7289.7|2742
1625592000000|2021-07-06 17:20:00|7299.3|7296.5|7278.1|7275.3|7300|7297.2|7276.6|7273.8|2569
1625592300000|2021-07-06 17:25:00|7278.4|7275.6|7294.8|7292|7301.6|7298.8|7272.4|7269.6|3173
1625592600000|2021-07-06 17:30:00|7295.3|7292.5|7298.8|7296|7308.6|7305.8|7288.8|7286|2713
1625592900000|2021-07-06 17:35:00|7299.3|7296.5|7296.1|7293.3|7300.8|7298|7289.1|7286.3|2309
1625593200000|2021-07-06 17:40:00|7296.5|7293.7|7307.5|7304.7|7312.3|7309.5|7296.1|7293.3|1816
1625593500000|2021-07-06 17:45:00|7308.3|7305.5|7303.5|7300.7|7310.5|7307.7|7299.5|7296.7|1123
1625593800000|2021-07-06 17:50:00|7303.3|7300.5|7302.6|7299.8|7306.1|7303.3|7296.1|7293.3|1204
1625594100000|2021-07-06 17:55:00|7302.8|7300|7305.8|7303|7307.8|7305|7300.1|7297.3|1041
1625594400000|2021-07-06 18:00:00|7306.1|7303.3|7304.1|7301.3|7308.1|7305.3|7291.1|7288.3|1911
1625594700000|2021-07-06 18:05:00|7303.6|7300.8|7296.6|7293.8|7304.6|7301.8|7293.3|7290.5|2032
1625595000000|2021-07-06 18:10:00|7296.3|7293.5|7280.4|7277.6|7298.6|7295.8|7277.7|7274.9|7154
1625595300000|2021-07-06 18:15:00|7280.9|7278.1|7285.9|7283.1|7291.4|7288.6|7273.4|7270.6|3112
1625595600000|2021-07-06 18:20:00|7286.3|7283.5|7280.9|7278.1|7298.4|7295.6|7280.6|7277.8|3142
1625595900000|2021-07-06 18:25:00|7280.6|7277.8|7299.6|7296.8|7303.3|7300.5|7279.6|7276.8|9461
1625596200000|2021-07-06 18:30:00|7300|7297.2|7308.3|7305.5|7314.3|7311.5|7294.7|7291.9|5181
1625596500000|2021-07-06 18:35:00|7308|7305.2|7298.3|7295.5|7309|7306.2|7295.7|7292.9|926
1625596800000|2021-07-06 18:40:00|7297.8|7295|7301.3|7298.5|7302.7|7299.9|7294.5|7291.7|470
1625597100000|2021-07-06 18:45:00|7301|7298.2|7307|7304.2|7309.3|7306.5|7299|7296.2|823
1625597400000|2021-07-06 18:50:00|7307.3|7304.5|7306.2|7303.4|7309.3|7306.5|7306.2|7303.4|363
1625597700000|2021-07-06 18:55:00|7306.5|7303.7|7310.2|7307.4|7312.2|7309.4|7306.5|7303.7|691
1625598000000|2021-07-06 19:00:00|7309.9|7307.1|7303.4|7300.6|7311.2|7308.4|7300.1|7297.3|2214
1625598300000|2021-07-06 19:05:00|7303.1|7300.3|7301.3|7298.5|7305.4|7302.6|7299.8|7297|863
1625598600000|2021-07-06 19:10:00|7301.8|7299|7308.6|7305.8|7309.3|7306.5|7301.1|7298.3|1013
1625598900000|2021-07-06 19:15:00|7308.3|7305.5|7309.3|7306.5|7309.3|7306.5|7304|7301.2|578
1625599200000|2021-07-06 19:20:00|7309|7306.2|7309.3|7306.5|7311.5|7308.7|7307.6|7304.8|607
1625599500000|2021-07-06 19:25:00|7308.9|7306.1|7310.3|7307.5|7311|7308.2|7307|7304.2|255
1625599800000|2021-07-06 19:30:00|7310.7|7307.9|7319.4|7316.6|7321.7|7318.9|7310.7|7307.9|1155
1625600100000|2021-07-06 19:35:00|7319.7|7316.9|7322.4|7319.6|7323.2|7320.4|7318.7|7315.9|575
1625600400000|2021-07-06 19:40:00|7322|7319.2|7323.7|7320.9|7323.7|7320.9|7319.7|7316.9|382
1625600700000|2021-07-06 19:45:00|7323.4|7320.6|7328.1|7325.3|7328.1|7325.3|7323.4|7320.6|565
1625601000000|2021-07-06 19:50:00|7328.6|7325.8|7333.1|7330.3|7333.1|7330.3|7323.8|7321|921
1625601300000|2021-07-06 19:55:00|7333.4|7330.6|7332.1|7329.3|7339.1|7336.3|7330.1|7327.3|876
1625601600000|2021-07-06 20:00:00|7332.4|7329.6|7332.1|7329.3|7336.1|7333.3|7329.4|7326.6|358
1625601900000|2021-07-06 20:05:00|7331.9|7329.1|7327.4|7324.6|7333.4|7330.6|7326.4|7323.6|310
1625602200000|2021-07-06 20:10:00|7327.2|7324.4|7331.4|7328.6|7331.4|7328.6|7326.7|7323.9|127
1625602500000|2021-07-06 20:15:00|7331.7|7328.9|7329.4|7326.6|7332.4|7329.6|7329.1|7326.3|139
1625602800000|2021-07-06 20:20:00|7328.9|7326.1|7329.3|7326.5|7332.4|7329.6|7328.1|7325.3|106
1625603100000|2021-07-06 20:25:00|7329.1|7326.3|7330.1|7327.3|7332.3|7329.5|7328.6|7325.8|214
1625603400000|2021-07-06 20:30:00|7329.8|7327|7330.5|7327.7|7330.8|7328|7325|7322.2|376
1625603700000|2021-07-06 20:35:00|7330.8|7328|7326.8|7324|7331|7328.2|7325.3|7322.5|167
1625604000000|2021-07-06 20:40:00|7326.5|7323.7|7327.3|7324.5|7327.7|7324.9|7325|7322.2|162
1625604300000|2021-07-06 20:45:00|7327|7324.2|7327|7324.2|7329.3|7326.5|7325.7|7322.9|330
1625604600000|2021-07-06 20:50:00|7326.6|7323.8|7327.7|7324.9|7328.3|7325.5|7324.7|7321.9|263
1625604900000|2021-07-06 20:55:00|7327.5|7324.7|7337.3|7334.5|7337.5|7334.7|7325.7|7322.9|553
1625608800000|2021-07-06 22:00:00|7336.7|7333.9|7337.6|7334.8|7341.3|7337.3|7331.7|7328.9|393
1625609100000|2021-07-06 22:05:00|7337.9|7335.1|7336.9|7334.1|7338.6|7335.8|7336.1|7333.3|144
1625609400000|2021-07-06 22:10:00|7336.4|7333.6|7335.1|7332.3|7337.9|7335.1|7334.1|7331.3|105
1625609700000|2021-07-06 22:15:00|7334.9|7332.1|7328.1|7325.3|7335.1|7332.3|7327.8|7325|135
1625610000000|2021-07-06 22:20:00|7328.3|7325.5|7328.1|7325.3|7331.1|7328.3|7327.9|7325.1|89
1625610300000|2021-07-06 22:25:00|7328.4|7325.6|7326.6|7323.8|7328.9|7326.1|7325.4|7322.6|88
1625610600000|2021-07-06 22:30:00|7327.1|7324.3|7321.6|7318.8|7327.4|7324.6|7320.1|7317.3|110
1625610900000|2021-07-06 22:35:00|7321.4|7318.6|7323.1|7320.3|7325.1|7322.3|7321.1|7318.3|61
1625611200000|2021-07-06 22:40:00|7323.5|7320.7|7322.1|7319.3|7324.1|7321.3|7321.5|7318.7|55
1625611500000|2021-07-06 22:45:00|7323.1|7320.3|7325.1|7322.3|7325.3|7322.5|7323.1|7320.3|68
1625611800000|2021-07-06 22:50:00|7326.6|7323.8|7328.1|7325.3|7331.1|7328.3|7326.6|7323.8|130
1625612100000|2021-07-06 22:55:00|7327.3|7324.5|7323|7320.2|7327.3|7324.5|7323|7320.2|62
1625612400000|2021-07-06 23:00:00|7323.5|7320.7|7323.3|7320.5|7324|7321.2|7320|7317.2|137
1625612700000|2021-07-06 23:05:00|7323.5|7320.7|7325|7322.2|7325.5|7322.7|7323|7320.2|97
1625613000000|2021-07-06 23:10:00|7324.5|7321.7|7321|7318.2|7325|7322.2|7320|7317.2|68
1625613300000|2021-07-06 23:15:00|7320.8|7318|7320|7317.2|7321|7318.2|7319|7316.2|56
1625613600000|2021-07-06 23:20:00|7320.4|7317.6|7318|7315.2|7321|7318.2|7318|7315.2|101
1625613900000|2021-07-06 23:25:00|7317.8|7315|7318.2|7315.4|7319.3|7316.5|7314.3|7311.5|144
1625614200000|2021-07-06 23:30:00|7318.7|7315.9|7320|7317.2|7321.2|7318.4|7318.4|7315.6|78
1625614500000|2021-07-06 23:35:00|7319.7|7316.9|7316|7313.2|7320.2|7317.4|7316|7313.2|78
1625614800000|2021-07-06 23:40:00|7315.8|7313|7315.2|7312.4|7317.7|7314.9|7315|7312.2|65
1625615100000|2021-07-06 23:45:00|7315|7312.2|7316.5|7313.7|7317|7314.2|7313|7310.2|120
1625615400000|2021-07-06 23:50:00|7316.2|7313.4|7314.9|7312.1|7316.2|7313.4|7313.7|7310.9|71
1625615700000|2021-07-06 23:55:00|7315.2|7312.4|7314.9|7312.1|7316.9|7314.1|7313.9|7311.1|77
1625616000000|2021-07-07 00:00:00|7314.6|7311.8|7327.7|7324.9|7328.7|7325.9|7310.9|7308.1|898
1625616300000|2021-07-07 00:05:00|7327.9|7325.1|7326.5|7323.7|7332.2|7329.4|7324.8|7322|511
1625616600000|2021-07-07 00:10:00|7326.2|7323.4|7336.5|7333.7|7336.5|7333.7|7325.5|7322.7|357
1625616900000|2021-07-07 00:15:00|7336.8|7334|7329.5|7326.7|7337.3|7334.5|7328.5|7325.7|402
1625617200000|2021-07-07 00:20:00|7329.8|7327|7329.5|7326.7|7332|7329.2|7327.7|7324.9|188
1625617500000|2021-07-07 00:25:00|7329.7|7326.9|7333.4|7330.6|7334.4|7331.6|7327.2|7324.4|209
1625617800000|2021-07-07 00:30:00|7333.9|7331.1|7326.4|7323.6|7335.4|7332.6|7325.9|7323.1|275
1625618100000|2021-07-07 00:35:00|7325.9|7323.1|7322.4|7319.6|7326.4|7323.6|7322.4|7319.6|215
1625618400000|2021-07-07 00:40:00|7322|7319.2|7315.4|7312.6|7323.7|7320.9|7315.4|7312.6|410
1625618700000|2021-07-07 00:45:00|7315.1|7312.3|7310.4|7307.6|7315.4|7312.6|7308.4|7305.6|496
1625619000000|2021-07-07 00:50:00|7310.8|7308|7308.4|7305.6|7313.1|7310.3|7307.9|7305.1|206
1625619300000|2021-07-07 00:55:00|7308.6|7305.8|7314.4|7311.6|7316.4|7313.6|7307.9|7305.1|299
1625619600000|2021-07-07 01:00:00|7313.7|7310.9|7309.4|7306.6|7319.4|7316.6|7308.4|7305.6|991
1625619900000|2021-07-07 01:05:00|7308.4|7305.6|7306.4|7303.6|7309.1|7306.3|7298.7|7295.9|979
1625620200000|2021-07-07 01:10:00|7305.9|7303.1|7295.4|7292.6|7305.9|7303.1|7294.6|7291.8|733
1625620500000|2021-07-07 01:15:00|7294.9|7292.1|7301.1|7298.3|7301.8|7299|7294.1|7291.3|488
1625620800000|2021-07-07 01:20:00|7300.6|7297.8|7305.3|7302.5|7305.6|7302.8|7296.1|7293.3|744
1625621100000|2021-07-07 01:25:00|7305.6|7302.8|7311|7308.2|7312|7309.2|7303.6|7300.8|640
1625621400000|2021-07-07 01:30:00|7310.8|7308|7300|7297.2|7311|7308.2|7300|7297.2|396
1625621700000|2021-07-07 01:35:00|7299.8|7297|7287|7284.2|7300|7297.2|7286|7283.2|1231
1625622000000|2021-07-07 01:40:00|7286.5|7283.7|7290.2|7287.4|7292.9|7290.1|7279.4|7276.6|1361
1625622300000|2021-07-07 01:45:00|7289.9|7287.1|7291.7|7288.9|7294.1|7291.3|7289.1|7286.3|588
1625622600000|2021-07-07 01:50:00|7291.4|7288.6|7292.9|7290.1|7299.7|7296.9|7289.4|7286.6|523
1625622900000|2021-07-07 01:55:00|7293.1|7290.3|7283.9|7281.1|7294.4|7291.6|7283.1|7280.3|886
1625623200000|2021-07-07 02:00:00|7283.6|7280.8|7287.1|7284.3|7292.4|7289.6|7280.4|7277.6|829
1625623500000|2021-07-07 02:05:00|7286.9|7284.1|7300.4|7297.6|7303.4|7300.6|7285.4|7282.6|705
1625623800000|2021-07-07 02:10:00|7301.1|7298.3|7296.4|7293.6|7304.4|7301.6|7295.4|7292.6|546
1625624100000|2021-07-07 02:15:00|7296.7|7293.9|7297.4|7294.6|7299.9|7297.1|7295.4|7292.6|161
1625624400000|2021-07-07 02:20:00|7298.1|7295.3|7297.1|7294.3|7298.4|7295.6|7295.7|7292.9|101
1625624700000|2021-07-07 02:25:00|7296.9|7294.1|7298.1|7295.3|7298.4|7295.6|7294.4|7291.6|122
1625625000000|2021-07-07 02:30:00|7298.4|7295.6|7288.3|7285.5|7298.4|7295.6|7288.1|7285.3|363
1625625300000|2021-07-07 02:35:00|7288.1|7285.3|7277.6|7274.8|7288.1|7285.3|7277.3|7274.5|550
1625625600000|2021-07-07 02:40:00|7277.8|7275|7276|7273.2|7283.1|7280.3|7273|7270.2|801
1625625900000|2021-07-07 02:45:00|7276.3|7273.5|7275.7|7272.9|7279|7276.2|7272.3|7269.5|588
1625626200000|2021-07-07 02:50:00|7276|7273.2|7278.4|7275.6|7278.7|7275.9|7273|7270.2|519
1625626500000|2021-07-07 02:55:00|7278.9|7276.1|7273.7|7270.9|7280.7|7277.9|7272.7|7269.9|479
1625626800000|2021-07-07 03:00:00|7272.7|7269.9|7275|7272.2|7278.7|7275.9|7271.3|7268.5|613
1625627100000|2021-07-07 03:05:00|7274.7|7271.9|7280.7|7277.9|7282.7|7279.9|7273.4|7270.6|541
1625627400000|2021-07-07 03:10:00|7281.1|7278.3|7276.7|7273.9|7281.7|7278.9|7273.4|7270.6|397
1625627700000|2021-07-07 03:15:00|7277|7274.2|7277.4|7274.6|7283|7280.2|7273.7|7270.9|490
1625628000000|2021-07-07 03:20:00|7277.7|7274.9|7278.4|7275.6|7279.7|7276.9|7273.7|7270.9|291
1625628300000|2021-07-07 03:25:00|7278.2|7275.4|7276.4|7273.6|7278.4|7275.6|7275.7|7272.9|173
1625628600000|2021-07-07 03:30:00|7276.7|7273.9|7287.9|7285.1|7287.9|7285.1|7276.7|7273.9|390
1625628900000|2021-07-07 03:35:00|7288.2|7285.4|7293.2|7290.4|7295.9|7293.1|7287.9|7285.1|479
1625629200000|2021-07-07 03:40:00|7292.2|7289.4|7294.2|7291.4|7294.2|7291.4|7288.7|7285.9|200
1625629500000|2021-07-07 03:45:00|7294.7|7291.9|7294.9|7292.1|7299.2|7296.4|7292.9|7290.1|295
1625629800000|2021-07-07 03:50:00|7295.4|7292.6|7294.6|7291.8|7295.9|7293.1|7292.9|7290.1|160
1625630100000|2021-07-07 03:55:00|7294.9|7292.1|7297.2|7294.4|7298.9|7296.1|7290.9|7288.1|180
1625630400000|2021-07-07 04:00:00|7297.5|7294.7|7300.9|7298.1|7300.9|7298.1|7296.7|7293.9|323
1625630700000|2021-07-07 04:05:00|7301.1|7298.3|7302.9|7300.1|7305.9|7303.1|7300.2|7297.4|423
1625631000000|2021-07-07 04:10:00|7302.2|7299.4|7303.1|7300.3|7303.9|7301.1|7300.9|7298.1|158
1625631300000|2021-07-07 04:15:00|7302.6|7299.8|7301.8|7299|7302.6|7299.8|7298.1|7295.3|443
1625631600000|2021-07-07 04:20:00|7302.1|7299.3|7303.1|7300.3|7303.1|7300.3|7300.6|7297.8|108
1625631900000|2021-07-07 04:25:00|7302.8|7300|7299.6|7296.8|7306.1|7303.3|7298.8|7296|195
1625632200000|2021-07-07 04:30:00|7299.8|7297|7302.8|7300|7303.1|7300.3|7298.4|7295.6|139
1625632500000|2021-07-07 04:35:00|7303.1|7300.3|7300.8|7298|7303.6|7300.8|7300.1|7297.3|152
1625632800000|2021-07-07 04:40:00|7301.1|7298.3|7302.8|7300|7303.8|7301|7299.8|7297|148
1625633100000|2021-07-07 04:45:00|7302.4|7299.6|7300.4|7297.6|7302.8|7300|7299.8|7297|100
1625633400000|2021-07-07 04:50:00|7300.6|7297.8|7301.4|7298.6|7301.4|7298.6|7298.9|7296.1|97
1625633700000|2021-07-07 04:55:00|7300.9|7298.1|7299.3|7296.5|7301.4|7298.6|7298.6|7295.8|73
1625634000000|2021-07-07 05:00:00|7298.9|7296.1|7298.8|7296|7299.8|7297|7297.6|7294.8|116
1625634300000|2021-07-07 05:05:00|7299.1|7296.3|7301.6|7298.8|7304|7301.2|7298.6|7295.8|186
1625634600000|2021-07-07 05:10:00|7301.3|7298.5|7303.3|7300.5|7304.6|7301.8|7301.3|7298.5|122
1625634900000|2021-07-07 05:15:00|7303.1|7300.3|7304.3|7301.5|7305.6|7302.8|7302.3|7299.5|117
1625635200000|2021-07-07 05:20:00|7304.6|7301.8|7310.3|7307.5|7310.3|7307.5|7303.3|7300.5|219
1625635500000|2021-07-07 05:25:00|7311|7308.2|7311.7|7308.9|7315|7312.2|7309.6|7306.8|445
1625635800000|2021-07-07 05:30:00|7311.5|7308.7|7302|7299.2|7311.5|7308.7|7299.5|7296.7|765
1625636100000|2021-07-07 05:35:00|7302.4|7299.6|7308.3|7305.5|7309|7306.2|7295.6|7292.8|895
1625636400000|2021-07-07 05:40:00|7308|7305.2|7313.7|7310.9|7314|7311.2|7303.3|7300.5|530
1625636700000|2021-07-07 05:45:00|7313.9|7311.1|7314.7|7311.9|7316|7313.2|7306.3|7303.5|546
1625637000000|2021-07-07 05:50:00|7315|7312.2|7314.2|7311.4|7320|7317.2|7313.5|7310.7|411
1625637300000|2021-07-07 05:55:00|7314.4|7311.6|7311.9|7309.1|7318.2|7315.4|7311.9|7309.1|306
1625637600000|2021-07-07 06:00:00|7310.9|7308.1|7322.4|7319.6|7323.6|7320.8|7307.9|7305.1|658
1625637900000|2021-07-07 06:05:00|7322.2|7319.4|7324.6|7321.8|7326.6|7323.8|7319.9|7317.1|547
1625638200000|2021-07-07 06:10:00|7324.4|7321.6|7325.9|7323.1|7327.9|7325.1|7323.4|7320.6|434
1625638500000|2021-07-07 06:15:00|7326.1|7323.3|7327.6|7324.8|7328.1|7325.3|7321.9|7319.1|323
1625638800000|2021-07-07 06:20:00|7327.9|7325.1|7329.9|7327.1|7332.3|7329.5|7327.6|7324.8|363
1625639100000|2021-07-07 06:25:00|7330.9|7328.1|7332.9|7330.1|7333.2|7330.4|7327.7|7324.9|290
1625639400000|2021-07-07 06:30:00|7332.6|7329.8|7330.2|7327.4|7336.2|7333.4|7328.9|7326.1|476
1625639700000|2021-07-07 06:35:00|7329.9|7327.1|7326.2|7323.4|7330.9|7328.1|7324.4|7321.6|419
1625640000000|2021-07-07 06:40:00|7326.4|7323.6|7329.1|7326.3|7333.1|7330.3|7326.1|7323.3|299
1625640300000|2021-07-07 06:45:00|7328.7|7325.9|7329.1|7326.3|7330.1|7327.3|7325.9|7323.1|227
1625640600000|2021-07-07 06:50:00|7328.9|7326.1|7324.4|7321.6|7329.1|7326.3|7320.1|7317.3|541
1625640900000|2021-07-07 06:55:00|7324.1|7321.3|7322.7|7319.9|7326.7|7323.9|7321.7|7318.9|486
1625641200000|2021-07-07 07:00:00|7323|7320.2|7356.1|7353.3|7358.8|7356|7323|7320.2|2290
1625641500000|2021-07-07 07:05:00|7356.5|7353.7|7361.5|7358.7|7367.8|7365|7355.6|7352.8|1403
1625641800000|2021-07-07 07:10:00|7361.3|7358.5|7374.5|7371.7|7376.5|7373.7|7361.3|7358.5|1298
1625642100000|2021-07-07 07:15:00|7374.3|7371.5|7381.5|7378.7|7386.2|7383.4|7373.7|7370.9|956
1625642400000|2021-07-07 07:20:00|7381.3|7378.5|7370.6|7367.8|7384.3|7381.5|7368.8|7366|1089
1625642700000|2021-07-07 07:25:00|7370.4|7367.6|7385.1|7382.3|7385.1|7382.3|7369.4|7366.6|840
1625643000000|2021-07-07 07:30:00|7384.3|7381.5|7370.8|7368|7384.3|7381.5|7370.8|7368|669
1625643300000|2021-07-07 07:35:00|7371|7368.2|7361|7358.2|7373.5|7370.7|7357|7354.2|970
1625643600000|2021-07-07 07:40:00|7360.7|7357.9|7366.4|7363.6|7371.9|7369.1|7360.7|7357.9|652
1625643900000|2021-07-07 07:45:00|7366.9|7364.1|7372.1|7369.3|7374.4|7371.6|7364.1|7361.3|623
1625644200000|2021-07-07 07:50:00|7371.7|7368.9|7358.1|7355.3|7372.1|7369.3|7354.1|7351.3|1200
1625644500000|2021-07-07 07:55:00|7358.4|7355.6|7354.4|7351.6|7359.1|7356.3|7342.1|7339.3|1355
1625644800000|2021-07-07 08:00:00|7354.6|7351.8|7359.8|7357|7364.4|7361.6|7354.6|7351.8|863
1625645100000|2021-07-07 08:05:00|7359.5|7356.7|7358.8|7356|7366.8|7364|7357.8|7355|669
1625645400000|2021-07-07 08:10:00|7357.8|7355|7369.1|7366.3|7371.8|7369|7354.5|7351.7|694
1625645700000|2021-07-07 08:15:00|7369.4|7366.6|7364.4|7361.6|7375.1|7372.3|7364.4|7361.6|881
1625646000000|2021-07-07 08:20:00|7364.1|7361.3|7358.4|7355.6|7366.4|7363.6|7357.4|7354.6|619
1625646300000|2021-07-07 08:25:00|7358.1|7355.3|7346.7|7343.9|7359.4|7356.6|7341.5|7338.7|1528
1625646600000|2021-07-07 08:30:00|7346.9|7344.1|7354.8|7352|7354.8|7352|7344.2|7341.4|1091
1625646900000|2021-07-07 08:35:00|7354.5|7351.7|7349.1|7346.3|7357.5|7354.7|7345.1|7342.3|811
1625647200000|2021-07-07 08:40:00|7348.9|7346.1|7348.8|7346|7357.8|7355|7344.5|7341.7|897
1625647500000|2021-07-07 08:45:00|7349.5|7346.7|7355.5|7352.7|7356.5|7353.7|7348.2|7345.4|325
1625647800000|2021-07-07 08:50:00|7355.8|7353|7352.8|7350|7357.5|7354.7|7348.8|7346|496
1625648100000|2021-07-07 08:55:00|7352.5|7349.7|7359.5|7356.7|7359.5|7356.7|7349.5|7346.7|436
1625648400000|2021-07-07 09:00:00|7360.5|7357.7|7386.5|7383.7|7388.2|7385.4|7360.5|7357.7|1552
1625648700000|2021-07-07 09:05:00|7387.2|7384.4|7388.6|7385.8|7397.6|7394.8|7383.2|7380.4|2347
1625649000000|2021-07-07 09:10:00|7388.2|7385.4|7391.3|7388.5|7399.1|7396.3|7388.2|7385.4|953
1625649300000|2021-07-07 09:15:00|7391.5|7388.7|7398.5|7395.7|7400.3|7397.5|7391.3|7388.5|706
1625649600000|2021-07-07 09:20:00|7398.3|7395.5|7402|7399.2|7402.8|7400|7392.1|7389.3|674
1625649900000|2021-07-07 09:25:00|7401.8|7399|7396|7393.2|7403.5|7400.7|7395.8|7393|705
1625650200000|2021-07-07 09:30:00|7396.8|7394|7406.5|7403.7|7408.8|7406|7395.8|7393|876
1625650500000|2021-07-07 09:35:00|7406.7|7403.9|7406.4|7403.6|7409.1|7406.3|7403.8|7401|624
1625650800000|2021-07-07 09:40:00|7406.1|7403.3|7404.6|7401.8|7409.8|7407|7399.1|7396.3|860
1625651100000|2021-07-07 09:45:00|7404.8|7402|7411.8|7409|7413.5|7410.7|7404.8|7402|699
1625651400000|2021-07-07 09:50:00|7412.1|7409.3|7416.6|7413.8|7419.1|7416.3|7412.1|7409.3|1000
1625651700000|2021-07-07 09:55:00|7416.3|7413.5|7428.8|7426|7432.4|7429.6|7415.8|7413|1788
1625652000000|2021-07-07 10:00:00|7429|7426.2|7431.5|7428.7|7432.8|7430|7424.8|7422|594
1625652300000|2021-07-07 10:05:00|7431|7428.2|7422.7|7419.9|7434.8|7432|7421.7|7418.9|834
1625652600000|2021-07-07 10:10:00|7422.5|7419.7|7425.1|7422.3|7427|7424.2|7420.4|7417.6|647
1625652900000|2021-07-07 10:15:00|7424.5|7421.7|7416.7|7413.9|7427.3|7424.5|7415|7412.2|617
1625653200000|2021-07-07 10:20:00|7417|7414.2|7420.3|7417.5|7423.5|7420.7|7417|7414.2|366
1625653500000|2021-07-07 10:25:00|7419.7|7416.9|7420.7|7417.9|7425.7|7422.9|7419.7|7416.9|385
1625653800000|2021-07-07 10:30:00|7421|7418.2|7423.7|7420.9|7424.7|7421.9|7417.7|7414.9|365
1625654100000|2021-07-07 10:35:00|7424|7421.2|7425.5|7422.7|7426.2|7423.4|7418.7|7415.9|350
1625654400000|2021-07-07 10:40:00|7425.3|7422.5|7429.7|7426.9|7437.7|7434.9|7424.7|7421.9|1080
1625654700000|2021-07-07 10:45:00|7430|7427.2|7419.3|7416.5|7430.7|7427.9|7416|7413.2|971
1625655000000|2021-07-07 10:50:00|7419.5|7416.7|7411.7|7408.9|7424.5|7421.7|7409.7|7406.9|1063
1625655300000|2021-07-07 10:55:00|7411.4|7408.6|7411.1|7408.3|7413.7|7410.9|7404.4|7401.6|1172
1625655600000|2021-07-07 11:00:00|7411.4|7408.6|7408.2|7405.4|7414.6|7411.8|7403.2|7400.4|832
1625655900000|2021-07-07 11:05:00|7408.6|7405.8|7406.8|7404|7409.2|7406.4|7401.8|7399|1127
1625656200000|2021-07-07 11:10:00|7406.4|7403.6|7415.8|7413|7419.1|7416.3|7404.1|7401.3|1007
1625656500000|2021-07-07 11:15:00|7416.8|7414|7417.1|7414.3|7419.1|7416.3|7411.4|7408.6|517
1625656800000|2021-07-07 11:20:00|7417.5|7414.7|7411.8|7409|7418.1|7415.3|7410.8|7408|410
1625657100000|2021-07-07 11:25:00|7411.6|7408.8|7413.4|7410.6|7425.1|7422.3|7411.6|7408.8|1097
1625657400000|2021-07-07 11:30:00|7414.1|7411.3|7420.8|7418|7422.1|7419.3|7408.1|7405.3|1007
1625657700000|2021-07-07 11:35:00|7420.3|7417.5|7422.2|7419.4|7424.2|7421.4|7418.1|7415.3|1246
1625658000000|2021-07-07 11:40:00|7421.7|7418.9|7428.6|7425.8|7431.6|7428.8|7421.7|7418.9|1244
1625658300000|2021-07-07 11:45:00|7428.9|7426.1|7438|7435.2|7438.7|7435.9|7428.9|7426.1|1534
1625658600000|2021-07-07 11:50:00|7438.2|7435.4|7430.8|7428|7440.4|7437.6|7430.1|7427.3|1223
1625658900000|2021-07-07 11:55:00|7430.5|7427.7|7410.4|7407.6|7432.5|7429.7|7407.7|7404.9|2265
1625659200000|2021-07-07 12:00:00|7410.8|7408|7402.9|7400.1|7415.1|7412.3|7401.9|7399.1|4058
1625659500000|2021-07-07 12:05:00|7403.6|7400.8|7396|7393.2|7404.6|7401.8|7386.9|7384.1|3824
1625659800000|2021-07-07 12:10:00|7396.7|7393.9|7338.5|7335.7|7405|7402.2|7338|7335.2|9691
1625660100000|2021-07-07 12:15:00|7339|7336.2|7292.6|7289.8|7347.7|7344.9|7249|7246.2|18864
1625660400000|2021-07-07 12:20:00|7292.8|7290|7315.6|7312.8|7316.6|7313.8|7290.3|7287.5|5582
1625660700000|2021-07-07 12:25:00|7315.3|7312.5|7296.8|7294|7329.5|7326.7|7296.1|7293.3|10275
1625661000000|2021-07-07 12:30:00|7297|7294.2|7312.5|7309.7|7317.2|7314.4|7266|7263.2|12338
1625661300000|2021-07-07 12:35:00|7312.8|7310|7331.6|7328.8|7335.3|7332.5|7304.8|7302|5887
1625661600000|2021-07-07 12:40:00|7332|7329.2|7336|7333.2|7348|7345.2|7331.3|7328.5|4299
1625661900000|2021-07-07 12:45:00|7335|7332.2|7350.7|7347.9|7358.8|7356|7335|7332.2|4354
1625662200000|2021-07-07 12:50:00|7351.4|7348.6|7347.4|7344.6|7351.4|7348.6|7339|7336.2|2924
1625662500000|2021-07-07 12:55:00|7347.1|7344.3|7324.4|7321.6|7348.1|7345.3|7322.2|7319.4|3455
1625662800000|2021-07-07 13:00:00|7324.8|7322|7357.1|7354.3|7371|7368.2|7320.4|7317.6|6973
1625663100000|2021-07-07 13:05:00|7356.5|7353.7|7347.4|7344.6|7367.5|7364.7|7346.8|7344|4346
1625663400000|2021-07-07 13:10:00|7347.8|7345|7336.5|7333.7|7359.5|7356.7|7325.4|7322.6|4622
1625663700000|2021-07-07 13:15:00|7335.8|7333|7338.6|7335.8|7345.9|7343.1|7319.8|7317|3731
1625664000000|2021-07-07 13:20:00|7338.8|7336|7336.8|7334|7358.3|7355.5|7335.5|7332.7|4469
1625664300000|2021-07-07 13:25:00|7336.5|7333.7|7320.4|7317.6|7339.3|7336.5|7315.4|7312.6|4475
1625664600000|2021-07-07 13:30:00|7320.7|7317.9|7351.7|7348.9|7353.4|7350.6|7313.3|7310.5|5015
1625664900000|2021-07-07 13:35:00|7351.3|7348.5|7323.9|7321.1|7366.1|7363.3|7321.4|7318.6|4402
1625665200000|2021-07-07 13:40:00|7324|7321.2|7309.3|7306.5|7334.4|7331.6|7304.5|7301.7|3930
1625665500000|2021-07-07 13:45:00|7307.7|7304.9|7297.2|7294.4|7310.9|7308.1|7295.2|7292.4|5360
1625665800000|2021-07-07 13:50:00|7296.9|7294.1|7281.9|7279.1|7308.3|7305.5|7279.9|7277.1|4857
1625666100000|2021-07-07 13:55:00|7282.1|7279.3|7292.3|7289.5|7303|7300.2|7282.1|7279.3|2998
1625666400000|2021-07-07 14:00:00|7292|7289.2|7248.4|7245.6|7295|7292.2|7247.1|7244.3|6262
1625666700000|2021-07-07 14:05:00|7248.6|7245.8|7202.4|7199.6|7266.1|7263.3|7184.1|7181.3|19070
1625667000000|2021-07-07 14:10:00|7202|7199.2|7205.8|7203|7222.1|7219.3|7194|7191.2|10335
1625667300000|2021-07-07 14:15:00|7206.1|7203.3|7178.7|7175.9|7206.1|7203.3|7175.4|7172.6|7272
1625667600000|2021-07-07 14:20:00|7178.4|7175.6|7158.1|7155.3|7185.7|7182.9|7156.9|7154.1|9417
1625667900000|2021-07-07 14:25:00|7158.5|7155.7|7076.6|7073.8|7170.1|7167.3|7074.9|7072.1|18663
1625668200000|2021-07-07 14:30:00|7076.3|7073.5|7095.1|7092.3|7106.7|7103.9|7071.6|7068.8|11380
1625668500000|2021-07-07 14:35:00|7093.9|7091.1|7103.2|7100.4|7130.3|7127.5|7091.8|7089|13731
1625668800000|2021-07-07 14:40:00|7102.8|7100|7108.2|7105.4|7129.9|7127.1|7086.5|7083.7|7428
1625669100000|2021-07-07 14:45:00|7109.1|7106.3|7118.1|7115.3|7123.1|7120.3|7100.9|7098.1|3793
1625669400000|2021-07-07 14:50:00|7118.9|7116.1|7132.8|7130|7133.8|7131|7104.9|7102.1|4154
1625669700000|2021-07-07 14:55:00|7132.5|7129.7|7158.5|7155.7|7159.6|7156.8|7117.1|7114.3|6667
1625670000000|2021-07-07 15:00:00|7158.2|7155.4|7190.9|7188.1|7191.2|7188.4|7145.2|7142.4|8421
1625670300000|2021-07-07 15:05:00|7190.4|7187.6|7142.8|7140|7194.6|7191.8|7138.6|7135.8|7700
1625670600000|2021-07-07 15:10:00|7143.2|7140.4|7135.5|7132.7|7156.5|7153.7|7129.8|7127|5641
1625670900000|2021-07-07 15:15:00|7135|7132.2|7130.8|7128|7141.5|7138.7|7125.8|7123|3520
1625671200000|2021-07-07 15:20:00|7130.4|7127.6|7117.1|7114.3|7136.2|7133.4|7114.5|7111.7|4022
1625671500000|2021-07-07 15:25:00|7116.8|7114|7115.1|7112.3|7123.8|7121|7105.8|7103|4914
1625671800000|2021-07-07 15:30:00|7114.9|7112.1|7126|7123.2|7140.8|7138|7110.8|7108|5578
1625672100000|2021-07-07 15:35:00|7126.3|7123.5|7134.8|7132|7142.8|7140|7117.1|7114.3|3614
1625672400000|2021-07-07 15:40:00|7134.3|7131.5|7126.8|7124|7138.8|7136|7123.1|7120.3|2599
1625672700000|2021-07-07 15:45:00|7127.1|7124.3|7110.1|7107.3|7130.4|7127.6|7108.6|7105.8|2972
1625673000000|2021-07-07 15:50:00|7110.3|7107.5|7118.2|7115.4|7125.3|7122.5|7109.9|7107.1|1972
1625673300000|2021-07-07 15:55:00|7118|7115.2|7115.7|7112.9|7118.7|7115.9|7108.5|7105.7|1484
1625673600000|2021-07-07 16:00:00|7114.9|7112.1|7111.4|7108.6|7118.4|7115.6|7109.3|7106.5|1686
1625673900000|2021-07-07 16:05:00|7111.7|7108.9|7121.4|7118.6|7122.7|7119.9|7109.3|7106.5|1518
1625674200000|2021-07-07 16:10:00|7120.9|7118.1|7156.5|7153.7|7168.2|7165.4|7120.7|7116.6|7877
1625674500000|2021-07-07 16:15:00|7157.2|7154.4|7166.5|7163.7|7167.9|7165.1|7146.8|7144|3612
1625674800000|2021-07-07 16:20:00|7166.2|7163.4|7162.8|7160|7167.2|7164.4|7156.8|7154|1543
1625675100000|2021-07-07 16:25:00|7162.4|7159.6|7156.7|7153.9|7162.8|7160|7151.3|7148.5|2067
1625675400000|2021-07-07 16:30:00|7157|7154.2|7173|7170.2|7174.7|7171.9|7155.7|7152.9|2655
1625675700000|2021-07-07 16:35:00|7172.3|7169.5|7169.7|7166.9|7173|7170.2|7165|7162.2|1253
1625676000000|2021-07-07 16:40:00|7169.2|7166.4|7178.8|7176|7183|7180.2|7168.7|7165.9|2366
1625676300000|2021-07-07 16:45:00|7179.2|7176.4|7182.4|7179.6|7185.1|7182.3|7175.1|7172.3|1233
1625676600000|2021-07-07 16:50:00|7182|7179.2|7182.7|7179.9|7188|7185.2|7177.4|7174.6|2270
1625676900000|2021-07-07 16:55:00|7182.4|7179.6|7171.7|7168.9|7183.4|7180.6|7167.3|7164.5|2393
1625677200000|2021-07-07 17:00:00|7172|7169.2|7179.4|7176.6|7182.4|7179.6|7172|7169.2|2236
1625677500000|2021-07-07 17:05:00|7180.4|7177.6|7155.7|7152.9|7185.4|7182.6|7155.4|7152.6|2335
1625677800000|2021-07-07 17:10:00|7156|7153.2|7168.7|7165.9|7171.1|7168.3|7150.6|7147.8|2778
1625678100000|2021-07-07 17:15:00|7168|7165.2|7170|7167.2|7180.4|7177.6|7167.7|7164.9|1876
1625678400000|2021-07-07 17:20:00|7170.4|7167.6|7150.6|7147.8|7171.3|7168.5|7150.6|7147.8|2027
1625678700000|2021-07-07 17:25:00|7150.9|7148.1|7154.6|7151.8|7161|7158.2|7149.9|7147.1|1602
1625679000000|2021-07-07 17:30:00|7154.5|7151.7|7152.9|7150.1|7169.3|7166.5|7149.9|7147.1|2013
1625679300000|2021-07-07 17:35:00|7152.6|7149.8|7159.9|7157.1|7166|7163.2|7151.6|7148.8|1341
1625679600000|2021-07-07 17:40:00|7159.4|7156.6|7160.9|7158.1|7166.3|7163.5|7158.9|7156.1|911
1625679900000|2021-07-07 17:45:00|7160.4|7157.6|7152.8|7150|7161.5|7158.7|7152.5|7149.7|895
1625680200000|2021-07-07 17:50:00|7153.5|7150.7|7162.8|7160|7163.5|7160.7|7151.5|7148.7|1303
1625680500000|2021-07-07 17:55:00|7162.5|7159.7|7162.8|7160|7166.5|7163.7|7158.8|7156|731
1625680800000|2021-07-07 18:00:00|7162.3|7159.5|7180.6|7177.8|7184.4|7179.3|7154.8|7152|2552
1625681100000|2021-07-07 18:05:00|7180.3|7177.5|7182.2|7179.4|7184.9|7182.1|7173.2|7170.4|2483
1625681400000|2021-07-07 18:10:00|7182.6|7179.8|7179.8|7177|7186.7|7183.9|7175.1|7172.3|2036
1625681700000|2021-07-07 18:15:00|7180.5|7177.7|7191.6|7188.8|7194.3|7191.5|7176.8|7174|3234
1625682000000|2021-07-07 18:20:00|7191.3|7188.5|7188.9|7186.1|7192.6|7189.8|7178.2|7175.4|3294
1625682300000|2021-07-07 18:25:00|7189.3|7186.5|7176.1|7173.3|7196.9|7194.1|7170.9|7168.1|7202
1625682600000|2021-07-07 18:30:00|7176.6|7173.8|7168.8|7166|7176.6|7173.8|7158.8|7156|3823
1625682900000|2021-07-07 18:35:00|7169|7166.2|7166.8|7164|7171.8|7169|7166.5|7163.7|980
1625683200000|2021-07-07 18:40:00|7167.5|7164.7|7164.1|7161.3|7168.2|7165.4|7162.4|7159.6|729
1625683500000|2021-07-07 18:45:00|7164.5|7161.7|7161.1|7158.3|7166.1|7163.3|7159.4|7156.6|645
1625683800000|2021-07-07 18:50:00|7161.8|7159|7163.4|7160.6|7164.8|7162|7159.4|7156.6|1339
1625684100000|2021-07-07 18:55:00|7163.7|7160.9|7166.4|7163.6|7167.4|7164.6|7160.7|7157.9|347
1625684400000|2021-07-07 19:00:00|7167.4|7164.6|7168.4|7165.6|7168.9|7166.1|7162.4|7159.6|390
1625684700000|2021-07-07 19:05:00|7168.7|7165.9|7170.4|7167.6|7171.4|7168.6|7168.4|7165.6|270
1625685000000|2021-07-07 19:10:00|7169.8|7167|7166.1|7163.3|7170.1|7167.3|7165.1|7162.3|332
1625685300000|2021-07-07 19:15:00|7165.7|7162.9|7159.4|7156.6|7167.1|7164.3|7156.4|7153.6|814
1625685600000|2021-07-07 19:20:00|7159.6|7156.8|7164.1|7161.3|7165.1|7162.3|7159|7156.2|520
1625685900000|2021-07-07 19:25:00|7163.7|7160.9|7161.7|7158.9|7164.1|7161.3|7160.1|7157.3|189
1625686200000|2021-07-07 19:30:00|7162.4|7159.6|7161.4|7158.6|7166.4|7163.6|7161.1|7158.3|243
1625686500000|2021-07-07 19:35:00|7161.1|7158.3|7160.4|7157.6|7162.1|7159.3|7155.4|7152.6|237
1625686800000|2021-07-07 19:40:00|7161.1|7158.3|7162.6|7159.8|7163|7160.2|7159.4|7156.6|252
1625687100000|2021-07-07 19:45:00|7162.3|7159.5|7162.6|7159.8|7163.9|7161.1|7160.3|7157.5|213
1625687400000|2021-07-07 19:50:00|7162.9|7160.1|7160.6|7157.8|7166.3|7163.5|7160.3|7157.5|439
1625687700000|2021-07-07 19:55:00|7160.3|7157.5|7144.3|7141.5|7160.9|7158.1|7137.5|7132|1434
1625688000000|2021-07-07 20:00:00|7143.9|7141.1|7145.6|7142.8|7145.9|7143.1|7135.9|7133.1|533
1625688300000|2021-07-07 20:05:00|7145.4|7142.6|7151.6|7148.8|7151.9|7149.1|7144.9|7142.1|219
1625688600000|2021-07-07 20:10:00|7151.9|7149.1|7158|7155.2|7158.3|7155.5|7149.6|7146.8|541
1625688900000|2021-07-07 20:15:00|7158.3|7155.5|7156.2|7153.4|7160.3|7157.5|7156|7153.2|239
1625689200000|2021-07-07 20:20:00|7156|7153.2|7156.8|7154|7159.3|7156.5|7155.9|7153.1|104
1625689500000|2021-07-07 20:25:00|7157.1|7154.3|7170.5|7167.7|7175.5|7169.8|7157.1|7154.3|544
1625689800000|2021-07-07 20:30:00|7170.8|7168|7179.7|7176.9|7186.7|7183.9|7170.5|7167.7|1174
1625690100000|2021-07-07 20:35:00|7180.3|7177.5|7170.6|7167.8|7180.5|7177.7|7169|7166.2|364
1625690400000|2021-07-07 20:40:00|7170.4|7167.6|7171.1|7168.3|7171.9|7169.1|7167.9|7165.1|354
1625690700000|2021-07-07 20:45:00|7171.3|7168.5|7176.6|7173.8|7176.9|7174.1|7170.4|7167.6|198
1625691000000|2021-07-07 20:50:00|7176.9|7174.1|7177.6|7174.8|7178.6|7175.8|7173.6|7170.8|354
1625691300000|2021-07-07 20:55:00|7177.2|7174.4|7171.9|7169.1|7178.6|7175.8|7171.9|7169.1|504
1625695200000|2021-07-07 22:00:00|7184.9|7182.1|7187.2|7184.4|7195.1|7192.3|7179.4|7174.5|547
1625695500000|2021-07-07 22:05:00|7187.4|7184.6|7179.9|7177.1|7189.4|7186.6|7178.6|7175.6|177
1625695800000|2021-07-07 22:10:00|7180.1|7177.3|7180.9|7178.1|7184.4|7181.6|7179.9|7177.1|79
1625696100000|2021-07-07 22:15:00|7181.4|7178.6|7187.9|7185.1|7187.9|7185.1|7180.9|7178.1|55
1625696400000|2021-07-07 22:20:00|7188.1|7185.3|7183.6|7180.8|7188.1|7185.3|7183.1|7180.3|49
1625696700000|2021-07-07 22:25:00|7183.8|7181|7182.9|7180.1|7184.6|7181.8|7182.1|7179.3|58
1625697000000|2021-07-07 22:30:00|7182.6|7179.8|7176.9|7174.1|7182.6|7179.8|7174.4|7171.6|168
1625697300000|2021-07-07 22:35:00|7176.5|7173.7|7178.8|7176|7179.2|7176.4|7173.9|7171.1|89
1625697600000|2021-07-07 22:40:00|7179|7176.2|7177.3|7174.5|7179|7176.2|7176.3|7173.5|36
1625697900000|2021-07-07 22:45:00|7177.6|7174.8|7180.5|7177.7|7182.3|7179.5|7177.6|7174.8|86
1625698200000|2021-07-07 22:50:00|7180.2|7177.4|7184.7|7181.9|7185|7182.2|7180|7177.2|62
1625698500000|2021-07-07 22:55:00|7185|7182.2|7183.3|7180.5|7187|7184.2|7183|7180.2|94
1625698800000|2021-07-07 23:00:00|7183|7180.2|7183|7180.2|7184.3|7181.5|7181.3|7178.5|85
1625699100000|2021-07-07 23:05:00|7183.3|7180.5|7183.3|7180.5|7184.3|7181.5|7183.3|7180.5|42
1625699400000|2021-07-07 23:10:00|7182.3|7179.5|7184.3|7181.5|7184.3|7181.5|7180.6|7177.8|93
1625699700000|2021-07-07 23:15:00|7184.6|7181.8|7184.8|7182|7185.3|7182.5|7184.3|7181.5|46
1625700000000|2021-07-07 23:20:00|7184.3|7181.5|7185.3|7182.5|7185.3|7182.5|7184.3|7181.5|34
1625700300000|2021-07-07 23:25:00|7184.9|7182.1|7185.3|7182.5|7185.3|7182.5|7184.3|7181.5|41
1625700600000|2021-07-07 23:30:00|7185|7182.2|7184.6|7181.8|7185.3|7182.5|7184.3|7181.5|25
1625700900000|2021-07-07 23:35:00|7184.3|7181.5|7185.2|7182.4|7185.3|7182.5|7184.3|7181.5|42
1625701200000|2021-07-07 23:40:00|7184.9|7182.1|7183.5|7180.7|7185.2|7182.4|7183.5|7180.7|51
1625701500000|2021-07-07 23:45:00|7181.5|7178.7|7181|7178.2|7181.5|7178.7|7180.2|7177.4|80
1625701800000|2021-07-07 23:50:00|7181.6|7178.8|7175.9|7173.1|7182.2|7179.4|7175.7|7172.9|208
1625702100000|2021-07-07 23:55:00|7176.2|7173.4|7170.2|7167.4|7176.2|7173.4|7168.5|7165.7|269
1625702400000|2021-07-08 00:00:00|7171.2|7168.4|7177.2|7174.4|7190.2|7187.4|7170.2|7167.4|897
1625702700000|2021-07-08 00:05:00|7176.2|7173.4|7181.2|7178.4|7186.5|7183.7|7176.2|7173.4|379
1625703000000|2021-07-08 00:10:00|7180.2|7177.4|7179.2|7176.4|7184|7181.2|7179.2|7176.4|132
1625703300000|2021-07-08 00:15:00|7178.5|7175.7|7153.5|7150.7|7178.5|7175.7|7153.5|7150.7|994
1625703600000|2021-07-08 00:20:00|7152.5|7149.7|7153.2|7150.4|7156.7|7153.9|7151.5|7148.7|404
1625703900000|2021-07-08 00:25:00|7153.9|7151.1|7158|7155.2|7160.4|7157.6|7151.2|7148.4|253
1625704200000|2021-07-08 00:30:00|7158.2|7155.4|7155.2|7152.4|7158.9|7156.1|7150.8|7148|334
1625704500000|2021-07-08 00:35:00|7155.3|7152.5|7148.5|7145.7|7157.2|7154.4|7146.5|7143.7|333
1625704800000|2021-07-08 00:40:00|7148.3|7145.5|7151.4|7148.6|7153.1|7150.3|7147.5|7144.7|157
1625705100000|2021-07-08 00:45:00|7150.8|7148|7148.7|7145.9|7153.1|7150.3|7147.4|7144.6|408
1625705400000|2021-07-08 00:50:00|7148.4|7145.6|7147.7|7144.9|7151.7|7148.9|7145.9|7143.1|230
1625705700000|2021-07-08 00:55:00|7148.2|7145.4|7156.7|7153.9|7156.7|7153.9|7147.2|7144.4|304
1625706000000|2021-07-08 01:00:00|7156.9|7154.1|7151.7|7148.9|7158.7|7155.9|7145.7|7142.9|725
1625706300000|2021-07-08 01:05:00|7151.9|7149.1|7151.7|7148.9|7156.9|7154.1|7150|7147.2|459
1625706600000|2021-07-08 01:10:00|7151.3|7148.5|7139.7|7136.9|7151.3|7148.5|7139|7136.2|620
1625706900000|2021-07-08 01:15:00|7139|7136.2|7143.7|7140.9|7144.1|7141.3|7137.7|7134.9|500
1625707200000|2021-07-08 01:20:00|7143.9|7141.1|7139.4|7136.6|7144|7141.2|7137.7|7134.9|364
1625707500000|2021-07-08 01:25:00|7139.2|7136.4|7144.4|7141.6|7146.9|7144.1|7137.7|7134.9|416
1625707800000|2021-07-08 01:30:00|7144.2|7141.4|7148.7|7145.9|7150.4|7147.6|7139.4|7136.6|427
1625708100000|2021-07-08 01:35:00|7148.5|7145.7|7142.7|7139.9|7150.7|7147.9|7142|7139.2|499
1625708400000|2021-07-08 01:40:00|7142.8|7140|7143.6|7140.8|7146.7|7143.9|7142.6|7139.8|258
1625708700000|2021-07-08 01:45:00|7143.3|7140.5|7131.6|7128.8|7143.3|7140.5|7130.3|7127.5|537
1625709000000|2021-07-08 01:50:00|7131.3|7128.5|7125.6|7122.8|7131.6|7128.8|7123.6|7120.8|697
1625709300000|2021-07-08 01:55:00|7124.9|7122.1|7128.9|7126.1|7132.3|7129.5|7124.6|7121.8|396
1625709600000|2021-07-08 02:00:00|7129.3|7126.5|7132.3|7129.5|7132.3|7129.5|7122.4|7119.6|534
1625709900000|2021-07-08 02:05:00|7132|7129.2|7142.6|7139.8|7142.8|7140|7131|7128.2|433
1625710200000|2021-07-08 02:10:00|7142.8|7140|7140.1|7137.3|7142.9|7140.1|7137.9|7135.1|377
1625710500000|2021-07-08 02:15:00|7139.6|7136.8|7141.6|7138.8|7143.6|7140.8|7139.3|7136.5|149
1625710800000|2021-07-08 02:20:00|7141.2|7138.4|7147.6|7144.8|7149.4|7146.6|7141.2|7138.4|305
1625711100000|2021-07-08 02:25:00|7146.6|7143.8|7140.6|7137.8|7147.6|7144.8|7140.4|7137.6|275
1625711400000|2021-07-08 02:30:00|7140.4|7137.6|7135.6|7132.8|7140.6|7137.8|7128.6|7125.8|585
1625711700000|2021-07-08 02:35:00|7136.1|7133.3|7132.6|7129.8|7137.1|7134.3|7129.6|7126.8|409
1625712000000|2021-07-08 02:40:00|7132.4|7129.6|7131.5|7128.7|7133.6|7130.8|7128.2|7125.4|317
1625712300000|2021-07-08 02:45:00|7131.2|7128.4|7138.8|7136|7139.2|7136.4|7129.2|7126.4|275
1625712600000|2021-07-08 02:50:00|7138.5|7135.7|7137.5|7134.7|7140.5|7137.7|7135.5|7132.7|323
1625712900000|2021-07-08 02:55:00|7137.2|7134.4|7142.5|7139.7|7144.2|7141.4|7136.5|7133.7|300
1625713200000|2021-07-08 03:00:00|7142.7|7139.9|7143.5|7140.7|7143.5|7140.7|7139|7136.2|267
1625713500000|2021-07-08 03:05:00|7144.2|7141.4|7156.7|7153.9|7157.2|7154.4|7144.2|7141.4|669
1625713800000|2021-07-08 03:10:00|7156.5|7153.7|7168.5|7165.7|7170.1|7167.3|7152.5|7149.7|936
1625714100000|2021-07-08 03:15:00|7168.2|7165.4|7165.5|7162.7|7174.2|7171.4|7165.2|7162.4|566
1625714400000|2021-07-08 03:20:00|7165.1|7162.3|7168.3|7165.5|7168.5|7165.7|7160.8|7158|470
1625714700000|2021-07-08 03:25:00|7167.8|7165|7164.5|7161.7|7167.8|7165|7161|7158.2|237
1625715000000|2021-07-08 03:30:00|7164|7161.2|7166.5|7163.7|7166.8|7164|7160.9|7158.1|185
1625715300000|2021-07-08 03:35:00|7166|7163.2|7169.5|7166.7|7170.1|7167.3|7165.5|7162.7|179
1625715600000|2021-07-08 03:40:00|7169.1|7166.3|7171.4|7168.6|7171.4|7168.6|7166.1|7163.3|148
1625715900000|2021-07-08 03:45:00|7171.3|7168.5|7170.4|7167.6|7171.4|7168.6|7168.4|7165.6|83
1625716200000|2021-07-08 03:50:00|7170.6|7167.8|7168.7|7165.9|7176.4|7173.6|7168.7|7165.9|240
1625716500000|2021-07-08 03:55:00|7168.4|7165.6|7168.4|7165.6|7169.4|7166.6|7167.7|7164.9|105
1625716800000|2021-07-08 04:00:00|7168.7|7165.9|7168.4|7165.6|7169.4|7166.6|7168.2|7165.4|62
1625717100000|2021-07-08 04:05:00|7169.2|7166.4|7171.4|7168.6|7174.6|7171.8|7169.1|7166.3|199
1625717400000|2021-07-08 04:10:00|7171.7|7168.9|7170.4|7167.6|7171.7|7168.9|7170.2|7167.4|64
1625717700000|2021-07-08 04:15:00|7170.6|7167.8|7172.4|7169.6|7172.7|7169.9|7169.7|7166.9|51
1625718000000|2021-07-08 04:20:00|7173.4|7170.6|7172.1|7169.3|7173.4|7170.6|7170.4|7167.6|55
1625718300000|2021-07-08 04:25:00|7172.4|7169.6|7171.9|7169.1|7173.4|7170.6|7170.4|7167.6|59
1625718600000|2021-07-08 04:30:00|7172.4|7169.6|7171.4|7168.6|7173.4|7170.6|7170.4|7167.6|65
1625718900000|2021-07-08 04:35:00|7171.6|7168.8|7171.4|7168.6|7177.4|7174.6|7170.4|7167.6|328
1625719200000|2021-07-08 04:40:00|7171.5|7168.7|7169.3|7166.5|7171.5|7168.7|7168.3|7165.5|141
1625719500000|2021-07-08 04:45:00|7169.2|7166.4|7165.3|7162.5|7169.3|7166.5|7165|7162.2|245
1625719800000|2021-07-08 04:50:00|7165.6|7162.8|7163.3|7160.5|7166.3|7163.5|7162.6|7159.8|173
1625720100000|2021-07-08 04:55:00|7163.5|7160.7|7160.3|7157.5|7164.3|7161.5|7159.6|7156.8|137
1625720400000|2021-07-08 05:00:00|7159.6|7156.8|7154.3|7151.5|7159.8|7157|7153.3|7150.5|370
1625720700000|2021-07-08 05:05:00|7154.6|7151.8|7156.1|7153.3|7158.8|7156|7154.6|7151.8|122
1625721000000|2021-07-08 05:10:00|7156|7153.2|7160.6|7157.8|7162.3|7159.5|7156|7153.2|215
1625721300000|2021-07-08 05:15:00|7161|7158.2|7169.3|7166.5|7171|7168.2|7161|7158.2|304
1625721600000|2021-07-08 05:20:00|7168.7|7165.9|7164.3|7161.5|7170.6|7167.8|7164.3|7161.5|200
1625721900000|2021-07-08 05:25:00|7164.6|7161.8|7176|7173.2|7176|7173.2|7164.6|7161.8|257
1625722200000|2021-07-08 05:30:00|7175.7|7172.9|7170.3|7167.5|7176.3|7173.5|7165.6|7162.8|548
1625722500000|2021-07-08 05:35:00|7170|7167.2|7161.6|7158.8|7170.8|7168|7157.6|7154.8|531
1625722800000|2021-07-08 05:40:00|7161.9|7159.1|7153.4|7150.6|7162.9|7160.1|7152.9|7150.1|634
1625723100000|2021-07-08 05:45:00|7153.2|7150.4|7160.2|7157.4|7161.2|7158.4|7153.2|7150.4|331
1625723400000|2021-07-08 05:50:00|7159.7|7156.9|7162.4|7159.6|7165.2|7162.4|7159.5|7156.7|262
1625723700000|2021-07-08 05:55:00|7162.2|7159.4|7158.2|7155.4|7163.2|7160.4|7156.5|7153.7|168
1625724000000|2021-07-08 06:00:00|7157.5|7154.7|7154.2|7151.4|7157.5|7154.7|7145.5|7142.7|868
1625724300000|2021-07-08 06:05:00|7154.4|7151.6|7156.8|7154|7166.2|7163.4|7154.4|7151.6|344
1625724600000|2021-07-08 06:10:00|7156.2|7153.4|7143.2|7140.4|7156.2|7153.4|7141.9|7139.1|497
1625724900000|2021-07-08 06:15:00|7143.6|7140.8|7146.2|7143.4|7148.6|7145.8|7141.2|7138.4|357
1625725200000|2021-07-08 06:20:00|7146|7143.2|7157.7|7154.9|7158.9|7156.1|7141.7|7138.9|475
1625725500000|2021-07-08 06:25:00|7157.5|7154.7|7154.2|7151.4|7159.2|7156.4|7153.2|7150.4|434
1625725800000|2021-07-08 06:30:00|7154.9|7152.1|7152.2|7149.4|7155.2|7152.4|7147.2|7144.4|453
1625726100000|2021-07-08 06:35:00|7151.9|7149.1|7146.2|7143.4|7155.2|7152.4|7142.8|7140|372
1625726400000|2021-07-08 06:40:00|7145.8|7143|7145.1|7142.3|7149.8|7147|7141.1|7138.3|542
1625726700000|2021-07-08 06:45:00|7145|7142.2|7142.4|7139.6|7145|7142.2|7134.1|7131.3|990
1625727000000|2021-07-08 06:50:00|7142.1|7139.3|7145.7|7142.9|7150.7|7147.9|7140.4|7137.6|1096
1625727300000|2021-07-08 06:55:00|7145.9|7143.1|7142.7|7139.9|7153.1|7150.3|7141.4|7138.6|483
1625727600000|2021-07-08 07:00:00|7143.4|7140.6|7149.1|7146.3|7161.9|7159.1|7135.4|7132.6|882
1625727900000|2021-07-08 07:05:00|7148.7|7145.9|7149.1|7146.3|7152.1|7149.3|7134.1|7131.3|775
1625728200000|2021-07-08 07:10:00|7148.9|7146.1|7159.1|7156.3|7162.8|7160|7145.1|7142.3|723
1625728500000|2021-07-08 07:15:00|7158.8|7156|7142.1|7139.3|7160.1|7157.3|7140.1|7137.3|719
1625728800000|2021-07-08 07:20:00|7141.9|7139.1|7139.1|7136.3|7143.1|7140.3|7128.4|7125.6|1179
1625729100000|2021-07-08 07:25:00|7140.1|7137.3|7139.4|7136.6|7143.1|7140.3|7131.1|7128.3|1035
1625729400000|2021-07-08 07:30:00|7140.1|7137.3|7143.1|7140.3|7145.1|7142.3|7134.3|7131.5|855
1625729700000|2021-07-08 07:35:00|7143.4|7140.6|7132.7|7129.9|7144.1|7141.3|7128.6|7125.8|838
1625730000000|2021-07-08 07:40:00|7133.1|7130.3|7108.4|7105.6|7133.1|7130.3|7101.4|7098.6|2935
1625730300000|2021-07-08 07:45:00|7108|7105.2|7104|7101.2|7111.7|7108.9|7100|7097.2|1290
1625730600000|2021-07-08 07:50:00|7103.8|7101|7098.8|7096|7105|7102.2|7090.6|7087.8|1884
1625730900000|2021-07-08 07:55:00|7099|7096.2|7097.2|7094.4|7109.4|7106.6|7095.7|7092.9|1843
1625731200000|2021-07-08 08:00:00|7097.7|7094.9|7060|7057.2|7097.7|7094.9|7059.3|7056.5|3516
1625731500000|2021-07-08 08:05:00|7060.3|7057.5|7070.4|7067.6|7074.1|7071.3|7058.4|7055.6|2464
1625731800000|2021-07-08 08:10:00|7070.1|7067.3|7075.4|7072.6|7083.7|7080.9|7064.7|7061.9|1582
1625732100000|2021-07-08 08:15:00|7075.7|7072.9|7062.4|7059.6|7075.7|7072.9|7062.4|7059.6|1115
1625732400000|2021-07-08 08:20:00|7062.6|7059.8|7053|7050.2|7065.4|7062.6|7036.9|7034.1|2788
1625732700000|2021-07-08 08:25:00|7052.5|7049.7|7062.3|7059.5|7065|7062.2|7044.9|7042.1|1949
1625733000000|2021-07-08 08:30:00|7061.9|7059.1|7053.6|7050.8|7072.7|7069.9|7051.2|7048.4|2224
1625733300000|2021-07-08 08:35:00|7053.2|7050.4|7060.8|7058|7064.3|7061.5|7043.3|7040.5|1739
1625733600000|2021-07-08 08:40:00|7061|7058.2|7069.9|7067.1|7073.3|7070.5|7055.9|7053.1|1450
1625733900000|2021-07-08 08:45:00|7069.8|7067|7072.9|7070.1|7077.6|7074.8|7067.6|7064.8|1064
1625734200000|2021-07-08 08:50:00|7073.6|7070.8|7069.5|7066.7|7074.6|7071.8|7063.5|7060.7|1358
1625734500000|2021-07-08 08:55:00|7070|7067.2|7063.5|7060.7|7077.2|7074.4|7061.2|7058.4|1059
1625734800000|2021-07-08 09:00:00|7064.9|7062.1|7075.5|7072.7|7078.5|7075.7|7062.5|7059.7|873
1625735100000|2021-07-08 09:05:00|7076.2|7073.4|7072.5|7069.7|7078|7075.2|7068.5|7065.7|785
1625735400000|2021-07-08 09:10:00|7072.3|7069.5|7065.1|7062.3|7074.8|7072|7063.6|7060.8|1180
1625735700000|2021-07-08 09:15:00|7064.4|7061.6|7063.1|7060.3|7072.8|7070|7062.4|7059.6|624
1625736000000|2021-07-08 09:20:00|7062.8|7060|7057.1|7054.3|7064.8|7062|7045.4|7042.6|1514
1625736300000|2021-07-08 09:25:00|7056.7|7053.9|7095.8|7093|7097.1|7094.3|7056.7|7053.9|2317
1625736600000|2021-07-08 09:30:00|7096.1|7093.3|7121.2|7118.4|7123.9|7121.1|7095.1|7092.3|2972
1625736900000|2021-07-08 09:35:00|7121.5|7118.7|7111.3|7108.5|7123.8|7121|7109.5|7106.7|1421
1625737200000|2021-07-08 09:40:00|7111.5|7108.7|7120.8|7118|7120.8|7118|7111.3|7108.5|699
1625737500000|2021-07-08 09:45:00|7121.2|7118.4|7124.8|7122|7129.5|7126.7|7119.5|7116.7|1039
1625737800000|2021-07-08 09:50:00|7125|7122.2|7110.3|7107.5|7128.5|7125.7|7106.8|7104|1072
1625738100000|2021-07-08 09:55:00|7110.1|7107.3|7101.4|7098.6|7115.4|7112.6|7098.8|7096|1132
1625738400000|2021-07-08 10:00:00|7101.3|7098.5|7103.7|7100.9|7106.4|7103.6|7085.4|7082.6|2156
1625738700000|2021-07-08 10:05:00|7103.9|7101.1|7109.4|7106.6|7111.7|7108.9|7095.1|7092.3|963
1625739000000|2021-07-08 10:10:00|7109|7106.2|7114.2|7111.4|7119.7|7116.9|7103.7|7100.9|926
1625739300000|2021-07-08 10:15:00|7114.4|7111.6|7112.4|7109.6|7118|7115.2|7110.4|7107.6|604
1625739600000|2021-07-08 10:20:00|7112|7109.2|7106.4|7103.6|7112.7|7109.9|7095.4|7092.6|1170
1625739900000|2021-07-08 10:25:00|7106.1|7103.3|7101.4|7098.6|7111.4|7108.6|7098.4|7095.6|756
1625740200000|2021-07-08 10:30:00|7101.2|7098.4|7100.4|7097.6|7103.4|7100.6|7094.1|7091.3|842
1625740500000|2021-07-08 10:35:00|7099.9|7097.1|7091.2|7088.4|7108.7|7105.9|7088|7085.2|1125
1625740800000|2021-07-08 10:40:00|7091.4|7088.6|7087.4|7084.6|7096.7|7093.9|7080.7|7077.9|1004
1625741100000|2021-07-08 10:45:00|7087.7|7084.9|7115.5|7112.7|7116|7113.2|7086.7|7083.9|1724
1625741400000|2021-07-08 10:50:00|7115.4|7112.6|7122.1|7119.3|7126.1|7123.3|7112.7|7109.9|1337
1625741700000|2021-07-08 10:55:00|7121.4|7118.6|7133.1|7130.3|7134.1|7131.3|7114|7111.2|1445
1625742000000|2021-07-08 11:00:00|7133.3|7130.5|7141.1|7138.3|7153.1|7150.3|7133.1|7130.3|2134
1625742300000|2021-07-08 11:05:00|7140.8|7138|7150.5|7147.7|7160.3|7157.5|7138.7|7135.9|1794
1625742600000|2021-07-08 11:10:00|7150.8|7148|7145.1|7142.3|7154.3|7151.5|7139.8|7137|952
1625742900000|2021-07-08 11:15:00|7145.3|7142.5|7136.2|7133.4|7148.1|7145.3|7136.1|7133.3|670
1625743200000|2021-07-08 11:20:00|7136.4|7133.6|7135.1|7132.3|7139.1|7136.3|7131.1|7128.3|754
1625743500000|2021-07-08 11:25:00|7135|7132.2|7143|7140.2|7147.4|7144.6|7127.5|7124.7|1143
1625743800000|2021-07-08 11:30:00|7142.7|7139.9|7138.4|7135.6|7143|7140.2|7128.4|7125.6|1834
1625744100000|2021-07-08 11:35:00|7138.8|7136|7136.4|7133.6|7145.4|7142.6|7131.9|7129.1|1152
1625744400000|2021-07-08 11:40:00|7136.6|7133.8|7137.7|7134.9|7144.4|7141.6|7135.4|7132.6|560
1625744700000|2021-07-08 11:45:00|7137.1|7134.3|7136.4|7133.6|7141.7|7138.9|7130.7|7127.9|766
1625745000000|2021-07-08 11:50:00|7136.9|7134.1|7127.7|7124.9|7137.1|7134.3|7126.7|7123.9|649
1625745300000|2021-07-08 11:55:00|7128.2|7125.4|7114|7111.2|7129.4|7126.6|7112|7109.2|1622
1625745600000|2021-07-08 12:00:00|7113.7|7110.9|7105|7102.2|7113.8|7110.9|7100|7097.2|1934
1625745900000|2021-07-08 12:05:00|7104.8|7102|7127.3|7124.5|7130|7127.2|7096|7093.2|2144
1625746200000|2021-07-08 12:10:00|7128|7125.2|7133.3|7130.5|7140.3|7137.5|7124.3|7121.5|1732
1625746500000|2021-07-08 12:15:00|7133.7|7130.9|7139|7136.2|7139|7136.2|7123.2|7120.4|1636
1625746800000|2021-07-08 12:20:00|7138.6|7135.8|7154.3|7151.5|7157.3|7154.5|7138.6|7135.8|2346
1625747100000|2021-07-08 12:25:00|7153.3|7150.5|7154.8|7152|7158.6|7155.8|7149.6|7146.8|1742
1625747400000|2021-07-08 12:30:00|7154.5|7151.7|7144.3|7141.5|7155.3|7152.5|7144|7141.2|1515
1625747700000|2021-07-08 12:35:00|7143.9|7141.1|7167.7|7164.9|7169.7|7166.9|7140|7137.2|2708
1625748000000|2021-07-08 12:40:00|7167.4|7164.6|7166.7|7163.9|7180|7177.2|7161.3|7158.5|4004
1625748300000|2021-07-08 12:45:00|7166.3|7163.5|7165.3|7162.5|7170.3|7167.5|7161|7158.2|1859
1625748600000|2021-07-08 12:50:00|7165.5|7162.7|7163.3|7160.5|7165.5|7162.7|7155.3|7152.5|1179
1625748900000|2021-07-08 12:55:00|7164|7161.2|7148.2|7145.4|7166.6|7163.8|7143.2|7140.4|2800
1625749200000|2021-07-08 13:00:00|7148.6|7145.8|7161.9|7159.1|7166.2|7163.4|7132.9|7130.1|5471
1625749500000|2021-07-08 13:05:00|7161.1|7158.3|7161.2|7158.4|7167.9|7165.1|7147.9|7145.1|3659
1625749800000|2021-07-08 13:10:00|7161.9|7159.1|7141.9|7139.1|7164.2|7161.4|7139.9|7137.1|3622
1625750100000|2021-07-08 13:15:00|7142.5|7139.7|7148.2|7145.4|7149.2|7146.4|7135.5|7132.7|3779
1625750400000|2021-07-08 13:20:00|7148.5|7145.7|7141.8|7139|7152.2|7149.4|7140.5|7137.7|1169
1625750700000|2021-07-08 13:25:00|7141.5|7138.7|7145.5|7142.7|7150.5|7147.7|7140.5|7137.7|3527
1625751000000|2021-07-08 13:30:00|7145.3|7142.5|7140.4|7137.6|7165.8|7163|7134.1|7131.3|4724
1625751300000|2021-07-08 13:35:00|7140.1|7137.3|7109.7|7106.9|7146.4|7143.6|7095.7|7092.9|10511
1625751600000|2021-07-08 13:40:00|7110|7107.2|7094.6|7091.8|7112|7109.2|7089.3|7086.5|4182
1625751900000|2021-07-08 13:45:00|7094|7091.2|7095.3|7092.5|7104.5|7101.7|7083.6|7080.8|4127
1625752200000|2021-07-08 13:50:00|7095|7092.2|7131|7128.2|7131.3|7128.5|7090.6|7087.8|4081
1625752500000|2021-07-08 13:55:00|7131.4|7128.6|7128|7125.2|7136|7133.2|7113.6|7110.8|2902
1625752800000|2021-07-08 14:00:00|7127.6|7124.8|7149.4|7146.6|7155.4|7152.6|7109|7106.2|6919
1625753100000|2021-07-08 14:05:00|7149.2|7146.4|7155.1|7152.3|7171.1|7168.3|7133.9|7131.1|4767
1625753400000|2021-07-08 14:10:00|7154.7|7151.9|7168.4|7165.6|7177.7|7174.9|7151.7|7148.9|4137
1625753700000|2021-07-08 14:15:00|7168.1|7165.3|7157|7154.2|7176.4|7173.6|7157|7154.2|3201
1625754000000|2021-07-08 14:20:00|7157.3|7154.5|7126.4|7123.6|7161.3|7158.5|7122.3|7119.5|6212
1625754300000|2021-07-08 14:25:00|7127.9|7125.1|7134.9|7132.1|7140.6|7137.8|7123.4|7120.6|4051
1625754600000|2021-07-08 14:30:00|7135.3|7132.5|7136.2|7133.4|7157.3|7154.5|7130.3|7127.5|3592
1625754900000|2021-07-08 14:35:00|7135.9|7133.1|7127.6|7124.8|7141.6|7138.8|7116.9|7114.1|3030
1625755200000|2021-07-08 14:40:00|7128.6|7125.8|7124.6|7121.8|7132.6|7129.8|7117.3|7114.5|3242
1625755500000|2021-07-08 14:45:00|7125|7122.2|7131|7128.2|7137.7|7134.9|7120.3|7117.5|2307
1625755800000|2021-07-08 14:50:00|7131.3|7128.5|7141.7|7138.9|7149.7|7146.9|7131|7128.2|7863
1625756100000|2021-07-08 14:55:00|7142.7|7139.9|7128.6|7124.6|7144|7141.2|7123.5|7120.7|2923
1625756400000|2021-07-08 15:00:00|7133.5|7130.7|7162.7|7159.9|7178.7|7175.9|7128|7121.6|8682
1625756700000|2021-07-08 15:05:00|7163|7160.2|7172.5|7169.7|7185.7|7182.9|7163|7160.2|5878
1625757000000|2021-07-08 15:10:00|7173.4|7170.6|7168.7|7165.9|7184|7181.2|7168.7|7165.9|2639
1625757300000|2021-07-08 15:15:00|7169|7166.2|7172|7169.2|7185.7|7182.9|7151.2|7148.4|6871
1625757600000|2021-07-08 15:20:00|7171.7|7168.9|7174.4|7171.6|7189.1|7186.3|7164|7161.2|4133
1625757900000|2021-07-08 15:25:00|7175.1|7172.3|7182|7179.2|7184.7|7181.9|7170.5|7167.7|4619
1625758200000|2021-07-08 15:30:00|7181.7|7178.9|7204.7|7201.9|7204.7|7201.9|7179.4|7176.6|5915
1625758500000|2021-07-08 15:35:00|7204.4|7201.6|7206.1|7203.3|7210.6|7207.8|7200.4|7197.6|4379
1625758800000|2021-07-08 15:40:00|7206.4|7203.6|7212.4|7209.6|7217.7|7214.9|7205.9|7203.1|3539
1625759100000|2021-07-08 15:45:00|7212.7|7209.9|7220.1|7217.3|7225.8|7223|7212.7|7209.9|5395
1625759400000|2021-07-08 15:50:00|7220.4|7217.6|7228.1|7225.3|7230.8|7228|7220.1|7217.3|6243
1625759700000|2021-07-08 15:55:00|7227.9|7225.1|7205.4|7202.6|7230.7|7227.9|7204.4|7201.6|3458
1625760000000|2021-07-08 16:00:00|7206.4|7203.6|7216.4|7213.6|7217.7|7214.9|7206.4|7203.6|2080
1625760300000|2021-07-08 16:05:00|7216.1|7213.3|7229.5|7226.7|7232.8|7230|7215.8|7213|6801
1625760600000|2021-07-08 16:10:00|7229.1|7226.3|7232.1|7229.3|7239.8|7237|7223.5|7220.7|3117
1625760900000|2021-07-08 16:15:00|7232.5|7229.7|7215.1|7212.3|7234.1|7231.3|7208.4|7205.6|3771
1625761200000|2021-07-08 16:20:00|7215.4|7212.6|7192.4|7189.6|7218.1|7215.3|7192.1|7189.3|3392
1625761500000|2021-07-08 16:25:00|7193.1|7190.3|7219.7|7216.9|7221.4|7218.6|7192.9|7190.1|3068
1625761800000|2021-07-08 16:30:00|7220|7217.2|7220|7217.2|7228|7225.2|7216.7|7213.9|1746
1625762100000|2021-07-08 16:35:00|7220.2|7217.4|7232.4|7229.6|7234.4|7231.6|7220.2|7217.4|2477
1625762400000|2021-07-08 16:40:00|7232.6|7229.8|7238.1|7235.3|7239.8|7237|7232.4|7229.6|3640
1625762700000|2021-07-08 16:45:00|7237.8|7235|7233.2|7230.4|7238.4|7235.6|7230.4|7227.6|1493
1625763000000|2021-07-08 16:50:00|7233|7230.2|7224.7|7221.9|7233.7|7230.9|7220.7|7217.9|1844
1625763300000|2021-07-08 16:55:00|7224.4|7221.6|7231|7228.2|7233.7|7230.9|7223|7220.2|1594
1625763600000|2021-07-08 17:00:00|7231.7|7228.9|7228.7|7225.9|7236.9|7234.1|7227.4|7224.6|1217
1625763900000|2021-07-08 17:05:00|7228.4|7225.6|7232.3|7229.5|7234.7|7231.9|7225.7|7222.9|742
1625764200000|2021-07-08 17:10:00|7232|7229.2|7226.6|7223.8|7233.3|7230.5|7225|7222.2|996
1625764500000|2021-07-08 17:15:00|7226.3|7223.5|7224|7221.2|7227|7224.2|7216|7213.2|3019
1625764800000|2021-07-08 17:20:00|7223.6|7220.8|7220.4|7217.6|7227|7224.2|7217.9|7215.1|1379
1625765100000|2021-07-08 17:25:00|7220.3|7217.5|7221.3|7218.5|7224.3|7221.5|7217.6|7214.8|3390
1625765400000|2021-07-08 17:30:00|7220.6|7217.8|7211.2|7208.4|7222.9|7220.1|7209.9|7207.1|1394
1625765700000|2021-07-08 17:35:00|7211.6|7208.8|7211.6|7208.8|7215.2|7212.4|7205.6|7202.8|2685
1625766000000|2021-07-08 17:40:00|7211.9|7209.1|7209.5|7206.7|7213.9|7211.1|7208.5|7205.7|759
1625766300000|2021-07-08 17:45:00|7210.5|7207.7|7207.5|7204.7|7213.2|7210.4|7206.2|7203.4|4454
1625766600000|2021-07-08 17:50:00|7207.2|7204.4|7202.2|7199.4|7207.5|7204.7|7188.8|7186|5247
1625766900000|2021-07-08 17:55:00|7202.5|7199.7|7218.2|7215.4|7218.9|7216.1|7200|7197.2|2591
1625767200000|2021-07-08 18:00:00|7218.4|7215.6|7224.2|7221.4|7224.2|7221.4|7209.5|7206.7|2267
1625767500000|2021-07-08 18:05:00|7224.9|7222.1|7231.5|7228.7|7233.2|7230.4|7221.9|7219.1|1974
1625767800000|2021-07-08 18:10:00|7231.2|7228.4|7235.2|7232.4|7237.2|7234.4|7231.2|7228.4|3525
1625768100000|2021-07-08 18:15:00|7234.9|7232.1|7228.1|7225.3|7236.5|7233.7|7224.3|7221.5|4002
1625768400000|2021-07-08 18:20:00|7229.1|7226.3|7233.8|7231|7238.5|7235.7|7229.1|7226.3|4144
1625768700000|2021-07-08 18:25:00|7234.2|7231.4|7253.5|7250.7|7254.5|7251.7|7225.4|7222.6|15763
1625769000000|2021-07-08 18:30:00|7253.1|7250.3|7257.8|7255|7259.8|7257|7244.8|7242|5807
1625769300000|2021-07-08 18:35:00|7257.5|7254.7|7264.8|7262|7267.8|7265|7252.8|7250|2137
1625769600000|2021-07-08 18:40:00|7265.1|7262.3|7261.8|7259|7266.1|7263.3|7259.8|7257|2258
1625769900000|2021-07-08 18:45:00|7261.4|7258.6|7261.4|7258.6|7262.4|7259.6|7258.4|7255.6|663
1625770200000|2021-07-08 18:50:00|7261.7|7258.9|7261.7|7258.9|7265.7|7262.9|7260.4|7257.6|383
1625770500000|2021-07-08 18:55:00|7261.2|7258.4|7256.7|7253.9|7263.1|7260.3|7256.4|7253.6|514
1625770800000|2021-07-08 19:00:00|7256.2|7253.4|7255.4|7252.6|7258.7|7255.9|7253.7|7250.9|511
1625771100000|2021-07-08 19:05:00|7255.7|7252.9|7255|7252.2|7259.4|7256.6|7252.4|7249.6|2596
1625771400000|2021-07-08 19:10:00|7254.4|7251.6|7252|7249.2|7254.5|7251.7|7249.4|7246.6|735
1625771700000|2021-07-08 19:15:00|7252.2|7249.4|7261.7|7258.9|7265.4|7262.6|7250.7|7247.9|1074
1625772000000|2021-07-08 19:20:00|7262.1|7259.3|7264.4|7261.6|7267.4|7264.6|7262.1|7259.3|550
1625772300000|2021-07-08 19:25:00|7266|7263.2|7268.4|7265.6|7268.4|7265.6|7265.4|7262.6|826
1625772600000|2021-07-08 19:30:00|7268.7|7265.9|7266.7|7263.9|7271.4|7268.6|7263|7260.2|1031
1625772900000|2021-07-08 19:35:00|7266.8|7264|7267.3|7264.5|7269.7|7266.9|7266|7263.2|595
1625773200000|2021-07-08 19:40:00|7267.7|7264.9|7262.6|7259.8|7268.3|7265.5|7262.3|7259.5|547
1625773500000|2021-07-08 19:45:00|7262.3|7259.5|7267.3|7264.5|7267.3|7264.5|7262.3|7259.5|278
1625773800000|2021-07-08 19:50:00|7267|7264.2|7264.6|7261.8|7267.6|7264.8|7264.6|7261.8|169
1625774100000|2021-07-08 19:55:00|7264.9|7262.1|7266.3|7263.5|7266.3|7263.5|7262.3|7259.5|615
1625774400000|2021-07-08 20:00:00|7266.7|7263.9|7268.3|7265.5|7270.3|7267.5|7266.7|7263.9|384
1625774700000|2021-07-08 20:05:00|7268.7|7265.9|7267.8|7265|7269.3|7266.5|7266.3|7263.5|370
1625775000000|2021-07-08 20:10:00|7267.6|7264.8|7264.3|7261.5|7271|7268.2|7264.3|7260.9|668
1625775300000|2021-07-08 20:15:00|7265|7262.2|7265.1|7262.3|7266.6|7263.8|7263.9|7261.1|186
1625775600000|2021-07-08 20:20:00|7265.3|7262.5|7268.3|7265.5|7268.6|7265.8|7265.3|7262.5|137
1625775900000|2021-07-08 20:25:00|7268.4|7265.6|7269.2|7266.4|7269.6|7266.8|7268.4|7265.6|27
1625776200000|2021-07-08 20:30:00|7268.9|7266.1|7276.6|7273.8|7278.6|7275.8|7268.2|7265.4|2031
1625776500000|2021-07-08 20:35:00|7277|7274.2|7274.3|7271.5|7277.3|7274.5|7272.6|7269.8|1202
1625776800000|2021-07-08 20:40:00|7274.6|7271.8|7272.9|7270.1|7275.9|7273.1|7272.9|7270.1|232
1625777100000|2021-07-08 20:45:00|7273.3|7270.5|7271.1|7268.3|7273.6|7270.8|7269.8|7267|599
1625777400000|2021-07-08 20:50:00|7270.6|7267.8|7275.2|7272.4|7277.9|7275.1|7270.6|7267.8|1902
1625777700000|2021-07-08 20:55:00|7275.6|7272.8|7277.7|7274.9|7278.9|7276.1|7274.6|7271.8|898
1625781600000|2021-07-08 22:00:00|7279.8|7277|7282.5|7279.7|7286|7281.3|7271.7|7266.3|1001
1625781900000|2021-07-08 22:05:00|7282.3|7279.5|7276.6|7273.8|7282.3|7279.5|7274.8|7272|175
1625782200000|2021-07-08 22:10:00|7276.5|7273.7|7275.5|7272.7|7276.6|7273.8|7273.6|7270.8|75
1625782500000|2021-07-08 22:15:00|7276.5|7273.7|7276.4|7273.6|7276.5|7273.7|7276.4|7273.6|53
1625782800000|2021-07-08 22:20:00|7277.1|7274.3|7272.9|7270.1|7277.4|7274.6|7272.1|7269.3|309
1625783100000|2021-07-08 22:25:00|7272.8|7270|7274.4|7271.6|7274.4|7271.6|7272.1|7269.3|172
1625783400000|2021-07-08 22:30:00|7274.7|7270.7|7273.4|7270.6|7276.4|7273.6|7271.4|7268.6|129
1625783700000|2021-07-08 22:35:00|7273.2|7270.4|7270.9|7268.1|7273.4|7270.6|7269.4|7266.6|153
1625784000000|2021-07-08 22:40:00|7270.4|7267.6|7268.4|7265.6|7271.4|7268.6|7268.4|7265.6|87
1625784300000|2021-07-08 22:45:00|7268.9|7266.1|7271.4|7268.6|7271.7|7268.9|7268.4|7265.6|70
1625784600000|2021-07-08 22:50:00|7272|7269.2|7272.4|7269.6|7273.4|7270.6|7271.1|7268.3|120
1625784900000|2021-07-08 22:55:00|7272.7|7269.9|7268.4|7265.6|7274.4|7271.6|7268|7265.2|138
1625785200000|2021-07-08 23:00:00|7268.2|7265.4|7270.4|7267.6|7271.4|7268.6|7268.2|7265.4|87
1625785500000|2021-07-08 23:05:00|7270.7|7267.9|7272.9|7270.1|7273.4|7270.6|7270.4|7267.6|117
1625785800000|2021-07-08 23:10:00|7275.9|7265.9|7272.3|7269.5|7275.9|7269.5|7270.2|7265.1|65
1625786100000|2021-07-08 23:15:00|7271.3|7268.5|7271.3|7268.5|7271.3|7268.5|7270.3|7267.5|32
1625786400000|2021-07-08 23:20:00|7271.7|7268.9|7272.3|7269.5|7273.8|7271|7270.3|7267.5|240
1625786700000|2021-07-08 23:25:00|7272.7|7269.9|7273.6|7270.8|7274.3|7271.5|7272.3|7269.5|40
1625787000000|2021-07-08 23:30:00|7274.3|7271.5|7272.9|7270.1|7274.3|7271.5|7272.5|7269.6|91
1625787300000|2021-07-08 23:35:00|7273.1|7270.3|7273.9|7271.1|7277.9|7275.1|7273.1|7270.3|123
1625787600000|2021-07-08 23:40:00|7273.6|7270.8|7273.9|7271.1|7277.9|7275.1|7273.3|7270.5|162
1625787900000|2021-07-08 23:45:00|7273.3|7270.5|7280.2|7277.4|7280.9|7278.1|7273.2|7270.4|147
1625788200000|2021-07-08 23:50:00|7280.4|7277.6|7274.9|7272.1|7280.9|7278.1|7273.9|7271.1|128
1625788500000|2021-07-08 23:55:00|7274.7|7271.9|7275.2|7272.4|7278.6|7275.8|7274.2|7271.4|110
1625788800000|2021-07-09 00:00:00|7274.6|7271.8|7290.4|7287.6|7292.2|7289.4|7270.6|7267.8|2027
1625789100000|2021-07-09 00:05:00|7290.2|7287.4|7296.2|7293.4|7298.4|7295.6|7288.9|7286.1|937
1625789400000|2021-07-09 00:10:00|7295.7|7292.9|7288.6|7285.8|7296.2|7293.4|7287.4|7284.6|352
1625789700000|2021-07-09 00:15:00|7288.2|7285.4|7292.2|7289.4|7294.5|7291.7|7287.6|7284.8|325
1625790000000|2021-07-09 00:20:00|7292|7289.2|7291.5|7288.7|7292.2|7289.4|7286.2|7283.4|287
1625790300000|2021-07-09 00:25:00|7291.2|7288.4|7291.4|7288.6|7293.2|7290.4|7289.5|7286.7|142
1625790600000|2021-07-09 00:30:00|7291.7|7288.9|7289.5|7286.7|7292.2|7289.4|7289.5|7286.7|178
1625790900000|2021-07-09 00:35:00|7289.2|7286.4|7290.5|7287.7|7292.5|7289.7|7287.5|7284.7|301
1625791200000|2021-07-09 00:40:00|7291|7288.2|7292.5|7289.7|7292.5|7289.7|7291|7288.2|114
1625791500000|2021-07-09 00:45:00|7293.5|7290.7|7291.8|7289|7293.5|7290.7|7288.1|7285.3|1005
1625791800000|2021-07-09 00:50:00|7292.3|7289.5|7289.1|7286.3|7294.8|7292|7289.1|7286.3|272
1625792100000|2021-07-09 00:55:00|7289.3|7286.5|7279.8|7277|7290.1|7287.3|7277.8|7275|474
1625792400000|2021-07-09 01:00:00|7279.1|7276.3|7255.8|7253|7280.5|7277.7|7251.5|7248.7|1958
1625792700000|2021-07-09 01:05:00|7255.3|7252.5|7253.4|7250.6|7260.8|7258|7251.3|7248.5|1010
1625793000000|2021-07-09 01:10:00|7252.8|7250|7239.4|7236.6|7252.9|7250.1|7239.3|7236.5|1626
1625793300000|2021-07-09 01:15:00|7238.9|7236.1|7235.9|7233.1|7244.4|7241.6|7234.4|7231.6|952
1625793600000|2021-07-09 01:20:00|7236.4|7233.6|7246.1|7243.3|7251.1|7248.3|7236.4|7233.6|849
1625793900000|2021-07-09 01:25:00|7245.8|7243|7247.1|7244.3|7254.8|7252|7243.1|7240.3|467
1625794200000|2021-07-09 01:30:00|7246.9|7244.1|7250.1|7247.3|7254.8|7252|7244.1|7241.3|646
1625794500000|2021-07-09 01:35:00|7249.1|7246.3|7247.2|7244.4|7255.9|7253.1|7244.8|7242|557
1625794800000|2021-07-09 01:40:00|7247.1|7244.3|7247.1|7244.3|7248.7|7245.9|7242.4|7239.6|555
1625795100000|2021-07-09 01:45:00|7246.7|7243.9|7242.2|7239.4|7249.1|7246.3|7241.7|7238.9|342
1625795400000|2021-07-09 01:50:00|7242.4|7239.6|7236.7|7233.9|7243.4|7240.6|7235.7|7232.9|333
1625795700000|2021-07-09 01:55:00|7237|7234.2|7237|7234.2|7241|7238.2|7234.7|7231.9|431
1625796000000|2021-07-09 02:00:00|7236.7|7233.9|7232|7229.2|7240.7|7237.9|7232|7229.2|382
1625796300000|2021-07-09 02:05:00|7231.8|7229|7232|7229.2|7233.7|7230.9|7224.7|7221.9|564
1625796600000|2021-07-09 02:10:00|7231.7|7228.9|7242|7239.2|7243|7240.2|7230|7227.2|439
1625796900000|2021-07-09 02:15:00|7241.8|7239|7237.3|7234.5|7241.8|7239|7236.4|7233.6|234
1625797200000|2021-07-09 02:20:00|7237.2|7234.4|7237.7|7234.9|7238.3|7235.5|7235.3|7232.5|180
1625797500000|2021-07-09 02:25:00|7238.3|7235.5|7235|7232.2|7238.3|7235.5|7233|7230.2|146
1625797800000|2021-07-09 02:30:00|7234.7|7231.9|7244.1|7241.3|7245.3|7242.5|7233.7|7230.9|499
1625798100000|2021-07-09 02:35:00|7244.3|7241.5|7248.3|7245.5|7248.6|7245.8|7241.6|7238.8|538
1625798400000|2021-07-09 02:40:00|7248.1|7245.3|7248.3|7245.5|7251|7248.2|7246.6|7243.8|378
1625798700000|2021-07-09 02:45:00|7248.6|7245.8|7246.3|7243.5|7249.3|7246.5|7243.6|7240.8|324
1625799000000|2021-07-09 02:50:00|7246.5|7243.7|7245.6|7242.8|7248|7245.2|7243.3|7240.5|265
1625799300000|2021-07-09 02:55:00|7246|7243.2|7253.3|7250.5|7254.8|7252|7245.6|7242.8|733
1625799600000|2021-07-09 03:00:00|7253.6|7250.8|7250.6|7247.8|7253.6|7250.8|7248.6|7245.8|243
1625799900000|2021-07-09 03:05:00|7250.9|7248.1|7261.3|7258.5|7263.6|7260.8|7250.9|7248.1|703
1625800200000|2021-07-09 03:10:00|7260.8|7258|7258.9|7256.1|7262.6|7259.8|7257.6|7254.8|237
1625800500000|2021-07-09 03:15:00|7259.2|7256.4|7255.6|7252.8|7260.6|7257.8|7255.6|7252.8|260
1625800800000|2021-07-09 03:20:00|7255.2|7252.4|7253.5|7250.7|7257.9|7255.1|7251.2|7248.4|285
1625801100000|2021-07-09 03:25:00|7253.2|7250.4|7256.9|7254.1|7261.5|7258.7|7253.2|7250.4|375
1625801400000|2021-07-09 03:30:00|7257|7254.2|7255.2|7252.4|7258.9|7256.1|7254.5|7251.7|157
1625801700000|2021-07-09 03:35:00|7255.5|7252.7|7256.5|7253.7|7257.5|7254.7|7255.2|7252.4|45
1625802000000|2021-07-09 03:40:00|7256.8|7254|7252.5|7249.7|7257.5|7254.7|7252.5|7249.7|138
1625802300000|2021-07-09 03:45:00|7253.2|7250.4|7253|7250.2|7256.5|7253.7|7252.5|7249.7|127
1625802600000|2021-07-09 03:50:00|7252.5|7249.7|7246.1|7243.3|7253.2|7250.4|7246.1|7243.3|330
1625802900000|2021-07-09 03:55:00|7245.8|7243|7250.2|7247.4|7252.8|7250|7245.8|7243|312
1625803200000|2021-07-09 04:00:00|7250.3|7247.5|7251.1|7248.3|7254.7|7251.9|7249.5|7246.7|148
1625803500000|2021-07-09 04:05:00|7251.5|7248.7|7252.1|7249.3|7252.1|7249.3|7250.1|7247.3|54
1625803800000|2021-07-09 04:10:00|7252|7249.2|7250.1|7247.3|7252.1|7249.3|7250.1|7247.3|70
1625804100000|2021-07-09 04:15:00|7250.5|7247.7|7249.9|7247.1|7251.1|7248.3|7246.8|7244|131
1625804400000|2021-07-09 04:20:00|7249.6|7246.8|7250.1|7247.3|7250.4|7247.6|7248.1|7245.3|46
1625804700000|2021-07-09 04:25:00|7249.1|7246.3|7249.8|7247|7250.1|7247.3|7248.4|7245.6|69
1625805000000|2021-07-09 04:30:00|7249.4|7246.6|7252.1|7249.3|7252.9|7250.1|7247.1|7244.3|114
1625805300000|2021-07-09 04:35:00|7251.6|7248.8|7250.8|7248|7252.4|7249.6|7250.1|7247.3|63
1625805600000|2021-07-09 04:40:00|7251.1|7248.3|7251.1|7248.3|7251.7|7248.9|7250.1|7247.3|27
1625805900000|2021-07-09 04:45:00|7250.9|7248.1|7252.4|7249.6|7252.4|7249.6|7249.4|7246.6|76
1625806200000|2021-07-09 04:50:00|7252.7|7249.9|7264.7|7261.9|7267.1|7264.3|7252.7|7249.9|557
1625806500000|2021-07-09 04:55:00|7265.1|7262.3|7263|7260.2|7267.7|7264.9|7263|7260.2|303
1625806800000|2021-07-09 05:00:00|7263.7|7260.9|7271|7268.2|7271.2|7268.4|7263|7260.2|276
1625807100000|2021-07-09 05:05:00|7271.2|7268.4|7274.4|7271.6|7276|7273.2|7271|7268.2|323
1625807400000|2021-07-09 05:10:00|7275|7272.2|7272|7269.2|7279|7276.2|7271.7|7268.9|416
1625807700000|2021-07-09 05:15:00|7271.7|7268.9|7273|7270.2|7275|7272.2|7269.3|7266.5|174
1625808000000|2021-07-09 05:20:00|7274|7271.2|7273|7270.2|7277|7274.2|7272|7269.2|211
1625808300000|2021-07-09 05:25:00|7272.8|7270|7271.3|7268.5|7276.8|7274|7271.3|7268.5|215
1625808600000|2021-07-09 05:30:00|7271.7|7268.9|7271|7268.2|7280|7277.2|7270|7267.2|516
1625808900000|2021-07-09 05:35:00|7271.3|7268.5|7266.3|7263.5|7272.6|7269.8|7266|7263.2|260
1625809200000|2021-07-09 05:40:00|7266|7263.2|7266.6|7263.8|7271|7268.2|7264.3|7261.5|490
1625809500000|2021-07-09 05:45:00|7266.3|7263.5|7267.6|7264.8|7270.6|7267.8|7265.6|7262.8|261
1625809800000|2021-07-09 05:50:00|7266.9|7264.1|7263.3|7260.5|7269.6|7266.8|7260.6|7257.8|265
1625810100000|2021-07-09 05:55:00|7262.9|7260.1|7264.6|7261.8|7265.3|7262.5|7258.6|7255.8|624
1625810400000|2021-07-09 06:00:00|7265.3|7262.5|7263.2|7260.4|7265.3|7262.5|7258.6|7255.8|251
1625810700000|2021-07-09 06:05:00|7262.9|7260.1|7264.6|7261.8|7269.2|7266.4|7261.6|7258.8|305
1625811000000|2021-07-09 06:10:00|7264.7|7261.9|7265.6|7262.8|7269.6|7266.8|7264.6|7261.8|187
1625811300000|2021-07-09 06:15:00|7265.2|7262.4|7272.5|7269.7|7273.5|7270.7|7264.9|7262.1|211
1625811600000|2021-07-09 06:20:00|7272.9|7270.1|7272.5|7269.7|7279.2|7276.4|7271.9|7269.1|350
1625811900000|2021-07-09 06:25:00|7272.2|7269.4|7274.5|7271.7|7276.2|7273.4|7272|7269.2|224
1625812200000|2021-07-09 06:30:00|7274.2|7271.4|7274.5|7271.7|7275.5|7272.7|7270.5|7267.7|156
1625812500000|2021-07-09 06:35:00|7275.2|7272.4|7275.5|7272.7|7279.5|7276.7|7274.2|7271.4|183
1625812800000|2021-07-09 06:40:00|7275.2|7272.4|7285.8|7283|7291.2|7288.4|7275.2|7272.4|795
1625813100000|2021-07-09 06:45:00|7286.8|7284|7282.4|7279.6|7287.3|7284.5|7281.9|7279.1|3376
1625813400000|2021-07-09 06:50:00|7282.2|7279.4|7270.2|7267.4|7282.7|7279.9|7269.2|7266.4|564
1625813700000|2021-07-09 06:55:00|7269.5|7266.7|7266.2|7263.4|7271.8|7269|7266.2|7263.4|378
1625814000000|2021-07-09 07:00:00|7266.7|7263.9|7286|7283.2|7288|7285.2|7261.8|7259|1102
1625814300000|2021-07-09 07:05:00|7285.7|7282.9|7296.1|7293.3|7299.1|7296.3|7285.7|7282.9|1378
1625814600000|2021-07-09 07:10:00|7296.3|7293.5|7295.1|7292.3|7299.1|7296.3|7286.6|7283.8|796
1625814900000|2021-07-09 07:15:00|7295.5|7292.7|7288.1|7285.3|7303.5|7300.7|7287.1|7284.3|1024
1625815200000|2021-07-09 07:20:00|7288|7285.2|7293.1|7290.3|7298.1|7295.3|7286.1|7283.3|1068
1625815500000|2021-07-09 07:25:00|7293.4|7290.6|7278.1|7275.3|7294.8|7292|7276.8|7274|711
1625815800000|2021-07-09 07:30:00|7278.4|7275.6|7285.1|7282.3|7287.1|7284.3|7277.8|7275|605
1625816100000|2021-07-09 07:35:00|7285.4|7282.6|7293.3|7290.5|7295.8|7293|7283.1|7280.3|550
1625816400000|2021-07-09 07:40:00|7293.1|7290.3|7296.1|7293.3|7301.7|7298.9|7290.1|7287.3|950
1625816700000|2021-07-09 07:45:00|7296.2|7293.4|7292.4|7289.6|7301.7|7298.9|7291.1|7288.3|673
1625817000000|2021-07-09 07:50:00|7292.1|7289.3|7298.1|7295.3|7300.7|7297.9|7290.1|7287.3|560
1625817300000|2021-07-09 07:55:00|7297.7|7294.9|7288|7285.2|7300.4|7297.6|7284|7281.2|827
1625817600000|2021-07-09 08:00:00|7287.9|7285.1|7295|7292.2|7297|7294.2|7287|7284.2|772
1625817900000|2021-07-09 08:05:00|7295.2|7292.4|7303|7300.2|7306|7303.2|7295|7292.2|1040
1625818200000|2021-07-09 08:10:00|7303.4|7300.6|7303|7300.2|7306.4|7303.6|7296|7293.2|911
1625818500000|2021-07-09 08:15:00|7303.8|7301|7297|7294.2|7304|7301.2|7294.7|7291.9|1287
1625818800000|2021-07-09 08:20:00|7297.2|7294.4|7298|7295.2|7301.7|7298.9|7296.3|7293.5|628
1625819100000|2021-07-09 08:25:00|7297.8|7295|7296|7293.2|7303.3|7300.5|7291.7|7288.9|1149
1625819400000|2021-07-09 08:30:00|7296.5|7293.7|7311|7308.2|7316.3|7313.5|7296.2|7293.4|2064
1625819700000|2021-07-09 08:35:00|7312|7309.2|7313.1|7310.3|7314|7311.2|7308.6|7305.8|683
1625820000000|2021-07-09 08:40:00|7313.3|7310.5|7314|7311.2|7316.3|7313.5|7311|7308.2|699
1625820300000|2021-07-09 08:45:00|7314.6|7311.8|7325.4|7322.6|7326|7323.2|7311.6|7308.8|1234
1625820600000|2021-07-09 08:50:00|7325.6|7322.8|7324.9|7322.1|7326.6|7323.8|7319.3|7316.5|1179
1625820900000|2021-07-09 08:55:00|7325.1|7322.3|7316.9|7314.1|7327.6|7324.8|7315.3|7312.5|956
1625821200000|2021-07-09 09:00:00|7316.6|7313.8|7319.4|7316.6|7320.3|7317.5|7315.9|7313.1|518
1625821500000|2021-07-09 09:05:00|7319.2|7316.4|7318.6|7315.8|7322.9|7320.1|7313.2|7310.4|755
1625821800000|2021-07-09 09:10:00|7318.9|7316.1|7325.4|7322.6|7327.9|7325.1|7316.6|7313.8|540
1625822100000|2021-07-09 09:15:00|7325.1|7322.3|7318.9|7316.1|7330.6|7327.8|7315.9|7313.1|1284
1625822400000|2021-07-09 09:20:00|7318.6|7315.8|7325.9|7323.1|7328.9|7326.1|7317.9|7315.1|594
1625822700000|2021-07-09 09:25:00|7326.2|7323.4|7330.9|7328.1|7331.2|7328.4|7325.6|7322.8|466
1625823000000|2021-07-09 09:30:00|7331.4|7328.6|7326.5|7323.7|7340.9|7338.1|7326.5|7323.7|2346
1625823300000|2021-07-09 09:35:00|7325.9|7323.1|7321.9|7319.1|7327.5|7324.7|7319.5|7316.7|776
1625823600000|2021-07-09 09:40:00|7322.5|7319.7|7332.5|7329.7|7332.8|7330|7319.8|7317|756
1625823900000|2021-07-09 09:45:00|7332.8|7330|7335.8|7333|7342.8|7340|7332.5|7329.7|1237
1625824200000|2021-07-09 09:50:00|7335.7|7332.9|7331.8|7329|7336.8|7334|7331.5|7328.7|671
1625824500000|2021-07-09 09:55:00|7332.5|7329.7|7336.8|7334|7339.1|7336.3|7331.8|7329|437
1625824800000|2021-07-09 10:00:00|7335.8|7333|7340.3|7337.5|7342.5|7339.7|7335.8|7333|797
1625825100000|2021-07-09 10:05:00|7340.1|7337.3|7332.8|7330|7340.5|7337.7|7330.5|7327.7|592
1625825400000|2021-07-09 10:10:00|7332.5|7329.7|7315.8|7313|7332.8|7330|7313.8|7311|1234
1625825700000|2021-07-09 10:15:00|7315.5|7312.7|7319.8|7317|7327.1|7324.3|7315.5|7312.7|849
1625826000000|2021-07-09 10:20:00|7319.4|7316.6|7318.4|7315.6|7321.8|7319|7311.3|7308.5|977
1625826300000|2021-07-09 10:25:00|7318.1|7315.3|7313.4|7310.6|7319.8|7317|7313.4|7310.6|434
1625826600000|2021-07-09 10:30:00|7313.8|7311|7325.4|7322.6|7327.4|7324.6|7313.3|7310.5|797
1625826900000|2021-07-09 10:35:00|7325.2|7322.4|7319.7|7316.9|7327.4|7324.6|7318.4|7315.6|337
1625827200000|2021-07-09 10:40:00|7319.4|7316.6|7318.4|7315.6|7322.4|7319.6|7316.9|7314.1|270
1625827500000|2021-07-09 10:45:00|7318.7|7315.9|7322.7|7319.9|7323.7|7320.9|7316.7|7313.9|382
1625827800000|2021-07-09 10:50:00|7322.9|7320.1|7317.7|7314.9|7326.4|7323.6|7316.4|7313.6|555
1625828100000|2021-07-09 10:55:00|7318|7315.2|7335|7332.2|7335|7332.2|7317.4|7314.6|942
1625828400000|2021-07-09 11:00:00|7334.7|7331.9|7334|7331.2|7338.4|7335.6|7331.5|7328.7|808
1625828700000|2021-07-09 11:05:00|7333.4|7330.6|7336|7333.2|7336.7|7333.9|7331|7328.2|287
1625829000000|2021-07-09 11:10:00|7335.7|7332.9|7328|7325.2|7336|7333.2|7326.3|7323.5|676
1625829300000|2021-07-09 11:15:00|7328.3|7325.5|7328.3|7325.5|7331.3|7328.5|7324.3|7321.5|447
1625829600000|2021-07-09 11:20:00|7328.2|7325.4|7325.7|7322.9|7328.2|7325.4|7323.7|7320.9|480
1625829900000|2021-07-09 11:25:00|7326|7323.2|7319|7316.2|7328.2|7325.4|7319|7316.2|611
1625830200000|2021-07-09 11:30:00|7319.3|7316.5|7323|7320.2|7329|7326.2|7318.3|7315.5|923
1625830500000|2021-07-09 11:35:00|7323.3|7320.5|7331.3|7328.5|7333.6|7330.8|7323|7320.2|655
1625830800000|2021-07-09 11:40:00|7331.5|7328.7|7333|7330.2|7333.6|7330.8|7328.3|7325.5|621
1625831100000|2021-07-09 11:45:00|7332.6|7329.8|7331.9|7329.1|7341|7338.2|7331.9|7329.1|1643
1625831400000|2021-07-09 11:50:00|7331.8|7329|7324.3|7321.5|7331.8|7329|7320.3|7317.5|1388
1625831700000|2021-07-09 11:55:00|7324.6|7321.8|7324.3|7321.5|7324.6|7321.8|7317.9|7315.1|673
1625832000000|2021-07-09 12:00:00|7324.4|7321.6|7326.9|7324.1|7329.3|7326.5|7317.4|7314.6|1388
1625832300000|2021-07-09 12:05:00|7327.9|7325.1|7322.9|7320.1|7328.9|7326.1|7321.7|7318.9|419
1625832600000|2021-07-09 12:10:00|7323.2|7320.4|7301.2|7298.4|7324.2|7321.4|7298.4|7295.6|2990
1625832900000|2021-07-09 12:15:00|7301.4|7298.6|7296.5|7293.7|7303.6|7300.8|7285.6|7282.8|2880
1625833200000|2021-07-09 12:20:00|7296.4|7293.6|7311.5|7308.7|7312.2|7309.4|7294.5|7291.7|1701
1625833500000|2021-07-09 12:25:00|7311.2|7308.4|7311.5|7308.7|7313.4|7310.6|7305.9|7303.1|864
1625833800000|2021-07-09 12:30:00|7311.2|7308.4|7311.2|7308.4|7313.5|7310.7|7307.2|7304.4|549
1625834100000|2021-07-09 12:35:00|7311|7308.2|7314.8|7312|7318.2|7315.4|7308.5|7305.7|1515
1625834400000|2021-07-09 12:40:00|7315.2|7312.4|7325.2|7322.4|7327.2|7324.4|7313.8|7311|2117
1625834700000|2021-07-09 12:45:00|7324.8|7322|7338.2|7335.4|7351.5|7348.7|7322.5|7319.7|6082
1625835000000|2021-07-09 12:50:00|7337.5|7334.7|7340.7|7337.9|7346.8|7344|7334.2|7331.4|3116
1625835300000|2021-07-09 12:55:00|7340.8|7338|7323.5|7320.7|7341.5|7338.7|7316.1|7313.3|3880
1625835600000|2021-07-09 13:00:00|7323.8|7321|7334.1|7331.3|7344.8|7342|7318|7315.2|5832
1625835900000|2021-07-09 13:05:00|7334.8|7332|7348.8|7346|7355.1|7352.3|7327.1|7324.3|4218
1625836200000|2021-07-09 13:10:00|7349.1|7346.3|7362.1|7359.3|7369.1|7366.3|7340.8|7338|5494
1625836500000|2021-07-09 13:15:00|7361.8|7359|7359.4|7356.6|7368.8|7366|7354.8|7352|3058
1625836800000|2021-07-09 13:20:00|7359.8|7357|7344.8|7342|7362.4|7359.6|7338.4|7335.6|4065
1625837100000|2021-07-09 13:25:00|7344.4|7341.6|7344.6|7341.8|7354.4|7351.6|7343.4|7340.6|2051
1625837400000|2021-07-09 13:30:00|7344.4|7341.6|7344.1|7341.3|7356.1|7353.3|7342.1|7339.3|3296
1625837700000|2021-07-09 13:35:00|7344.4|7341.6|7337.1|7334.3|7351.6|7348.8|7335.4|7332.6|2649
1625838000000|2021-07-09 13:40:00|7337.4|7334.6|7359.4|7356.6|7359.4|7356.6|7337.1|7334.3|2870
1625838300000|2021-07-09 13:45:00|7359|7356.2|7368|7365.2|7368|7365.2|7355.7|7352.9|6819
1625838600000|2021-07-09 13:50:00|7369|7366.2|7382|7379.2|7384.5|7381.7|7365|7362.2|4169
1625838900000|2021-07-09 13:55:00|7382.4|7379.6|7380.7|7377.9|7386.5|7383.7|7376|7373.2|2537
1625839200000|2021-07-09 14:00:00|7381|7378.2|7385|7382.2|7389.7|7386.9|7380.7|7377.9|4440
1625839500000|2021-07-09 14:05:00|7384.7|7381.9|7392.3|7389.5|7395|7392.2|7383.7|7380.9|3148
1625839800000|2021-07-09 14:10:00|7392.7|7389.9|7394.2|7391.4|7406|7403.2|7389.7|7386.9|5216
1625840100000|2021-07-09 14:15:00|7394|7391.2|7398|7395.2|7403.7|7400.9|7392|7389.2|2520
1625840400000|2021-07-09 14:20:00|7398.6|7395.8|7400.3|7397.5|7403.6|7400.8|7394.3|7391.5|2848
1625840700000|2021-07-09 14:25:00|7400|7397.2|7404.3|7401.5|7406|7403.2|7396.3|7393.5|1986
1625841000000|2021-07-09 14:30:00|7404.6|7401.8|7381.3|7378.5|7406.3|7403.5|7380|7377.2|3800
1625841300000|2021-07-09 14:35:00|7381.6|7378.8|7389.6|7386.8|7394.6|7391.8|7380.3|7377.5|3536
1625841600000|2021-07-09 14:40:00|7389.4|7386.6|7400.6|7397.8|7404.6|7401.8|7386.1|7383.3|2406
1625841900000|2021-07-09 14:45:00|7400.9|7398.1|7400.3|7397.5|7405.9|7403.1|7389.6|7386.8|2931
1625842200000|2021-07-09 14:50:00|7400.6|7397.8|7400.6|7397.8|7408.3|7405.5|7394.6|7391.8|3047
1625842500000|2021-07-09 14:55:00|7400.9|7398.1|7410.9|7408.1|7416.6|7413.8|7399.2|7396.4|4672
1625842800000|2021-07-09 15:00:00|7411.9|7409.1|7404.6|7401.8|7415.2|7412.4|7395.6|7392.8|3450
1625843100000|2021-07-09 15:05:00|7404.9|7402.1|7406.6|7403.8|7411.6|7408.8|7403.6|7400.8|2977
1625843400000|2021-07-09 15:10:00|7406.9|7404.1|7408.2|7405.4|7411.6|7408.8|7405.5|7402.7|1787
1625843700000|2021-07-09 15:15:00|7407.9|7405.1|7410.9|7408.1|7412.2|7409.4|7403.9|7401.1|2008
1625844000000|2021-07-09 15:20:00|7410.7|7407.9|7414.9|7412.1|7422.5|7419.7|7407.9|7405.1|2747
1625844300000|2021-07-09 15:25:00|7415.2|7412.4|7419.5|7416.7|7424.9|7422.1|7414.2|7411.4|2901
1625844600000|2021-07-09 15:30:00|7419.8|7417|7422.5|7419.7|7424.8|7422|7417.8|7415|2593
1625844900000|2021-07-09 15:35:00|7422.2|7419.4|7410.5|7407.7|7424.2|7421.4|7407.5|7404.7|5328
1625845200000|2021-07-09 15:40:00|7410.8|7408|7411.2|7408.4|7419.2|7416.4|7410.2|7407.4|5161
1625845500000|2021-07-09 15:45:00|7411.8|7409|7404.1|7401.3|7413.2|7410.4|7399.1|7396.3|2826
1625845800000|2021-07-09 15:50:00|7404.8|7402|7398.5|7395.7|7407.1|7404.3|7397.1|7394.3|3766
1625846100000|2021-07-09 15:55:00|7398.8|7396|7402.5|7399.7|7408.1|7405.3|7398.1|7395.3|2036
1625846400000|2021-07-09 16:00:00|7402.8|7400|7402.8|7400|7410.5|7407.7|7401.4|7398.6|1524
1625846700000|2021-07-09 16:05:00|7403.1|7400.3|7402.8|7400|7408.4|7405.6|7399.8|7397|1174
1625847000000|2021-07-09 16:10:00|7403.1|7400.3|7390.1|7387.3|7403.8|7401|7390.1|7387.3|2744
1625847300000|2021-07-09 16:15:00|7391.1|7388.3|7387.1|7384.3|7393.4|7390.6|7384.1|7381.3|2221
1625847600000|2021-07-09 16:20:00|7386.8|7384|7387.4|7384.6|7391.7|7388.9|7384.1|7381.3|1455
1625847900000|2021-07-09 16:25:00|7387.9|7385.1|7384.7|7381.9|7390.4|7387.6|7381.1|7378.3|1639
1625848200000|2021-07-09 16:30:00|7384.4|7381.6|7381.9|7379.1|7387.7|7384.9|7381.1|7378.3|1014
1625848500000|2021-07-09 16:35:00|7381.4|7378.6|7378|7375.2|7385.1|7382.3|7375.1|7372.3|2016
1625848800000|2021-07-09 16:40:00|7379|7376.2|7394|7391.2|7396|7393.2|7377.4|7374.6|1776
1625849100000|2021-07-09 16:45:00|7394.4|7391.6|7387|7384.2|7398.4|7395.6|7386|7383.2|2567
1625849400000|2021-07-09 16:50:00|7386.7|7383.9|7395.7|7392.9|7396.7|7393.9|7383.4|7380.6|1952
1625849700000|2021-07-09 16:55:00|7395.4|7392.6|7404.3|7401.5|7405.3|7402.5|7393|7390.2|1490
1625850000000|2021-07-09 17:00:00|7404|7401.2|7411.8|7409|7415.3|7412.5|7402.3|7399.5|1881
1625850300000|2021-07-09 17:05:00|7412|7409.2|7412|7409.2|7416.7|7413.9|7410.7|7407.9|1706
1625850600000|2021-07-09 17:10:00|7411.8|7409|7410|7407.2|7413.7|7410.9|7407.6|7404.8|1128
1625850900000|2021-07-09 17:15:00|7410.3|7407.5|7407.6|7404.8|7413|7410.2|7404|7401.2|2388
1625851200000|2021-07-09 17:20:00|7407.3|7404.5|7408.1|7405.3|7409.6|7406.8|7404|7401.2|1361
1625851500000|2021-07-09 17:25:00|7408.3|7405.5|7401|7398.2|7408.6|7405.8|7399.6|7396.8|1097
1625851800000|2021-07-09 17:30:00|7401.1|7398.3|7399.3|7396.5|7402.3|7399.5|7389.6|7386.8|6173
1625852100000|2021-07-09 17:35:00|7399|7396.2|7395.1|7392.3|7399|7396.2|7386.6|7383.8|1731
1625852400000|2021-07-09 17:40:00|7394.6|7391.8|7399.3|7396.5|7401.9|7399.1|7394.3|7391.5|1131
1625852700000|2021-07-09 17:45:00|7399.6|7396.8|7395.3|7392.5|7399.6|7396.8|7391.6|7388.8|744
1625853000000|2021-07-09 17:50:00|7394.8|7392|7405.6|7402.8|7405.6|7402.8|7393.9|7391.1|2245
1625853300000|2021-07-09 17:55:00|7405.4|7402.6|7400.9|7398.1|7407.6|7404.8|7398.2|7395.4|2910
1625853600000|2021-07-09 18:00:00|7401.2|7398.4|7398.9|7396.1|7406.4|7403.6|7397.9|7395.1|1180
1625853900000|2021-07-09 18:05:00|7398.6|7395.8|7396.2|7393.4|7400.6|7397.8|7392.6|7389.8|1448
1625854200000|2021-07-09 18:10:00|7395.9|7393.1|7412.2|7409.4|7416.9|7414.1|7395.2|7392.4|2628
1625854500000|2021-07-09 18:15:00|7412.4|7409.6|7412.5|7409.7|7416.5|7413.7|7405.5|7402.7|4131
1625854800000|2021-07-09 18:20:00|7411.5|7408.7|7408.5|7405.7|7414.2|7411.4|7404.5|7401.7|1984
1625855100000|2021-07-09 18:25:00|7408.7|7405.9|7405.8|7403|7413.8|7411|7395.5|7392.7|22532
1625855400000|2021-07-09 18:30:00|7405.5|7402.7|7411.2|7408.4|7412.2|7409.4|7399.5|7396.7|4088
1625855700000|2021-07-09 18:35:00|7411.5|7408.7|7413.8|7411|7415.7|7412.9|7410.8|7408|885
1625856000000|2021-07-09 18:40:00|7413.5|7410.7|7413.5|7410.7|7414.8|7412|7410.2|7407.4|424
1625856300000|2021-07-09 18:45:00|7413.8|7411|7412.8|7410|7415.1|7412.3|7412.8|7410|433
1625856600000|2021-07-09 18:50:00|7413.1|7410.3|7411.5|7408.7|7414.5|7411.7|7411.1|7408.3|1057
1625856900000|2021-07-09 18:55:00|7411.1|7408.3|7411.1|7408.3|7412.1|7409.3|7409.5|7406.7|777
1625857200000|2021-07-09 19:00:00|7411.5|7408.7|7414.1|7411.3|7415.1|7412.3|7411.5|7408.7|747
1625857500000|2021-07-09 19:05:00|7413.8|7411|7416.1|7413.3|7419.8|7417|7413.8|7411|594
1625857800000|2021-07-09 19:10:00|7415.8|7413|7417.1|7414.3|7419.1|7416.3|7414.8|7412|476
1625858100000|2021-07-09 19:15:00|7416.8|7414|7415.1|7412.3|7418.8|7416|7414.7|7411.9|254
1625858400000|2021-07-09 19:20:00|7414.7|7411.9|7413.7|7410.9|7415.7|7412.9|7409.7|7406.9|4503
1625858700000|2021-07-09 19:25:00|7414.1|7411.3|7412.1|7409.3|7414.7|7411.9|7411.4|7408.6|239
1625859000000|2021-07-09 19:30:00|7412.6|7409.8|7410.7|7407.9|7413.4|7410.6|7410|7407.2|264
1625859300000|2021-07-09 19:35:00|7411|7408.2|7414|7411.2|7415|7412.2|7411|7408.2|166
1625859600000|2021-07-09 19:40:00|7413.7|7410.9|7411|7408.2|7414|7411.2|7410|7407.2|376
1625859900000|2021-07-09 19:45:00|7411.2|7408.4|7407|7404.2|7412|7409.2|7406|7403.2|384
1625860200000|2021-07-09 19:50:00|7407.7|7404.9|7410.7|7407.9|7411.3|7408.5|7407.7|7404.9|311
1625860500000|2021-07-09 19:55:00|7411|7408.2|7410.3|7407.5|7412|7409.2|7409.7|7406.9|439
1625860800000|2021-07-09 20:00:00|7410.7|7407.9|7409.7|7406.9|7412.2|7409.4|7409.3|7406.5|334
1625861100000|2021-07-09 20:05:00|7409.8|7407|7412.3|7409.5|7414.3|7411.5|7409.3|7406.5|283
1625861400000|2021-07-09 20:10:00|7412.5|7409.7|7414.3|7411.5|7414.3|7411.5|7412.3|7409.5|149
1625861700000|2021-07-09 20:15:00|7414.8|7412|7413.3|7410.5|7415.3|7412.5|7413.3|7410.5|157
1625862000000|2021-07-09 20:20:00|7413.6|7410.8|7414.8|7412|7415.3|7412.5|7413.3|7410.5|89
1625862300000|2021-07-09 20:25:00|7415.3|7412.5|7415.6|7412.8|7415.6|7412.8|7414.3|7411.5|65
1625862600000|2021-07-09 20:30:00|7415.8|7413|7417.3|7414.5|7418.3|7415.5|7415.1|7412.3|276
1625862900000|2021-07-09 20:35:00|7417.1|7414.3|7418.2|7415.4|7418.6|7415.8|7416.8|7414|191
1625863200000|2021-07-09 20:40:00|7418.6|7415.8|7418.2|7415.4|7418.9|7416.1|7417.1|7414.3|207
1625863500000|2021-07-09 20:45:00|7417.7|7414.9|7409.6|7406.8|7417.7|7414.9|7409.2|7406.4|331
1625863800000|2021-07-09 20:50:00|7409.2|7406.4|7410.2|7407.4|7412.7|7409.9|7409.2|7406.4|273
1625864100000|2021-07-09 20:55:00|7411.2|7408.4|7413|7410.2|7415.3|7410.8|7410.5|7405.3|370
1626043800000|2021-07-11 22:50:00|7422.1|7419.3|7422.1|7419.3|7422.1|7419.3|7422.1|7419.3|3
1626044100000|2021-07-11 22:55:00|7422.9|7420.1|7423.6|7420.8|7425.1|7422.3|7421.1|7418.3|65
1626044400000|2021-07-11 23:00:00|7423.7|7420.9|7419.4|7416.6|7424.1|7421.3|7419.4|7416.6|55
1626044700000|2021-07-11 23:05:00|7419.7|7416.9|7418.1|7415.3|7421.1|7418.3|7418.1|7415.3|63
1626045000000|2021-07-11 23:10:00|7418.2|7415.4|7418|7415.2|7419.4|7416.6|7417|7414.2|103
1626045300000|2021-07-11 23:15:00|7418.4|7415.6|7415.4|7412.6|7419|7416.2|7415.4|7412.6|56
1626045600000|2021-07-11 23:20:00|7414.4|7411.6|7409.8|7407|7414.4|7411.6|7409.6|7406.8|724
1626045900000|2021-07-11 23:25:00|7410.4|7407.6|7410.8|7408|7410.8|7408|7409.1|7406.3|89
1626046200000|2021-07-11 23:30:00|7410.9|7408.1|7415.5|7412.7|7416.4|7413.6|7410.8|7408|339
1626046500000|2021-07-11 23:35:00|7415.6|7412.8|7417.4|7414.6|7417.4|7414.6|7415.4|7412.6|52
1626046800000|2021-07-11 23:40:00|7417|7414.2|7415|7412.2|7417.4|7414.6|7414.4|7411.6|60
1626047100000|2021-07-11 23:45:00|7415.4|7412.6|7420.3|7417.5|7420.4|7417.6|7415.4|7412.6|90
1626047400000|2021-07-11 23:50:00|7420|7417.2|7419|7416.2|7422.3|7419.5|7419|7416.2|118
1626047700000|2021-07-11 23:55:00|7419.5|7416.7|7414|7411.2|7420|7417.2|7414|7411.2|89
1626048000000|2021-07-12 00:00:00|7414.5|7411.7|7419|7416.2|7419.3|7416.5|7410.6|7407.8|302
1626048300000|2021-07-12 00:05:00|7419.8|7417|7407.9|7405.1|7422.1|7419.3|7405.9|7403.1|359
1626048600000|2021-07-12 00:10:00|7408.9|7406.1|7412.9|7410.1|7414.9|7412.1|7407.3|7404.5|241
1626048900000|2021-07-12 00:15:00|7412.8|7410|7408.9|7406.1|7416.9|7414.1|7408.9|7406.1|339
1626049200000|2021-07-12 00:20:00|7408.8|7406|7401.8|7399|7409.3|7406.5|7399.9|7397.1|366
1626049500000|2021-07-12 00:25:00|7401.9|7399.1|7404.8|7402|7405.9|7403.1|7401.3|7398.5|195
1626049800000|2021-07-12 00:30:00|7404.9|7402.1|7405.9|7403.1|7406.3|7403.5|7399.9|7397.1|196
1626050100000|2021-07-12 00:35:00|7405.8|7403|7402.9|7400.1|7407.9|7405.1|7402.9|7400.1|130
1626050400000|2021-07-12 00:40:00|7403|7400.2|7404.9|7402.1|7407.3|7404.5|7402.3|7399.5|134
1626050700000|2021-07-12 00:45:00|7404.8|7402|7408.9|7406.1|7408.9|7406.1|7403.8|7401|106
1626051000000|2021-07-12 00:50:00|7409|7406.2|7411.9|7409.1|7413.3|7410.5|7407.9|7405.1|161
1626051300000|2021-07-12 00:55:00|7412.3|7409.5|7411.3|7408.5|7413.3|7410.5|7410.3|7407.5|113
1626051600000|2021-07-12 01:00:00|7411.4|7408.6|7404.3|7401.5|7417.9|7415.1|7395.9|7393.1|1241
1626051900000|2021-07-12 01:05:00|7404.4|7401.6|7411.9|7409.1|7416.3|7413.5|7404.4|7401.6|512
1626052200000|2021-07-12 01:10:00|7412|7409.2|7410.2|7407.4|7421.2|7418.4|7407.4|7404.6|538
1626052500000|2021-07-12 01:15:00|7410.4|7407.6|7414.7|7411.9|7414.9|7412.1|7407.2|7404.4|243
1626052800000|2021-07-12 01:20:00|7414.9|7412.1|7412.7|7409.9|7417.9|7415.1|7409.8|7407|326
1626053100000|2021-07-12 01:25:00|7412.6|7409.8|7409.8|7407|7412.8|7410|7404.8|7402|274
1626053400000|2021-07-12 01:30:00|7410|7407.2|7406.8|7404|7416.2|7413.4|7405.8|7403|406
1626053700000|2021-07-12 01:35:00|7407.1|7404.3|7411.8|7409|7413.2|7410.4|7407.1|7404.3|175
1626054000000|2021-07-12 01:40:00|7412.2|7409.4|7413.2|7410.4|7414.2|7411.4|7408.2|7405.4|201
1626054300000|2021-07-12 01:45:00|7412.8|7410|7403.8|7401|7412.8|7410|7403.8|7401|254
1626054600000|2021-07-12 01:50:00|7404.2|7401.4|7404.6|7401.8|7405.8|7403|7400.2|7397.4|389
1626054900000|2021-07-12 01:55:00|7404.5|7401.7|7393.5|7390.7|7404.5|7401.7|7392.3|7389.5|597
1626055200000|2021-07-12 02:00:00|7393.8|7391|7396.2|7393.4|7399.2|7396.4|7392.5|7389.7|381
1626055500000|2021-07-12 02:05:00|7396|7393.2|7396.1|7393.3|7397.1|7394.3|7392.1|7389.3|328
1626055800000|2021-07-12 02:10:00|7396.4|7393.6|7394.5|7391.7|7397.5|7394.7|7391.5|7388.7|267
1626056100000|2021-07-12 02:15:00|7394.1|7391.3|7391|7388.2|7394.7|7391.9|7388.4|7385.6|309
1626056400000|2021-07-12 02:20:00|7391.4|7388.6|7391.5|7388.7|7392.5|7389.7|7390.5|7387.7|181
1626056700000|2021-07-12 02:25:00|7391.9|7389.1|7395.5|7392.7|7397.1|7394.3|7391.9|7389.1|235
1626057000000|2021-07-12 02:30:00|7395.7|7392.9|7397.1|7394.3|7401.1|7398.3|7395.7|7392.9|482
1626057300000|2021-07-12 02:35:00|7397.6|7394.8|7394.1|7391.3|7398.5|7395.7|7392.1|7389.3|141
1626057600000|2021-07-12 02:40:00|7394.7|7391.9|7397.7|7394.9|7401.1|7398.3|7394.5|7391.7|167
1626057900000|2021-07-12 02:45:00|7398.1|7395.3|7398.7|7395.9|7401.1|7398.3|7397.6|7394.8|107
1626058200000|2021-07-12 02:50:00|7398.6|7395.8|7397.7|7394.9|7399.1|7396.3|7397.1|7394.3|107
1626058500000|2021-07-12 02:55:00|7397.4|7394.6|7395.7|7392.9|7398.1|7395.3|7394.4|7391.6|186
1626058800000|2021-07-12 03:00:00|7396.4|7393.6|7397.7|7394.9|7400.7|7397.9|7396.4|7393.6|111
1626059100000|2021-07-12 03:05:00|7398|7395.2|7397.6|7394.8|7398.7|7395.9|7395.7|7392.9|94
1626059400000|2021-07-12 03:10:00|7397.4|7394.6|7401|7398.2|7403|7400.2|7396.6|7393.8|173
1626059700000|2021-07-12 03:15:00|7400.6|7397.8|7399|7396.2|7401|7398.2|7397.5|7394.7|103
1626060000000|2021-07-12 03:20:00|7398.9|7396.1|7398.6|7395.8|7400|7397.2|7398.4|7395.6|120
1626060300000|2021-07-12 03:25:00|7398.5|7395.7|7397.5|7394.7|7399|7396.2|7394.4|7391.6|101
1626060600000|2021-07-12 03:30:00|7397.4|7394.6|7396.4|7393.6|7398.4|7395.6|7395|7392.2|79
1626060900000|2021-07-12 03:35:00|7396.6|7393.8|7396.4|7393.6|7399.4|7396.6|7396.4|7393.6|73
1626061200000|2021-07-12 03:40:00|7396.1|7393.3|7393|7390.2|7396.4|7393.6|7391.7|7388.9|132
1626061500000|2021-07-12 03:45:00|7392.6|7389.8|7390.3|7387.5|7393|7390.2|7389.2|7386.4|96
1626061800000|2021-07-12 03:50:00|7390.6|7387.8|7387.6|7384.8|7390.6|7387.8|7386.3|7383.5|224
1626062100000|2021-07-12 03:55:00|7387.4|7384.6|7385.9|7383.1|7387.6|7384.8|7382.6|7379.8|260
1626062400000|2021-07-12 04:00:00|7386.1|7383.3|7389.5|7386.7|7390.3|7387.5|7386.1|7383.3|84
1626062700000|2021-07-12 04:05:00|7389.4|7386.6|7386.3|7383.5|7389.5|7386.7|7385.5|7382.7|110
1626063000000|2021-07-12 04:10:00|7386.9|7384.1|7386.5|7383.7|7386.9|7384.1|7385.5|7382.7|65
1626063300000|2021-07-12 04:15:00|7386.9|7384.1|7386.5|7383.7|7388.5|7385.7|7386.5|7383.7|38
1626063600000|2021-07-12 04:20:00|7386.3|7383.5|7386.5|7383.7|7387.5|7384.7|7385.5|7382.7|49
1626063900000|2021-07-12 04:25:00|7386.6|7383.8|7387.5|7384.7|7391.1|7388.3|7386.6|7383.8|145
1626064200000|2021-07-12 04:30:00|7387.3|7384.5|7385.5|7382.7|7387.3|7384.5|7383.4|7380.6|101
1626064500000|2021-07-12 04:35:00|7385.9|7383.1|7388.5|7385.7|7388.5|7385.7|7385.5|7382.7|59
1626064800000|2021-07-12 04:40:00|7389.1|7386.3|7389.5|7386.7|7392.9|7390.1|7388.5|7385.7|206
1626065100000|2021-07-12 04:45:00|7389.7|7386.9|7393.5|7390.7|7393.8|7391|7389.7|7386.9|66
1626065400000|2021-07-12 04:50:00|7394.2|7391.4|7394.8|7392|7395.2|7392.4|7393.8|7391|65
1626065700000|2021-07-12 04:55:00|7395|7392.2|7395.4|7392.6|7396.5|7393.7|7394.4|7391.6|82
1626066000000|2021-07-12 05:00:00|7395.8|7393|7392.4|7389.6|7396.2|7393.4|7392.4|7389.6|115
1626066300000|2021-07-12 05:05:00|7392.8|7390|7387.2|7384.4|7392.8|7390|7386.2|7383.4|105
1626066600000|2021-07-12 05:10:00|7387.3|7384.5|7385.2|7382.4|7389.8|7387|7384.2|7381.4|137
1626066900000|2021-07-12 05:15:00|7384.4|7381.6|7382.2|7379.4|7384.4|7381.6|7379.2|7376.4|316
1626067200000|2021-07-12 05:20:00|7382.7|7379.9|7380.2|7377.4|7384.6|7381.8|7380.2|7377.4|125
1626067500000|2021-07-12 05:25:00|7379.8|7377|7379.4|7376.6|7380.8|7378|7376|7373.2|178
1626067800000|2021-07-12 05:30:00|7379.2|7376.4|7371.9|7369.1|7379.2|7376.4|7368.8|7366|876
1626068100000|2021-07-12 05:35:00|7372.4|7369.6|7367.4|7364.6|7373.4|7370.6|7361.4|7358.6|1077
1626068400000|2021-07-12 05:40:00|7367.1|7364.3|7367.7|7364.9|7368.8|7366|7360.4|7357.6|504
1626068700000|2021-07-12 05:45:00|7367.2|7364.4|7373.4|7370.6|7378|7375.2|7365.7|7362.9|652
1626069000000|2021-07-12 05:50:00|7373.5|7370.7|7375.5|7372.7|7379.3|7376.5|7372.7|7369.9|276
1626069300000|2021-07-12 05:55:00|7375.3|7372.5|7379.1|7376.3|7383.1|7380.3|7375.3|7372.5|245
1626069600000|2021-07-12 06:00:00|7379|7376.2|7381.2|7378.4|7383.7|7380.9|7376.6|7373.8|272
1626069900000|2021-07-12 06:05:00|7381.7|7378.9|7380.2|7377.4|7383.3|7380.5|7378.2|7375.4|138
1626070200000|2021-07-12 06:10:00|7380.7|7377.9|7381.1|7378.3|7382.7|7379.9|7378.7|7375.9|128
1626070500000|2021-07-12 06:15:00|7380.7|7377.9|7372.7|7369.9|7380.7|7377.9|7372.2|7369.4|223
1626070800000|2021-07-12 06:20:00|7373.4|7370.6|7372.2|7369.4|7375.9|7373.1|7370.1|7367.3|350
1626071100000|2021-07-12 06:25:00|7372.7|7369.9|7369|7366.2|7373.7|7370.9|7363.7|7360.9|457
1626071400000|2021-07-12 06:30:00|7369.2|7366.4|7370.7|7367.9|7375.7|7372.9|7369.2|7366.4|213
1626071700000|2021-07-12 06:35:00|7370.4|7367.6|7367.6|7364.8|7374|7371.2|7367.6|7364.8|209
1626072000000|2021-07-12 06:40:00|7367.4|7364.6|7363.5|7360.7|7368|7365.2|7359.1|7356.3|466
1626072300000|2021-07-12 06:45:00|7363.1|7360.3|7364.6|7361.8|7365|7362.2|7358.6|7355.8|576
1626072600000|2021-07-12 06:50:00|7364.4|7361.6|7372|7369.2|7373|7370.2|7362|7359.2|419
1626072900000|2021-07-12 06:55:00|7371.9|7369.1|7365|7362.2|7372.4|7369.6|7365|7362.2|341
1626073200000|2021-07-12 07:00:00|7365.4|7362.6|7368.6|7365.8|7370|7367.2|7356|7353.2|871
1626073500000|2021-07-12 07:05:00|7369|7366.2|7364.9|7362.1|7369|7366.2|7360|7357.2|376
1626073800000|2021-07-12 07:10:00|7364.5|7361.7|7375|7372.2|7375.5|7372.7|7363|7360.2|646
1626074100000|2021-07-12 07:15:00|7374.8|7372|7367.5|7364.7|7374.8|7372|7367|7364.2|655
1626074400000|2021-07-12 07:20:00|7367.6|7364.8|7354.9|7352.1|7368|7365.2|7353.9|7351.1|1032
1626074700000|2021-07-12 07:25:00|7355.3|7352.5|7352.9|7350.1|7356.9|7354.1|7343.6|7340.8|1462
1626075000000|2021-07-12 07:30:00|7352.6|7349.8|7352.9|7350.1|7355.9|7353.1|7349.5|7346.7|2797
1626075300000|2021-07-12 07:35:00|7353.3|7350.5|7344.9|7342.1|7353.9|7351.1|7343.9|7341.1|651
1626075600000|2021-07-12 07:40:00|7345.3|7342.5|7341.3|7338.5|7351.4|7348.6|7340.3|7337.5|932
1626075900000|2021-07-12 07:45:00|7341.1|7338.3|7338.9|7336.1|7346.3|7343.5|7336.8|7334|645
1626076200000|2021-07-12 07:50:00|7339.1|7336.3|7336.8|7334|7341.5|7338.7|7334.3|7331.5|758
1626076500000|2021-07-12 07:55:00|7336.5|7333.7|7334|7331.2|7340.7|7337.9|7332.2|7329.4|1133
1626076800000|2021-07-12 08:00:00|7334.3|7331.5|7344.3|7341.5|7350|7347.2|7331|7328.2|1257
1626077100000|2021-07-12 08:05:00|7344.6|7341.8|7346.2|7343.4|7348.2|7345.4|7337.6|7334.8|609
1626077400000|2021-07-12 08:10:00|7346.6|7343.8|7346.6|7343.8|7355|7352.2|7345.6|7342.8|692
1626077700000|2021-07-12 08:15:00|7346.5|7343.7|7345.6|7342.8|7347.6|7344.8|7341.2|7338.4|500
1626078000000|2021-07-12 08:20:00|7346|7343.2|7337.6|7334.8|7350|7347.2|7337|7334.2|882
1626078300000|2021-07-12 08:25:00|7338|7335.2|7339|7336.2|7341.4|7338.6|7330|7327.2|1457
1626078600000|2021-07-12 08:30:00|7339.2|7336.4|7341.7|7338.9|7343.7|7340.9|7331.5|7328.7|3126
1626078900000|2021-07-12 08:35:00|7342.7|7339.9|7352.9|7350.1|7359|7356.2|7340.4|7337.6|1385
1626079200000|2021-07-12 08:40:00|7353|7350.2|7350.3|7347.5|7356.4|7353.6|7342|7339.2|697
1626079500000|2021-07-12 08:45:00|7350.7|7347.9|7347.3|7344.5|7354.3|7351.5|7344.3|7341.5|381
1626079800000|2021-07-12 08:50:00|7346.9|7344.1|7340.8|7338|7347.7|7344.9|7339.3|7336.5|418
1626080100000|2021-07-12 08:55:00|7340.7|7337.9|7323.5|7320.7|7343.9|7341.1|7323.1|7320.3|1324
1626080400000|2021-07-12 09:00:00|7323.1|7320.3|7303.7|7300.9|7328.1|7325.3|7301.7|7298.9|2366
1626080700000|2021-07-12 09:05:00|7303.1|7300.3|7303.1|7300.3|7306.5|7303.7|7295.5|7292.7|1515
1626081000000|2021-07-12 09:10:00|7303.2|7300.4|7294.5|7291.7|7304.6|7301.8|7291.5|7288.7|1422
1626081300000|2021-07-12 09:15:00|7294.1|7291.3|7297.7|7294.9|7300.1|7297.3|7288.7|7285.9|874
1626081600000|2021-07-12 09:20:00|7297.3|7294.5|7299|7296.2|7299|7296.2|7290.7|7287.9|793
1626081900000|2021-07-12 09:25:00|7298.7|7295.9|7301.7|7298.9|7302.2|7299.4|7291.7|7288.9|619
1626082200000|2021-07-12 09:30:00|7301.4|7298.6|7324.9|7322.1|7324.9|7322.1|7296.7|7293.9|3454
1626082500000|2021-07-12 09:35:00|7324.3|7321.5|7320.9|7318.1|7324.9|7322.1|7315.9|7313.1|1493
1626082800000|2021-07-12 09:40:00|7320.5|7317.7|7314.2|7311.4|7320.9|7318.1|7312.9|7310.1|549
1626083100000|2021-07-12 09:45:00|7313.6|7310.8|7308|7305.2|7314|7311.2|7305.4|7302.6|608
1626083400000|2021-07-12 09:50:00|7307.6|7304.8|7302|7299.2|7308|7305.2|7300|7297.2|432
1626083700000|2021-07-12 09:55:00|7301.6|7298.8|7290.6|7287.8|7302.5|7299.7|7283.4|7280.6|996
1626084000000|2021-07-12 10:00:00|7291|7288.2|7293.6|7290.8|7297.9|7293.8|7285|7282.2|1354
1626084300000|2021-07-12 10:05:00|7293.5|7290.7|7279.4|7276.6|7293.5|7290.7|7279.4|7276.6|870
1626084600000|2021-07-12 10:10:00|7279.5|7276.7|7276.3|7273.5|7280.1|7277.3|7269.7|7266.9|2002
1626084900000|2021-07-12 10:15:00|7276|7273.2|7282.4|7279.6|7282.6|7279.8|7272|7269.2|771
1626085200000|2021-07-12 10:20:00|7282.3|7279.5|7280.3|7277.5|7283.3|7280.5|7272.3|7269.5|899
1626085500000|2021-07-12 10:25:00|7279.9|7277.1|7278.9|7276.1|7283.3|7280.5|7276.9|7274.1|342
1626085800000|2021-07-12 10:30:00|7278.7|7275.9|7283.7|7280.9|7285.7|7282.9|7270.7|7267.9|886
1626086100000|2021-07-12 10:35:00|7283.3|7280.5|7279.2|7276.4|7286.2|7283.4|7278.3|7275.5|603
1626086400000|2021-07-12 10:40:00|7279.1|7276.3|7285.7|7282.9|7289.3|7286.5|7277.1|7274.3|574
1626086700000|2021-07-12 10:45:00|7285.6|7282.8|7280.7|7277.9|7285.6|7282.8|7278.1|7275.3|394
1626087000000|2021-07-12 10:50:00|7280.1|7277.3|7278.7|7275.9|7282.3|7279.5|7273.7|7270.9|465
1626087300000|2021-07-12 10:55:00|7278.6|7275.8|7262|7259.2|7278.6|7275.8|7262|7259.2|1915
1626087600000|2021-07-12 11:00:00|7262.2|7259.4|7270.3|7267.5|7275.3|7272.5|7262|7259.2|656
1626087900000|2021-07-12 11:05:00|7270.6|7267.8|7286.6|7283.8|7286.6|7283.8|7267.6|7264.8|758
1626088200000|2021-07-12 11:10:00|7286.2|7283.4|7279|7276.2|7288.2|7285.4|7275.6|7272.8|615
1626088500000|2021-07-12 11:15:00|7279.6|7276.8|7278.6|7275.8|7283.2|7280.4|7276|7273.2|393
1626088800000|2021-07-12 11:20:00|7278.5|7275.7|7291.6|7288.8|7292.2|7289.4|7277|7274.2|622
1626089100000|2021-07-12 11:25:00|7291.2|7288.4|7301|7298.2|7310|7307.2|7290|7287.2|2916
1626089400000|2021-07-12 11:30:00|7301.2|7298.4|7298.1|7295.3|7304.6|7301.8|7296|7293.2|934
1626089700000|2021-07-12 11:35:00|7297.7|7294.9|7297.2|7294.4|7300.6|7297.8|7291|7288.2|593
1626090000000|2021-07-12 11:40:00|7297.6|7294.8|7309.2|7306.4|7310.4|7307.6|7294.6|7291.8|869
1626090300000|2021-07-12 11:45:00|7308.8|7306|7315.8|7313|7319.2|7316.4|7301.2|7298.4|1204
1626090600000|2021-07-12 11:50:00|7315.6|7312.8|7308.8|7306|7319.8|7317|7306.8|7304|1042
1626090900000|2021-07-12 11:55:00|7308.2|7305.4|7302.2|7299.4|7310.4|7307.6|7300.4|7297.6|768
1626091200000|2021-07-12 12:00:00|7301.8|7299|7290.8|7288|7306.6|7303.8|7273.9|7271.1|3685
1626091500000|2021-07-12 12:05:00|7290.4|7287.6|7286.1|7283.3|7290.4|7287.6|7274.2|7271.4|1719
1626091800000|2021-07-12 12:10:00|7285.1|7282.3|7277.5|7274.7|7286.4|7283.6|7275.6|7272.8|753
1626092100000|2021-07-12 12:15:00|7277.1|7274.3|7283.1|7280.3|7284.1|7281.3|7268.1|7265.3|1182
1626092400000|2021-07-12 12:20:00|7283.2|7280.4|7294.7|7291.9|7299.1|7296.3|7282.1|7279.3|2941
1626092700000|2021-07-12 12:25:00|7294.6|7291.8|7303.3|7300.5|7308|7304.4|7289.2|7286.4|1022
1626093000000|2021-07-12 12:30:00|7303.1|7300.3|7314.5|7311.7|7315.5|7312.7|7299.3|7296.5|2645
1626093300000|2021-07-12 12:35:00|7314.9|7312.1|7313.9|7311.1|7318.5|7315.7|7308.5|7305.7|1756
1626093600000|2021-07-12 12:40:00|7314.5|7311.7|7319.1|7316.3|7324.8|7322|7311.5|7308.7|1889
1626093900000|2021-07-12 12:45:00|7318.6|7315.8|7306.1|7303.3|7322.6|7319.8|7306.1|7303.3|1667
1626094200000|2021-07-12 12:50:00|7305.7|7302.9|7288.1|7285.3|7305.7|7302.9|7279.4|7276.6|3636
1626094500000|2021-07-12 12:55:00|7288.3|7285.5|7304.3|7301.5|7309.7|7306.9|7285.1|7282.3|2027
1626094800000|2021-07-12 13:00:00|7304.8|7302|7314.3|7311.5|7323.3|7320.5|7298.7|7295.9|4049
1626095100000|2021-07-12 13:05:00|7314|7311.2|7310.4|7307.6|7319|7316.2|7300|7297.2|4408
1626095400000|2021-07-12 13:10:00|7310|7307.2|7306.6|7303.8|7316|7313.2|7299.6|7296.8|2606
1626095700000|2021-07-12 13:15:00|7307.3|7304.5|7314.6|7311.8|7315|7312.2|7300.5|7297.7|960
1626096000000|2021-07-12 13:20:00|7314.1|7311.3|7315.6|7312.8|7318.2|7315.4|7295.4|7292.6|2591
1626096300000|2021-07-12 13:25:00|7315.7|7312.9|7324.6|7321.8|7328|7325.2|7314.6|7311.8|2294
1626096600000|2021-07-12 13:30:00|7324.1|7321.3|7307.7|7304.9|7328.2|7325.4|7299.2|7296.4|4194
1626096900000|2021-07-12 13:35:00|7307.8|7305|7295.5|7292.7|7315.8|7313|7295.5|7292.7|4711
1626097200000|2021-07-12 13:40:00|7295.9|7293.1|7300.1|7297.3|7305.1|7302.3|7269.5|7266.7|5986
1626097500000|2021-07-12 13:45:00|7299.8|7297|7300.1|7297.3|7312.5|7309.7|7292.5|7289.7|2678
1626097800000|2021-07-12 13:50:00|7300.7|7297.9|7286.5|7283.7|7303.1|7300.3|7286.1|7283.3|2334
1626098100000|2021-07-12 13:55:00|7286.7|7283.9|7278.5|7275.7|7291.1|7288.3|7273.5|7270.7|3803
1626098400000|2021-07-12 14:00:00|7277.7|7274.9|7293.1|7290.3|7294.6|7291.8|7268.3|7265.5|3944
1626098700000|2021-07-12 14:05:00|7294.1|7291.3|7295.3|7292.5|7310.1|7307.3|7294.1|7291.3|2797
1626099000000|2021-07-12 14:10:00|7295.5|7292.7|7298.5|7295.7|7305.7|7302.9|7295.3|7292.5|1720
1626099300000|2021-07-12 14:15:00|7298.7|7295.9|7310.5|7307.7|7313.1|7310.3|7297.7|7294.9|1454
1626099600000|2021-07-12 14:20:00|7310.6|7307.8|7316.1|7313.3|7321.1|7318.3|7302.9|7300.1|2308
1626099900000|2021-07-12 14:25:00|7316.7|7313.9|7326.5|7323.7|7339.5|7336.7|7315.7|7312.9|4125
1626100200000|2021-07-12 14:30:00|7326.7|7323.9|7343.7|7340.9|7352.3|7349.5|7326.7|7323.9|3998
1626100500000|2021-07-12 14:35:00|7343.9|7341.1|7344.7|7341.9|7351.3|7348.5|7339.7|7336.9|2812
1626100800000|2021-07-12 14:40:00|7344.3|7341.5|7356.9|7354.1|7357.9|7355.1|7344.3|7341.5|2183
1626101100000|2021-07-12 14:45:00|7357.9|7355.1|7332.4|7329.6|7357.9|7355.1|7327.4|7324.6|4230
1626101400000|2021-07-12 14:50:00|7332.3|7329.5|7340.8|7338|7344.4|7341.6|7324.8|7322|2531
1626101700000|2021-07-12 14:55:00|7341.3|7338.5|7339.8|7337|7343.4|7340.6|7333.2|7330.4|2538
1626102000000|2021-07-12 15:00:00|7340|7337.2|7339.4|7336.6|7343.2|7340.4|7328.8|7326|1695
1626102300000|2021-07-12 15:05:00|7339.6|7336.8|7328.3|7325.5|7344.4|7341.6|7327.2|7324.4|1552
1626102600000|2021-07-12 15:10:00|7328.4|7325.6|7339.4|7336.6|7340.4|7337.6|7327.2|7324.4|1388
1626102900000|2021-07-12 15:15:00|7339|7336.2|7342.8|7340|7345.4|7342.6|7334.2|7331.4|1059
1626103200000|2021-07-12 15:20:00|7342.4|7339.6|7339.8|7337|7344.2|7341.4|7334.8|7332|987
1626103500000|2021-07-12 15:25:00|7339.7|7336.9|7354.8|7352|7356.4|7353.6|7324.8|7322|4020
1626103800000|2021-07-12 15:30:00|7355.4|7352.6|7353.4|7350.6|7357.5|7354.7|7348.8|7346|2582
1626104100000|2021-07-12 15:35:00|7353.6|7350.8|7360|7357.2|7364.3|7361.5|7353.6|7350.8|1601
1626104400000|2021-07-12 15:40:00|7359.6|7356.8|7358.9|7356.1|7361.3|7358.5|7355.3|7352.5|1014
1626104700000|2021-07-12 15:45:00|7358.6|7355.8|7353.3|7350.5|7360.3|7357.5|7351.3|7348.5|1220
1626105000000|2021-07-12 15:50:00|7352.9|7350.1|7354.9|7352.1|7355.9|7353.1|7350.9|7348.1|762
1626105300000|2021-07-12 15:55:00|7355.3|7352.5|7358.7|7355.9|7368.5|7365.7|7354.9|7352.1|2121
1626105600000|2021-07-12 16:00:00|7359.3|7356.5|7355.7|7352.9|7364.7|7361.9|7355.3|7352.5|1028
1626105900000|2021-07-12 16:05:00|7355.1|7352.3|7356.7|7353.9|7362.5|7359.7|7352.7|7349.9|3231
1626106200000|2021-07-12 16:10:00|7357.3|7354.5|7348.5|7345.7|7358.1|7355.3|7347.9|7345.1|4653
1626106500000|2021-07-12 16:15:00|7348.9|7346.1|7357.8|7355|7359.5|7356.7|7346.1|7343.3|1298
1626106800000|2021-07-12 16:20:00|7357.1|7354.3|7364.4|7361.6|7364.4|7361.6|7354.8|7352|1543
1626107100000|2021-07-12 16:25:00|7364|7361.2|7357.9|7355.1|7366.8|7364|7357.4|7354.6|2058
1626107400000|2021-07-12 16:30:00|7357.8|7355|7357.4|7354.6|7359.4|7356.6|7353.4|7350.6|849
1626107700000|2021-07-12 16:35:00|7357.8|7355|7349|7346.2|7358|7355.2|7349|7346.2|1099
1626108000000|2021-07-12 16:40:00|7349.4|7346.6|7345.8|7343|7349.4|7346.6|7340.8|7338|1086
1626108300000|2021-07-12 16:45:00|7345.4|7342.6|7345.4|7342.6|7347.4|7344.6|7342|7339.2|974
1626108600000|2021-07-12 16:50:00|7345|7342.2|7345.8|7343|7348.8|7346|7343.8|7341|658
1626108900000|2021-07-12 16:55:00|7345.9|7343.1|7338.2|7335.4|7352.8|7350|7337.2|7334.4|6422
1626109200000|2021-07-12 17:00:00|7337.8|7335|7331.9|7329.1|7345.4|7342.4|7330.9|7328.1|3254
1626109500000|2021-07-12 17:05:00|7331.6|7328.8|7323.3|7320.5|7336.6|7333.8|7321.3|7318.5|2219
1626109800000|2021-07-12 17:10:00|7322.8|7320|7328.5|7325.7|7331.5|7328.7|7319.9|7317.1|2260
1626110100000|2021-07-12 17:15:00|7328.4|7325.6|7326.1|7323.3|7329.3|7326.5|7324.5|7321.7|867
1626110400000|2021-07-12 17:20:00|7325.7|7322.9|7322.3|7319.5|7328.7|7325.9|7316.9|7314.1|1919
1626110700000|2021-07-12 17:25:00|7321.5|7318.7|7322.4|7319.6|7325.5|7322.7|7319.9|7317.1|2115
1626111000000|2021-07-12 17:30:00|7321.9|7319.1|7323.3|7320.5|7324.3|7321.5|7317.3|7314.5|1253
1626111300000|2021-07-12 17:35:00|7322.3|7319.5|7320.9|7318.1|7327.5|7324.7|7320.5|7317.7|1031
1626111600000|2021-07-12 17:40:00|7320.5|7317.7|7314.2|7311.4|7322.5|7319.7|7313.7|7310.9|1902
1626111900000|2021-07-12 17:45:00|7314.1|7311.3|7319.9|7317.1|7322.5|7319.7|7313.7|7310.9|1375
1626112200000|2021-07-12 17:50:00|7320.3|7317.5|7324.6|7321.8|7326.9|7324.1|7317.3|7314.5|1127
1626112500000|2021-07-12 17:55:00|7324.3|7321.5|7328.6|7325.8|7329|7326.2|7323|7320.2|1150
1626112800000|2021-07-12 18:00:00|7328.7|7325.9|7334.6|7331.8|7335.6|7332.8|7321|7318.2|1734
1626113100000|2021-07-12 18:05:00|7334.7|7331.9|7331|7328.2|7335.2|7332.4|7323.8|7321|5136
1626113400000|2021-07-12 18:10:00|7330.8|7328|7327.2|7324.4|7332.4|7329.6|7320.8|7318|3692
1626113700000|2021-07-12 18:15:00|7327.8|7325|7332.9|7330.1|7337|7334.2|7323.2|7320.4|3771
1626114000000|2021-07-12 18:20:00|7333.8|7331|7348|7345.2|7354|7351.2|7333.4|7330.6|5039
1626114300000|2021-07-12 18:25:00|7347.9|7345.1|7358.2|7355.4|7371|7368.2|7343|7340.2|17901
1626114600000|2021-07-12 18:30:00|7357.2|7354.4|7366|7363.2|7373|7370.2|7353.2|7350.4|6783
1626114900000|2021-07-12 18:35:00|7365.4|7362.6|7370|7367.2|7375.8|7373|7364|7361.2|1556
1626115200000|2021-07-12 18:40:00|7371|7368.2|7373.6|7370.8|7375.2|7372.4|7369.4|7366.6|883
1626115500000|2021-07-12 18:45:00|7373.2|7370.4|7374|7371.2|7380.2|7377.4|7371.2|7368.4|1051
1626115800000|2021-07-12 18:50:00|7374.1|7371.3|7372.9|7370.1|7377|7374.2|7371.9|7369.1|637
1626116100000|2021-07-12 18:55:00|7373.2|7370.4|7370.9|7368.1|7373.9|7371.1|7370.2|7367.4|352
1626116400000|2021-07-12 19:00:00|7370.5|7367.7|7374.1|7371.3|7375|7372.2|7368.9|7366.1|573
1626116700000|2021-07-12 19:05:00|7374|7371.2|7369.5|7366.7|7377.5|7374.7|7369.1|7366.3|1993
1626117000000|2021-07-12 19:10:00|7369.9|7367.1|7367.9|7365.1|7370.7|7367.9|7364.5|7361.7|607
1626117300000|2021-07-12 19:15:00|7367.5|7364.7|7361.3|7358.5|7369.1|7366.3|7360.7|7357.9|988
1626117600000|2021-07-12 19:20:00|7361.9|7359.1|7361.3|7358.5|7364.8|7362|7361.3|7358.5|345
1626117900000|2021-07-12 19:25:00|7360.9|7358.1|7363.9|7361.1|7363.9|7361.1|7358.9|7356.1|535
1626118200000|2021-07-12 19:30:00|7364|7361.2|7363|7360.2|7365.4|7362.6|7362.3|7359.5|495
1626118500000|2021-07-12 19:35:00|7362.9|7360.1|7363.5|7360.7|7365.5|7362.7|7362|7359.2|201
1626118800000|2021-07-12 19:40:00|7363.1|7360.3|7365.1|7362.3|7367.1|7364.3|7363.1|7360.3|173
1626119100000|2021-07-12 19:45:00|7365.5|7362.7|7367.5|7364.7|7369.9|7367.1|7364.1|7361.3|488
1626119400000|2021-07-12 19:50:00|7367.1|7364.3|7366.5|7363.7|7369.1|7366.3|7364.1|7361.3|368
1626119700000|2021-07-12 19:55:00|7366.1|7363.3|7366.1|7363.3|7367.1|7364.3|7362.1|7359.3|350
1626120000000|2021-07-12 20:00:00|7366.5|7363.7|7365.5|7362.7|7367.4|7364.6|7365|7362.2|174
1626120300000|2021-07-12 20:05:00|7366|7363.2|7366|7363.2|7367|7364.2|7365|7362.2|69
1626120600000|2021-07-12 20:10:00|7366.3|7363.5|7362.2|7359.4|7366.9|7364.1|7361.1|7354.8|678
1626120900000|2021-07-12 20:15:00|7363.8|7361|7363.8|7361|7365.8|7363|7362.2|7359.4|149
1626121200000|2021-07-12 20:20:00|7364.2|7361.4|7361.8|7359|7364.2|7361.4|7359.8|7357|111
1626121500000|2021-07-12 20:25:00|7362|7359.2|7364.2|7361.4|7365.8|7363|7362|7359.2|81
1626121800000|2021-07-12 20:30:00|7364.3|7361.5|7364.2|7361.4|7364.8|7362|7363.6|7360.8|121
1626122100000|2021-07-12 20:35:00|7364.3|7361.5|7362.2|7359.4|7364.8|7362|7360.8|7358|125
1626122400000|2021-07-12 20:40:00|7361.8|7359|7364.8|7362|7365.2|7362.4|7361.2|7358.4|321
1626122700000|2021-07-12 20:45:00|7364.3|7361.5|7363.8|7361|7365.8|7363|7362.2|7359.4|140
1626123000000|2021-07-12 20:50:00|7364.2|7361.4|7364.8|7362|7366.6|7363.8|7364.2|7361.4|95
1626123300000|2021-07-12 20:55:00|7365.2|7362.4|7367.1|7364.3|7367.8|7365|7362.1|7359.3|273
1626127200000|2021-07-12 22:00:00|7367.6|7364.8|7363|7360.2|7369.1|7366.3|7362.5|7359.7|163
1626127500000|2021-07-12 22:05:00|7363.1|7360.3|7359|7356.2|7364.6|7361.8|7358|7355.2|112
1626127800000|2021-07-12 22:10:00|7359.1|7356.3|7361.5|7358.7|7362|7359.2|7359.1|7356.3|176
1626128100000|2021-07-12 22:15:00|7361.6|7358.8|7361|7358.2|7362|7359.2|7361|7358.2|14
1626128400000|2021-07-12 22:20:00|||||||||18
1626128700000|2021-07-12 22:25:00|7361.1|7358.3|7362|7359.2|7362|7359.2|7361|7358.2|15
1626129000000|2021-07-12 22:30:00|7361.9|7359.1|7366.4|7363.6|7366.4|7363.6|7361.9|7359.1|65
1626129300000|2021-07-12 22:35:00|7366.5|7363.7|7365.9|7363.1|7366.9|7364.1|7364.4|7361.6|39
1626129600000|2021-07-12 22:40:00|7366|7363.2|7364|7361.2|7366|7363.2|7364|7361.2|22
1626129900000|2021-07-12 22:45:00|7364.4|7361.6|7361|7358.2|7364.9|7362.1|7360.6|7357.8|35
1626130200000|2021-07-12 22:50:00|7361.2|7358.4|7362|7359.2|7363.3|7360.5|7361.2|7358.4|36
1626130500000|2021-07-12 22:55:00|7361.9|7359.1|7363.4|7360.6|7363.4|7360.6|7361|7358.2|14
1626130800000|2021-07-12 23:00:00|7363|7360.2|7362.9|7360.1|7363|7360.2|7362.4|7359.6|31
1626131100000|2021-07-12 23:05:00|7362.6|7359.8|7364.3|7361.5|7364.3|7361.5|7362.3|7359.5|46
1626131400000|2021-07-12 23:10:00|7364.4|7361.6|7363.8|7361|7364.9|7362.1|7363.8|7361|26
1626131700000|2021-07-12 23:15:00|7363.4|7360.6|7364.9|7362.1|7364.9|7362.1|7362.9|7360.1|45
1626132000000|2021-07-12 23:20:00|7365.5|7362.7|7370.9|7368.1|7370.9|7368.1|7364.9|7362.1|104
1626132300000|2021-07-12 23:25:00|7370.8|7368|7369.9|7367.1|7370.8|7368|7368.9|7366.1|33
1626132600000|2021-07-12 23:30:00|7370.1|7367.3|7373.8|7371|7373.8|7371|7370.1|7367.3|86
1626132900000|2021-07-12 23:35:00|7373.7|7370.9|7371.9|7369.1|7373.8|7371|7370.9|7368.1|51
1626133200000|2021-07-12 23:40:00|7372.3|7369.5|7370.9|7368.1|7372.9|7370.1|7370.9|7368.1|36
1626133500000|2021-07-12 23:45:00|7371|7368.2|7369.3|7366.5|7371.9|7369.1|7369.3|7366.5|51
1626133800000|2021-07-12 23:50:00|7369.5|7366.7|7370.9|7368.1|7371.3|7368.5|7369.3|7366.5|57
1626134100000|2021-07-12 23:55:00|7370.8|7368|7372.9|7370.1|7372.9|7370.1|7370.3|7367.5|76
1626134400000|2021-07-13 00:00:00|7371.1|7368.3|7369.4|7366.6|7376.8|7374|7366.3|7363.5|437
1626134700000|2021-07-13 00:05:00|7369.5|7366.7|7370.8|7368|7373.3|7370.5|7367.5|7364.7|129
1626135000000|2021-07-13 00:10:00|7371.1|7368.3|7375.2|7372.4|7375.2|7372.4|7369.2|7366.4|155
1626135300000|2021-07-13 00:15:00|7375.4|7372.6|7379.8|7377|7381.8|7379|7375.4|7372.6|327
1626135600000|2021-07-13 00:20:00|7380.2|7377.4|7383.4|7380.6|7383.4|7380.6|7379.8|7377|139
1626135900000|2021-07-13 00:25:00|7383.8|7381|7380.2|7377.4|7383.8|7381|7379.2|7376.4|129
1626136200000|2021-07-13 00:30:00|7380.1|7377.3|7380.8|7378|7381.8|7379|7379.8|7377|80
1626136500000|2021-07-13 00:35:00|7381.3|7378.5|7382.4|7379.6|7382.4|7379.6|7380.4|7377.6|82
1626136800000|2021-07-13 00:40:00|7382.8|7380|7384.4|7381.6|7386.4|7383.6|7377.8|7375|1113
1626137100000|2021-07-13 00:45:00|7384.6|7381.8|7384|7381.2|7386.4|7383.6|7383.6|7380.8|102
1626137400000|2021-07-13 00:50:00|7384.6|7381.8|7386|7383.2|7386.4|7383.6|7384.6|7381.8|53
1626137700000|2021-07-13 00:55:00|7386.1|7383.3|7386|7383.2|7387|7384.2|7384.4|7381.6|229
1626138000000|2021-07-13 01:00:00|7387|7384.2|7385|7382.2|7391.6|7388.8|7377|7374.2|1282
1626138300000|2021-07-13 01:05:00|7385.2|7382.4|7383.2|7380.4|7387.8|7385|7382|7379.2|230
1626138600000|2021-07-13 01:10:00|7383|7380.2|7378.2|7375.4|7383.2|7380.4|7376.9|7374.1|181
1626138900000|2021-07-13 01:15:00|7378.6|7375.8|7377.1|7374.3|7380.5|7377.7|7375.5|7372.7|194
1626139200000|2021-07-13 01:20:00|7376.9|7374.1|7374.5|7371.7|7378.5|7375.7|7373.5|7370.7|284
1626139500000|2021-07-13 01:25:00|7374.4|7371.6|7373.9|7371.1|7376.9|7374.1|7373|7370.2|160
1626139800000|2021-07-13 01:30:00|7374.1|7371.3|7374.1|7371.3|7374.9|7372.1|7368.9|7366.1|487
1626140100000|2021-07-13 01:35:00|7374.5|7371.7|7376.5|7373.7|7379.5|7376.7|7374.5|7371.7|206
1626140400000|2021-07-13 01:40:00|7376.9|7374.1|7373.5|7370.7|7377.5|7374.7|7373.5|7370.7|164
1626140700000|2021-07-13 01:45:00|7373.6|7370.8|7375.6|7372.8|7375.7|7372.9|7370.6|7367.8|137
1626141000000|2021-07-13 01:50:00|7375.7|7372.9|7377.5|7374.7|7377.7|7374.9|7373.1|7370.3|102
1626141300000|2021-07-13 01:55:00|7377.6|7374.8|7379.1|7376.3|7379.5|7376.7|7375.9|7373.1|179
1626141600000|2021-07-13 02:00:00|7379.5|7376.7|7374.6|7371.8|7380.6|7377.8|7373.1|7370.3|280
1626141900000|2021-07-13 02:05:00|7375|7372.2|7371.5|7368.7|7377.5|7374.7|7370.7|7367.9|240
1626142200000|2021-07-13 02:10:00|7371.9|7369.1|7374.5|7371.7|7375.1|7372.3|7371.1|7368.3|137
1626142500000|2021-07-13 02:15:00|7374.1|7371.3|7373.4|7370.6|7374.9|7372.1|7372.1|7369.3|50
1626142800000|2021-07-13 02:20:00|7373.8|7371|7372.4|7369.6|7375|7372.2|7372.4|7369.6|57
1626143100000|2021-07-13 02:25:00|7372|7369.2|7367|7364.2|7372.4|7369.6|7363.4|7360.6|276
1626143400000|2021-07-13 02:30:00|7367.4|7364.6|7363.4|7360.6|7368.4|7365.6|7361.4|7358.6|410
1626143700000|2021-07-13 02:35:00|7363|7360.2|7368.4|7365.6|7368.4|7365.6|7362.8|7360|124
1626144000000|2021-07-13 02:40:00|7369|7366.2|7370|7367.2|7378.4|7375.6|7366.4|7363.6|848
1626144300000|2021-07-13 02:45:00|7370.1|7367.3|7370.4|7367.6|7373|7370.2|7369|7366.2|107
1626144600000|2021-07-13 02:50:00|7370|7367.2|7375|7372.2|7375.4|7372.6|7370|7367.2|171
1626144900000|2021-07-13 02:55:00|7374.9|7372.1|7378.4|7375.6|7379|7376.2|7372.6|7369.8|190
1626145200000|2021-07-13 03:00:00|7378.8|7376|7379|7376.2|7382|7379.2|7376|7373.2|310
1626145500000|2021-07-13 03:05:00|7379.4|7376.6|7376.9|7374.1|7381|7378.2|7376|7373.2|226
1626145800000|2021-07-13 03:10:00|7377|7374.2|7377.4|7374.6|7378.4|7375.6|7376|7373.2|98
1626146100000|2021-07-13 03:15:00|7378|7375.2|7379|7376.2|7381|7378.2|7377.4|7374.6|153
1626146400000|2021-07-13 03:20:00|7378.3|7375.5|7377.9|7375.1|7380.9|7378.1|7377.9|7375.1|88
1626146700000|2021-07-13 03:25:00|7376.9|7374.1|7378.9|7376.1|7379.9|7377.1|7375.9|7373.1|66
1626147000000|2021-07-13 03:30:00|7379|7376.2|7376.9|7374.1|7379.9|7377.1|7376.9|7374.1|53
1626147300000|2021-07-13 03:35:00|7377.9|7375.1|7379.3|7376.5|7379.3|7376.5|7376.9|7374.1|33
1626147600000|2021-07-13 03:40:00|7378.9|7376.1|7379.3|7376.5|7379.9|7377.1|7378.9|7376.1|37
1626147900000|2021-07-13 03:45:00|7379.9|7377.1|7378.3|7375.5|7380.3|7377.5|7378.3|7375.5|33
1626148200000|2021-07-13 03:50:00|7377.9|7375.1|7379.8|7377|7380.3|7377.5|7377.9|7375.1|121
1626148500000|2021-07-13 03:55:00|7379.7|7376.9|7378.3|7375.5|7379.9|7377.1|7378.3|7375.5|41
1626148800000|2021-07-13 04:00:00|7378.9|7376.1|7377.9|7375.1|7379.3|7376.5|7376.9|7374.1|34
1626149100000|2021-07-13 04:05:00|7378.4|7375.6|7376.9|7374.1|7380.3|7377.5|7376.9|7374.1|81
1626149400000|2021-07-13 04:10:00|7377.3|7374.5|7375.9|7373.1|7377.3|7374.5|7374.9|7372.1|76
1626149700000|2021-07-13 04:15:00|7376.3|7373.5|7379.9|7377.1|7379.9|7377.1|7376.3|7373.5|57
1626150000000|2021-07-13 04:20:00|7378.9|7376.1|7380.4|7377.6|7382.3|7379.5|7378.9|7376.1|82
1626150300000|2021-07-13 04:25:00|7380.9|7378.1|7380.7|7377.9|7381.4|7378.6|7379.8|7377|63
1626150600000|2021-07-13 04:30:00|7380.8|7378|7379.2|7376.4|7381.2|7378.4|7378.8|7376|162
1626150900000|2021-07-13 04:35:00|7379.3|7376.5|7381.2|7378.4|7382.4|7379.6|7379.3|7376.5|66
1626151200000|2021-07-13 04:40:00|7380.8|7378|7380.8|7378|7382.2|7379.4|7380.4|7377.6|42
1626151500000|2021-07-13 04:45:00|7380.7|7377.9|7380.8|7378|7382.2|7379.4|7380.2|7377.4|27
1626151800000|2021-07-13 04:50:00|7380.4|7377.6|7381.8|7379|7381.8|7379|7379.8|7377|43
1626152100000|2021-07-13 04:55:00|7381.4|7378.6|7382.2|7379.4|7382.2|7379.4|7380.3|7377.5|30
1626152400000|2021-07-13 05:00:00|7381.8|7379|7382.8|7380|7384.2|7381.4|7381.4|7378.6|118
1626152700000|2021-07-13 05:05:00|7382.4|7379.6|7375.1|7372.3|7382.8|7380|7374|7371.2|474
1626153000000|2021-07-13 05:10:00|7375|7372.2|7374.2|7371.4|7376|7373.2|7373.2|7370.4|107
1626153300000|2021-07-13 05:15:00|7373.3|7370.5|7373.8|7371|7374.8|7372|7370.8|7368|276
1626153600000|2021-07-13 05:20:00|7373.6|7370.8|7373.1|7370.3|7373.8|7371|7369.2|7366.4|259
1626153900000|2021-07-13 05:25:00|7372.1|7369.3|7370.1|7367.3|7373.6|7370.8|7369.1|7366.3|203
1626154200000|2021-07-13 05:30:00|7370.2|7367.4|7372.7|7369.9|7374.7|7371.9|7367.3|7364.5|213
1626154500000|2021-07-13 05:35:00|7372.2|7369.4|7374.7|7371.9|7375.1|7372.3|7369.7|7366.9|109
1626154800000|2021-07-13 05:40:00|7374.3|7371.5|7374.2|7371.4|7376.7|7373.9|7372.7|7369.9|133
1626155100000|2021-07-13 05:45:00|7374.6|7371.8|7377.7|7374.9|7378.1|7375.3|7374.1|7371.3|198
1626155400000|2021-07-13 05:50:00|7378.1|7375.3|7376.1|7373.3|7378.3|7375.5|7375.1|7372.3|93
1626155700000|2021-07-13 05:55:00|7376.2|7373.4|7370.7|7367.9|7376.7|7373.9|7370.1|7367.3|108
1626156000000|2021-07-13 06:00:00|7371.1|7368.3|7379.1|7376.3|7379.1|7376.3|7371.1|7368.3|231
1626156300000|2021-07-13 06:05:00|7378.3|7375.5|7393.2|7390.4|7393.2|7390.4|7377.1|7374.3|684
1626156600000|2021-07-13 06:10:00|7393.3|7390.5|7387.1|7384.3|7394.3|7391.5|7385.1|7382.3|379
1626156900000|2021-07-13 06:15:00|7388.1|7385.3|7390.1|7387.3|7391.1|7388.3|7387.1|7384.3|296
1626157200000|2021-07-13 06:20:00|7389.7|7386.9|7391.1|7388.3|7392.1|7389.3|7389.1|7386.3|238
1626157500000|2021-07-13 06:25:00|7391.6|7388.8|7389|7386.2|7395.2|7392.4|7388.6|7385.8|248
1626157800000|2021-07-13 06:30:00|7389.5|7386.7|7387.6|7384.8|7393|7390.2|7387|7384.2|241
1626158100000|2021-07-13 06:35:00|7387.5|7384.7|7393.6|7390.8|7394.2|7391.4|7387.5|7384.7|268
1626158400000|2021-07-13 06:40:00|7393.2|7390.4|7391.6|7388.8|7394.1|7391.3|7389.6|7386.8|271
1626158700000|2021-07-13 06:45:00|7392|7389.2|7392.6|7389.8|7394|7391.2|7390|7387.2|222
1626159000000|2021-07-13 06:50:00|7393|7390.2|7392.6|7389.8|7395|7392.2|7390|7387.2|225
1626159300000|2021-07-13 06:55:00|7392.5|7389.7|7390.6|7387.8|7393.5|7390.7|7389.1|7386.3|306
1626159600000|2021-07-13 07:00:00|7390|7387.2|7385.4|7382.6|7391|7388.2|7383.4|7380.6|500
1626159900000|2021-07-13 07:05:00|7385.8|7383|7381.6|7378.8|7388|7385.2|7381|7378.2|1022
1626160200000|2021-07-13 07:10:00|7382|7379.2|7380|7377.2|7384.5|7381.7|7378.5|7375.7|910
1626160500000|2021-07-13 07:15:00|7381|7378.2|7387|7384.2|7392|7389.2|7380|7377.2|512
1626160800000|2021-07-13 07:20:00|7387.1|7384.3|7387.6|7384.8|7389|7386.2|7383|7380.2|275
1626161100000|2021-07-13 07:25:00|7387.4|7384.6|7393.9|7391.1|7396.1|7393.3|7387|7384.2|490
1626161400000|2021-07-13 07:30:00|7392.9|7390.1|7395.9|7393.1|7398.4|7395.6|7392.5|7389.7|635
1626161700000|2021-07-13 07:35:00|7396.5|7393.7|7397.5|7394.7|7399.9|7397.1|7395.9|7393.1|532
1626162000000|2021-07-13 07:40:00|7397.1|7394.3|7399.9|7397.1|7399.9|7397.1|7394.9|7392.1|301
1626162300000|2021-07-13 07:45:00|7399.5|7396.7|7405.6|7402.8|7408.1|7405.3|7398|7395.2|1582
1626162600000|2021-07-13 07:50:00|7405.7|7402.9|7407.1|7404.3|7408.3|7405.5|7402.1|7399.3|571
1626162900000|2021-07-13 07:55:00|7407.7|7404.9|7402.7|7399.9|7408.1|7405.3|7402.1|7399.3|774
1626163200000|2021-07-13 08:00:00|7403.1|7400.3|7398.7|7395.9|7408.1|7405.3|7394.7|7391.9|1187
1626163500000|2021-07-13 08:05:00|7399.1|7396.3|7401.7|7398.9|7403.1|7400.3|7396.7|7393.9|455
1626163800000|2021-07-13 08:10:00|7401.3|7398.5|7399.7|7396.9|7403.1|7400.3|7398.3|7395.5|414
1626164100000|2021-07-13 08:15:00|7400.1|7397.3|7409.7|7406.9|7410.1|7407.3|7399.1|7396.3|812
1626164400000|2021-07-13 08:20:00|7410.1|7407.3|7412.1|7409.3|7412.7|7409.9|7406.3|7403.5|679
1626164700000|2021-07-13 08:25:00|7412.2|7409.4|7410|7407.2|7415|7412.2|7409.2|7406.4|868
1626165000000|2021-07-13 08:30:00|7410.1|7407.3|7411|7408.2|7416.1|7413.3|7409.6|7406.8|1078
1626165300000|2021-07-13 08:35:00|7411.6|7408.8|7413.6|7410.8|7416.6|7413.8|7410.6|7407.8|492
1626165600000|2021-07-13 08:40:00|7414|7411.2|7413.6|7410.8|7417|7414.2|7410|7407.2|572
1626165900000|2021-07-13 08:45:00|7413.5|7410.7|7419|7416.2|7420|7417.2|7413.5|7410.7|446
1626166200000|2021-07-13 08:50:00|7418.6|7415.8|7417|7414.2|7419|7416.2|7415|7412.2|317
1626166500000|2021-07-13 08:55:00|7417.5|7414.7|7415.6|7412.8|7420.1|7417.3|7415|7412.2|391
1626166800000|2021-07-13 09:00:00|7416|7413.2|7414|7411.2|7418.1|7415.3|7412.4|7409.6|667
1626167100000|2021-07-13 09:05:00|7413.9|7411.1|7413|7410.2|7415.4|7412.6|7410.4|7407.6|355
1626167400000|2021-07-13 09:10:00|7412.9|7410.1|7405|7402.2|7413.4|7410.6|7403.4|7400.6|503
1626167700000|2021-07-13 09:15:00|7405.4|7402.6|7411.4|7408.6|7412.8|7410|7397.4|7394.6|888
1626168000000|2021-07-13 09:20:00|7411|7408.2|7411.8|7409|7414.4|7411.6|7409|7406.2|350
1626168300000|2021-07-13 09:25:00|7412|7409.2|7406.8|7404|7412.8|7410|7404.8|7402|490
1626168600000|2021-07-13 09:30:00|7406.9|7404.1|7401.3|7398.5|7407.8|7405|7399.8|7397|698
1626168900000|2021-07-13 09:35:00|7401.2|7398.4|7404.3|7401.5|7404.9|7402.1|7398.7|7395.9|302
1626169200000|2021-07-13 09:40:00|7404.7|7401.9|7397.3|7394.5|7404.7|7401.9|7396.9|7394.1|329
1626169500000|2021-07-13 09:45:00|7396.9|7394.1|7399.9|7397.1|7401.9|7399.1|7394.8|7392|348
1626169800000|2021-07-13 09:50:00|7399.3|7396.5|7395.9|7393.1|7400|7397.2|7394.9|7392.1|213
1626170100000|2021-07-13 09:55:00|7396.4|7393.6|7395.3|7392.5|7397.7|7394.9|7390.9|7388.1|440
1626170400000|2021-07-13 10:00:00|7394.9|7392.1|7401.3|7398.5|7403.9|7401.1|7392.9|7390.1|679
1626170700000|2021-07-13 10:05:00|7401.9|7399.1|7396.3|7393.5|7402.7|7399.9|7394.3|7391.5|356
1626171000000|2021-07-13 10:10:00|7395.7|7392.9|7389.3|7386.5|7396.9|7394.1|7388.3|7385.5|557
1626171300000|2021-07-13 10:15:00|7389.7|7386.9|7395.9|7393.1|7397.7|7394.9|7389.7|7386.9|399
1626171600000|2021-07-13 10:20:00|7396|7393.2|7395.8|7393|7398.9|7396.1|7393.7|7390.9|448
1626171900000|2021-07-13 10:25:00|7395.9|7393.1|7393.3|7390.5|7398.7|7395.9|7392.3|7389.5|230
1626172200000|2021-07-13 10:30:00|7393.7|7390.9|7387.6|7384.8|7395.7|7392.9|7385.1|7382.3|1021
1626172500000|2021-07-13 10:35:00|7387.5|7384.7|7386|7383.2|7388.5|7385.7|7381.1|7378.3|751
1626172800000|2021-07-13 10:40:00|7385.6|7382.8|7384.6|7381.8|7388.6|7385.8|7383.5|7380.7|381
1626173100000|2021-07-13 10:45:00|7384.1|7381.3|7384|7381.2|7387|7384.2|7383.6|7380.8|275
1626173400000|2021-07-13 10:50:00|7384.6|7381.8|7378.4|7375.6|7387|7384.2|7375.4|7372.6|681
1626173700000|2021-07-13 10:55:00|7378.9|7376.1|7369.9|7367.1|7379|7376.2|7369.4|7366.6|773
1626174000000|2021-07-13 11:00:00|7370|7367.2|7357.8|7355|7370|7367.2|7351.2|7348.4|2655
1626174300000|2021-07-13 11:05:00|7358.2|7355.4|7367.2|7364.4|7367.3|7364.5|7356.4|7353.6|1012
1626174600000|2021-07-13 11:10:00|7367.3|7364.5|7363.8|7361|7368.2|7365.4|7361.8|7359|977
1626174900000|2021-07-13 11:15:00|7364.4|7361.6|7370.4|7367.6|7371.8|7369|7364.4|7361.6|693
1626175200000|2021-07-13 11:20:00|7370.8|7368|7369.8|7367|7371.4|7368.6|7363.2|7360.4|583
1626175500000|2021-07-13 11:25:00|7369.7|7366.9|7365.8|7363|7372.2|7369.4|7365.8|7363|452
1626175800000|2021-07-13 11:30:00|7365.7|7362.9|7365.8|7363|7369.7|7366.9|7365.2|7362.4|606
1626176100000|2021-07-13 11:35:00|7366.2|7363.4|7386|7383.2|7386.4|7383.6|7362.4|7359.6|2326
1626176400000|2021-07-13 11:40:00|7386.4|7383.6|7387.4|7384.6|7391.4|7388.6|7383.4|7380.6|1369
1626176700000|2021-07-13 11:45:00|7386.9|7384.1|7386.3|7383.5|7388.3|7385.5|7384.9|7382.1|949
1626177000000|2021-07-13 11:50:00|7385.9|7383.1|7385.1|7382.3|7386.3|7383.5|7381.3|7378.5|1029
1626177300000|2021-07-13 11:55:00|7385.3|7382.5|7380.7|7377.9|7385.3|7382.5|7380.1|7377.3|479
1626177600000|2021-07-13 12:00:00|7380.3|7377.5|7383.1|7380.3|7385.1|7382.3|7378.7|7375.9|613
1626177900000|2021-07-13 12:05:00|7383.7|7380.9|7386.2|7383.4|7386.7|7383.9|7381.1|7378.3|367
1626178200000|2021-07-13 12:10:00|7386.3|7383.5|7384.1|7381.3|7390.7|7387.9|7382.3|7379.5|737
1626178500000|2021-07-13 12:15:00|7384.2|7381.4|7384.1|7381.3|7387.3|7384.5|7382.1|7379.3|535
1626178800000|2021-07-13 12:20:00|7383.7|7380.9|7386.1|7383.3|7390.3|7387.5|7383.7|7380.9|1274
1626179100000|2021-07-13 12:25:00|7385.9|7383.1|7392.7|7389.9|7392.7|7389.9|7385.5|7382.7|841
1626179400000|2021-07-13 12:30:00|7392.6|7389.8|7394.8|7392|7400.7|7397.9|7376.1|7373.3|3499
1626179700000|2021-07-13 12:35:00|7394.9|7392.1|7387.7|7384.9|7396.7|7393.9|7386.7|7383.9|870
1626180000000|2021-07-13 12:40:00|7387.2|7384.4|7370.5|7367.7|7388.7|7385.9|7366.1|7363.3|5492
1626180300000|2021-07-13 12:45:00|7371|7368.2|7361.7|7358.9|7371.9|7369.1|7352.7|7349.9|5713
1626180600000|2021-07-13 12:50:00|7361.8|7359|7368.9|7366.1|7372.9|7370.1|7357.8|7355|2213
1626180900000|2021-07-13 12:55:00|7368.4|7365.6|7323.7|7320.9|7368.9|7366.1|7319.3|7316.5|6369
1626181200000|2021-07-13 13:00:00|7324.2|7321.4|7343.5|7340.7|7347.1|7344.3|7324.1|7321.3|8887
1626181500000|2021-07-13 13:05:00|7342.5|7339.7|7355.8|7353|7366.2|7363.4|7326.4|7323.6|15409
1626181800000|2021-07-13 13:10:00|7355.2|7352.4|7367.9|7365.1|7370.3|7367.5|7353.8|7351|7581
1626182100000|2021-07-13 13:15:00|7367.8|7365|7373|7370.2|7377.1|7374.3|7363.5|7360.7|6767
1626182400000|2021-07-13 13:20:00|7373.1|7370.3|7367.6|7364.8|7375.1|7372.3|7359.9|7357.1|4505
1626182700000|2021-07-13 13:25:00|7367.1|7364.3|7382.5|7379.7|7385|7382.2|7362.4|7359.6|3984
1626183000000|2021-07-13 13:30:00|7382.1|7379.3|7373.6|7370.8|7384.1|7381.3|7365|7362.2|7312
1626183300000|2021-07-13 13:35:00|7373.7|7370.9|7387.8|7385|7391.9|7389.1|7371.8|7369|4290
1626183600000|2021-07-13 13:40:00|7387.9|7385.1|7389.5|7386.7|7394.9|7392.1|7385.9|7383.1|3533
1626183900000|2021-07-13 13:45:00|7389.9|7387.1|7400.7|7397.9|7408.5|7405.7|7388.5|7385.7|9366
1626184200000|2021-07-13 13:50:00|7401.7|7398.9|7399.5|7396.7|7405.5|7402.7|7396.5|7393.7|2040
1626184500000|2021-07-13 13:55:00|7399.6|7396.8|7378.9|7376.1|7401.5|7398.7|7378.4|7375.6|2562
1626184800000|2021-07-13 14:00:00|7379.5|7376.7|7362.5|7359.7|7390.9|7388.1|7357.9|7355.1|4707
1626185100000|2021-07-13 14:05:00|7362.3|7359.5|7368.2|7365.4|7376.6|7373.8|7359.3|7356.5|4502
1626185400000|2021-07-13 14:10:00|7368.1|7365.3|7352.7|7349.9|7370.6|7367.8|7350.6|7347.8|2391
1626185700000|2021-07-13 14:15:00|7352.2|7349.4|7373|7370.2|7373.4|7370.6|7351.2|7348.4|2984
1626186000000|2021-07-13 14:20:00|7372.4|7369.6|7367.8|7365|7375.4|7372.6|7364.8|7362|1150
1626186300000|2021-07-13 14:25:00|7366.9|7364.1|7351.6|7348.8|7372|7369.2|7351.2|7348.4|2730
1626186600000|2021-07-13 14:30:00|7352.2|7349.4|7358.8|7356|7370|7367.2|7350.6|7347.8|3077
1626186900000|2021-07-13 14:35:00|7358.2|7355.4|7349.2|7346.4|7361.1|7358.3|7345.8|7343|3337
1626187200000|2021-07-13 14:40:00|7348.8|7346|7345|7342.2|7350.2|7347.4|7341|7338.2|3060
1626187500000|2021-07-13 14:45:00|7345.4|7342.6|7358.2|7355.4|7364.8|7362|7345.4|7342.6|2436
1626187800000|2021-07-13 14:50:00|7358.6|7355.8|7369.1|7366.3|7373.6|7370.8|7357.6|7354.8|2045
1626188100000|2021-07-13 14:55:00|7369|7366.2|7376.1|7373.3|7381.6|7378.8|7367.6|7364.8|2271
1626188400000|2021-07-13 15:00:00|7376.5|7373.7|7370|7367.2|7379|7376.2|7367.4|7364.6|1205
1626188700000|2021-07-13 15:05:00|7370.4|7367.6|7375.4|7372.6|7377.6|7374.8|7368.4|7365.6|1033
1626189000000|2021-07-13 15:10:00|7375.6|7372.8|7370.8|7368|7378.6|7375.8|7367|7364.2|2164
1626189300000|2021-07-13 15:15:00|7371.2|7368.4|7371.8|7369|7381.4|7378.6|7368.8|7366|1409
1626189600000|2021-07-13 15:20:00|7371.4|7368.6|7399.4|7396.6|7402.2|7399.4|7365.2|7362.4|3166
1626189900000|2021-07-13 15:25:00|7399.8|7397|7413.9|7411.1|7417.5|7414.7|7398.2|7395.4|4045
1626190200000|2021-07-13 15:30:00|7413.5|7410.7|7416.9|7414.1|7422.5|7419.7|7408.3|7405.5|3033
1626190500000|2021-07-13 15:35:00|7417.3|7414.5|7424.9|7422.1|7427.5|7424.7|7416.9|7414.1|3233
1626190800000|2021-07-13 15:40:00|7424.3|7421.5|7429.3|7426.5|7434.3|7431.5|7423.9|7421.1|3379
1626191100000|2021-07-13 15:45:00|7429.5|7426.7|7428.3|7425.5|7433.3|7430.5|7425.9|7423.1|1730
1626191400000|2021-07-13 15:50:00|7428.5|7425.7|7429.3|7426.5|7432.5|7429.7|7427.3|7424.5|1191
1626191700000|2021-07-13 15:55:00|7429.5|7426.7|7438.9|7436.1|7442.5|7439.7|7428.3|7425.5|2711
1626192000000|2021-07-13 16:00:00|7439.3|7436.5|7456.7|7453.9|7461.5|7458.7|7439.3|7436.5|6434
1626192300000|2021-07-13 16:05:00|7455.8|7453|7467.8|7465|7469|7466.2|7455.7|7452.9|5274
1626192600000|2021-07-13 16:10:00|7468|7465.2|7468.8|7466|7471.8|7469|7459.8|7457|3989
1626192900000|2021-07-13 16:15:00|7469.4|7466.6|7473|7470.2|7475.4|7472.6|7468.8|7466|1685
1626193200000|2021-07-13 16:20:00|7473.4|7470.6|7474|7471.2|7480.8|7478|7469.4|7466.6|3321
1626193500000|2021-07-13 16:25:00|7473.8|7471|7479.4|7476.6|7480.8|7478|7470|7467.2|2052
1626193800000|2021-07-13 16:30:00|7479.8|7477|7479.8|7477|7486.8|7484|7478.8|7476|2525
1626194100000|2021-07-13 16:35:00|7480|7477.2|7481.4|7478.6|7483.8|7481|7478|7475.2|1290
1626194400000|2021-07-13 16:40:00|7481.8|7479|7486.4|7483.6|7488.8|7486|7480.4|7477.6|2045
1626194700000|2021-07-13 16:45:00|7486.5|7483.7|7474.1|7471.3|7493.6|7490.8|7472.1|7469.3|6076
1626195000000|2021-07-13 16:50:00|7474.6|7471.8|7473|7470.2|7478|7475.2|7468|7465.2|2544
1626195300000|2021-07-13 16:55:00|7473.5|7470.7|7479.5|7476.7|7482.1|7479.3|7473|7470.2|955
1626195600000|2021-07-13 17:00:00|7479.9|7477.1|7495.9|7493.1|7496.5|7493.7|7479.9|7477.1|2779
1626195900000|2021-07-13 17:05:00|7496.1|7493.3|7492|7489.2|7501.1|7498.3|7486.9|7484.1|3488
1626196200000|2021-07-13 17:10:00|7492.1|7489.3|7481.9|7479.1|7493.5|7490.7|7480.1|7477.3|1410
1626196500000|2021-07-13 17:15:00|7482.5|7479.7|7480.5|7477.7|7489.5|7486.7|7479.5|7476.7|1474
1626196800000|2021-07-13 17:20:00|7480.9|7478.1|7480.3|7477.5|7491.9|7489.1|7479.5|7476.7|1522
1626197100000|2021-07-13 17:25:00|7480.7|7477.9|7472.3|7469.5|7482.9|7480.1|7470.9|7468.1|1964
1626197400000|2021-07-13 17:30:00|7472.7|7469.9|7471.1|7468.3|7475.9|7473.1|7467.3|7464.5|3767
1626197700000|2021-07-13 17:35:00|7471.5|7468.7|7466.7|7463.9|7472.1|7469.3|7462.5|7459.7|1565
1626198000000|2021-07-13 17:40:00|7467.1|7464.3|7463.5|7460.7|7472.7|7469.9|7458.5|7455.7|3886
1626198300000|2021-07-13 17:45:00|7463.6|7460.8|7470.7|7467.9|7471.5|7468.7|7461.5|7458.7|1099
1626198600000|2021-07-13 17:50:00|7470.6|7467.8|7469.1|7466.3|7474.5|7471.7|7464.1|7461.3|1871
1626198900000|2021-07-13 17:55:00|7469.5|7466.7|7477.9|7475.1|7479.9|7477.1|7469.1|7466.3|3233
1626199200000|2021-07-13 18:00:00|7478|7475.2|7480.3|7477.5|7486|7483.2|7473|7470.2|4558
1626199500000|2021-07-13 18:05:00|7480.9|7478.1|7484.8|7482|7488|7485.2|7479.9|7477.1|2634
1626199800000|2021-07-13 18:10:00|7485.8|7483|7481.3|7478.5|7486.8|7484|7477.9|7475.1|5726
1626200100000|2021-07-13 18:15:00|7480.9|7478.1|7486.9|7484.1|7489.5|7486.7|7479.3|7476.5|3296
1626200400000|2021-07-13 18:20:00|7486.5|7483.7|7490.3|7487.5|7497.5|7494.7|7484.1|7481.3|7605
1626200700000|2021-07-13 18:25:00|7490.7|7487.9|7479.1|7476.3|7493.7|7490.9|7477.9|7475.1|17162
1626201000000|2021-07-13 18:30:00|7478.9|7476.1|7479.9|7477.1|7482.1|7479.3|7473.9|7471.1|8573
1626201300000|2021-07-13 18:35:00|7480.3|7477.5|7485.3|7482.5|7487.3|7484.5|7479.3|7476.5|1411
1626201600000|2021-07-13 18:40:00|7485.8|7483|7480.3|7477.5|7486.3|7483.5|7477.3|7474.5|793
1626201900000|2021-07-13 18:45:00|7479.8|7477|7477.3|7474.5|7480.3|7477.5|7474.8|7472|451
1626202200000|2021-07-13 18:50:00|7477.7|7474.9|7479.2|7476.4|7482.2|7479.4|7477.3|7474.5|788
1626202500000|2021-07-13 18:55:00|7478.2|7475.4|7474.2|7471.4|7480.2|7477.4|7473.2|7470.4|1005
1626202800000|2021-07-13 19:00:00|7474.1|7471.3|7478.4|7475.6|7480.4|7477.6|7473.2|7470.4|542
1626203100000|2021-07-13 19:05:00|7478.2|7475.4|7477.4|7474.6|7478.4|7475.6|7476.4|7473.6|209
1626203400000|2021-07-13 19:10:00|7477.8|7475|7477.8|7475|7479.4|7476.6|7476.6|7473.8|226
1626203700000|2021-07-13 19:15:00|7477.4|7474.6|7482.3|7479.5|7483.2|7480.4|7477.4|7474.6|257
1626204000000|2021-07-13 19:20:00|7482.2|7479.4|7485.4|7482.6|7485.4|7482.6|7481.2|7478.4|491
1626204300000|2021-07-13 19:25:00|7484.9|7482.1|7487.4|7484.6|7487.4|7484.6|7483.4|7480.6|662
1626204600000|2021-07-13 19:30:00|7486.8|7484|7484.2|7481.4|7486.8|7484|7479.8|7477|466
1626204900000|2021-07-13 19:35:00|7483.8|7481|7480.4|7477.6|7484.3|7481.5|7479.8|7477|284
1626205200000|2021-07-13 19:40:00|7480.3|7477.5|7486.2|7483.4|7486.2|7483.4|7479.8|7477|330
1626205500000|2021-07-13 19:45:00|7486.3|7483.5|7486.3|7483.5|7487.8|7485|7484.2|7481.4|416
1626205800000|2021-07-13 19:50:00|7485.3|7482.5|7482.3|7479.5|7485.8|7483|7481.2|7478.4|542
1626206100000|2021-07-13 19:55:00|7482.2|7479.4|7483.2|7480.4|7483.3|7480.5|7480.7|7477.9|521
1626206400000|2021-07-13 20:00:00|7483.3|7480.5|7484.3|7481.5|7484.3|7481.5|7481.7|7478.9|305
1626206700000|2021-07-13 20:05:00|7483.1|7480.3|7484.3|7481.5|7484.3|7481.5|7482.7|7479.9|199
1626207000000|2021-07-13 20:10:00|7485.1|7482.3|7487.3|7484.5|7487.3|7484.5|7485.1|7482.3|150
1626207300000|2021-07-13 20:15:00|7487.7|7484.9|7487.3|7484.5|7489.3|7486.5|7487.3|7484.5|138
1626207600000|2021-07-13 20:20:00|7486.3|7483.5|7486.3|7483.5|7487.3|7484.5|7484.3|7481.5|160
1626207900000|2021-07-13 20:25:00|7486.2|7483.4|7482.7|7479.9|7486.3|7483.5|7480.7|7477.9|285
1626208200000|2021-07-13 20:30:00|7482.9|7480.1|7467.7|7464.9|7483.7|7480.9|7459.3|7456.5|1499
1626208500000|2021-07-13 20:35:00|7467.3|7464.5|7467.7|7464.9|7469.7|7466.9|7465.1|7462.3|409
1626208800000|2021-07-13 20:40:00|7468.1|7465.3|7467.1|7464.3|7470.7|7467.9|7467.1|7464.3|240
1626209100000|2021-07-13 20:45:00|7467.2|7464.4|7474.7|7471.9|7477.7|7474.9|7466.6|7463.8|517
1626209400000|2021-07-13 20:50:00|7474.1|7471.3|7474.8|7472|7475.7|7472.9|7472.7|7469.9|182
1626209700000|2021-07-13 20:55:00|7474.6|7471.8|7477.2|7474.4|7478.1|7475.3|7472.7|7469.9|274
1626213600000|2021-07-13 22:00:00|7469.1|7466.3|7466.6|7463.8|7469.1|7466.3|7461.2|7458.4|337
1626213900000|2021-07-13 22:05:00|7467.1|7464.3|7468.1|7465.3|7468.8|7466|7464.5|7461.7|121
1626214200000|2021-07-13 22:10:00|7468.6|7465.8|7468.1|7465.3|7468.6|7465.8|7467.6|7464.8|27
1626214500000|2021-07-13 22:15:00|7467.7|7464.9|7467.5|7464.7|7468.6|7465.2|7466.1|7463.3|72
1626214800000|2021-07-13 22:20:00|7467.1|7464.3|7468.5|7465.7|7468.5|7465.7|7466.1|7463.3|89
1626215100000|2021-07-13 22:25:00|7468|7465.2|7466.1|7463.3|7468|7465.2|7465|7462.2|33
1626215400000|2021-07-13 22:30:00|7466.5|7463.7|7466.5|7463.7|7467.5|7464.7|7465.1|7462.3|41
1626215700000|2021-07-13 22:35:00|7467.4|7464.6|7466.5|7463.7|7468.5|7465.7|7465.5|7462.7|58
1626216000000|2021-07-13 22:40:00|7466.9|7464.1|7469.4|7466.6|7471.5|7468.7|7466.9|7464.1|54
1626216300000|2021-07-13 22:45:00|7469.5|7466.7|7466.9|7464.1|7469.5|7466.7|7466.9|7464.1|26
1626216600000|2021-07-13 22:50:00|7466.1|7463.3|7466|7463.2|7466.9|7464.1|7465.5|7462.7|60
1626216900000|2021-07-13 22:55:00|7465.5|7462.7|7466.9|7464.1|7468.5|7465.7|7465.5|7462.7|53
1626217200000|2021-07-13 23:00:00|7466.5|7463.7|7464.9|7462.1|7466.5|7463.7|7464.9|7462.1|36
1626217500000|2021-07-13 23:05:00|7465.4|7462.6|7466.5|7463.7|7467.9|7465.1|7465.4|7462.6|50
1626217800000|2021-07-13 23:10:00|7467.3|7464.5|7467.9|7465.1|7468.4|7465.6|7466.9|7464.1|42
1626218100000|2021-07-13 23:15:00|7468.3|7465.5|7469.9|7467.1|7469.9|7467.1|7467.9|7465.1|28
1626218400000|2021-07-13 23:20:00|7469.5|7466.7|7468.5|7465.7|7469.5|7466.7|7467.5|7464.7|16
1626218700000|2021-07-13 23:25:00|7468|7465.2|7465.4|7462.6|7468|7465.2|7465.4|7462.6|27
1626219000000|2021-07-13 23:30:00|7465|7462.2|7463.9|7461.1|7465|7462.2|7463.9|7461.1|36
1626219300000|2021-07-13 23:35:00|7463.4|7460.6|7464.3|7461.5|7465.4|7462.6|7462.5|7459.7|152
1626219600000|2021-07-13 23:40:00|7464.7|7461.9|7461.3|7458.5|7465.3|7462.5|7459.8|7457|63
1626219900000|2021-07-13 23:45:00|7460.7|7457.9|7457.3|7454.5|7460.7|7457.9|7454.8|7452|306
1626220200000|2021-07-13 23:50:00|7457.2|7454.4|7456.7|7453.9|7459.2|7456.4|7456.7|7453.9|80
1626220500000|2021-07-13 23:55:00|7456.2|7453.4|7456.2|7453.4|7457.2|7454.4|7453.7|7450.9|112
1626220800000|2021-07-14 00:00:00|7455.8|7453|7451.8|7449|7459.6|7456.8|7449.8|7447|547
1626221100000|2021-07-14 00:05:00|7452.2|7449.4|7452.2|7449.4|7458.6|7455.8|7451.8|7449|197
1626221400000|2021-07-14 00:10:00|7452.6|7449.8|7458.1|7455.3|7458.2|7455.4|7451.2|7448.4|161
1626221700000|2021-07-14 00:15:00|7458.2|7455.4|7455.2|7452.4|7460.6|7457.8|7455.2|7452.4|126
1626222000000|2021-07-14 00:20:00|7455.7|7452.9|7457.2|7454.4|7459.2|7456.4|7455.7|7452.9|81
1626222300000|2021-07-14 00:25:00|7456.8|7454|7459.6|7456.8|7461.4|7458.6|7455.7|7452.9|156
1626222600000|2021-07-14 00:30:00|7459.2|7456.4|7452.6|7449.8|7460.1|7457.3|7451.6|7448.8|450
1626222900000|2021-07-14 00:35:00|7452.4|7449.6|7452|7449.2|7455.7|7452.9|7450.6|7447.8|551
1626223200000|2021-07-14 00:40:00|7451.8|7449|7453|7450.2|7453.4|7450.6|7451.4|7448.6|74
1626223500000|2021-07-14 00:45:00|7453.4|7450.6|7453|7450.2|7453.4|7450.6|7451.4|7448.6|124
1626223800000|2021-07-14 00:50:00|7453.4|7450.6|7453|7450.2|7453.4|7450.6|7451.4|7448.6|136
1626224100000|2021-07-14 00:55:00|7453.4|7450.6|7451.4|7448.6|7453.4|7450.6|7450.4|7447.6|145
1626224400000|2021-07-14 01:00:00|7451.2|7448.4|7458.6|7455.8|7459.5|7456.7|7442.4|7439.6|975
1626224700000|2021-07-14 01:05:00|7458.5|7455.7|7457.4|7454.6|7459.6|7456.8|7452|7449.2|320
1626225000000|2021-07-14 01:10:00|7457.6|7454.8|7463|7460.2|7464|7461.2|7456|7453.2|299
1626225300000|2021-07-14 01:15:00|7463.4|7460.6|7467|7464.2|7469|7466.2|7463.4|7460.6|474
1626225600000|2021-07-14 01:20:00|7467.4|7464.6|7460.4|7457.6|7467.4|7464.6|7458.4|7455.6|518
1626225900000|2021-07-14 01:25:00|7460.8|7458|7461.9|7459.1|7464.5|7461.7|7458.9|7456.1|195
1626226200000|2021-07-14 01:30:00|7461.8|7459|7469.4|7466.6|7469.4|7466.6|7461.4|7458.6|185
1626226500000|2021-07-14 01:35:00|7469.9|7467.1|7463.8|7461|7470.9|7468.1|7461.8|7459|797
1626226800000|2021-07-14 01:40:00|7463.9|7461.1|7466.3|7463.5|7467.3|7464.5|7462.2|7459.4|201
1626227100000|2021-07-14 01:45:00|7466.2|7463.4|7470.7|7467.9|7470.7|7467.9|7465.8|7463|190
1626227400000|2021-07-14 01:50:00|7470.3|7467.5|7470.7|7467.9|7474.3|7471.5|7468.3|7465.5|542
1626227700000|2021-07-14 01:55:00|7470.9|7468.1|7464.7|7461.9|7470.9|7468.1|7464.3|7461.5|209
1626228000000|2021-07-14 02:00:00|7464.8|7462|7461.7|7458.9|7465.3|7462.5|7461.1|7458.3|249
1626228300000|2021-07-14 02:05:00|7461.3|7458.5|7456.7|7453.9|7462.7|7459.9|7455.1|7452.3|366
1626228600000|2021-07-14 02:10:00|7457.1|7454.3|7459.7|7456.9|7459.7|7456.9|7455.1|7452.3|278
1626228900000|2021-07-14 02:15:00|7460.1|7457.3|7458.7|7455.9|7460.1|7457.3|7457.7|7454.9|89
1626229200000|2021-07-14 02:20:00|7458.6|7455.8|7457.7|7454.9|7460.7|7457.9|7457.3|7454.5|82
1626229500000|2021-07-14 02:25:00|7457.3|7454.5|7454.7|7451.9|7458.3|7455.5|7453.3|7450.5|136
1626229800000|2021-07-14 02:30:00|7454.6|7451.8|7459.7|7456.9|7463.1|7460.3|7454.1|7451.3|242
1626230100000|2021-07-14 02:35:00|7459.3|7456.5|7457.1|7454.3|7459.7|7456.9|7454.7|7451.9|145
1626230400000|2021-07-14 02:40:00|7456.7|7453.9|7454.7|7451.9|7458.1|7455.3|7451.1|7448.3|334
1626230700000|2021-07-14 02:45:00|7455.1|7452.3|7453.7|7450.9|7456.1|7453.3|7451.1|7448.3|172
1626231000000|2021-07-14 02:50:00|7453.3|7450.5|7453.7|7450.9|7455.1|7452.3|7451.7|7448.9|108
1626231300000|2021-07-14 02:55:00|7454.1|7451.3|7455.7|7452.9|7456.7|7453.9|7452.1|7449.3|130
1626231600000|2021-07-14 03:00:00|7456.1|7453.3|7459.1|7456.3|7459.2|7456.4|7456.1|7453.3|209
1626231900000|2021-07-14 03:05:00|7458.6|7455.8|7459.6|7456.8|7461.1|7458.3|7457.1|7454.3|224
1626232200000|2021-07-14 03:10:00|7459.1|7456.3|7453.6|7450.8|7459.6|7456.8|7452.1|7449.3|135
1626232500000|2021-07-14 03:15:00|7454.1|7451.3|7455.6|7452.8|7457|7454.2|7453.1|7450.3|107
1626232800000|2021-07-14 03:20:00|7455.5|7452.7|7455.1|7452.3|7455.6|7452.8|7453.1|7450.3|75
1626233100000|2021-07-14 03:25:00|7455|7452.2|7452.6|7449.8|7456.6|7453.8|7452.6|7449.8|109
1626233400000|2021-07-14 03:30:00|7452.2|7449.4|7446.9|7444.1|7452.2|7449.4|7446|7443.2|413
1626233700000|2021-07-14 03:35:00|7447|7444.2|7444.9|7442.1|7447.4|7444.6|7444.4|7441.6|425
1626234000000|2021-07-14 03:40:00|7444.4|7441.6|7444.4|7441.6|7445|7442.2|7443.9|7441.1|78
1626234300000|2021-07-14 03:45:00|7444|7441.2|7446.4|7443.6|7447|7444.2|7443.9|7441.1|71
1626234600000|2021-07-14 03:50:00|7446.5|7443.7|7450|7447.2|7451|7448.2|7444.8|7442|482
1626234900000|2021-07-14 03:55:00|7450.4|7447.6|7448.6|7445.8|7451|7448.2|7448.6|7445.8|212
1626235200000|2021-07-14 04:00:00|7449|7446.2|7449.6|7446.8|7452|7449.2|7448.6|7445.8|92
1626235500000|2021-07-14 04:05:00|7450|7447.2|7448|7445.2|7450|7447.2|7447.6|7444.8|59
1626235800000|2021-07-14 04:10:00|7447.6|7444.8|7448|7445.2|7448.4|7445.6|7447|7444.2|92
1626236100000|2021-07-14 04:15:00|7447.9|7445.1|7445|7442.2|7448|7445.2|7444.8|7442|88
1626236400000|2021-07-14 04:20:00|7444.8|7442|7446|7443.2|7446|7443.2|7444.4|7441.6|54
1626236700000|2021-07-14 04:25:00|7445.5|7442.7|7448|7445.2|7448.5|7445.7|7444|7441.2|92
1626237000000|2021-07-14 04:30:00|7447.9|7445.1|7445.9|7443.1|7447.9|7445.1|7444.9|7442.1|87
1626237300000|2021-07-14 04:35:00|7446.4|7443.6|7447.4|7444.6|7448.8|7446|7445.9|7443.1|43
1626237600000|2021-07-14 04:40:00|7447.9|7445.1|7445.9|7443.1|7447.9|7445.1|7445.8|7443|20
1626237900000|2021-07-14 04:45:00|7445.8|7443|7444.8|7442|7445.9|7443.1|7443.3|7440.5|118
1626238200000|2021-07-14 04:50:00|7444.3|7441.5|7444.3|7441.5|7445.8|7443|7442.8|7440|114
1626238500000|2021-07-14 04:55:00|7444.8|7442|7444.9|7442.1|7445.9|7443.1|7444.3|7441.5|49
1626238800000|2021-07-14 05:00:00|7444.3|7441.5|7450.9|7448.1|7450.9|7448.1|7443.3|7440.5|245
1626239100000|2021-07-14 05:05:00|7451.3|7448.5|7457.3|7454.5|7457.3|7454.5|7449.3|7446.5|356
1626239400000|2021-07-14 05:10:00|7456.7|7453.9|7456.3|7453.5|7456.7|7453.9|7454.3|7451.5|168
1626239700000|2021-07-14 05:15:00|7456.7|7453.9|7457.3|7454.5|7458.3|7455.5|7455.3|7452.5|140
1626240000000|2021-07-14 05:20:00|7457.2|7454.4|7460.3|7457.5|7460.9|7458.1|7455.3|7452.5|190
1626240300000|2021-07-14 05:25:00|7460.4|7457.6|7461.7|7458.9|7461.9|7459.1|7458.3|7455.5|111
1626240600000|2021-07-14 05:30:00|7461.3|7458.5|7465.3|7462.5|7469.3|7466.5|7461.3|7458.5|554
1626240900000|2021-07-14 05:35:00|7465.7|7462.9|7463.7|7460.9|7468.9|7466.1|7463.7|7460.9|308
1626241200000|2021-07-14 05:40:00|7463.9|7461.1|7468.9|7466.1|7468.9|7466.1|7463.7|7460.9|249
1626241500000|2021-07-14 05:45:00|7468.8|7466|7467.7|7464.9|7471.1|7468.3|7466.3|7463.5|503
1626241800000|2021-07-14 05:50:00|7466.8|7464|7464.8|7462|7468.7|7465.9|7462.7|7459.9|172
1626242100000|2021-07-14 05:55:00|7464.7|7461.9|7465.1|7462.3|7469.7|7466.9|7462.8|7460|153
1626242400000|2021-07-14 06:00:00|7465.2|7462.4|7460.2|7457.4|7467.7|7464.9|7460.2|7457.4|313
1626242700000|2021-07-14 06:05:00|7460.1|7457.3|7459.7|7456.9|7462.8|7460|7457.8|7455|252
1626243000000|2021-07-14 06:10:00|7458.7|7455.9|7461.7|7458.9|7463.7|7460.9|7458.2|7455.4|186
1626243300000|2021-07-14 06:15:00|7460.7|7457.9|7461.1|7458.3|7462.7|7459.9|7457.6|7454.8|163
1626243600000|2021-07-14 06:20:00|7460.6|7457.8|7467.2|7464.4|7467.2|7464.4|7459.7|7456.9|313
1626243900000|2021-07-14 06:25:00|7466.8|7464|7471.8|7469|7472.2|7469.4|7465.2|7462.4|323
1626244200000|2021-07-14 06:30:00|7471.7|7468.9|7475.6|7472.8|7475.6|7472.8|7470.7|7467.9|438
1626244500000|2021-07-14 06:35:00|7476|7473.2|7473.6|7470.8|7477.2|7474.4|7470.6|7467.8|350
1626244800000|2021-07-14 06:40:00|7473.2|7470.4|7464.6|7461.8|7473.6|7470.8|7464.2|7461.4|322
1626245100000|2021-07-14 06:45:00|7465.2|7462.4|7464.6|7461.8|7465.6|7462.8|7461.1|7458.3|260
1626245400000|2021-07-14 06:50:00|7464.2|7461.4|7467.6|7464.8|7467.7|7464.9|7462.6|7459.8|317
1626245700000|2021-07-14 06:55:00|7467.2|7464.4|7473.2|7470.4|7473.6|7470.8|7464.6|7461.8|342
1626246000000|2021-07-14 07:00:00|7473.6|7470.8|7472.2|7469.4|7475.6|7472.8|7462.2|7459.4|725
1626246300000|2021-07-14 07:05:00|7472.6|7469.8|7463.6|7460.8|7474.2|7471.4|7462.6|7459.8|378
1626246600000|2021-07-14 07:10:00|7464.1|7461.3|7468.6|7465.8|7470.2|7467.4|7461.4|7458.6|1071
1626246900000|2021-07-14 07:15:00|7468.7|7465.9|7469.6|7466.8|7469.6|7466.8|7465.1|7462.3|158
1626247200000|2021-07-14 07:20:00|7470.1|7467.3|7465.6|7462.8|7470.1|7467.3|7465.6|7462.8|164
1626247500000|2021-07-14 07:25:00|7465.7|7462.9|7466.6|7463.8|7466.7|7463.9|7462.1|7459.3|295
1626247800000|2021-07-14 07:30:00|7466.7|7463.9|7472.7|7469.9|7472.9|7470.1|7465.7|7462.9|684
1626248100000|2021-07-14 07:35:00|7472.9|7470.1|7486.4|7483.6|7486.9|7484.1|7471.7|7468.9|1112
1626248400000|2021-07-14 07:40:00|7486|7483.2|7482.9|7480.1|7487.9|7485.1|7482.9|7480.1|518
1626248700000|2021-07-14 07:45:00|7481.9|7479.1|7467.3|7464.5|7482.9|7480.1|7466.7|7463.9|700
1626249000000|2021-07-14 07:50:00|7467.1|7464.3|7468.3|7465.5|7469.7|7466.9|7462.7|7459.9|744
1626249300000|2021-07-14 07:55:00|7468.7|7465.9|7458.3|7455.5|7469.3|7466.5|7453.7|7450.9|757
1626249600000|2021-07-14 08:00:00|7458.8|7456|7451.7|7448.9|7459.8|7457|7448.7|7445.9|498
1626249900000|2021-07-14 08:05:00|7452.2|7449.4|7450.7|7447.9|7454.7|7451.9|7450.7|7447.9|403
1626250200000|2021-07-14 08:10:00|7451.1|7448.3|7440.7|7437.9|7451.2|7448.4|7439.1|7436.3|1375
1626250500000|2021-07-14 08:15:00|7440.6|7437.8|7435.5|7432.7|7440.6|7437.8|7433.5|7430.7|800
1626250800000|2021-07-14 08:20:00|7435.1|7432.3|7440.5|7437.7|7440.5|7437.7|7429.1|7426.3|1163
1626251100000|2021-07-14 08:25:00|7440.6|7437.8|7436.2|7433.4|7445.6|7442.8|7431.7|7428.9|1425
1626251400000|2021-07-14 08:30:00|7436.6|7433.8|7442.6|7439.8|7446.6|7443.8|7436.6|7433.8|863
1626251700000|2021-07-14 08:35:00|7442.1|7439.3|7441|7438.2|7443.5|7440.7|7437.6|7434.8|448
1626252000000|2021-07-14 08:40:00|7440.6|7437.8|7442.6|7439.8|7445.6|7442.8|7440|7437.2|292
1626252300000|2021-07-14 08:45:00|7442.2|7439.4|7440.5|7437.7|7442.2|7439.4|7431.6|7428.8|593
1626252600000|2021-07-14 08:50:00|7440|7437.2|7438.5|7435.7|7441|7438.2|7437|7434.2|233
1626252900000|2021-07-14 08:55:00|7438|7435.2|7440|7437.2|7441.5|7438.7|7436|7433.2|270
1626253200000|2021-07-14 09:00:00|7440.1|7437.3|7435.9|7433.1|7440.4|7437.6|7434.4|7431.6|371
1626253500000|2021-07-14 09:05:00|7435.5|7432.7|7421.4|7418.6|7436|7433.2|7420|7417.2|907
1626253800000|2021-07-14 09:10:00|7421|7418.2|7436.6|7433.8|7437.6|7434.8|7421|7418.2|931
1626254100000|2021-07-14 09:15:00|7437|7434.2|7431.7|7428.9|7441.7|7438.9|7431.2|7428.4|502
1626254400000|2021-07-14 09:20:00|7431.6|7428.8|7427.1|7424.3|7431.7|7428.9|7424.6|7421.8|491
1626254700000|2021-07-14 09:25:00|7427.6|7424.8|7426.6|7423.8|7429.6|7426.8|7422.6|7419.8|445
1626255000000|2021-07-14 09:30:00|7425.7|7422.9|7427.7|7424.9|7432.9|7430.1|7424.1|7421.3|822
1626255300000|2021-07-14 09:35:00|7426.7|7423.9|7431.7|7428.9|7434.3|7431.5|7426.7|7423.9|344
1626255600000|2021-07-14 09:40:00|7430.9|7428.1|7428.7|7425.9|7431.7|7428.9|7422.9|7420.1|422
1626255900000|2021-07-14 09:45:00|7428.3|7425.5|7426.7|7423.9|7429.8|7427|7426.3|7423.5|245
1626256200000|2021-07-14 09:50:00|7425.8|7423|7424.7|7421.9|7430.7|7427.9|7422.7|7419.9|380
1626256500000|2021-07-14 09:55:00|7425.1|7422.3|7423.6|7420.8|7425.7|7422.9|7417.5|7414.7|389
1626256800000|2021-07-14 10:00:00|7423.5|7420.7|7418.5|7415.7|7423.5|7420.7|7414.7|7411.9|557
1626257100000|2021-07-14 10:05:00|7418.1|7415.3|7418.1|7415.3|7422.7|7419.9|7409.6|7406.8|919
1626257400000|2021-07-14 10:10:00|7418|7415.2|7417.1|7414.3|7422.5|7419.7|7415.1|7412.3|420
1626257700000|2021-07-14 10:15:00|7417.5|7414.7|7414.1|7411.3|7417.7|7414.9|7412.6|7409.8|350
1626258000000|2021-07-14 10:20:00|7413.6|7410.8|7427.4|7424.6|7427.4|7424.6|7411.1|7408.3|1134
1626258300000|2021-07-14 10:25:00|7427.8|7425|7423.8|7421|7428|7425.2|7420.8|7418|495
1626258600000|2021-07-14 10:30:00|7422.8|7420|7437.9|7435.1|7438.8|7436|7422.8|7420|913
1626258900000|2021-07-14 10:35:00|7438.4|7435.6|7435.8|7433|7439.9|7437.1|7434.8|7432|412
1626259200000|2021-07-14 10:40:00|7435.9|7433.1|7432.6|7429.8|7440.8|7438|7431.6|7428.8|915
1626259500000|2021-07-14 10:45:00|7432.2|7429.4|7434.2|7431.4|7437.2|7434.4|7431.6|7428.8|416
1626259800000|2021-07-14 10:50:00|7434.1|7431.3|7431.2|7428.4|7434.8|7432|7429.2|7426.4|282
1626260100000|2021-07-14 10:55:00|7430.8|7428|7428.7|7425.9|7432.2|7429.4|7427.8|7425|400
1626260400000|2021-07-14 11:00:00|7428.3|7425.5|7430.3|7427.5|7432.3|7429.5|7426.7|7423.9|234
1626260700000|2021-07-14 11:05:00|7430.7|7427.9|7411.6|7408.8|7473.4|7467.5|7407.4|7404.6|8191
1626261000000|2021-07-14 11:10:00|7412|7409.2|7400.2|7397.4|7412|7409.2|7363.4|7360.6|7692
1626261300000|2021-07-14 11:15:00|7400.6|7397.8|7423|7420.2|7427.1|7424.3|7393.2|7390.4|3602
1626261600000|2021-07-14 11:20:00|7422.8|7420|7449.1|7446.3|7449.4|7446.6|7415.4|7412.6|2970
1626261900000|2021-07-14 11:25:00|7449|7446.2|7468.2|7465.4|7474.4|7471.6|7446.6|7443.8|3714
1626262200000|2021-07-14 11:30:00|7467.8|7465|7453.9|7451.1|7469.2|7466.4|7453|7450.2|2838
1626262500000|2021-07-14 11:35:00|7453.5|7450.7|7438.9|7436.1|7458.1|7455.3|7436.3|7433.5|4008
1626262800000|2021-07-14 11:40:00|7439.3|7436.5|7438.3|7435.5|7444.1|7441.3|7433.8|7431|1997
1626263100000|2021-07-14 11:45:00|7438.9|7436.1|7440.9|7438.1|7443.9|7441.1|7430.8|7428|1626
1626263400000|2021-07-14 11:50:00|7440.8|7438|7449.1|7446.3|7451.1|7448.3|7435.3|7432.5|2674
1626263700000|2021-07-14 11:55:00|7449.5|7446.7|7452.5|7449.7|7463|7460.2|7448.9|7446.1|1612
1626264000000|2021-07-14 12:00:00|7452.3|7449.5|7453.2|7450.4|7458.5|7455.7|7447.5|7444.7|1170
1626264300000|2021-07-14 12:05:00|7453.6|7450.8|7458|7455.2|7463.2|7460.4|7452|7449.2|1161
1626264600000|2021-07-14 12:10:00|7458.2|7455.4|7465|7462.2|7465.6|7462.8|7455.6|7452.8|1199
1626264900000|2021-07-14 12:15:00|7465.1|7462.3|7461.6|7458.8|7473|7470.2|7460.2|7457.4|1186
1626265200000|2021-07-14 12:20:00|7461.8|7459|7456.6|7453.8|7462.2|7459.4|7452|7449.2|1833
1626265500000|2021-07-14 12:25:00|7456.2|7453.4|7452.7|7449.9|7461|7458.2|7451.6|7448.8|512
1626265800000|2021-07-14 12:30:00|7453.2|7450.4|7460.6|7457.8|7462.1|7459.3|7452.7|7449.9|788
1626266100000|2021-07-14 12:35:00|7460.2|7457.4|7453.2|7450.4|7464.2|7461.4|7450.2|7447.4|1438
1626266400000|2021-07-14 12:40:00|7453.3|7450.5|7456.1|7453.3|7460.3|7457.5|7452.7|7449.9|662
1626266700000|2021-07-14 12:45:00|7455.7|7452.9|7476.4|7473.6|7476.4|7473.6|7449.6|7446.8|2523
1626267000000|2021-07-14 12:50:00|7476.3|7473.5|7490.3|7487.5|7498.4|7495.6|7474.4|7471.6|5114
1626267300000|2021-07-14 12:55:00|7491.3|7488.5|7491.7|7488.9|7496.3|7493.5|7485.2|7482.4|2222
1626267600000|2021-07-14 13:00:00|7491.1|7488.3|7471.7|7468.9|7495.3|7492.5|7469.1|7466.3|5111
1626267900000|2021-07-14 13:05:00|7471.1|7468.3|7471.7|7468.9|7480.4|7477.6|7462.1|7459.3|3294
1626268200000|2021-07-14 13:10:00|7472.1|7469.3|7466.3|7463.5|7475.2|7472.4|7460.7|7457.9|2476
1626268500000|2021-07-14 13:15:00|7466.7|7463.9|7457|7454.2|7470.4|7467.6|7456.1|7453.3|4781
1626268800000|2021-07-14 13:20:00|7456.1|7453.3|7455.1|7452.3|7467.1|7464.3|7454.9|7452.1|2487
1626269100000|2021-07-14 13:25:00|7454.9|7452.1|7469.5|7466.7|7471.9|7469.1|7452.1|7449.3|1990
1626269400000|2021-07-14 13:30:00|7468.5|7465.7|7470.1|7467.3|7473.1|7470.1|7460.4|7457.6|2820
1626269700000|2021-07-14 13:35:00|7470.2|7467.4|7476.2|7473.4|7478.2|7475.4|7466.7|7463.9|3378
1626270000000|2021-07-14 13:40:00|7476.1|7473.3|7464.1|7461.3|7476.1|7473.3|7453.1|7450.3|2629
1626270300000|2021-07-14 13:45:00|7464.2|7461.4|7450.6|7447.8|7466.1|7463.3|7447.1|7444.3|3552
1626270600000|2021-07-14 13:50:00|7450.1|7447.3|7440.2|7437.4|7454.1|7451.3|7433.2|7430.4|2904
1626270900000|2021-07-14 13:55:00|7440.1|7437.3|7420.9|7418.1|7440.2|7437.4|7420.4|7417.6|5596
1626271200000|2021-07-14 14:00:00|7421.1|7418.3|7422.5|7419.7|7430.5|7427.7|7411|7408.2|5520
1626271500000|2021-07-14 14:05:00|7422.9|7420.1|7430.9|7428.1|7435.5|7432.7|7418.9|7416.1|2757
1626271800000|2021-07-14 14:10:00|7431|7428.2|7432.9|7430.1|7436|7433.2|7423.5|7420.7|2235
1626272100000|2021-07-14 14:15:00|7432.5|7429.7|7442|7439.2|7443.5|7440.7|7429.9|7427.1|2355
1626272400000|2021-07-14 14:20:00|7442.5|7439.7|7443.4|7440.6|7447.9|7445.1|7437.9|7435.1|1546
1626272700000|2021-07-14 14:25:00|7443|7440.2|7439.4|7436.6|7445|7442.2|7435|7432.2|1997
1626273000000|2021-07-14 14:30:00|7441.9|7439.1|7432|7429.2|7446.6|7443.8|7429|7426.2|2847
1626273300000|2021-07-14 14:35:00|7431|7428.2|7430|7427.2|7446|7443.2|7428.4|7425.6|2735
1626273600000|2021-07-14 14:40:00|7429.9|7427.1|7430.1|7427.3|7434|7431.2|7423|7420.2|2176
1626273900000|2021-07-14 14:45:00|7432|7429.2|7438.1|7435.3|7439.1|7436.3|7424.1|7421.3|2021
1626274200000|2021-07-14 14:50:00|7438.6|7435.8|7437.1|7434.3|7445.6|7442.8|7435.6|7432.8|1188
1626274500000|2021-07-14 14:55:00|7437|7434.2|7429.6|7426.8|7437|7434.2|7429.1|7426.3|1339
1626274800000|2021-07-14 15:00:00|7430.1|7427.3|7428.4|7425.6|7431.5|7428.7|7421|7418.2|3370
1626275100000|2021-07-14 15:05:00|7427.8|7425|7425.8|7423|7430.4|7427.6|7421|7418.2|1388
1626275400000|2021-07-14 15:10:00|7425|7422.2|7427|7424.2|7436.8|7434|7424.9|7422.1|1305
1626275700000|2021-07-14 15:15:00|7426.9|7424.1|7435.8|7433|7438.8|7436|7423.8|7421|1221
1626276000000|2021-07-14 15:20:00|7434.9|7432.1|7419.6|7416.8|7435.6|7432.8|7418.1|7415.3|4214
1626276300000|2021-07-14 15:25:00|7419.8|7417|7419.2|7416.4|7421.2|7418.4|7408.8|7406|3164
1626276600000|2021-07-14 15:30:00|7418.8|7416|7426.4|7423.6|7437.9|7435.1|7417.9|7415.1|7105
1626276900000|2021-07-14 15:35:00|7426.8|7424|7352.6|7349.8|7426.8|7424|7344.6|7341.8|11181
1626277200000|2021-07-14 15:40:00|7352.5|7349.7|7378.6|7375.8|7382.6|7379.8|7346.5|7343.7|10109
1626277500000|2021-07-14 15:45:00|7378.7|7375.9|7367.2|7364.4|7378.7|7375.9|7363.6|7360.8|3694
1626277800000|2021-07-14 15:50:00|7366.8|7364|7336.5|7333.7|7367.2|7364.4|7326.8|7324|6055
1626278100000|2021-07-14 15:55:00|7336|7333.2|7314.5|7311.7|7336|7333.2|7301.5|7298.7|8337
1626278400000|2021-07-14 16:00:00|7314.3|7311.5|7341.6|7338.8|7343.6|7340.8|7306.5|7303.7|5358
1626278700000|2021-07-14 16:05:00|7341.2|7338.4|7325.6|7322.8|7341.6|7338.8|7321.6|7318.8|4507
1626279000000|2021-07-14 16:10:00|7326|7323.2|7325.6|7322.8|7332.6|7329.8|7316.6|7313.8|2292
1626279300000|2021-07-14 16:15:00|7325.4|7322.6|7321.6|7318.8|7329.7|7326.9|7316.5|7313.7|2139
1626279600000|2021-07-14 16:20:00|7320.7|7317.9|7320.6|7317.8|7323.7|7320.9|7312.6|7309.8|2725
1626279900000|2021-07-14 16:25:00|7320.1|7317.3|7322.6|7319.8|7322.7|7319.9|7306|7303.2|3037
1626280200000|2021-07-14 16:30:00|7322.7|7319.9|7326.9|7324.1|7328.9|7326.1|7313.6|7310.8|3310
1626280500000|2021-07-14 16:35:00|7326.7|7323.9|7325.8|7323|7328.8|7326|7321.7|7318.9|1368
1626280800000|2021-07-14 16:40:00|7326.4|7323.6|7312.8|7310|7327.8|7325|7308.7|7305.9|2519
1626281100000|2021-07-14 16:45:00|7312.7|7309.9|7285.3|7282.5|7313.3|7310.5|7268.7|7265.9|7920
1626281400000|2021-07-14 16:50:00|7284.8|7282|7287.7|7284.9|7292.8|7290|7270.8|7268|3154
1626281700000|2021-07-14 16:55:00|7287.1|7284.3|7277.8|7275|7287.1|7284.3|7271.7|7268.9|2271
1626282000000|2021-07-14 17:00:00|7277.2|7274.4|7277.7|7274.9|7289.7|7286.9|7262.2|7259.4|3639
1626282300000|2021-07-14 17:05:00|7277.2|7274.4|7263.8|7261|7279.2|7276.4|7262.8|7260|3077
1626282600000|2021-07-14 17:10:00|7264.8|7262|7265.2|7262.4|7268.8|7266|7259.7|7256.9|3881
1626282900000|2021-07-14 17:15:00|7264.8|7262|7201.9|7199.1|7264.8|7262|7187.9|7185.1|12384
1626283200000|2021-07-14 17:20:00|7201.5|7198.7|7229.6|7226.8|7235.6|7232.8|7180.9|7178.1|7714
1626283500000|2021-07-14 17:25:00|7229.5|7226.7|7248.3|7245.5|7248.3|7245.5|7220.2|7217.4|3908
1626283800000|2021-07-14 17:30:00|7247.4|7244.6|7266.3|7263.5|7285.9|7283.1|7245.9|7243.1|6602
1626284100000|2021-07-14 17:35:00|7266.5|7263.7|7271.9|7269.1|7280.5|7277.7|7265.5|7262.7|2093
1626284400000|2021-07-14 17:40:00|7272.4|7269.6|7281.9|7279.1|7283.5|7280.7|7261.3|7258.5|2180
1626284700000|2021-07-14 17:45:00|7281.5|7278.7|7269.5|7266.7|7283.9|7281.1|7265.5|7262.7|1677
1626285000000|2021-07-14 17:50:00|7269.9|7267.1|7269.5|7266.7|7275.5|7272.7|7264.5|7261.7|1524
1626285300000|2021-07-14 17:55:00|7269.3|7266.5|7270.5|7267.7|7275.5|7272.7|7266.5|7263.7|984
1626285600000|2021-07-14 18:00:00|7270|7267.2|7253.3|7250.5|7274.3|7271.5|7251.3|7248.5|4961
1626285900000|2021-07-14 18:05:00|7253.7|7250.9|7227|7224.2|7263.7|7260.9|7223|7220.2|13280
1626286200000|2021-07-14 18:10:00|7227.6|7224.8|7265.5|7262.7|7266.5|7263.7|7225.6|7222.8|5643
1626286500000|2021-07-14 18:15:00|7265.4|7262.6|7273|7270.2|7282.8|7280|7263.1|7260.3|6241
1626286800000|2021-07-14 18:20:00|7272.4|7269.6|7276|7273.2|7283.6|7280.8|7267.1|7264.3|4186
1626287100000|2021-07-14 18:25:00|7276.1|7273.3|7266.1|7263.3|7289.3|7286.5|7264.1|7261.3|16561
1626287400000|2021-07-14 18:30:00|7265.1|7262.3|7264|7261.2|7272.1|7269.3|7261.9|7259.1|4172
1626287700000|2021-07-14 18:35:00|7264.4|7261.6|7270.4|7267.6|7275.4|7272.6|7257.8|7255|2004
1626288000000|2021-07-14 18:40:00|7271.8|7269|7262.4|7259.6|7272|7269.2|7260.8|7258|899
1626288300000|2021-07-14 18:45:00|7262|7259.2|7262.4|7259.6|7265.8|7263|7259.8|7257|854
1626288600000|2021-07-14 18:50:00|7262.8|7260|7239.8|7237|7265|7262.2|7236.8|7234|2146
1626288900000|2021-07-14 18:55:00|7240|7237.2|7241.3|7238.5|7248.9|7246.1|7235.4|7232.6|1575
1626289200000|2021-07-14 19:00:00|7241.4|7238.6|7245.9|7243.1|7247.9|7245.1|7235.9|7233.1|872
1626289500000|2021-07-14 19:05:00|7246.1|7243.3|7245.4|7242.6|7247.8|7245|7241.9|7239.1|461
1626289800000|2021-07-14 19:10:00|7244.9|7242.1|7241.4|7238.6|7245.4|7242.6|7236.9|7234.1|436
1626290100000|2021-07-14 19:15:00|7241.3|7238.5|7241.9|7239.1|7243.4|7240.6|7235.4|7232.6|680
1626290400000|2021-07-14 19:20:00|7241.8|7239|7231.6|7228.8|7241.8|7239|7230.2|7227.4|1299
1626290700000|2021-07-14 19:25:00|7231.8|7229|7230.7|7227.9|7234.8|7232|7229.8|7227|536
1626291000000|2021-07-14 19:30:00|7230.8|7228|7233.2|7230.4|7236.6|7233.8|7230.8|7228|773
1626291300000|2021-07-14 19:35:00|7233.6|7230.8|7230.8|7228|7237.2|7234.4|7230.2|7227.4|363
1626291600000|2021-07-14 19:40:00|7231.2|7228.4|7230.6|7227.8|7233.2|7230.4|7226.8|7224|960
1626291900000|2021-07-14 19:45:00|7231.2|7228.4|7233.2|7230.4|7237|7234.2|7227.2|7224.4|399
1626292200000|2021-07-14 19:50:00|7232.7|7229.9|7230.2|7227.4|7232.7|7229.9|7228.7|7225.9|478
1626292500000|2021-07-14 19:55:00|7230.6|7227.8|7236.7|7233.9|7236.7|7233.9|7228.6|7225.8|435
1626292800000|2021-07-14 20:00:00|7237.6|7234.8|7232.7|7229.9|7238.2|7235.4|7228.4|7225.6|1647
1626293100000|2021-07-14 20:05:00|7233.2|7230.4|7231.9|7229.1|7236.6|7233.8|7226.7|7223.9|2375
1626293400000|2021-07-14 20:10:00|7232.4|7229.6|7234.9|7232.1|7235.9|7233.1|7227.7|7224.9|1375
1626293700000|2021-07-14 20:15:00|7235.4|7232.6|7234.9|7232.1|7236.3|7233.5|7232.9|7230.1|782
1626294000000|2021-07-14 20:20:00|7235.3|7232.5|7240.9|7238.1|7240.9|7238.1|7233.8|7231|439
1626294300000|2021-07-14 20:25:00|7240.8|7238|7245.1|7242.3|7247.6|7244.8|7237|7234.2|1024
1626294600000|2021-07-14 20:30:00|7245.2|7242.4|7255.3|7252.5|7255.3|7252.5|7244.7|7241.9|982
1626294900000|2021-07-14 20:35:00|7254.7|7251.9|7253.3|7250.5|7255.3|7252.5|7251.3|7248.5|182
1626295200000|2021-07-14 20:40:00|7252.8|7250|7254.3|7251.5|7258.4|7255.6|7252.8|7250|248
1626295500000|2021-07-14 20:45:00|7254.8|7252|7237.2|7234.4|7255.4|7252|7234.2|7231.4|400
1626295800000|2021-07-14 20:50:00|7237.3|7234.5|7249.7|7246.9|7249.8|7247|7235.8|7233|737
1626296100000|2021-07-14 20:55:00|7248.7|7245.9|7251.7|7248.9|7253.7|7250.9|7248.7|7245.9|281
1626300000000|2021-07-14 22:00:00|7250.2|7247.4|7255.4|7252.6|7255.5|7252.7|7248|7243.1|217
1626300300000|2021-07-14 22:05:00|7255|7252.2|7251.5|7248.7|7256|7253.2|7251.4|7248.6|85
1626300600000|2021-07-14 22:10:00|7251.6|7248.8|7247.4|7244.6|7252|7249.2|7247.4|7244.6|74
1626300900000|2021-07-14 22:15:00|7248.3|7245.5|7249|7246.2|7249.5|7246.7|7248|7245.2|31
1626301200000|2021-07-14 22:20:00|7249.1|7246.3|7252|7249.2|7252.6|7249.8|7248.5|7245.7|114
1626301500000|2021-07-14 22:25:00|7251.9|7249.1|7252.4|7249.6|7252.6|7249.8|7250|7247.2|61
1626301800000|2021-07-14 22:30:00|7252.5|7249.7|7245.4|7242.6|7252.6|7249.8|7245.4|7242.6|74
1626302100000|2021-07-14 22:35:00|7244.6|7241.8|7242.4|7239.6|7245.3|7242.5|7242.4|7239.6|57
1626302400000|2021-07-14 22:40:00|7242.8|7240|7239.4|7236.6|7242.8|7240|7238.8|7236|125
1626302700000|2021-07-14 22:45:00|7239.8|7237|7241.4|7238.6|7242.4|7239.6|7239.4|7236.6|53
1626303000000|2021-07-14 22:50:00|7241|7238.2|7240.4|7237.6|7241.4|7238.6|7240.4|7237.6|63
1626303300000|2021-07-14 22:55:00|7240.8|7238|7241.4|7238.6|7241.4|7238.6|7240.4|7237.6|31
1626303600000|2021-07-14 23:00:00|7240.8|7238|7237.4|7234.6|7240.8|7238|7236.3|7233.5|119
1626303900000|2021-07-14 23:05:00|7237|7234.2|7235.4|7232.6|7237.4|7234.6|7234.4|7231.6|55
1626304200000|2021-07-14 23:10:00|7235.5|7232.7|7234.9|7232.1|7235.5|7232.7|7234.9|7232.1|45
1626304500000|2021-07-14 23:15:00|7233.9|7231.1|7237.6|7234.8|7237.6|7234.8|7231.5|7226.6|225
1626304800000|2021-07-14 23:20:00|7237.5|7234.7|7239.1|7236.3|7239.1|7236.3|7236|7233.2|71
1626305100000|2021-07-14 23:25:00|7238.6|7235.8|7237.1|7234.3|7239.1|7236.3|7236.5|7233.7|29
1626305400000|2021-07-14 23:30:00|7238.1|7235.3|7241.2|7238.4|7241.2|7238.4|7237.6|7234.8|94
1626305700000|2021-07-14 23:35:00|7241.6|7238.8|7238.6|7235.8|7241.7|7238.9|7238.6|7235.8|29
1626306000000|2021-07-14 23:40:00|7238.2|7235.4|7236.6|7233.8|7238.2|7235.4|7236.6|7233.8|39
1626306300000|2021-07-14 23:45:00|7237.6|7234.8|7241.2|7238.4|7241.2|7238.4|7237.6|7234.8|57
1626306600000|2021-07-14 23:50:00|7241|7238.2|7237.2|7234.4|7241|7238.2|7236.6|7233.8|62
1626306900000|2021-07-14 23:55:00|7237.1|7234.3|7239.1|7236.3|7239.1|7236.3|7235.6|7232.8|74
1626307200000|2021-07-15 00:00:00|7238.6|7235.8|7229|7226.2|7245|7242.2|7228.5|7225.7|564
1626307500000|2021-07-15 00:05:00|7229.2|7226.4|7236|7233.2|7237|7234.2|7229.1|7226.3|218
1626307800000|2021-07-15 00:10:00|7235.9|7233.1|7230.9|7228.1|7235.9|7233.1|7230|7227.2|328
1626308100000|2021-07-15 00:15:00|7231|7228.2|7234|7231.2|7234.4|7231.6|7226.3|7223.5|236
1626308400000|2021-07-15 00:20:00|7234.4|7231.6|7228.9|7226.1|7234.4|7231.6|7228.3|7225.5|85
1626308700000|2021-07-15 00:25:00|7228.8|7226|7224.4|7221.6|7229.9|7227.1|7223.4|7220.6|170
1626309000000|2021-07-15 00:30:00|7223.9|7221.1|7223.8|7221|7225.4|7222.6|7220.4|7217.6|169
1626309300000|2021-07-15 00:35:00|7223.3|7220.5|7223.4|7220.6|7224.8|7222|7222.3|7219.5|109
1626309600000|2021-07-15 00:40:00|7223.8|7221|7220.8|7218|7224.8|7222|7220.8|7218|99
1626309900000|2021-07-15 00:45:00|7220.4|7217.6|7219.4|7216.6|7223.4|7220.6|7219.3|7216.5|213
1626310200000|2021-07-15 00:50:00|7219|7216.2|7221|7218.2|7222.4|7219.6|7218.4|7215.6|109
1626310500000|2021-07-15 00:55:00|7220.9|7218.1|7210.5|7207.7|7221.4|7218.6|7210.4|7207.6|460
1626310800000|2021-07-15 01:00:00|7210.4|7207.6|7206.5|7203.7|7210.4|7207.6|7193.8|7191|1320
1626311100000|2021-07-15 01:05:00|7206.6|7203.8|7193.6|7190.8|7209.5|7206.7|7191.6|7188.8|553
1626311400000|2021-07-15 01:10:00|7193.2|7190.4|7199|7196.2|7203.6|7200.8|7191.1|7188.3|568
1626311700000|2021-07-15 01:15:00|7199.1|7196.3|7197.1|7194.3|7199.5|7196.7|7191.8|7189|456
1626312000000|2021-07-15 01:20:00|7197.6|7194.8|7188.2|7185.4|7199.6|7196.8|7184.8|7182|804
1626312300000|2021-07-15 01:25:00|7187.8|7185|7178.5|7175.7|7188.8|7186|7167.3|7164.5|2078
1626312600000|2021-07-15 01:30:00|7179|7176.2|7167|7164.2|7181.5|7178.7|7167|7164.2|595
1626312900000|2021-07-15 01:35:00|7166.5|7163.7|7177.9|7175.1|7177.9|7175.1|7162|7159.2|1078
1626313200000|2021-07-15 01:40:00|7178.9|7176.1|7175.9|7173.1|7183.9|7181.1|7172.9|7170.1|488
1626313500000|2021-07-15 01:45:00|7175.4|7172.6|7180.1|7177.3|7182.1|7179.3|7171.9|7169.1|832
1626313800000|2021-07-15 01:50:00|7180.6|7177.8|7176|7173.2|7182|7179.2|7175.9|7173.1|684
1626314100000|2021-07-15 01:55:00|7175.9|7173.1|7175.4|7172.6|7177.9|7175.1|7168|7165.2|502
1626314400000|2021-07-15 02:00:00|7175.5|7172.7|7180.3|7177.5|7183|7180.2|7170.9|7168.1|290
1626314700000|2021-07-15 02:05:00|7180.4|7177.6|7195.8|7193|7196.8|7194|7180.4|7177.6|628
1626315000000|2021-07-15 02:10:00|7196.3|7193.5|7201.4|7198.6|7201.9|7199.1|7194.8|7192|626
1626315300000|2021-07-15 02:15:00|7201|7198.2|7199.3|7196.5|7210.7|7207.9|7197.9|7195.1|661
1626315600000|2021-07-15 02:20:00|7199.4|7196.6|7200.8|7198|7203.4|7200.6|7198.4|7195.6|192
1626315900000|2021-07-15 02:25:00|7201.3|7198.5|7206.8|7204|7207.3|7204.5|7201.3|7198.5|187
1626316200000|2021-07-15 02:30:00|7206.4|7203.6|7201.4|7198.6|7207.4|7204.6|7199.8|7195.2|321
1626316500000|2021-07-15 02:35:00|7200.9|7198.1|7200.8|7198|7202.9|7200.1|7197.4|7194.6|190
1626316800000|2021-07-15 02:40:00|7200.4|7197.6|7196.4|7193.6|7202.4|7199.6|7195.9|7193.1|171
1626317100000|2021-07-15 02:45:00|7196.2|7193.4|7197.4|7194.6|7200.4|7197.6|7195.4|7192.6|204
1626317400000|2021-07-15 02:50:00|7197.8|7195|7198.3|7195.5|7200.9|7198.1|7194.4|7191.6|185
1626317700000|2021-07-15 02:55:00|7198.8|7196|7194.3|7191.5|7199.3|7196.5|7193.8|7191|236
1626318000000|2021-07-15 03:00:00|7193.8|7191|7194.3|7191.5|7194.8|7192|7191.8|7189|182
1626318300000|2021-07-15 03:05:00|7194.5|7191.7|7195.8|7193|7198.9|7196.1|7193.8|7191|155
1626318600000|2021-07-15 03:10:00|7196.3|7193.5|7206.8|7204|7207.9|7205.1|7196.3|7193.5|303
1626318900000|2021-07-15 03:15:00|7206.9|7204.1|7202.3|7199.5|7207.9|7205.1|7201.8|7199|186
1626319200000|2021-07-15 03:20:00|7201.9|7199.1|7206.3|7203.5|7210.3|7207.5|7201.8|7199|215
1626319500000|2021-07-15 03:25:00|7206.4|7203.6|7202.9|7200.1|7210.7|7207.9|7200.8|7198|343
1626319800000|2021-07-15 03:30:00|7202.7|7199.9|7198.1|7195.3|7202.7|7199.9|7197.5|7194.7|155
1626320100000|2021-07-15 03:35:00|7198.5|7195.7|7198.5|7195.7|7199.1|7196.3|7198|7195.2|80
1626320400000|2021-07-15 03:40:00|7198.6|7195.8|7201.5|7198.7|7205|7202.2|7198.6|7195.8|180
1626320700000|2021-07-15 03:45:00|7201.1|7198.3|7210.5|7207.7|7211.6|7208.8|7201.1|7198.3|244
1626321000000|2021-07-15 03:50:00|7210.1|7207.3|7211.1|7208.3|7212.5|7209.7|7208|7205.2|124
1626321300000|2021-07-15 03:55:00|7210.8|7208|7209.5|7206.7|7210.8|7208|7208.9|7206.1|91
1626321600000|2021-07-15 04:00:00|7209.9|7207.1|7206.5|7203.7|7212.5|7209.7|7205.9|7203.1|178
1626321900000|2021-07-15 04:05:00|7206.1|7203.3|7207.5|7204.7|7209.9|7207.1|7205.1|7202.3|135
1626322200000|2021-07-15 04:10:00|7207.4|7204.6|7204.5|7201.7|7207.5|7204.7|7204.5|7201.7|88
1626322500000|2021-07-15 04:15:00|7204.4|7201.6|7207.5|7204.7|7209.1|7206.3|7203.9|7201.1|72
1626322800000|2021-07-15 04:20:00|7207.9|7205.1|7203.9|7201.1|7209.1|7206.3|7203.5|7200.7|148
1626323100000|2021-07-15 04:25:00|7203.5|7200.7|7205.5|7202.7|7206|7203.2|7203|7200.2|58
1626323400000|2021-07-15 04:30:00|7205.9|7203.1|7207.5|7204.7|7207.9|7205.1|7205.5|7202.7|61
1626323700000|2021-07-15 04:35:00|7207|7204.2|7209.5|7206.7|7211.9|7209.1|7206.5|7203.7|157
1626324000000|2021-07-15 04:40:00|7208.9|7206.1|7208.5|7205.7|7209.5|7206.7|7206.5|7203.7|75
1626324300000|2021-07-15 04:45:00|7208.4|7205.6|7210.4|7207.6|7211|7208.2|7207.9|7205.1|64
1626324600000|2021-07-15 04:50:00|7210|7207.2|7208.9|7206.1|7210|7207.2|7207.9|7205.1|106
1626324900000|2021-07-15 04:55:00|7209.4|7206.6|7208.4|7205.6|7209.9|7207.1|7207.9|7205.1|60
1626325200000|2021-07-15 05:00:00|7208.3|7205.5|7210.9|7208.1|7210.9|7208.1|7207.4|7204.6|83
1626325500000|2021-07-15 05:05:00|7211|7208.2|7215.4|7212.6|7215.9|7213.1|7210.4|7207.6|166
1626325800000|2021-07-15 05:10:00|7215.9|7213.1|7214.4|7211.6|7215.9|7213.1|7209.4|7206.6|185
1626326100000|2021-07-15 05:15:00|7214.3|7211.5|7212.3|7209.5|7215.8|7213|7211.8|7209|148
1626326400000|2021-07-15 05:20:00|7212.4|7209.6|7214.4|7211.6|7214.8|7212|7211.4|7208.6|96
1626326700000|2021-07-15 05:25:00|7214.8|7212|7209.3|7206.5|7214.8|7212|7207.3|7204.5|397
1626327000000|2021-07-15 05:30:00|7209.7|7206.9|7212.3|7209.5|7212.7|7209.9|7203.3|7200.5|462
1626327300000|2021-07-15 05:35:00|7212.7|7209.9|7210.8|7208|7215.4|7212.6|7206.8|7204|342
1626327600000|2021-07-15 05:40:00|7211.3|7208.5|7211.8|7209|7214.4|7211.6|7210.8|7208|670
1626327900000|2021-07-15 05:45:00|7211.9|7209.1|7208.4|7205.6|7214.9|7212.1|7208.4|7205.6|177
1626328200000|2021-07-15 05:50:00|7207.9|7205.1|7208.3|7205.5|7209.4|7206.6|7203.8|7201|178
1626328500000|2021-07-15 05:55:00|7208.4|7205.6|7204.4|7201.6|7208.4|7205.6|7203.8|7201|257
1626328800000|2021-07-15 06:00:00|7204.8|7202|7194.2|7191.4|7207.4|7204.6|7190.7|7187.9|597
1626329100000|2021-07-15 06:05:00|7194.6|7191.8|7193.1|7190.3|7201.1|7198.3|7190.7|7187.9|511
1626329400000|2021-07-15 06:10:00|7192.5|7189.7|7183|7180.2|7194.6|7191.8|7182.5|7179.7|508
1626329700000|2021-07-15 06:15:00|7182.6|7179.8|7167.4|7164.6|7184.6|7181.8|7165.9|7163.1|1271
1626330000000|2021-07-15 06:20:00|7167.9|7165.1|7173.4|7170.6|7176.5|7173.7|7166.4|7163.6|539
1626330300000|2021-07-15 06:25:00|7173.5|7170.7|7163.9|7161.1|7174.5|7171.7|7157.4|7154.6|762
1626330600000|2021-07-15 06:30:00|7164.4|7161.6|7165.4|7162.6|7172.4|7169.6|7163.4|7160.6|500
1626330900000|2021-07-15 06:35:00|7165.5|7162.7|7169.5|7166.7|7169.9|7167.1|7152.8|7150|1053
1626331200000|2021-07-15 06:40:00|7170.5|7167.7|7162.2|7159.4|7170.5|7167.7|7161.3|7158.5|561
1626331500000|2021-07-15 06:45:00|7161.8|7159|7158.8|7156|7163.8|7161|7152.7|7149.9|843
1626331800000|2021-07-15 06:50:00|7159.2|7156.4|7166.9|7164.1|7168.3|7165.5|7156.8|7154|686
1626332100000|2021-07-15 06:55:00|7166.3|7163.5|7172.8|7170|7178.4|7175.6|7166.3|7163.5|838
1626332400000|2021-07-15 07:00:00|7172.3|7169.5|7169.8|7167|7179.3|7176.5|7165.8|7163|607
1626332700000|2021-07-15 07:05:00|7169.3|7166.5|7165.7|7162.9|7172.2|7169.4|7164.2|7161.4|650
1626333000000|2021-07-15 07:10:00|7165.2|7162.4|7170.2|7167.4|7174.2|7171.4|7163.6|7160.8|603
1626333300000|2021-07-15 07:15:00|7169.7|7166.9|7176.2|7173.4|7177.3|7174.5|7163.3|7160.5|567
1626333600000|2021-07-15 07:20:00|7175.2|7172.4|7168.7|7165.9|7178.6|7175.8|7168.2|7165.4|502
1626333900000|2021-07-15 07:25:00|7169.2|7166.4|7161.6|7158.8|7169.2|7166.4|7154.2|7151.4|1179
1626334200000|2021-07-15 07:30:00|7162|7159.2|7136.9|7134.1|7162.6|7159.8|7132.9|7130.1|2339
1626334500000|2021-07-15 07:35:00|7137|7134.2|7146.4|7143.6|7150.5|7147.7|7136.5|7133.7|781
1626334800000|2021-07-15 07:40:00|7146|7143.2|7137.9|7135.1|7147.4|7144.6|7130.9|7128.1|1093
1626335100000|2021-07-15 07:45:00|7137.4|7134.6|7133.9|7131.1|7142.9|7140.1|7128.9|7126.1|967
1626335400000|2021-07-15 07:50:00|7134.4|7131.6|7139.9|7137.1|7142|7139.2|7132.4|7129.6|620
1626335700000|2021-07-15 07:55:00|7140|7137.2|7155|7152.2|7156|7153.2|7138.4|7135.6|1279
1626336000000|2021-07-15 08:00:00|7155.9|7153.1|7148.9|7146.1|7155.9|7153.1|7138.9|7136.1|938
1626336300000|2021-07-15 08:05:00|7148.7|7145.9|7140.7|7137.9|7148.9|7146.1|7139.9|7137.1|536
1626336600000|2021-07-15 08:10:00|7140.8|7138|7145.7|7142.9|7148.7|7145.9|7139.7|7136.9|726
1626336900000|2021-07-15 08:15:00|7145.1|7142.3|7144|7141.2|7150.7|7147.9|7136.6|7133.8|860
1626337200000|2021-07-15 08:20:00|7143.5|7140.7|7136.5|7133.7|7149.6|7146.8|7132|7129.2|997
1626337500000|2021-07-15 08:25:00|7136.6|7133.8|7146|7143.2|7147.4|7144.6|7131.4|7128.6|971
1626337800000|2021-07-15 08:30:00|7146.4|7143.6|7177|7174.2|7180.6|7177.8|7145|7142.2|2106
1626338100000|2021-07-15 08:35:00|7177.4|7174.6|7198|7195.2|7200.4|7197.6|7177.4|7174.6|2502
1626338400000|2021-07-15 08:40:00|7198.4|7195.6|7215.1|7212.3|7215.7|7212.9|7190.4|7187.6|1978
1626338700000|2021-07-15 08:45:00|7214.7|7211.9|7204.5|7201.7|7222.1|7219.3|7204.5|7201.7|1511
1626339000000|2021-07-15 08:50:00|7204.1|7201.3|7207.8|7205|7207.8|7205|7193.5|7190.7|1341
1626339300000|2021-07-15 08:55:00|7206.9|7204.1|7204.4|7201.6|7212.4|7209.6|7201.8|7199|819
1626339600000|2021-07-15 09:00:00|7204.8|7202|7204.8|7202|7209.9|7207.1|7197.8|7195|705
1626339900000|2021-07-15 09:05:00|7204.2|7201.4|7209.2|7206.4|7215.8|7213|7203.2|7200.4|787
1626340200000|2021-07-15 09:10:00|7208.7|7205.9|7211.6|7208.8|7214.6|7211.8|7205.7|7202.9|476
1626340500000|2021-07-15 09:15:00|7211.2|7208.4|7204.2|7201.4|7215.6|7212.8|7202.6|7199.8|577
1626340800000|2021-07-15 09:20:00|7203.8|7201|7203.2|7200.4|7207.7|7204.9|7200.6|7197.8|392
1626341100000|2021-07-15 09:25:00|7202.8|7200|7202.2|7199.4|7204.2|7201.4|7197.8|7195|373
1626341400000|2021-07-15 09:30:00|7202.6|7199.8|7210.3|7207.5|7210.8|7208|7201.8|7199|703
1626341700000|2021-07-15 09:35:00|7210.8|7208|7209.6|7206.8|7219.9|7217.1|7207.6|7204.8|815
1626342000000|2021-07-15 09:40:00|7209.2|7206.4|7212.2|7209.4|7212.2|7209.4|7200.6|7197.8|425
1626342300000|2021-07-15 09:45:00|7212.6|7209.8|7218.2|7215.4|7220.7|7217.9|7211.7|7208.9|513
1626342600000|2021-07-15 09:50:00|7217.7|7214.9|7220.8|7218|7225.9|7223.1|7215.7|7212.9|822
1626342900000|2021-07-15 09:55:00|7220.9|7218.1|7217.7|7214.9|7222.9|7220.1|7215.7|7212.9|252
1626343200000|2021-07-15 10:00:00|7217.3|7214.5|7210.3|7207.5|7221.7|7218.9|7208.8|7206|703
1626343500000|2021-07-15 10:05:00|7210.7|7207.9|7209.7|7206.9|7212.3|7209.5|7204.7|7201.9|457
1626343800000|2021-07-15 10:10:00|7210.7|7207.9|7199.7|7196.9|7210.7|7207.9|7197.7|7194.9|574
1626344100000|2021-07-15 10:15:00|7200.3|7197.5|7191.6|7188.8|7200.7|7197.9|7183.7|7180.9|1273
1626344400000|2021-07-15 10:20:00|7190.6|7187.8|7194.1|7191.3|7199|7196.2|7188.6|7185.8|455
1626344700000|2021-07-15 10:25:00|7194|7191.2|7174.4|7171.6|7195.6|7192.8|7173|7170.2|1149
1626345000000|2021-07-15 10:30:00|7174|7171.2|7163.4|7160.6|7176|7173.2|7161.9|7159.1|1359
1626345300000|2021-07-15 10:35:00|7163.9|7161.1|7170.1|7167.3|7171.4|7168.6|7155.3|7152.5|1640
1626345600000|2021-07-15 10:40:00|7169.6|7166.8|7162.7|7159.9|7171.6|7168.8|7162.1|7159.3|695
1626345900000|2021-07-15 10:45:00|7162.5|7159.7|7166.1|7163.3|7170.5|7167.7|7160.1|7157.3|721
1626346200000|2021-07-15 10:50:00|7166.5|7163.7|7155.7|7152.9|7167.5|7164.7|7138.4|7135.6|2404
1626346500000|2021-07-15 10:55:00|7156.1|7153.3|7144|7141.2|7159|7156.2|7141.5|7138.7|854
1626346800000|2021-07-15 11:00:00|7144.5|7141.7|7146|7143.2|7154|7151.2|7141.4|7137.7|1206
1626347100000|2021-07-15 11:05:00|7147|7144.2|7144.1|7141.3|7149.5|7146.7|7140.5|7137.7|673
1626347400000|2021-07-15 11:10:00|7144.5|7141.7|7136.5|7133.7|7145.5|7142.7|7135.5|7132.7|613
1626347700000|2021-07-15 11:15:00|7136.1|7133.3|7125.5|7122.7|7138|7135.2|7124.4|7121.6|1805
1626348000000|2021-07-15 11:20:00|7125.4|7122.6|7135.2|7132.4|7140.2|7137.4|7120.9|7118.1|1639
1626348300000|2021-07-15 11:25:00|7135.3|7132.5|7144.9|7142.1|7147.9|7145.1|7133.7|7130.9|909
1626348600000|2021-07-15 11:30:00|7145|7142.2|7146.3|7143.5|7153.4|7150.6|7141.9|7139.1|913
1626348900000|2021-07-15 11:35:00|7145.9|7143.1|7133.6|7130.8|7153.3|7150.5|7133.6|7130.8|779
1626349200000|2021-07-15 11:40:00|7134.6|7131.8|7143.7|7140.9|7145.6|7142.8|7134.5|7131.7|501
1626349500000|2021-07-15 11:45:00|7144.2|7141.4|7148.3|7145.5|7148.7|7145.9|7135.6|7132.8|524
1626349800000|2021-07-15 11:50:00|7147.8|7145|7144.7|7141.9|7159.9|7157.1|7144.7|7141.9|1101
1626350100000|2021-07-15 11:55:00|7145.6|7142.8|7147.9|7145.1|7150.7|7147.9|7137.7|7134.9|976
1626350400000|2021-07-15 12:00:00|7148.3|7145.5|7154.5|7151.7|7156.5|7153.7|7133.8|7131|1111
1626350700000|2021-07-15 12:05:00|7154.4|7151.6|7154.1|7151.3|7159.1|7156.3|7151.5|7148.7|1025
1626351000000|2021-07-15 12:10:00|7154.6|7151.8|7153.1|7150.3|7159.1|7156.3|7148.1|7145.3|574
1626351300000|2021-07-15 12:15:00|7153|7150.2|7152.1|7149.3|7159.1|7156.3|7148.5|7145.7|952
1626351600000|2021-07-15 12:20:00|7151.9|7149.1|7156.5|7153.7|7161.6|7158.8|7144|7141.2|1333
1626351900000|2021-07-15 12:25:00|7156|7153.2|7160.4|7157.6|7166|7163.2|7155.5|7152.7|504
1626352200000|2021-07-15 12:30:00|7159.9|7157.1|7161.4|7158.6|7165.9|7163.1|7153.4|7150.6|717
1626352500000|2021-07-15 12:35:00|7160.9|7158.1|7163.9|7161.1|7166.3|7163.5|7154.9|7152.1|622
1626352800000|2021-07-15 12:40:00|7163.8|7161|7157.2|7154.4|7168.9|7166.1|7155.7|7152.9|1314
1626353100000|2021-07-15 12:45:00|7156.7|7153.9|7160.3|7157.5|7161.8|7159|7149.7|7146.4|916
1626353400000|2021-07-15 12:50:00|7160.8|7158|7165.5|7162.7|7169|7166.2|7158.9|7156.1|1117
1626353700000|2021-07-15 12:55:00|7165.4|7162.6|7173.3|7170.5|7177.9|7175.1|7163.9|7161.1|1698
1626354000000|2021-07-15 13:00:00|7172.8|7170|7113.8|7111|7172.8|7170|7110.8|7108|6676
1626354300000|2021-07-15 13:05:00|7113.5|7110.7|7124.9|7122.1|7136|7133.2|7109.6|7106.8|3693
1626354600000|2021-07-15 13:10:00|7124.4|7121.6|7152.1|7149.3|7158.2|7155.4|7124|7121.2|3443
1626354900000|2021-07-15 13:15:00|7151.2|7148.4|7169.2|7166.4|7170.3|7167.5|7151.1|7148.3|3334
1626355200000|2021-07-15 13:20:00|7170.2|7167.4|7176.3|7173.5|7183.3|7180.5|7169.2|7166.4|2701
1626355500000|2021-07-15 13:25:00|7177.3|7174.5|7160.3|7157.5|7178.2|7175.4|7155.3|7152.5|2394
1626355800000|2021-07-15 13:30:00|7160.5|7157.7|7184.3|7181.5|7197.3|7194.5|7158.3|7155.5|3098
1626356100000|2021-07-15 13:35:00|7183.3|7180.5|7189.3|7186.5|7198.2|7195.4|7182.3|7179.5|1940
1626356400000|2021-07-15 13:40:00|7189.2|7186.4|7176.6|7173.8|7190.2|7187.4|7173.2|7170.4|2223
1626356700000|2021-07-15 13:45:00|7176.1|7173.3|7189.2|7186.4|7194.3|7191.5|7176.1|7173.3|2334
1626357000000|2021-07-15 13:50:00|7188.7|7185.9|7162.7|7159.9|7190.2|7187.4|7152.1|7149.3|3473
1626357300000|2021-07-15 13:55:00|7162.3|7159.5|7182.6|7179.8|7191.3|7188.5|7161.3|7158.5|2684
1626357600000|2021-07-15 14:00:00|7182.2|7179.4|7201.7|7198.9|7205.2|7202.4|7181.2|7178.4|3496
1626357900000|2021-07-15 14:05:00|7201.3|7198.5|7205.3|7202.5|7208.3|7205.5|7197.3|7194.5|1921
1626358200000|2021-07-15 14:10:00|7205.4|7202.6|7202.2|7199.4|7209.3|7206.5|7197.3|7194.5|1508
1626358500000|2021-07-15 14:15:00|7202.3|7199.5|7198|7195.2|7209.2|7206.4|7196.5|7193.7|2636
1626358800000|2021-07-15 14:20:00|7197.9|7195.1|7194|7191.2|7203.1|7200.3|7189.5|7185.1|1601
1626359100000|2021-07-15 14:25:00|7193|7190.2|7181.5|7178.7|7194|7191.2|7175|7172.2|1925
1626359400000|2021-07-15 14:30:00|7181.6|7178.8|7191.1|7188.3|7198.1|7195.3|7181.5|7178.7|1230
1626359700000|2021-07-15 14:35:00|7191.6|7188.8|7185.1|7182.3|7196|7193.2|7178|7175.2|1654
1626360000000|2021-07-15 14:40:00|7186|7183.2|7180|7177.2|7187|7184.2|7174.9|7172.1|1404
1626360300000|2021-07-15 14:45:00|7181|7178.2|7189|7186.2|7195.1|7192.3|7178|7175.2|1138
1626360600000|2021-07-15 14:50:00|7189.1|7186.3|7198|7195.2|7200|7197.2|7186|7183.2|1048
1626360900000|2021-07-15 14:55:00|7197.9|7195.1|7215.9|7213.1|7217|7214.2|7196|7193.2|1651
1626361200000|2021-07-15 15:00:00|7216|7213.2|7213.9|7211.1|7220.9|7218.1|7207.9|7205.1|1936
1626361500000|2021-07-15 15:05:00|7214|7211.2|7231.8|7229|7234.7|7231.9|7214|7211.2|2316
1626361800000|2021-07-15 15:10:00|7232|7229.2|7235.4|7232.6|7244|7241.2|7228.3|7225.5|2297
1626362100000|2021-07-15 15:15:00|7235.8|7233|7235.4|7232.6|7237.9|7235.1|7224|7221.2|1485
1626362400000|2021-07-15 15:20:00|7235.8|7233|7243.9|7241.1|7246.8|7244|7233.8|7231|1507
1626362700000|2021-07-15 15:25:00|7243.8|7241|7241.3|7238.5|7244.8|7242|7232.7|7229.9|3256
1626363000000|2021-07-15 15:30:00|7241.7|7238.9|7240.7|7237.9|7244.7|7241.9|7237.7|7234.9|1048
1626363300000|2021-07-15 15:35:00|7241.7|7238.9|7243.6|7240.8|7250.7|7247.9|7238.7|7235.9|2161
1626363600000|2021-07-15 15:40:00|7243|7240.2|7241|7238.2|7244.5|7241.7|7233.5|7230.7|1969
1626363900000|2021-07-15 15:45:00|7240.6|7237.8|7240.6|7237.8|7243.4|7240.6|7237.4|7234.6|973
1626364200000|2021-07-15 15:50:00|7241.1|7238.3|7243.4|7240.6|7245.4|7242.6|7236.4|7233.6|1548
1626364500000|2021-07-15 15:55:00|7243.3|7240.5|7233.4|7230.6|7252.4|7249.6|7231.3|7228.5|3447
1626364800000|2021-07-15 16:00:00|7234.4|7231.6|7229.3|7226.5|7240.9|7238.1|7228.3|7225.5|2351
1626365100000|2021-07-15 16:05:00|7229.7|7226.9|7217.8|7215|7233.2|7230.4|7213.3|7210.5|3640
1626365400000|2021-07-15 16:10:00|7218.3|7215.5|7217.7|7214.9|7224.8|7222|7213.7|7210.9|3121
1626365700000|2021-07-15 16:15:00|7218.6|7215.8|7210.5|7207.7|7218.6|7215.8|7208.7|7205.9|2326
1626366000000|2021-07-15 16:20:00|7211.5|7208.7|7225.3|7222.5|7225.3|7222.5|7208|7205.2|5006
1626366300000|2021-07-15 16:25:00|7224.8|7222|7218.2|7215.4|7227.3|7224.5|7217.1|7214.3|1712
1626366600000|2021-07-15 16:30:00|7218.3|7215.5|7213.8|7211|7222.3|7219.5|7213.2|7210.4|1166
1626366900000|2021-07-15 16:35:00|7214.2|7211.4|7214.5|7211.7|7216.5|7213.7|7208.2|7205.4|1641
1626367200000|2021-07-15 16:40:00|7214.3|7211.5|7219.5|7216.7|7222.7|7219.9|7209.3|7206.5|1761
1626367500000|2021-07-15 16:45:00|7219.4|7216.6|7215.9|7213.1|7221|7218.2|7215.4|7212.6|641
1626367800000|2021-07-15 16:50:00|7215.4|7212.6|7215.3|7212.5|7218.3|7215.5|7212.4|7209.6|811
1626368100000|2021-07-15 16:55:00|7214.9|7212.1|7211.4|7208.6|7216.4|7213.6|7210.3|7207.5|869
1626368400000|2021-07-15 17:00:00|7210.4|7207.6|7200.3|7197.5|7211.4|7208.6|7198.2|7195.4|1851
1626368700000|2021-07-15 17:05:00|7200.8|7198|7198.2|7195.4|7201.3|7198.5|7197.2|7194.4|1555
1626369000000|2021-07-15 17:10:00|7199.1|7196.3|7201.8|7199|7206.2|7203.4|7198.2|7195.4|2380
1626369300000|2021-07-15 17:15:00|7202.4|7199.6|7187.4|7184.6|7204.9|7202.1|7185.3|7182.5|5103
1626369600000|2021-07-15 17:20:00|7187.5|7184.7|7196.3|7193.5|7202.3|7199.5|7187.4|7184.6|2999
1626369900000|2021-07-15 17:25:00|7196.4|7193.6|7201.4|7198.6|7215|7212.2|7195.3|7192.5|3853
1626370200000|2021-07-15 17:30:00|7201.5|7198.7|7200.9|7198.1|7210.9|7208.1|7195.4|7192.6|1708
1626370500000|2021-07-15 17:35:00|7201.4|7198.6|7197.4|7194.6|7205.9|7203.1|7193.1|7190.3|4234
1626370800000|2021-07-15 17:40:00|7199.4|7196.6|7191.2|7188.4|7200.4|7197.6|7191.2|7188.4|2025
1626371100000|2021-07-15 17:45:00|7191.3|7188.5|7188.3|7185.5|7191.4|7188.6|7183.4|7180.6|1739
1626371400000|2021-07-15 17:50:00|7187.9|7185.1|7185.5|7182.7|7194.3|7191.5|7185.5|7182.7|1985
1626371700000|2021-07-15 17:55:00|7185.9|7183.1|7175.5|7172.7|7185.9|7183.1|7173.3|7170.5|3425
1626372000000|2021-07-15 18:00:00|7174.6|7171.8|7174.3|7171.5|7182.3|7179.5|7173.5|7170.7|1684
1626372300000|2021-07-15 18:05:00|7173.9|7171.1|7175.5|7172.7|7179.9|7177.1|7165.5|7162.7|2576
1626372600000|2021-07-15 18:10:00|7175.6|7172.8|7185.1|7182.3|7189.7|7186.9|7170|7167.2|2217
1626372900000|2021-07-15 18:15:00|7185.6|7182.8|7177.5|7174.7|7189.1|7186.3|7176.4|7173.6|1718
1626373200000|2021-07-15 18:20:00|7177.4|7174.6|7173.9|7171.1|7179.6|7176.8|7169.4|7166.6|3104
1626373500000|2021-07-15 18:25:00|7173.4|7170.6|7141.1|7138.3|7173.4|7170.6|7127.9|7125.1|16431
1626373800000|2021-07-15 18:30:00|7141.2|7138.4|7142.3|7139.5|7147.8|7145|7137.3|7134.5|4083
1626374100000|2021-07-15 18:35:00|7141.4|7138.6|7140.2|7137.4|7145.9|7143.1|7137.2|7134.4|1615
1626374400000|2021-07-15 18:40:00|7140.3|7137.5|7133.3|7130.5|7140.8|7138|7130.3|7127.5|1176
1626374700000|2021-07-15 18:45:00|7133.2|7130.4|7134.3|7131.5|7137.9|7135.1|7131.8|7129|683
1626375000000|2021-07-15 18:50:00|7134.2|7131.4|7134.4|7131.6|7135.3|7132.5|7129.9|7127.1|683
1626375300000|2021-07-15 18:55:00|7134.3|7131.5|7137.3|7134.5|7142.9|7140.1|7134.3|7131.5|1153
1626375600000|2021-07-15 19:00:00|7136.9|7134.1|7140.5|7137.7|7141.6|7138.8|7134.4|7131.6|1324
1626375900000|2021-07-15 19:05:00|7140.6|7137.8|7137.6|7134.8|7141.6|7138.8|7136.5|7133.7|400
1626376200000|2021-07-15 19:10:00|7137.5|7134.7|7132.6|7129.8|7137.6|7134.8|7131.6|7128.8|578
1626376500000|2021-07-15 19:15:00|7132.1|7129.3|7125|7122.2|7132.6|7129.8|7124.1|7121.3|1038
1626376800000|2021-07-15 19:20:00|7124.6|7121.8|7123.8|7121|7125.5|7122.7|7116|7113.2|843
1626377100000|2021-07-15 19:25:00|7123.9|7121.1|7127.3|7124.5|7128.3|7125.5|7123.3|7120.5|336
1626377400000|2021-07-15 19:30:00|7126.8|7124|7126.4|7123.6|7129.8|7127|7126.3|7123.5|187
1626377700000|2021-07-15 19:35:00|7126.3|7123.5|7134.4|7131.6|7135.4|7132.6|7125.4|7122.6|461
1626378000000|2021-07-15 19:40:00|7134.5|7131.7|7134.5|7131.7|7139.6|7136.7|7134.5|7131.7|553
1626378300000|2021-07-15 19:45:00|7134|7131.2|7135.5|7132.7|7135.5|7132.7|7132.4|7129.6|180
1626378600000|2021-07-15 19:50:00|7135.4|7132.6|7133.4|7130.6|7135.5|7132.7|7131.5|7128.7|194
1626378900000|2021-07-15 19:55:00|7132.9|7130.1|7126.5|7123.7|7133.4|7130.6|7124.9|7122.1|402
1626379200000|2021-07-15 20:00:00|7126|7123.2|7125.4|7122.6|7130.5|7127.7|7124.4|7121.6|399
1626379500000|2021-07-15 20:05:00|7126.3|7123.5|7128.8|7126|7130.9|7128.1|7126.3|7123.5|275
1626379800000|2021-07-15 20:10:00|7128.4|7125.6|7125.3|7122.5|7129.2|7126.4|7125.2|7122.4|84
1626380100000|2021-07-15 20:15:00|7125.4|7122.6|7126.8|7124|7128.4|7125.6|7125.4|7122.6|55
1626380400000|2021-07-15 20:20:00|7126.7|7123.9|7127.3|7124.5|7128.3|7125.5|7125.3|7122.5|28
1626380700000|2021-07-15 20:25:00|7127.8|7125|7125.3|7122.5|7128.7|7125.9|7123.3|7120.5|128
1626381000000|2021-07-15 20:30:00|7125.2|7122.4|7123.2|7120.4|7125.3|7122.5|7122.3|7119.5|94
1626381300000|2021-07-15 20:35:00|7123.3|7120.5|7123.2|7120.4|7124.2|7121.4|7122.2|7119.4|56
1626381600000|2021-07-15 20:40:00|7123.3|7120.5|7127.9|7125.1|7129.4|7126.6|7120.2|7117.4|280
1626381900000|2021-07-15 20:45:00|7127.4|7124.6|7122.4|7119.6|7129.4|7126.6|7120.3|7117.5|163
1626382200000|2021-07-15 20:50:00|7121.8|7119|7122.3|7119.5|7123.3|7120.5|7119.9|7117.1|162
1626382500000|2021-07-15 20:55:00|7122.2|7119.4|7123.6|7120.8|7123.6|7120.8|7120.2|7117.4|268
1626386400000|2021-07-15 22:00:00|7122.2|7118.2|7122|7119.2|7131.2|7126.3|7121.2|7114.3|143
1626386700000|2021-07-15 22:05:00|7122.7|7118.7|7125.9|7123.1|7126.2|7123.2|7122.6|7118.7|43
1626387000000|2021-07-15 22:10:00|7126|7123.2|7116.4|7113.6|7126|7123.2|7112.4|7109.5|183
1626387300000|2021-07-15 22:15:00|7116.9|7114.1|7122|7119.2|7126|7123.2|7116.9|7114.1|49
1626387600000|2021-07-15 22:20:00|7122.5|7119.7|7121|7118.2|7123.4|7120.6|7116|7113.2|61
1626387900000|2021-07-15 22:25:00|7121.9|7119.1|7115.5|7112.7|7121.9|7119.1|7115.5|7112.7|31
1626388200000|2021-07-15 22:30:00|7115|7112.2|7109.9|7107.1|7115|7112.2|7109.9|7106.4|172
1626388500000|2021-07-15 22:35:00|7110.8|7108|7108.9|7106.1|7112.8|7110|7108.8|7106|53
1626388800000|2021-07-15 22:40:00|7108.8|7106|7110.8|7108|7110.8|7108|7108.8|7106|52
1626389100000|2021-07-15 22:45:00|7109.9|7107.1|7110.8|7108|7111.8|7109|7109.9|7107.1|7
1626389400000|2021-07-15 22:50:00|7109.9|7107.1|7112.8|7110|7112.9|7110.1|7108.8|7106|41
1626389700000|2021-07-15 22:55:00|7112.9|7110.1|7119.3|7116.5|7120.8|7118|7112.9|7110.1|56
1626390000000|2021-07-15 23:00:00|7118.8|7116|7117.8|7115|7118.8|7116|7115.8|7113|40
1626390300000|2021-07-15 23:05:00|7118.5|7114.5|7121.8|7119|7122.8|7120|7118.5|7114.5|39
1626390600000|2021-07-15 23:10:00|7121.4|7118.6|7121.3|7118.5|7122.8|7120|7119.8|7117|27
1626390900000|2021-07-15 23:15:00|7120.9|7118.1|7120.9|7118.1|7121.8|7119|7119.9|7117.1|8
1626391200000|2021-07-15 23:20:00|7120.8|7118|7120.8|7118|7121.8|7119|7119.8|7117|20
1626391500000|2021-07-15 23:25:00|7121.7|7118.9|7121.8|7119|7121.9|7119.1|7120.8|7118|17
1626391800000|2021-07-15 23:30:00|7121.3|7118.5|7118.8|7116|7121.3|7118.5|7118.8|7116|19
1626392100000|2021-07-15 23:35:00|7117.9|7115.1|7113.8|7111|7117.9|7115.1|7111.9|7109.1|39
1626392400000|2021-07-15 23:40:00|7113.3|7110.5|7114.8|7112|7115.9|7113.1|7112.8|7110|20
1626392700000|2021-07-15 23:45:00|7114.9|7112.1|7114.9|7112.1|7116.8|7114|7114.8|7112|25
1626393000000|2021-07-15 23:50:00|7114.8|7112|7113.9|7111.1|7115.9|7113.1|7113.8|7111|36
1626393300000|2021-07-15 23:55:00|7113.8|7111|7113.9|7111.1|7114.9|7112.1|7113.4|7110.6|29
1626393600000|2021-07-16 00:00:00|7113.8|7111|7123.9|7121.1|7128.8|7126|7108.8|7106|386
1626393900000|2021-07-16 00:05:00|7124.8|7122|7131.9|7129.1|7134.8|7132|7124.4|7121.6|185
1626394200000|2021-07-16 00:10:00|7132.9|7130.1|7130.3|7127.5|7133.9|7131.1|7128.9|7126.1|75
1626394500000|2021-07-16 00:15:00|7130.4|7127.6|7130.8|7128|7134.9|7132.1|7128.4|7125.6|128
1626394800000|2021-07-16 00:20:00|7129.9|7127.1|7135.9|7133.1|7136.4|7133.6|7127|7124.2|98
1626395100000|2021-07-16 00:25:00|7135.8|7133|7134.9|7132.1|7137|7134.1|7133.8|7131|82
1626395400000|2021-07-16 00:30:00|7135.4|7132.6|7132.3|7129.5|7135.8|7133|7128.4|7125.6|47
1626395700000|2021-07-16 00:35:00|7132.8|7130|7130.4|7127.6|7132.8|7130|7128.8|7126|42
1626396000000|2021-07-16 00:40:00|7129.9|7127.1|7127.9|7125.1|7130.8|7128|7127.4|7124.6|16
1626396300000|2021-07-16 00:45:00|7128.3|7125.5|7135.8|7133|7135.8|7133|7127.9|7125.1|41
1626396600000|2021-07-16 00:50:00|7135.4|7132.6|7131.9|7129.1|7136.3|7133.5|7131.9|7129.1|31
1626396900000|2021-07-16 00:55:00|7131.8|7129|7129.9|7127.1|7132.3|7129.5|7127.9|7125.1|90
1626397200000|2021-07-16 01:00:00|7129.7|7126.9|7140.8|7138|7149.3|7146.5|7125.9|7123.1|495
1626397500000|2021-07-16 01:05:00|7140.3|7137.5|7136.9|7134.1|7144.8|7142|7136.8|7133.5|141
1626397800000|2021-07-16 01:10:00|7136.8|7134|7132.9|7130.1|7137.9|7135.1|7128.9|7126.1|168
1626398100000|2021-07-16 01:15:00|7133.4|7130.6|7132.9|7130.1|7137.9|7135.1|7130.8|7128|108
1626398400000|2021-07-16 01:20:00|7132.8|7130|7133.9|7131.1|7135.9|7133.1|7129.9|7127.1|63
1626398700000|2021-07-16 01:25:00|7134.4|7131.6|7135|7132.2|7141.4|7138.6|7132.9|7130.1|271
1626399000000|2021-07-16 01:30:00|7134.9|7132.1|7141.8|7139|7141.8|7139|7134.9|7132.1|139
1626399300000|2021-07-16 01:35:00|7142.7|7139.9|7141.8|7139|7142.8|7140|7138.9|7136.1|63
1626399600000|2021-07-16 01:40:00|7141.3|7138.5|7140.8|7138|7144.8|7142|7139.8|7137|58
1626399900000|2021-07-16 01:45:00|7140.9|7138.1|7144.8|7142|7145.8|7143|7137.9|7135.1|33
1626400200000|2021-07-16 01:50:00|7144.3|7141.5|7145.9|7143.1|7147.9|7145.1|7143.8|7141|147
1626400500000|2021-07-16 01:55:00|7145.4|7142.6|7142.9|7140.1|7146.9|7144.1|7141.9|7139.1|130
1626400800000|2021-07-16 02:00:00|7143|7140.2|7141.9|7139.1|7146.9|7144.1|7141.9|7139.1|45
1626401100000|2021-07-16 02:05:00|7141|7138.2|7153.9|7151.1|7154.9|7152.1|7140|7137.2|159
1626401400000|2021-07-16 02:10:00|7152.9|7150.1|7152.9|7150.1|7154.9|7152.1|7149.9|7147.1|119
1626401700000|2021-07-16 02:15:00|7153.4|7150.6|7152.9|7150.1|7153.9|7151.1|7150.9|7148.1|49
1626402000000|2021-07-16 02:20:00|7151.9|7149.1|7154.8|7152|7154.8|7152|7149.9|7147.1|289
1626402300000|2021-07-16 02:25:00|7154.3|7151.5|7149.8|7147|7154.8|7152|7149.8|7147|35
1626402600000|2021-07-16 02:30:00|7148.8|7146|7140.8|7138|7149.8|7147|7138.3|7135.5|184
1626402900000|2021-07-16 02:35:00|7139.9|7137.1|7139.8|7137|7143.8|7141|7139.4|7136.6|42
1626403200000|2021-07-16 02:40:00|7139.3|7136.5|7136.8|7134|7140.8|7138|7136.7|7133.9|54
1626403500000|2021-07-16 02:45:00|7136.7|7133.9|7137.8|7135|7140.8|7138|7136.3|7133.5|46
1626403800000|2021-07-16 02:50:00|7137.3|7134.5|7140.7|7137.9|7140.7|7137.9|7132.7|7129.9|169
1626404100000|2021-07-16 02:55:00|7139.7|7136.9|7139.7|7136.9|7139.7|7136.9|7134.7|7131.9|62
1626404400000|2021-07-16 03:00:00|7138.8|7136|7140.7|7137.9|7140.7|7137.9|7137.6|7134.8|35
1626404700000|2021-07-16 03:05:00|7140.6|7137.8|7135.2|7132.4|7140.7|7137.9|7134.7|7131.9|56
1626405000000|2021-07-16 03:10:00|7134.7|7131.9|7138.7|7135.9|7140.8|7138|7134.7|7131.9|55
1626405300000|2021-07-16 03:15:00|7138.3|7135.5|7141.2|7138.4|7142.3|7139.5|7136.7|7133.9|76
1626405600000|2021-07-16 03:20:00|7140.8|7138|7142.7|7139.9|7146.3|7143.5|7140.7|7137.9|109
1626405900000|2021-07-16 03:25:00|7142.8|7140|7143.2|7140.4|7146.7|7143.9|7141.7|7138.9|68
1626406200000|2021-07-16 03:30:00|7143.3|7140.5|7139.8|7137|7143.7|7140.9|7139.7|7136.9|70
1626406500000|2021-07-16 03:35:00|7139.7|7136.9|7141.8|7139|7142.7|7139.9|7139.7|7136.9|24
1626406800000|2021-07-16 03:40:00|7141.7|7138.9|7140.2|7137.4|7141.7|7138.9|7137.8|7135|28
1626407100000|2021-07-16 03:45:00|7139.8|7137|7133.8|7131|7140.8|7138|7132.8|7130|59
1626407400000|2021-07-16 03:50:00|7134.2|7131.4|7133.8|7131|7134.3|7131.5|7131.8|7129|27
1626407700000|2021-07-16 03:55:00|7133.7|7130.9|7134.8|7132|7135.7|7132.9|7132.7|7129.9|18
1626408000000|2021-07-16 04:00:00|7135.2|7132.4|7135.2|7132.4|7136.7|7133.9|7134.7|7131.9|51
1626408300000|2021-07-16 04:05:00|7134.7|7131.9|7133.7|7130.9|7135.7|7132.9|7132.7|7129.9|31
1626408600000|2021-07-16 04:10:00|7134.2|7131.4|7138.7|7135.9|7138.8|7136|7133.7|7130.9|36
1626408900000|2021-07-16 04:15:00|7138.8|7136|7139.8|7137|7140.8|7138|7138.7|7135.9|51
1626409200000|2021-07-16 04:20:00|7140.2|7137.4|7141.8|7139|7143.7|7140.9|7138.7|7135.9|29
1626409500000|2021-07-16 04:25:00|7142.2|7139.4|7142.7|7139.9|7143.8|7141|7140.8|7138|30
1626409800000|2021-07-16 04:30:00|7143.2|7140.4|7143.8|7141|7144.3|7141.5|7142.7|7139.9|40
1626410100000|2021-07-16 04:35:00|7143.7|7140.9|7141.7|7138.9|7143.8|7141|7141.7|7138.9|20
1626410400000|2021-07-16 04:40:00|7140.8|7138|7142.7|7139.9|7144.8|7142|7140.7|7137.9|35
1626410700000|2021-07-16 04:45:00|7142.2|7139.4|7142.7|7139.9|7143.8|7141|7141.7|7138.9|29
1626411000000|2021-07-16 04:50:00|7143.2|7140.4|7145.7|7142.9|7147.8|7144.4|7142.7|7139.9|55
1626411300000|2021-07-16 04:55:00|7145.8|7143|7145.7|7142.9|7145.8|7143|7144.7|7141.9|27
1626411600000|2021-07-16 05:00:00|7145.8|7143|7146.7|7143.9|7147.7|7144.9|7144.8|7142|38
1626411900000|2021-07-16 05:05:00|7145.7|7142.9|7143.6|7140.8|7146.7|7143.9|7143.6|7140.8|16
1626412200000|2021-07-16 05:10:00|7143.2|7140.4|7139.7|7136.9|7143.7|7140.9|7138.7|7135.9|63
1626412500000|2021-07-16 05:15:00|7140.6|7137.8|7143.7|7140.9|7143.7|7140.9|7138.7|7135.9|22
1626412800000|2021-07-16 05:20:00|7143.6|7140.8|7142.7|7139.9|7143.6|7140.8|7142.2|7139.4|14
1626413100000|2021-07-16 05:25:00|7142.6|7139.8|7146.6|7143.8|7146.6|7143.8|7141.6|7138.8|7
1626413400000|2021-07-16 05:30:00|7146.7|7143.9|7130.2|7127.4|7146.7|7143.9|7130.2|7127.4|159
1626413700000|2021-07-16 05:35:00|7130.7|7127.9|7122.5|7119.7|7130.7|7127.9|7117.4|7114.6|1284
1626414000000|2021-07-16 05:40:00|7122.9|7120.1|7120.5|7117.7|7129.4|7126.6|7120.4|7117.6|130
1626414300000|2021-07-16 05:45:00|7120|7117.2|7120.6|7117.8|7126.5|7123.7|7119.5|7116.7|98
1626414600000|2021-07-16 05:50:00|7120.5|7117.7|7129|7126.2|7129.5|7126.7|7116.6|7113.8|134
1626414900000|2021-07-16 05:55:00|7129.5|7126.7|7127.6|7124.8|7131.1|7128.3|7124.5|7121.7|49
1626415200000|2021-07-16 06:00:00|7127.5|7124.7|7123.5|7120.7|7129.6|7126.8|7120.6|7117.8|106
1626415500000|2021-07-16 06:05:00|7122.6|7119.8|7118.6|7115.8|7126.6|7123.8|7118.5|7115.7|74
1626415800000|2021-07-16 06:10:00|7119|7116.2|7116.5|7113.7|7120.4|7117.6|7114.6|7111.8|148
1626416100000|2021-07-16 06:15:00|7117|7114.2|7110.5|7107.7|7118|7115.2|7108.5|7105.7|236
1626416400000|2021-07-16 06:20:00|7110.4|7107.6|7104.5|7101.7|7113.4|7110.6|7104.5|7101.7|320
1626416700000|2021-07-16 06:25:00|7105|7102.2|7112.6|7109.8|7113.6|7110.8|7104.5|7101.7|201
1626417000000|2021-07-16 06:30:00|7113|7110.2|7109.5|7106.7|7113|7110.2|7107.6|7104.8|88
1626417300000|2021-07-16 06:35:00|7109.6|7106.8|7099.5|7096.7|7110.6|7107.8|7094.6|7091.8|415
1626417600000|2021-07-16 06:40:00|7099.4|7096.6|7100.6|7097.8|7101.5|7098.7|7096.5|7093.7|152
1626417900000|2021-07-16 06:45:00|7101|7098.2|7105.6|7102.8|7106.5|7103.7|7099.5|7096.7|82
1626418200000|2021-07-16 06:50:00|7106|7103.2|7105.6|7102.8|7107.6|7104.8|7103.6|7100.8|129
1626418500000|2021-07-16 06:55:00|7106.1|7103.3|7110.5|7107.7|7111.5|7108.7|7105.5|7102.7|168
1626418800000|2021-07-16 07:00:00|7110.6|7107.8|7110.5|7107.7|7121.6|7118.8|7110.5|7107.7|253
1626419100000|2021-07-16 07:05:00|7109.6|7106.8|7115.5|7112.7|7122.1|7119.3|7105.5|7102.7|247
1626419400000|2021-07-16 07:10:00|7115.6|7112.8|7121.5|7118.7|7125.5|7122.7|7113.5|7110.7|125
1626419700000|2021-07-16 07:15:00|7120.6|7117.8|7119.4|7116.6|7122.5|7119.7|7116.9|7114.1|132
1626420000000|2021-07-16 07:20:00|7120.4|7117.6|7120.4|7117.6|7129.4|7126.6|7116.9|7114.1|184
1626420300000|2021-07-16 07:25:00|7119.4|7116.6|7120.4|7117.6|7125.5|7122.7|7118.9|7116.1|113
1626420600000|2021-07-16 07:30:00|7119.9|7117.1|7123.4|7120.6|7128.4|7125.6|7117.4|7114.6|423
1626420900000|2021-07-16 07:35:00|7124.3|7121.5|7131.4|7128.6|7134.4|7131.6|7121.4|7118.6|180
1626421200000|2021-07-16 07:40:00|7131.9|7129.1|7133.4|7130.6|7139.4|7136.6|7131.4|7128.6|208
1626421500000|2021-07-16 07:45:00|7132.5|7129.7|7138.4|7135.6|7139.3|7136.5|7131.4|7128.6|130
1626421800000|2021-07-16 07:50:00|7138.8|7136|7134.4|7131.6|7139.5|7136.6|7127.3|7124.5|249
1626422100000|2021-07-16 07:55:00|7134.3|7131.5|7140.4|7137.6|7141.4|7138.6|7133.4|7130.6|196
1626422400000|2021-07-16 08:00:00|7140.8|7138|7132.3|7129.5|7143.3|7140.5|7129.3|7126.5|447
1626422700000|2021-07-16 08:05:00|7133.2|7130.4|7135.2|7132.4|7135.2|7132.4|7128.2|7125.4|359
1626423000000|2021-07-16 08:10:00|7135.3|7132.5|7141.2|7138.4|7141.2|7138.4|7132.4|7129.6|267
1626423300000|2021-07-16 08:15:00|7141.3|7138.5|7152.8|7150|7153.4|7150.6|7138.3|7135.5|531
1626423600000|2021-07-16 08:20:00|7152.9|7150.1|7152.3|7149.5|7156.3|7153.5|7147.4|7144.6|267
1626423900000|2021-07-16 08:25:00|7151.9|7149.1|7153.4|7150.6|7155.3|7152.5|7147.5|7144.7|162
1626424200000|2021-07-16 08:30:00|7154.3|7151.5|7147.8|7145|7159.3|7156.5|7147.2|7144.4|576
1626424500000|2021-07-16 08:35:00|7148.3|7145.5|7164.3|7161.5|7165.4|7162.6|7147.8|7145|319
1626424800000|2021-07-16 08:40:00|7163.9|7161.1|7173.3|7170.5|7174.4|7171.6|7161.9|7159.1|266
1626425100000|2021-07-16 08:45:00|7173.8|7171|7180.4|7177.6|7182.3|7179.5|7166.3|7163.5|444
1626425400000|2021-07-16 08:50:00|7180.3|7177.5|7180.9|7178.1|7183.3|7180.5|7177.3|7174.5|181
1626425700000|2021-07-16 08:55:00|7180.4|7177.6|7183.3|7180.5|7185.9|7183.1|7175.4|7172.6|278
1626426000000|2021-07-16 09:00:00|7184.2|7181.4|7185.2|7182.4|7187.2|7184.4|7179.2|7176.4|208
1626426300000|2021-07-16 09:05:00|7186.2|7183.4|7191.2|7188.4|7192.2|7189.4|7185.3|7182.5|239
1626426600000|2021-07-16 09:10:00|7190.3|7187.5|7201.2|7198.4|7205.2|7202.4|7189.3|7186.5|287
1626426900000|2021-07-16 09:15:00|7201.4|7198.6|7193.3|7190.5|7202.3|7199.5|7192.3|7189.5|188
1626427200000|2021-07-16 09:20:00|7194.2|7191.4|7194.3|7191.5|7198.3|7195.5|7191.3|7188.5|217
1626427500000|2021-07-16 09:25:00|7194.4|7191.6|7186.3|7183.5|7195.3|7192.5|7186.3|7183.5|140
1626427800000|2021-07-16 09:30:00|7187.3|7184.5|7177.8|7175|7189.4|7186.6|7177.3|7174.5|595
1626428100000|2021-07-16 09:35:00|7178.3|7175.5|7174.3|7171.5|7180.3|7177.5|7172.3|7169.5|201
1626428400000|2021-07-16 09:40:00|7174.8|7172|7171.3|7168.5|7176.3|7173.5|7170.8|7168|117
1626428700000|2021-07-16 09:45:00|7171.4|7168.6|7182.4|7179.6|7184.4|7181.6|7169.4|7166.6|404
1626429000000|2021-07-16 09:50:00|7182.5|7179.7|7177.4|7174.6|7183.4|7180.6|7175.4|7172.6|118
1626429300000|2021-07-16 09:55:00|7177.5|7174.7|7181.4|7178.6|7185.4|7182.6|7173.4|7170.6|110
1626429600000|2021-07-16 10:00:00|7180.4|7177.6|7176.4|7173.6|7183.4|7180.6|7176.4|7173.6|88
1626429900000|2021-07-16 10:05:00|7177.4|7174.6|7174.2|7171.4|7181.4|7178.6|7173.3|7170.5|281
1626430200000|2021-07-16 10:10:00|7173.8|7171|7169.3|7166.5|7175.3|7172.5|7166.3|7163.5|257
1626430500000|2021-07-16 10:15:00|7170.3|7167.5|7168.3|7165.5|7174.3|7171.5|7165.3|7162.5|178
1626430800000|2021-07-16 10:20:00|7168.4|7165.6|7167.8|7165|7171.3|7168.5|7166.8|7164|99
1626431100000|2021-07-16 10:25:00|7168.3|7165.5|7166.3|7163.5|7172.3|7169.5|7166.3|7163.5|90
1626431400000|2021-07-16 10:30:00|7166.8|7164|7165.3|7162.5|7167.7|7164.9|7161.3|7158.5|133
1626431700000|2021-07-16 10:35:00|7164.8|7162|7151.3|7148.5|7164.8|7162|7149.8|7147|418
1626432000000|2021-07-16 10:40:00|7151.8|7149|7161.3|7158.5|7161.3|7158.5|7147.3|7144.5|333
1626432300000|2021-07-16 10:45:00|7160.4|7157.6|7148.8|7146|7161.3|7158.5|7148.8|7146|158
1626432600000|2021-07-16 10:50:00|7148.3|7145.5|7151.3|7148.5|7152.3|7149.5|7142.3|7139.5|290
1626432900000|2021-07-16 10:55:00|7150.4|7147.6|7147.3|7144.5|7150.4|7147.6|7141.8|7139|152
1626433200000|2021-07-16 11:00:00|7147.2|7144.4|7149.4|7146.6|7152.3|7149.5|7143.3|7140.5|220
1626433500000|2021-07-16 11:05:00|7149.8|7147|7148.3|7145.5|7153.3|7150.5|7147.2|7144.4|226
1626433800000|2021-07-16 11:10:00|7148.7|7145.9|7138.2|7135.4|7150.3|7147.5|7136.3|7133.5|250
1626434100000|2021-07-16 11:15:00|7138.3|7135.5|7149.3|7146.5|7150.3|7147.5|7136.3|7133.5|199
1626434400000|2021-07-16 11:20:00|7149.2|7146.4|7154.3|7151.5|7156.2|7153.4|7145.2|7142.4|407
1626434700000|2021-07-16 11:25:00|7154.2|7151.4|7151.2|7148.4|7158.3|7155.5|7149.2|7146.4|134
1626435000000|2021-07-16 11:30:00|7151.3|7148.5|7149.2|7146.4|7153.2|7150.4|7148.2|7145.4|90
1626435300000|2021-07-16 11:35:00|7148.2|7145.4|7158.4|7155.6|7158.4|7155.6|7148.2|7145.4|485
1626435600000|2021-07-16 11:40:00|7158.3|7155.5|7166.3|7163.5|7167.3|7164.5|7156.3|7153.5|279
1626435900000|2021-07-16 11:45:00|7165.3|7162.5|7159.8|7157|7165.4|7162.6|7159.3|7156.5|155
1626436200000|2021-07-16 11:50:00|7160.2|7157.4|7152.4|7149.6|7165.3|7162.5|7151.3|7148.5|269
1626436500000|2021-07-16 11:55:00|7153.3|7150.5|7157.3|7154.5|7158.3|7155.5|7151.4|7148.6|109
1626436800000|2021-07-16 12:00:00|7158.3|7155.5|7162.3|7159.5|7166.3|7163.5|7153.3|7150.5|140
1626437100000|2021-07-16 12:05:00|7162.8|7160|7161.2|7158.4|7164.3|7161.5|7160.2|7157.4|355
1626437400000|2021-07-16 12:10:00|7161.3|7158.5|7161.2|7158.4|7165.3|7162.5|7158.3|7155.5|115
1626437700000|2021-07-16 12:15:00|7160.7|7157.9|7151.2|7148.4|7162.2|7159.4|7147.2|7144.4|436
1626438000000|2021-07-16 12:20:00|7152.2|7149.4|7165.2|7162.4|7167.2|7164.4|7151.2|7148.4|268
1626438300000|2021-07-16 12:25:00|7165.7|7162.9|7175.8|7173|7178.2|7175.4|7162.2|7159.4|197
1626438600000|2021-07-16 12:30:00|7176.2|7173.4|7173.2|7170.4|7177.2|7174.4|7166.2|7163.4|452
1626438900000|2021-07-16 12:35:00|7173.1|7170.3|7178.8|7176|7178.8|7176|7166.8|7164|3178
1626439200000|2021-07-16 12:40:00|7177.7|7174.9|7187.7|7184.9|7194.6|7191.8|7173.7|7170.9|2198
1626439500000|2021-07-16 12:45:00|7188.7|7185.9|7198.2|7195.4|7201.7|7198.9|7187.2|7184.4|1393
1626439800000|2021-07-16 12:50:00|7198.1|7195.3|7197.8|7195|7202.6|7199.8|7190.8|7188|664
1626440100000|2021-07-16 12:55:00|7197.3|7194.5|7187|7184.2|7198.7|7195.9|7186|7183.2|610
1626440400000|2021-07-16 13:00:00|7187.1|7184.3|7166|7163.2|7187.1|7184.3|7161.1|7158.3|1119
1626440700000|2021-07-16 13:05:00|7165.9|7163.1|7164.1|7161.3|7172|7169.2|7161|7158.2|579
1626441000000|2021-07-16 13:10:00|7164|7161.2|7187.1|7184.3|7188.1|7185.3|7160|7157.2|1216
1626441300000|2021-07-16 13:15:00|7188.1|7185.3|7189.7|7186.9|7207.1|7204.3|7184.2|7181.4|1069
1626441600000|2021-07-16 13:20:00|7190.3|7187.5|7188.3|7185.5|7191.3|7188.5|7184.3|7181.5|675
1626441900000|2021-07-16 13:25:00|7189.3|7186.5|7181.3|7178.5|7191.8|7189|7179.8|7177|585
1626442200000|2021-07-16 13:30:00|7180.3|7177.5|7169.1|7166.3|7184.3|7181.5|7162.1|7159.3|1351
1626442500000|2021-07-16 13:35:00|7169|7166.2|7170|7167.2|7172.1|7169.3|7163.2|7160.4|698
1626442800000|2021-07-16 13:40:00|7169.5|7166.7|7151|7148.2|7172.5|7169.7|7148|7145.2|885
1626443100000|2021-07-16 13:45:00|7152|7149.2|7126.9|7124.1|7155|7152.2|7120.9|7118.1|2621
1626443400000|2021-07-16 13:50:00|7125.9|7123.1|7124.9|7122.1|7136|7133.2|7112.5|7109.7|1559
1626443700000|2021-07-16 13:55:00|7124.5|7121.7|7130|7127.2|7134|7131.2|7121|7118.2|427
1626444000000|2021-07-16 14:00:00|7130.5|7127.7|7097.9|7095.1|7130.5|7127.7|7096.9|7094.1|1368
1626444300000|2021-07-16 14:05:00|7096.9|7094.1|7052|7049.2|7108.4|7105.6|7050.9|7048.1|2193
1626444600000|2021-07-16 14:10:00|7052.9|7050.1|7046.9|7044.1|7061|7058.2|7042|7039.2|1860
1626444900000|2021-07-16 14:15:00|7046.8|7044|7047|7044.2|7057.9|7055.1|7041.9|7039.1|1062
1626445200000|2021-07-16 14:20:00|7048|7045.2|7037|7034.2|7050.5|7047.7|7028|7025.2|1307
1626445500000|2021-07-16 14:25:00|7036|7033.2|7027.5|7024.7|7037|7034.2|7019.9|7017.1|1974
1626445800000|2021-07-16 14:30:00|7027|7024.2|7062|7059.2|7070|7067.2|7022|7019.2|1875
1626446100000|2021-07-16 14:35:00|7061.9|7059.1|7065.9|7063.1|7068.9|7066.1|7049|7046.2|569
1626446400000|2021-07-16 14:40:00|7065.5|7062.7|7058|7055.2|7071|7068.2|7055.5|7052.7|498
1626446700000|2021-07-16 14:45:00|7059|7056.2|7067|7064.2|7072|7069.2|7055|7052.2|342
1626447000000|2021-07-16 14:50:00|7066.9|7064.1|7077.1|7074.3|7084.1|7081.3|7065.9|7063.1|864
1626447300000|2021-07-16 14:55:00|7077|7074.2|7089.1|7086.3|7092|7089.2|7075.6|7072.8|607
1626447600000|2021-07-16 15:00:00|7090|7087.2|7077.2|7074.4|7093.1|7090.3|7075.1|7072.3|1032
1626447900000|2021-07-16 15:05:00|7077.1|7074.3|7118.1|7115.3|7123.1|7120.3|7077.1|7074.3|1093
1626448200000|2021-07-16 15:10:00|7117.1|7114.3|7128.1|7125.3|7133.1|7130.3|7116.1|7113.3|1133
1626448500000|2021-07-16 15:15:00|7128|7125.2|7122.1|7119.3|7130.1|7127.3|7109.1|7106.3|578
1626448800000|2021-07-16 15:20:00|7121.1|7118.3|7153.1|7150.3|7158.1|7155.3|7120.1|7117.3|985
1626449100000|2021-07-16 15:25:00|7153|7150.2|7160.1|7157.3|7165.1|7162.3|7152.1|7149.3|659
1626449400000|2021-07-16 15:30:00|7159.1|7156.3|7178|7175.2|7180|7177.2|7155.1|7152.3|1087
1626449700000|2021-07-16 15:35:00|7177.5|7174.7|7192|7189.2|7194|7191.2|7177.5|7174.7|1075
1626450000000|2021-07-16 15:40:00|7192.1|7189.3|7179|7176.2|7195|7192.2|7176|7173.2|598
1626450300000|2021-07-16 15:45:00|7180|7177.2|7171|7168.2|7184|7181.2|7170|7167.2|479
1626450600000|2021-07-16 15:50:00|7171.5|7168.7|7181.1|7178.3|7184|7181.2|7171.5|7168.7|425
1626450900000|2021-07-16 15:55:00|7182|7179.2|7176.5|7173.7|7183|7180.2|7175|7172.2|500
1626451200000|2021-07-16 16:00:00|7177|7174.2|7188|7185.2|7189|7186.2|7175|7172.2|594
1626451500000|2021-07-16 16:05:00|7188.1|7185.3|7180.1|7177.3|7188.1|7185.3|7180|7177.2|448
1626451800000|2021-07-16 16:10:00|7181|7178.2|7182|7179.2|7185|7182.2|7177.1|7174.3|370
1626452100000|2021-07-16 16:15:00|7182.1|7179.3|7182.1|7179.3|7186.1|7183.3|7177|7174.2|418
1626452400000|2021-07-16 16:20:00|7182|7179.2|7176|7173.2|7188|7185.2|7175|7172.2|1014
1626452700000|2021-07-16 16:25:00|7175.1|7172.3|7171.1|7168.3|7175.1|7172.3|7146.1|7143.3|1117
1626453000000|2021-07-16 16:30:00|7172.1|7169.3|7167.1|7164.3|7172.1|7169.3|7161.1|7158.3|855
1626453300000|2021-07-16 16:35:00|7168|7165.2|7179.1|7176.3|7179.1|7176.3|7166.1|7163.3|842
1626453600000|2021-07-16 16:40:00|7179.2|7176.4|7176|7173.2|7182.1|7179.3|7173|7170.2|634
1626453900000|2021-07-16 16:45:00|7176.1|7173.3|7171|7168.2|7177.1|7174.3|7166.1|7163.3|272
1626454200000|2021-07-16 16:50:00|7171.5|7168.7|7169|7166.2|7176|7173.2|7168.1|7165.3|92
1626454500000|2021-07-16 16:55:00|7170|7167.2|7167|7164.2|7176|7173.2|7162.1|7159.3|246
1626454800000|2021-07-16 17:00:00|7168|7165.2|7174.5|7171.7|7178.1|7175.3|7168|7165.2|719
1626455100000|2021-07-16 17:05:00|7174.1|7171.3|7179.1|7176.3|7181|7178.2|7173.1|7170.3|162
1626455400000|2021-07-16 17:10:00|7179.5|7176.7|7189|7186.2|7190|7187.2|7177.1|7174.3|282
1626455700000|2021-07-16 17:15:00|7189.1|7186.3|7200.1|7197.3|7203.1|7200.3|7188|7185.2|540
1626456000000|2021-07-16 17:20:00|7200.5|7197.7|7194|7191.2|7203|7200.2|7192|7189.2|1885
1626456300000|2021-07-16 17:25:00|7193.1|7190.3|7185|7182.2|7194|7191.2|7181|7178.2|1003
1626456600000|2021-07-16 17:30:00|7186|7183.2|7182.1|7179.3|7191.1|7188.3|7178|7175.2|1894
1626456900000|2021-07-16 17:35:00|7183|7180.2|7190|7187.2|7191|7188.2|7183|7180.2|563
1626457200000|2021-07-16 17:40:00|7189.5|7186.7|7186|7183.2|7193|7190.2|7185|7182.2|364
1626457500000|2021-07-16 17:45:00|7186.1|7183.3|7187|7184.2|7191|7188.2|7183|7180.2|546
1626457800000|2021-07-16 17:50:00|7187.5|7184.7|7172|7169.2|7188|7185.2|7172|7169.2|275
1626458100000|2021-07-16 17:55:00|7171|7168.2|7165.9|7163.1|7176|7173.2|7165|7162.2|940
1626458400000|2021-07-16 18:00:00|7165|7162.2|7156|7153.2|7168.9|7166.1|7152.4|7149.6|717
1626458700000|2021-07-16 18:05:00|7155.9|7153.1|7162.9|7160.1|7163|7160.2|7154.9|7152.1|713
1626459000000|2021-07-16 18:10:00|7162.4|7159.6|7171.9|7169.1|7172.9|7170.1|7159|7156.2|517
1626459300000|2021-07-16 18:15:00|7172.4|7169.6|7178.9|7176.1|7180.9|7178.1|7164.8|7162|1442
1626459600000|2021-07-16 18:20:00|7178.4|7175.6|7167.9|7165.1|7180.9|7178.1|7165.9|7163.1|742
1626459900000|2021-07-16 18:25:00|7166.9|7164.1|7154.8|7152|7168.9|7166.1|7153.8|7151|3613
1626460200000|2021-07-16 18:30:00|7154.9|7152.1|7148.9|7146.1|7157.9|7155.1|7144.4|7141.6|1887
1626460500000|2021-07-16 18:35:00|7149.8|7147|7145.8|7143|7151.9|7149.1|7143.8|7141|330
1626460800000|2021-07-16 18:40:00|7144.9|7142.1|7139.9|7137.1|7146.9|7144.1|7138.9|7136.1|216
1626461100000|2021-07-16 18:45:00|7139.8|7137|7142.8|7140|7144.9|7142.1|7138.9|7136.1|304
1626461400000|2021-07-16 18:50:00|7141.8|7139|7139.7|7136.9|7144.8|7142|7137.8|7135|268
1626461700000|2021-07-16 18:55:00|7139.8|7137|7141.8|7139|7145.8|7143|7139.7|7136.9|185
1626462000000|2021-07-16 19:00:00|7140.8|7138|7137.8|7135|7141.3|7138.5|7135.8|7133|99
1626462300000|2021-07-16 19:05:00|7137.3|7134.5|7134.8|7132|7140.8|7138|7133.7|7130.9|77
1626462600000|2021-07-16 19:10:00|7135.7|7132.9|7135.8|7133|7136.8|7134|7133.7|7130.9|95
1626462900000|2021-07-16 19:15:00|7135.2|7132.4|7133.6|7130.8|7136.2|7133.4|7133.6|7130.8|71
1626463200000|2021-07-16 19:20:00|7133.7|7130.9|7129.7|7126.9|7133.7|7130.9|7128.2|7125.4|108
1626463500000|2021-07-16 19:25:00|7129.6|7126.8|7131.8|7129|7131.8|7129|7120.6|7117.8|488
1626463800000|2021-07-16 19:30:00|7130.8|7128|7133.9|7131.1|7135.9|7133.1|7127.9|7125.1|493
1626464100000|2021-07-16 19:35:00|7132.9|7130.1|7125.8|7123|7132.9|7130.1|7123.8|7121|242
1626464400000|2021-07-16 19:40:00|7125.9|7123.1|7131.9|7129.1|7133.9|7131.1|7123.8|7121|230
1626464700000|2021-07-16 19:45:00|7131.8|7129|7135.9|7133.1|7136.4|7133.6|7130.9|7128.1|496
1626465000000|2021-07-16 19:50:00|7136.9|7134.1|7142.9|7140.1|7143.4|7140.6|7132.8|7130|472
1626465300000|2021-07-16 19:55:00|7142.4|7139.6|7138.9|7136.1|7143.9|7141.1|7136.9|7134.1|99
1626465600000|2021-07-16 20:00:00|7139|7136.2|7135.9|7133.1|7141|7137.7|7135.4|7132.6|227
1626465900000|2021-07-16 20:05:00|7135.8|7133|7125.8|7123|7135.8|7133|7123.8|7120.8|349
1626466200000|2021-07-16 20:10:00|7125.7|7122.9|7126.8|7124|7127.7|7124.9|7124.7|7121.4|55
1626466500000|2021-07-16 20:15:00|7126.7|7123.9|7128.7|7125.9|7128.7|7125.9|7125.8|7123|16
1626466800000|2021-07-16 20:20:00|7128.8|7126|7127.8|7125|7130.8|7128|7127.2|7124.4|39
1626467100000|2021-07-16 20:25:00|7127.7|7124.9|7127.4|7124.6|7128.9|7126.1|7124.9|7122.1|172
1626467400000|2021-07-16 20:30:00|7126.9|7124.1|7124.9|7122.1|7127.5|7124.1|7123.9|7121|57
1626467700000|2021-07-16 20:35:00|7125.5|7121.5|7122.4|7119.6|7126.5|7123.1|7121.4|7118.6|82
1626468000000|2021-07-16 20:40:00|7122.9|7120.1|7121.9|7119.1|7123|7120.1|7118.9|7116.1|61
1626468300000|2021-07-16 20:45:00|7121.8|7119|7111.8|7109|7122.4|7119.1|7110.8|7107.4|120
1626468600000|2021-07-16 20:50:00|7112.2|7109.4|7120.4|7116.4|7121.9|7116.4|7112.2|7109.4|29
1626468900000|2021-07-16 20:55:00|7122.9|7112.9|7122.5|7118.5|7127|7121.1|7118.4|7112.5|138
1626645600000|2021-07-18 22:00:00|7119.5|7115.5|7112.4|7109.6|7134.5|7126.6|7071.5|7064.5|57397
1626645900000|2021-07-18 22:05:00|7110.9|7108.1|7111.5|7107.5|7129|7125.1|7104.4|7097.5|31596
1626646200000|2021-07-18 22:10:00|7112.5|7108.5|7135.5|7131.5|7140.4|7137.6|7112.4|7108.5|920
1626646500000|2021-07-18 22:15:00|7135.9|7133.1|7129.9|7127.1|7141.9|7139.1|7127.9|7125.1|404
1626646800000|2021-07-18 22:20:00|7130.4|7127.6|7126.4|7123.6|7134.9|7132.1|7124.9|7122.1|119
1626647100000|2021-07-18 22:25:00|7125.9|7123.1|7124.9|7122.1|7126.9|7124.1|7123.9|7121.1|95
1626647400000|2021-07-18 22:30:00|7124.4|7121.6|7127.4|7124.6|7132.9|7130.1|7123.9|7121.1|211
1626647700000|2021-07-18 22:35:00|7128.4|7125.6|7130.9|7128.1|7133.4|7130.6|7127.9|7125.1|136
1626648000000|2021-07-18 22:40:00|7131.9|7129.1|7132.9|7130.1|7134.4|7131.6|7131.9|7129.1|199
1626648300000|2021-07-18 22:45:00|7133.9|7131.1|7133.9|7131.1|7135.9|7133.1|7132.9|7130.1|132
1626648600000|2021-07-18 22:50:00|7134.4|7131.6|7129.9|7127.1|7134.9|7132.1|7129.9|7127.1|95
1626648900000|2021-07-18 22:55:00|7130.4|7127.6|7131.9|7129.1|7133.9|7131.1|7129.4|7126.6|59
1626649200000|2021-07-18 23:00:00|7131.4|7128.6|7131.9|7129.1|7133.9|7131.1|7130.4|7127.6|69
1626649500000|2021-07-18 23:05:00|7130.9|7128.1|7127.4|7124.6|7130.9|7128.1|7125.9|7123.1|78
1626649800000|2021-07-18 23:10:00|7126.9|7124.1|7129.9|7127.1|7129.9|7127.1|7126.9|7124.1|35
1626650100000|2021-07-18 23:15:00|7129.4|7126.6|7122.4|7119.6|7129.9|7127.1|7120.9|7118.1|150
1626650400000|2021-07-18 23:20:00|7122.9|7120.1|7115.4|7112.6|7122.9|7120.1|7114.9|7112.1|267
1626650700000|2021-07-18 23:25:00|7114.9|7112.1|7117.4|7114.6|7117.9|7115.1|7113.9|7111.1|146
1626651000000|2021-07-18 23:30:00|7116.9|7114.1|7105.3|7102.5|7116.9|7114.1|7104.8|7102|229
1626651300000|2021-07-18 23:35:00|7104.8|7102|7114.8|7112|7117.3|7114.5|7103.8|7101|357
1626651600000|2021-07-18 23:40:00|7113.8|7111|7111.8|7109|7113.8|7111|7110.3|7107.5|151
1626651900000|2021-07-18 23:45:00|7111.3|7108.5|7110.3|7107.5|7112.3|7109.5|7106.8|7104|107
1626652200000|2021-07-18 23:50:00|7110.8|7108|7110.3|7107.5|7117.8|7115|7105.8|7103|333
1626652500000|2021-07-18 23:55:00|7110.8|7108|7114.8|7112|7116.8|7114|7109.3|7106.5|133
1626652800000|2021-07-19 00:00:00|7113.8|7111|7089.8|7087|7113.8|7111|7087.8|7085|926
1626653100000|2021-07-19 00:05:00|7089.3|7086.5|7076.8|7074|7089.3|7086.5|7073.8|7071|1081
1626653400000|2021-07-19 00:10:00|7076.3|7073.5|7084.8|7082|7088.8|7086|7076.3|7073.5|427
1626653700000|2021-07-19 00:15:00|7085.8|7083|7085.8|7083|7093.8|7091|7083.8|7081|367
1626654000000|2021-07-19 00:20:00|7084.8|7082|7074.8|7072|7087.8|7085|7073.8|7071|591
1626654300000|2021-07-19 00:25:00|7074.3|7071.5|7066.7|7063.9|7079.8|7077|7066.7|7063.9|531
1626654600000|2021-07-19 00:30:00|7067.2|7064.4|7059.7|7056.9|7069.7|7066.9|7057.7|7054.9|628
1626654900000|2021-07-19 00:35:00|7060.7|7057.9|7062.2|7059.4|7062.7|7059.9|7058.7|7055.9|473
1626655200000|2021-07-19 00:40:00|7062.7|7059.9|7062.7|7059.9|7068.7|7065.9|7060.7|7057.9|399
1626655500000|2021-07-19 00:45:00|7061.7|7058.9|7060.7|7057.9|7065.7|7062.9|7058.7|7055.9|440
1626655800000|2021-07-19 00:50:00|7061.7|7058.9|7068.7|7065.9|7068.7|7065.9|7061.7|7058.9|285
1626656100000|2021-07-19 00:55:00|7069.2|7066.4|7071.7|7068.9|7072.7|7069.9|7066.2|7063.4|389
1626656400000|2021-07-19 01:00:00|7071.2|7068.4|7067.7|7064.9|7076.7|7073.9|7060.7|7057.9|1215
1626656700000|2021-07-19 01:05:00|7068.7|7065.9|7074.2|7071.4|7082.7|7079.9|7068.7|7065.9|1489
1626657000000|2021-07-19 01:10:00|7074.7|7071.9|7083.7|7080.9|7086.7|7083.9|7070.7|7067.9|1200
1626657300000|2021-07-19 01:15:00|7084.2|7081.4|7086.7|7083.9|7089.7|7086.9|7079.2|7076.4|518
1626657600000|2021-07-19 01:20:00|7087.2|7084.4|7089.7|7086.9|7094.7|7091.9|7086.7|7083.9|710
1626657900000|2021-07-19 01:25:00|7090.2|7087.4|7077.6|7074.8|7090.7|7087.9|7076.6|7073.8|628
1626658200000|2021-07-19 01:30:00|7076.6|7073.8|7073.6|7070.8|7077.6|7074.8|7069.6|7066.8|558
1626658500000|2021-07-19 01:35:00|7074.1|7071.3|7070.6|7067.8|7077.6|7074.8|7070.6|7067.8|321
1626658800000|2021-07-19 01:40:00|7071.6|7068.8|7065.6|7062.8|7075.6|7072.8|7065.6|7062.8|551
1626659100000|2021-07-19 01:45:00|7066.6|7063.8|7049.6|7046.8|7066.6|7063.8|7049.6|7046.8|1651
1626659400000|2021-07-19 01:50:00|7050.6|7047.8|7054.6|7051.8|7060.1|7057.3|7050.1|7047.3|563
1626659700000|2021-07-19 01:55:00|7053.6|7050.8|7049.6|7046.8|7054.6|7051.8|7041.6|7038.8|1067
1626660000000|2021-07-19 02:00:00|7048.6|7045.8|7052.6|7049.8|7056.6|7053.8|7047.6|7044.8|538
1626660300000|2021-07-19 02:05:00|7051.6|7048.8|7052.6|7049.8|7055.6|7052.8|7050.6|7047.8|472
1626660600000|2021-07-19 02:10:00|7051.6|7048.8|7053.6|7050.8|7054.6|7051.8|7046.6|7043.8|654
1626660900000|2021-07-19 02:15:00|7054.1|7051.3|7052.6|7049.8|7055.6|7052.8|7050.6|7047.8|286
1626661200000|2021-07-19 02:20:00|7052.1|7049.3|7056.6|7053.8|7059.6|7056.8|7051.6|7048.8|225
1626661500000|2021-07-19 02:25:00|7057.1|7054.3|7057.5|7054.7|7057.6|7054.8|7053.6|7050.8|156
1626661800000|2021-07-19 02:30:00|7056.5|7053.7|7050.5|7047.7|7057.5|7054.7|7048.5|7045.7|303
1626662100000|2021-07-19 02:35:00|7049.5|7046.7|7043.5|7040.7|7050.5|7047.7|7043.5|7040.7|416
1626662400000|2021-07-19 02:40:00|7044|7041.2|7038.5|7035.7|7044|7041.2|7036.5|7033.7|883
1626662700000|2021-07-19 02:45:00|7038|7035.2|7039.5|7036.7|7040.5|7037.7|7034.5|7031.7|370
1626663000000|2021-07-19 02:50:00|7039|7036.2|7045|7042.2|7047.5|7044.7|7037.5|7034.7|472
1626663300000|2021-07-19 02:55:00|7045.5|7042.7|7054.5|7051.7|7055|7052.2|7044.5|7041.7|359
1626663600000|2021-07-19 03:00:00|7054|7051.2|7054.5|7051.7|7057.5|7054.7|7051.5|7048.7|291
1626663900000|2021-07-19 03:05:00|7055.5|7052.7|7056.5|7053.7|7060.5|7057.7|7055.5|7052.7|302
1626664200000|2021-07-19 03:10:00|7057.5|7054.7|7054.5|7051.7|7057.5|7054.7|7053.5|7050.7|341
1626664500000|2021-07-19 03:15:00|7054|7051.2|7057.5|7054.7|7059.5|7056.7|7053.5|7050.7|329
1626664800000|2021-07-19 03:20:00|7058|7055.2|7064.5|7061.7|7067.5|7064.7|7058|7055.2|584
1626665100000|2021-07-19 03:25:00|7064|7061.2|7061.4|7058.6|7066.5|7063.7|7060.4|7057.6|360
1626665400000|2021-07-19 03:30:00|7061.9|7059.1|7067.4|7064.6|7069.4|7066.6|7061.4|7058.6|338
1626665700000|2021-07-19 03:35:00|7067.9|7065.1|7072.4|7069.6|7072.4|7069.6|7067.4|7064.6|186
1626666000000|2021-07-19 03:40:00|7074.4|7071.6|7073.4|7070.6|7074.4|7071.6|7070.4|7067.6|236
1626666300000|2021-07-19 03:45:00|7072.4|7069.6|7071.4|7068.6|7073.4|7070.6|7070.4|7067.6|200
1626666600000|2021-07-19 03:50:00|7070.4|7067.6|7070.4|7067.6|7071.4|7068.6|7067.4|7064.6|266
1626666900000|2021-07-19 03:55:00|7069.4|7066.6|7076.9|7074.1|7077.4|7074.6|7067.9|7065.1|298
1626667200000|2021-07-19 04:00:00|7076.4|7073.6|7075.4|7072.6|7078.4|7075.6|7073.4|7070.6|277
1626667500000|2021-07-19 04:05:00|7076.4|7073.6|7075.4|7072.6|7078.4|7075.6|7073.4|7070.6|147
1626667800000|2021-07-19 04:10:00|7075.9|7073.1|7078.4|7075.6|7078.4|7075.6|7075.9|7073.1|95
1626668100000|2021-07-19 04:15:00|7077.9|7075.1|7073.4|7070.6|7077.9|7075.1|7071.4|7068.6|363
1626668400000|2021-07-19 04:20:00|7072.4|7069.6|7070.4|7067.6|7073.4|7070.6|7068.4|7065.6|196
1626668700000|2021-07-19 04:25:00|7069.9|7067.1|7108.3|7105.5|7110.3|7107.5|7069.9|7067.1|1513
1626669000000|2021-07-19 04:30:00|7109.3|7106.5|7109.3|7106.5|7115.3|7112.5|7093.3|7090.5|1647
1626669300000|2021-07-19 04:35:00|7108.3|7105.5|7097.8|7095|7109.3|7106.5|7097.3|7094.5|448
1626669600000|2021-07-19 04:40:00|7098.3|7095.5|7097.3|7094.5|7100.8|7098|7095.3|7092.5|291
1626669900000|2021-07-19 04:45:00|7096.3|7093.5|7097.3|7094.5|7098.3|7095.5|7094.3|7091.5|228
1626670200000|2021-07-19 04:50:00|7098.3|7095.5|7095.3|7092.5|7098.3|7095.5|7093.3|7090.5|123
1626670500000|2021-07-19 04:55:00|7095.8|7093|7090.8|7088|7096.3|7093.5|7089.3|7086.5|313
1626670800000|2021-07-19 05:00:00|7091.3|7088.5|7085.3|7082.5|7095.3|7092.5|7082.3|7079.5|413
1626671100000|2021-07-19 05:05:00|7086.3|7083.5|7085.3|7082.5|7092.3|7089.5|7084.3|7081.5|251
1626671400000|2021-07-19 05:10:00|7084.3|7081.5|7082.3|7079.5|7087.3|7084.5|7081.3|7078.5|356
1626671700000|2021-07-19 05:15:00|7047.2|7044.4|7051.7|7048.9|7053|7050.2|7045.7|7042.9|189
1626672000000|2021-07-19 05:20:00|7051.5|7048.7|7049|7046.2|7053.7|7050.9|7048.7|7045.9|200
1626672300000|2021-07-19 05:25:00|7049.5|7046.7|7044.7|7041.9|7049.7|7046.9|7043.2|7040.4|238
1626672600000|2021-07-19 05:30:00|7044.2|7041.4|7045.7|7042.9|7051|7048.2|7040.7|7037.9|583
1626672900000|2021-07-19 05:35:00|7045.5|7042.7|7045.5|7042.7|7049.7|7046.9|7041.7|7038.9|309
1626673200000|2021-07-19 05:40:00|7045.7|7042.9|7040|7037.2|7049|7046.2|7038|7035.2|412
1626673500000|2021-07-19 05:45:00|7040.7|7037.9|7034.7|7031.9|7040.7|7037.9|7032.7|7029.9|630
1626673800000|2021-07-19 05:50:00|7035.7|7032.9|7044.7|7041.9|7044.7|7041.9|7035.7|7032.9|140
1626674100000|2021-07-19 05:55:00|7045|7042.2|7053.4|7050.6|7057.5|7054.7|7044.9|7042.1|511
1626674400000|2021-07-19 06:00:00|7053.7|7050.9|7057.2|7054.4|7062.7|7059.9|7052.9|7050.1|489
1626674700000|2021-07-19 06:05:00|7057.5|7054.7|7054.7|7051.9|7061.2|7058.4|7050.5|7047.7|464
1626675000000|2021-07-19 06:10:00|7055|7052.2|7052.7|7049.9|7057.7|7054.9|7051.9|7049.1|305
1626675300000|2021-07-19 06:15:00|7053.4|7050.6|7050.7|7047.9|7055.7|7052.9|7050.7|7047.9|366
1626675600000|2021-07-19 06:20:00|7050.4|7047.6|7049.7|7046.9|7053.4|7050.6|7046.7|7043.9|396
1626675900000|2021-07-19 06:25:00|7049.4|7046.6|7045.2|7042.4|7049.7|7046.9|7043.7|7040.9|255
1626676200000|2021-07-19 06:30:00|7044.9|7042.1|7041.7|7038.9|7046.9|7044.1|7039.7|7036.9|287
1626676500000|2021-07-19 06:35:00|7041.4|7038.6|7042.7|7039.9|7049.2|7045.1|7039.7|7036.8|349
1626676800000|2021-07-19 06:40:00|7041.9|7039.1|7049.4|7046.6|7049.7|7046.9|7040.9|7038.1|312
1626677100000|2021-07-19 06:45:00|7049.2|7046.4|7045.7|7042.9|7049.4|7046.6|7042.4|7038.3|389
1626677400000|2021-07-19 06:50:00|7045.9|7043.1|7041.4|7038.6|7049.4|7046.6|7040.4|7037.6|340
1626677700000|2021-07-19 06:55:00|7041.7|7038.9|7041.6|7038.8|7045.9|7043.1|7041.4|7038.6|321
1626678000000|2021-07-19 07:00:00|7041.9|7039.1|7036.9|7034.1|7046.6|7043.8|7033.6|7030.8|1006
1626678300000|2021-07-19 07:05:00|7036.6|7033.8|7022.9|7020.1|7037.4|7034.6|7019.6|7016.8|909
1626678600000|2021-07-19 07:10:00|7022.1|7019.3|7014.1|7011.3|7023.6|7020.8|7012.6|7009.8|997
1626678900000|2021-07-19 07:15:00|7014.4|7011.6|7003.6|7000.8|7014.6|7011.8|7002.1|6999.3|1224
1626679200000|2021-07-19 07:20:00|7003.9|7001.1|6994.9|6992.1|7003.9|7001.1|6990.9|6988.1|1786
1626679500000|2021-07-19 07:25:00|6995.1|6992.3|7000.6|6997.8|7000.6|6997.8|6987.9|6985.1|1073
1626679800000|2021-07-19 07:30:00|7000.1|6997.3|7005.1|7002.3|7006.9|7004.1|6998.1|6995.3|1221
1626680100000|2021-07-19 07:35:00|7005.4|7002.6|7001.6|6998.8|7006.1|7003.3|6999.9|6997.1|794
1626680400000|2021-07-19 07:40:00|7001.1|6998.3|7001.8|6999|7004.6|7001.8|6999.6|6996.8|680
1626680700000|2021-07-19 07:45:00|7001.6|6998.8|7007.6|7004.8|7009.6|7006.8|6999.6|6996.8|646
1626681000000|2021-07-19 07:50:00|7008.6|7005.8|7021.9|7019.1|7027.1|7024.3|7006.8|7004|1253
1626681300000|2021-07-19 07:55:00|7021.6|7018.8|7020.6|7017.8|7027.4|7024.6|7018.1|7015.3|775
1626681600000|2021-07-19 08:00:00|7020.9|7018.1|7026.3|7023.5|7031.4|7028.6|7019.8|7017|657
1626681900000|2021-07-19 08:05:00|7025.8|7023|6994.3|6991.5|7027.8|7025|6991.1|6988.3|1739
1626682200000|2021-07-19 08:10:00|6994.1|6991.3|6995.6|6992.8|7008.1|7005.3|6993.8|6991|1644
1626682500000|2021-07-19 08:15:00|6996.3|6993.5|6973.1|6970.3|7001.3|6998.5|6972.5|6969.7|2508
1626682800000|2021-07-19 08:20:00|6973.3|6970.5|6961.3|6958.5|6977.6|6974.8|6957.1|6954.3|4323
1626683100000|2021-07-19 08:25:00|6961.1|6958.3|6945.8|6943|6964.8|6962|6943.1|6940.3|3277
1626683400000|2021-07-19 08:30:00|6946.3|6943.5|6948.8|6946|6958|6955.2|6946|6943.2|1828
1626683700000|2021-07-19 08:35:00|6948.5|6945.7|6923.5|6920.7|6949|6946.2|6922.8|6920|3774
1626684000000|2021-07-19 08:40:00|6924|6921.2|6915.3|6912.5|6925.5|6922.7|6905.5|6902.7|2872
1626684300000|2021-07-19 08:45:00|6915.5|6912.7|6911.8|6909|6915.8|6913|6907.3|6904.5|1555
1626684600000|2021-07-19 08:50:00|6911.5|6908.7|6915.7|6912.9|6920.5|6917.7|6899.8|6897|2172
1626684900000|2021-07-19 08:55:00|6915.5|6912.7|6925.8|6923|6926.8|6924|6903.5|6900.7|2398
1626685200000|2021-07-19 09:00:00|6925.6|6921.6|6927|6924.2|6929|6926.2|6918.8|6916|1448
1626685500000|2021-07-19 09:05:00|6926.8|6924|6933.3|6930.5|6935.3|6932.5|6926|6923.2|1269
1626685800000|2021-07-19 09:10:00|6934|6931.2|6936.5|6933.7|6937.3|6934.5|6925|6922.2|1347
1626686100000|2021-07-19 09:15:00|6936.3|6933.5|6933.2|6930.4|6936.3|6933.5|6925.7|6922.9|892
1626686400000|2021-07-19 09:20:00|6933.5|6930.7|6935|6932.2|6935|6932.2|6927|6924.2|770
1626686700000|2021-07-19 09:25:00|6934|6931.2|6941.7|6938.9|6944.5|6941.7|6933.5|6930.7|1074
1626687000000|2021-07-19 09:30:00|6942|6939.2|6954.5|6951.7|6957.5|6954.7|6939.5|6936.7|1709
1626687300000|2021-07-19 09:35:00|6954.2|6951.4|6956.2|6953.4|6958.5|6955.7|6951.2|6948.4|865
1626687600000|2021-07-19 09:40:00|6956.5|6953.7|6949.9|6947.1|6960.7|6957.9|6949.9|6947.1|1206
1626687900000|2021-07-19 09:45:00|6949.7|6946.9|6940.2|6937.4|6952.2|6949.4|6938.2|6935.4|1274
1626688200000|2021-07-19 09:50:00|6940.4|6937.6|6940.9|6938.1|6944.9|6942.1|6935.2|6932.4|789
1626688500000|2021-07-19 09:55:00|6941.9|6939.1|6945.9|6943.1|6946.7|6943.9|6937.9|6935.1|582
1626688800000|2021-07-19 10:00:00|6946.2|6943.4|6942.9|6940.1|6949.9|6947.1|6941.9|6939.1|754
1626689100000|2021-07-19 10:05:00|6943.7|6940.9|6923.9|6921.1|6943.7|6940.9|6921.4|6918.6|1472
1626689400000|2021-07-19 10:10:00|6924.2|6921.4|6918.9|6916.1|6924.9|6922.1|6913.9|6911.1|949
1626689700000|2021-07-19 10:15:00|6919.2|6916.4|6908.2|6905.4|6920.4|6917.6|6906.9|6904.1|1068
1626690000000|2021-07-19 10:20:00|6907.9|6905.1|6906.9|6904.1|6916.7|6913.9|6906.7|6903.9|664
1626690300000|2021-07-19 10:25:00|6907.4|6904.6|6913.2|6910.4|6915.9|6913.1|6906.9|6904.1|912
1626690600000|2021-07-19 10:30:00|6912.9|6910.1|6915.9|6913.1|6919.9|6917.1|6908.2|6905.4|870
1626690900000|2021-07-19 10:35:00|6916.2|6913.4|6914.9|6912.1|6924.9|6922.1|6906.7|6903.9|1304
1626691200000|2021-07-19 10:40:00|6915.6|6912.8|6922.1|6919.3|6922.9|6920.1|6915.6|6912.8|864
1626691500000|2021-07-19 10:45:00|6921.9|6919.1|6925.7|6922.9|6925.9|6923.1|6917.1|6914.3|895
1626691800000|2021-07-19 10:50:00|6925.4|6922.6|6924.9|6922.1|6925.4|6922.6|6920.9|6918.1|567
1626692100000|2021-07-19 10:55:00|6924.4|6921.6|6924.1|6921.3|6925.6|6922.8|6916.6|6913.8|437
1626692400000|2021-07-19 11:00:00|6924.4|6921.6|6925.4|6922.6|6934.2|6931.4|6923.6|6920.8|1285
1626692700000|2021-07-19 11:05:00|6925.6|6922.8|6922.4|6919.6|6926.4|6923.6|6919.4|6916.6|767
1626693000000|2021-07-19 11:10:00|6921.9|6919.1|6918.1|6915.3|6928.4|6925.6|6917.6|6914.8|940
1626693300000|2021-07-19 11:15:00|6917.6|6914.8|6922.6|6919.8|6922.9|6920.1|6914.6|6911.8|878
1626693600000|2021-07-19 11:20:00|6922.9|6920.1|6913.9|6911.1|6922.9|6920.1|6912.1|6909.3|643
1626693900000|2021-07-19 11:25:00|6914.1|6911.3|6890.3|6887.5|6914.1|6911.3|6889.9|6887.1|2643
1626694200000|2021-07-19 11:30:00|6890.1|6887.3|6889.1|6886.3|6896.1|6893.3|6889.1|6886.3|1332
1626694500000|2021-07-19 11:35:00|6889.4|6886.6|6874.8|6872|6891.1|6888.3|6872.6|6869.8|2322
1626694800000|2021-07-19 11:40:00|6874.6|6871.8|6852.8|6850|6874.6|6871.8|6848.1|6845.3|4983
1626695100000|2021-07-19 11:45:00|6853.1|6850.3|6860.6|6857.8|6865.6|6862.8|6848.8|6846|2091
1626695400000|2021-07-19 11:50:00|6860.1|6857.3|6842.3|6839.5|6861.6|6858.8|6835.8|6833|3760
1626695700000|2021-07-19 11:55:00|6842.5|6839.7|6855.3|6852.5|6856.3|6853.5|6842.3|6839.5|1766
1626696000000|2021-07-19 12:00:00|6855.8|6853|6834|6831.2|6855.8|6853|6833|6830.2|3341
1626696300000|2021-07-19 12:05:00|6833.8|6831|6844.3|6841.5|6859|6856.2|6833|6830.2|3317
1626696600000|2021-07-19 12:10:00|6843.8|6841|6843.5|6840.7|6846.3|6843.5|6837|6834.2|2566
1626696900000|2021-07-19 12:15:00|6843|6840.2|6845.3|6842.5|6856.3|6853.5|6835.5|6832.7|2785
1626697200000|2021-07-19 12:20:00|6844.8|6842|6863.3|6860.5|6864.6|6861.8|6836.5|6833.7|3426
1626697500000|2021-07-19 12:25:00|6863.6|6860.8|6859.8|6857|6864.3|6861.5|6851.1|6848.3|2265
1626697800000|2021-07-19 12:30:00|6860|6857.2|6855|6852.2|6865.8|6863|6850.8|6848|2585
1626698100000|2021-07-19 12:35:00|6855.3|6852.5|6844.3|6841.5|6857.6|6854.8|6841.3|6838.5|2855
1626698400000|2021-07-19 12:40:00|6844.5|6841.7|6860.6|6857.8|6864.8|6862|6843|6840.2|1914
1626698700000|2021-07-19 12:45:00|6860.3|6857.5|6865.8|6863|6869.6|6866.8|6856.3|6853.5|2171
1626699000000|2021-07-19 12:50:00|6865.5|6862.7|6883.3|6880.5|6886.3|6883.5|6863.5|6860.7|2800
1626699300000|2021-07-19 12:55:00|6883.5|6880.7|6876.8|6874|6888.5|6885.7|6873.8|6871|3237
1626699600000|2021-07-19 13:00:00|6877|6874.2|6886.5|6883.7|6892.3|6889.5|6840|6837.2|9299
1626699900000|2021-07-19 13:05:00|6885.5|6882.7|6878.3|6875.5|6888.3|6885.5|6853.8|6851|4286
1626700200000|2021-07-19 13:10:00|6878|6875.2|6876.3|6873.5|6888.8|6886|6860.3|6857.5|3531
1626700500000|2021-07-19 13:15:00|6876.5|6873.7|6860.2|6857.4|6879.3|6876.5|6845.7|6842.9|5367
1626700800000|2021-07-19 13:20:00|6860.8|6858|6860.2|6857.4|6865.2|6862.4|6848.7|6845.9|3618
1626701100000|2021-07-19 13:25:00|6860|6857.2|6875.8|6873|6881.8|6879|6854.2|6851.4|2798
1626701400000|2021-07-19 13:30:00|6876.5|6873.7|6805.4|6802.6|6879.2|6876.4|6805.4|6802.6|11572
1626701700000|2021-07-19 13:35:00|6805.7|6802.9|6817.2|6814.4|6832.7|6829.9|6802.4|6799.6|7123
1626702000000|2021-07-19 13:40:00|6817.7|6814.9|6826.4|6823.6|6828.2|6825.4|6806|6803.2|4597
1626702300000|2021-07-19 13:45:00|6825.9|6823.1|6793.7|6790.9|6825.9|6823.1|6789.7|6786.9|7405
1626702600000|2021-07-19 13:50:00|6793.4|6790.6|6759.2|6756.4|6793.4|6790.6|6752.7|6749.9|12173
1626702900000|2021-07-19 13:55:00|6759.4|6756.6|6761.4|6758.6|6777.9|6775.1|6748.4|6745.6|7796
1626703200000|2021-07-19 14:00:00|6760.9|6758.1|6753.2|6750.4|6760.9|6758.1|6735.9|6733.1|7751
1626703500000|2021-07-19 14:05:00|6752.9|6750.1|6761.2|6758.4|6769.7|6766.9|6737.4|6734.6|6630
1626703800000|2021-07-19 14:10:00|6761.4|6758.6|6744.7|6741.9|6761.4|6758.6|6736.4|6733.6|4407
1626704100000|2021-07-19 14:15:00|6744.9|6742.1|6705.4|6702.6|6744.9|6742.1|6703.1|6700.3|9525
1626704400000|2021-07-19 14:20:00|6705.1|6702.3|6709.1|6706.3|6729.7|6726.9|6700.1|6697.3|6634
1626704700000|2021-07-19 14:25:00|6708.9|6706.1|6708.4|6705.6|6711.9|6709.1|6691.1|6688.3|8439
1626705000000|2021-07-19 14:30:00|6740.5|6737.7|6735.5|6732.7|6740.5|6737.7|6715|6708.7|6759
1626705300000|2021-07-19 14:35:00|6736.5|6733.7|6712.6|6709.8|6736.5|6733.7|6706|6703.2|10546
1626705600000|2021-07-19 14:40:00|6712.1|6709.3|6725.6|6722.8|6735.6|6732.8|6694.6|6691.8|9068
1626705900000|2021-07-19 14:45:00|6724.6|6721.8|6752.5|6749.7|6754.5|6751.7|6718.6|6715.8|8561
1626706200000|2021-07-19 14:50:00|6751.5|6748.7|6716.6|6713.8|6751.5|6748.7|6715.5|6712.7|5924
1626706500000|2021-07-19 14:55:00|6716.5|6713.7|6693.6|6690.8|6718.5|6715.7|6693.6|6690.8|6617
1626706800000|2021-07-19 15:00:00|6694.6|6691.8|6691.5|6688.7|6702.6|6699.8|6670.1|6667.3|9788
1626707100000|2021-07-19 15:05:00|6692|6689.2|6709.5|6706.7|6711.5|6708.7|6675.6|6672.8|6954
1626707400000|2021-07-19 15:10:00|6709|6706.2|6711|6708.2|6714.5|6711.7|6687.6|6684.8|5388
1626707700000|2021-07-19 15:15:00|6681.5|6678.7|6683|6680.2|6695.7|6691|6676.5|6673.7|5199
1626708000000|2021-07-19 15:20:00|6683.8|6681|6658|6655.2|6685|6682.2|6654.3|6651.5|5169
1626708300000|2021-07-19 15:25:00|6658.2|6655.4|6646.7|6643.9|6660.5|6657.7|6644.2|6641.4|6665
1626708600000|2021-07-19 15:30:00|6647.5|6644.7|6667.2|6664.4|6677|6674.2|6637.2|6633.8|7899
1626708900000|2021-07-19 15:35:00|6667|6664.2|6651|6648.2|6668|6665.2|6640|6637.2|4703
1626709200000|2021-07-19 15:40:00|6651.2|6648.4|6661|6658.2|6669.6|6664.9|6645.5|6642.7|4077
1626709500000|2021-07-19 15:45:00|6661.2|6658.4|6677|6674.2|6682.7|6679.9|6658.2|6655.4|4863
1626709800000|2021-07-19 15:50:00|6677.7|6674.9|6702.3|6699.5|6703.3|6700.5|6667|6664.2|4792
1626710100000|2021-07-19 15:55:00|6701.7|6698.9|6690.5|6687.7|6706|6703.2|6684.5|6681.7|4354
1626710400000|2021-07-19 16:00:00|6690|6687.2|6661|6658.2|6690.2|6687.4|6658|6655.2|4488
1626710700000|2021-07-19 16:05:00|6661.2|6658.4|6660.5|6657.7|6670.2|6667.4|6658.2|6655.4|2654
1626711000000|2021-07-19 16:10:00|6659.7|6656.9|6650.9|6648.1|6659.7|6656.9|6647.7|6644.9|3334
1626711300000|2021-07-19 16:15:00|6651.2|6648.4|6650.7|6647.9|6657.7|6654.9|6645.2|6642.4|2395
1626711600000|2021-07-19 16:20:00|6650.5|6647.7|6655|6652.2|6662.5|6659.7|6649.7|6646.9|2259
1626711900000|2021-07-19 16:25:00|6656|6653.2|6656|6653.2|6657.7|6654.9|6647.4|6644.6|1692
1626712200000|2021-07-19 16:30:00|6656.2|6653.4|6654.4|6651.6|6657.2|6654.4|6641.4|6638.6|2919
1626712500000|2021-07-19 16:35:00|6654.2|6651.4|6646.2|6643.4|6655.4|6652.6|6645.4|6642.6|1546
1626712800000|2021-07-19 16:40:00|6645.9|6643.1|6611.9|6609.1|6646.4|6643.6|6593.2|6590.4|9291
1626713100000|2021-07-19 16:45:00|6611.7|6608.9|6595.9|6593.1|6620.2|6617.4|6589.1|6586.3|7115
1626713400000|2021-07-19 16:50:00|6595.6|6592.8|6608.4|6605.6|6609.9|6607.1|6580.6|6577.8|8001
1626713700000|2021-07-19 16:55:00|6608.6|6605.8|6598.6|6595.8|6609.6|6606.8|6590.4|6587.6|3600
1626714000000|2021-07-19 17:00:00|6598.4|6595.6|6599.4|6596.6|6614.4|6611.6|6590.6|6587.8|4429
1626714300000|2021-07-19 17:05:00|6599.6|6596.8|6581.9|6579.1|6601.6|6598.8|6576.4|6573.6|5667
1626714600000|2021-07-19 17:10:00|6581.4|6578.6|6573.1|6570.3|6585.9|6583.1|6546.6|6543.8|9261
1626714900000|2021-07-19 17:15:00|6572.9|6570.1|6572.8|6570|6583.4|6580.6|6563.6|6560.8|5739
1626715200000|2021-07-19 17:20:00|6573.4|6570.6|6591.6|6588.8|6597.4|6594.6|6571.8|6569|4583
1626715500000|2021-07-19 17:25:00|6591.4|6588.6|6591.6|6588.8|6596.4|6593.6|6582.8|6580|3110
1626715800000|2021-07-19 17:30:00|6617|6614.2|6637.9|6635.1|6641.4|6638.6|6609.5|6606.7|3924
1626716100000|2021-07-19 17:35:00|6638|6635.2|6635.5|6632.7|6648.4|6645.6|6632.5|6629.7|3241
1626716400000|2021-07-19 17:40:00|6636.5|6633.7|6625|6622.2|6649|6646.2|6624.5|6621.7|2736
1626716700000|2021-07-19 17:45:00|6598.3|6595.5|6600.3|6597.5|6609.1|6606.3|6598.3|6595.5|2581
1626717000000|2021-07-19 17:50:00|6600.6|6597.8|6591.3|6588.5|6602.6|6599.8|6582.6|6579.8|2997
1626717300000|2021-07-19 17:55:00|6591.6|6588.8|6598.3|6595.5|6605.6|6602.8|6589.6|6586.8|2640
1626717600000|2021-07-19 18:00:00|6624.4|6621.6|6630.5|6627.7|6647.5|6644.7|6622.5|6619.7|3744
1626717900000|2021-07-19 18:05:00|6629.5|6626.7|6607.5|6604.7|6634.4|6631.6|6604.4|6601.6|3015
1626718200000|2021-07-19 18:10:00|6608.4|6605.6|6619.4|6616.6|6619.4|6616.6|6592.5|6589.7|5087
1626718500000|2021-07-19 18:15:00|6619.5|6616.7|6639.4|6636.6|6641.4|6638.6|6611.4|6608.6|4540
1626718800000|2021-07-19 18:20:00|6640.4|6637.6|6631.4|6628.6|6642.9|6640.1|6620.4|6617.6|4295
1626719100000|2021-07-19 18:25:00|6632.4|6629.6|6635.3|6632.5|6640.4|6637.6|6616.4|6613.6|12446
1626719400000|2021-07-19 18:30:00|6607.8|6605|6599.8|6597|6617.8|6615|6594.1|6591.3|4927
1626719700000|2021-07-19 18:35:00|6600.1|6597.3|6579.6|6576.8|6601.8|6599|6578.1|6575.3|2095
1626720000000|2021-07-19 18:40:00|6579.3|6576.5|6568|6565.2|6580.3|6577.5|6565.5|6562.7|2378
1626720300000|2021-07-19 18:45:00|6568.3|6565.5|6556.3|6553.5|6568.5|6565.7|6554.5|6551.7|2309
1626720600000|2021-07-19 18:50:00|6556.5|6553.7|6561.5|6558.7|6567.5|6564.7|6555.3|6552.5|1427
1626720900000|2021-07-19 18:55:00|6562.3|6559.5|6565.3|6562.5|6567.5|6564.7|6558.5|6555.7|1027
1626721200000|2021-07-19 19:00:00|6565|6562.2|6567.8|6565|6570|6567.2|6562.5|6559.7|1225
1626721500000|2021-07-19 19:05:00|6567.5|6564.7|6567.8|6565|6574|6571.2|6561|6558.2|1255
1626721800000|2021-07-19 19:10:00|6568.1|6565.3|6578.1|6575.3|6580.8|6578|6568.1|6565.3|1238
1626722100000|2021-07-19 19:15:00|6577.6|6574.8|6572.3|6569.5|6577.6|6574.8|6568.8|6566|1091
1626722400000|2021-07-19 19:20:00|6572.1|6569.3|6567.5|6564.7|6574.1|6571.3|6561.8|6559|982
1626722700000|2021-07-19 19:25:00|6566.8|6564|6550.5|6547.7|6566.8|6564|6530|6527.2|4160
1626723000000|2021-07-19 19:30:00|6549.8|6547|6559.5|6556.7|6560.3|6557.5|6547.5|6544.7|1983
1626723300000|2021-07-19 19:35:00|6559|6556.2|6567.3|6564.5|6567.5|6564.7|6557|6554.2|2017
1626723600000|2021-07-19 19:40:00|6568|6565.2|6577.3|6574.5|6578|6575.2|6566|6563.2|1379
1626723900000|2021-07-19 19:45:00|6577|6574.2|6590.5|6587.7|6591|6588.2|6576.5|6573.7|1085
1626724200000|2021-07-19 19:50:00|6590|6587.2|6601|6598.2|6602.3|6599.5|6588|6585.2|1158
1626724500000|2021-07-19 19:55:00|6601.5|6598.7|6606.3|6603.5|6607.5|6604.7|6599|6596.2|1365
1626724800000|2021-07-19 20:00:00|6606|6603.2|6606.5|6603.7|6608|6605.2|6601|6598.2|1138
1626725100000|2021-07-19 20:05:00|6607|6604.2|6607.5|6604.7|6616|6613.2|6605|6602.2|887
1626725400000|2021-07-19 20:10:00|6607.7|6604.9|6614.8|6612|6614.8|6612|6606|6603.2|509
1626725700000|2021-07-19 20:15:00|6641.2|6638.4|6643.8|6641|6646.3|6643.5|6640.2|6637.4|492
1626726000000|2021-07-19 20:20:00|6643.3|6640.5|6640.3|6637.5|6644.3|6641.5|6638.3|6635.5|309
1626726300000|2021-07-19 20:25:00|6641.2|6638.4|6645.8|6643|6647.3|6644.5|6640.3|6637.5|311
1626726600000|2021-07-19 20:30:00|6620|6617.2|6616.5|6613.7|6620|6617.2|6616|6613.2|236
1626726900000|2021-07-19 20:35:00|6616.2|6613.4|6617.2|6614.4|6619.2|6616.4|6615.5|6612.7|256
1626727200000|2021-07-19 20:40:00|6617.5|6614.7|6616|6613.2|6617.7|6614.9|6615.7|6612.9|245
1626727500000|2021-07-19 20:45:00|6615.7|6612.9|6621.2|6618.4|6629|6626.2|6615.7|6612.9|854
1626727800000|2021-07-19 20:50:00|6621.5|6618.7|6632.2|6629.4|6633|6630.2|6621.2|6618.4|435
1626728100000|2021-07-19 20:55:00|6632|6629.2|6627.2|6624.4|6637|6634.2|6626.2|6623.4|509
1626732000000|2021-07-19 22:00:00|6656.2|6653.4|6660.2|6657.4|6666.7|6663.9|6654.7|6651.9|533
1626732300000|2021-07-19 22:05:00|6659.7|6656.9|6658.2|6655.4|6662.2|6659.4|6657.2|6654.4|215
1626732600000|2021-07-19 22:10:00|6657.2|6654.4|6654.2|6651.4|6658.2|6655.4|6654.2|6651.4|155
1626732900000|2021-07-19 22:15:00|6653.7|6650.9|6651.2|6648.4|6656.2|6653.4|6650.2|6645.8|268
1626733200000|2021-07-19 22:20:00|6650.2|6647.4|6652.2|6649.4|6655.2|6652.4|6650.2|6647.4|167
1626733500000|2021-07-19 22:25:00|6653.6|6650.8|6657.2|6654.4|6659.7|6656.9|6653.2|6650.4|225
1626733800000|2021-07-19 22:30:00|6656.2|6653.4|6650.2|6647.4|6656.2|6653.4|6648.2|6645.4|223
1626734100000|2021-07-19 22:35:00|6650.7|6647.9|6664.2|6661.4|6667.1|6664.3|6648.2|6645.4|351
1626734400000|2021-07-19 22:40:00|6663.7|6660.9|6664.1|6661.3|6668.2|6665.4|6660.2|6657.4|191
1626734700000|2021-07-19 22:45:00|6665.1|6662.3|6664.1|6661.3|6666.1|6663.3|6662.7|6659.9|68
1626735000000|2021-07-19 22:50:00|6663.7|6660.9|6669.1|6666.3|6669.1|6666.3|6661.2|6658.4|153
1626735300000|2021-07-19 22:55:00|6668.1|6665.3|6666.6|6663.8|6668.1|6665.3|6664.2|6661.4|110
1626735600000|2021-07-19 23:00:00|6666.1|6663.3|6664.6|6661.8|6668.6|6665.8|6664.6|6661.8|100
1626735900000|2021-07-19 23:05:00|6664.2|6661.4|6679.6|6676.8|6686.8|6682.3|6664.1|6661.2|521
1626736200000|2021-07-19 23:10:00|6679.1|6676.3|6680.1|6677.3|6682.6|6679.8|6678.1|6675.3|260
1626736500000|2021-07-19 23:15:00|6679.2|6676.4|6678.1|6675.3|6679.2|6676.4|6674.1|6671.3|173
1626736800000|2021-07-19 23:20:00|6679.1|6676.3|6682.1|6679.3|6683.1|6680.3|6676.2|6673.4|200
1626737100000|2021-07-19 23:25:00|6681.1|6678.3|6681.6|6678.8|6682.1|6679.3|6681.1|6678.3|73
1626737400000|2021-07-19 23:30:00|6681.1|6678.3|6684.1|6681.3|6685.1|6682.3|6681.1|6678.3|127
1626737700000|2021-07-19 23:35:00|6684.6|6681.8|6687.6|6684.8|6691|6688.2|6684.6|6681.8|363
1626738000000|2021-07-19 23:40:00|6688.1|6685.3|6686.1|6683.3|6688.1|6685.3|6684.1|6681.3|206
1626738300000|2021-07-19 23:45:00|6686.6|6683.8|6686.1|6683.3|6689.5|6686.7|6684.6|6679.2|142
1626738600000|2021-07-19 23:50:00|6685.6|6682.8|6689.1|6686.3|6689.1|6686.3|6683.1|6680.3|179
1626738900000|2021-07-19 23:55:00|6689|6686.2|6689|6686.2|6689|6686.2|6687|6684.2|128
1626739200000|2021-07-20 00:00:00|6687.6|6684.8|6688.5|6685.7|6696|6693.2|6684.1|6681.3|1045
1626739500000|2021-07-20 00:05:00|6689|6686.2|6693|6690.2|6694|6691.2|6684|6681.2|547
1626739800000|2021-07-20 00:10:00|6692|6689.2|6680|6677.2|6692|6689.2|6678|6675.2|555
1626740100000|2021-07-20 00:15:00|6680.5|6677.7|6678|6675.2|6684|6681.2|6677|6674.2|403
1626740400000|2021-07-20 00:20:00|6678.5|6675.7|6673|6670.2|6681|6678.2|6670|6667.2|443
1626740700000|2021-07-20 00:25:00|6674|6671.2|6675.5|6672.7|6679|6676.2|6674|6671.2|363
1626741000000|2021-07-20 00:30:00|6675|6672.2|6680|6677.2|6681|6678.2|6674|6671.2|221
1626741300000|2021-07-20 00:35:00|6680.5|6677.7|6674|6671.2|6681|6678.2|6671|6668.2|272
1626741600000|2021-07-20 00:40:00|6674.5|6671.7|6678|6675.2|6678|6675.2|6673.5|6670.7|376
1626741900000|2021-07-20 00:45:00|6678.5|6675.7|6685.4|6682.6|6688|6685.2|6678|6675.2|418
1626742200000|2021-07-20 00:50:00|6685|6682.2|6683.9|6681.1|6685.9|6683.1|6681|6678.2|282
1626742500000|2021-07-20 00:55:00|6683.5|6680.7|6678.9|6676.1|6683.5|6680.7|6677.9|6675.1|242
1626742800000|2021-07-20 01:00:00|6678.4|6675.6|6679.9|6677.1|6698.9|6696.1|6676.9|6674.1|2191
1626743100000|2021-07-20 01:05:00|6680.9|6678.1|6686.9|6684.1|6687.9|6685.1|6673.4|6670.6|837
1626743400000|2021-07-20 01:10:00|6687.4|6684.6|6674.9|6672.1|6687.4|6684.6|6674.9|6672.1|709
1626743700000|2021-07-20 01:15:00|6675.4|6672.6|6679.9|6677.1|6684.9|6682.1|6669.9|6667.1|1030
1626744000000|2021-07-20 01:20:00|6680.9|6678.1|6674.4|6671.6|6681.9|6679.1|6669.9|6667.1|529
1626744300000|2021-07-20 01:25:00|6673.9|6671.1|6669.9|6667.1|6675.4|6672.6|6665.9|6663.1|456
1626744600000|2021-07-20 01:30:00|6670.9|6668.1|6682.9|6680.1|6687.9|6685.1|6669.9|6667.1|542
1626744900000|2021-07-20 01:35:00|6681.9|6679.1|6673.9|6671.1|6682.9|6680.1|6668.9|6666.1|496
1626745200000|2021-07-20 01:40:00|6672.9|6670.1|6671.9|6669.1|6675.9|6673.1|6668.9|6666.1|477
1626745500000|2021-07-20 01:45:00|6671.4|6668.6|6684.9|6682.1|6684.9|6682.1|6669.9|6667.1|609
1626745800000|2021-07-20 01:50:00|6684.4|6681.6|6679.9|6677.1|6687.9|6685.1|6677.9|6675.1|707
1626746100000|2021-07-20 01:55:00|6679.4|6676.6|6677.9|6675.1|6681.9|6679.1|6673.9|6671.1|409
1626746400000|2021-07-20 02:00:00|6675.9|6673.1|6672.9|6670.1|6678.9|6676.1|6671.9|6669.1|328
1626746700000|2021-07-20 02:05:00|6672.8|6670|6664.9|6662.1|6674.8|6672|6656.9|6654.1|892
1626747000000|2021-07-20 02:10:00|6664.4|6661.6|6657.9|6655.1|6671|6668.1|6657.9|6655.1|698
1626747300000|2021-07-20 02:15:00|6658.4|6655.6|6662.9|6660.1|6664.9|6662.1|6655.9|6653.1|416
1626747600000|2021-07-20 02:20:00|6663.3|6660.5|6660.8|6658|6663.3|6660.5|6657.4|6654.6|269
1626747900000|2021-07-20 02:25:00|6659.9|6657.1|6659.4|6656.6|6663.9|6661.1|6656.9|6654.1|468
1626748200000|2021-07-20 02:30:00|6659.8|6657|6644.9|6642.1|6663.9|6661.1|6642.8|6640|1190
1626748500000|2021-07-20 02:35:00|6645.3|6642.5|6647.8|6645|6648.8|6646|6642.9|6640.1|521
1626748800000|2021-07-20 02:40:00|6648.3|6645.5|6646.8|6644|6650.8|6648|6644.8|6642|390
1626749100000|2021-07-20 02:45:00|6647.8|6645|6636.9|6634.1|6647.8|6645|6635.4|6632.6|891
1626749400000|2021-07-20 02:50:00|6638.9|6636.1|6639.9|6637.1|6644.4|6641.6|6637.9|6635.1|568
1626749700000|2021-07-20 02:55:00|6640.8|6638|6646.9|6644.1|6656.8|6654|6639.9|6637.1|661
1626750000000|2021-07-20 03:00:00|6646.4|6643.6|6659.8|6657|6661.8|6659|6644.9|6642.1|589
1626750300000|2021-07-20 03:05:00|6660.3|6657.5|6657.8|6655|6666.3|6663.5|6656.9|6654.1|354
1626750600000|2021-07-20 03:10:00|6657.3|6654.5|6663.3|6660.5|6667.8|6665|6657.3|6654.5|395
1626750900000|2021-07-20 03:15:00|6662.9|6660.1|6671.8|6669|6671.8|6669|6662.4|6659.6|315
1626751200000|2021-07-20 03:20:00|6670.9|6668.1|6672.8|6670|6675.8|6673|6668.8|6666|429
1626751500000|2021-07-20 03:25:00|6671.8|6669|6666.8|6664|6674.8|6672|6664.3|6661.5|439
1626751800000|2021-07-20 03:30:00|6667.8|6665|6658.8|6656|6667.8|6665|6656.9|6654.1|437
1626752100000|2021-07-20 03:35:00|6657.8|6655|6652.8|6650|6658.8|6656|6650.8|6648|354
1626752400000|2021-07-20 03:40:00|6653.8|6651|6655.8|6653|6656.8|6654|6646.9|6644.1|380
1626752700000|2021-07-20 03:45:00|6655.9|6653.1|6651.3|6648.5|6656.8|6654|6650.9|6648.1|161
1626753000000|2021-07-20 03:50:00|6651.4|6648.6|6650.9|6648.1|6654.8|6652|6649.8|6647|192
1626753300000|2021-07-20 03:55:00|6649.9|6647.1|6650.9|6648.1|6651.9|6649.1|6646.9|6644.1|187
1626753600000|2021-07-20 04:00:00|6649.9|6647.1|6648.9|6646.1|6651.9|6649.1|6646.9|6644.1|160
1626753900000|2021-07-20 04:05:00|6649.4|6646.6|6642.8|6640|6650.9|6648.1|6642.8|6640|323
1626754200000|2021-07-20 04:10:00|6641.9|6639.1|6640.8|6638|6644.3|6641.5|6639.8|6637|273
1626754500000|2021-07-20 04:15:00|6639.8|6637|6639.8|6637|6643.4|6640.6|6638.8|6636|304
1626754800000|2021-07-20 04:20:00|6639.3|6636.5|6645.8|6643|6648.8|6646|6637.8|6635|332
1626755100000|2021-07-20 04:25:00|6646.3|6643.5|6648.8|6646|6649.3|6646.5|6644.8|6642|192
1626755400000|2021-07-20 04:30:00|6648.9|6646.1|6645.8|6643|6651.8|6649|6644.8|6642|221
1626755700000|2021-07-20 04:35:00|6644.9|6642.1|6646.8|6644|6650.3|6647.5|6644.3|6641.5|177
1626756000000|2021-07-20 04:40:00|6647.8|6645|6646.8|6644|6647.8|6645|6644.8|6642|122
1626756300000|2021-07-20 04:45:00|6647.8|6645|6651.8|6649|6651.8|6649|6647.8|6645|140
1626756600000|2021-07-20 04:50:00|6652.8|6650|6653.8|6651|6661.8|6659|6651.8|6649|420
1626756900000|2021-07-20 04:55:00|6652.8|6650|6650.8|6648|6652.8|6650|6650.8|6648|125
1626757200000|2021-07-20 05:00:00|6649.8|6647|6658.8|6656|6659.8|6657|6644.8|6642|517
1626757500000|2021-07-20 05:05:00|6659.3|6656.5|6659.8|6657|6667.3|6664.5|6659.3|6656.5|448
1626757800000|2021-07-20 05:10:00|6659.3|6656.5|6660.8|6658|6664.8|6662|6659.3|6656.5|226
1626758100000|2021-07-20 05:15:00|6659.8|6657|6656.8|6654|6661.3|6658.5|6654.3|6651.5|325
1626758400000|2021-07-20 05:20:00|6657.3|6654.5|6664.8|6662|6665.8|6663|6657.3|6654.5|255
1626758700000|2021-07-20 05:25:00|6664.3|6661.5|6665.7|6662.9|6665.8|6663|6661.8|6659|173
1626759000000|2021-07-20 05:30:00|6665.3|6662.5|6663.7|6660.9|6666.8|6664|6661.7|6658.9|271
1626759300000|2021-07-20 05:35:00|6664.2|6661.4|6654.7|6651.9|6666.7|6663.9|6652.8|6650|397
1626759600000|2021-07-20 05:40:00|6655.2|6652.4|6662.7|6659.9|6662.7|6659.9|6655.2|6652.4|365
1626759900000|2021-07-20 05:45:00|6661.8|6659|6657.3|6654.5|6662.7|6659.9|6654.7|6651.9|204
1626760200000|2021-07-20 05:50:00|6657.7|6654.9|6670.7|6667.9|6670.7|6667.9|6656.7|6653.9|343
1626760500000|2021-07-20 05:55:00|6670.2|6667.4|6675.7|6672.9|6679.7|6676.9|6669.2|6666.4|474
1626760800000|2021-07-20 06:00:00|6674.7|6671.9|6691.2|6688.4|6693.7|6690.9|6673.7|6670.9|1101
1626761100000|2021-07-20 06:05:00|6691.7|6688.9|6689.7|6686.9|6694.7|6691.9|6689.7|6686.9|576
1626761400000|2021-07-20 06:10:00|6688.7|6685.9|6685.7|6682.9|6689.7|6686.9|6682.7|6679.9|641
1626761700000|2021-07-20 06:15:00|6686.1|6683.3|6699.7|6696.9|6700.7|6697.9|6682.7|6679.9|833
1626762000000|2021-07-20 06:20:00|6699.2|6696.4|6706.6|6703.8|6710.6|6707.8|6699.2|6694.7|962
1626762300000|2021-07-20 06:25:00|6705.7|6702.9|6716.2|6713.4|6718.6|6715.8|6703.7|6700.9|1130
1626762600000|2021-07-20 06:30:00|6716.6|6713.8|6713.7|6710.9|6716.7|6713.9|6705.2|6702.4|1116
1626762900000|2021-07-20 06:35:00|6714.2|6711.4|6718.6|6715.8|6720.6|6717.8|6712.7|6709.9|630
1626763200000|2021-07-20 06:40:00|6718.1|6715.3|6722.6|6719.8|6722.6|6719.8|6714.6|6711.8|544
1626763500000|2021-07-20 06:45:00|6723.1|6720.3|6710.6|6707.8|6724.6|6721.8|6708.6|6705.8|699
1626763800000|2021-07-20 06:50:00|6711.6|6708.8|6700.6|6697.8|6713.6|6710.8|6699.6|6696.8|800
1626764100000|2021-07-20 06:55:00|6699.6|6696.8|6713.6|6710.8|6716.6|6713.8|6698.6|6695.8|1150
1626764400000|2021-07-20 07:00:00|6689.3|6686.5|6691.3|6688.5|6695.1|6692.3|6672.8|6670|1929
1626764700000|2021-07-20 07:05:00|6691.1|6688.3|6691.3|6688.5|6696.1|6693.3|6680.3|6677.5|955
1626765000000|2021-07-20 07:10:00|6691.8|6689|6693.3|6690.5|6697.1|6694.3|6688.3|6685.5|1362
1626765300000|2021-07-20 07:15:00|6693|6690.2|6683.8|6681|6699|6696.2|6681.8|6679|1498
1626765600000|2021-07-20 07:20:00|6684.8|6682|6687.8|6685|6690.5|6687.7|6678.5|6675.7|1468
1626765900000|2021-07-20 07:25:00|6687.3|6684.5|6687.8|6685|6689.8|6687|6671.8|6669|1164
1626766200000|2021-07-20 07:30:00|6687.5|6684.7|6686.5|6683.7|6691.8|6689|6681|6678.2|912
1626766500000|2021-07-20 07:35:00|6686.3|6683.5|6692|6689.2|6695.5|6692.7|6685.8|6683|1356
1626766800000|2021-07-20 07:40:00|6692.3|6689.5|6695.3|6692.5|6695.8|6693|6681.3|6678.5|1052
1626767100000|2021-07-20 07:45:00|6719.5|6716.7|6717.6|6714.8|6728.5|6725.7|6714.1|6711.3|1160
1626767400000|2021-07-20 07:50:00|6716.6|6713.8|6707.6|6704.8|6722.6|6719.8|6707.6|6704.8|1002
1626767700000|2021-07-20 07:55:00|6706.6|6703.8|6710.6|6707.8|6720|6717.2|6685.6|6682.8|3404
1626768000000|2021-07-20 08:00:00|6709.6|6706.8|6719.6|6716.8|6723.6|6720.8|6694.7|6691.9|2118
1626768300000|2021-07-20 08:05:00|6718.6|6715.8|6677.7|6674.9|6721.6|6718.8|6674.7|6671.9|2737
1626768600000|2021-07-20 08:10:00|6678.2|6675.4|6684.1|6681.3|6693.6|6690.8|6650.7|6647.9|3165
1626768900000|2021-07-20 08:15:00|6682.7|6679.9|6663.6|6660.8|6683.6|6680.8|6659.6|6656.8|1880
1626769200000|2021-07-20 08:20:00|6664.1|6661.3|6637.1|6634.3|6666.1|6663.3|6630.7|6627.9|2961
1626769500000|2021-07-20 08:25:00|6636.6|6633.8|6646.6|6643.8|6647.6|6644.8|6630.6|6627.8|2396
1626769800000|2021-07-20 08:30:00|6646.1|6643.3|6662.5|6659.7|6676.5|6673.7|6645.6|6642.8|2713
1626770100000|2021-07-20 08:35:00|6662.1|6659.3|6660.5|6657.7|6664.5|6661.7|6642.5|6639.7|1756
1626770400000|2021-07-20 08:40:00|6660.6|6657.8|6654.5|6651.7|6668.1|6665.3|6651.5|6648.7|769
1626770700000|2021-07-20 08:45:00|6631.2|6628.4|6599.7|6596.9|6633.2|6630.4|6596|6593.2|2444
1626771000000|2021-07-20 08:50:00|6600.5|6597.7|6599|6596.2|6612|6609.2|6589.7|6586.9|2130
1626771300000|2021-07-20 08:55:00|6599.2|6596.4|6611|6608.2|6614|6611.2|6599|6596.2|1019
1626771600000|2021-07-20 09:00:00|6634.6|6631.8|6643.6|6640.8|6652.6|6649.8|6627.6|6624.8|1806
1626771900000|2021-07-20 09:05:00|6644.1|6641.3|6654.5|6651.7|6662.5|6659.7|6638.6|6635.8|1694
1626772200000|2021-07-20 09:10:00|6654.1|6651.3|6660.5|6657.7|6662.5|6659.7|6645.6|6642.8|1162
1626772500000|2021-07-20 09:15:00|6637|6634.2|6652.5|6649.7|6656.7|6653.9|6635.7|6632.9|1359
1626772800000|2021-07-20 09:20:00|6652|6649.2|6643|6640.2|6655.5|6652.7|6640|6637.2|1048
1626773100000|2021-07-20 09:25:00|6643.5|6640.7|6649.2|6646.4|6654.7|6651.9|6640.7|6637.9|849
1626773400000|2021-07-20 09:30:00|6649|6646.2|6648.5|6645.7|6653|6650.2|6633.2|6630.4|1390
1626773700000|2021-07-20 09:35:00|6648.7|6645.9|6636|6633.2|6652|6649.2|6633.2|6630.4|1145
1626774000000|2021-07-20 09:40:00|6635.7|6632.9|6622.7|6619.9|6638.2|6635.4|6622.2|6619.4|1468
1626774300000|2021-07-20 09:45:00|6646.5|6643.7|6642.6|6639.8|6654.5|6651.7|6640.1|6637.3|1260
1626774600000|2021-07-20 09:50:00|6641.6|6638.8|6637.5|6634.7|6652.5|6649.7|6633.5|6630.7|1179
1626774900000|2021-07-20 09:55:00|6636.5|6633.7|6641.5|6638.7|6649.5|6646.7|6631.6|6628.8|1011
1626775200000|2021-07-20 10:00:00|6642.4|6639.6|6623|6620.2|6642.5|6639.7|6613.5|6610.7|2266
1626775500000|2021-07-20 10:05:00|6623.5|6620.7|6638.4|6635.6|6642.3|6639.5|6622.5|6619.7|1996
1626775800000|2021-07-20 10:10:00|6638.9|6636.1|6665.4|6662.6|6666.3|6663.5|6638.4|6635.6|1958
1626776100000|2021-07-20 10:15:00|6665.8|6663|6654.4|6651.6|6669.3|6666.5|6645.4|6642.6|1337
1626776400000|2021-07-20 10:20:00|6655.4|6652.6|6651.9|6649.1|6666.4|6663.6|6651|6648.2|909
1626776700000|2021-07-20 10:25:00|6651.5|6648.7|6662.4|6659.6|6664.4|6661.6|6648.5|6645.7|729
1626777000000|2021-07-20 10:30:00|6663.4|6660.6|6661.4|6658.6|6667.4|6664.6|6658.4|6655.6|628
1626777300000|2021-07-20 10:35:00|6660.4|6657.6|6643.5|6640.7|6661.4|6658.6|6636|6633.2|1024
1626777600000|2021-07-20 10:40:00|6644.4|6641.6|6642.4|6639.6|6649.5|6646.7|6638.4|6635.6|514
1626777900000|2021-07-20 10:45:00|6641.9|6639.1|6627.4|6624.6|6650.4|6647.6|6622.6|6619.8|1308
1626778200000|2021-07-20 10:50:00|6627.9|6625.1|6635.4|6632.6|6637.9|6635.1|6627.4|6624.6|908
1626778500000|2021-07-20 10:55:00|6637.3|6634.5|6642.4|6639.6|6647.4|6644.6|6635.4|6632.6|1047
1626778800000|2021-07-20 11:00:00|6643.4|6640.6|6620.9|6618.1|6643.4|6640.6|6619.5|6616.7|1611
1626779100000|2021-07-20 11:05:00|6620.4|6617.6|6637.4|6634.6|6647.4|6644.6|6617.4|6614.6|1372
1626779400000|2021-07-20 11:10:00|6636.4|6633.6|6623.3|6620.5|6637.4|6634.6|6607.4|6604.6|2527
1626779700000|2021-07-20 11:15:00|6624.3|6621.5|6639.4|6636.6|6643.3|6640.5|6624.3|6621.5|1956
1626780000000|2021-07-20 11:20:00|6638.9|6636.1|6664.3|6661.5|6667.3|6664.5|6638.4|6635.6|2099
1626780300000|2021-07-20 11:25:00|6663.8|6661|6670.3|6667.5|6671.3|6668.5|6659.3|6656.5|2124
1626780600000|2021-07-20 11:30:00|6671.2|6668.4|6681.8|6679|6683.3|6680.5|6668.3|6665.5|1885
1626780900000|2021-07-20 11:35:00|6681.3|6678.5|6674.8|6672|6691.3|6688.5|6672.3|6669.5|2032
1626781200000|2021-07-20 11:40:00|6675.3|6672.5|6679.3|6676.5|6690.2|6687.4|6668.3|6665.5|1574
1626781500000|2021-07-20 11:45:00|6679.8|6677|6655.3|6652.5|6680.3|6677.5|6651.3|6648.5|1572
1626781800000|2021-07-20 11:50:00|6655.8|6653|6655.3|6652.5|6661.3|6658.5|6644.4|6641.6|1679
1626782100000|2021-07-20 11:55:00|6656.2|6653.4|6644.2|6641.4|6659.2|6656.4|6639.3|6636.5|1263
1626782400000|2021-07-20 12:00:00|6645.2|6642.4|6650.2|6647.4|6654.3|6651.5|6641.3|6638.5|1995
1626782700000|2021-07-20 12:05:00|6650.3|6647.5|6647.3|6644.5|6653.2|6650.4|6634.3|6631.5|1406
1626783000000|2021-07-20 12:10:00|6646.3|6643.5|6640.2|6637.4|6650.3|6647.5|6637.2|6634.4|960
1626783300000|2021-07-20 12:15:00|6639.8|6637|6648.2|6645.4|6650.2|6647.4|6639.8|6637|1188
1626783600000|2021-07-20 12:20:00|6649.2|6646.4|6656.2|6653.4|6663.2|6660.4|6649.2|6646.4|1511
1626783900000|2021-07-20 12:25:00|6657.2|6654.4|6643.7|6640.9|6657.2|6654.4|6637.2|6634.4|932
1626784200000|2021-07-20 12:30:00|6644.2|6641.4|6627.2|6624.4|6657.7|6654.9|6617.7|6614.9|3636
1626784500000|2021-07-20 12:35:00|6627.7|6624.9|6624.7|6621.9|6632.2|6629.4|6616.2|6613.4|2190
1626784800000|2021-07-20 12:40:00|6625.1|6622.3|6626.2|6623.4|6626.2|6623.4|6616.2|6613.4|1929
1626785100000|2021-07-20 12:45:00|6627.1|6624.3|6619.2|6616.4|6629.1|6626.3|6617.2|6613.3|1404
1626785400000|2021-07-20 12:50:00|6618.2|6615.4|6583.8|6581|6623.2|6620.4|6581.3|6578.5|4705
1626785700000|2021-07-20 12:55:00|6583.3|6580.5|6574.3|6571.5|6588.3|6585.5|6559.3|6556.5|7944
1626786000000|2021-07-20 13:00:00|6573.3|6570.5|6593.3|6590.5|6600.3|6597.5|6573.3|6570.5|6003
1626786300000|2021-07-20 13:05:00|6592.3|6589.5|6612.3|6609.5|6616.8|6614|6591.3|6588.5|5269
1626786600000|2021-07-20 13:10:00|6611.4|6608.6|6597.9|6595.1|6616.3|6613.5|6595.3|6592.5|2673
1626786900000|2021-07-20 13:15:00|6598.3|6595.5|6588.4|6585.6|6600.3|6597.5|6563.4|6560.6|6924
1626787200000|2021-07-20 13:20:00|6588.8|6586|6577.4|6574.6|6593.3|6590.5|6569.4|6566.6|4177
1626787500000|2021-07-20 13:25:00|6576.4|6573.6|6591.3|6588.5|6594.3|6591.5|6568.9|6566.1|4756
1626787800000|2021-07-20 13:30:00|6590.8|6588|6538.4|6535.6|6592.3|6589.5|6500.6|6495.2|18581
1626788100000|2021-07-20 13:35:00|6539.4|6536.6|6530.4|6527.6|6540.9|6538.1|6511.5|6508.7|7863
1626788400000|2021-07-20 13:40:00|6529.4|6526.6|6565.4|6562.6|6574.3|6571.5|6523.4|6520.6|7137
1626788700000|2021-07-20 13:45:00|6564.4|6561.6|6617.1|6614.3|6620.1|6617.3|6559.4|6556.6|7927
1626789000000|2021-07-20 13:50:00|6616.6|6613.8|6613.2|6610.4|6625.1|6622.3|6600.2|6597.4|6882
1626789300000|2021-07-20 13:55:00|6614.2|6611.4|6614.3|6611.5|6630.2|6627.4|6609.2|6606.4|4686
1626789600000|2021-07-20 14:00:00|6614.8|6612|6633.2|6630.4|6635.1|6632.3|6610.3|6607.5|6053
1626789900000|2021-07-20 14:05:00|6632.7|6629.9|6626.2|6623.4|6638.1|6633.4|6619.3|6616.5|3325
1626790200000|2021-07-20 14:10:00|6626.7|6623.9|6616.2|6613.4|6629.2|6626.4|6608.2|6605.4|3387
1626790500000|2021-07-20 14:15:00|6615.2|6612.4|6647.2|6644.4|6648.6|6645.8|6615.2|6612.4|5463
1626790800000|2021-07-20 14:20:00|6647.6|6644.8|6663.1|6660.3|6666.2|6663.4|6645.2|6642.4|6749
1626791100000|2021-07-20 14:25:00|6664.1|6661.3|6686.1|6683.3|6687.1|6684.3|6660.1|6657.3|6686
1626791400000|2021-07-20 14:30:00|6685.2|6682.4|6683.2|6680.4|6689.1|6686.3|6670.2|6667.4|5475
1626791700000|2021-07-20 14:35:00|6683.1|6680.3|6677.2|6674.4|6693.1|6690.3|6666.2|6663.4|5431
1626792000000|2021-07-20 14:40:00|6678.1|6675.3|6660.7|6657.9|6682.1|6679.3|6656.2|6653.4|3554
1626792300000|2021-07-20 14:45:00|6660.2|6657.4|6674.1|6671.3|6675.1|6672.3|6650.2|6647.4|4456
1626792600000|2021-07-20 14:50:00|6675|6672.2|6667|6664.2|6681.1|6678.3|6664|6661.2|4861
1626792900000|2021-07-20 14:55:00|6666.1|6663.3|6683|6680.2|6685|6682.2|6660.1|6657.3|3602
1626793200000|2021-07-20 15:00:00|6682|6679.2|6707.5|6704.7|6710|6707.2|6681|6678.2|7532
1626793500000|2021-07-20 15:05:00|6707.1|6704.3|6712|6709.2|6714|6711.2|6698|6695.2|4520
1626793800000|2021-07-20 15:10:00|6712.5|6709.7|6701|6698.2|6720|6717.2|6695|6692.2|4869
1626794100000|2021-07-20 15:15:00|6700|6697.2|6698|6695.2|6711.4|6708.6|6697|6694.2|3864
1626794400000|2021-07-20 15:20:00|6697|6694.2|6676.9|6674.1|6701.9|6699.1|6675.9|6673.1|4258
1626794700000|2021-07-20 15:25:00|6675.9|6673.1|6684.9|6682.1|6686.9|6684.1|6669.9|6667.1|3346
1626795000000|2021-07-20 15:30:00|6685.9|6683.1|6690.9|6688.1|6693.9|6691.1|6682.9|6680.1|3456
1626795300000|2021-07-20 15:35:00|6690.4|6687.6|6695.9|6693.1|6699.9|6697.1|6686.9|6684.1|2191
1626795600000|2021-07-20 15:40:00|6696.9|6694.1|6707.8|6705|6709.8|6707|6696.8|6694|3506
1626795900000|2021-07-20 15:45:00|6708.8|6706|6705.9|6703.1|6710.8|6708|6700.9|6698.1|2295
1626796200000|2021-07-20 15:50:00|6704.9|6702.1|6705.9|6703.1|6713.8|6711|6697.9|6695.1|2159
1626796500000|2021-07-20 15:55:00|6706.8|6704|6717.8|6715|6718.8|6716|6704.9|6702.1|3369
1626796800000|2021-07-20 16:00:00|6716.8|6714|6709.8|6707|6719.7|6716.9|6703.8|6701|4841
1626797100000|2021-07-20 16:05:00|6708.9|6706.1|6698.4|6695.6|6709.8|6707|6694.9|6692.1|2299
1626797400000|2021-07-20 16:10:00|6698.9|6696.1|6690.9|6688.1|6699.9|6697.1|6684.9|6682.1|2055
1626797700000|2021-07-20 16:15:00|6689.9|6687.1|6684.9|6682.1|6691.9|6689.1|6681.9|6679.1|1393
1626798000000|2021-07-20 16:20:00|6685.8|6683|6685.8|6683|6690.8|6688|6672.8|6670|2467
1626798300000|2021-07-20 16:25:00|6684.9|6682.1|6671.9|6669.1|6685.9|6683.1|6671.9|6669.1|1770
1626798600000|2021-07-20 16:30:00|6672.8|6670|6675.9|6673.1|6678.9|6676.1|6668.9|6666.1|1971
1626798900000|2021-07-20 16:35:00|6676.9|6674.1|6689.9|6687.1|6690.3|6687.5|6674.9|6672.1|1629
1626799200000|2021-07-20 16:40:00|6689.8|6687|6684.8|6682|6692.9|6690.1|6678.8|6676|1652
1626799500000|2021-07-20 16:45:00|6684.3|6681.5|6688.8|6686|6688.9|6686.1|6679.9|6677.1|1221
1626799800000|2021-07-20 16:50:00|6687.9|6685.1|6699.8|6697|6703.8|6701|6686.8|6684|2102
1626800100000|2021-07-20 16:55:00|6700.8|6698|6699.7|6696.9|6701.8|6699|6693.8|6691|1385
1626800400000|2021-07-20 17:00:00|6700.7|6697.9|6685.8|6683|6701.7|6698.9|6684.8|6682|1844
1626800700000|2021-07-20 17:05:00|6685.3|6682.5|6680.8|6678|6693.8|6691|6678.8|6676|2165
1626801000000|2021-07-20 17:10:00|6679.8|6677|6692.8|6690|6694.3|6691.5|6678.8|6676|1419
1626801300000|2021-07-20 17:15:00|6692.3|6689.5|6688.7|6685.9|6695.8|6693|6684.7|6681.9|1110
1626801600000|2021-07-20 17:20:00|6689.7|6686.9|6681.7|6678.9|6691.8|6689|6681.3|6678.5|1216
1626801900000|2021-07-20 17:25:00|6681.8|6679|6685.7|6682.9|6688.8|6686|6681.7|6678.9|938
1626802200000|2021-07-20 17:30:00|6684.8|6682|6695.7|6692.9|6700.6|6697.8|6684.7|6681.9|2868
1626802500000|2021-07-20 17:35:00|6694.7|6691.9|6695.7|6692.9|6698.7|6695.9|6693.6|6690.8|1625
1626802800000|2021-07-20 17:40:00|6695.6|6692.8|6682.7|6679.9|6696.7|6693.9|6681.7|6678.9|1447
1626803100000|2021-07-20 17:45:00|6683.2|6680.4|6696.7|6693.9|6698.7|6695.9|6682.8|6680|1542
1626803400000|2021-07-20 17:50:00|6696.2|6693.4|6701.6|6698.8|6703.6|6700.8|6693.7|6690.9|2217
1626803700000|2021-07-20 17:55:00|6702.6|6699.8|6697.6|6694.8|6704.6|6701.8|6696.6|6693.8|2343
1626804000000|2021-07-20 18:00:00|6698.6|6695.8|6706.6|6703.8|6707.6|6704.8|6694.7|6691.9|4189
1626804300000|2021-07-20 18:05:00|6706.7|6703.9|6733.5|6730.7|6737.4|6734.6|6706.6|6703.8|6590
1626804600000|2021-07-20 18:10:00|6734.4|6731.6|6740.4|6737.6|6744.4|6741.6|6732.5|6729.7|3744
1626804900000|2021-07-20 18:15:00|6741.4|6738.6|6731.5|6728.7|6745.4|6742.6|6726.5|6723.7|3395
1626805200000|2021-07-20 18:20:00|6732.4|6729.6|6727.5|6724.7|6735.5|6732.7|6721.5|6718.7|4602
1626805500000|2021-07-20 18:25:00|6728.5|6725.7|6717.5|6714.7|6731.5|6728.7|6714.5|6711.7|8522
1626805800000|2021-07-20 18:30:00|6718.4|6715.6|6722.4|6719.6|6727.4|6724.6|6718.4|6715.6|2990
1626806100000|2021-07-20 18:35:00|6722.9|6720.1|6725.4|6722.6|6726.4|6723.6|6721.4|6718.6|605
1626806400000|2021-07-20 18:40:00|6724.9|6722.1|6721.4|6718.6|6726.4|6723.6|6721.4|6718.6|783
1626806700000|2021-07-20 18:45:00|6721.9|6719.1|6740.2|6737.4|6741.2|6738.4|6721.4|6718.6|2735
1626807000000|2021-07-20 18:50:00|6740.1|6737.3|6741.2|6738.4|6745.1|6742.3|6735.3|6732.5|1259
1626807300000|2021-07-20 18:55:00|6741.1|6738.3|6739.6|6736.8|6742.2|6739.4|6737.2|6734.4|983
1626807600000|2021-07-20 19:00:00|6740.1|6737.3|6744.1|6741.3|6745|6742.2|6737.1|6734.3|839
1626807900000|2021-07-20 19:05:00|6745|6742.2|6741.2|6738.4|6745.1|6742.3|6739.2|6736.4|1376
1626808200000|2021-07-20 19:10:00|6742.1|6739.3|6751.2|6748.4|6752.2|6749.4|6741.2|6738.4|854
1626808500000|2021-07-20 19:15:00|6752.2|6749.4|6746.2|6743.4|6757.1|6754.3|6744.2|6741.4|2041
1626808800000|2021-07-20 19:20:00|6747.2|6744.4|6748.3|6745.5|6751.2|6748.4|6743.8|6741|1258
1626809100000|2021-07-20 19:25:00|6749.2|6746.4|6751.2|6748.4|6751.2|6748.4|6744.3|6741.5|2167
1626809400000|2021-07-20 19:30:00|6751.3|6748.5|6751.2|6748.4|6754.2|6751.4|6748.2|6745.4|1195
1626809700000|2021-07-20 19:35:00|6750.7|6747.9|6750.2|6747.4|6754.2|6751.4|6747.8|6745|613
1626810000000|2021-07-20 19:40:00|6751.2|6748.4|6744.2|6741.4|6752.2|6749.4|6742.2|6739.4|938
1626810300000|2021-07-20 19:45:00|6743.2|6740.4|6747.2|6744.4|6747.7|6744.9|6742.3|6739.5|329
1626810600000|2021-07-20 19:50:00|6746.7|6743.9|6744.2|6741.4|6749.2|6746.4|6741.2|6738.4|522
1626810900000|2021-07-20 19:55:00|6743.3|6740.5|6738.2|6735.4|6744.2|6741.4|6738.2|6735.4|386
1626811200000|2021-07-20 20:00:00|6739.2|6736.4|6743.2|6740.4|6745.2|6742.4|6739.2|6736.4|285
1626811500000|2021-07-20 20:05:00|6742.2|6739.4|6745.2|6742.4|6745.2|6742.4|6742.2|6739.4|125
1626811800000|2021-07-20 20:10:00|6745.7|6742.9|6744.2|6741.4|6746.1|6743.3|6744.2|6741.4|106
1626812100000|2021-07-20 20:15:00|6745.1|6742.3|6744.2|6741.4|6746.1|6743.3|6742.1|6739.3|231
1626812400000|2021-07-20 20:20:00|6745.1|6742.3|6746.2|6743.4|6749.2|6746.4|6745.1|6742.3|193
1626812700000|2021-07-20 20:25:00|6746.7|6743.9|6749.8|6745.8|6750.6|6747.8|6746.2|6743.4|276
1626813000000|2021-07-20 20:30:00|6748.2|6745.4|6675.3|6672.5|6749.8|6746.8|6675.3|6672.5|3410
1626813300000|2021-07-20 20:35:00|6675.4|6672.6|6680.8|6678|6695.3|6692.5|6674.3|6671.5|1017
1626813600000|2021-07-20 20:40:00|6681.3|6678.5|6680.8|6678|6682.3|6679.5|6672.8|6670|651
1626813900000|2021-07-20 20:45:00|6681.2|6678.4|6659.3|6656.5|6686.3|6683.5|6658.3|6655.5|820
1626814200000|2021-07-20 20:50:00|6658.8|6656|6647.3|6644.5|6659.9|6656.5|6643.3|6640.5|1214
1626814500000|2021-07-20 20:55:00|6647.8|6645|6639.3|6636.5|6648.3|6645.5|6637.3|6633.3|782
1626818400000|2021-07-20 22:00:00|6642.7|6639.9|6656.2|6653.4|6661.6|6658.8|6642.7|6638.2|550
1626818700000|2021-07-20 22:05:00|6657.2|6654.4|6660.2|6657.4|6661.2|6658.4|6653.2|6650.4|158
1626819000000|2021-07-20 22:10:00|6661.1|6658.3|6662.2|6659.4|6667.2|6664.4|6659.2|6656.4|245
1626819300000|2021-07-20 22:15:00|6662.1|6659.3|6664.2|6661.4|6664.2|6661.4|6659.7|6656.9|78
1626819600000|2021-07-20 22:20:00|6665.2|6662.4|6668.6|6665.8|6672.6|6669.8|6664.1|6661.3|231
1626819900000|2021-07-20 22:25:00|6669.1|6666.3|6669.1|6666.3|6669.1|6666.3|6665.1|6662.3|100
1626820200000|2021-07-20 22:30:00|6668.1|6665.3|6674.1|6671.3|6674.1|6671.3|6666.1|6663.3|159
1626820500000|2021-07-20 22:35:00|6675.1|6672.3|6673.1|6670.3|6676.1|6673.3|6673.1|6670.3|176
1626820800000|2021-07-20 22:40:00|6672.2|6669.4|6665.1|6662.3|6672.6|6669.8|6664.2|6661.4|225
1626821100000|2021-07-20 22:45:00|6664.6|6661.8|6662.1|6659.3|6664.6|6661.8|6662.1|6659.3|123
1626821400000|2021-07-20 22:50:00|6662.2|6659.4|6662.2|6659.4|6664.1|6661.3|6661.2|6658.4|171
1626821700000|2021-07-20 22:55:00|6661.7|6658.9|6665.2|6662.4|6667.2|6664.4|6661.2|6658.4|115
1626822000000|2021-07-20 23:00:00|6664.7|6661.9|6672.2|6669.4|6673.2|6670.4|6662.7|6659.9|238
1626822300000|2021-07-20 23:05:00|6672.7|6669.9|6678.6|6675.8|6681.1|6678.3|6672.7|6669.9|706
1626822600000|2021-07-20 23:10:00|6678.2|6675.4|6683.1|6680.3|6684.5|6681.7|6675.1|6672.3|218
1626822900000|2021-07-20 23:15:00|6683|6680.2|6679|6676.2|6684|6681.2|6678|6675.2|92
1626823200000|2021-07-20 23:20:00|6680|6677.2|6678|6675.2|6681|6678.2|6678|6675.2|51
1626823500000|2021-07-20 23:25:00|6677.6|6674.8|6673.6|6670.8|6677.6|6674.8|6673.2|6670.4|102
1626823800000|2021-07-20 23:30:00|6674.1|6671.3|6679.1|6676.3|6682.1|6679.3|6674.1|6671.3|149
1626824100000|2021-07-20 23:35:00|6680.1|6677.3|6681.1|6678.3|6683.1|6680.3|6679.1|6676.3|90
1626824400000|2021-07-20 23:40:00|6680.1|6677.3|6678.1|6675.3|6680.6|6677.8|6678.1|6675.3|33
1626824700000|2021-07-20 23:45:00|6679.1|6676.3|6675.1|6672.3|6679.1|6676.3|6674.1|6671.3|129
1626825000000|2021-07-20 23:50:00|6675.5|6672.7|6671.1|6668.3|6676.1|6673.3|6669.1|6666.3|181
1626825300000|2021-07-20 23:55:00|6671|6668.2|6673.1|6670.3|6674.1|6671.3|6670.1|6667.3|85
1626825600000|2021-07-21 00:00:00|6672.6|6669.8|6678|6675.2|6686|6683.2|6668.1|6665.3|1004
1626825900000|2021-07-21 00:05:00|6676|6673.2|6672|6669.2|6678|6675.2|6669|6666.2|329
1626826200000|2021-07-21 00:10:00|6673|6670.2|6674.5|6671.7|6678.5|6675.7|6672|6669.2|259
1626826500000|2021-07-21 00:15:00|6674.1|6671.3|6682|6679.2|6683|6680.2|6673|6670.2|139
1626826800000|2021-07-21 00:20:00|6682.5|6679.7|6680.5|6677.7|6683|6680.2|6677|6674.2|213
1626827100000|2021-07-21 00:25:00|6680|6677.2|6682.5|6679.7|6684|6681.2|6677|6674.2|168
1626827400000|2021-07-21 00:30:00|6682|6679.2|6685.5|6682.7|6687|6684.2|6682|6679.2|212
1626827700000|2021-07-21 00:35:00|6685.9|6683.1|6684.9|6682.1|6686.9|6684.1|6683|6680.2|150
1626828000000|2021-07-21 00:40:00|6685.4|6682.6|6691|6688.2|6692|6689.2|6685|6682.2|423
1626828300000|2021-07-21 00:45:00|6690.5|6687.7|6685.9|6683.1|6692.9|6690.1|6685.9|6683.1|309
1626828600000|2021-07-21 00:50:00|6685|6682.2|6689.9|6687.1|6689.9|6687.1|6683|6680.2|149
1626828900000|2021-07-21 00:55:00|6689.4|6686.6|6688|6685.2|6693.4|6690.6|6688|6685.2|223
1626829200000|2021-07-21 01:00:00|6688.5|6685.7|6686|6683.2|6696|6693.2|6683|6680.2|867
1626829500000|2021-07-21 01:05:00|6686.9|6684.1|6678.9|6676.1|6688.9|6686.1|6675|6672.2|484
1626829800000|2021-07-21 01:10:00|6680.9|6678.1|6689.9|6687.1|6691.9|6689.1|6680|6677.2|506
1626830100000|2021-07-21 01:15:00|6689.4|6686.6|6690.9|6688.1|6693.9|6691.1|6685|6682.2|360
1626830400000|2021-07-21 01:20:00|6691.9|6689.1|6690.9|6688.1|6695.9|6693.1|6689.9|6687.1|296
1626830700000|2021-07-21 01:25:00|6691.4|6688.6|6696.9|6694.1|6700.3|6697.5|6689.9|6687.1|507
1626831000000|2021-07-21 01:30:00|6697.3|6694.5|6692.9|6690.1|6698.9|6696.1|6688.9|6686.1|525
1626831300000|2021-07-21 01:35:00|6691.9|6689.1|6689.4|6686.6|6696.9|6694.1|6688.9|6686.1|347
1626831600000|2021-07-21 01:40:00|6689.9|6687.1|6687.8|6685|6692.9|6690.1|6685.8|6683|249
1626831900000|2021-07-21 01:45:00|6688.3|6685.5|6686.3|6683.5|6690.8|6688|6681.9|6679.1|395
1626832200000|2021-07-21 01:50:00|6686.8|6684|6682.8|6680|6687.8|6685|6680.9|6678.1|245
1626832500000|2021-07-21 01:55:00|6683.3|6680.5|6684.8|6682|6686.8|6684|6678.4|6675.6|436
1626832800000|2021-07-21 02:00:00|6684.4|6681.6|6672.9|6670.1|6685.8|6683|6672.9|6670.1|510
1626833100000|2021-07-21 02:05:00|6673.4|6670.6|6672.8|6670|6676.9|6674.1|6669.8|6667|482
1626833400000|2021-07-21 02:10:00|6671.8|6669|6668.8|6666|6673.8|6671|6664.8|6662|734
1626833700000|2021-07-21 02:15:00|6668.9|6666.1|6668.8|6666|6675.8|6673|6668.8|6666|366
1626834000000|2021-07-21 02:20:00|6668.3|6665.5|6664.8|6662|6670.8|6668|6663.8|6661|272
1626834300000|2021-07-21 02:25:00|6664.3|6661.5|6666.3|6663.5|6666.8|6664|6661.8|6659|319
1626834600000|2021-07-21 02:30:00|6666.8|6664|6654.8|6652|6666.8|6664|6654.8|6652|726
1626834900000|2021-07-21 02:35:00|6653.8|6651|6666.8|6664|6667.8|6665|6652.8|6650|550
1626835200000|2021-07-21 02:40:00|6667.7|6664.9|6665.8|6663|6668.8|6666|6662.8|6660|300
1626835500000|2021-07-21 02:45:00|6665.3|6662.5|6663.6|6660.8|6670.7|6667.9|6663.2|6660.4|965
1626835800000|2021-07-21 02:50:00|6662.7|6659.9|6660.6|6657.8|6664.1|6661.3|6657.6|6654.8|512
1626836100000|2021-07-21 02:55:00|6659.7|6656.9|6655.6|6652.8|6661.6|6658.8|6655.6|6652.8|253
1626836400000|2021-07-21 03:00:00|6656.6|6653.8|6663.6|6660.8|6664.6|6661.8|6654.6|6651.8|390
1626836700000|2021-07-21 03:05:00|6664.1|6661.3|6658.6|6655.8|6666.5|6663.7|6657.6|6654.8|415
1626837000000|2021-07-21 03:10:00|6657.6|6654.8|6655.6|6652.8|6658.6|6655.8|6651.1|6648.3|433
1626837300000|2021-07-21 03:15:00|6654.6|6651.8|6650.6|6647.8|6654.6|6651.8|6648.6|6645.8|448
1626837600000|2021-07-21 03:20:00|6649.6|6646.8|6651.5|6648.7|6655.6|6652.8|6648.6|6645.8|458
1626837900000|2021-07-21 03:25:00|6650.6|6647.8|6654.5|6651.7|6655.5|6652.7|6647.5|6644.7|373
1626838200000|2021-07-21 03:30:00|6655|6652.2|6660.5|6657.7|6661|6658.2|6655|6652.2|244
1626838500000|2021-07-21 03:35:00|6660|6657.2|6660.5|6657.7|6661.5|6658.7|6659.4|6656.6|110
1626838800000|2021-07-21 03:40:00|6661.4|6658.6|6662.9|6660.1|6665.5|6662.7|6661.4|6658.6|170
1626839100000|2021-07-21 03:45:00|6662.5|6659.7|6664.5|6661.7|6664.9|6662.1|6658.5|6655.7|224
1626839400000|2021-07-21 03:50:00|6665.4|6662.6|6669.5|6666.7|6669.5|6666.7|6664.5|6661.7|247
1626839700000|2021-07-21 03:55:00|6669.9|6667.1|6669.5|6666.7|6670.5|6667.7|6667.5|6664.7|139
1626840000000|2021-07-21 04:00:00|6667.6|6664.8|6668.4|6665.6|6669|6666.2|6665.5|6662.7|178
1626840300000|2021-07-21 04:05:00|6669|6666.2|6668.4|6665.6|6671.4|6668.6|6668|6665.2|113
1626840600000|2021-07-21 04:10:00|6668.5|6665.7|6667.4|6664.6|6669.4|6666.6|6665.4|6662.6|125
1626840900000|2021-07-21 04:15:00|6666.5|6663.7|6666.5|6663.7|6667.5|6664.7|6665.4|6662.6|204
1626841200000|2021-07-21 04:20:00|6667|6664.2|6665.5|6662.7|6667|6664.2|6663.5|6660.7|118
1626841500000|2021-07-21 04:25:00|6666.5|6663.7|6666.5|6663.7|6667.5|6664.7|6663.5|6660.7|124
1626841800000|2021-07-21 04:30:00|6666.9|6664.1|6663.5|6660.7|6667.5|6664.7|6663|6660.2|112
1626842100000|2021-07-21 04:35:00|6664.4|6661.6|6673.5|6670.7|6674.4|6671.6|6664.4|6661.6|242
1626842400000|2021-07-21 04:40:00|6672.5|6669.7|6672.5|6669.7|6673.5|6670.7|6671.4|6668.6|154
1626842700000|2021-07-21 04:45:00|6673.4|6670.6|6678.5|6675.7|6681.4|6678.6|6672.5|6669.7|412
1626843000000|2021-07-21 04:50:00|6679.4|6676.6|6677.4|6674.6|6679.4|6676.6|6676.5|6673.7|147
1626843300000|2021-07-21 04:55:00|6676.4|6673.6|6667.4|6664.6|6676.4|6673.6|6666.4|6663.6|233
1626843600000|2021-07-21 05:00:00|6667.9|6665.1|6670.4|6667.6|6672.4|6669.6|6666.4|6663.6|203
1626843900000|2021-07-21 05:05:00|6670|6667.2|6672.4|6669.6|6678.4|6675.6|6669.9|6667.1|240
1626844200000|2021-07-21 05:10:00|6673.4|6670.6|6673.4|6670.6|6674.4|6671.6|6672.4|6669.6|119
1626844500000|2021-07-21 05:15:00|6672.5|6669.7|6678.4|6675.6|6678.4|6675.6|6671.4|6668.6|169
1626844800000|2021-07-21 05:20:00|6677.5|6674.7|6679.4|6676.6|6680.4|6677.6|6677.4|6674.6|241
1626845100000|2021-07-21 05:25:00|6680.3|6677.5|6678.4|6675.6|6681.4|6678.6|6677.9|6675.1|127
1626845400000|2021-07-21 05:30:00|6677.9|6675.1|6691.3|6688.5|6693.3|6690.5|6677.4|6674.6|811
1626845700000|2021-07-21 05:35:00|6690.9|6688.1|6686.4|6683.6|6690.9|6688.1|6681.4|6678.6|458
1626846000000|2021-07-21 05:40:00|6685.9|6683.1|6687.4|6684.6|6687.4|6684.6|6682.4|6679.6|233
1626846300000|2021-07-21 05:45:00|6686.9|6684.1|6689.4|6686.6|6689.4|6686.6|6684.4|6681.6|206
1626846600000|2021-07-21 05:50:00|6689.9|6687.1|6683.4|6680.6|6690.9|6688.1|6682.4|6679.6|227
1626846900000|2021-07-21 05:55:00|6682.9|6680.1|6689.4|6686.6|6690.4|6686.6|6682.4|6679.6|274
1626847200000|2021-07-21 06:00:00|6690.8|6688|6690.4|6687.6|6696.4|6693.6|6686.4|6683.6|736
1626847500000|2021-07-21 06:05:00|6690.9|6688.1|6683.9|6681.1|6690.9|6688.1|6682.9|6680.1|285
1626847800000|2021-07-21 06:10:00|6683.4|6680.6|6696.4|6693.6|6696.4|6693.6|6683.4|6680.6|343
1626848100000|2021-07-21 06:15:00|6696.3|6693.5|6697.4|6694.6|6702.3|6699.5|6693.4|6690.6|667
1626848400000|2021-07-21 06:20:00|6698.3|6695.5|6691.4|6688.6|6698.4|6695.6|6689.9|6687.1|555
1626848700000|2021-07-21 06:25:00|6690.9|6688.1|6678.4|6675.6|6690.9|6688.1|6676.3|6673.5|681
1626849000000|2021-07-21 06:30:00|6679.3|6676.5|6681.4|6678.6|6684.4|6681.6|6678.4|6675.6|378
1626849300000|2021-07-21 06:35:00|6681.8|6679|6684.3|6681.5|6685.3|6682.5|6678.4|6675.6|213
1626849600000|2021-07-21 06:40:00|6684.4|6681.6|6688.3|6685.5|6691.3|6688.5|6681.9|6679.1|297
1626849900000|2021-07-21 06:45:00|6687.4|6684.6|6685.4|6682.6|6688.3|6685.5|6682.3|6679.5|278
1626850200000|2021-07-21 06:50:00|6685.8|6683|6690.4|6687.6|6694.2|6691.4|6685.8|6683|325
1626850500000|2021-07-21 06:55:00|6689.9|6687.1|6694.4|6691.6|6699.8|6697|6689.4|6686.6|698
1626850800000|2021-07-21 07:00:00|6694.8|6692|6695.3|6692.5|6707.7|6704.9|6685.3|6682.5|1568
1626851100000|2021-07-21 07:05:00|6694.8|6692|6694.3|6691.5|6697.2|6694.4|6679.3|6676.5|883
1626851400000|2021-07-21 07:10:00|6693.8|6691|6698.3|6695.5|6699.3|6696.5|6685.3|6682.5|740
1626851700000|2021-07-21 07:15:00|6698.8|6696|6700.3|6697.5|6702.8|6700|6690.3|6687.5|744
1626852000000|2021-07-21 07:20:00|6700.8|6698|6708.3|6705.5|6710.3|6707.5|6697.2|6694.4|765
1626852300000|2021-07-21 07:25:00|6708.8|6706|6712.8|6710|6716.2|6713.4|6704.3|6701.5|1119
1626852600000|2021-07-21 07:30:00|6713.2|6710.4|6719.3|6716.5|6724.3|6721.5|6712.3|6709.5|1283
1626852900000|2021-07-21 07:35:00|6718.8|6716|6726.2|6723.4|6727.2|6724.4|6715.3|6712.5|805
1626853200000|2021-07-21 07:40:00|6726.3|6723.5|6745.1|6742.3|6750.1|6747.3|6723.2|6720.4|2297
1626853500000|2021-07-21 07:45:00|6744.7|6741.9|6755.6|6752.8|6760|6757.2|6742.1|6739.3|1327
1626853800000|2021-07-21 07:50:00|6755.1|6752.3|6747.2|6744.4|6757.1|6754.3|6746.2|6743.4|1176
1626854100000|2021-07-21 07:55:00|6747.6|6744.8|6751.2|6748.4|6755.1|6752.3|6747.1|6744.3|760
1626854400000|2021-07-21 08:00:00|6751.1|6748.3|6740.1|6737.3|6751.7|6748.9|6734.7|6731.9|1474
1626854700000|2021-07-21 08:05:00|6740.2|6737.4|6748.2|6745.4|6752.2|6749.4|6740.1|6737.3|1188
1626855000000|2021-07-21 08:10:00|6748.6|6745.8|6764.1|6761.3|6765.2|6762.4|6748.6|6745.8|2062
1626855300000|2021-07-21 08:15:00|6763.7|6760.9|6763.1|6760.3|6769.1|6766.3|6755.1|6752.3|1456
1626855600000|2021-07-21 08:20:00|6762.6|6759.8|6779|6776.2|6782|6779.2|6761.1|6758.3|2227
1626855900000|2021-07-21 08:25:00|6779.5|6776.7|6796.8|6794|6799.3|6796.5|6770|6767.2|3504
1626856200000|2021-07-21 08:30:00|6797.8|6795|6812.9|6810.1|6817.9|6815.1|6796.9|6794.1|4756
1626856500000|2021-07-21 08:35:00|6813|6810.2|6800.9|6798.1|6815.9|6813.1|6798.9|6796.1|1629
1626856800000|2021-07-21 08:40:00|6801|6798.2|6801.9|6799.1|6807|6804.2|6792|6789.2|1281
1626857100000|2021-07-21 08:45:00|6801.5|6798.7|6800|6797.2|6811|6808.2|6794|6791.2|1245
1626857400000|2021-07-21 08:50:00|6799.5|6796.7|6802|6799.2|6816.9|6814.1|6798.5|6795.7|1692
1626857700000|2021-07-21 08:55:00|6802.5|6799.7|6803|6800.2|6807|6804.2|6797|6794.2|948
1626858000000|2021-07-21 09:00:00|6804|6801.2|6784.1|6781.3|6808|6805.2|6781.1|6778.3|2011
1626858300000|2021-07-21 09:05:00|6783.2|6780.4|6786.6|6783.8|6792.6|6789.8|6775.2|6772.4|1199
1626858600000|2021-07-21 09:10:00|6786.1|6783.3|6787.6|6784.8|6792.1|6789.3|6780.1|6777.3|803
1626858900000|2021-07-21 09:15:00|6787.1|6784.3|6807.5|6804.7|6809.1|6806.3|6787.1|6784.3|1667
1626859200000|2021-07-21 09:20:00|6807.1|6804.3|6806.9|6804.1|6808.9|6806.1|6796|6793.2|745
1626859500000|2021-07-21 09:25:00|6805.9|6803.1|6803.9|6801.1|6805.9|6803.1|6794.1|6791.3|618
1626859800000|2021-07-21 09:30:00|6803.5|6800.7|6801.9|6799.1|6806.9|6804.1|6797|6794.2|668
1626860100000|2021-07-21 09:35:00|6802.9|6800.1|6807|6804.2|6810|6807.2|6802.9|6800.1|597
1626860400000|2021-07-21 09:40:00|6807.9|6805.1|6801|6798.2|6808.9|6806.1|6788.1|6785.3|1137
1626860700000|2021-07-21 09:45:00|6800.5|6797.7|6804|6801.2|6804.9|6802.1|6793|6790.2|576
1626861000000|2021-07-21 09:50:00|6805|6802.2|6802|6799.2|6806|6803.2|6800.9|6798.1|447
1626861300000|2021-07-21 09:55:00|6801|6798.2|6792.9|6790.1|6802|6799.2|6790.9|6788.1|491
1626861600000|2021-07-21 10:00:00|6793.9|6791.1|6789.5|6786.7|6795.9|6793.1|6786.5|6783.7|609
1626861900000|2021-07-21 10:05:00|6789.9|6787.1|6795.9|6793.1|6799.9|6797.1|6786|6783.2|798
1626862200000|2021-07-21 10:10:00|6795.5|6792.7|6791.9|6789.1|6798.9|6796.1|6791.5|6788.7|398
1626862500000|2021-07-21 10:15:00|6791|6788.2|6787|6784.2|6792.9|6790.1|6784|6781.2|716
1626862800000|2021-07-21 10:20:00|6788|6785.2|6789.9|6787.1|6790|6787.2|6785.9|6783.1|265
1626863100000|2021-07-21 10:25:00|6789.5|6786.7|6793.9|6791.1|6797.9|6795.1|6784|6781.2|641
1626863400000|2021-07-21 10:30:00|6793.5|6790.7|6791.5|6788.7|6796|6793.2|6790|6787.2|583
1626863700000|2021-07-21 10:35:00|6792|6789.2|6792|6789.2|6795|6792.2|6790|6787.2|261
1626864000000|2021-07-21 10:40:00|6791.4|6788.6|6802.4|6799.6|6803.9|6801.1|6791|6788.2|759
1626864300000|2021-07-21 10:45:00|6802|6799.2|6811.8|6809|6815.3|6812.5|6801|6798.2|748
1626864600000|2021-07-21 10:50:00|6810.9|6808.1|6811.9|6809.1|6814.9|6812.1|6802.9|6800.1|683
1626864900000|2021-07-21 10:55:00|6812.9|6810.1|6812.9|6810.1|6819.8|6817|6809.9|6807.1|1053
1626865200000|2021-07-21 11:00:00|6811.9|6809.1|6822.9|6820.1|6827.8|6825|6806.9|6804.1|1492
1626865500000|2021-07-21 11:05:00|6821.9|6819.1|6819.8|6817|6828.7|6825.9|6817.8|6815|889
1626865800000|2021-07-21 11:10:00|6818.8|6816|6824.3|6821.5|6825.6|6822.8|6816.8|6814|672
1626866100000|2021-07-21 11:15:00|6824.8|6822|6814.9|6812.1|6824.8|6822|6813.4|6810.6|1077
1626866400000|2021-07-21 11:20:00|6814.4|6811.6|6801|6798.2|6815|6812.2|6797.9|6795.1|1326
1626866700000|2021-07-21 11:25:00|6800|6797.2|6804|6801.2|6807|6804.2|6793.9|6791.1|1145
1626867000000|2021-07-21 11:30:00|6803.4|6800.6|6799.4|6796.6|6811|6808.2|6797|6794.2|848
1626867300000|2021-07-21 11:35:00|6799.9|6797.1|6805|6802.2|6808|6805.2|6799|6796.2|581
1626867600000|2021-07-21 11:40:00|6805.5|6802.7|6804|6801.2|6806|6803.2|6798|6795.2|813
1626867900000|2021-07-21 11:45:00|6804.4|6801.6|6801|6798.2|6816|6813.2|6801|6798.2|927
1626868200000|2021-07-21 11:50:00|6800.5|6797.7|6796|6793.2|6802|6799.2|6790|6787.2|1129
1626868500000|2021-07-21 11:55:00|6796.9|6794.1|6798.9|6796.1|6802|6799.2|6790.9|6788.1|803
1626868800000|2021-07-21 12:00:00|6798.5|6795.7|6800|6797.2|6801|6798.2|6789|6786.2|1693
1626869100000|2021-07-21 12:05:00|6800.5|6797.7|6821.9|6819.1|6823.4|6820.6|6800.5|6797.7|3192
1626869400000|2021-07-21 12:10:00|6821.8|6819|6813.9|6811.1|6821.9|6819.1|6813.9|6811.1|1255
1626869700000|2021-07-21 12:15:00|6814.8|6812|6837.7|6834.9|6837.8|6835|6814.8|6812|2310
1626870000000|2021-07-21 12:20:00|6836.8|6834|6839.7|6836.9|6843.7|6840.9|6832.8|6830|2987
1626870300000|2021-07-21 12:25:00|6840.6|6837.8|6842.7|6839.9|6845.7|6842.9|6840.6|6837.8|1729
1626870600000|2021-07-21 12:30:00|6843.2|6840.4|6836.7|6833.9|6845.7|6842.9|6836.2|6833.4|1794
1626870900000|2021-07-21 12:35:00|6838.6|6835.8|6829.8|6827|6841.7|6838.9|6826.9|6824.1|1851
1626871200000|2021-07-21 12:40:00|6830.7|6827.9|6832.8|6830|6834.3|6831.5|6827.8|6825|1389
1626871500000|2021-07-21 12:45:00|6833.8|6831|6826.9|6824.1|6835.8|6833|6824.9|6822.1|1177
1626871800000|2021-07-21 12:50:00|6827.3|6824.5|6838.8|6836|6839.7|6836.9|6826.9|6824.1|1493
1626872100000|2021-07-21 12:55:00|6839.3|6836.5|6831.8|6829|6840.8|6838|6830.3|6827.5|1496
1626872400000|2021-07-21 13:00:00|6830.9|6828.1|6846.7|6843.9|6849.7|6846.9|6815.8|6813|5696
1626872700000|2021-07-21 13:05:00|6847.1|6844.3|6828.2|6825.4|6847.1|6844.3|6824.7|6821.9|4129
1626873000000|2021-07-21 13:10:00|6828.7|6825.9|6834.7|6831.9|6835.8|6833|6820.3|6817.5|2243
1626873300000|2021-07-21 13:15:00|6834.8|6832|6851|6848.2|6855.5|6852.7|6833.7|6830.9|3151
1626873600000|2021-07-21 13:20:00|6851.5|6848.7|6860.5|6857.7|6867.4|6861.7|6850.6|6847.8|4740
1626873900000|2021-07-21 13:25:00|6860|6857.2|6873.3|6870.5|6875.3|6872.5|6857.5|6854.7|5318
1626874200000|2021-07-21 13:30:00|6873.2|6870.4|6900.2|6897.4|6900.2|6897.4|6871.4|6868.6|8058
1626874500000|2021-07-21 13:35:00|6900.1|6897.3|6891.2|6888.4|6903.2|6900.4|6891.2|6888.4|4462
1626874800000|2021-07-21 13:40:00|6890.2|6887.4|6890.3|6887.5|6900.1|6897.3|6881.3|6878.5|5090
1626875100000|2021-07-21 13:45:00|6890.2|6887.4|6922.3|6919.5|6923.3|6920.5|6889.3|6886.5|6656
1626875400000|2021-07-21 13:50:00|6922.2|6919.4|6918.3|6915.5|6930.3|6927.5|6913.3|6910.5|5412
1626875700000|2021-07-21 13:55:00|6919.2|6916.4|6925.2|6922.4|6927.2|6924.4|6911.2|6908.4|4123
1626876000000|2021-07-21 14:00:00|6925.1|6922.3|6940.1|6937.3|6944.1|6941.3|6925.1|6922.3|4673
1626876300000|2021-07-21 14:05:00|6939.1|6936.3|6943|6940.2|6951.6|6948.8|6935.6|6932.8|4943
1626876600000|2021-07-21 14:10:00|6942.5|6939.7|6944.9|6942.1|6957.7|6954.9|6938|6935.2|7664
1626876900000|2021-07-21 14:15:00|6943.9|6941.1|6937.9|6935.1|6949.8|6947|6936.9|6934.1|4623
1626877200000|2021-07-21 14:20:00|6938.9|6936.1|6946.9|6944.1|6947.9|6945.1|6937.9|6935.1|3130
1626877500000|2021-07-21 14:25:00|6947.9|6945.1|6927|6924.2|6948.9|6946.1|6926.9|6924.1|4662
1626877800000|2021-07-21 14:30:00|6927.4|6924.6|6934.1|6931.3|6943.1|6940.3|6898.1|6895.3|14055
1626878100000|2021-07-21 14:35:00|6934.6|6931.8|6963|6960.2|6972|6969.2|6934.1|6931.3|9426
1626878400000|2021-07-21 14:40:00|6964|6961.2|6964|6961.2|6977|6974.2|6955|6952.2|6129
1626878700000|2021-07-21 14:45:00|6964.9|6962.1|6984.9|6982.1|6988.9|6986.1|6964.9|6962.1|7091
1626879000000|2021-07-21 14:50:00|6984|6981.2|6959.1|6956.3|6986.1|6983.3|6958.2|6955.4|4754
1626879300000|2021-07-21 14:55:00|6958.7|6955.9|6977|6974.2|6987.9|6985.1|6958.2|6955.4|5153
1626879600000|2021-07-21 15:00:00|6977.5|6974.7|6955.6|6952.8|6982.9|6980.1|6947.2|6944.4|5544
1626879900000|2021-07-21 15:05:00|6956.1|6953.3|6970|6967.2|6978|6975.2|6955.1|6952.3|4115
1626880200000|2021-07-21 15:10:00|6971|6968.2|6978.9|6976.1|6983|6980.2|6970.9|6968.1|3687
1626880500000|2021-07-21 15:15:00|6979.9|6977.1|6977.9|6975.1|6981.9|6979.1|6970.9|6968.1|2316
1626880800000|2021-07-21 15:20:00|6978.8|6976|6980.9|6978.1|6982.9|6980.1|6972.9|6970.1|3047
1626881100000|2021-07-21 15:25:00|6981|6978.2|6978.9|6976.1|6995|6992.2|6975.9|6973.1|6000
1626881400000|2021-07-21 15:30:00|6979.9|6977.1|6988.9|6986.1|6992.9|6990.1|6978|6975.2|3283
1626881700000|2021-07-21 15:35:00|6988.8|6986|7005.7|7002.9|7010.6|7007.8|6987.3|6984.5|5537
1626882000000|2021-07-21 15:40:00|7005.6|7002.8|7010.6|7007.8|7012.6|7009.8|7004.6|7001.8|4031
1626882300000|2021-07-21 15:45:00|7011.6|7008.8|7007.5|7004.7|7013.6|7010.8|7004.5|7001.7|3483
1626882600000|2021-07-21 15:50:00|7008.5|7005.7|7007.5|7004.7|7013.6|7010.8|7006.6|7003.8|2372
1626882900000|2021-07-21 15:55:00|7006.6|7003.8|7026.5|7023.7|7030.5|7027.7|7006.5|7003.7|4044
1626883200000|2021-07-21 16:00:00|7027.4|7024.6|7033.4|7030.6|7038.4|7035.6|7024.4|7021.6|6090
1626883500000|2021-07-21 16:05:00|7032.5|7029.7|7038.4|7035.6|7040.3|7037.5|7028.4|7025.6|5434
1626883800000|2021-07-21 16:10:00|7038.9|7036.1|7039.4|7036.6|7040.3|7037.5|7028.3|7025.5|2119
1626884100000|2021-07-21 16:15:00|7038.4|7035.6|7037.3|7034.5|7041.3|7038.5|7034.4|7031.6|1986
1626884400000|2021-07-21 16:20:00|7036.4|7033.6|7031.9|7029.1|7040.3|7037.5|7028.4|7025.6|1769
1626884700000|2021-07-21 16:25:00|7031.4|7028.6|7021.4|7018.6|7035.4|7032.6|7020.4|7017.6|2559
1626885000000|2021-07-21 16:30:00|7022.3|7019.5|7012.4|7009.6|7027.4|7024.6|7010.5|7007.7|3161
1626885300000|2021-07-21 16:35:00|7012|7009.2|7005.7|7002.9|7015.5|7012.7|7001.6|6998.8|4611
1626885600000|2021-07-21 16:40:00|7006.6|7003.8|7024.5|7021.7|7024.5|7021.7|7003.6|7000.8|2951
1626885900000|2021-07-21 16:45:00|7024.4|7021.6|7027.4|7024.6|7029.4|7026.6|7020.4|7017.6|1905
1626886200000|2021-07-21 16:50:00|7026.4|7023.6|7032.4|7029.6|7033.4|7030.6|7024.4|7021.6|1502
1626886500000|2021-07-21 16:55:00|7031.5|7028.7|7035.2|7032.4|7039.2|7036.4|7031.3|7028.5|3833
1626886800000|2021-07-21 17:00:00|7035.3|7032.5|7029.2|7026.4|7045.2|7042.4|7027.2|7024.4|2711
1626887100000|2021-07-21 17:05:00|7029.7|7026.9|7033.2|7030.4|7041.2|7038.4|7029.7|7026.9|1518
1626887400000|2021-07-21 17:10:00|7032.2|7029.4|7038.3|7035.5|7039.3|7036.5|7024.9|7022.1|2108
1626887700000|2021-07-21 17:15:00|7039.2|7036.4|7037.2|7034.4|7043.2|7040.4|7036.3|7033.5|1244
1626888000000|2021-07-21 17:20:00|7037.3|7034.5|7024.5|7021.7|7038.3|7035.5|7018.5|7015.7|3589
1626888300000|2021-07-21 17:25:00|7025.5|7022.7|7030.4|7027.6|7038.2|7035.4|7025|7022.2|4356
1626888600000|2021-07-21 17:30:00|7030.5|7027.7|7033.4|7030.6|7035.4|7032.6|7025.4|7022.6|2040
1626888900000|2021-07-21 17:35:00|7033.5|7030.7|7023.5|7020.7|7034.4|7031.6|7022.5|7019.7|1497
1626889200000|2021-07-21 17:40:00|7024.5|7021.7|7023.6|7020.8|7028.5|7025.7|7018.6|7015.8|1750
1626889500000|2021-07-21 17:45:00|7024|7021.2|7027.4|7024.6|7031.4|7028.6|7023.5|7020.7|2034
1626889800000|2021-07-21 17:50:00|7028.3|7025.5|7032.5|7029.7|7033.5|7030.7|7026.4|7023.6|871
1626890100000|2021-07-21 17:55:00|7033.4|7030.6|7028.5|7025.7|7033.5|7030.7|7026.4|7023.6|1296
1626890400000|2021-07-21 18:00:00|7027.5|7024.7|7034.4|7031.6|7037.4|7034.6|7027.5|7024.7|1660
1626890700000|2021-07-21 18:05:00|7035.3|7032.5|7034.4|7031.6|7035.5|7032.7|7024.4|7021.6|1992
1626891000000|2021-07-21 18:10:00|7034.5|7031.7|7032.4|7029.6|7036.4|7033.6|7029.4|7026.6|1170
1626891300000|2021-07-21 18:15:00|7031.4|7028.6|7018.4|7015.6|7031.4|7028.6|7017.3|7014.5|2091
1626891600000|2021-07-21 18:20:00|7018.3|7015.5|7032.2|7029.4|7034.1|7031.3|7018.3|7015.5|3965
1626891900000|2021-07-21 18:25:00|7031.7|7028.9|7022.4|7019.6|7032.7|7029.9|7020.3|7017.5|8224
1626892200000|2021-07-21 18:30:00|7021.4|7018.6|7023.3|7020.5|7029.3|7026.5|7014.4|7011.6|2403
1626892500000|2021-07-21 18:35:00|7023.4|7020.6|7022.4|7019.6|7026.4|7023.6|7019.4|7016.6|603
1626892800000|2021-07-21 18:40:00|7021.4|7018.6|7017.5|7014.7|7023.4|7020.6|7014.4|7011.6|1254
1626893100000|2021-07-21 18:45:00|7018.4|7015.6|7015.5|7012.7|7020.5|7017.7|7014.5|7011.7|1212
1626893400000|2021-07-21 18:50:00|7016|7013.2|7014.5|7011.7|7017.4|7014.6|7012.6|7009.8|491
1626893700000|2021-07-21 18:55:00|7013.6|7010.8|7007.6|7004.8|7014.5|7011.7|7007.6|7004.8|1060
1626894000000|2021-07-21 19:00:00|7008.1|7005.3|7021.4|7018.6|7022.4|7019.6|7007.6|7004.8|1516
1626894300000|2021-07-21 19:05:00|7020.8|7018|7026.3|7023.5|7026.3|7023.5|7018.3|7015.5|487
1626894600000|2021-07-21 19:10:00|7026.2|7023.4|7025.3|7022.5|7028.2|7025.4|7021.3|7018.5|663
1626894900000|2021-07-21 19:15:00|7026.3|7023.5|7024.4|7021.6|7028.3|7025.5|7024.3|7021.5|330
1626895200000|2021-07-21 19:20:00|7024.8|7022|7022.3|7019.5|7028.2|7025.4|7021.8|7019|448
1626895500000|2021-07-21 19:25:00|7023.2|7020.4|7021.3|7018.5|7024.4|7021.6|7018.3|7015.5|461
1626895800000|2021-07-21 19:30:00|7021.4|7018.6|7018.3|7015.5|7022.3|7019.5|7018.3|7015.5|142
1626896100000|2021-07-21 19:35:00|7018.4|7015.6|7023.4|7020.6|7025.4|7022.6|7018.4|7015.6|354
1626896400000|2021-07-21 19:40:00|7023.3|7020.5|7022.3|7019.5|7025.3|7022.5|7022.3|7019.5|138
1626896700000|2021-07-21 19:45:00|7022.8|7020|7017.2|7014.4|7025.7|7022.9|7016.3|7013.5|792
1626897000000|2021-07-21 19:50:00|7016.2|7013.4|7016.1|7013.3|7019.2|7016.4|7015.1|7012.3|463
1626897300000|2021-07-21 19:55:00|7016.2|7013.4|7014.1|7011.3|7018.6|7015.8|7011.2|7008.4|916
1626897600000|2021-07-21 20:00:00|7014.2|7011.4|7013.1|7010.3|7015.1|7012.3|7012.2|7009.4|533
1626897900000|2021-07-21 20:05:00|7013.2|7010.4|7018.1|7015.3|7020|7017.2|7013.1|7010.3|607
1626898200000|2021-07-21 20:10:00|7017.7|7014.9|7017.1|7014.3|7019.1|7016.3|7015.1|7012.3|344
1626898500000|2021-07-21 20:15:00|7016.2|7013.4|7019.1|7016.3|7020.2|7017.4|7016.2|7013.4|139
1626898800000|2021-07-21 20:20:00|7019.2|7016.4|7021.1|7018.3|7022.1|7019.3|7019.1|7016.3|105
1626899100000|2021-07-21 20:25:00|7021.5|7018.7|7020.1|7017.3|7024|7021.2|7019.1|7016.3|312
1626899400000|2021-07-21 20:30:00|7020.5|7017.7|7022.1|7019.3|7022.6|7019.8|7020.1|7017.3|166
1626899700000|2021-07-21 20:35:00|7022.6|7019.8|7024.1|7021.3|7025.1|7022.3|7022.1|7019.3|199
1626900000000|2021-07-21 20:40:00|7025|7022.2|7024.1|7021.3|7026.1|7023.3|7024.1|7021.3|157
1626900300000|2021-07-21 20:45:00|7024|7021.2|7016.5|7013.7|7024|7021.2|7014|7011.2|490
1626900600000|2021-07-21 20:50:00|7016|7013.2|7014|7011.2|7019|7016.2|7013|7010.2|324
1626900900000|2021-07-21 20:55:00|7014.5|7011.7|7017.5|7014.7|7018.4|7015.6|7013.1|7010.3|367
1626904800000|2021-07-21 22:00:00|7019.4|7016.6|7023.9|7021.1|7024.9|7022.1|7015.9|7013.1|209
1626905100000|2021-07-21 22:05:00|7024.8|7022|7026.4|7023.6|7027.9|7025.1|7023.9|7021.1|114
1626905400000|2021-07-21 22:10:00|7026.8|7024|7021.9|7019.1|7026.9|7024.1|7021.9|7019.1|69
1626905700000|2021-07-21 22:15:00|7022.8|7020|7018.4|7015.6|7022.8|7020|7017.9|7015.1|83
1626906000000|2021-07-21 22:20:00|7018.9|7016.1|7017.9|7015.1|7023.4|7020.6|7017.9|7015.1|88
1626906300000|2021-07-21 22:25:00|7018.4|7015.6|7017.8|7015|7018.8|7016|7017.8|7015|37
1626906600000|2021-07-21 22:30:00|7016.9|7014.1|7014.3|7011.5|7016.9|7014.1|7012.8|7010|113
1626906900000|2021-07-21 22:35:00|7014.4|7011.6|7014.8|7012|7015.8|7013|7013.8|7011|51
1626907200000|2021-07-21 22:40:00|7013.8|7011|7015.8|7013|7015.8|7013|7013.8|7011|29
1626907500000|2021-07-21 22:45:00|7017.3|7014.5|7017.9|7015.1|7017.9|7015.1|7015.8|7013|51
1626907800000|2021-07-21 22:50:00|7017.8|7015|7017.8|7015|7020.8|7018|7017.8|7015|83
1626908100000|2021-07-21 22:55:00|7017.9|7015.1|7019.2|7016.4|7020.8|7018|7017.9|7015.1|46
1626908400000|2021-07-21 23:00:00|7019.7|7016.9|7017.8|7015|7019.7|7016.9|7017.8|7015|32
1626908700000|2021-07-21 23:05:00|7018.7|7015.9|7018.8|7016|7019.8|7017|7018.3|7015.5|35
1626909000000|2021-07-21 23:10:00|7017.8|7015|7015.8|7013|7017.8|7015|7014.8|7012|100
1626909300000|2021-07-21 23:15:00|7016.8|7014|7022.7|7019.9|7022.7|7019.9|7016.8|7014|150
1626909600000|2021-07-21 23:20:00|7022.8|7020|7019.8|7017|7022.8|7020|7017.8|7015|85
1626909900000|2021-07-21 23:25:00|7019.7|7016.9|7018.7|7015.9|7020.7|7017.9|7018.7|7015.9|42
1626910200000|2021-07-21 23:30:00|7018.3|7015.5|7020.6|7017.8|7021.1|7018.3|7017.8|7015|189
1626910500000|2021-07-21 23:35:00|7021.1|7018.3|7021.6|7018.8|7021.6|7018.8|7020.2|7017.4|73
1626910800000|2021-07-21 23:40:00|7021.7|7018.9|7022.7|7019.9|7022.7|7019.9|7021.7|7018.9|94
1626911100000|2021-07-21 23:45:00|7023.7|7020.9|7023.7|7020.9|7023.7|7020.9|7022.7|7019.9|56
1626911400000|2021-07-21 23:50:00|7023.6|7020.8|7019.7|7016.9|7023.7|7020.9|7019.7|7016.9|56
1626911700000|2021-07-21 23:55:00|7020.2|7017.4|7019.7|7016.9|7020.7|7017.9|7016.7|7013.9|115
1626912000000|2021-07-22 00:00:00|7019.2|7016.4|7021.7|7018.9|7027.7|7024.9|7016.7|7013.9|550
1626912300000|2021-07-22 00:05:00|7021.2|7018.4|7014.7|7011.9|7024.6|7021.8|7014.7|7011.9|304
1626912600000|2021-07-22 00:10:00|7015.2|7012.4|7020.2|7017.4|7023.7|7020.9|7015.2|7012.4|245
1626912900000|2021-07-22 00:15:00|7020.7|7017.9|7024.7|7021.9|7029.7|7026.9|7019.7|7016.9|342
1626913200000|2021-07-22 00:20:00|7025.1|7022.3|7025.1|7022.3|7030.6|7027.8|7020.6|7017.8|235
1626913500000|2021-07-22 00:25:00|7024.6|7021.8|7030.5|7027.7|7030.5|7027.7|7021.1|7018.3|249
1626913800000|2021-07-22 00:30:00|7030.1|7027.3|7026.5|7023.7|7030.5|7027.7|7025.5|7022.7|251
1626914100000|2021-07-22 00:35:00|7027|7024.2|7023.5|7020.7|7028.5|7025.7|7023.5|7020.7|108
1626914400000|2021-07-22 00:40:00|7024|7021.2|7024.5|7021.7|7026.5|7023.7|7023.5|7020.7|52
1626914700000|2021-07-22 00:45:00|7025|7022.2|7025.5|7022.7|7025.6|7022.8|7022.5|7019.7|68
1626915000000|2021-07-22 00:50:00|7025.4|7022.6|7027.5|7024.7|7028.5|7025.7|7023.1|7020.3|126
1626915300000|2021-07-22 00:55:00|7027.6|7024.8|7028.5|7025.7|7030.5|7027.7|7025.6|7022.8|132
1626915600000|2021-07-22 01:00:00|7027.6|7024.8|7018.5|7015.7|7030.4|7027.6|7015.5|7012.7|1143
1626915900000|2021-07-22 01:05:00|7018.9|7016.1|7010|7007.2|7021.5|7018.7|7009.5|7006.7|676
1626916200000|2021-07-22 01:10:00|7010.5|7007.7|7019.5|7016.7|7020.5|7017.7|7009.9|7007.1|769
1626916500000|2021-07-22 01:15:00|7020|7017.2|7016.5|7013.7|7020.4|7017.6|7012.4|7009.6|377
1626916800000|2021-07-22 01:20:00|7017.5|7014.7|7012.5|7009.7|7018.4|7015.6|7010.4|7007.6|316
1626917100000|2021-07-22 01:25:00|7012.9|7010.1|7009.4|7006.6|7014.5|7011.7|7005.4|7002.6|471
1626917400000|2021-07-22 01:30:00|7009|7006.2|7003.4|7000.6|7011.4|7008.6|7001.4|6998.6|629
1626917700000|2021-07-22 01:35:00|7004.3|7001.5|7003.4|7000.6|7008.4|7005.6|7001.4|6998.6|466
1626918000000|2021-07-22 01:40:00|7001.9|6999.1|6997.9|6995.1|7004.4|7001.6|6997.4|6994.6|842
1626918300000|2021-07-22 01:45:00|6998.4|6995.6|7005.3|7002.5|7008.8|7006|6998.4|6995.6|749
1626918600000|2021-07-22 01:50:00|7005.8|7003|7003.3|7000.5|7009.3|7006.5|7002.3|6999.5|324
1626918900000|2021-07-22 01:55:00|7004.2|7001.4|7010.3|7007.5|7010.3|7007.5|7002.3|6999.5|376
1626919200000|2021-07-22 02:00:00|7009.8|7007|7001.3|6998.5|7011.3|7008.5|7000.3|6997.5|276
1626919500000|2021-07-22 02:05:00|7000.8|6998|7003.3|7000.5|7004.3|7001.5|7000.2|6997.4|311
1626919800000|2021-07-22 02:10:00|7003.7|7000.9|7000.3|6997.5|7006.3|7003.5|6999.3|6996.5|241
1626920100000|2021-07-22 02:15:00|7001.2|6998.4|7002.3|6999.5|7003.3|7000.5|6999.3|6996.5|134
1626920400000|2021-07-22 02:20:00|7002.7|6999.9|7005.3|7002.5|7006.2|7003.4|7000.3|6997.5|232
1626920700000|2021-07-22 02:25:00|7004.3|7001.5|7002.2|6999.4|7005.3|7002.5|7002.2|6999.4|136
1626921000000|2021-07-22 02:30:00|7002.7|6999.9|7001.2|6998.4|7004.2|7001.4|7000.2|6997.4|176
1626921300000|2021-07-22 02:35:00|7002.1|6999.3|7000.2|6997.4|7004.2|7001.4|6997.7|6994.9|352
1626921600000|2021-07-22 02:40:00|7001.2|6998.4|7001.2|6998.4|7004.7|7001.9|7000.2|6997.4|368
1626921900000|2021-07-22 02:45:00|7002.1|6999.3|6996.2|6993.4|7002.1|6999.3|6995.2|6992.4|366
1626922200000|2021-07-22 02:50:00|6996.7|6993.9|6995.2|6992.4|7002.1|6999.3|6995.2|6992.4|433
1626922500000|2021-07-22 02:55:00|6996.1|6993.3|6989.1|6986.3|6998.2|6995.4|6988.2|6985.4|698
1626922800000|2021-07-22 03:00:00|6989.2|6986.4|6994.2|6991.4|6995.6|6992.8|6983.2|6980.4|1080
1626923100000|2021-07-22 03:05:00|6993.3|6990.5|6994.2|6991.4|6998.2|6995.4|6992.2|6989.4|407
1626923400000|2021-07-22 03:10:00|6993.7|6990.9|6989.2|6986.4|6994.2|6991.4|6989.2|6986.4|177
1626923700000|2021-07-22 03:15:00|6989.1|6986.3|6990.2|6987.4|6991.2|6988.4|6988.2|6985.4|215
1626924000000|2021-07-22 03:20:00|6990.6|6987.8|6988.2|6985.4|6993.2|6990.4|6988.2|6985.4|321
1626924300000|2021-07-22 03:25:00|6989.1|6986.3|6996.1|6993.3|6996.2|6993.4|6988.2|6985.4|358
1626924600000|2021-07-22 03:30:00|6995.6|6992.8|6993.1|6990.3|6996.6|6993.8|6992.2|6989.4|105
1626924900000|2021-07-22 03:35:00|6993.2|6990.4|6995.1|6992.3|6996.2|6993.4|6993.2|6990.4|121
1626925200000|2021-07-22 03:40:00|6995.2|6992.4|6998.1|6995.3|6999.2|6996.4|6995.1|6992.3|208
1626925500000|2021-07-22 03:45:00|6998.2|6995.4|6996.1|6993.3|6999.1|6996.3|6996.1|6993.3|125
1626925800000|2021-07-22 03:50:00|6996.2|6993.4|7000.1|6997.3|7000.1|6997.3|6996.2|6993.4|95
1626926100000|2021-07-22 03:55:00|7000.2|6997.4|6996.5|6993.7|7001.1|6998.3|6996|6993.2|143
1626926400000|2021-07-22 04:00:00|6997|6994.2|6998.1|6995.3|7000.1|6997.3|6997|6994.2|99
1626926700000|2021-07-22 04:05:00|6997.2|6994.4|6997.1|6994.3|6998.1|6995.3|6994.2|6991.4|87
1626927000000|2021-07-22 04:10:00|6997|6994.2|6998.1|6995.3|6999.1|6996.3|6995.1|6992.3|85
1626927300000|2021-07-22 04:15:00|6997.2|6994.4|6996.1|6993.3|6999.1|6996.3|6994.1|6991.3|125
1626927600000|2021-07-22 04:20:00|6995.2|6992.4|6994.2|6991.4|6995.2|6992.4|6990.2|6987.4|501
1626927900000|2021-07-22 04:25:00|6993.2|6990.4|6993.1|6990.3|6995.1|6992.3|6992.7|6989.9|91
1626928200000|2021-07-22 04:30:00|6994|6991.2|6992.1|6989.3|6995.1|6992.3|6991.1|6988.3|82
1626928500000|2021-07-22 04:35:00|6992.6|6989.8|6990.1|6987.3|6993.1|6990.3|6989.1|6986.3|140
1626928800000|2021-07-22 04:40:00|6989.7|6986.9|6988.6|6985.8|6990.1|6987.3|6987.2|6984.4|234
1626929100000|2021-07-22 04:45:00|6988.1|6985.3|6991.1|6988.3|6992.1|6989.3|6987.2|6984.4|148
1626929400000|2021-07-22 04:50:00|6991.2|6988.4|6990.1|6987.3|6992.1|6989.3|6990.1|6987.3|88
1626929700000|2021-07-22 04:55:00|6989.7|6986.9|6991.1|6988.3|6992.1|6989.3|6989.1|6986.3|95
1626930000000|2021-07-22 05:00:00|6990.2|6987.4|6987.1|6984.3|6990.2|6987.4|6984.1|6981.3|245
1626930300000|2021-07-22 05:05:00|6987|6984.2|6983.1|6980.3|6990|6987.2|6983.1|6980.3|220
1626930600000|2021-07-22 05:10:00|6983.5|6980.7|6981.1|6978.3|6985.1|6982.3|6979.2|6976.4|388
1626930900000|2021-07-22 05:15:00|6980.1|6977.3|6982.1|6979.3|6982.1|6979.3|6979.6|6976.8|202
1626931200000|2021-07-22 05:20:00|6983|6980.2|6989.1|6986.3|6990.1|6987.3|6983|6980.2|321
1626931500000|2021-07-22 05:25:00|6989|6986.2|6987|6984.2|6989|6986.2|6987|6984.2|79
1626931800000|2021-07-22 05:30:00|6987.5|6984.7|7003|7000.2|7005.9|7003.1|6987|6984.2|883
1626932100000|2021-07-22 05:35:00|7002.9|7000.1|7013.9|7011.1|7017.4|7014.6|6999|6996.2|1349
1626932400000|2021-07-22 05:40:00|7013.5|7010.7|7019.9|7017.1|7020.8|7018|7012.9|7010.1|678
1626932700000|2021-07-22 05:45:00|7018.9|7016.1|7020.9|7018.1|7021|7018.2|7015|7012.2|415
1626933000000|2021-07-22 05:50:00|7020.4|7017.6|7012.9|7010.1|7020.9|7018.1|7011.4|7008.6|355
1626933300000|2021-07-22 05:55:00|7012.4|7009.6|7011.9|7009.1|7014.8|7012|7009.9|7007.1|199
1626933600000|2021-07-22 06:00:00|7010.9|7008.1|7012.9|7010.1|7014.9|7012.1|7008.9|7006.1|360
1626933900000|2021-07-22 06:05:00|7013.8|7011|7020.9|7018.1|7025.9|7023.1|7013.8|7011|661
1626934200000|2021-07-22 06:10:00|7021.8|7019|7024.9|7022.1|7024.9|7022.1|7020.9|7018.1|188
1626934500000|2021-07-22 06:15:00|7024.8|7022|7020.9|7018.1|7026.9|7024.1|7015.9|7013.1|427
1626934800000|2021-07-22 06:20:00|7021.3|7018.5|7019.8|7017|7021.9|7019.1|7013.9|7011.1|205
1626935100000|2021-07-22 06:25:00|7019.3|7016.5|7010.8|7008|7019.8|7017|7009.8|7007|388
1626935400000|2021-07-22 06:30:00|7011.3|7008.5|7014.8|7012|7018.8|7016|7009.9|7007.1|360
1626935700000|2021-07-22 06:35:00|7014.4|7011.6|7020.8|7018|7021.8|7019|7012.8|7010|296
1626936000000|2021-07-22 06:40:00|7020.9|7018.1|7016.8|7014|7027.4|7024.6|7015.9|7013.1|502
1626936300000|2021-07-22 06:45:00|7017.3|7014.5|7028.8|7026|7028.8|7026|7015.8|7013|411
1626936600000|2021-07-22 06:50:00|7028.3|7025.5|7020.2|7017.4|7029.8|7027|7018.7|7015.9|576
1626936900000|2021-07-22 06:55:00|7019.8|7017|7018.8|7016|7023.2|7020.4|7015.8|7013|487
1626937200000|2021-07-22 07:00:00|7019.3|7016.5|7008.8|7006|7037.8|7035|7008.8|7006|1468
1626937500000|2021-07-22 07:05:00|7009.2|7006.4|7019.2|7016.4|7019.8|7017|7007.3|7004.5|842
1626937800000|2021-07-22 07:10:00|7018.8|7016|7011.8|7009|7026.7|7023.9|7005.8|7003|978
1626938100000|2021-07-22 07:15:00|7012.8|7010|7009.8|7007|7022.7|7019.9|7009.7|7006.9|612
1626938400000|2021-07-22 07:20:00|7010.7|7007.9|7014.2|7011.4|7015.7|7012.9|7002.7|6999.9|787
1626938700000|2021-07-22 07:25:00|7014.7|7011.9|7012.3|7009.5|7020.7|7017.9|7007.7|7004.9|532
1626939000000|2021-07-22 07:30:00|7012.7|7009.9|7009.2|7006.4|7015.7|7012.9|7000.7|6997.9|679
1626939300000|2021-07-22 07:35:00|7008.7|7005.9|7011.7|7008.9|7014.7|7011.9|7005.2|7002.4|445
1626939600000|2021-07-22 07:40:00|7012.2|7009.4|7006.7|7003.9|7015.7|7012.9|7003.7|7000.9|527
1626939900000|2021-07-22 07:45:00|7006.3|7003.5|7009.7|7006.9|7014.7|7011.9|7004.7|7001.9|578
1626940200000|2021-07-22 07:50:00|7010.6|7007.8|7013.7|7010.9|7016.7|7013.9|7007.9|7005.1|403
1626940500000|2021-07-22 07:55:00|7013.2|7010.4|7010.7|7007.9|7015.6|7012.8|7006.7|7003.9|463
1626940800000|2021-07-22 08:00:00|7011.6|7008.8|7005.7|7002.9|7012.7|7009.9|7001.7|6998.9|623
1626941100000|2021-07-22 08:05:00|7004.7|7001.9|7042.7|7039.9|7045.7|7042.9|7003.7|7000.9|2505
1626941400000|2021-07-22 08:10:00|7043.1|7040.3|7061.6|7058.8|7064.6|7061.8|7041.6|7038.8|3382
1626941700000|2021-07-22 08:15:00|7060.7|7057.9|7059|7056.2|7061.5|7058.7|7051.5|7048.7|1200
1626942000000|2021-07-22 08:20:00|7059.4|7056.6|7060.5|7057.7|7070.9|7068.1|7056|7053.2|1744
1626942300000|2021-07-22 08:25:00|7061.4|7058.6|7066.5|7063.7|7068.5|7065.7|7054.5|7051.7|1556
1626942600000|2021-07-22 08:30:00|7067.5|7064.7|7062.5|7059.7|7069.5|7066.7|7060.5|7057.7|1856
1626942900000|2021-07-22 08:35:00|7063.4|7060.6|7056.5|7053.7|7067.5|7064.7|7052.5|7049.7|1193
1626943200000|2021-07-22 08:40:00|7056|7053.2|7065.5|7062.7|7068.4|7065.6|7055.5|7052.7|774
1626943500000|2021-07-22 08:45:00|7065.6|7062.8|7080.3|7077.5|7086.4|7083.6|7060.5|7057.7|1915
1626943800000|2021-07-22 08:50:00|7080.4|7077.6|7068.9|7066.1|7080.4|7077.6|7068.4|7065.6|1091
1626944100000|2021-07-22 08:55:00|7068.5|7065.7|7069.4|7066.6|7073.3|7070.5|7065.4|7062.6|796
1626944400000|2021-07-22 09:00:00|7070.4|7067.6|7063.4|7060.6|7071.4|7068.6|7061.4|7058.6|929
1626944700000|2021-07-22 09:05:00|7062.5|7059.7|7079.4|7076.6|7083.9|7081.1|7061.4|7058.6|1201
1626945000000|2021-07-22 09:10:00|7079.3|7076.5|7089.3|7086.5|7089.4|7086.6|7071.4|7068.6|1032
1626945300000|2021-07-22 09:15:00|7088.9|7086.1|7092.3|7089.5|7097.3|7094.5|7085.3|7082.5|1539
1626945600000|2021-07-22 09:20:00|7091.3|7088.5|7094.3|7091.5|7096.4|7093.6|7086.3|7083.5|879
1626945900000|2021-07-22 09:25:00|7093.8|7091|7095.8|7093|7098.4|7095.6|7088.3|7085.5|913
1626946200000|2021-07-22 09:30:00|7095.3|7092.5|7098.3|7095.5|7099.3|7096.5|7088.3|7085.5|618
1626946500000|2021-07-22 09:35:00|7099.3|7096.5|7101.3|7098.5|7104.8|7102|7097.3|7094.5|800
1626946800000|2021-07-22 09:40:00|7101.7|7098.9|7093.3|7090.5|7103.1|7100.3|7091.3|7088.5|838
1626947100000|2021-07-22 09:45:00|7093.7|7090.9|7099.3|7096.5|7103.2|7100.4|7091.3|7088.5|452
1626947400000|2021-07-22 09:50:00|7099.7|7096.9|7101.3|7098.5|7106.2|7103.4|7096.3|7093.5|648
1626947700000|2021-07-22 09:55:00|7101.7|7098.9|7102.7|7099.9|7109.2|7106.4|7101.3|7098.5|964
1626948000000|2021-07-22 10:00:00|7102.3|7099.5|7104.3|7101.5|7108.2|7105.4|7100.3|7097.5|785
1626948300000|2021-07-22 10:05:00|7105.2|7102.4|7100.2|7097.4|7106.2|7103.4|7094.3|7091.5|593
1626948600000|2021-07-22 10:10:00|7100.7|7097.9|7098.2|7095.4|7101.2|7098.4|7091.7|7088.9|595
1626948900000|2021-07-22 10:15:00|7098.3|7095.5|7093.8|7091|7100.3|7097.5|7079.8|7077|1008
1626949200000|2021-07-22 10:20:00|7093.3|7090.5|7086.3|7083.5|7094.3|7091.5|7083.4|7080.6|760
1626949500000|2021-07-22 10:25:00|7085.4|7082.6|7086.3|7083.5|7087.4|7084.6|7083.3|7080.5|648
1626949800000|2021-07-22 10:30:00|7085.3|7082.5|7085.3|7082.5|7086.3|7083.5|7083.3|7080.5|270
1626950100000|2021-07-22 10:35:00|7086.3|7083.5|7101.3|7098.5|7107.1|7104.3|7085.8|7083|1190
1626950400000|2021-07-22 10:40:00|7101.7|7098.9|7100.3|7097.5|7104.2|7101.4|7097.3|7094.5|401
1626950700000|2021-07-22 10:45:00|7100.2|7097.4|7102.7|7099.9|7103.2|7100.4|7097.3|7094.5|410
1626951000000|2021-07-22 10:50:00|7102.2|7099.4|7105.2|7102.4|7108.2|7105.4|7102.2|7099.4|515
1626951300000|2021-07-22 10:55:00|7105.6|7102.8|7103.2|7100.4|7108.1|7105.3|7099.2|7096.4|399
1626951600000|2021-07-22 11:00:00|7102.3|7099.5|7098.3|7095.5|7105.2|7102.4|7093.3|7090.5|784
1626951900000|2021-07-22 11:05:00|7097.8|7095|7090.3|7087.5|7098.3|7095.5|7089.3|7086.5|420
1626952200000|2021-07-22 11:10:00|7090.2|7087.4|7075.4|7072.6|7091.3|7088.5|7075.4|7072.6|1710
1626952500000|2021-07-22 11:15:00|7074.9|7072.1|7071.3|7068.5|7078.2|7075.4|7070.3|7067.5|875
1626952800000|2021-07-22 11:20:00|7071.8|7069|7066.3|7063.5|7076.3|7073.5|7066.3|7063.5|948
1626953100000|2021-07-22 11:25:00|7065.9|7063.1|7067.5|7064.7|7069.5|7066.7|7055.5|7052.7|2078
1626953400000|2021-07-22 11:30:00|7067.1|7064.3|7072.5|7069.7|7073.5|7070.7|7064.6|7061.8|1098
1626953700000|2021-07-22 11:35:00|7073.4|7070.6|7072.5|7069.7|7077.5|7074.7|7069.5|7066.7|431
1626954000000|2021-07-22 11:40:00|7073.4|7070.6|7076.9|7074.1|7079.4|7076.6|7072.5|7069.7|782
1626954300000|2021-07-22 11:45:00|7076.4|7073.6|7078.9|7076.1|7089.4|7086.6|7072.4|7069.6|1048
1626954600000|2021-07-22 11:50:00|7078.4|7075.6|7084.4|7081.6|7092.4|7089.6|7077.4|7074.6|1086
1626954900000|2021-07-22 11:55:00|7084.9|7082.1|7084.8|7082|7090.4|7087.6|7082.5|7079.7|496
1626955200000|2021-07-22 12:00:00|7085.3|7082.5|7060.6|7057.8|7085.3|7082.5|7059.6|7056.8|2171
1626955500000|2021-07-22 12:05:00|7060.5|7057.7|7066.5|7063.7|7068.5|7065.7|7056.6|7053.8|1382
1626955800000|2021-07-22 12:10:00|7067.5|7064.7|7073.5|7070.7|7076.4|7073.6|7066.5|7063.7|1016
1626956100000|2021-07-22 12:15:00|7073.4|7070.6|7070.4|7067.6|7076.4|7073.6|7063.4|7060.6|830
1626956400000|2021-07-22 12:20:00|7069.5|7066.7|7064.4|7061.6|7071.5|7068.7|7063.4|7060.6|725
1626956700000|2021-07-22 12:25:00|7063.5|7060.7|7066.5|7063.7|7069.9|7067.1|7061.5|7058.7|605
1626957000000|2021-07-22 12:30:00|7066|7063.2|7049.1|7046.3|7067.5|7064.7|7048.6|7045.8|1885
1626957300000|2021-07-22 12:35:00|7049.5|7046.7|7026.7|7023.9|7051|7048.2|7022.8|7020|4297
1626957600000|2021-07-22 12:40:00|7026.8|7024|7026.2|7023.4|7039.6|7036.8|7015.3|7012.5|4233
1626957900000|2021-07-22 12:45:00|7026.7|7023.9|7041.7|7038.9|7042.8|7040|7026.7|7023.9|2606
1626958200000|2021-07-22 12:50:00|7041.6|7038.8|7010.9|7008.1|7044.6|7041.8|7009.9|7007.1|3023
1626958500000|2021-07-22 12:55:00|7011.9|7009.1|7026.9|7024.1|7030.9|7028.1|7007|7004.2|2480
1626958800000|2021-07-22 13:00:00|7027.8|7025|7070.5|7067.7|7073.5|7070.7|7011|7008.2|9371
1626959100000|2021-07-22 13:05:00|7070.6|7067.8|7055.5|7052.7|7076.5|7073.7|7054.5|7051.7|5752
1626959400000|2021-07-22 13:10:00|7055.6|7052.8|7066.2|7063.4|7071.4|7068.6|7047.5|7044.7|5113
1626959700000|2021-07-22 13:15:00|7065.3|7062.5|7063.3|7060.5|7077.2|7074.4|7053.4|7050.6|3461
1626960000000|2021-07-22 13:20:00|7062.9|7060.1|7073.2|7070.4|7077.3|7074.5|7062.3|7059.5|2885
1626960300000|2021-07-22 13:25:00|7073.3|7070.5|7079.1|7076.3|7087.1|7084.3|7070.1|7067.3|2848
1626960600000|2021-07-22 13:30:00|7078.2|7075.4|7040.4|7037.6|7087.1|7084.3|7036.4|7033.6|6942
1626960900000|2021-07-22 13:35:00|7039.5|7036.7|7054.2|7051.4|7054.2|7051.4|7025.3|7022.5|4744
1626961200000|2021-07-22 13:40:00|7056.2|7053.4|7068.7|7065.9|7081|7078.2|7045.3|7042.5|5556
1626961500000|2021-07-22 13:45:00|7069.1|7066.3|7044.2|7041.4|7070|7067.2|7042.2|7039.4|4072
1626961800000|2021-07-22 13:50:00|7043.3|7040.5|7053.2|7050.4|7054.1|7051.3|7035.3|7032.5|3439
1626962100000|2021-07-22 13:55:00|7053.1|7050.3|7050.2|7047.4|7055.2|7052.4|7040.3|7037.5|2586
1626962400000|2021-07-22 14:00:00|7052.2|7049.4|7044.3|7041.5|7055.2|7052.4|7037.5|7034.7|6097
1626962700000|2021-07-22 14:05:00|7044.2|7041.4|7062.2|7059.4|7062.3|7059.5|7041.3|7038.5|3738
1626963000000|2021-07-22 14:10:00|7062.4|7059.6|7083.2|7080.4|7085.7|7082.9|7059.3|7056.5|4380
1626963300000|2021-07-22 14:15:00|7082.8|7080|7068.3|7065.5|7086.2|7083.4|7061.3|7058.5|3871
1626963600000|2021-07-22 14:20:00|7068.4|7065.6|7053.6|7050.8|7070.3|7067.5|7047.7|7044.9|3809
1626963900000|2021-07-22 14:25:00|7053.7|7050.9|7074.4|7071.6|7075.4|7072.6|7053.7|7050.9|2966
1626964200000|2021-07-22 14:30:00|7074.8|7072|7071.4|7068.6|7077.3|7074.5|7065.4|7062.6|2193
1626964500000|2021-07-22 14:35:00|7072.3|7069.5|7068.4|7065.6|7078.3|7075.5|7060.4|7057.6|1871
1626964800000|2021-07-22 14:40:00|7069.3|7066.5|7061.4|7058.6|7069.9|7067.1|7058.4|7055.6|1518
1626965100000|2021-07-22 14:45:00|7060.4|7057.6|7045.5|7042.7|7065.3|7062.5|7042.5|7039.7|3348
1626965400000|2021-07-22 14:50:00|7046.4|7043.6|7043.5|7040.7|7048.4|7045.6|7031.5|7028.7|3734
1626965700000|2021-07-22 14:55:00|7043.1|7040.3|7040.6|7037.8|7043.5|7040.7|7036.6|7033.8|1600
1626966000000|2021-07-22 15:00:00|7041.5|7038.7|7061.4|7058.6|7068.4|7065.6|7041.5|7038.7|3284
1626966300000|2021-07-22 15:05:00|7062.3|7059.5|7066.4|7063.6|7072.4|7069.6|7053.4|7050.6|3499
1626966600000|2021-07-22 15:10:00|7066.5|7063.7|7065.5|7062.7|7068.5|7065.7|7058.5|7055.7|1935
1626966900000|2021-07-22 15:15:00|7066.5|7063.7|7070.3|7067.5|7070.3|7067.5|7061.5|7058.7|2183
1626967200000|2021-07-22 15:20:00|7070.2|7067.4|7074.8|7072|7077.2|7074.4|7068.4|7065.6|2986
1626967500000|2021-07-22 15:25:00|7074.3|7071.5|7083.1|7080.3|7085|7082.2|7069.2|7066.4|4550
1626967800000|2021-07-22 15:30:00|7083.5|7080.7|7081|7078.2|7090|7087.2|7079|7076.2|4572
1626968100000|2021-07-22 15:35:00|7081.9|7079.1|7079|7076.2|7088|7085.2|7071.1|7068.3|3445
1626968400000|2021-07-22 15:40:00|7079.8|7077|7077|7074.2|7084|7081.2|7071|7068.2|1877
1626968700000|2021-07-22 15:45:00|7076.1|7073.3|7078.9|7076.1|7081|7078.2|7075|7072.2|1123
1626969000000|2021-07-22 15:50:00|7079.8|7077|7090.8|7088|7092.8|7090|7076.4|7073.6|2040
1626969300000|2021-07-22 15:55:00|7090.9|7088.1|7102.8|7100|7104.9|7102.1|7090.9|7088.1|2740
1626969600000|2021-07-22 16:00:00|7103.7|7100.9|7111.8|7109|7114.8|7112|7100.9|7098.1|3131
1626969900000|2021-07-22 16:05:00|7110.9|7108.1|7108.8|7106|7112.8|7110|7106.8|7104|1654
1626970200000|2021-07-22 16:10:00|7109.8|7107|7108.8|7106|7110.8|7108|7101.8|7099|1905
1626970500000|2021-07-22 16:15:00|7108.9|7106.1|7131.3|7128.5|7137.8|7135|7108.9|7106.1|5115
1626970800000|2021-07-22 16:20:00|7131.8|7129|7129.8|7127|7134.7|7131.9|7124.4|7121.6|3528
1626971100000|2021-07-22 16:25:00|7128.8|7126|7131.8|7129|7135.8|7133|7123.8|7121|2613
1626971400000|2021-07-22 16:30:00|7132.8|7130|7148.4|7145.6|7149|7146.2|7132.7|7129.9|5508
1626971700000|2021-07-22 16:35:00|7147.5|7144.7|7134.6|7131.8|7152.4|7149.6|7132.5|7129.7|4310
1626972000000|2021-07-22 16:40:00|7135.5|7132.7|7132.7|7129.9|7140.6|7137.8|7128.7|7125.9|2386
1626972300000|2021-07-22 16:45:00|7133.7|7130.9|7139.5|7136.7|7139.5|7136.7|7128.7|7125.9|2180
1626972600000|2021-07-22 16:50:00|7139.6|7136.8|7139.5|7136.7|7141.5|7138.7|7134.7|7131.9|1753
1626972900000|2021-07-22 16:55:00|7138.6|7135.8|7140.7|7137.9|7145.6|7142.8|7137.5|7134.7|1576
1626973200000|2021-07-22 17:00:00|7141.5|7138.7|7138.6|7135.8|7146.6|7143.8|7133.7|7130.9|2308
1626973500000|2021-07-22 17:05:00|7139.5|7136.7|7146.5|7143.7|7147.5|7144.7|7137.6|7134.8|1709
1626973800000|2021-07-22 17:10:00|7145.6|7142.8|7139.7|7136.9|7148.6|7145.8|7138.7|7135.9|1599
1626974100000|2021-07-22 17:15:00|7139.2|7136.4|7137|7134.2|7154.6|7151.8|7135.9|7133.1|4359
1626974400000|2021-07-22 17:20:00|7137.9|7135.1|7129.1|7126.3|7140.9|7138.1|7125.1|7122.3|3275
1626974700000|2021-07-22 17:25:00|7130|7127.2|7133.1|7130.3|7133.1|7130.3|7123|7120.2|1706
1626975000000|2021-07-22 17:30:00|7134|7131.2|7151.7|7148.9|7156.8|7154|7132|7129.2|3892
1626975300000|2021-07-22 17:35:00|7150.8|7148|7149.7|7146.9|7152.8|7150|7145.8|7143|1811
1626975600000|2021-07-22 17:40:00|7149.3|7146.5|7149.8|7147|7151.8|7149|7144.8|7142|1345
1626975900000|2021-07-22 17:45:00|7148.9|7146.1|7146.8|7144|7150.8|7148|7144.3|7141.5|1102
1626976200000|2021-07-22 17:50:00|7147.2|7144.4|7159.7|7156.9|7160.7|7157.9|7146.9|7144.1|2140
1626976500000|2021-07-22 17:55:00|7159.2|7156.4|7171.9|7169.1|7172.5|7169.7|7155.7|7152.9|4932
1626976800000|2021-07-22 18:00:00|7172.4|7169.6|7159.6|7156.8|7172.4|7169.6|7156.7|7153.9|3222
1626977100000|2021-07-22 18:05:00|7159.7|7156.9|7166.1|7163.3|7171.5|7168.7|7158.7|7155.9|3342
1626977400000|2021-07-22 18:10:00|7166.6|7163.8|7165.5|7162.7|7170|7167.2|7163.5|7160.7|2426
1626977700000|2021-07-22 18:15:00|7164.6|7161.8|7155.6|7152.8|7167.5|7164.7|7154.6|7151.8|2148
1626978000000|2021-07-22 18:20:00|7156.1|7153.3|7163.6|7160.8|7166.7|7163.9|7156.1|7153.3|3374
1626978300000|2021-07-22 18:25:00|7163.7|7160.9|7184.6|7181.8|7187.6|7184.8|7163.6|7160.8|10422
1626978600000|2021-07-22 18:30:00|7184.5|7181.7|7186.4|7183.6|7194.5|7191.7|7179.5|7176.7|4460
1626978900000|2021-07-22 18:35:00|7186|7183.2|7178.4|7175.6|7186.5|7183.7|7177.4|7174.6|3061
1626979200000|2021-07-22 18:40:00|7177.9|7175.1|7175.5|7172.7|7180.3|7177.5|7173.6|7170.8|2134
1626979500000|2021-07-22 18:45:00|7174.7|7171.9|7169.6|7166.8|7175.5|7172.7|7168.6|7165.8|1752
1626979800000|2021-07-22 18:50:00|7169.7|7166.9|7173.6|7170.8|7176.5|7173.7|7166.6|7163.8|1500
1626980100000|2021-07-22 18:55:00|7172.8|7170|7170.5|7167.7|7172.8|7170|7168.6|7165.8|962
1626980400000|2021-07-22 19:00:00|7170.6|7167.8|7169.5|7166.7|7174.5|7171.7|7168.5|7165.7|638
1626980700000|2021-07-22 19:05:00|7170.4|7167.6|7163.5|7160.7|7170.4|7167.6|7161.4|7158.6|904
1626981000000|2021-07-22 19:10:00|7162.6|7159.8|7159.5|7156.7|7168.5|7165.7|7159.5|7156.7|1226
1626981300000|2021-07-22 19:15:00|7159|7156.2|7163.5|7160.7|7164.5|7161.7|7157.5|7154.7|686
1626981600000|2021-07-22 19:20:00|7163.9|7161.1|7168.5|7165.7|7171.3|7168.5|7163.9|7161.1|700
1626981900000|2021-07-22 19:25:00|7169.4|7166.6|7169.5|7166.7|7173.5|7170.7|7168.5|7165.7|231
1626982200000|2021-07-22 19:30:00|7170.4|7167.6|7164.5|7161.7|7170.5|7167.7|7161.5|7158.7|369
1626982500000|2021-07-22 19:35:00|7164.4|7161.6|7163.5|7160.7|7165.4|7162.6|7162.5|7159.7|244
1626982800000|2021-07-22 19:40:00|7163.4|7160.6|7162.4|7159.6|7165.4|7162.6|7161.4|7158.6|222
1626983100000|2021-07-22 19:45:00|7162.5|7159.7|7162.5|7159.7|7164.4|7161.6|7161.5|7158.7|294
1626983400000|2021-07-22 19:50:00|7162.9|7160.1|7161.4|7158.6|7166.4|7163.6|7161.4|7158.6|590
1626983700000|2021-07-22 19:55:00|7161|7158.2|7160.3|7157.5|7164.3|7161.5|7159.4|7156.6|339
1626984000000|2021-07-22 20:00:00|7159.4|7156.6|7164.4|7161.6|7168.4|7165.6|7157.5|7154.7|497
1626984300000|2021-07-22 20:05:00|7163.9|7161.1|7163.5|7160.7|7164.5|7161.7|7162.6|7159.8|174
1626984600000|2021-07-22 20:10:00|7164.4|7161.6|7167.4|7164.6|7167.4|7164.6|7162.5|7159.7|258
1626984900000|2021-07-22 20:15:00|7166.5|7163.7|7163.4|7160.6|7166.5|7163.7|7160.4|7157.6|224
1626985200000|2021-07-22 20:20:00|7163.9|7161.1|7163.9|7161.1|7164.4|7161.6|7160.5|7157.7|246
1626985500000|2021-07-22 20:25:00|7164.3|7161.5|7166.4|7163.6|7167.4|7164.6|7163.4|7160.6|226
1626985800000|2021-07-22 20:30:00|7166.9|7164.1|7170.3|7167.5|7174.4|7171.6|7166.4|7163.6|529
1626986100000|2021-07-22 20:35:00|7169.8|7167|7168.4|7165.6|7169.8|7167|7166.4|7163.6|138
1626986400000|2021-07-22 20:40:00|7169.3|7166.5|7166.3|7163.5|7170.4|7167.6|7166.3|7163.5|214
1626986700000|2021-07-22 20:45:00|7166.4|7163.6|7164.4|7161.6|7168.4|7165.6|7160.4|7157.6|385
1626987000000|2021-07-22 20:50:00|7163.9|7161.1|7160.4|7157.6|7164.4|7161.6|7160.4|7157.6|143
1626987300000|2021-07-22 20:55:00|7160.9|7158.1|7163.4|7160.6|7164.4|7161.6|7160.9|7158.1|224
1626991200000|2021-07-22 22:00:00|7168.8|7166|7164.8|7162|7172.6|7169.8|7163.3|7160.5|339
1626991500000|2021-07-22 22:05:00|7164.3|7161.5|7165.2|7162.4|7169.8|7167|7163.8|7161|111
1626991800000|2021-07-22 22:10:00|7164.8|7162|7164.2|7161.4|7165.9|7162.5|7163.3|7160.5|65
1626992100000|2021-07-22 22:15:00|7163.4|7160.6|7163.2|7160.4|7164.2|7161.4|7162.3|7159.5|52
1626992400000|2021-07-22 22:20:00|7163.7|7160.9|7164.2|7161.4|7165.2|7162.4|7163.2|7160.4|34
1626992700000|2021-07-22 22:25:00|7163.7|7160.9|7165.2|7162.4|7166.8|7164|7163.2|7160.4|87
1626993000000|2021-07-22 22:30:00|7164.3|7161.5|7163.3|7160.5|7165.8|7163|7158.4|7155.6|210
1626993300000|2021-07-22 22:35:00|7163.4|7160.6|7162.3|7159.5|7164.3|7161.5|7161.9|7159.1|67
1626993600000|2021-07-22 22:40:00|7161.4|7158.6|7159.3|7156.5|7162.3|7159.5|7156.3|7153.5|173
1626993900000|2021-07-22 22:45:00|7159.8|7157|7158.9|7156.1|7160.3|7157.5|7158.3|7155.5|65
1626994200000|2021-07-22 22:50:00|7159.3|7156.5|7164.3|7161.5|7164.3|7161.5|7158.4|7155.6|122
1626994500000|2021-07-22 22:55:00|7164.2|7161.4|7167.3|7164.5|7167.3|7164.5|7163.3|7160.5|75
1626994800000|2021-07-22 23:00:00|7166.4|7163.6|7165.3|7162.5|7166.8|7164|7164.3|7161.5|68
1626995100000|2021-07-22 23:05:00|7165.7|7162.9|7164.3|7161.5|7165.7|7162.9|7164.3|7161.5|36
1626995400000|2021-07-22 23:10:00|7164.7|7161.9|7165.3|7162.5|7165.3|7162.5|7164.2|7161.4|32
1626995700000|2021-07-22 23:15:00|7164.8|7162|7159.3|7156.5|7164.8|7162|7158.3|7155.5|59
1626996000000|2021-07-22 23:20:00|7160.3|7157.5|7158.3|7155.5|7161.3|7158.5|7157.3|7154.5|133
1626996300000|2021-07-22 23:25:00|7158.2|7155.4|7158.2|7155.4|7159.7|7156.9|7157.2|7154.4|41
1626996600000|2021-07-22 23:30:00|7157.8|7155|7162.2|7159.4|7162.2|7159.4|7157.2|7154.4|86
1626996900000|2021-07-22 23:35:00|7162.7|7159.9|7161.2|7158.4|7163.2|7160.4|7161.2|7158.4|44
1626997200000|2021-07-22 23:40:00|7161.7|7158.9|7161.2|7158.4|7162.2|7159.4|7161.2|7158.4|37
1626997500000|2021-07-22 23:45:00|7161.7|7158.9|7163.2|7160.4|7164.6|7161.8|7161.2|7158.4|91
1626997800000|2021-07-22 23:50:00|7163.3|7160.5|7161.3|7158.5|7164.2|7161.4|7161.3|7158.5|99
1626998100000|2021-07-22 23:55:00|7161.8|7159|7163.3|7160.5|7165.2|7162.4|7161.8|7159|78
1626998400000|2021-07-23 00:00:00|7162.9|7160.1|7162.2|7159.4|7167.2|7164.4|7158.3|7155.5|550
1626998700000|2021-07-23 00:05:00|7162.7|7159.9|7169.2|7166.4|7171.2|7168.4|7162.2|7159.4|298
1626999000000|2021-07-23 00:10:00|7169.6|7166.8|7168.2|7165.4|7170.1|7167.3|7164.2|7161.4|184
1626999300000|2021-07-23 00:15:00|7167.7|7164.9|7168.3|7165.5|7173.2|7170.4|7167.2|7164.4|235
1626999600000|2021-07-23 00:20:00|7168.7|7165.9|7168.3|7165.5|7170.3|7167.5|7168.3|7165.5|67
1626999900000|2021-07-23 00:25:00|7168.7|7165.9|7168.3|7165.5|7171.3|7168.5|7168.3|7165.5|72
1627000200000|2021-07-23 00:30:00|7169.1|7166.3|7172.3|7169.5|7173.1|7170.3|7169.1|7166.3|106
1627000500000|2021-07-23 00:35:00|7171.8|7169|7174.7|7171.9|7177.3|7174.5|7171.3|7168.5|249
1627000800000|2021-07-23 00:40:00|7175.2|7172.4|7175.2|7172.4|7177.2|7174.4|7173.3|7170.5|205
1627001100000|2021-07-23 00:45:00|7175.3|7172.5|7179.2|7176.4|7182.3|7178.4|7175.2|7171.6|243
1627001400000|2021-07-23 00:50:00|7178.8|7176|7184.2|7181.4|7185.2|7182.4|7178.2|7175.4|305
1627001700000|2021-07-23 00:55:00|7184.7|7181.9|7182.2|7179.4|7185.3|7182.5|7179.2|7176.4|279
1627002000000|2021-07-23 01:00:00|7182.7|7179.9|7178.2|7175.4|7183.2|7180.4|7171.7|7168.9|572
1627002300000|2021-07-23 01:05:00|7177.8|7175|7170.2|7167.4|7184.2|7181.4|7169.1|7166.3|505
1627002600000|2021-07-23 01:10:00|7170.1|7167.3|7171.2|7168.4|7175.2|7172.4|7169.2|7166.4|243
1627002900000|2021-07-23 01:15:00|7172.1|7169.3|7175.1|7172.3|7176.1|7173.3|7167.2|7164.4|304
1627003200000|2021-07-23 01:20:00|7175.2|7172.4|7170.2|7167.4|7175.2|7172.4|7162.2|7159.4|775
1627003500000|2021-07-23 01:25:00|7171.1|7168.3|7173.2|7170.4|7173.7|7170.9|7168.2|7165.4|313
1627003800000|2021-07-23 01:30:00|7172.3|7169.5|7169.2|7166.4|7175.2|7172.4|7165.2|7162.4|227
1627004100000|2021-07-23 01:35:00|7170|7167.2|7172.2|7169.4|7173.2|7170.4|7169.2|7166.4|232
1627004400000|2021-07-23 01:40:00|7172.6|7169.8|7173.1|7170.3|7175.2|7172.4|7170.2|7167.4|249
1627004700000|2021-07-23 01:45:00|7173.2|7170.4|7174.6|7171.8|7177.1|7174.3|7172.1|7169.3|257
1627005000000|2021-07-23 01:50:00|7175.1|7172.3|7176.1|7173.3|7180.1|7177.3|7173.1|7170.3|342
1627005300000|2021-07-23 01:55:00|7175.2|7172.4|7173|7170.2|7177.1|7174.3|7171.1|7168.3|352
1627005600000|2021-07-23 02:00:00|7173.4|7170.6|7171|7168.2|7174|7171.2|7169|7166.2|189
1627005900000|2021-07-23 02:05:00|7171.9|7169.1|7165|7162.2|7174|7171.2|7164|7161.2|305
1627006200000|2021-07-23 02:10:00|7164.1|7161.3|7162.2|7159.4|7168|7165.2|7162|7159.2|664
1627006500000|2021-07-23 02:15:00|7162.7|7159.9|7163.1|7160.3|7166|7163.2|7161.1|7158.3|265
1627006800000|2021-07-23 02:20:00|7162.7|7159.9|7159.1|7156.3|7163.2|7160.4|7158.1|7155.3|267
1627007100000|2021-07-23 02:25:00|7159.5|7156.7|7163.6|7160.8|7165.1|7162.3|7159.5|7156.7|203
1627007400000|2021-07-23 02:30:00|7163.1|7160.3|7164.1|7161.3|7168.1|7165.3|7163.1|7160.3|326
1627007700000|2021-07-23 02:35:00|7165.1|7162.3|7157.1|7154.3|7165.1|7162.3|7156.1|7153.3|627
1627008000000|2021-07-23 02:40:00|7157.5|7154.7|7162.6|7159.8|7163.1|7160.3|7157.1|7154.3|272
1627008300000|2021-07-23 02:45:00|7162.1|7159.3|7162|7159.2|7164|7161.2|7159.2|7156.4|223
1627008600000|2021-07-23 02:50:00|7162.9|7160.1|7154|7151.2|7163|7160.2|7153|7150.2|524
1627008900000|2021-07-23 02:55:00|7153|7150.2|7158|7155.2|7160|7157.2|7152|7149.2|463
1627009200000|2021-07-23 03:00:00|7158.8|7156|7156|7153.2|7163|7160.2|7153|7150.2|368
1627009500000|2021-07-23 03:05:00|7155.6|7152.8|7151.4|7148.6|7159.1|7156.3|7150|7147.2|456
1627009800000|2021-07-23 03:10:00|7151|7148.2|7139.4|7136.6|7153.9|7151.1|7138|7135.2|916
1627010100000|2021-07-23 03:15:00|7139.9|7137.1|7152|7149.2|7152.9|7150.1|7139.9|7137.1|526
1627010400000|2021-07-23 03:20:00|7151.9|7149.1|7154|7151.2|7161.1|7155.1|7151|7148.2|336
1627010700000|2021-07-23 03:25:00|7153.9|7151.1|7154.8|7152|7154.8|7152|7149|7146.2|479
1627011000000|2021-07-23 03:30:00|7154.4|7151.6|7154.9|7152.1|7156.8|7154|7152.9|7150.1|128
1627011300000|2021-07-23 03:35:00|7154.8|7152|7156.8|7154|7159.7|7156.9|7154.4|7151.6|148
1627011600000|2021-07-23 03:40:00|7157|7154.2|7153|7150.2|7157|7154.2|7152.1|7149.3|91
1627011900000|2021-07-23 03:45:00|7152.1|7149.3|7157.9|7155.1|7158.8|7156|7151.4|7148.6|166
1627012200000|2021-07-23 03:50:00|7157.4|7154.6|7158.4|7155.6|7159.7|7156.9|7155.9|7153.1|125
1627012500000|2021-07-23 03:55:00|7158.8|7156|7158.8|7156|7158.9|7156.1|7156.9|7154.1|55
1627012800000|2021-07-23 04:00:00|7158.9|7156.1|7156.9|7154.1|7159.9|7157.1|7155.5|7152.7|133
1627013100000|2021-07-23 04:05:00|7156.1|7153.3|7149.9|7147.1|7156.9|7154.1|7149|7146.2|181
1627013400000|2021-07-23 04:10:00|7149|7146.2|7151.8|7149|7151.9|7149.1|7149|7146.2|127
1627013700000|2021-07-23 04:15:00|7150.9|7148.1|7150.9|7148.1|7153.9|7151.1|7150.9|7148.1|106
1627014000000|2021-07-23 04:20:00|7151.3|7148.5|7155.8|7153|7156.7|7153.9|7151.3|7148.5|128
1627014300000|2021-07-23 04:25:00|7156.2|7153.4|7154.8|7152|7157.7|7154.9|7154.7|7151.9|139
1627014600000|2021-07-23 04:30:00|7154.7|7151.9|7156.8|7154|7159.7|7156.9|7154.7|7151.9|160
1627014900000|2021-07-23 04:35:00|7157.2|7154.4|7156.7|7153.9|7160.7|7157.9|7156.7|7153.9|162
1627015200000|2021-07-23 04:40:00|7155.9|7153.1|7155.7|7152.9|7160.2|7157.4|7155.7|7152.9|124
1627015500000|2021-07-23 04:45:00|7155.3|7152.5|7157.8|7155|7161.2|7158.4|7154.9|7152.1|88
1627015800000|2021-07-23 04:50:00|7157.7|7154.9|7159.7|7156.9|7159.7|7156.9|7156.7|7153.9|84
1627016100000|2021-07-23 04:55:00|7159.3|7156.5|7157.8|7155|7160.7|7157.9|7156.8|7154|85
1627016400000|2021-07-23 05:00:00|7157.7|7154.9|7148.8|7146|7157.7|7154.9|7148.4|7145.6|190
1627016700000|2021-07-23 05:05:00|7148.4|7145.6|7151.7|7148.9|7155.8|7150.3|7147.9|7145.1|166
1627017000000|2021-07-23 05:10:00|7151.2|7148.4|7156.7|7153.9|7157.7|7154.9|7150.8|7148|156
1627017300000|2021-07-23 05:15:00|7156.2|7153.4|7157.7|7154.9|7159.7|7156.9|7156.2|7153.4|105
1627017600000|2021-07-23 05:20:00|7157.2|7154.4|7164.6|7161.8|7165.7|7162.9|7156.8|7154|284
1627017900000|2021-07-23 05:25:00|7164.7|7161.9|7163.8|7161|7165.7|7162.9|7162.6|7159.8|209
1627018200000|2021-07-23 05:30:00|7163.7|7160.9|7160.6|7157.8|7166.6|7163.8|7157.7|7154.9|263
1627018500000|2021-07-23 05:35:00|7160.7|7157.9|7160.6|7157.8|7164.5|7161.7|7160.6|7157.8|160
1627018800000|2021-07-23 05:40:00|7160.2|7157.4|7157.6|7154.8|7161.6|7158.8|7153.8|7151|333
1627019100000|2021-07-23 05:45:00|7157.7|7154.9|7157.6|7154.8|7158.6|7155.8|7149.8|7147|410
1627019400000|2021-07-23 05:50:00|7157.2|7154.4|7151.7|7148.9|7158.1|7155.3|7150.7|7147.9|342
1627019700000|2021-07-23 05:55:00|7152.6|7149.8|7144.7|7141.9|7152.6|7149.8|7142.6|7139.8|609
1627020000000|2021-07-23 06:00:00|7144.6|7141.8|7150.5|7147.7|7150.7|7147.9|7143.5|7140.7|538
1627020300000|2021-07-23 06:05:00|7151.5|7148.7|7149.5|7146.7|7153.6|7150.8|7145.5|7142.7|384
1627020600000|2021-07-23 06:10:00|7149.6|7146.8|7155.1|7152.3|7157.6|7154.8|7148.6|7145.8|409
1627020900000|2021-07-23 06:15:00|7155.5|7152.7|7165.6|7162.8|7165.6|7162.8|7152.6|7149.8|376
1627021200000|2021-07-23 06:20:00|7164.7|7161.9|7159.5|7156.7|7165.6|7162.8|7158.5|7155.7|296
1627021500000|2021-07-23 06:25:00|7159.1|7156.3|7162.5|7159.7|7163.5|7160.7|7157.5|7154.7|230
1627021800000|2021-07-23 06:30:00|7162|7159.2|7164.5|7161.7|7164.5|7161.7|7157.5|7154.7|147
1627022100000|2021-07-23 06:35:00|7164|7161.2|7155.5|7152.7|7164.5|7161.7|7154.6|7151.8|228
1627022400000|2021-07-23 06:40:00|7156|7153.2|7155.5|7152.7|7163|7160.2|7152.4|7149.6|376
1627022700000|2021-07-23 06:45:00|7155.9|7153.1|7151.4|7148.6|7157.4|7154.6|7148.5|7145.7|396
1627023000000|2021-07-23 06:50:00|7150.6|7147.8|7152.5|7149.7|7153.5|7150.7|7149|7146.2|366
1627023300000|2021-07-23 06:55:00|7152|7149.2|7159.5|7156.7|7162.4|7159.6|7150.5|7147.7|387
1627023600000|2021-07-23 07:00:00|7159.9|7157.1|7162.4|7159.6|7165.4|7162.6|7157.4|7154.6|533
1627023900000|2021-07-23 07:05:00|7162.5|7159.7|7178.3|7175.5|7180.8|7178|7162.4|7159.6|1329
1627024200000|2021-07-23 07:10:00|7179.2|7176.4|7180.9|7178.1|7183.4|7180.6|7173.5|7170.7|757
1627024500000|2021-07-23 07:15:00|7180.5|7177.7|7177.9|7175.1|7180.5|7177.7|7172.5|7169.7|430
1627024800000|2021-07-23 07:20:00|7177.5|7174.7|7181.3|7178.5|7184.3|7181.5|7177.3|7174.5|684
1627025100000|2021-07-23 07:25:00|7181.7|7178.9|7179.9|7177.1|7183.4|7180.6|7177.3|7174.5|489
1627025400000|2021-07-23 07:30:00|7180.3|7177.5|7162.4|7159.6|7186.3|7183.5|7157.4|7154.6|1287
1627025700000|2021-07-23 07:35:00|7162.9|7160.1|7165.4|7162.6|7167.4|7164.6|7161|7158.2|655
1627026000000|2021-07-23 07:40:00|7164.5|7161.7|7162.4|7159.6|7170.2|7167.4|7157.3|7154.5|603
1627026300000|2021-07-23 07:45:00|7162.8|7160|7161.4|7158.6|7166.4|7163.6|7156.4|7153.6|572
1627026600000|2021-07-23 07:50:00|7161.3|7158.5|7173.4|7170.6|7177.4|7174.6|7161.3|7158.5|697
1627026900000|2021-07-23 07:55:00|7174.4|7171.6|7163.4|7160.6|7174.4|7171.6|7161.4|7158.6|628
1627027200000|2021-07-23 08:00:00|7164.4|7161.6|7165.4|7162.6|7173.3|7170.5|7161.5|7158.7|629
1627027500000|2021-07-23 08:05:00|7165.5|7162.7|7161.4|7158.6|7167.4|7164.6|7156.4|7153.6|699
1627027800000|2021-07-23 08:10:00|7160.4|7157.6|7152.5|7149.7|7165.4|7162.6|7151.9|7149.1|929
1627028100000|2021-07-23 08:15:00|7153.4|7150.6|7162.4|7159.6|7162.4|7159.6|7151.4|7148.6|822
1627028400000|2021-07-23 08:20:00|7163.5|7160.7|7156.5|7153.7|7163.5|7160.7|7155.4|7152.6|743
1627028700000|2021-07-23 08:25:00|7155.6|7152.8|7153.4|7150.6|7158.3|7155.5|7144.6|7141.8|1835
1627029000000|2021-07-23 08:30:00|7153.3|7150.5|7153.3|7150.5|7159.3|7156.5|7139.4|7136.6|2063
1627029300000|2021-07-23 08:35:00|7153.8|7151|7176.3|7173.5|7177.3|7174.5|7153.3|7150.5|1275
1627029600000|2021-07-23 08:40:00|7175.3|7172.5|7176.3|7173.5|7177.3|7174.5|7169.5|7166.7|654
1627029900000|2021-07-23 08:45:00|7176.4|7173.6|7179.2|7176.4|7182.2|7179.4|7173.3|7170.5|721
1627030200000|2021-07-23 08:50:00|7176.5|7173.7|7176.3|7173.5|7185.2|7182.4|7174.8|7172|785
1627030500000|2021-07-23 08:55:00|7176.8|7174|7174.9|7172.1|7182.2|7179.4|7171.3|7168.5|610
1627030800000|2021-07-23 09:00:00|7175.3|7172.5|7184.2|7181.4|7185.3|7182.5|7163.3|7160.5|1163
1627031100000|2021-07-23 09:05:00|7183.8|7181|7181.3|7178.5|7190.2|7187.4|7179.3|7176.5|1030
1627031400000|2021-07-23 09:10:00|7180.7|7177.9|7184.3|7181.5|7189.3|7186.5|7177.3|7174.5|668
1627031700000|2021-07-23 09:15:00|7184.7|7181.9|7182.3|7179.5|7190.2|7187.4|7181.3|7178.5|478
1627032000000|2021-07-23 09:20:00|7183.3|7180.5|7182.2|7179.4|7186.3|7183.5|7180.3|7177.5|325
1627032300000|2021-07-23 09:25:00|7183.2|7180.4|7184.2|7181.4|7186.2|7183.4|7179.7|7176.9|279
1627032600000|2021-07-23 09:30:00|7183.4|7180.6|7185.4|7182.6|7186.2|7183.4|7170.4|7167.6|1456
1627032900000|2021-07-23 09:35:00|7184.5|7181.7|7186.2|7183.4|7201.2|7198.4|7181.4|7178.6|2208
1627033200000|2021-07-23 09:40:00|7186.3|7183.5|7181.8|7179|7187.3|7184.5|7171.4|7168.6|1183
1627033500000|2021-07-23 09:45:00|7182.2|7179.4|7177.4|7174.6|7183.3|7180.5|7172.5|7169.7|496
1627033800000|2021-07-23 09:50:00|7177.8|7175|7178.8|7176|7186.2|7183.4|7175.3|7172.5|472
1627034100000|2021-07-23 09:55:00|7178.9|7176.1|7176.9|7174.1|7182.3|7179.5|7174.3|7171.5|219
1627034400000|2021-07-23 10:00:00|7176.5|7173.7|7178.3|7175.5|7182.3|7179.5|7174.3|7171.5|310
1627034700000|2021-07-23 10:05:00|7177.4|7174.6|7181.3|7178.5|7185.2|7182.4|7177.3|7174.5|267
1627035000000|2021-07-23 10:10:00|7180.9|7178.1|7182.3|7179.5|7185.2|7182.4|7179.3|7176.5|262
1627035300000|2021-07-23 10:15:00|7181.3|7178.5|7180.3|7177.5|7186.2|7183.4|7179.3|7176.5|360
1627035600000|2021-07-23 10:20:00|7179.9|7177.1|7181.3|7178.5|7183.2|7180.4|7176.4|7173.6|228
1627035900000|2021-07-23 10:25:00|7182.1|7179.3|7182.2|7179.4|7187.2|7184.4|7181.2|7178.4|312
1627036200000|2021-07-23 10:30:00|7181.2|7178.4|7174.3|7171.5|7184.7|7181.9|7173.3|7170.5|398
1627036500000|2021-07-23 10:35:00|7173.3|7170.5|7171.3|7168.5|7179.3|7176.5|7169.3|7166.5|721
1627036800000|2021-07-23 10:40:00|7172.2|7169.4|7170.3|7167.5|7174.2|7171.4|7164.3|7161.5|760
1627037100000|2021-07-23 10:45:00|7169.4|7166.6|7164.2|7161.4|7171.3|7168.5|7162.3|7159.5|475
1627037400000|2021-07-23 10:50:00|7163.3|7160.5|7163.2|7160.4|7167.2|7164.4|7161.7|7158.9|275
1627037700000|2021-07-23 10:55:00|7162.3|7159.5|7166.7|7163.9|7167.2|7164.4|7158.1|7155.3|604
1627038000000|2021-07-23 11:00:00|7166.2|7163.4|7163.2|7160.4|7168.3|7165.5|7158.3|7155.5|555
1627038300000|2021-07-23 11:05:00|7163.7|7160.9|7161.6|7158.8|7165.2|7162.4|7159.2|7156.4|395
1627038600000|2021-07-23 11:10:00|7162.1|7159.3|7164.1|7161.3|7170.1|7167.3|7161.1|7158.3|452
1627038900000|2021-07-23 11:15:00|7164.2|7161.4|7167.2|7164.4|7167.6|7164.8|7161.3|7158.5|221
1627039200000|2021-07-23 11:20:00|7166.8|7164|7163.2|7160.4|7169.2|7166.4|7163.1|7160.3|377
1627039500000|2021-07-23 11:25:00|7163.1|7160.3|7164.2|7161.4|7165.2|7162.4|7156.2|7153.4|512
1627039800000|2021-07-23 11:30:00|7164.1|7161.3|7176.2|7173.4|7178.6|7175.8|7164.1|7161.3|798
1627040100000|2021-07-23 11:35:00|7176.6|7173.8|7178.1|7175.3|7179.2|7176.4|7172.2|7169.4|552
1627040400000|2021-07-23 11:40:00|7177.6|7174.8|7173.2|7170.4|7178.6|7175.8|7172.2|7169.4|354
1627040700000|2021-07-23 11:45:00|7174.2|7171.4|7174.2|7171.4|7178.1|7175.3|7173.2|7170.4|291
1627041000000|2021-07-23 11:50:00|7175.1|7172.3|7177.1|7174.3|7178.1|7175.3|7174.2|7171.4|302
1627041300000|2021-07-23 11:55:00|7176.2|7173.4|7177.6|7174.8|7178.1|7175.3|7172.1|7169.3|448
1627041600000|2021-07-23 12:00:00|7177.1|7174.3|7186.1|7183.3|7187.1|7184.3|7171.3|7168.5|1380
1627041900000|2021-07-23 12:05:00|7185.2|7182.4|7184.9|7182.1|7189.4|7186.6|7183|7180.2|897
1627042200000|2021-07-23 12:10:00|7184|7181.2|7177.1|7174.3|7187.9|7185.1|7176.1|7173.3|939
1627042500000|2021-07-23 12:15:00|7177.2|7174.4|7166.1|7163.3|7177.2|7174.4|7163.1|7160.3|1460
1627042800000|2021-07-23 12:20:00|7166.5|7163.7|7170.1|7167.3|7172.1|7169.3|7163.1|7160.3|674
1627043100000|2021-07-23 12:25:00|7170.2|7167.4|7175|7172.2|7176.2|7173.4|7168.1|7165.3|771
1627043400000|2021-07-23 12:30:00|7174.2|7171.4|7166.7|7163.9|7174.2|7171.4|7166.2|7163.4|594
1627043700000|2021-07-23 12:35:00|7167.1|7164.3|7162.1|7159.3|7168.2|7165.4|7156.1|7153.3|1634
1627044000000|2021-07-23 12:40:00|7161.6|7158.8|7160.2|7157.4|7165.2|7162.4|7157.1|7154.3|1300
1627044300000|2021-07-23 12:45:00|7159.4|7156.6|7157.2|7154.4|7162.2|7159.4|7153.4|7150.6|887
1627044600000|2021-07-23 12:50:00|7156.3|7153.5|7159.2|7156.4|7166.1|7163.3|7153.2|7150.4|1242
1627044900000|2021-07-23 12:55:00|7159.3|7156.5|7159.2|7156.4|7165.1|7162.3|7157.8|7155|637
1627045200000|2021-07-23 13:00:00|7159.1|7156.3|7169|7166.2|7177.2|7174.4|7157.2|7154.4|4263
1627045500000|2021-07-23 13:05:00|7168.6|7165.8|7145.2|7142.4|7175|7172.2|7143.2|7140.4|3168
1627045800000|2021-07-23 13:10:00|7146.1|7143.3|7161.2|7158.4|7168.2|7165.4|7145.2|7142.4|2932
1627046100000|2021-07-23 13:15:00|7162.2|7159.4|7159.3|7156.5|7165.2|7162.4|7159.2|7156.4|1143
1627046400000|2021-07-23 13:20:00|7159.2|7156.4|7172.2|7169.4|7173.2|7170.4|7159.2|7156.4|1407
1627046700000|2021-07-23 13:25:00|7172.3|7169.5|7161.2|7158.4|7173.2|7170.4|7159.2|7156.4|1771
1627047000000|2021-07-23 13:30:00|7161.1|7158.3|7154.2|7151.4|7167.3|7164.5|7146.4|7143.6|2557
1627047300000|2021-07-23 13:35:00|7153.4|7150.6|7157.2|7154.4|7162.2|7159.4|7151.2|7148.4|1877
1627047600000|2021-07-23 13:40:00|7157.3|7154.5|7161.7|7158.9|7166.1|7163.3|7155.2|7152.4|2215
1627047900000|2021-07-23 13:45:00|7161.2|7158.4|7153.2|7150.4|7161.2|7158.4|7146.3|7143.5|1981
1627048200000|2021-07-23 13:50:00|7152.3|7149.5|7148.2|7145.4|7158.3|7155.5|7144.2|7141.4|2852
1627048500000|2021-07-23 13:55:00|7148.3|7145.5|7135.4|7132.6|7153.3|7150.5|7130.5|7127.7|5589
1627048800000|2021-07-23 14:00:00|7136.2|7133.4|7163.1|7160.3|7166.3|7163.5|7132.4|7129.6|4983
1627049100000|2021-07-23 14:05:00|7162.2|7159.4|7161.1|7158.3|7172|7169.2|7157.2|7154.4|3388
1627049400000|2021-07-23 14:10:00|7161|7158.2|7158.1|7155.3|7172|7169.2|7155.1|7152.3|3152
1627049700000|2021-07-23 14:15:00|7157.1|7154.3|7157.1|7154.3|7161.9|7159.1|7152.1|7149.3|2119
1627050000000|2021-07-23 14:20:00|7156.6|7153.8|7164|7161.2|7164.1|7161.3|7152.1|7149.3|1293
1627050300000|2021-07-23 14:25:00|7163.1|7160.3|7173|7170.2|7173|7170.2|7163|7160.2|1458
1627050600000|2021-07-23 14:30:00|7173.1|7170.3|7153.3|7150.5|7177|7174.2|7151.1|7148.3|3191
1627050900000|2021-07-23 14:35:00|7154.1|7151.3|7158.2|7155.4|7162.3|7159.5|7152.3|7149.5|1588
1627051200000|2021-07-23 14:40:00|7157.2|7154.4|7163.2|7160.4|7164.2|7161.4|7156.2|7153.4|915
1627051500000|2021-07-23 14:45:00|7163.7|7160.9|7166.1|7163.3|7167.1|7164.3|7160.1|7157.3|863
1627051800000|2021-07-23 14:50:00|7165.2|7162.4|7148.1|7145.3|7166.2|7163.4|7145.1|7142.3|2610
1627052100000|2021-07-23 14:55:00|7149.1|7146.3|7146.1|7143.3|7155.1|7152.3|7139.2|7136.4|3132
1627052400000|2021-07-23 15:00:00|7145.3|7142.5|7155.1|7152.3|7159.1|7156.3|7141.3|7138.5|2000
1627052700000|2021-07-23 15:05:00|7155.2|7152.4|7159.1|7156.3|7162.1|7159.3|7154.1|7151.3|1218
1627053000000|2021-07-23 15:10:00|7158.2|7155.4|7164.9|7162.1|7166|7163.2|7153.1|7150.3|2132
1627053300000|2021-07-23 15:15:00|7165.9|7163.1|7163|7160.2|7170.9|7168.1|7159.1|7156.3|1518
1627053600000|2021-07-23 15:20:00|7163.1|7160.3|7159.1|7156.3|7164|7161.2|7158.2|7155.4|1802
1627053900000|2021-07-23 15:25:00|7159|7156.2|7172|7169.2|7174|7171.2|7159|7156.2|2917
1627054200000|2021-07-23 15:30:00|7172.4|7169.6|7170.1|7167.3|7176|7173.2|7167.1|7164.3|2505
1627054500000|2021-07-23 15:35:00|7171|7168.2|7176.1|7173.3|7179.2|7176.4|7170.1|7167.3|1359
1627054800000|2021-07-23 15:40:00|7177|7174.2|7174.1|7171.3|7179|7176.2|7172.1|7169.3|1013
1627055100000|2021-07-23 15:45:00|7173.2|7170.4|7161.1|7158.3|7174|7171.2|7155.2|7152.4|2448
1627055400000|2021-07-23 15:50:00|7162|7159.2|7163.7|7160.9|7165.1|7162.3|7160.1|7157.3|1010
1627055700000|2021-07-23 15:55:00|7163.3|7160.5|7168|7165.2|7170|7167.2|7163.1|7160.3|1095
1627056000000|2021-07-23 16:00:00|7168.5|7165.7|7167.2|7164.4|7173.1|7170.3|7165.3|7162.5|1865
1627056300000|2021-07-23 16:05:00|7167.3|7164.5|7184|7181.2|7185|7182.2|7166.3|7163.5|2464
1627056600000|2021-07-23 16:10:00|7184.1|7181.3|7184|7181.2|7186|7183.2|7179|7176.2|1100
1627056900000|2021-07-23 16:15:00|7184.1|7181.3|7183|7180.2|7192.9|7190.1|7181.9|7179.1|1670
1627057200000|2021-07-23 16:20:00|7184|7181.2|7177.5|7174.7|7187|7184.2|7176.1|7173.3|1111
1627057500000|2021-07-23 16:25:00|7177.1|7174.3|7185.9|7183.1|7186|7183.2|7173|7170.2|1423
1627057800000|2021-07-23 16:30:00|7186.9|7184.1|7179|7176.2|7187|7184.2|7177|7174.2|818
1627058100000|2021-07-23 16:35:00|7179.1|7176.3|7181|7178.2|7181.1|7178.3|7177|7174.2|395
1627058400000|2021-07-23 16:40:00|7181.1|7178.3|7185|7182.2|7188.1|7185.3|7181|7178.2|977
1627058700000|2021-07-23 16:45:00|7186.9|7184.1|7187|7184.2|7192|7189.2|7185|7182.2|1306
1627059000000|2021-07-23 16:50:00|7187.9|7185.1|7192|7189.2|7194|7191.2|7187|7184.2|660
1627059300000|2021-07-23 16:55:00|7191.9|7189.1|7190.1|7187.3|7193|7190.2|7186.2|7183.4|1263
1627059600000|2021-07-23 17:00:00|7191|7188.2|7186.1|7183.3|7192.1|7189.3|7181.2|7178.4|1221
1627059900000|2021-07-23 17:05:00|7185.6|7182.8|7188.1|7185.3|7189.1|7186.3|7184.1|7181.3|1024
1627060200000|2021-07-23 17:10:00|7188.2|7185.4|7185.2|7182.4|7189.2|7186.4|7184.2|7181.4|491
1627060500000|2021-07-23 17:15:00|7186|7183.2|7186.2|7183.4|7191.1|7188.3|7185.2|7182.4|1720
1627060800000|2021-07-23 17:20:00|7186.3|7183.5|7187.2|7184.4|7188.3|7185.5|7181.4|7178.6|1104
1627061100000|2021-07-23 17:25:00|7187.3|7184.5|7189.2|7186.4|7191.2|7188.4|7187.1|7184.3|543
1627061400000|2021-07-23 17:30:00|7189.3|7186.5|7194.1|7191.3|7196.1|7193.3|7189.1|7186.3|2548
1627061700000|2021-07-23 17:35:00|7194|7191.2|7186.1|7183.3|7195|7192.2|7181|7178.2|1605
1627062000000|2021-07-23 17:40:00|7187.1|7184.3|7188.2|7185.4|7188.3|7185.5|7180.7|7177.9|1526
1627062300000|2021-07-23 17:45:00|7188.3|7185.5|7184.1|7181.3|7190.2|7187.4|7181.3|7178.5|943
1627062600000|2021-07-23 17:50:00|7184.2|7181.4|7186.2|7183.4|7189.2|7186.4|7184.2|7181.4|827
1627062900000|2021-07-23 17:55:00|7186.1|7183.3|7187.1|7184.3|7187.2|7184.4|7181.2|7178.4|872
1627063200000|2021-07-23 18:00:00|7186.2|7183.4|7172.3|7169.5|7187.1|7184.3|7166.3|7163.5|3840
1627063500000|2021-07-23 18:05:00|7172.4|7169.6|7182.3|7179.5|7183.3|7180.5|7172.4|7169.6|1682
1627063800000|2021-07-23 18:10:00|7182.2|7179.4|7183.1|7180.3|7192.1|7189.3|7182.1|7179.3|2710
1627064100000|2021-07-23 18:15:00|7183.2|7180.4|7176.3|7173.5|7186.2|7183.4|7174.1|7171.3|1734
1627064400000|2021-07-23 18:20:00|7175.8|7173|7184.2|7181.4|7184.2|7181.4|7173.2|7170.4|2493
1627064700000|2021-07-23 18:25:00|7184.4|7181.6|7199.2|7196.4|7202.2|7199.4|7183.2|7180.4|5599
1627065000000|2021-07-23 18:30:00|7198.8|7196|7186.3|7183.5|7199.3|7196.5|7184.3|7181.5|2542
1627065300000|2021-07-23 18:35:00|7185.4|7182.6|7195.1|7192.3|7195.2|7192.4|7185.3|7182.5|2162
1627065600000|2021-07-23 18:40:00|7195.9|7193.1|7197.1|7194.3|7197.2|7194.4|7192.2|7189.4|458
1627065900000|2021-07-23 18:45:00|7196.2|7193.4|7196.2|7193.4|7197|7194.2|7194.1|7191.3|469
1627066200000|2021-07-23 18:50:00|7196.1|7193.3|7193.2|7190.4|7196.2|7193.4|7192|7189.2|281
1627066500000|2021-07-23 18:55:00|7193.1|7190.3|7192.6|7189.8|7196.1|7193.3|7192|7189.2|333
1627066800000|2021-07-23 19:00:00|7192.1|7189.3|7193.9|7191.1|7194|7191.2|7190.1|7187.3|1648
1627067100000|2021-07-23 19:05:00|7193.5|7190.7|7188.8|7186|7193.5|7190.7|7187.9|7185.1|486
1627067400000|2021-07-23 19:10:00|7188.9|7186.1|7189.9|7187.1|7191.9|7189.1|7188|7185.2|242
1627067700000|2021-07-23 19:15:00|7189.8|7187|7190|7187.2|7190.8|7188|7187|7184.2|334
1627068000000|2021-07-23 19:20:00|7190.4|7187.6|7191.8|7189|7193|7190.2|7190|7187.2|302
1627068300000|2021-07-23 19:25:00|7191|7188.2|7192.8|7190|7192.9|7190.1|7190.8|7188|309
1627068600000|2021-07-23 19:30:00|7193.7|7190.9|7196.9|7194.1|7197.8|7195|7192.9|7190.1|363
1627068900000|2021-07-23 19:35:00|7195.9|7193.1|7194.8|7192|7195.9|7193.1|7193.8|7191|230
1627069200000|2021-07-23 19:40:00|7194|7191.2|7193.8|7191|7195.3|7192.5|7193.8|7191|140
1627069500000|2021-07-23 19:45:00|7194.8|7192|7194.8|7192|7194.8|7192|7192.9|7190.1|148
1627069800000|2021-07-23 19:50:00|7193.9|7191.1|7193.8|7191|7195.8|7193|7193.7|7190.9|269
1627070100000|2021-07-23 19:55:00|7193.7|7190.9|7193.8|7191|7193.9|7191.1|7191.8|7189|410
1627070400000|2021-07-23 20:00:00|7193.7|7190.9|7190.9|7188.1|7195.7|7192.9|7190.9|7188.1|265
1627070700000|2021-07-23 20:05:00|7190.8|7188|7194.9|7192.1|7194.9|7192.1|7190.8|7188|90
1627071000000|2021-07-23 20:10:00|7194.8|7192|7194.8|7192|7194.9|7192.1|7192.9|7190.1|137
1627071300000|2021-07-23 20:15:00|7194.9|7192.1|7196.8|7194|7196.9|7194.1|7194.7|7191.9|214
1627071600000|2021-07-23 20:20:00|7196.3|7193.5|7198.8|7196|7198.9|7196.1|7196.3|7193.5|159
1627071900000|2021-07-23 20:25:00|7198.9|7196.1|7200.7|7197.9|7200.7|7197.9|7198.3|7195.5|204
1627072200000|2021-07-23 20:30:00|7199.8|7197|7200.8|7198|7201.8|7199|7198.7|7195.9|305
1627072500000|2021-07-23 20:35:00|7201.2|7198.4|7196.8|7194|7201.2|7198.4|7196.8|7194|145
1627072800000|2021-07-23 20:40:00|7197.7|7194.9|7198.7|7195.9|7198.8|7196|7194.8|7192|625
1627073100000|2021-07-23 20:45:00|7199.2|7196.4|7202.3|7199.5|7207.3|7202.8|7195.8|7193|330
1627073400000|2021-07-23 20:50:00|7202.2|7199.4|7205.7|7202.9|7207.2|7204.4|7200.7|7197.9|304
1627073700000|2021-07-23 20:55:00|7205.3|7202.5|7207.7|7204.9|7212.7|7206.2|7204.7|7201.9|491
1627250400000|2021-07-25 22:00:00|7199.6|7196.8|7210.1|7207.3|7217.6|7214.7|7199.6|7194.1|577
1627250700000|2021-07-25 22:05:00|7209.6|7206.8|7217.1|7214.3|7219|7216.2|7209.6|7206.8|228
1627251000000|2021-07-25 22:10:00|7216.7|7213.9|7216.1|7213.3|7217.1|7214.3|7214.1|7211.3|103
1627251300000|2021-07-25 22:15:00|7215.3|7212.5|7221.5|7218.7|7221.5|7218.7|7213.1|7210.3|251
1627251600000|2021-07-25 22:20:00|7221|7218.2|7222.5|7219.7|7228|7225.2|7220.5|7217.7|649
1627251900000|2021-07-25 22:25:00|7222.4|7219.6|7218|7215.2|7222.4|7219.6|7217.5|7214.7|150
1627252200000|2021-07-25 22:30:00|7217.6|7214.8|7214.3|7211.5|7218|7215.2|7214|7211.2|175
1627252500000|2021-07-25 22:35:00|7213.5|7210.7|7212.9|7210.1|7215.2|7212.4|7211.2|7208.4|188
1627252800000|2021-07-25 22:40:00|7213.2|7210.4|7212.7|7209.9|7215.2|7212.4|7211.8|7209|62
1627253100000|2021-07-25 22:45:00|7212.3|7209.5|7213.8|7211|7214.2|7211.4|7211.8|7209|38
1627253400000|2021-07-25 22:50:00|7214.2|7211.4|7217.8|7215|7218.2|7215.4|7213.8|7211|99
1627253700000|2021-07-25 22:55:00|7218.2|7215.4|7217.2|7214.4|7219.2|7216.4|7214.8|7212|86
1627254000000|2021-07-25 23:00:00|7216.8|7214|7215.2|7212.4|7216.8|7214|7215.2|7212.4|69
1627254300000|2021-07-25 23:05:00|7214.8|7212|7212.3|7209.5|7215.2|7212.4|7211.9|7209|84
1627254600000|2021-07-25 23:10:00|7212.2|7209.4|7214.2|7211.4|7214.2|7211.4|7211.8|7208.9|57
1627254900000|2021-07-25 23:15:00|7214.7|7211.9|7214.2|7211.4|7215.2|7212.4|7213.2|7210.4|30
1627255200000|2021-07-25 23:20:00|7213.3|7210.5|7211.8|7209|7214.2|7211.4|7210.2|7207.4|97
1627255500000|2021-07-25 23:25:00|7212.2|7209.4|7220.2|7217.4|7220.6|7217.8|7211.8|7209|123
1627255800000|2021-07-25 23:30:00|7219.4|7216.6|7217.2|7214.4|7219.4|7216.6|7214.3|7211.5|62
1627256100000|2021-07-25 23:35:00|7217.3|7214.5|7222.6|7219.8|7223.2|7220.4|7217.2|7214.4|138
1627256400000|2021-07-25 23:40:00|7222.5|7219.7|7219.6|7216.8|7222.5|7219.7|7218.1|7215.3|52
1627256700000|2021-07-25 23:45:00|7219.1|7216.3|7217.1|7214.3|7219.1|7216.3|7216.2|7213.4|86
1627257000000|2021-07-25 23:50:00|7217.9|7215.1|7218.1|7215.3|7220.1|7217.3|7217.2|7214.4|82
1627257300000|2021-07-25 23:55:00|7217.4|7214.6|7218.1|7215.3|7222.1|7219.3|7217.2|7214.4|188
1627257600000|2021-07-26 00:00:00|7217.3|7214.5|7213.1|7210.3|7218.1|7215.3|7209.1|7206.3|393
1627257900000|2021-07-26 00:05:00|7212.1|7209.3|7212.1|7209.3|7214.5|7211.7|7207.1|7204.3|343
1627258200000|2021-07-26 00:10:00|7211.6|7208.8|7211.1|7208.3|7212.1|7209.3|7209.1|7206.3|173
1627258500000|2021-07-26 00:15:00|7211.6|7208.8|7209.1|7206.3|7214.1|7211.3|7207.2|7204.4|159
1627258800000|2021-07-26 00:20:00|7208.6|7205.8|7203.1|7200.3|7209.1|7206.3|7200.2|7197.4|467
1627259100000|2021-07-26 00:25:00|7203|7200.2|7201.1|7198.3|7203.1|7200.3|7198.7|7195.9|189
1627259400000|2021-07-26 00:30:00|7201.2|7198.4|7200.1|7197.3|7205|7202.2|7199.6|7196.8|170
1627259700000|2021-07-26 00:35:00|7199.1|7196.3|7198.8|7196|7201.1|7198.3|7197.1|7194.3|325
1627260000000|2021-07-26 00:40:00|7198.4|7195.6|7193.8|7191|7200.8|7198|7191.8|7189|356
1627260300000|2021-07-26 00:45:00|7194.3|7191.5|7183.8|7181|7194.8|7192|7177.9|7175.1|588
1627260600000|2021-07-26 00:50:00|7183.4|7180.6|7183.8|7181|7186.8|7184|7182.4|7179.6|214
1627260900000|2021-07-26 00:55:00|7182.9|7180.1|7180.8|7178|7182.9|7180.1|7178.8|7176|158
1627261200000|2021-07-26 01:00:00|7179.8|7177|7173.8|7171|7179.8|7177|7169.9|7167.1|941
1627261500000|2021-07-26 01:05:00|7173.9|7171.1|7171.8|7169|7176.8|7174|7171.7|7168.9|283
1627261800000|2021-07-26 01:10:00|7171.9|7169.1|7158|7155.2|7173.8|7171|7158|7155.2|651
1627262100000|2021-07-26 01:15:00|7157.9|7155.1|7168|7165.2|7170|7167.2|7156|7153.2|809
1627262400000|2021-07-26 01:20:00|7168.4|7165.6|7183.9|7181.1|7183.9|7181.1|7168.4|7165.6|1078
1627262700000|2021-07-26 01:25:00|7183.5|7180.7|7181|7178.2|7184|7181.2|7175.9|7173.1|588
1627263000000|2021-07-26 01:30:00|7180.6|7177.8|7180|7177.2|7181|7178.2|7172|7169.2|369
1627263300000|2021-07-26 01:35:00|7180.5|7177.7|7182|7179.2|7186|7183.2|7180|7177.2|425
1627263600000|2021-07-26 01:40:00|7181.6|7178.8|7184|7181.2|7185|7182.2|7178|7175.2|352
1627263900000|2021-07-26 01:45:00|7184.8|7182|7187.3|7184.5|7188.8|7186|7181|7178.2|287
1627264200000|2021-07-26 01:50:00|7186.9|7184.1|7184.8|7182|7190.9|7188.1|7183.1|7180.3|380
1627264500000|2021-07-26 01:55:00|7184.7|7181.9|7178.9|7176.1|7187.7|7184.9|7176.9|7174.1|349
1627264800000|2021-07-26 02:00:00|7179.8|7177|7175.9|7173.1|7180.9|7178.1|7174.8|7172|328
1627265100000|2021-07-26 02:05:00|7175.5|7172.7|7177|7174.2|7181.9|7179.1|7174.9|7172.1|231
1627265400000|2021-07-26 02:10:00|7176.9|7174.1|7167.9|7165.1|7177.9|7175.1|7166.9|7164.1|305
1627265700000|2021-07-26 02:15:00|7168.7|7165.9|7165.9|7163.1|7168.9|7166.1|7163.9|7161.1|330
1627266000000|2021-07-26 02:20:00|7166.3|7163.5|7164.9|7162.1|7166.9|7164.1|7162|7159.2|180
1627266300000|2021-07-26 02:25:00|7165.7|7162.9|7167.9|7165.1|7167.9|7165.1|7163.5|7160.7|244
1627266600000|2021-07-26 02:30:00|7167.1|7164.3|7164.9|7162.1|7168.6|7165.8|7163|7160.2|242
1627266900000|2021-07-26 02:35:00|7164.5|7161.7|7159.8|7157|7166.9|7164.1|7158.5|7155.7|592
1627267200000|2021-07-26 02:40:00|7159.4|7156.6|7150.9|7148.1|7162|7159.2|7150.6|7147.8|826
1627267500000|2021-07-26 02:45:00|7150.5|7147.7|7159.9|7157.1|7161.9|7159.1|7149|7146.2|441
1627267800000|2021-07-26 02:50:00|7159.7|7156.9|7154.8|7152|7159.9|7157.1|7152.8|7150|195
1627268100000|2021-07-26 02:55:00|7154|7151.2|7156.8|7154|7159.7|7156.9|7151.8|7149|279
1627268400000|2021-07-26 03:00:00|7156.3|7153.5|7154.8|7152|7159.8|7157|7152.8|7150|289
1627268700000|2021-07-26 03:05:00|7155.2|7152.4|7155.8|7153|7156.8|7154|7153.8|7151|209
1627269000000|2021-07-26 03:10:00|7155.4|7152.6|7151.8|7149|7155.8|7153|7150.8|7148|293
1627269300000|2021-07-26 03:15:00|7151|7148.2|7145.8|7143|7151.8|7149|7143.8|7141|500
1627269600000|2021-07-26 03:20:00|7146.8|7144|7146.8|7144|7151.8|7149|7144.8|7142|376
1627269900000|2021-07-26 03:25:00|7147.2|7144.4|7146.8|7144|7150.6|7147.8|7145.8|7143|259
1627270200000|2021-07-26 03:30:00|7147.3|7144.5|7152.8|7150|7153.7|7150.9|7146.8|7144|152
1627270500000|2021-07-26 03:35:00|7153.6|7150.8|7152.8|7150|7153.7|7150.9|7150.8|7148|112
1627270800000|2021-07-26 03:40:00|7153.2|7150.4|7152.8|7150|7153.8|7151|7151.8|7149|64
1627271100000|2021-07-26 03:45:00|7153.8|7151|7152.8|7150|7154.8|7152|7152.8|7150|67
1627271400000|2021-07-26 03:50:00|7152.4|7149.6|7146.8|7144|7153.8|7151|7146.4|7143.6|168
1627271700000|2021-07-26 03:55:00|7147.1|7144.3|7147.7|7144.9|7147.7|7144.9|7145.7|7142.9|150
1627272000000|2021-07-26 04:00:00|7148.1|7145.3|7153.6|7150.8|7153.7|7150.9|7147.7|7144.9|196
1627272300000|2021-07-26 04:05:00|7153.7|7150.9|7152.7|7149.9|7156.1|7152.9|7152.7|7149.9|166
1627272600000|2021-07-26 04:10:00|7152.3|7149.5|7150.7|7147.9|7152.3|7149.5|7149.7|7146.9|64
1627272900000|2021-07-26 04:15:00|7149.7|7146.9|7148.7|7145.9|7149.8|7147|7147.7|7144.9|78
1627273200000|2021-07-26 04:20:00|7147.9|7145.1|7149.7|7146.9|7149.7|7146.9|7147.7|7144.9|57
1627273500000|2021-07-26 04:25:00|7150.7|7147.9|7145.7|7142.9|7150.7|7147.9|7145.7|7142.9|83
1627273800000|2021-07-26 04:30:00|7146.6|7143.8|7147.7|7144.9|7147.7|7144.9|7144.6|7141.8|125
1627274100000|2021-07-26 04:35:00|7147.8|7145|7148.7|7145.9|7148.7|7145.9|7146.5|7143.7|206
1627274400000|2021-07-26 04:40:00|7148.4|7145.6|7147.7|7144.9|7148.7|7145.9|7146.7|7143.9|45
1627274700000|2021-07-26 04:45:00|7146.9|7144.1|7148.7|7145.9|7149.7|7146.9|7145.7|7142.9|85
1627275000000|2021-07-26 04:50:00|7148.2|7145.4|7151.7|7148.9|7152.5|7149.7|7145.7|7142.9|123
1627275300000|2021-07-26 04:55:00|7151.3|7148.5|7149.7|7146.9|7155.5|7152.7|7148.7|7145.9|217
1627275600000|2021-07-26 05:00:00|7149.3|7146.5|7144.6|7141.8|7150.7|7147.9|7144.6|7141.8|153
1627275900000|2021-07-26 05:05:00|7143.9|7141.1|7141.6|7138.8|7144.6|7141.8|7132.3|7129.5|749
1627276200000|2021-07-26 05:10:00|7142|7139.2|7137.6|7134.8|7142.6|7139.8|7136.6|7133.8|263
1627276500000|2021-07-26 05:15:00|7138.5|7135.7|7138.6|7135.8|7139.6|7136.8|7136.6|7133.8|235
1627276800000|2021-07-26 05:20:00|7138.1|7135.3|7141.5|7138.7|7141.6|7138.8|7137.6|7134.8|229
1627277100000|2021-07-26 05:25:00|7141.4|7138.6|7128.6|7125.8|7141.5|7138.7|7127.6|7124.8|330
1627277400000|2021-07-26 05:30:00|7129|7126.2|7114.6|7111.8|7129.6|7126.8|7099.1|7096.3|2481
1627277700000|2021-07-26 05:35:00|7114.4|7111.6|7102.6|7099.8|7116.6|7113.8|7097.8|7095|757
1627278000000|2021-07-26 05:40:00|7103|7100.2|7111.6|7108.8|7111.6|7108.8|7102.6|7099.8|907
1627278300000|2021-07-26 05:45:00|7111.5|7108.7|7113.6|7110.8|7117.6|7114.8|7109.6|7106.8|443
1627278600000|2021-07-26 05:50:00|7113.2|7110.4|7121.6|7118.8|7122.1|7119.3|7109.1|7106.3|520
1627278900000|2021-07-26 05:55:00|7121.4|7118.6|7121.1|7118.3|7124.6|7121.8|7116.1|7113.3|417
1627279200000|2021-07-26 06:00:00|7120.7|7117.9|7111.5|7108.7|7121.6|7118.8|7108.6|7105.8|429
1627279500000|2021-07-26 06:05:00|7111.2|7108.4|7101.5|7098.7|7111.5|7108.7|7099.5|7096.7|597
1627279800000|2021-07-26 06:10:00|7101.9|7099.1|7109.5|7106.7|7114.2|7111.4|7092.5|7089.7|922
1627280100000|2021-07-26 06:15:00|7108.8|7106|7090.5|7087.7|7113.5|7110.7|7089.5|7086.7|763
1627280400000|2021-07-26 06:20:00|7090.9|7088.1|7095.9|7093.1|7102.9|7100.1|7090.9|7088.1|596
1627280700000|2021-07-26 06:25:00|7096.3|7093.5|7106|7103.2|7107.5|7104.7|7095.5|7092.7|413
1627281000000|2021-07-26 06:30:00|7105.9|7103.1|7109.4|7106.6|7116.6|7113.8|7105|7102.2|589
1627281300000|2021-07-26 06:35:00|7109.5|7106.7|7101.9|7099.1|7110.4|7107.6|7100.5|7097.7|434
1627281600000|2021-07-26 06:40:00|7102.5|7099.7|7099.9|7097.1|7109.5|7106.7|7098.8|7096|357
1627281900000|2021-07-26 06:45:00|7100.1|7097.3|7097.5|7094.7|7103.4|7100.6|7092|7089.2|490
1627282200000|2021-07-26 06:50:00|7097.9|7095.1|7100.9|7098.1|7104.4|7101.6|7097.9|7095.1|326
1627282500000|2021-07-26 06:55:00|7100.5|7097.7|7095.2|7092.4|7104.5|7101.7|7093.3|7090.5|501
1627282800000|2021-07-26 07:00:00|7095.3|7092.5|7101.5|7098.7|7110.5|7107.7|7095.3|7092.5|947
1627283100000|2021-07-26 07:05:00|7101.3|7098.5|7115.9|7113.1|7118.8|7116|7099.6|7096.8|1073
1627283400000|2021-07-26 07:10:00|7116.4|7113.6|7105.4|7102.6|7117.9|7115.1|7104.6|7101.8|674
1627283700000|2021-07-26 07:15:00|7106.2|7103.4|7106.1|7103.3|7111.6|7108.8|7102.7|7099.9|507
1627284000000|2021-07-26 07:20:00|7105.6|7102.8|7098.7|7095.9|7106.6|7103.8|7095.5|7092.7|710
1627284300000|2021-07-26 07:25:00|7098.3|7095.5|7104.7|7101.9|7106.7|7103.9|7096.7|7093.9|659
1627284600000|2021-07-26 07:30:00|7105.2|7102.4|7111.1|7108.3|7112.6|7109.8|7099.7|7096.9|757
1627284900000|2021-07-26 07:35:00|7110.6|7107.8|7101.8|7099|7113.6|7110.8|7098.6|7095.8|548
1627285200000|2021-07-26 07:40:00|7102.6|7099.8|7099.6|7096.8|7103.6|7100.8|7092.6|7089.8|697
1627285500000|2021-07-26 07:45:00|7099.8|7097|7096.6|7093.8|7099.8|7097|7086.1|7083.3|799
1627285800000|2021-07-26 07:50:00|7096.7|7093.9|7100.6|7097.8|7103.6|7100.8|7095.7|7092.9|430
1627286100000|2021-07-26 07:55:00|7100.7|7097.9|7101.7|7098.9|7105.7|7102.9|7099.6|7096.8|494
1627286400000|2021-07-26 08:00:00|7102.5|7099.7|7063.7|7060.9|7102.5|7099.7|7054.8|7052|3358
1627286700000|2021-07-26 08:05:00|7063.8|7061|7050.8|7048|7064.8|7062|7045.8|7043|1930
1627287000000|2021-07-26 08:10:00|7049.8|7047|7057.8|7055|7059.8|7057|7042.8|7040|2055
1627287300000|2021-07-26 08:15:00|7058.8|7056|7053.9|7051.1|7066.8|7064|7047.1|7044.3|1215
1627287600000|2021-07-26 08:20:00|7054.3|7051.5|7064.8|7062|7071.3|7068.5|7049.3|7046.5|1276
1627287900000|2021-07-26 08:25:00|7064|7061.2|7065.4|7062.6|7068.9|7066.1|7053.8|7051|1534
1627288200000|2021-07-26 08:30:00|7065.8|7063|7080.9|7078.1|7083.6|7080.8|7057.8|7055|1317
1627288500000|2021-07-26 08:35:00|7080.8|7078|7091.7|7088.9|7094.2|7091.4|7078.8|7076|1576
1627288800000|2021-07-26 08:40:00|7091.8|7089|7093.8|7091|7097.7|7094.9|7087.8|7085|855
1627289100000|2021-07-26 08:45:00|7093.9|7091.1|7094.8|7092|7098.7|7095.9|7090.4|7087.6|649
1627289400000|2021-07-26 08:50:00|7095.3|7092.5|7087.8|7085|7095.7|7092.9|7082.8|7080|659
1627289700000|2021-07-26 08:55:00|7088|7085.2|7089.9|7087.1|7095.8|7093|7086.8|7084|441
1627290000000|2021-07-26 09:00:00|7090.8|7088|7092.7|7089.9|7093.7|7090.9|7086.8|7084|564
1627290300000|2021-07-26 09:05:00|7092.9|7090.1|7132.5|7129.7|7136.5|7133.7|7092.9|7090.1|2884
1627290600000|2021-07-26 09:10:00|7132.1|7129.3|7126.7|7123.9|7133.7|7130.9|7122.4|7119.6|1189
1627290900000|2021-07-26 09:15:00|7127.5|7124.7|7130.7|7127.9|7133.7|7130.9|7126.7|7123.9|685
1627291200000|2021-07-26 09:20:00|7130.8|7128|7134.7|7131.9|7140.7|7137.9|7127.8|7125|1238
1627291500000|2021-07-26 09:25:00|7135|7132.2|7147.5|7144.7|7153.6|7150.8|7135|7132.2|1606
1627291800000|2021-07-26 09:30:00|7146.6|7143.8|7155.5|7152.7|7158.7|7154.7|7146.6|7143.8|1378
1627292100000|2021-07-26 09:35:00|7156.3|7153.5|7142.8|7140|7157.5|7154.7|7139.5|7136.7|1623
1627292400000|2021-07-26 09:40:00|7143.3|7140.5|7142.8|7140|7148.5|7145.7|7139.8|7137|513
1627292700000|2021-07-26 09:45:00|7142.4|7139.6|7152.4|7149.6|7159.3|7156.5|7139.3|7136.5|809
1627293000000|2021-07-26 09:50:00|7151.4|7148.6|7150.3|7147.5|7154.4|7151.6|7145.3|7142.5|461
1627293300000|2021-07-26 09:55:00|7150.4|7147.6|7151.4|7148.6|7153.8|7151|7143.8|7141|377
1627293600000|2021-07-26 10:00:00|7151.3|7148.5|7161.4|7158.6|7161.8|7159|7149.4|7146.6|685
1627293900000|2021-07-26 10:05:00|7161.2|7158.4|7158.2|7155.4|7161.4|7158.6|7154.4|7151.6|661
1627294200000|2021-07-26 10:10:00|7158.4|7155.6|7163.4|7160.6|7167.4|7164.6|7155.4|7152.6|529
1627294500000|2021-07-26 10:15:00|7162.6|7159.8|7144.3|7141.5|7163.4|7160.6|7143.9|7141.1|862
1627294800000|2021-07-26 10:20:00|7143.5|7140.7|7150.4|7147.6|7152.3|7149.5|7142.9|7140.1|388
1627295100000|2021-07-26 10:25:00|7149.9|7147.1|7143.4|7140.6|7150.4|7147.6|7140.4|7137.6|571
1627295400000|2021-07-26 10:30:00|7143.5|7140.7|7134.4|7131.6|7146.4|7143.6|7130.4|7127.6|1088
1627295700000|2021-07-26 10:35:00|7134.7|7131.9|7133.7|7130.9|7136.2|7133.4|7131.4|7128.6|355
1627296000000|2021-07-26 10:40:00|7133.4|7130.6|7137.4|7134.6|7140.4|7137.6|7132.4|7129.6|465
1627296300000|2021-07-26 10:45:00|7136.6|7133.8|7144.3|7141.5|7146.4|7143.6|7133.2|7130.4|545
1627296600000|2021-07-26 10:50:00|7144.5|7141.7|7143.3|7140.5|7150.3|7147.5|7142.3|7139.5|340
1627296900000|2021-07-26 10:55:00|7143.7|7140.9|7143.3|7140.5|7144.3|7141.5|7138.5|7135.7|476
1627297200000|2021-07-26 11:00:00|7143.7|7140.9|7150.2|7147.4|7152.3|7149.5|7143.3|7140.5|335
1627297500000|2021-07-26 11:05:00|7150.3|7147.5|7153.3|7150.5|7154.3|7151.5|7148.4|7145.6|345
1627297800000|2021-07-26 11:10:00|7153.2|7150.4|7150.3|7147.5|7153.3|7150.5|7147.3|7144.5|224
1627298100000|2021-07-26 11:15:00|7151.1|7148.3|7153.3|7150.5|7155.3|7152.5|7151.1|7148.3|202
1627298400000|2021-07-26 11:20:00|7154.2|7151.4|7151.4|7148.6|7155.3|7152.5|7145.9|7143.1|542
1627298700000|2021-07-26 11:25:00|7151.3|7148.5|7154.9|7152.1|7155.5|7152.7|7146.9|7144.1|403
1627299000000|2021-07-26 11:30:00|7154.5|7151.7|7155.4|7152.6|7159.5|7156.7|7151.7|7148.9|367
1627299300000|2021-07-26 11:35:00|7156.3|7153.5|7157.8|7155|7159.5|7156.7|7154.9|7152.1|928
1627299600000|2021-07-26 11:40:00|7158.1|7155.3|7155|7152.2|7158.9|7156.1|7153|7150.2|986
1627299900000|2021-07-26 11:45:00|7155.7|7152.9|7156|7153.2|7158|7155.2|7153.9|7151.1|373
1627300200000|2021-07-26 11:50:00|7155.9|7153.1|7151|7148.2|7155.9|7153.1|7149|7146.2|390
1627300500000|2021-07-26 11:55:00|7150.6|7147.8|7155|7152.2|7155.1|7152.3|7147.1|7144.3|427
1627300800000|2021-07-26 12:00:00|7154|7151.2|7181.8|7179|7181.8|7179|7150.1|7147.3|2427
1627301100000|2021-07-26 12:05:00|7182|7179.2|7172|7169.2|7182|7179.2|7171|7168.2|936
1627301400000|2021-07-26 12:10:00|7172.8|7170|7177.8|7175|7181.8|7179|7172|7169.2|603
1627301700000|2021-07-26 12:15:00|7177.9|7175.1|7179.8|7177|7181.9|7179.1|7174.8|7172|803
1627302000000|2021-07-26 12:20:00|7179.4|7176.6|7185.1|7182.3|7187.9|7185.1|7178.8|7176|1235
1627302300000|2021-07-26 12:25:00|7184.9|7182.1|7190.8|7188|7198.1|7195.3|7184.9|7182.1|1539
1627302600000|2021-07-26 12:30:00|7190|7187.2|7180.9|7178.1|7191.9|7189.1|7177.9|7175.1|1442
1627302900000|2021-07-26 12:35:00|7181.7|7178.9|7186.9|7184.1|7188|7185.2|7178.4|7175.6|971
1627303200000|2021-07-26 12:40:00|7186.8|7184|7182.9|7180.1|7186.8|7184|7178.9|7176.1|626
1627303500000|2021-07-26 12:45:00|7182.1|7179.3|7178.1|7175.3|7185.8|7183|7175.1|7172.3|1796
1627303800000|2021-07-26 12:50:00|7178.3|7175.5|7175.6|7172.8|7190.4|7187.6|7174.6|7171.8|3004
1627304100000|2021-07-26 12:55:00|7176.5|7173.7|7178.5|7175.7|7182.6|7179.8|7174.5|7171.7|1109
1627304400000|2021-07-26 13:00:00|7178.1|7175.3|7172.4|7169.6|7188.4|7185.6|7163.6|7160.8|5116
1627304700000|2021-07-26 13:05:00|7173.4|7170.6|7169.4|7166.6|7183.2|7180.4|7163.6|7160.8|3283
1627305000000|2021-07-26 13:10:00|7169.7|7166.9|7139.4|7136.6|7172.4|7169.6|7134.6|7131.8|6559
1627305300000|2021-07-26 13:15:00|7140.4|7137.6|7146.5|7143.7|7148.5|7145.7|7134.6|7131.8|2887
1627305600000|2021-07-26 13:20:00|7147.2|7144.4|7150.7|7147.9|7158.1|7155.3|7143.6|7140.8|3146
1627305900000|2021-07-26 13:25:00|7151.2|7148.4|7150.6|7147.8|7156.3|7153.5|7146.1|7143.3|1525
1627306200000|2021-07-26 13:30:00|7151|7148.2|7180.1|7177.3|7185.2|7182.4|7148.7|7145.9|3756
1627306500000|2021-07-26 13:35:00|7179.3|7176.5|7181.1|7178.3|7185.2|7182.4|7167.3|7164.5|2804
1627306800000|2021-07-26 13:40:00|7180.9|7178.1|7181.6|7178.8|7189.8|7187|7177.2|7174.4|2568
1627307100000|2021-07-26 13:45:00|7181.9|7179.1|7176.2|7173.4|7194.8|7192|7175.6|7172.8|2239
1627307400000|2021-07-26 13:50:00|7177.1|7174.3|7163.2|7160.4|7182.1|7179.3|7162|7159.2|2752
1627307700000|2021-07-26 13:55:00|7163.3|7160.5|7161|7158.2|7163.4|7160.6|7150.5|7147.7|3014
1627308000000|2021-07-26 14:00:00|7160.7|7157.9|7180.8|7178|7182.8|7180|7160.2|7157.4|3013
1627308300000|2021-07-26 14:05:00|7180|7177.2|7200.9|7198.1|7203.7|7200.9|7179.8|7177|4216
1627308600000|2021-07-26 14:10:00|7200.8|7198|7208.8|7206|7215.8|7213|7196.8|7194|4307
1627308900000|2021-07-26 14:15:00|7207.9|7205.1|7206.8|7204|7214.6|7211.8|7200.8|7198|2171
1627309200000|2021-07-26 14:20:00|7206.9|7204.1|7198.8|7196|7209.9|7207.1|7192.8|7190|1873
1627309500000|2021-07-26 14:25:00|7198.9|7196.1|7176.8|7174|7205.8|7203|7172.8|7170|3131
1627309800000|2021-07-26 14:30:00|7176.9|7174.1|7160.5|7157.7|7183.9|7181.1|7150.4|7147.6|5609
1627310100000|2021-07-26 14:35:00|7159.5|7156.7|7161.7|7158.9|7164.6|7161.8|7152.7|7149.9|2815
1627310400000|2021-07-26 14:40:00|7161|7158.2|7122.2|7119.4|7172.6|7169.8|7119.8|7117|6589
1627310700000|2021-07-26 14:45:00|7122.6|7119.8|7137.7|7134.9|7139.6|7136.8|7103.1|7100.3|7564
1627311000000|2021-07-26 14:50:00|7137|7134.2|7146.5|7143.7|7158.2|7155.4|7135.7|7132.9|4867
1627311300000|2021-07-26 14:55:00|7146.7|7143.9|7146.4|7143.6|7159.2|7156.4|7142.6|7139.8|2388
1627311600000|2021-07-26 15:00:00|7147.4|7144.6|7158.6|7155.8|7159.2|7156.4|7141.4|7138.6|2932
1627311900000|2021-07-26 15:05:00|7158.2|7155.4|7151.3|7148.5|7162.2|7159.4|7148.4|7145.6|2230
1627312200000|2021-07-26 15:10:00|7151.7|7148.9|7147.4|7144.6|7162.3|7159.5|7143.6|7140.8|2379
1627312500000|2021-07-26 15:15:00|7147.8|7145|7157.4|7154.6|7161.3|7158.5|7147.3|7144.5|2115
1627312800000|2021-07-26 15:20:00|7157.5|7154.7|7167|7164.2|7171|7168.2|7154.4|7151.6|2025
1627313100000|2021-07-26 15:25:00|7166.3|7163.5|7168.2|7165.4|7168.8|7166|7157.2|7154.4|2139
1627313400000|2021-07-26 15:30:00|7168.3|7165.5|7168.2|7165.4|7181.2|7178.4|7164.4|7161.6|2234
1627313700000|2021-07-26 15:35:00|7168|7165.2|7169.3|7166.5|7178.3|7175.5|7167.3|7164.5|1046
1627314000000|2021-07-26 15:40:00|7170|7167.2|7160.5|7157.7|7170.1|7167.3|7159.4|7156.6|1271
1627314300000|2021-07-26 15:45:00|7161.4|7158.6|7157.6|7154.8|7162.5|7159.7|7150.4|7147.6|2444
1627314600000|2021-07-26 15:50:00|7158|7155.2|7152.4|7149.6|7161.3|7158.5|7150.5|7147.7|1125
1627314900000|2021-07-26 15:55:00|7152.6|7149.8|7148.5|7145.7|7157.4|7154.6|7146.5|7143.7|875
1627315200000|2021-07-26 16:00:00|7149.2|7146.4|7149.4|7146.6|7154.4|7151.6|7143.4|7140.6|1194
1627315500000|2021-07-26 16:05:00|7149.2|7146.4|7154.9|7152.1|7155.2|7152.4|7142.4|7139.6|1358
1627315800000|2021-07-26 16:10:00|7154.4|7151.6|7152.3|7149.5|7155.3|7152.5|7149.2|7146.4|866
1627316100000|2021-07-26 16:15:00|7152.2|7149.4|7148.7|7145.9|7153.2|7150.4|7144.5|7141.7|2334
1627316400000|2021-07-26 16:20:00|7148.6|7145.8|7145.6|7142.8|7150.7|7147.9|7142.5|7139.7|956
1627316700000|2021-07-26 16:25:00|7146.5|7143.7|7146.4|7143.6|7153.2|7150.4|7145.6|7142.8|1066
1627317000000|2021-07-26 16:30:00|7147.2|7144.4|7139.7|7136.9|7152.3|7149.5|7137.4|7134.6|1775
1627317300000|2021-07-26 16:35:00|7139.6|7136.8|7143.7|7140.9|7143.8|7141|7132.7|7129.9|1858
1627317600000|2021-07-26 16:40:00|7142.7|7139.9|7129.1|7126.3|7142.8|7140|7128.7|7125.9|1552
1627317900000|2021-07-26 16:45:00|7129|7126.2|7135.4|7132.6|7136.7|7133.9|7125.2|7122.4|1816
1627318200000|2021-07-26 16:50:00|7134.8|7132|7149.8|7147|7151.7|7148.9|7132.8|7130|1592
1627318500000|2021-07-26 16:55:00|7149.7|7146.9|7150|7147.2|7156.7|7153.9|7148.2|7145.4|1830
1627318800000|2021-07-26 17:00:00|7149.7|7146.9|7153.8|7151|7160.7|7157.9|7149|7146.2|1647
1627319100000|2021-07-26 17:05:00|7153.9|7151.1|7156.1|7153.3|7156.8|7154|7149.8|7147|1016
1627319400000|2021-07-26 17:10:00|7156.3|7153.5|7155.3|7152.5|7156.6|7153.8|7150.8|7148|502
1627319700000|2021-07-26 17:15:00|7155.6|7152.8|7155.6|7152.8|7156.8|7154|7151.8|7149|618
1627320000000|2021-07-26 17:20:00|7154.9|7152.1|7159.6|7156.8|7166.6|7163.8|7154.5|7151.7|1686
1627320300000|2021-07-26 17:25:00|7159.7|7156.9|7165.6|7162.8|7169.6|7166.8|7157.9|7155.1|654
1627320600000|2021-07-26 17:30:00|7165.5|7162.7|7169.5|7166.7|7172.7|7169.9|7165.5|7162.7|1495
1627320900000|2021-07-26 17:35:00|7169.6|7166.8|7175.5|7172.7|7175.6|7172.8|7168.6|7165.8|1411
1627321200000|2021-07-26 17:40:00|7175.3|7172.5|7179.7|7176.9|7180.8|7178|7172.7|7169.9|1215
1627321500000|2021-07-26 17:45:00|7179.6|7176.8|7176.8|7174|7180.6|7177.8|7172.8|7170|939
1627321800000|2021-07-26 17:50:00|7177.6|7174.8|7178.8|7176|7181.6|7178.8|7175.6|7172.8|1343
1627322100000|2021-07-26 17:55:00|7178.5|7175.7|7188|7185.2|7189|7186.2|7178|7175.2|3116
1627322400000|2021-07-26 18:00:00|7187.8|7185|7185.9|7183.1|7189.8|7187|7180.8|7178|2875
1627322700000|2021-07-26 18:05:00|7186.9|7184.1|7187.8|7185|7189.7|7186.9|7184.8|7182|1148
1627323000000|2021-07-26 18:10:00|7188.8|7186|7188.7|7185.9|7192.8|7190|7187.8|7185|1122
1627323300000|2021-07-26 18:15:00|7188.8|7186|7201.7|7198.9|7202.7|7199.9|7185.8|7183|3650
1627323600000|2021-07-26 18:20:00|7200.8|7198|7205.4|7202.6|7205.5|7202.7|7192.8|7190|4224
1627323900000|2021-07-26 18:25:00|7205.5|7202.7|7183.5|7180.7|7210.5|7207.7|7163.5|7160.7|20886
1627324200000|2021-07-26 18:30:00|7184.5|7181.7|7202.3|7199.5|7202.3|7199.5|7182.3|7179.5|4910
1627324500000|2021-07-26 18:35:00|7202.2|7199.4|7204.1|7201.3|7205.2|7202.4|7198.5|7195.7|2084
1627324800000|2021-07-26 18:40:00|7203.4|7200.6|7204|7201.2|7204|7201.2|7198.9|7196.1|1148
1627325100000|2021-07-26 18:45:00|7203.6|7200.8|7205.3|7202.5|7206|7203.2|7202|7199.2|892
1627325400000|2021-07-26 18:50:00|7204.3|7201.5|7204.1|7201.3|7206.1|7203.3|7202.3|7199.5|428
1627325700000|2021-07-26 18:55:00|7204.3|7201.5|7206.4|7203.6|7207.2|7204.4|7203.3|7200.5|541
1627326000000|2021-07-26 19:00:00|7206.5|7203.7|7198.1|7195.3|7206.5|7203.7|7197.6|7194.8|1234
1627326300000|2021-07-26 19:05:00|7197.7|7194.9|7193.7|7190.9|7200|7197.2|7192.7|7189.9|808
1627326600000|2021-07-26 19:10:00|7193.9|7191.1|7192.2|7189.4|7196.4|7193.6|7191.5|7188.7|821
1627326900000|2021-07-26 19:15:00|7192.4|7189.6|7197.2|7194.4|7198.2|7195.4|7191.2|7188.4|472
1627327200000|2021-07-26 19:20:00|7197.1|7194.3|7200|7197.2|7200.8|7198|7196.2|7193.4|233
1627327500000|2021-07-26 19:25:00|7200.1|7197.3|7196.3|7193.5|7200.2|7197.4|7195.8|7193|464
1627327800000|2021-07-26 19:30:00|7196.5|7193.7|7197.3|7194.5|7198.2|7195.4|7196.3|7193.5|271
1627328100000|2021-07-26 19:35:00|7196.8|7194|7199.2|7196.4|7201.3|7198.5|7196.8|7194|305
1627328400000|2021-07-26 19:40:00|7199.1|7196.3|7199.2|7196.4|7201.2|7198.4|7199.1|7196.3|194
1627328700000|2021-07-26 19:45:00|7199.7|7196.9|7203.1|7200.3|7203.1|7200.3|7199.1|7196.3|533
1627329000000|2021-07-26 19:50:00|7203.2|7200.4|7203.1|7200.3|7204.2|7201.4|7199.7|7196.9|264
1627329300000|2021-07-26 19:55:00|7203.2|7200.4|7203.2|7200.4|7203.2|7200.4|7198.2|7195.4|483
1627329600000|2021-07-26 20:00:00|7203|7200.2|7202.7|7199.9|7204.2|7201.4|7201.2|7198.4|202
1627329900000|2021-07-26 20:05:00|7202.3|7199.5|7203.4|7200.6|7204.2|7201.4|7201.2|7198.4|260
1627330200000|2021-07-26 20:10:00|7203.8|7201|7203.3|7200.5|7206.2|7203.4|7202.4|7199.6|179
1627330500000|2021-07-26 20:15:00|7203.4|7200.6|7203.4|7200.6|7204.4|7201.6|7203.3|7200.5|149
1627330800000|2021-07-26 20:20:00|7203|7200.2|7206.4|7203.6|7207.4|7204.6|7202.8|7200|471
1627331100000|2021-07-26 20:25:00|7206.3|7203.5|7206.3|7203.5|7209.1|7206.3|7206.3|7203.5|158
1627331400000|2021-07-26 20:30:00|7206.4|7203.6|7205.3|7202.5|7208.1|7205.3|7202.4|7199.6|154
1627331700000|2021-07-26 20:35:00|7205.4|7202.6|7203.5|7200.7|7206.4|7203.6|7202.4|7199.6|1013
1627332000000|2021-07-26 20:40:00|7203.6|7200.8|7201.6|7198.8|7204.6|7201.8|7199.6|7196.8|374
1627332300000|2021-07-26 20:45:00|7202.1|7199.3|7204.7|7201.9|7205.7|7202.9|7201.5|7198.7|308
1627332600000|2021-07-26 20:50:00|7205.1|7202.3|7203.6|7200.8|7205.1|7202.3|7203.6|7200.8|82
1627332900000|2021-07-26 20:55:00|7204.1|7201.3|7205.6|7202.8|7205.7|7202.9|7203.4|7200.6|270
1627336800000|2021-07-26 22:00:00|7207.5|7204.7|7200.7|7197.9|7210.2|7205.6|7200.7|7197.9|118
1627337100000|2021-07-26 22:05:00|7200.8|7198|7202.9|7200.1|7203.5|7200.7|7198.9|7196.1|131
1627337400000|2021-07-26 22:10:00|7202.8|7200|7202.4|7199.6|7203.4|7200.6|7202.4|7199.6|37
1627337700000|2021-07-26 22:15:00|7202|7199.2|7201.4|7198.6|7204.4|7201.6|7201.4|7198.6|66
1627338000000|2021-07-26 22:20:00|7202.2|7199.4|7201.4|7198.6|7202.2|7199.4|7201.4|7198.6|39
1627338300000|2021-07-26 22:25:00|7201.9|7199.1|7201.4|7198.6|7204.4|7201.6|7201.4|7198.6|93
1627338600000|2021-07-26 22:30:00|7201.7|7198.9|7203.4|7200.6|7203.4|7200.6|7201.4|7198.6|56
1627338900000|2021-07-26 22:35:00|7203.7|7200.9|7205.3|7202.5|7208.5|7205.7|7203.7|7200.9|108
1627339200000|2021-07-26 22:40:00|7205.1|7202.3|7203.8|7201|7205.1|7202.3|7203.3|7200.5|37
1627339500000|2021-07-26 22:45:00|7204.2|7201.4|7205.8|7203|7206.3|7203.5|7203.3|7200.5|43
1627339800000|2021-07-26 22:50:00|7205.3|7202.5|7204.3|7201.5|7206.3|7203.5|7204.3|7201.5|35
1627340100000|2021-07-26 22:55:00|7203.6|7200.8|7205.3|7202.5|7205.3|7202.5|7203.3|7200.5|38
1627340400000|2021-07-26 23:00:00|7205|7202.2|7202.3|7199.5|7205.3|7202.5|7201.3|7198.5|157
1627340700000|2021-07-26 23:05:00|7201.9|7199.1|7203.3|7200.5|7203.8|7201|7201.4|7198.6|36
1627341000000|2021-07-26 23:10:00|7203.6|7200.8|7202.3|7199.5|7204.3|7201.5|7202.3|7199.5|56
1627341300000|2021-07-26 23:15:00|7201.3|7198.5|7200.3|7197.5|7201.3|7198.5|7199.9|7197.1|75
1627341600000|2021-07-26 23:20:00|7200.7|7197.9|7201.4|7198.6|7202.3|7199.5|7200.3|7197.5|56
1627341900000|2021-07-26 23:25:00|7201.3|7198.5|7203.3|7200.5|7204.3|7201.5|7200.4|7197.6|99
1627342200000|2021-07-26 23:30:00|7203.2|7200.4|7199.3|7196.5|7203.2|7200.4|7199.3|7196.5|51
1627342500000|2021-07-26 23:35:00|7199.8|7197|7200.3|7197.5|7201.3|7198.5|7199.4|7196.6|50
1627342800000|2021-07-26 23:40:00|7199.8|7197|7200.8|7198|7201.3|7198.5|7199.3|7196.5|24
1627343100000|2021-07-26 23:45:00|7201.1|7198.3|7200.3|7197.5|7201.3|7198.5|7198.3|7195.5|82
1627343400000|2021-07-26 23:50:00|7199.8|7197|7198.5|7195.7|7200.3|7197.5|7197.4|7194.6|198
1627343700000|2021-07-26 23:55:00|7198.4|7195.6|7195.5|7192.7|7198.5|7195.7|7194.5|7191.7|118
1627344000000|2021-07-27 00:00:00|7194.6|7191.8|7193.5|7190.7|7198.5|7195.7|7192.6|7189.8|371
1627344300000|2021-07-27 00:05:00|7193.1|7190.3|7196|7193.2|7200.5|7197.7|7193.1|7190.3|199
1627344600000|2021-07-27 00:10:00|7195.5|7192.7|7194|7191.2|7199.5|7196.7|7193.5|7190.7|133
1627344900000|2021-07-27 00:15:00|7193.5|7190.7|7188.5|7185.7|7194.5|7191.7|7184.6|7181.8|337
1627345200000|2021-07-27 00:20:00|7188.1|7185.3|7188.5|7185.7|7189.5|7186.7|7187.5|7184.7|83
1627345500000|2021-07-27 00:25:00|7188.8|7186|7189.5|7186.7|7190.5|7187.7|7188.5|7185.7|94
1627345800000|2021-07-27 00:30:00|7188.7|7185.9|7186.5|7183.7|7190.5|7187.7|7184.7|7181.9|162
1627346100000|2021-07-27 00:35:00|7185.6|7182.8|7184.5|7181.7|7186.5|7183.7|7182.6|7179.8|158
1627346400000|2021-07-27 00:40:00|7185|7182.2|7186|7183.2|7188.5|7185.7|7182.6|7179.8|264
1627346700000|2021-07-27 00:45:00|7185.6|7182.8|7179.4|7176.6|7186.5|7183.7|7179.4|7176.6|190
1627347000000|2021-07-27 00:50:00|7179.1|7176.3|7179.4|7176.6|7182.4|7179.6|7176.4|7173.6|269
1627347300000|2021-07-27 00:55:00|7179.1|7176.3|7182.6|7179.8|7184.4|7181.6|7177.6|7174.8|126
1627347600000|2021-07-27 01:00:00|7182.4|7179.6|7186.4|7183.6|7186.4|7183.6|7176.4|7173.6|541
1627347900000|2021-07-27 01:05:00|7187.2|7184.4|7185.4|7182.6|7190.4|7187.6|7183.7|7180.9|555
1627348200000|2021-07-27 01:10:00|7184.6|7181.8|7188.4|7185.6|7188.4|7185.6|7179.4|7176.6|528
1627348500000|2021-07-27 01:15:00|7188.3|7185.5|7186.4|7183.6|7189.4|7186.6|7183|7180.2|274
1627348800000|2021-07-27 01:20:00|7186.9|7184.1|7190.4|7187.6|7191.4|7188.6|7185.4|7182.6|301
1627349100000|2021-07-27 01:25:00|7190.3|7187.5|7186.3|7183.5|7190.3|7187.5|7179.5|7176.7|410
1627349400000|2021-07-27 01:30:00|7185.9|7183.1|7196.4|7193.6|7196.4|7193.6|7185.4|7182.6|401
1627349700000|2021-07-27 01:35:00|7195.7|7192.9|7195.4|7192.6|7198.4|7195.6|7192.4|7189.6|322
1627350000000|2021-07-27 01:40:00|7196.1|7193.3|7192.4|7189.6|7197.4|7194.6|7191.4|7188.6|292
1627350300000|2021-07-27 01:45:00|7192.7|7189.9|7196.5|7193.7|7197.2|7194.4|7190.4|7187.6|440
1627350600000|2021-07-27 01:50:00|7196.4|7193.6|7200.4|7197.6|7202.4|7199.6|7196.4|7193.6|367
1627350900000|2021-07-27 01:55:00|7201.2|7198.4|7197.4|7194.6|7201.4|7198.6|7196.4|7193.6|304
1627351200000|2021-07-27 02:00:00|7198.1|7195.3|7201.4|7198.6|7201.4|7198.6|7196.4|7193.6|340
1627351500000|2021-07-27 02:05:00|7202.2|7199.4|7205.3|7202.5|7205.5|7202.7|7198.4|7195.6|468
1627351800000|2021-07-27 02:10:00|7206.1|7203.3|7209.3|7206.5|7211.3|7208.5|7205.5|7202.7|660
1627352100000|2021-07-27 02:15:00|7208.8|7206|7203.3|7200.5|7208.8|7206|7201.3|7198.5|222
1627352400000|2021-07-27 02:20:00|7203.5|7200.7|7198.3|7195.5|7203.5|7200.7|7198.3|7195.5|172
1627352700000|2021-07-27 02:25:00|7198|7195.2|7197.3|7194.5|7200.3|7197.5|7197.2|7194.4|198
1627353000000|2021-07-27 02:30:00|7196.5|7193.7|7210.4|7207.6|7211.8|7209|7196.5|7193.7|1159
1627353300000|2021-07-27 02:35:00|7210.3|7207.5|7218.3|7215.5|7221.3|7216.6|7210.3|7207.5|1133
1627353600000|2021-07-27 02:40:00|7218.4|7215.6|7216.3|7213.5|7219.2|7216.4|7212.4|7209.6|1285
1627353900000|2021-07-27 02:45:00|7216.4|7213.6|7211.3|7208.5|7219.3|7216.5|7211.2|7208.4|435
1627354200000|2021-07-27 02:50:00|7211.2|7208.4|7215.3|7212.5|7215.3|7212.5|7211.2|7208.4|174
1627354500000|2021-07-27 02:55:00|7216.3|7213.5|7213.3|7210.5|7217.4|7214.6|7211.8|7209|214
1627354800000|2021-07-27 03:00:00|7212.4|7209.6|7210.1|7207.3|7215.3|7212.5|7207.3|7204.5|461
1627355100000|2021-07-27 03:05:00|7210.3|7207.5|7213.3|7210.5|7214.1|7211.3|7208.1|7205.3|651
1627355400000|2021-07-27 03:10:00|7212.5|7209.7|7211.3|7208.5|7214.1|7211.3|7207.4|7204.6|507
1627355700000|2021-07-27 03:15:00|7211.1|7208.3|7205.3|7202.5|7211.1|7208.3|7204.4|7201.6|359
1627356000000|2021-07-27 03:20:00|7205.4|7202.6|7200.3|7197.5|7207.3|7204.5|7200.3|7197.5|297
1627356300000|2021-07-27 03:25:00|7199.4|7196.6|7204.2|7201.4|7204.2|7201.4|7199.3|7196.5|252
1627356600000|2021-07-27 03:30:00|7205|7202.2|7203.2|7200.4|7205.2|7202.4|7201.9|7199.1|97
1627356900000|2021-07-27 03:35:00|7203.6|7200.8|7206.2|7203.4|7206.2|7203.4|7203.2|7200.4|58
1627357200000|2021-07-27 03:40:00|7207|7204.2|7205.2|7202.4|7208.2|7205.4|7205.2|7202.4|123
1627357500000|2021-07-27 03:45:00|7205.6|7202.8|7201.6|7198.8|7206.2|7203.4|7200.2|7197.4|150
1627357800000|2021-07-27 03:50:00|7201.2|7198.4|7203.2|7200.4|7203.2|7200.4|7200.2|7197.4|125
1627358100000|2021-07-27 03:55:00|7203.6|7200.8|7203.2|7200.4|7204.2|7201.4|7202.2|7199.4|78
1627358400000|2021-07-27 04:00:00|7203.6|7200.8|7200.2|7197.4|7205.2|7202.4|7200.2|7197.4|176
1627358700000|2021-07-27 04:05:00|7200.6|7197.8|7205.2|7202.4|7205.2|7202.4|7200.6|7197.8|121
1627359000000|2021-07-27 04:10:00|7204.8|7202|7203.6|7200.8|7206.2|7203.4|7203.2|7200.4|71
1627359300000|2021-07-27 04:15:00|7203.2|7200.4|7202.2|7199.4|7203.2|7200.4|7201.8|7199|70
1627359600000|2021-07-27 04:20:00|7202.8|7200|7205.2|7202.4|7206|7203.2|7202.2|7199.4|137
1627359900000|2021-07-27 04:25:00|7205.8|7203|7202.2|7199.4|7207|7204.2|7202.2|7199.4|144
1627360200000|2021-07-27 04:30:00|7202.5|7199.7|7205.2|7202.4|7206.2|7203.4|7202.5|7199.7|81
1627360500000|2021-07-27 04:35:00|7205.5|7202.7|7203.2|7200.4|7206.2|7203.4|7202.8|7200|72
1627360800000|2021-07-27 04:40:00|7203.5|7200.7|7203.3|7200.5|7204.2|7201.4|7202.3|7199.5|41
1627361100000|2021-07-27 04:45:00|7203.7|7200.9|7202.1|7199.3|7203.7|7200.9|7201.8|7199|41
1627361400000|2021-07-27 04:50:00|7202.3|7199.5|7201.1|7198.3|7202.3|7199.5|7198.3|7195.5|121
1627361700000|2021-07-27 04:55:00|7200.8|7198|7202.1|7199.3|7202.1|7199.3|7200.1|7197.3|68
1627362000000|2021-07-27 05:00:00|7201.4|7198.6|7198.1|7195.3|7203.1|7200.3|7198.1|7195.3|91
1627362300000|2021-07-27 05:05:00|7197.8|7195|7193.8|7191|7198.3|7195.5|7193.8|7191|208
1627362600000|2021-07-27 05:10:00|7193.4|7190.6|7196.1|7193.3|7197.6|7194.8|7193.3|7190.5|361
1627362900000|2021-07-27 05:15:00|7196.5|7193.7|7198.1|7195.3|7199.1|7196.3|7196.5|7193.7|109
1627363200000|2021-07-27 05:20:00|7198.5|7195.7|7202.1|7199.3|7203.1|7200.3|7198.1|7195.3|153
1627363500000|2021-07-27 05:25:00|7202.8|7200|7204.1|7201.3|7204.1|7201.3|7202.8|7200|104
1627363800000|2021-07-27 05:30:00|7204|7201.2|7192.5|7189.7|7204|7201.2|7189|7186.2|1126
1627364100000|2021-07-27 05:35:00|7192.1|7189.3|7198.1|7195.3|7201.1|7198.3|7192.1|7189.3|416
1627364400000|2021-07-27 05:40:00|7198.2|7195.4|7201.1|7198.3|7202.8|7200|7194.7|7191.9|399
1627364700000|2021-07-27 05:45:00|7200.7|7197.9|7200.9|7198.1|7200.9|7198.1|7194.3|7191.5|227
1627365000000|2021-07-27 05:50:00|7201.1|7198.3|7204.8|7202|7205.8|7203|7200.9|7198.1|261
1627365300000|2021-07-27 05:55:00|7204.1|7201.3|7204.8|7202|7205.8|7203|7201.8|7199|131
1627365600000|2021-07-27 06:00:00|7203.8|7201|7202.4|7199.6|7204.2|7201.4|7197.9|7195.1|291
1627365900000|2021-07-27 06:05:00|7202.8|7200|7195|7192.2|7202.8|7200|7193.1|7190.3|421
1627366200000|2021-07-27 06:10:00|7195.4|7192.6|7193|7190.2|7195.4|7192.6|7188.2|7185.4|347
1627366500000|2021-07-27 06:15:00|7193.4|7190.6|7188.3|7185.5|7196.2|7193.4|7188.3|7185.5|403
1627366800000|2021-07-27 06:20:00|7188.6|7185.8|7195.8|7193|7198.8|7196|7186.8|7184|457
1627367100000|2021-07-27 06:25:00|7196.5|7193.7|7195.8|7193|7197.8|7195|7193.8|7191|195
1627367400000|2021-07-27 06:30:00|7195.4|7192.6|7188|7185.2|7197.8|7195|7187.7|7184.9|419
1627367700000|2021-07-27 06:35:00|7187|7184.2|7183|7180.2|7187.9|7185.1|7178.9|7176.1|747
1627368000000|2021-07-27 06:40:00|7182.9|7180.1|7178|7175.2|7184|7181.2|7178|7175.2|334
1627368300000|2021-07-27 06:45:00|7178.1|7175.3|7178.9|7176.1|7185.1|7182.3|7177.9|7175.1|612
1627368600000|2021-07-27 06:50:00|7179.1|7176.3|7175.9|7173.1|7184|7181.2|7175.9|7173.1|426
1627368900000|2021-07-27 06:55:00|7176|7173.2|7171|7168.2|7179|7176.2|7168.1|7165.3|1104
1627369200000|2021-07-27 07:00:00|7170.1|7167.3|7168.6|7165.8|7177|7174.2|7166.1|7163.3|1092
1627369500000|2021-07-27 07:05:00|7168.1|7165.3|7160.1|7157.3|7170|7167.2|7159.1|7156.3|1186
1627369800000|2021-07-27 07:10:00|7160.8|7158|7160|7157.2|7170.5|7167.7|7157|7154.2|653
1627370100000|2021-07-27 07:15:00|7160.1|7157.3|7154.4|7151.6|7161|7158.2|7151.4|7148.6|1455
1627370400000|2021-07-27 07:20:00|7154.2|7151.4|7155.4|7152.6|7157.4|7154.6|7151.4|7148.6|727
1627370700000|2021-07-27 07:25:00|7155.9|7153.1|7146.2|7143.4|7159.9|7157.1|7144.9|7142.1|1058
1627371000000|2021-07-27 07:30:00|7146.4|7143.6|7154.2|7151.4|7159.2|7156.4|7146.2|7143.4|608
1627371300000|2021-07-27 07:35:00|7153.8|7151|7149.3|7146.5|7157.2|7154.4|7145.8|7143|536
1627371600000|2021-07-27 07:40:00|7150.2|7147.4|7148.3|7145.5|7153.6|7150.8|7147.3|7144.5|487
1627371900000|2021-07-27 07:45:00|7147.6|7144.8|7143.2|7140.4|7148.3|7145.5|7142.2|7139.4|894
1627372200000|2021-07-27 07:50:00|7142.5|7139.7|7155.2|7152.4|7155.2|7152.4|7133.3|7130.5|1748
1627372500000|2021-07-27 07:55:00|7155.1|7152.3|7168.2|7165.4|7169.2|7166.4|7152.2|7149.4|1457
1627372800000|2021-07-27 08:00:00|7168.3|7165.5|7176.3|7173.5|7184.9|7182.1|7165.2|7162.4|1626
1627373100000|2021-07-27 08:05:00|7176.2|7173.4|7189.3|7186.5|7194.2|7191.4|7175.3|7172.5|1791
1627373400000|2021-07-27 08:10:00|7188.8|7186|7177.8|7175|7189.3|7186.5|7175.2|7172.4|1208
1627373700000|2021-07-27 08:15:00|7178.2|7175.4|7167.3|7164.5|7185.2|7182.4|7166|7163.2|974
1627374000000|2021-07-27 08:20:00|7167.4|7164.6|7183.2|7180.4|7184.2|7181.4|7162.3|7159.5|1386
1627374300000|2021-07-27 08:25:00|7183.3|7180.5|7184.6|7181.8|7188.1|7185.3|7173.8|7171|1412
1627374600000|2021-07-27 08:30:00|7185|7182.2|7190|7187.2|7193.5|7190.7|7178.1|7175.3|1549
1627374900000|2021-07-27 08:35:00|7190.1|7187.3|7183.3|7180.5|7192.3|7189.5|7182.3|7179.5|817
1627375200000|2021-07-27 08:40:00|7183.1|7180.3|7192.3|7189.5|7194.3|7191.5|7181.1|7178.3|676
1627375500000|2021-07-27 08:45:00|7192.1|7189.3|7197.1|7194.3|7199.1|7196.3|7185.3|7182.5|821
1627375800000|2021-07-27 08:50:00|7197.6|7194.8|7196.1|7193.3|7204.1|7201.3|7190.1|7187.3|1209
1627376100000|2021-07-27 08:55:00|7195.7|7192.9|7188.7|7185.9|7200.1|7197.3|7185.2|7182.4|755
1627376400000|2021-07-27 09:00:00|7189.1|7186.3|7171|7168.2|7194.7|7191.9|7168.6|7165.8|1954
1627376700000|2021-07-27 09:05:00|7170.6|7167.8|7172.5|7169.7|7184.6|7181.8|7167.6|7164.8|1156
1627377000000|2021-07-27 09:10:00|7172.6|7169.8|7176.4|7173.6|7178.5|7175.7|7165.8|7163|800
1627377300000|2021-07-27 09:15:00|7176.5|7173.7|7178.5|7175.7|7182.5|7179.7|7170.5|7167.7|682
1627377600000|2021-07-27 09:20:00|7178.4|7175.6|7178.6|7175.8|7184.5|7181.7|7175.1|7172.3|726
1627377900000|2021-07-27 09:25:00|7179.6|7176.8|7177.6|7174.8|7182.5|7179.7|7170.8|7168|528
1627378200000|2021-07-27 09:30:00|7177.3|7174.5|7176.6|7173.8|7179.6|7176.8|7171.6|7168.8|532
1627378500000|2021-07-27 09:35:00|7176.2|7173.4|7188.6|7185.8|7189.6|7186.8|7172.1|7169.3|864
1627378800000|2021-07-27 09:40:00|7187.9|7185.1|7183.6|7180.8|7188.6|7185.8|7182.6|7179.8|452
1627379100000|2021-07-27 09:45:00|7184|7181.2|7181.7|7178.9|7187.6|7184.8|7180.7|7177.9|319
1627379400000|2021-07-27 09:50:00|7180.7|7177.9|7191.6|7188.8|7194.5|7191.7|7180.7|7177.9|443
1627379700000|2021-07-27 09:55:00|7191.4|7188.6|7195.4|7192.6|7199.4|7196.6|7190.6|7187.8|696
1627380000000|2021-07-27 10:00:00|7196.3|7193.5|7196.7|7193.9|7199.4|7196.6|7191.9|7187.8|395
1627380300000|2021-07-27 10:05:00|7196.8|7194|7186.4|7183.6|7201.7|7198.9|7185.1|7182.3|761
1627380600000|2021-07-27 10:10:00|7186.6|7183.8|7170.6|7167.8|7187.9|7185.1|7169.7|7166.9|608
1627380900000|2021-07-27 10:15:00|7170.2|7167.4|7181.6|7178.8|7181.6|7178.8|7169.7|7166.9|610
1627381200000|2021-07-27 10:20:00|7181.7|7178.9|7181.8|7179|7186.7|7183.9|7178.6|7175.8|467
1627381500000|2021-07-27 10:25:00|7181.7|7178.9|7181.2|7178.4|7184.6|7181.8|7177.7|7174.9|304
1627381800000|2021-07-27 10:30:00|7180.8|7178|7179.8|7177|7184.2|7181.4|7178.7|7175.9|229
1627382100000|2021-07-27 10:35:00|7179.4|7176.6|7178.8|7176|7180.8|7178|7176.8|7174|285
1627382400000|2021-07-27 10:40:00|7179.1|7176.3|7184.7|7181.9|7184.8|7182|7176.2|7173.4|696
1627382700000|2021-07-27 10:45:00|7184.3|7181.5|7180.8|7178|7184.3|7181.5|7178.8|7176|227
1627383000000|2021-07-27 10:50:00|7179.8|7177|7180.3|7177.5|7182.7|7179.9|7177.8|7175|186
1627383300000|2021-07-27 10:55:00|7180.7|7177.9|7180.1|7177.3|7181.8|7179|7177.4|7174.6|360
1627383600000|2021-07-27 11:00:00|7180.6|7177.8|7182.8|7180|7191.6|7188.8|7179.8|7177|642
1627383900000|2021-07-27 11:05:00|7183.1|7180.3|7189.1|7186.3|7189.8|7187|7178.8|7176|356
1627384200000|2021-07-27 11:10:00|7188.8|7186|7193.5|7190.7|7195.5|7192.7|7184.8|7182|927
1627384500000|2021-07-27 11:15:00|7194.4|7191.6|7193.6|7190.8|7198.5|7195.7|7191.8|7189|727
1627384800000|2021-07-27 11:20:00|7193.5|7190.7|7188.9|7186.1|7196|7191.1|7187.9|7185.1|797
1627385100000|2021-07-27 11:25:00|7189.3|7186.5|7199.6|7196.8|7201.9|7199.1|7187.9|7185.1|669
1627385400000|2021-07-27 11:30:00|7199.7|7196.9|7203.7|7200.9|7206.7|7203.9|7198.7|7195.9|694
1627385700000|2021-07-27 11:35:00|7203.9|7201.1|7207.4|7204.6|7214.3|7211.5|7203.7|7200.9|1066
1627386000000|2021-07-27 11:40:00|7207.7|7204.9|7193.9|7191.1|7209.6|7206.8|7192.9|7190.1|1120
1627386300000|2021-07-27 11:45:00|7193.7|7190.9|7184.2|7181.4|7195.7|7192.9|7176|7173.2|1215
1627386600000|2021-07-27 11:50:00|7183.9|7181.1|7177.9|7175.1|7184.7|7181.9|7168.9|7166.1|1634
1627386900000|2021-07-27 11:55:00|7177.7|7174.9|7176.4|7173.6|7179.9|7177.1|7172|7169.2|569
1627387200000|2021-07-27 12:00:00|7175.6|7172.8|7173|7170.2|7182.9|7180.1|7171.5|7168.7|1134
1627387500000|2021-07-27 12:05:00|7173.1|7170.3|7176|7173.2|7177.7|7174.9|7166.4|7163.6|1826
1627387800000|2021-07-27 12:10:00|7177|7174.2|7181.3|7178.5|7182.8|7180|7175.8|7173|754
1627388100000|2021-07-27 12:15:00|7181.8|7179|7179|7176.2|7184.8|7182|7175.4|7172.6|812
1627388400000|2021-07-27 12:20:00|7178.8|7176|7183.5|7180.7|7183.8|7181|7175|7172.2|840
1627388700000|2021-07-27 12:25:00|7183.1|7180.3|7180.2|7177.4|7185.8|7183|7176.6|7173.8|1139
1627389000000|2021-07-27 12:30:00|7180.1|7177.3|7173.5|7170.7|7181.1|7178.3|7170.6|7167.8|2469
1627389300000|2021-07-27 12:35:00|7172.6|7169.8|7164.5|7161.7|7178.5|7175.7|7161.4|7158.6|2693
1627389600000|2021-07-27 12:40:00|7164.6|7161.8|7168.5|7165.7|7174.1|7171.3|7162.6|7159.8|1183
1627389900000|2021-07-27 12:45:00|7169.2|7166.4|7179.9|7177.1|7180.8|7178|7168.4|7165.6|1524
1627390200000|2021-07-27 12:50:00|7179.1|7176.3|7177.7|7174.9|7183.7|7180.9|7174.9|7172.1|1366
1627390500000|2021-07-27 12:55:00|7177.3|7174.5|7185.7|7182.9|7187.2|7184.4|7175.8|7173|2995
1627390800000|2021-07-27 13:00:00|7185.6|7182.8|7171.6|7168.8|7187.6|7184.8|7162.8|7160|3103
1627391100000|2021-07-27 13:05:00|7172.5|7169.7|7168.6|7165.8|7179.5|7176.7|7160.8|7158|1990
1627391400000|2021-07-27 13:10:00|7169.4|7166.6|7169.5|7166.7|7183.4|7180.6|7162.5|7159.7|2681
1627391700000|2021-07-27 13:15:00|7169.9|7167.1|7182.3|7179.5|7186.7|7183.9|7166.4|7163.6|2142
1627392000000|2021-07-27 13:20:00|7181.3|7178.5|7187.2|7184.4|7193.1|7190.3|7180.3|7177.5|2621
1627392300000|2021-07-27 13:25:00|7187.5|7184.7|7185.3|7182.5|7195.1|7192.3|7185.3|7182.5|1862
1627392600000|2021-07-27 13:30:00|7185.2|7182.4|7187.2|7184.4|7188.9|7186.1|7172.3|7169.5|2666
1627392900000|2021-07-27 13:35:00|7187.5|7184.7|7173.3|7170.5|7204.9|7202.1|7170.5|7167.7|4023
1627393200000|2021-07-27 13:40:00|7172.6|7169.8|7167.5|7164.7|7176.5|7173.7|7163.5|7160.7|2709
1627393500000|2021-07-27 13:45:00|7167.3|7164.5|7177.3|7174.5|7183.2|7180.4|7164.5|7161.7|2763
1627393800000|2021-07-27 13:50:00|7176.6|7173.8|7173.3|7170.5|7181.3|7178.5|7169.3|7166.5|1487
1627394100000|2021-07-27 13:55:00|7172.6|7169.8|7167.7|7164.9|7178.3|7175.5|7167.2|7164.4|1028
1627394400000|2021-07-27 14:00:00|7169.3|7166.5|7177.9|7175.1|7186.3|7183.5|7169.3|7166.5|2108
1627394700000|2021-07-27 14:05:00|7178.2|7175.4|7173.3|7170.5|7182.4|7179.6|7171.3|7168.5|2039
1627395000000|2021-07-27 14:10:00|7172.6|7169.8|7177|7174.2|7184.7|7181.9|7169.4|7166.6|3229
1627395300000|2021-07-27 14:15:00|7177.1|7174.3|7188.7|7185.9|7188.7|7185.9|7171.1|7168.3|2241
1627395600000|2021-07-27 14:20:00|7188.6|7185.8|7185.6|7182.8|7189.4|7186.6|7180.7|7177.9|2280
1627395900000|2021-07-27 14:25:00|7185.4|7182.6|7187.6|7184.8|7191.6|7188.8|7182.7|7179.9|1231
1627396200000|2021-07-27 14:30:00|7186.8|7184|7176.8|7174|7189.7|7186.9|7175|7172.2|1452
1627396500000|2021-07-27 14:35:00|7177|7174.2|7176.1|7173.3|7182.8|7180|7174|7171.2|1214
1627396800000|2021-07-27 14:40:00|7177|7174.2|7168.4|7165.6|7181.1|7178.3|7168.4|7165.6|1356
1627397100000|2021-07-27 14:45:00|7168.7|7165.9|7154.7|7151.9|7176.2|7173.4|7153.7|7150.9|4188
1627397400000|2021-07-27 14:50:00|7155.4|7152.6|7159.9|7157.1|7167.9|7165.1|7142.9|7140.1|7624
1627397700000|2021-07-27 14:55:00|7160.4|7157.6|7171.8|7169|7179.5|7176.7|7160.4|7157.6|3013
1627398000000|2021-07-27 15:00:00|7172.6|7169.8|7168.9|7166.1|7180.6|7177.8|7168.8|7166|2096
1627398300000|2021-07-27 15:05:00|7169.8|7167|7164.9|7162.1|7171.8|7169|7160.8|7158|2232
1627398600000|2021-07-27 15:10:00|7164.8|7162|7167.4|7164.6|7173.9|7171.1|7163.9|7161.1|1571
1627398900000|2021-07-27 15:15:00|7167.6|7164.8|7162.8|7160|7167.9|7165.1|7157.9|7155.1|1925
1627399200000|2021-07-27 15:20:00|7162.4|7159.6|7156.8|7154|7166.8|7164|7153.9|7151.1|1446
1627399500000|2021-07-27 15:25:00|7156.9|7154.1|7161.6|7158.8|7165.9|7163.1|7153.9|7151.1|2699
1627399800000|2021-07-27 15:30:00|7161.8|7159|7147.2|7144.4|7166.6|7163.8|7133.2|7130.4|4677
1627400100000|2021-07-27 15:35:00|7147|7144.2|7131|7128.2|7147.9|7145.1|7129|7126.2|4379
1627400400000|2021-07-27 15:40:00|7131.7|7128.9|7131|7128.2|7133.2|7130.4|7123.2|7120.4|3606
1627400700000|2021-07-27 15:45:00|7130.7|7127.9|7146|7143.2|7146|7143.2|7126.2|7123.4|2375
1627401000000|2021-07-27 15:50:00|7145|7142.2|7150.9|7148.1|7151.9|7149.1|7142.9|7140.1|1503
1627401300000|2021-07-27 15:55:00|7150.1|7147.3|7138.6|7135.8|7155|7152.2|7138.1|7135.3|2220
1627401600000|2021-07-27 16:00:00|7138.1|7135.3|7141.1|7138.3|7145|7139.3|7128.1|7125.3|2638
1627401900000|2021-07-27 16:05:00|7141|7138.2|7141.3|7138.5|7146.3|7143.5|7137|7134.2|1550
1627402200000|2021-07-27 16:10:00|7140.6|7137.8|7132.4|7129.6|7140.6|7137.8|7131.3|7128.5|1370
1627402500000|2021-07-27 16:15:00|7133.1|7130.3|7131.3|7128.5|7142.1|7139.3|7129.1|7126.3|1852
1627402800000|2021-07-27 16:20:00|7130.5|7127.7|7126.5|7123.7|7132.4|7129.6|7122.7|7119.9|3729
1627403100000|2021-07-27 16:25:00|7127.3|7124.5|7118.7|7115.9|7134.4|7131.6|7115.7|7112.9|1884
1627403400000|2021-07-27 16:30:00|7119.5|7116.7|7116.5|7113.7|7126.5|7123.7|7115.7|7112.9|1113
1627403700000|2021-07-27 16:35:00|7116.7|7113.9|7108.5|7105.7|7121.5|7118.7|7106.7|7103.9|1621
1627404000000|2021-07-27 16:40:00|7108.2|7105.4|7124.5|7121.7|7125.5|7122.7|7096.2|7093.4|4804
1627404300000|2021-07-27 16:45:00|7124.7|7121.9|7127.9|7125.1|7139.8|7137|7123.5|7120.7|3361
1627404600000|2021-07-27 16:50:00|7128.1|7125.3|7119.2|7116.4|7134.1|7131.3|7117.1|7114.3|1554
1627404900000|2021-07-27 16:55:00|7118.4|7115.6|7120.4|7117.6|7127.1|7124.3|7116.4|7113.6|814
1627405200000|2021-07-27 17:00:00|7120.2|7117.4|7121.2|7118.4|7129.1|7126.3|7119.4|7116.6|1254
1627405500000|2021-07-27 17:05:00|7120.9|7118.1|7130.1|7127.3|7134.2|7131.4|7117.4|7114.6|1771
1627405800000|2021-07-27 17:10:00|7129.7|7126.9|7120.3|7117.5|7130.2|7127.4|7120.2|7117.4|1054
1627406100000|2021-07-27 17:15:00|7121.2|7118.4|7124.2|7121.4|7127.2|7124.4|7120.3|7117.5|676
1627406400000|2021-07-27 17:20:00|7123.5|7120.7|7118.2|7115.4|7125.3|7122.5|7117|7114.2|800
1627406700000|2021-07-27 17:25:00|7118.9|7116.1|7120.2|7117.4|7122.3|7119.5|7110.3|7107.5|1206
1627407000000|2021-07-27 17:30:00|7119.3|7116.5|7115.9|7113.1|7120|7117.2|7112.9|7110.1|2011
1627407300000|2021-07-27 17:35:00|7116|7113.2|7124.2|7121.4|7127|7124.2|7113.9|7111.1|1278
1627407600000|2021-07-27 17:40:00|7123.2|7120.4|7127.9|7125.1|7129.9|7127.1|7121|7118.2|1057
1627407900000|2021-07-27 17:45:00|7127.2|7124.4|7132.7|7129.9|7137|7134.2|7126.7|7123.9|1480
1627408200000|2021-07-27 17:50:00|7131.9|7129.1|7140.7|7137.9|7141.7|7138.9|7131.9|7129.1|1503
1627408500000|2021-07-27 17:55:00|7140.2|7137.4|7142.1|7139.3|7146.4|7143.6|7139.9|7137.1|2273
1627408800000|2021-07-27 18:00:00|7141.7|7138.9|7156.3|7153.5|7157.2|7154.4|7141.1|7138.3|2413
1627409100000|2021-07-27 18:05:00|7157|7154.2|7166.3|7163.5|7168.3|7165.5|7156.3|7153.5|1928
1627409400000|2021-07-27 18:10:00|7166.4|7163.6|7163|7160.2|7177.2|7174.4|7160.3|7157.5|4209
1627409700000|2021-07-27 18:15:00|7163.1|7160.3|7168.9|7166.1|7170.9|7168.1|7159.1|7156.3|3131
1627410000000|2021-07-27 18:20:00|7168.7|7165.9|7148.8|7146|7171.8|7169|7144|7141.2|3358
1627410300000|2021-07-27 18:25:00|7148.5|7145.7|7154.4|7151.6|7157|7154.2|7125.1|7122.3|10296
1627410600000|2021-07-27 18:30:00|7154.3|7151.5|7142.1|7139.3|7159.1|7156.3|7137.4|7134.6|2368
1627410900000|2021-07-27 18:35:00|7142.3|7139.5|7145.5|7142.7|7148.8|7146|7141.3|7138.5|1191
1627411200000|2021-07-27 18:40:00|7146|7143.2|7145|7142.2|7147|7144.2|7142.8|7140|550
1627411500000|2021-07-27 18:45:00|7145.1|7142.3|7141|7138.2|7145.8|7143|7140.8|7138|408
1627411800000|2021-07-27 18:50:00|7140.8|7138|7138.8|7136|7142.1|7139.3|7137|7134.2|452
1627412100000|2021-07-27 18:55:00|7139|7136.2|7141.9|7139.1|7143.8|7141|7139|7136.2|365
1627412400000|2021-07-27 19:00:00|7142.8|7140|7146.8|7144|7149.8|7147|7142.8|7140|1172
1627412700000|2021-07-27 19:05:00|7145.8|7143|7147.9|7145.1|7148.8|7146|7143.9|7141.1|477
1627413000000|2021-07-27 19:10:00|7148.8|7146|7149.1|7146.3|7151.8|7149|7147.8|7145|635
1627413300000|2021-07-27 19:15:00|7149.4|7146.6|7150.9|7148.1|7153.1|7150.3|7148.9|7146.1|287
1627413600000|2021-07-27 19:20:00|7148.8|7146|7151.9|7149.1|7152.8|7150|7147.8|7145|649
1627413900000|2021-07-27 19:25:00|7152.6|7149.8|7158.9|7156.1|7158.9|7156.1|7151.8|7149|289
1627414200000|2021-07-27 19:30:00|7158.8|7156|7158.8|7156|7159.8|7157|7155.8|7153|413
1627414500000|2021-07-27 19:35:00|7158|7155.2|7158.8|7156|7160.8|7158|7156.9|7154.1|236
1627414800000|2021-07-27 19:40:00|7158|7155.2|7159.7|7156.9|7159.8|7157|7156.8|7154|192
1627415100000|2021-07-27 19:45:00|7159|7156.2|7159.7|7156.9|7159.7|7156.9|7157.9|7155.1|189
1627415400000|2021-07-27 19:50:00|7159.4|7156.6|7161.5|7158.7|7162.5|7159.7|7158|7155.2|844
1627415700000|2021-07-27 19:55:00|7161.6|7158.8|7167.4|7164.6|7167.4|7164.6|7161.5|7158.7|427
1627416000000|2021-07-27 20:00:00|7167.6|7164.8|7166.4|7163.6|7170.4|7167.6|7165.6|7162.8|497
1627416300000|2021-07-27 20:05:00|7165.4|7162.6|7163.4|7160.6|7167.4|7164.6|7163.4|7160.6|344
1627416600000|2021-07-27 20:10:00|7163.6|7160.8|7163.4|7160.6|7166.3|7163.5|7162.6|7159.8|304
1627416900000|2021-07-27 20:15:00|7163.6|7160.8|7162.6|7159.8|7166.4|7163.6|7162.6|7159.8|202
1627417200000|2021-07-27 20:20:00|7162.7|7159.9|7163.4|7160.6|7165.4|7162.6|7162.4|7159.6|79
1627417500000|2021-07-27 20:25:00|7163.3|7160.5|7161.8|7159|7163.8|7161|7158.7|7155.9|435
1627417800000|2021-07-27 20:30:00|7162.2|7159.4|7180.5|7177.7|7183.8|7179.3|7161.8|7158.4|1506
1627418100000|2021-07-27 20:35:00|7180.2|7177.4|7177.8|7175|7184.4|7181.6|7174.5|7171.7|834
1627418400000|2021-07-27 20:40:00|7178|7175.2|7174.3|7171.5|7179.5|7176.7|7173.3|7170.3|428
1627418700000|2021-07-27 20:45:00|7174|7171.2|7177.5|7174.7|7177.5|7174.7|7169.8|7166.7|1101
1627419000000|2021-07-27 20:50:00|7177|7174.2|7179.5|7176.7|7179.7|7176.9|7176.5|7173.7|162
1627419300000|2021-07-27 20:55:00|7179.2|7176.4|7176|7173.2|7183|7180.2|7174|7171.2|383
1627423200000|2021-07-27 22:00:00|7175.9|7173.1|7173.6|7170.8|7178.2|7175.4|7168.7|7165.9|201
1627423500000|2021-07-27 22:05:00|7173.3|7170.5|7174.6|7171.8|7176.6|7173.8|7172.4|7169.6|82
1627423800000|2021-07-27 22:10:00|7175.1|7172.3|7175.4|7172.6|7175.9|7173.1|7174.6|7171.8|87
1627424100000|2021-07-27 22:15:00|7175.7|7172.9|7182.4|7179.6|7185.4|7180|7174.7|7171.9|315
1627424400000|2021-07-27 22:20:00|7182.8|7180|7175.6|7172.8|7182.8|7180|7175.6|7172.8|112
1627424700000|2021-07-27 22:25:00|7175.4|7172.6|7172.7|7169.9|7178.4|7175.6|7172.6|7169.8|184
1627425000000|2021-07-27 22:30:00|7173.4|7170.6|7174.5|7171.7|7176.3|7173.5|7173.4|7170.6|48
1627425300000|2021-07-27 22:35:00|7174.9|7172.1|7179.5|7176.7|7180.4|7177.6|7174.9|7172.1|84
1627425600000|2021-07-27 22:40:00|7179.8|7177|7182.1|7179.3|7183.1|7180.3|7179.8|7177|285
1627425900000|2021-07-27 22:45:00|7182.5|7179.7|7182.1|7179.3|7184.1|7181.3|7180.2|7177.4|118
1627426200000|2021-07-27 22:50:00|7181.6|7178.8|7180.7|7177.9|7182.1|7179.3|7180.7|7177.9|28
1627426500000|2021-07-27 22:55:00|7180.4|7177.6|7183.1|7180.3|7183.1|7180.3|7180.4|7177.6|38
1627426800000|2021-07-27 23:00:00|7182.2|7179.4|7184.1|7181.3|7184.1|7181.3|7182.1|7179.3|67
1627427100000|2021-07-27 23:05:00|7183.6|7180.8|7186.4|7183.6|7186.9|7184.1|7183.1|7180.3|232
1627427400000|2021-07-27 23:10:00|7186.1|7183.3|7183.1|7180.3|7186.1|7183.3|7183.1|7180.3|50
1627427700000|2021-07-27 23:15:00|7183.2|7180.4|7183.1|7180.3|7186.1|7183.3|7182.1|7179.3|91
1627428000000|2021-07-27 23:20:00|7183.8|7181|7180.2|7177.4|7184.1|7181.3|7180.2|7177.4|126
1627428300000|2021-07-27 23:25:00|7180.6|7177.8|7184.4|7181.6|7184.4|7181.6|7180.6|7177.8|90
1627428600000|2021-07-27 23:30:00|7184.5|7181.7|7183|7180.2|7184.9|7182.1|7183|7180.2|47
1627428900000|2021-07-27 23:35:00|7183.4|7180.6|7184|7181.2|7185.9|7183.1|7183.4|7180.6|121
1627429200000|2021-07-27 23:40:00|7183.5|7180.7|7181.9|7179.1|7183.5|7180.7|7181|7178.2|53
1627429500000|2021-07-27 23:45:00|7182|7179.2|7183|7180.2|7184|7181.2|7181|7178.2|73
1627429800000|2021-07-27 23:50:00|7183.2|7180.4|7184|7181.2|7185|7182.2|7183.2|7180.4|42
1627430100000|2021-07-27 23:55:00|7184.2|7181.4|7183.5|7180.7|7184.9|7182.1|7183|7180.2|65
1627430400000|2021-07-28 00:00:00|7183.9|7181.1|7182|7179.2|7186.9|7184.1|7179|7175|679
1627430700000|2021-07-28 00:05:00|7181.9|7179.1|7186|7183.2|7186.9|7184.1|7181|7178.2|230
1627431000000|2021-07-28 00:10:00|7186.1|7183.3|7186|7183.2|7187.7|7184.9|7184|7181.2|202
1627431300000|2021-07-28 00:15:00|7186.7|7183.9|7185.3|7182.5|7187|7184.2|7185|7182.2|251
1627431600000|2021-07-28 00:20:00|7185.7|7182.9|7185|7182.2|7187|7184.2|7184.8|7182|101
1627431900000|2021-07-28 00:25:00|7185.3|7182.5|7184.1|7181.3|7187.1|7184.3|7181.8|7179|119
1627432200000|2021-07-28 00:30:00|7184|7181.2|7184.8|7182|7185.7|7182.9|7182|7179.2|306
1627432500000|2021-07-28 00:35:00|7184.7|7181.9|7186.8|7184|7187.5|7184.7|7184.7|7181.9|125
1627432800000|2021-07-28 00:40:00|7187.2|7184.4|7187.7|7184.9|7189.7|7186.9|7186.8|7184|148
1627433100000|2021-07-28 00:45:00|7187.8|7185|7189.7|7186.9|7189.8|7187|7185.7|7182.9|122
1627433400000|2021-07-28 00:50:00|7189.5|7186.7|7190.3|7187.5|7192.8|7190|7188.5|7185.7|238
1627433700000|2021-07-28 00:55:00|7189.8|7187|7189.6|7186.8|7191.8|7189|7188.5|7185.7|99
1627434000000|2021-07-28 01:00:00|7189.8|7187|7196.6|7193.8|7198.5|7195.7|7189.8|7187|704
1627434300000|2021-07-28 01:05:00|7196.8|7194|7196.6|7193.8|7198.1|7195.3|7194.6|7191.8|378
1627434600000|2021-07-28 01:10:00|7197.1|7194.3|7194.6|7191.8|7197.6|7194.8|7193.6|7190.8|310
1627434900000|2021-07-28 01:15:00|7194.8|7192|7193.6|7190.8|7196.6|7193.8|7188.8|7186|387
1627435200000|2021-07-28 01:20:00|7193.8|7191|7196.5|7193.7|7197.6|7194.8|7190.6|7187.8|493
1627435500000|2021-07-28 01:25:00|7196.6|7193.8|7198.6|7195.8|7200.5|7197.7|7196.6|7193.8|354
1627435800000|2021-07-28 01:30:00|7199|7196.2|7199.6|7196.8|7199.7|7196.9|7195.8|7193|399
1627436100000|2021-07-28 01:35:00|7199.2|7196.4|7192.6|7189.8|7199.6|7196.8|7191.6|7188.8|307
1627436400000|2021-07-28 01:40:00|7192.2|7189.4|7191.6|7188.8|7196.6|7193.8|7190.6|7187.8|289
1627436700000|2021-07-28 01:45:00|7191.7|7188.9|7195.6|7192.8|7196.7|7193.9|7190.7|7187.9|314
1627437000000|2021-07-28 01:50:00|7195.7|7192.9|7199.6|7196.8|7199.6|7196.8|7194.4|7191.6|412
1627437300000|2021-07-28 01:55:00|7199.4|7196.6|7199.6|7196.8|7202.4|7199.6|7197.6|7194.8|545
1627437600000|2021-07-28 02:00:00|7200.2|7197.4|7183.6|7180.8|7200.4|7197.6|7180.7|7177.9|855
1627437900000|2021-07-28 02:05:00|7183.2|7180.4|7179.6|7176.8|7185.6|7182.8|7178.7|7175.9|640
1627438200000|2021-07-28 02:10:00|7178.7|7175.9|7188.5|7185.7|7188.7|7185.9|7177.7|7174.9|466
1627438500000|2021-07-28 02:15:00|7188.2|7185.4|7187.4|7184.6|7191.7|7188.9|7187.3|7184.5|247
1627438800000|2021-07-28 02:20:00|7187.5|7184.7|7191.5|7188.7|7193.5|7190.7|7185.9|7183.1|133
1627439100000|2021-07-28 02:25:00|7192.2|7189.4|7185.5|7182.7|7192.5|7189.7|7185.5|7182.7|321
1627439400000|2021-07-28 02:30:00|7185.7|7182.9|7193.5|7190.7|7194.5|7191.7|7185.5|7182.7|361
1627439700000|2021-07-28 02:35:00|7194.2|7191.4|7197.5|7194.7|7198.4|7195.6|7191.5|7188.7|292
1627440000000|2021-07-28 02:40:00|7197.2|7194.4|7195.4|7192.6|7197.5|7194.7|7194.4|7191.6|317
1627440300000|2021-07-28 02:45:00|7195|7192.2|7201.4|7198.6|7201.4|7198.6|7194.7|7191.9|625
1627440600000|2021-07-28 02:50:00|7201.5|7198.7|7202.5|7199.7|7204.5|7201.7|7199.7|7196.9|961
1627440900000|2021-07-28 02:55:00|7201.8|7199|7203.5|7200.7|7206.6|7203.8|7201.4|7198.6|485
1627441200000|2021-07-28 03:00:00|7203.8|7201|7200.6|7197.8|7206.3|7203.5|7200.6|7197.8|338
1627441500000|2021-07-28 03:05:00|7199.6|7196.8|7205.5|7202.7|7206.3|7203.5|7198.6|7195.8|349
1627441800000|2021-07-28 03:10:00|7205.3|7202.5|7204.5|7201.7|7208.3|7205.5|7204.3|7201.5|319
1627442100000|2021-07-28 03:15:00|7204.3|7201.5|7200.3|7197.5|7206.5|7203.7|7198.3|7195.5|512
1627442400000|2021-07-28 03:20:00|7200.5|7197.7|7203.5|7200.7|7204.3|7201.5|7198.5|7195.7|255
1627442700000|2021-07-28 03:25:00|7203.8|7201|7203.5|7200.7|7205.5|7202.7|7202.3|7199.5|254
1627443000000|2021-07-28 03:30:00|7203.6|7200.8|7201.5|7198.7|7204.3|7201.5|7199.7|7196.9|113
1627443300000|2021-07-28 03:35:00|7201.4|7198.6|7199.4|7196.6|7201.4|7198.6|7197.4|7194.6|235
1627443600000|2021-07-28 03:40:00|7199.6|7196.8|7196.4|7193.6|7199.9|7197.1|7195.6|7192.8|206
1627443900000|2021-07-28 03:45:00|7196.6|7193.8|7196.4|7193.6|7196.6|7193.8|7193.6|7190.8|266
1627444200000|2021-07-28 03:50:00|7196.8|7194|7197.4|7194.6|7198.4|7195.6|7196.4|7193.6|161
1627444500000|2021-07-28 03:55:00|7197.1|7194.3|7195.4|7192.6|7197.4|7194.6|7195.4|7192.6|57
1627444800000|2021-07-28 04:00:00|7195.6|7192.8|7195.4|7192.6|7197.3|7194.5|7193.4|7190.6|254
1627445100000|2021-07-28 04:05:00|7195.3|7192.5|7194.4|7191.6|7196.4|7193.6|7194.3|7191.5|124
1627445400000|2021-07-28 04:10:00|7194.1|7191.3|7193.5|7190.7|7194.1|7191.3|7187.6|7184.8|341
1627445700000|2021-07-28 04:15:00|7193.4|7190.6|7192.5|7189.7|7193.9|7191.1|7191.5|7188.7|71
1627446000000|2021-07-28 04:20:00|7192.9|7190.1|7193.4|7190.6|7194.4|7191.6|7192.2|7189.4|81
1627446300000|2021-07-28 04:25:00|7193.5|7190.7|7193.4|7190.6|7195.7|7192.9|7193.4|7190.6|89
1627446600000|2021-07-28 04:30:00|7193.2|7190.4|7192.5|7189.7|7193.9|7191.1|7191.2|7188.4|94
1627446900000|2021-07-28 04:35:00|7192.4|7189.6|7191.4|7188.6|7192.5|7189.7|7190.2|7187.4|95
1627447200000|2021-07-28 04:40:00|7190.7|7187.9|7189.7|7186.9|7191.4|7188.6|7189.4|7186.6|115
1627447500000|2021-07-28 04:45:00|7190.2|7187.4|7191.4|7188.6|7192.2|7189.4|7188.4|7185.6|159
1627447800000|2021-07-28 04:50:00|7191.2|7188.4|7189.2|7186.4|7191.4|7188.6|7188.9|7186.1|72
1627448100000|2021-07-28 04:55:00|7189.4|7186.6|7190.3|7187.5|7190.8|7188|7188.2|7185.4|152
1627448400000|2021-07-28 05:00:00|7190.2|7187.4|7183.3|7180.5|7191.2|7188.4|7180.5|7177.7|438
1627448700000|2021-07-28 05:05:00|7182.6|7179.8|7185|7182.2|7186.3|7183.5|7181.3|7178.5|245
1627449000000|2021-07-28 05:10:00|7184.6|7181.8|7186.5|7183.7|7188.5|7185.7|7182.5|7179.7|228
1627449300000|2021-07-28 05:15:00|7186.8|7184|7182.2|7179.4|7188.3|7185.5|7182.2|7179.4|114
1627449600000|2021-07-28 05:20:00|7182.3|7179.5|7183.3|7180.5|7185.3|7182.5|7181.3|7178.5|145
1627449900000|2021-07-28 05:25:00|7183.2|7180.4|7188.2|7185.4|7188.8|7186|7182.3|7179.5|177
1627450200000|2021-07-28 05:30:00|7187.3|7184.5|7183.2|7180.4|7195.3|7192.5|7183.2|7180.4|771
1627450500000|2021-07-28 05:35:00|7183.3|7180.5|7190.4|7187.6|7192.3|7189.5|7183.3|7180.5|276
1627450800000|2021-07-28 05:40:00|7190.8|7188|7193.3|7190.5|7194.4|7191.6|7188.3|7185.5|218
1627451100000|2021-07-28 05:45:00|7194|7191.2|7198.1|7195.3|7199.3|7196.5|7189.3|7186.5|684
1627451400000|2021-07-28 05:50:00|7198.3|7195.5|7195.3|7192.5|7200.1|7197.3|7193.8|7191|418
1627451700000|2021-07-28 05:55:00|7195.1|7192.3|7197.3|7194.5|7198.4|7195.6|7194.8|7192|214
1627452000000|2021-07-28 06:00:00|7197.4|7194.6|7198.3|7195.5|7199.3|7196.5|7191.3|7188.5|347
1627452300000|2021-07-28 06:05:00|7197.9|7195.1|7195.3|7192.5|7198.4|7195.6|7194.3|7191.5|358
1627452600000|2021-07-28 06:10:00|7195.1|7192.3|7195.8|7193|7197.4|7194.6|7191.4|7188.6|431
1627452900000|2021-07-28 06:15:00|7195.9|7193.1|7196.4|7193.6|7197.4|7194.6|7187.2|7184.4|374
1627453200000|2021-07-28 06:20:00|7196.2|7193.4|7198.2|7195.4|7199.2|7196.4|7195.2|7192.4|371
1627453500000|2021-07-28 06:25:00|7198.6|7195.8|7203.2|7200.4|7205.7|7202.9|7198.2|7195.4|596
1627453800000|2021-07-28 06:30:00|7202.7|7199.9|7202.2|7199.4|7207.9|7205.1|7202.1|7199.3|606
1627454100000|2021-07-28 06:35:00|7202.1|7199.3|7194.1|7191.3|7203.1|7200.3|7194.1|7191.3|385
1627454400000|2021-07-28 06:40:00|7193.7|7190.9|7194.7|7191.9|7196.1|7193.3|7186.9|7184.1|517
1627454700000|2021-07-28 06:45:00|7195.1|7192.3|7191.2|7188.4|7198.4|7195.6|7189.2|7186.4|379
1627455000000|2021-07-28 06:50:00|7191.4|7188.6|7190.2|7187.4|7195.1|7192.3|7189.2|7186.4|283
1627455300000|2021-07-28 06:55:00|7190.1|7187.3|7181.3|7178.5|7190.2|7187.4|7178.3|7175.5|818
1627455600000|2021-07-28 07:00:00|7182|7179.2|7193|7190.2|7194.2|7191.4|7181.3|7178.5|809
1627455900000|2021-07-28 07:05:00|7193.2|7190.4|7190.2|7187.4|7195.2|7192.4|7188.2|7185.4|370
1627456200000|2021-07-28 07:10:00|7189.8|7187|7189.8|7187|7195.2|7192.4|7187.2|7184.4|365
1627456500000|2021-07-28 07:15:00|7190.2|7187.4|7187.3|7184.5|7191.2|7188.4|7184.2|7181.4|284
1627456800000|2021-07-28 07:20:00|7187.2|7184.4|7187.5|7184.7|7192.2|7189.4|7184.2|7181.4|584
1627457100000|2021-07-28 07:25:00|7188|7185.2|7185|7182.2|7191|7188.2|7185|7182.2|200
1627457400000|2021-07-28 07:30:00|7185.2|7182.4|7177.5|7174.7|7187.2|7184.4|7176.5|7173.7|673
1627457700000|2021-07-28 07:35:00|7177.8|7175|7179.4|7176.6|7184.3|7181.5|7174.4|7168.7|542
1627458000000|2021-07-28 07:40:00|7179.3|7176.5|7177.4|7174.6|7179.4|7176.6|7172.6|7169.8|496
1627458300000|2021-07-28 07:45:00|7177.6|7174.8|7171.6|7168.8|7180.8|7178|7170.6|7167.8|546
1627458600000|2021-07-28 07:50:00|7170.9|7168.1|7170.7|7167.9|7177.9|7175.1|7168.9|7166.1|1060
1627458900000|2021-07-28 07:55:00|7170.9|7168.1|7178.7|7175.9|7179.7|7176.9|7168.7|7165.9|606
1627459200000|2021-07-28 08:00:00|7178.9|7176.1|7190.6|7187.8|7192.4|7189.6|7171.7|7168.9|1856
1627459500000|2021-07-28 08:05:00|7190.4|7187.6|7189.4|7186.6|7192.8|7190|7187.6|7184.8|905
1627459800000|2021-07-28 08:10:00|7189.6|7186.8|7182.7|7179.9|7190.4|7187.6|7181.7|7178.9|1161
1627460100000|2021-07-28 08:15:00|7182.9|7180.1|7186.7|7183.9|7190.6|7187.8|7179.7|7176.9|593
1627460400000|2021-07-28 08:20:00|7185.9|7183.1|7176.7|7173.9|7188.7|7185.9|7175.7|7172.9|978
1627460700000|2021-07-28 08:25:00|7176.8|7174|7191.2|7188.4|7192.7|7189.9|7174.8|7172|1326
1627461000000|2021-07-28 08:30:00|7192.5|7189.7|7197.4|7194.6|7201.5|7198.7|7190.4|7187.6|1599
1627461300000|2021-07-28 08:35:00|7197.2|7194.4|7192.5|7189.7|7198.2|7195.4|7191.4|7188.6|722
1627461600000|2021-07-28 08:40:00|7192.4|7189.6|7192.4|7189.6|7195.7|7192.9|7190.7|7187.9|477
1627461900000|2021-07-28 08:45:00|7193.1|7190.3|7204.2|7201.4|7207.2|7204.4|7190.4|7187.6|1448
1627462200000|2021-07-28 08:50:00|7204.1|7201.3|7220.3|7217.5|7222.4|7219.6|7200.9|7198.1|3168
1627462500000|2021-07-28 08:55:00|7220.4|7217.6|7230.1|7227.3|7231.1|7228.3|7220.4|7217.6|2411
1627462800000|2021-07-28 09:00:00|7230|7227.2|7232.1|7229.3|7233.3|7230.5|7225.3|7222.5|898
1627463100000|2021-07-28 09:05:00|7233|7230.2|7234.3|7231.5|7236|7233.2|7229.6|7226.8|1748
1627463400000|2021-07-28 09:10:00|7235|7232.2|7234.3|7231.5|7236.3|7233.5|7231.3|7228.5|852
1627463700000|2021-07-28 09:15:00|7234.8|7232|7240.1|7237.3|7241.3|7238.5|7233.1|7230.3|1128
1627464000000|2021-07-28 09:20:00|7240.8|7238|7231.1|7228.3|7243|7240.2|7227.9|7225.1|1316
1627464300000|2021-07-28 09:25:00|7230.1|7227.3|7227.1|7224.3|7231.9|7229.1|7223.9|7221.1|779
1627464600000|2021-07-28 09:30:00|7227.9|7225.1|7226.9|7224.1|7231.9|7229.1|7226.9|7224.1|337
1627464900000|2021-07-28 09:35:00|7226.1|7223.3|7223.1|7220.3|7228.9|7226.1|7218.2|7215.4|1064
1627465200000|2021-07-28 09:40:00|7223.4|7220.6|7221.1|7218.3|7225.9|7223.1|7219.1|7216.3|481
1627465500000|2021-07-28 09:45:00|7220.4|7217.6|7224.1|7221.3|7225.9|7223.1|7218.1|7215.3|618
1627465800000|2021-07-28 09:50:00|7223.9|7221.1|7223.4|7220.6|7226.1|7223.3|7220.2|7217.4|692
1627466100000|2021-07-28 09:55:00|7223.5|7220.7|7218.2|7215.4|7224.2|7221.4|7218.2|7215.4|431
1627466400000|2021-07-28 10:00:00|7217.9|7215.1|7221.2|7218.4|7223.2|7220.4|7217.2|7214.4|423
1627466700000|2021-07-28 10:05:00|7220.5|7217.7|7207.3|7204.5|7220.5|7217.7|7207.3|7204.5|740
1627467000000|2021-07-28 10:10:00|7206.3|7203.5|7188.3|7185.5|7213.2|7210.4|7185.3|7182.5|2107
1627467300000|2021-07-28 10:15:00|7188|7185.2|7184.8|7182|7190.3|7187.5|7156.1|7153.3|3836
1627467600000|2021-07-28 10:20:00|7184.6|7181.8|7175.6|7172.8|7184.6|7181.8|7171.2|7168.4|1006
1627467900000|2021-07-28 10:25:00|7175.2|7172.4|7175.9|7173.1|7178.1|7175.3|7168.1|7165.3|551
1627468200000|2021-07-28 10:30:00|7176.6|7173.8|7184.9|7182.1|7186.9|7184.1|7172.1|7169.3|999
1627468500000|2021-07-28 10:35:00|7185.1|7182.3|7187.9|7185.1|7189.9|7187.1|7181.7|7178.9|659
1627468800000|2021-07-28 10:40:00|7188.6|7185.8|7183.9|7181.1|7188.9|7186.1|7181.9|7179.1|396
1627469100000|2021-07-28 10:45:00|7182.9|7180.1|7188.3|7185.5|7188.9|7186.1|7181.9|7179.1|378
1627469400000|2021-07-28 10:50:00|7188.8|7186|7185.6|7182.8|7190.8|7188|7179.9|7177.1|388
1627469700000|2021-07-28 10:55:00|7185.9|7183.1|7182.9|7180.1|7187.2|7184.4|7182.1|7179.3|321
1627470000000|2021-07-28 11:00:00|7182.4|7179.6|7180.9|7178.1|7185.9|7183.1|7177.9|7175.1|482
1627470300000|2021-07-28 11:05:00|7181|7178.2|7177|7174.2|7184.2|7181.4|7177|7174.2|825
1627470600000|2021-07-28 11:10:00|7176.3|7173.5|7173|7170.2|7177.2|7174.4|7160.3|7157.5|1189
1627470900000|2021-07-28 11:15:00|7172.2|7169.4|7163.2|7160.4|7176.2|7173.4|7158.2|7155.4|814
1627471200000|2021-07-28 11:20:00|7163.5|7160.7|7163.2|7160.4|7166.2|7163.4|7155.2|7152.4|914
1627471500000|2021-07-28 11:25:00|7162.2|7159.4|7170.2|7167.4|7172|7169.2|7161.2|7158.4|494
1627471800000|2021-07-28 11:30:00|7169.7|7166.9|7186|7183.2|7189|7186.2|7169.3|7166.5|1062
1627472100000|2021-07-28 11:35:00|7186.9|7184.1|7178.2|7175.4|7188|7185.2|7177.2|7174.4|813
1627472400000|2021-07-28 11:40:00|7178.3|7175.5|7181.1|7178.3|7182.1|7179.3|7175.2|7172.4|376
1627472700000|2021-07-28 11:45:00|7181.3|7178.5|7180.1|7177.3|7184.1|7181.3|7180.1|7177.3|394
1627473000000|2021-07-28 11:50:00|7180.8|7178|7188.1|7185.3|7188.1|7185.3|7180|7177.2|560
1627473300000|2021-07-28 11:55:00|7187.6|7184.8|7183.1|7180.3|7187.6|7184.8|7181.1|7178.3|306
1627473600000|2021-07-28 12:00:00|7182.1|7179.3|7181.1|7178.3|7187.1|7184.3|7180.6|7177.8|557
1627473900000|2021-07-28 12:05:00|7182|7179.2|7203.1|7200.3|7204.1|7201.3|7181.1|7178.3|1776
1627474200000|2021-07-28 12:10:00|7203.3|7200.5|7201.8|7199|7213|7210.2|7199.3|7196.5|1454
1627474500000|2021-07-28 12:15:00|7201.3|7198.5|7202.6|7199.8|7205.8|7203|7194.1|7191.3|1042
1627474800000|2021-07-28 12:20:00|7201.8|7199|7201.9|7199.1|7204.4|7201.6|7197.8|7195|447
1627475100000|2021-07-28 12:25:00|7202.3|7199.5|7198.8|7196|7203.9|7201.1|7196.8|7194|518
1627475400000|2021-07-28 12:30:00|7197.9|7195.1|7197.8|7195|7199.8|7197|7181.9|7179.1|1252
1627475700000|2021-07-28 12:35:00|7196.9|7194.1|7199.1|7196.3|7201.5|7198.7|7194.9|7192.1|570
1627476000000|2021-07-28 12:40:00|7199.6|7196.8|7197.8|7195|7202.6|7199.8|7195.8|7193|645
1627476300000|2021-07-28 12:45:00|7197.6|7194.8|7205.8|7203|7208.8|7206|7196.6|7193.8|2746
1627476600000|2021-07-28 12:50:00|7205.6|7202.8|7206.1|7203.3|7210.6|7207.8|7201.3|7198.5|975
1627476900000|2021-07-28 12:55:00|7205.8|7203|7187.9|7185.1|7205.8|7203|7185.9|7183.1|1420
1627477200000|2021-07-28 13:00:00|7187.8|7183.8|7192.7|7189.9|7204.7|7201.9|7184.7|7181.9|3225
1627477500000|2021-07-28 13:05:00|7192.6|7189.8|7189|7186.2|7197.9|7195.1|7183.6|7180.8|3061
1627477800000|2021-07-28 13:10:00|7189.4|7186.6|7192.7|7189.9|7195.6|7192.8|7181.9|7179.1|1795
1627478100000|2021-07-28 13:15:00|7193.6|7190.8|7189|7186.2|7198.9|7196.1|7187.2|7184.4|1313
1627478400000|2021-07-28 13:20:00|7188.3|7185.5|7198.9|7196.1|7200|7197.2|7187.2|7184.4|1438
1627478700000|2021-07-28 13:25:00|7198.4|7195.6|7186.9|7184.1|7199|7196.2|7185|7182.2|1389
1627479000000|2021-07-28 13:30:00|7186.2|7183.4|7189.5|7186.7|7198.9|7196.1|7180.5|7177.7|3866
1627479300000|2021-07-28 13:35:00|7189.4|7186.6|7191|7188.2|7193|7190.2|7177.9|7175.1|1563
1627479600000|2021-07-28 13:40:00|7191.2|7188.4|7180|7177.2|7192|7189.2|7180|7177.2|1021
1627479900000|2021-07-28 13:45:00|7179.7|7176.9|7184|7181.2|7188.5|7185.7|7169.8|7167|1974
1627480200000|2021-07-28 13:50:00|7183|7180.2|7178|7175.2|7188.8|7186|7173|7170.2|1345
1627480500000|2021-07-28 13:55:00|7178.3|7175.5|7177.1|7174.3|7183|7180.2|7174.5|7171.7|924
1627480800000|2021-07-28 14:00:00|7177.8|7175|7186.5|7183.7|7191.8|7189|7171|7168.2|2328
1627481100000|2021-07-28 14:05:00|7186.8|7184|7190.5|7187.7|7197.8|7195|7184.1|7181.3|1998
1627481400000|2021-07-28 14:10:00|7190.8|7188|7175.1|7172.3|7192.8|7190|7175|7172.2|1289
1627481700000|2021-07-28 14:15:00|7175.8|7173|7184|7181.2|7186|7183.2|7172.6|7169.8|2227
1627482000000|2021-07-28 14:20:00|7184.8|7182|7177|7174.2|7187|7184.2|7176|7173.2|936
1627482300000|2021-07-28 14:25:00|7177.1|7174.3|7171.8|7169|7178.1|7175.3|7163.4|7160.6|2877
1627482600000|2021-07-28 14:30:00|7172.1|7169.3|7188.3|7185.5|7205.9|7203.1|7169.9|7166.5|7796
1627482900000|2021-07-28 14:35:00|7188.6|7185.8|7169.2|7166.4|7203.9|7201.1|7165.2|7162.4|4731
1627483200000|2021-07-28 14:40:00|7168.7|7165.9|7166.9|7164.1|7176.1|7173.3|7162.1|7159.3|4334
1627483500000|2021-07-28 14:45:00|7167.6|7164.8|7183.6|7180.8|7189.9|7187.1|7166.8|7164|2806
1627483800000|2021-07-28 14:50:00|7183.2|7180.4|7181.1|7178.3|7191.6|7188.8|7176.1|7173.3|2070
1627484100000|2021-07-28 14:55:00|7180.8|7178|7172.2|7169.4|7180.9|7178.1|7169.1|7166.3|1874
1627484400000|2021-07-28 15:00:00|7172.1|7169.3|7173.1|7170.3|7178.9|7176.1|7171.1|7168.3|1321
1627484700000|2021-07-28 15:05:00|7173.4|7170.6|7161.6|7158.8|7177.1|7174.3|7156.9|7154.1|3067
1627485000000|2021-07-28 15:10:00|7161.9|7159.1|7197|7194.2|7202.5|7199.7|7161.1|7158.3|8197
1627485300000|2021-07-28 15:15:00|7197.8|7195|7190.8|7188|7208.3|7205.5|7189.9|7187.1|7102
1627485600000|2021-07-28 15:20:00|7190.9|7188.1|7175.3|7172.5|7195.5|7192.7|7174.4|7171.6|3263
1627485900000|2021-07-28 15:25:00|7175.1|7172.3|7183.9|7181.1|7189.9|7187.1|7174.4|7171.6|2680
1627486200000|2021-07-28 15:30:00|7183.8|7181|7195.8|7193|7196.8|7194|7179.8|7177|2483
1627486500000|2021-07-28 15:35:00|7195.1|7192.3|7203.6|7200.8|7204.6|7201.8|7194.9|7192.1|2386
1627486800000|2021-07-28 15:40:00|7204.1|7201.3|7202.3|7199.5|7204.5|7201.7|7197.6|7194.8|4042
1627487100000|2021-07-28 15:45:00|7201.4|7198.6|7200.4|7197.6|7205.4|7202.6|7197.6|7194.8|2119
1627487400000|2021-07-28 15:50:00|7201.1|7198.3|7208.3|7205.5|7212.1|7209.3|7200.4|7197.6|2503
1627487700000|2021-07-28 15:55:00|7208.4|7205.6|7205.7|7202.9|7215.1|7212.3|7204.4|7201.6|1963
1627488000000|2021-07-28 16:00:00|7205.9|7203.1|7195|7192.2|7207.4|7204.6|7191.1|7188.3|2823
1627488300000|2021-07-28 16:05:00|7196|7193.2|7201|7198.2|7201.9|7199.1|7192.9|7190.1|1708
1627488600000|2021-07-28 16:10:00|7201.9|7199.1|7206.9|7204.1|7209|7206.2|7200.7|7197.9|1402
1627488900000|2021-07-28 16:15:00|7207|7204.2|7207.9|7205.1|7212|7209.2|7206.9|7204.1|956
1627489200000|2021-07-28 16:20:00|7208.2|7205.4|7203.7|7200.9|7208.7|7205.9|7199.3|7196.5|1356
1627489500000|2021-07-28 16:25:00|7203.9|7201.1|7205.9|7203.1|7206.7|7203.9|7200.4|7197.6|643
1627489800000|2021-07-28 16:30:00|7206|7203.2|7209.7|7206.9|7210.7|7207.9|7205.9|7203.1|747
1627490100000|2021-07-28 16:35:00|7209.5|7206.7|7210.4|7207.6|7212.5|7209.7|7208.7|7205.9|755
1627490400000|2021-07-28 16:40:00|7210.5|7207.7|7206.8|7204|7210.5|7207.7|7204.7|7201.9|730
1627490700000|2021-07-28 16:45:00|7206.7|7203.9|7206|7203.2|7209.3|7206.5|7205.8|7203|591
1627491000000|2021-07-28 16:50:00|7205.8|7203|7202.8|7200|7208.8|7206|7201.7|7198.9|960
1627491300000|2021-07-28 16:55:00|7203|7200.2|7208|7205.2|7208|7205.2|7202.8|7200|575
1627491600000|2021-07-28 17:00:00|7209|7206.2|7229.3|7226.5|7231.3|7228.5|7208.8|7206|3601
1627491900000|2021-07-28 17:05:00|7228.7|7225.9|7226.5|7223.7|7239.3|7236.5|7225.3|7222.5|2537
1627492200000|2021-07-28 17:10:00|7227.2|7224.4|7231.8|7229|7234.3|7231.5|7226.5|7223.7|1288
1627492500000|2021-07-28 17:15:00|7232.3|7229.5|7229.5|7226.7|7232.3|7229.5|7224.6|7221.8|925
1627492800000|2021-07-28 17:20:00|7229.3|7226.5|7227.5|7224.7|7233.5|7230.7|7227.3|7224.5|995
1627493100000|2021-07-28 17:25:00|7227.8|7225|7229.6|7226.8|7234.3|7231.5|7227.8|7225|885
1627493400000|2021-07-28 17:30:00|7230.3|7227.5|7220.5|7217.7|7231.5|7228.7|7218.6|7215.8|1494
1627493700000|2021-07-28 17:35:00|7220.3|7217.5|7219.3|7216.5|7225.3|7222.5|7216.3|7213.5|1025
1627494000000|2021-07-28 17:40:00|7220.3|7217.5|7219.3|7216.5|7221.5|7218.7|7217.5|7214.7|609
1627494300000|2021-07-28 17:45:00|7218.6|7215.8|7220.3|7217.5|7220.3|7217.5|7215.3|7212.5|612
1627494600000|2021-07-28 17:50:00|7220.4|7217.6|7215.3|7212.5|7221.3|7218.5|7213.3|7210.5|401
1627494900000|2021-07-28 17:55:00|7216.3|7213.5|7213.4|7210.6|7218.3|7215.5|7206.1|7203.3|1025
1627495200000|2021-07-28 18:00:00|7213.1|7210.3|7221.3|7218.5|7224.3|7221.5|7201.4|7198.6|1805
1627495500000|2021-07-28 18:05:00|7221.4|7218.6|7223.1|7220.3|7224.3|7221.5|7212.1|7209.3|2328
1627495800000|2021-07-28 18:10:00|7223.8|7221|7223.9|7221.1|7235.9|7233.1|7221.3|7218.5|2800
1627496100000|2021-07-28 18:15:00|7224.1|7221.3|7232.1|7229.3|7233.9|7231.1|7215.2|7212.4|3674
1627496400000|2021-07-28 18:20:00|7231.9|7229.1|7225.9|7223.1|7233.1|7230.3|7221.9|7219.1|2029
1627496700000|2021-07-28 18:25:00|7225.2|7222.4|7220.9|7218.1|7228.3|7225.5|7217.6|7214.8|9887
1627497000000|2021-07-28 18:30:00|7219.9|7217.1|7220.9|7218.1|7223.4|7220.6|7215.9|7213.1|2334
1627497300000|2021-07-28 18:35:00|7221.1|7218.3|7220.9|7218.1|7222.9|7220.1|7216.9|7214.1|864
1627497600000|2021-07-28 18:40:00|7221.1|7218.3|7223.9|7221.1|7224.9|7222.1|7220.6|7217.8|749
1627497900000|2021-07-28 18:45:00|7224.1|7221.3|7223.9|7221.1|7226.9|7224.1|7222.9|7220.1|563
1627498200000|2021-07-28 18:50:00|7224|7221.2|7220|7217.2|7224.9|7222.1|7218|7215.2|395
1627498500000|2021-07-28 18:55:00|7220.2|7217.4|7216.9|7214.1|7220.2|7217.4|7216|7213.2|441
1627498800000|2021-07-28 19:00:00|7217.6|7214.8|7216.9|7214.1|7221.9|7219.1|7216.9|7214.1|383
1627499100000|2021-07-28 19:05:00|7217|7214.2|7206.9|7204.1|7217.9|7215.1|7206.5|7203.7|789
1627499400000|2021-07-28 19:10:00|7207.9|7205.1|7211.7|7208.9|7211.9|7209.1|7206.9|7204.1|2049
1627499700000|2021-07-28 19:15:00|7211.9|7209.1|7208.8|7206|7211.9|7209.1|7208.8|7206|372
1627500000000|2021-07-28 19:20:00|7208.7|7205.9|7207.8|7205|7209.8|7207|7205.8|7203|293
1627500300000|2021-07-28 19:25:00|7208.2|7205.4|7203.8|7201|7209.5|7206.7|7203.7|7200.9|352
1627500600000|2021-07-28 19:30:00|7203.7|7200.9|7205.8|7203|7207.7|7204.9|7203.7|7200.9|189
1627500900000|2021-07-28 19:35:00|7206.2|7203.4|7201|7198.2|7206.7|7203.9|7200.5|7197.7|1090
1627501200000|2021-07-28 19:40:00|7201.3|7198.5|7203.8|7201|7205|7202.2|7201.1|7198.3|340
1627501500000|2021-07-28 19:45:00|7203.5|7200.7|7203.5|7200.7|7206.6|7203.8|7202.5|7199.7|1113
1627501800000|2021-07-28 19:50:00|7203.1|7200.3|7204.5|7201.7|7206.5|7203.7|7202.6|7199.8|436
1627502100000|2021-07-28 19:55:00|7205.3|7202.5|7205.5|7202.7|7207.5|7204.7|7203.8|7201|402
1627502400000|2021-07-28 20:00:00|7205.1|7202.3|7207.6|7204.8|7207.8|7205|7202.8|7200|252
1627502700000|2021-07-28 20:05:00|7207.8|7205|7207.6|7204.8|7208.5|7205.7|7204.8|7202|414
1627503000000|2021-07-28 20:10:00|7207.8|7205|7208.5|7205.7|7208.6|7205.8|7207.3|7204.5|101
1627503300000|2021-07-28 20:15:00|7207.8|7205|7207.6|7204.8|7208.6|7205.8|7206.6|7203.8|140
1627503600000|2021-07-28 20:20:00|7207.4|7204.6|7209.4|7206.6|7210.6|7207.8|7207.4|7204.6|129
1627503900000|2021-07-28 20:25:00|7209.1|7206.3|7211.6|7208.8|7212.6|7209.8|7208.9|7206.1|652
1627504200000|2021-07-28 20:30:00|7211.1|7208.3|7213.6|7210.8|7213.7|7210.9|7210.8|7208|293
1627504500000|2021-07-28 20:35:00|7214.1|7211.3|7216.1|7213.3|7216.7|7213.9|7211.7|7208.9|293
1627504800000|2021-07-28 20:40:00|7216.2|7213.4|7216.1|7213.3|7216.9|7214.1|7215.4|7212.6|238
1627505100000|2021-07-28 20:45:00|7215.7|7212.9|7219.2|7216.4|7219.4|7216.6|7214.7|7211.9|797
1627505400000|2021-07-28 20:50:00|7219.1|7216.3|7218.4|7215.6|7220.1|7217.3|7217.4|7214.6|147
1627505700000|2021-07-28 20:55:00|7218.2|7215.4|7219.7|7216.9|7222.2|7219.4|7216.9|7214.1|321
1627509600000|2021-07-28 22:00:00|7222.1|7219.3|7224.1|7221.3|7224.8|7222|7219.1|7216.3|152
1627509900000|2021-07-28 22:05:00|7225|7222.2|7226.1|7223.3|7228.1|7225.3|7224.6|7221.8|180
1627510200000|2021-07-28 22:10:00|7226.3|7223.5|7221.1|7218.3|7226.6|7223.8|7221.1|7218.3|62
1627510500000|2021-07-28 22:15:00|7221.3|7218.5|7221.3|7218.5|7221.8|7219|7221.1|7218.3|38
1627510800000|2021-07-28 22:20:00|7221.1|7218.3|7223.3|7220.5|7224.1|7221.3|7221.1|7218.3|44
1627511100000|2021-07-28 22:25:00|7223.8|7221|7223.1|7220.3|7224.6|7221.8|7222.8|7220|30
1627511400000|2021-07-28 22:30:00|7224.1|7221.3|7225.1|7222.3|7225.1|7222.3|7223.3|7220.5|34
1627511700000|2021-07-28 22:35:00|7224.8|7222|7222.1|7219.3|7224.8|7222|7222.1|7219.3|40
1627512000000|2021-07-28 22:40:00|7222.4|7219.6|7223.1|7220.3|7223.1|7220.3|7221.1|7218.3|39
1627512300000|2021-07-28 22:45:00|7222.8|7220|7223.1|7220.3|7223.2|7220.4|7222.1|7219.3|29
1627512600000|2021-07-28 22:50:00|7223.2|7220.4|7224.1|7221.3|7224.6|7221.8|7223.2|7220.4|15
1627512900000|2021-07-28 22:55:00|7224.6|7221.8|7224.1|7221.3|7225.1|7222.3|7223.1|7220.3|62
1627513200000|2021-07-28 23:00:00|7224.4|7221.6|7223.1|7220.3|7224.4|7221.6|7223.1|7220.3|39
1627513500000|2021-07-28 23:05:00|7223.7|7220.9|7223.2|7220.4|7224.9|7222.1|7223.1|7220.3|30
1627513800000|2021-07-28 23:10:00|7223.1|7220.3|7221|7218.2|7223.1|7220.3|7220.2|7217.4|61
1627514100000|2021-07-28 23:15:00|7220.7|7217.9|7219|7216.2|7220.7|7217.9|7218|7215.2|122
1627514400000|2021-07-28 23:20:00|7219.5|7216.7|7223|7220.2|7223|7220.2|7219.5|7216.7|61
1627514700000|2021-07-28 23:25:00|7223.4|7220.6|7223.2|7220.4|7224|7221.2|7223|7220.2|24
1627515000000|2021-07-28 23:30:00|7222.9|7220.1|7221|7218.2|7223.2|7220.4|7218.3|7215.5|173
1627515300000|2021-07-28 23:35:00|7220.7|7217.9|7222|7219.2|7223|7220.2|7220.2|7217.4|46
1627515600000|2021-07-28 23:40:00|7221.3|7218.5|7221.2|7218.4|7221.3|7218.5|7221|7218.2|31
1627515900000|2021-07-28 23:45:00|7221|7218.2|7221.2|7218.4|7222.3|7219.5|7221|7218.2|36
1627516200000|2021-07-28 23:50:00|7221|7218.2|7222.2|7219.4|7222.2|7219.4|7221|7218.2|18
1627516500000|2021-07-28 23:55:00|7221.5|7218.7|7223.3|7220.5|7223.3|7220.5|7221|7218.2|58
1627516800000|2021-07-29 00:00:00|7223|7220.2|7220.1|7217.3|7227|7224.2|7216|7213.2|407
1627517100000|2021-07-29 00:05:00|7220|7217.2|7218|7215.2|7222|7219.2|7216.1|7213.3|218
1627517400000|2021-07-29 00:10:00|7217.3|7214.5|7216|7213.2|7219|7216.2|7213.1|7210.3|278
1627517700000|2021-07-29 00:15:00|7216.3|7213.5|7214|7211.2|7219.8|7217|7213.3|7210.5|237
1627518000000|2021-07-29 00:20:00|7213.1|7210.3|7212.9|7210.1|7215.8|7213|7212.9|7210.1|138
1627518300000|2021-07-29 00:25:00|7213.6|7210.8|7212.9|7210.1|7213.9|7211.1|7212.1|7209.3|102
1627518600000|2021-07-29 00:30:00|7212.6|7209.8|7214.3|7211.5|7214.9|7212.1|7211.9|7209.1|88
1627518900000|2021-07-29 00:35:00|7213.9|7211.1|7213.9|7211.1|7217.8|7215|7213.4|7210.6|130
1627519200000|2021-07-29 00:40:00|7213.8|7211|7211.9|7209.1|7215.3|7212.5|7210.9|7208.1|182
1627519500000|2021-07-29 00:45:00|7212.1|7209.3|7217.9|7215.1|7218.9|7216.1|7210.9|7208.1|342
1627519800000|2021-07-29 00:50:00|7217.6|7214.8|7216.9|7214.1|7218.9|7216.1|7216.1|7213.3|120
1627520100000|2021-07-29 00:55:00|7216.2|7213.4|7215.9|7213.1|7216.2|7213.4|7213.9|7211.1|86
1627520400000|2021-07-29 01:00:00|7216.2|7213.4|7218.9|7216.1|7221.2|7218.4|7214.1|7211.3|467
1627520700000|2021-07-29 01:05:00|7219.1|7216.3|7215.4|7212.6|7219.9|7217.1|7213.1|7210.3|237
1627521000000|2021-07-29 01:10:00|7215.5|7212.7|7211|7208.2|7216.6|7213.8|7210|7207.2|279
1627521300000|2021-07-29 01:15:00|7211.4|7208.6|7213.9|7211.1|7213.9|7211.1|7208|7205.2|343
1627521600000|2021-07-29 01:20:00|7214.9|7212.1|7210.9|7208.1|7215.9|7213.1|7208.4|7205.6|226
1627521900000|2021-07-29 01:25:00|7210.2|7207.4|7213|7210.2|7213|7210.2|7209|7206.2|225
1627522200000|2021-07-29 01:30:00|7212.9|7210.1|7215.9|7213.1|7218|7215.2|7211.4|7208.6|318
1627522500000|2021-07-29 01:35:00|7215.2|7212.4|7213.8|7211|7217.9|7215.1|7212.8|7210|215
1627522800000|2021-07-29 01:40:00|7213.5|7210.7|7225|7222.2|7226|7223.2|7212.7|7209.9|522
1627523100000|2021-07-29 01:45:00|7224.8|7222|7226|7223.2|7227.3|7224.5|7221|7218.2|453
1627523400000|2021-07-29 01:50:00|7225.8|7223|7222.8|7220|7227.8|7225|7221.8|7219|263
1627523700000|2021-07-29 01:55:00|7222.5|7219.7|7225.8|7223|7227|7224.2|7222|7219.2|296
1627524000000|2021-07-29 02:00:00|7225.7|7222.9|7227.8|7225|7229.6|7226.8|7225|7222.2|666
1627524300000|2021-07-29 02:05:00|7227.5|7224.7|7228|7225.2|7231|7228.2|7226|7223.2|321
1627524600000|2021-07-29 02:10:00|7228.1|7225.3|7226.8|7224|7231|7228.2|7226|7223.2|283
1627524900000|2021-07-29 02:15:00|7227|7224.2|7227.8|7225|7229|7226.2|7225.5|7222.7|120
1627525200000|2021-07-29 02:20:00|7227.5|7224.7|7228.4|7225.6|7229|7226.2|7226.8|7224|96
1627525500000|2021-07-29 02:25:00|7227.9|7225.1|7228.9|7226.1|7228.9|7226.1|7226.8|7224|103
1627525800000|2021-07-29 02:30:00|7229.3|7226.5|7233.8|7231|7233.9|7231.1|7229.3|7226.5|362
1627526100000|2021-07-29 02:35:00|7233.9|7231.1|7252.6|7249.8|7256.6|7253.8|7233.9|7231.1|1990
1627526400000|2021-07-29 02:40:00|7252.8|7250|7250.8|7248|7254.6|7251.8|7248.8|7246|511
1627526700000|2021-07-29 02:45:00|7249.9|7247.1|7251.7|7248.9|7253.8|7251|7248.8|7246|429
1627527000000|2021-07-29 02:50:00|7251.9|7249.1|7252.9|7250.1|7253.7|7250.9|7249.9|7247.1|284
1627527300000|2021-07-29 02:55:00|7253.2|7250.4|7251.4|7248.6|7254.6|7251.8|7249.9|7247.1|344
1627527600000|2021-07-29 03:00:00|7251.7|7248.9|7252.7|7249.9|7253.9|7251.1|7250.7|7247.9|361
1627527900000|2021-07-29 03:05:00|7252.9|7250.1|7254.2|7251.4|7255.9|7253.1|7252.7|7249.9|412
1627528200000|2021-07-29 03:10:00|7254.6|7251.8|7250.9|7248.1|7255.1|7252.3|7248.7|7245.9|225
1627528500000|2021-07-29 03:15:00|7251.2|7248.4|7248.7|7245.9|7251.7|7248.9|7244.9|7242.1|345
1627528800000|2021-07-29 03:20:00|7247.7|7244.9|7244.7|7241.9|7247.7|7244.9|7244.5|7241.7|268
1627529100000|2021-07-29 03:25:00|7244.5|7241.7|7244.7|7241.9|7245.7|7242.9|7242.9|7240.1|279
1627529400000|2021-07-29 03:30:00|7245|7242.2|7245.5|7242.7|7247|7244.2|7243.9|7241.1|175
1627529700000|2021-07-29 03:35:00|7245.7|7242.9|7248.7|7245.9|7248.7|7245.9|7245.7|7242.9|128
1627530000000|2021-07-29 03:40:00|7249|7246.2|7247.7|7244.9|7249.7|7246.9|7246.5|7243.7|142
1627530300000|2021-07-29 03:45:00|7247.5|7244.7|7245.8|7243|7248.5|7245.7|7242.8|7240|413
1627530600000|2021-07-29 03:50:00|7245.5|7242.7|7244.8|7242|7245.8|7243|7244.3|7241.5|51
1627530900000|2021-07-29 03:55:00|7244.7|7241.9|7243.7|7240.9|7244.8|7242|7242.8|7240|99
1627531200000|2021-07-29 04:00:00|7244|7241.2|7243.6|7240.8|7244.7|7241.9|7243.6|7240.8|29
1627531500000|2021-07-29 04:05:00|7243.8|7241|7244.6|7241.8|7245.6|7242.8|7243.5|7240.7|68
1627531800000|2021-07-29 04:10:00|7244.5|7241.7|7246.6|7243.8|7246.6|7243.8|7244.5|7241.7|73
1627532100000|2021-07-29 04:15:00|7246.5|7243.7|7245.6|7242.8|7246.6|7243.8|7244.5|7241.7|79
1627532400000|2021-07-29 04:20:00|7246.3|7243.5|7246.6|7243.8|7247.5|7244.7|7245.6|7242.8|51
1627532700000|2021-07-29 04:25:00|7246.5|7243.7|7247.4|7244.6|7247.6|7244.8|7245.5|7242.7|87
1627533000000|2021-07-29 04:30:00|7246.8|7244|7246.6|7243.8|7247.8|7245|7245.4|7242.6|100
1627533300000|2021-07-29 04:35:00|7246.8|7244|7247.6|7244.8|7247.6|7244.8|7244.6|7241.8|98
1627533600000|2021-07-29 04:40:00|7247.4|7244.6|7247.4|7244.6|7249.4|7246.6|7246.4|7243.6|107
1627533900000|2021-07-29 04:45:00|7247.1|7244.3|7247.6|7244.8|7249.3|7246.5|7246.4|7243.6|96
1627534200000|2021-07-29 04:50:00|7247.4|7244.6|7245.6|7242.8|7247.6|7244.8|7243.6|7240.8|102
1627534500000|2021-07-29 04:55:00|7245.4|7242.6|7246.4|7243.6|7247.2|7244.4|7245.4|7242.6|37
1627534800000|2021-07-29 05:00:00|7246.6|7243.8|7247.9|7245.1|7249.6|7246.8|7245.4|7242.6|128
1627535100000|2021-07-29 05:05:00|7248.2|7245.4|7243.6|7240.8|7248.6|7245.8|7243.4|7240.6|86
1627535400000|2021-07-29 05:10:00|7243.9|7241.1|7243.4|7240.6|7244.7|7241.9|7242.6|7239.8|92
1627535700000|2021-07-29 05:15:00|7243.5|7240.7|7245.4|7242.6|7246.5|7243.7|7243.4|7240.6|64
1627536000000|2021-07-29 05:20:00|7245|7242.2|7248.4|7245.6|7250.4|7247.6|7244.4|7241.6|136
1627536300000|2021-07-29 05:25:00|7248.5|7245.7|7259.4|7256.6|7260|7257.2|7248.4|7245.6|797
1627536600000|2021-07-29 05:30:00|7258.4|7255.6|7260.4|7257.6|7264.4|7261.6|7258|7255.2|1054
1627536900000|2021-07-29 05:35:00|7261.4|7258.6|7260.3|7257.5|7263|7260.2|7257.7|7254.9|438
1627537200000|2021-07-29 05:40:00|7260.5|7257.7|7260.7|7257.9|7264.2|7261.4|7259|7256.2|356
1627537500000|2021-07-29 05:45:00|7260.5|7257.7|7260.5|7257.7|7261.7|7258.9|7258.5|7255.7|231
1627537800000|2021-07-29 05:50:00|7260.3|7257.5|7259.7|7256.9|7261.7|7258.9|7257.3|7254.5|209
1627538100000|2021-07-29 05:55:00|7259.5|7256.7|7257.8|7255|7260|7257.2|7255.3|7252.5|218
1627538400000|2021-07-29 06:00:00|7257.5|7254.7|7255.3|7252.5|7258.3|7255.5|7253.5|7250.7|284
1627538700000|2021-07-29 06:05:00|7255|7252.2|7252.5|7249.7|7255|7252.2|7251.5|7248.7|343
1627539000000|2021-07-29 06:10:00|7252.8|7250|7255.5|7252.7|7256|7253.2|7252.5|7249.7|162
1627539300000|2021-07-29 06:15:00|7255.3|7252.5|7253|7250.2|7255.5|7252.7|7252.5|7249.7|131
1627539600000|2021-07-29 06:20:00|7252.8|7250|7254.3|7251.5|7254.5|7251.7|7251.8|7249|137
1627539900000|2021-07-29 06:25:00|7254|7251.2|7253.4|7250.6|7255|7252.2|7251.5|7248.7|291
1627540200000|2021-07-29 06:30:00|7254.1|7251.3|7260.3|7257.5|7261.3|7258.5|7254.1|7251.3|298
1627540500000|2021-07-29 06:35:00|7259.9|7257.1|7259.3|7256.5|7261.4|7258.6|7258.4|7255.6|282
1627540800000|2021-07-29 06:40:00|7258.6|7255.8|7255.9|7253.1|7259.3|7256.5|7255.6|7252.8|293
1627541100000|2021-07-29 06:45:00|7256.3|7253.5|7261.9|7259.1|7262.4|7259.6|7256.3|7253.5|344
1627541400000|2021-07-29 06:50:00|7261.8|7259|7265.4|7262.6|7268.2|7265.4|7261.6|7258.8|520
1627541700000|2021-07-29 06:55:00|7265.6|7262.8|7265.2|7262.4|7267.4|7264.6|7263.2|7260.4|282
1627542000000|2021-07-29 07:00:00|7265.4|7262.6|7284.9|7282.1|7287.9|7285.1|7264.2|7261.4|2267
1627542300000|2021-07-29 07:05:00|7284.6|7281.8|7282.1|7279.3|7284.9|7282.1|7277.1|7274.3|995
1627542600000|2021-07-29 07:10:00|7282.4|7279.6|7285.1|7282.3|7285.9|7283.1|7276.2|7273.4|610
1627542900000|2021-07-29 07:15:00|7285.7|7282.9|7287|7284.2|7291.5|7288.7|7284.9|7282.1|826
1627543200000|2021-07-29 07:20:00|7286.9|7284.1|7286.9|7284.1|7290.2|7287.4|7286.4|7283.6|446
1627543500000|2021-07-29 07:25:00|7287|7284.2|7284.9|7282.1|7288|7285.2|7282.9|7280.1|817
1627543800000|2021-07-29 07:30:00|7282.9|7280.1|7285.9|7283.1|7287.9|7285.1|7278.9|7276.1|1011
1627544100000|2021-07-29 07:35:00|7286.4|7283.6|7283.7|7280.9|7286.9|7284.1|7281.5|7278.7|758
1627544400000|2021-07-29 07:40:00|7283.5|7280.7|7281.7|7278.9|7286|7283.2|7280.5|7277.7|415
1627544700000|2021-07-29 07:45:00|7282|7279.2|7277.7|7274.9|7282.7|7279.9|7275.5|7272.7|649
1627545000000|2021-07-29 07:50:00|7277.8|7275|7278|7275.2|7284|7281.2|7276.7|7273.9|380
1627545300000|2021-07-29 07:55:00|7277.7|7274.9|7280.7|7277.9|7280.7|7277.9|7272.7|7269.9|692
1627545600000|2021-07-29 08:00:00|7279.8|7277|7296.5|7293.7|7300.5|7297.7|7277|7274.2|1926
1627545900000|2021-07-29 08:05:00|7296.8|7294|7304.6|7301.8|7306.5|7303.7|7296.8|7294|1126
1627546200000|2021-07-29 08:10:00|7304|7301.2|7302.1|7299.3|7306.8|7304|7299.6|7296.8|1055
1627546500000|2021-07-29 08:15:00|7302.5|7299.7|7304.6|7301.8|7305.6|7302.8|7298.6|7295.8|592
1627546800000|2021-07-29 08:20:00|7304.8|7302|7301.6|7298.8|7306.8|7304|7300.3|7297.5|418
1627547100000|2021-07-29 08:25:00|7301.8|7299|7306.6|7303.8|7307.1|7304.3|7299.6|7296.8|570
1627547400000|2021-07-29 08:30:00|7307.6|7304.8|7297.6|7294.8|7307.8|7305|7296.8|7294|985
1627547700000|2021-07-29 08:35:00|7297.4|7294.6|7294.6|7291.8|7297.6|7294.8|7291.4|7288.6|1102
1627548000000|2021-07-29 08:40:00|7295.4|7292.6|7294.6|7291.8|7299.6|7296.8|7293.8|7291|453
1627548300000|2021-07-29 08:45:00|7294.8|7292|7290.6|7287.8|7297.8|7295|7288.4|7285.6|492
1627548600000|2021-07-29 08:50:00|7291.2|7288.4|7290.6|7287.8|7292.6|7289.8|7287.6|7284.8|354
1627548900000|2021-07-29 08:55:00|7290.4|7287.6|7286.1|7283.3|7294.6|7291.8|7285.7|7282.9|425
1627549200000|2021-07-29 09:00:00|7286.4|7283.6|7274.9|7272.1|7290.7|7287.9|7274.7|7271.9|1675
1627549500000|2021-07-29 09:05:00|7274.2|7271.4|7259.9|7257.1|7278.7|7275.9|7253.9|7251.1|1400
1627549800000|2021-07-29 09:10:00|7260.7|7257.9|7261.7|7258.9|7272.7|7269.9|7257.9|7255.1|1270
1627550100000|2021-07-29 09:15:00|7261.1|7258.3|7267|7264.2|7268.9|7266.1|7257.2|7254.4|659
1627550400000|2021-07-29 09:20:00|7267.4|7264.6|7272.5|7269.7|7272.9|7270.1|7262.9|7260.1|593
1627550700000|2021-07-29 09:25:00|7272.9|7270.1|7274.9|7272.1|7278.7|7275.9|7269.7|7266.9|687
1627551000000|2021-07-29 09:30:00|7275.2|7272.4|7272|7269.2|7275.5|7272.7|7265.9|7263.1|451
1627551300000|2021-07-29 09:35:00|7271.9|7269.1|7272.8|7270|7275.7|7272.9|7270|7267.2|504
1627551600000|2021-07-29 09:40:00|7272.2|7269.4|7273.8|7271|7277|7274.2|7271|7268.2|249
1627551900000|2021-07-29 09:45:00|7274|7271.2|7270|7267.2|7276|7273.2|7269.8|7267|240
1627552200000|2021-07-29 09:50:00|7269.8|7267|7263|7260.2|7269.8|7267|7258|7255.2|785
1627552500000|2021-07-29 09:55:00|7262.8|7260|7265.2|7262.4|7269.8|7267|7259.7|7256.9|632
1627552800000|2021-07-29 10:00:00|7264.3|7261.5|7261.3|7258.5|7267.2|7264.4|7256.2|7253.4|761
1627553100000|2021-07-29 10:05:00|7261.2|7258.4|7260.3|7257.5|7265.1|7262.3|7258.1|7255.3|500
1627553400000|2021-07-29 10:10:00|7260.1|7257.3|7259.3|7256.5|7267.5|7264.7|7258.1|7255.3|674
1627553700000|2021-07-29 10:15:00|7259.6|7256.8|7263.1|7260.3|7266.1|7263.3|7257.3|7254.5|716
1627554000000|2021-07-29 10:20:00|7263.3|7260.5|7261.8|7259|7266.1|7263.3|7260|7257.2|474
1627554300000|2021-07-29 10:25:00|7262|7259.2|7256.5|7253.7|7263.1|7260.3|7255.3|7252.5|835
1627554600000|2021-07-29 10:30:00|7255.5|7252.7|7248.5|7245.7|7256.6|7253.8|7243|7240.2|1301
1627554900000|2021-07-29 10:35:00|7248|7245.2|7238.3|7235.5|7248|7245.2|7236|7233.2|2098
1627555200000|2021-07-29 10:40:00|7238.5|7235.7|7242.1|7239.3|7243.1|7240.3|7234.3|7231.5|1118
1627555500000|2021-07-29 10:45:00|7241.8|7239|7241.1|7238.3|7243.3|7240.5|7236.3|7233.5|818
1627555800000|2021-07-29 10:50:00|7240.9|7238.1|7240.1|7237.3|7241.3|7238.5|7231.3|7228.5|860
1627556100000|2021-07-29 10:55:00|7240.3|7237.5|7239.3|7236.5|7240.9|7238.1|7232.9|7230.1|660
1627556400000|2021-07-29 11:00:00|7239.9|7237.1|7236.1|7233.3|7241.1|7238.3|7233.3|7230.5|870
1627556700000|2021-07-29 11:05:00|7236.3|7233.5|7233.1|7230.3|7237.3|7234.5|7231.9|7229.1|424
1627557000000|2021-07-29 11:10:00|7232.9|7230.1|7242.1|7239.3|7247.9|7245.1|7231.9|7229.1|1414
1627557300000|2021-07-29 11:15:00|7241.4|7238.6|7249.2|7246.4|7249.6|7246.8|7241.2|7238.4|664
1627557600000|2021-07-29 11:20:00|7249.6|7246.8|7241.2|7238.4|7249.7|7246.9|7239.2|7236.4|514
1627557900000|2021-07-29 11:25:00|7241.9|7239.1|7247.7|7244.9|7250.7|7247.9|7241.6|7238.8|559
1627558200000|2021-07-29 11:30:00|7247.9|7245.1|7246.9|7244.1|7252.5|7249.7|7243.9|7241.1|578
1627558500000|2021-07-29 11:35:00|7246.7|7243.9|7253.9|7251.1|7254.7|7251.9|7246.7|7243.9|650
1627558800000|2021-07-29 11:40:00|7253.7|7250.9|7264.7|7261.9|7268.7|7265.9|7253.7|7250.9|782
1627559100000|2021-07-29 11:45:00|7264.5|7261.7|7263|7260.2|7265|7262.2|7258.7|7255.9|1042
1627559400000|2021-07-29 11:50:00|7263.2|7260.4|7266|7263.2|7266.2|7263.4|7262|7259.2|380
1627559700000|2021-07-29 11:55:00|7265.7|7262.9|7263|7260.2|7265.7|7262.9|7261.2|7258.4|330
1627560000000|2021-07-29 12:00:00|7263.7|7260.9|7263.2|7260.4|7268.2|7265.4|7258.8|7256|946
1627560300000|2021-07-29 12:05:00|7263.3|7260.5|7259.2|7256.4|7265.2|7262.4|7257.3|7254.5|678
1627560600000|2021-07-29 12:10:00|7259.3|7256.5|7254.3|7251.5|7260.5|7257.7|7251.5|7248.7|966
1627560900000|2021-07-29 12:15:00|7254.5|7251.7|7247|7244.2|7255.3|7252.5|7245.8|7243|1783
1627561200000|2021-07-29 12:20:00|7247.2|7244.4|7244|7241.2|7248|7245.2|7243|7240.2|835
1627561500000|2021-07-29 12:25:00|7243.7|7240.9|7250|7247.2|7250.8|7248|7243.2|7240.4|1046
1627561800000|2021-07-29 12:30:00|7249.7|7246.9|7244.3|7241.5|7254.5|7251.7|7241.8|7239|1624
1627562100000|2021-07-29 12:35:00|7244.6|7241.8|7244|7241.2|7247.3|7244.5|7240.3|7237.5|700
1627562400000|2021-07-29 12:40:00|7244.8|7242|7258.1|7255.3|7258.3|7255.5|7243|7240.2|1560
1627562700000|2021-07-29 12:45:00|7257.3|7254.5|7259.1|7256.3|7261.6|7258.8|7254.1|7251.3|1734
1627563000000|2021-07-29 12:50:00|7258.8|7256|7254.8|7252|7262.6|7259.8|7249.8|7247|821
1627563300000|2021-07-29 12:55:00|7255.1|7252.3|7250.6|7247.8|7257.6|7254.8|7248.6|7245.8|997
1627563600000|2021-07-29 13:00:00|7250.8|7248|7284.7|7281.9|7284.7|7281.9|7234.9|7232.1|5477
1627563900000|2021-07-29 13:05:00|7284.1|7281.3|7282.7|7279.9|7284.9|7282.1|7272.2|7269.4|3091
1627564200000|2021-07-29 13:10:00|7281.9|7279.1|7281.6|7278.8|7287.1|7284.3|7278.1|7275.3|2383
1627564500000|2021-07-29 13:15:00|7281.7|7278.9|7265.7|7262.9|7283.1|7280.3|7263.6|7260.8|2030
1627564800000|2021-07-29 13:20:00|7265.6|7262.8|7265.6|7262.8|7272.4|7269.6|7264.4|7261.6|1649
1627565100000|2021-07-29 13:25:00|7265.4|7262.6|7267|7264.2|7272.7|7269.9|7262.2|7259.4|2237
1627565400000|2021-07-29 13:30:00|7266.9|7264.1|7254.4|7251.6|7275.2|7272.4|7249.4|7246.6|3138
1627565700000|2021-07-29 13:35:00|7254.2|7251.4|7263.5|7260.7|7270.2|7267.4|7250.4|7247.6|2143
1627566000000|2021-07-29 13:40:00|7264.4|7261.6|7273.2|7270.4|7273.2|7270.4|7263.4|7260.6|1264
1627566300000|2021-07-29 13:45:00|7273|7270.2|7269.2|7266.4|7277.2|7274.4|7265.2|7262.4|2283
1627566600000|2021-07-29 13:50:00|7269|7266.2|7255.5|7252.7|7271|7268.2|7253.3|7250.5|1520
1627566900000|2021-07-29 13:55:00|7255.3|7252.5|7257.8|7255|7262.3|7259.5|7252.5|7249.7|1503
1627567200000|2021-07-29 14:00:00|7258.2|7255.4|7256.5|7253.7|7259.5|7256.7|7251.5|7248.7|2106
1627567500000|2021-07-29 14:05:00|7257.2|7254.4|7247.3|7244.5|7257.7|7254.9|7243|7240.2|2082
1627567800000|2021-07-29 14:10:00|7247.7|7244.9|7262.1|7259.3|7263.1|7260.3|7247.7|7244.9|2904
1627568100000|2021-07-29 14:15:00|7262|7259.2|7270.5|7267.7|7271.1|7268.3|7259.1|7256.3|1790
1627568400000|2021-07-29 14:20:00|7270.1|7267.3|7272.8|7270|7277.8|7275|7270.1|7267.3|2923
1627568700000|2021-07-29 14:25:00|7273.6|7270.8|7275|7272.2|7281.6|7278.8|7271.6|7268.8|3346
1627569000000|2021-07-29 14:30:00|7274.3|7271.5|7278.9|7276.1|7281|7278.2|7271.1|7268.3|1784
1627569300000|2021-07-29 14:35:00|7277.9|7275.1|7283.6|7280.8|7286.9|7284.1|7277.9|7275.1|2588
1627569600000|2021-07-29 14:40:00|7283.9|7281.1|7283.3|7280.5|7287.6|7284.8|7280.1|7277.3|1713
1627569900000|2021-07-29 14:45:00|7283.9|7281.1|7285.3|7282.5|7288.3|7285.5|7281.4|7278.6|1423
1627570200000|2021-07-29 14:50:00|7285.6|7282.8|7290.9|7288.1|7294.9|7292.1|7283.1|7280.3|1773
1627570500000|2021-07-29 14:55:00|7291.1|7288.3|7289.3|7286.5|7293.1|7290.3|7286.1|7283.3|1630
1627570800000|2021-07-29 15:00:00|7289.6|7286.8|7284.9|7282.1|7290.6|7287.8|7282.4|7279.6|1951
1627571100000|2021-07-29 15:05:00|7285.3|7282.5|7289.1|7286.3|7292.9|7290.1|7283.3|7280.5|1897
1627571400000|2021-07-29 15:10:00|7289.2|7286.4|7284.2|7281.4|7292.6|7289.8|7284.1|7281.3|1504
1627571700000|2021-07-29 15:15:00|7285.2|7282.4|7290.2|7287.4|7292.2|7289.4|7274.6|7271.8|3361
1627572000000|2021-07-29 15:20:00|7290.7|7287.9|7292.1|7289.3|7292.2|7289.4|7287.4|7284.6|1457
1627572300000|2021-07-29 15:25:00|7291.9|7289.1|7292|7289.2|7296|7293.2|7288|7285.2|1878
1627572600000|2021-07-29 15:30:00|7291.9|7289.1|7293.9|7291.1|7294.2|7291.4|7279.9|7277.1|2750
1627572900000|2021-07-29 15:35:00|7294|7291.2|7303|7300.2|7309.5|7306.7|7294|7291.2|3746
1627573200000|2021-07-29 15:40:00|7302.9|7300.1|7310.5|7307.7|7311.9|7309.1|7301.5|7298.7|2424
1627573500000|2021-07-29 15:45:00|7309.7|7306.9|7313.5|7310.7|7316.5|7313.7|7306.9|7304.1|2086
1627573800000|2021-07-29 15:50:00|7313.3|7310.5|7310.7|7307.9|7316.5|7313.7|7307.8|7305|1733
1627574100000|2021-07-29 15:55:00|7310.5|7307.7|7310.7|7307.9|7314.5|7311.7|7308.5|7305.7|1209
1627574400000|2021-07-29 16:00:00|7310.8|7308|7308.7|7305.9|7313.8|7311|7305|7302.2|1850
1627574700000|2021-07-29 16:05:00|7308.5|7305.7|7309.5|7306.7|7311.5|7308.7|7306.7|7303.9|830
1627575000000|2021-07-29 16:10:00|7309.6|7306.8|7310.6|7307.8|7312.5|7309.7|7308.5|7305.7|845
1627575300000|2021-07-29 16:15:00|7310.8|7308|7317.8|7315|7320.2|7317.4|7309.8|7307|1251
1627575600000|2021-07-29 16:20:00|7317.2|7314.4|7315.5|7312.7|7318|7315.2|7313.8|7311|880
1627575900000|2021-07-29 16:25:00|7315.1|7312.3|7319.4|7316.6|7320.4|7317.6|7311.1|7308.3|3080
1627576200000|2021-07-29 16:30:00|7320.1|7317.3|7321.7|7318.9|7328.4|7325.6|7319.4|7316.6|5900
1627576500000|2021-07-29 16:35:00|7321.4|7318.6|7315.7|7312.9|7323.6|7320.8|7315.6|7312.8|3329
1627576800000|2021-07-29 16:40:00|7316.6|7313.8|7316.7|7313.9|7317.4|7314.6|7312.1|7309.3|2477
1627577100000|2021-07-29 16:45:00|7316.9|7314.1|7312.7|7309.9|7317.7|7314.9|7311.4|7308.6|908
1627577400000|2021-07-29 16:50:00|7312.9|7310.1|7312.9|7310.1|7316.7|7313.9|7311.7|7308.9|1080
1627577700000|2021-07-29 16:55:00|7312.7|7309.9|7312.9|7310.1|7314.7|7311.9|7310.7|7307.9|688
1627578000000|2021-07-29 17:00:00|7312.7|7309.9|7308.7|7305.9|7312.7|7309.9|7307.7|7304.9|934
1627578300000|2021-07-29 17:05:00|7308.4|7305.6|7309.7|7306.9|7311.7|7308.9|7306|7303.2|879
1627578600000|2021-07-29 17:10:00|7309.9|7307.1|7305.7|7302.9|7311.7|7308.9|7303.7|7300.9|678
1627578900000|2021-07-29 17:15:00|7305.9|7303.1|7300.7|7297.9|7305.9|7303.1|7296.9|7294.1|1179
1627579200000|2021-07-29 17:20:00|7299.7|7296.9|7296.7|7293.9|7299.9|7297.1|7296|7293.2|511
1627579500000|2021-07-29 17:25:00|7296|7293.2|7297.7|7294.9|7302.7|7299.9|7293.7|7290.9|1174
1627579800000|2021-07-29 17:30:00|7297.8|7295|7295|7292.2|7299.7|7296.9|7292|7289.2|2333
1627580100000|2021-07-29 17:35:00|7294.8|7292|7306.8|7304|7308.7|7305.9|7294.3|7291.5|1524
1627580400000|2021-07-29 17:40:00|7307.2|7304.4|7307.6|7304.8|7309.3|7306.5|7303.6|7300.8|957
1627580700000|2021-07-29 17:45:00|7307.5|7304.7|7307.8|7305|7310.6|7307.8|7304.8|7302|795
1627581000000|2021-07-29 17:50:00|7307.6|7304.8|7306.6|7303.8|7310.6|7307.8|7305.6|7302.8|564
1627581300000|2021-07-29 17:55:00|7306.8|7304|7308.8|7306|7309|7306.2|7304|7301.2|1338
1627581600000|2021-07-29 18:00:00|7308.6|7305.8|7310|7307.2|7314.6|7311.8|7305.8|7303|1766
1627581900000|2021-07-29 18:05:00|7310.3|7307.5|7315|7312.2|7315|7312.2|7308.8|7306|1311
1627582200000|2021-07-29 18:10:00|7314.6|7311.8|7320|7317.2|7321.8|7319|7313.8|7311|1809
1627582500000|2021-07-29 18:15:00|7319.8|7317|7316.8|7314|7321|7318.2|7313.6|7310.8|1314
1627582800000|2021-07-29 18:20:00|7316.9|7314.1|7324.9|7322.1|7325.6|7322.8|7316.8|7314|3468
1627583100000|2021-07-29 18:25:00|7325.1|7322.3|7341.2|7338.4|7345.2|7342.4|7323.9|7321.1|12529
1627583400000|2021-07-29 18:30:00|7340.2|7337.4|7338.2|7335.4|7344.4|7341.6|7336.9|7334.1|3189
1627583700000|2021-07-29 18:35:00|7338.4|7335.6|7340.2|7337.4|7341|7338.2|7336.6|7333.8|589
1627584000000|2021-07-29 18:40:00|7339.9|7337.1|7339.2|7336.4|7340.6|7337.8|7336.6|7333.8|432
1627584300000|2021-07-29 18:45:00|7338.6|7335.8|7335.4|7332.6|7339.2|7336.4|7335.2|7332.4|475
1627584600000|2021-07-29 18:50:00|7335.6|7332.8|7335.5|7332.7|7337.4|7334.6|7334.5|7331.7|270
1627584900000|2021-07-29 18:55:00|7335.2|7332.4|7340.2|7337.4|7340.4|7337.6|7334.4|7331.6|1899
1627585200000|2021-07-29 19:00:00|7339.5|7336.7|7337.2|7334.4|7340.5|7337.7|7337.2|7334.4|402
1627585500000|2021-07-29 19:05:00|7337.4|7334.6|7336.5|7333.7|7337.5|7334.7|7336.2|7333.4|173
1627585800000|2021-07-29 19:10:00|7336.9|7334.1|7335.5|7332.7|7337.2|7334.4|7334.5|7331.7|260
1627586100000|2021-07-29 19:15:00|7336.2|7333.4|7339.2|7336.4|7339.2|7336.4|7335.2|7332.4|565
1627586400000|2021-07-29 19:20:00|7339.3|7336.5|7341.3|7338.5|7344.2|7341.4|7339.2|7336.4|392
1627586700000|2021-07-29 19:25:00|7341.2|7338.4|7340.5|7337.7|7344.3|7341.5|7340.3|7337.5|391
1627587000000|2021-07-29 19:30:00|7340.3|7337.5|7338.3|7335.5|7340.5|7337.7|7337.5|7334.7|342
1627587300000|2021-07-29 19:35:00|7339.1|7336.3|7341.1|7338.3|7342.1|7339.3|7338.3|7335.5|574
1627587600000|2021-07-29 19:40:00|7341.3|7338.5|7340.1|7337.3|7341.5|7338.7|7339.1|7336.3|403
1627587900000|2021-07-29 19:45:00|7339.5|7336.7|7341.8|7339|7346.1|7343.3|7338.3|7335.5|755
1627588200000|2021-07-29 19:50:00|7340.8|7338|7339.6|7336.8|7340.8|7338|7338.1|7335.3|320
1627588500000|2021-07-29 19:55:00|7339.8|7337|7339.8|7337|7341.1|7338.3|7336.3|7333.5|696
1627588800000|2021-07-29 20:00:00|7339.9|7337.1|7340.1|7337.3|7341.1|7338.3|7338.3|7335.5|359
1627589100000|2021-07-29 20:05:00|7340.3|7337.5|7336.7|7333.9|7341.1|7338.3|7334.9|7329.7|621
1627589400000|2021-07-29 20:10:00|7336.9|7334.1|7332.1|7329.3|7336.9|7334.1|7331.3|7328.5|732
1627589700000|2021-07-29 20:15:00|7332.4|7329.6|7329.4|7326.6|7333.1|7330.3|7328.8|7326|352
1627590000000|2021-07-29 20:20:00|7330.1|7327.3|7329.2|7326.4|7330.4|7327.6|7327.2|7324.4|232
1627590300000|2021-07-29 20:25:00|7329.6|7326.8|7327.1|7324.3|7330.2|7327.4|7327.1|7324.3|172
1627590600000|2021-07-29 20:30:00|7327.2|7324.4|7320.1|7317.3|7329.1|7326.3|7319.7|7316.9|440
1627590900000|2021-07-29 20:35:00|7319.4|7316.6|7317|7314.2|7320.1|7317.3|7316|7313.2|344
1627591200000|2021-07-29 20:40:00|7317.2|7314.4|7318.2|7315.4|7319|7316.2|7315|7312.2|189
1627591500000|2021-07-29 20:45:00|7318.4|7315.6|7322.2|7319.4|7324.4|7321.6|7317.7|7314.9|314
1627591800000|2021-07-29 20:50:00|7322.4|7319.6|7317.6|7314.8|7324.4|7321.6|7316.6|7313.8|284
1627592100000|2021-07-29 20:55:00|7317.4|7314.6|7319.9|7317.1|7321.9|7319.1|7316.6|7313.8|395
1627596000000|2021-07-29 22:00:00|7319.7|7315.7|7325.4|7322.6|7325.4|7322.6|7318.1|7314|234
1627596300000|2021-07-29 22:05:00|7325.1|7322.3|7324.1|7321.3|7328.1|7325.3|7324.1|7321.3|171
1627596600000|2021-07-29 22:10:00|7324.4|7321.6|7323.6|7320.8|7325.6|7322.8|7323.3|7320.5|88
1627596900000|2021-07-29 22:15:00|7323.1|7320.3|7320.6|7317.8|7323.1|7320.3|7320.6|7317.8|38
1627597200000|2021-07-29 22:20:00|7320.1|7317.3|7318.7|7315.9|7320.6|7317.8|7318.1|7315.3|56
1627597500000|2021-07-29 22:25:00|7319.1|7316.3|7320.1|7317.3|7320.6|7317.8|7318.1|7315.3|59
1627597800000|2021-07-29 22:30:00|7319.7|7316.9|7317.1|7314.3|7320.1|7317.3|7316.2|7313.4|54
1627598100000|2021-07-29 22:35:00|7317.4|7314.6|7316|7313.2|7318.1|7315.3|7316|7313.2|43
1627598400000|2021-07-29 22:40:00|7315.2|7312.4|7316.7|7313.9|7317|7314.2|7315|7312.2|76
1627598700000|2021-07-29 22:45:00|7317|7314.2|7318|7315.2|7318|7315.2|7316|7313.2|60
1627599000000|2021-07-29 22:50:00|7318.2|7315.4|7318.4|7315.6|7319.2|7316.4|7317.4|7314.6|54
1627599300000|2021-07-29 22:55:00|7318.7|7315.9|7318.4|7315.6|7318.7|7315.9|7318.1|7315.3|26
1627599600000|2021-07-29 23:00:00|7318.7|7315.9|7316.4|7313.6|7319.2|7316.4|7315.4|7312.6|127
1627599900000|2021-07-29 23:05:00|7316.2|7313.4|7311|7308.2|7316.4|7313.6|7310.5|7307.7|161
1627600200000|2021-07-29 23:10:00|7311.4|7308.6|7312.4|7309.6|7313.4|7310.6|7310.4|7307.6|74
1627600500000|2021-07-29 23:15:00|7312.3|7309.5|7312.3|7309.5|7312.3|7309.5|7311.3|7308.5|80
1627600800000|2021-07-29 23:20:00|7312.7|7309.9|7311.3|7308.5|7313.3|7310.5|7311|7308.2|58
1627601100000|2021-07-29 23:25:00|7311.5|7308.7|7312.8|7310|7312.8|7310|7311.5|7308.7|35
1627601400000|2021-07-29 23:30:00|7313.2|7310.4|7313.3|7310.5|7313.3|7310.5|7312.8|7310|26
1627601700000|2021-07-29 23:35:00|7313.1|7310.3|7312.3|7309.5|7313.3|7310.5|7312.3|7309.5|42
1627602000000|2021-07-29 23:40:00|7312.6|7309.8|7313|7310.2|7314.1|7311.3|7312.6|7309.8|61
1627602300000|2021-07-29 23:45:00|7314|7311.2|7313.3|7310.5|7314|7311.2|7311.6|7308.8|67
1627602600000|2021-07-29 23:50:00|7313.1|7310.3|7310|7307.2|7313.3|7310.5|7309.5|7306.7|91
1627602900000|2021-07-29 23:55:00|7309.5|7306.7|7308.3|7305.5|7309.6|7306.8|7307.3|7304.5|166
1627603200000|2021-07-30 00:00:00|7308.6|7305.8|7305.3|7302.5|7312.3|7309.5|7304.3|7301.5|592
1627603500000|2021-07-30 00:05:00|7305|7302.2|7309.9|7307.1|7312.9|7310.1|7304.3|7301.5|550
1627603800000|2021-07-30 00:10:00|7309.6|7306.8|7314.9|7312.1|7316.9|7314.1|7309.4|7306.6|274
1627604100000|2021-07-30 00:15:00|7315.9|7313.1|7316.9|7314.1|7317.9|7315.1|7314.1|7311.3|198
1627604400000|2021-07-30 00:20:00|7316.3|7313.5|7313.9|7311.1|7316.9|7314.1|7312.1|7309.3|150
1627604700000|2021-07-30 00:25:00|7313.6|7310.8|7315.9|7313.1|7316.1|7313.3|7311.9|7309.1|136
1627605000000|2021-07-30 00:30:00|7315.1|7312.3|7316.1|7313.3|7317.9|7315.1|7314.2|7311.4|258
1627605300000|2021-07-30 00:35:00|7315.9|7313.1|7318.9|7316.1|7318.9|7316.1|7314.9|7312.1|231
1627605600000|2021-07-30 00:40:00|7318.6|7315.8|7319.9|7317.1|7319.9|7317.1|7316.9|7314.1|88
1627605900000|2021-07-30 00:45:00|7319.5|7316.7|7309.5|7306.7|7319.9|7317.1|7307.5|7304.7|480
1627606200000|2021-07-30 00:50:00|7308.9|7306.1|7304.9|7302.1|7312|7309.2|7304.9|7302.1|282
1627606500000|2021-07-30 00:55:00|7304.5|7301.7|7303.8|7301|7308.7|7305.9|7303.8|7301|326
1627606800000|2021-07-30 01:00:00|7303.7|7300.9|7292.8|7290|7305.8|7303|7289.8|7287|1548
1627607100000|2021-07-30 01:05:00|7293.2|7290.4|7299.8|7297|7300.2|7297.4|7293.2|7290.4|422
1627607400000|2021-07-30 01:10:00|7300.2|7297.4|7295.8|7293|7300.8|7298|7294|7291.2|375
1627607700000|2021-07-30 01:15:00|7295.5|7292.7|7297.8|7295|7302.8|7300|7295.5|7292.7|349
1627608000000|2021-07-30 01:20:00|7297.5|7294.7|7300.5|7297.7|7301.8|7299|7295.2|7292.4|332
1627608300000|2021-07-30 01:25:00|7300.6|7297.8|7295.8|7293|7304.4|7301.6|7294.8|7292|525
1627608600000|2021-07-30 01:30:00|7295.3|7292.5|7298.5|7295.7|7300.8|7298|7294.8|7292|240
1627608900000|2021-07-30 01:35:00|7298.8|7296|7304.8|7302|7304.8|7302|7297.8|7294.4|266
1627609200000|2021-07-30 01:40:00|7304.5|7301.7|7302.8|7300|7307.8|7305|7302|7299.2|290
1627609500000|2021-07-30 01:45:00|7303.6|7300.8|7301.8|7299|7305.1|7302.3|7296.5|7293.7|375
1627609800000|2021-07-30 01:50:00|7302.1|7299.3|7298.4|7295.6|7305.8|7303|7297.9|7295.1|305
1627610100000|2021-07-30 01:55:00|7298.8|7296|7300.8|7298|7302.8|7300|7297.8|7295|173
1627610400000|2021-07-30 02:00:00|7301.1|7298.3|7293.8|7291|7303.8|7301|7293.8|7291|254
1627610700000|2021-07-30 02:05:00|7294.4|7291.6|7294.6|7291.8|7296.7|7293.9|7292.9|7290.1|314
1627611000000|2021-07-30 02:10:00|7294.2|7291.4|7297.6|7294.8|7297.7|7294.9|7291.9|7289.1|250
1627611300000|2021-07-30 02:15:00|7296.7|7293.9|7301.7|7298.9|7302.7|7299.9|7296.7|7293.9|147
1627611600000|2021-07-30 02:20:00|7301.4|7298.6|7301.7|7298.9|7302.7|7299.9|7300.7|7297.9|88
1627611900000|2021-07-30 02:25:00|7302.7|7299.9|7302.7|7299.9|7303.7|7300.9|7300.7|7297.9|147
1627612200000|2021-07-30 02:30:00|7303|7300.2|7302.7|7299.9|7305.5|7302.7|7299.7|7296.9|404
1627612500000|2021-07-30 02:35:00|7302.1|7299.3|7294.5|7291.7|7302.7|7299.9|7293.5|7290.7|406
1627612800000|2021-07-30 02:40:00|7294.7|7291.9|7283.5|7280.7|7295|7292.2|7279.7|7276.9|1271
1627613100000|2021-07-30 02:45:00|7283.7|7280.9|7285.7|7282.9|7286.7|7283.9|7280.4|7277.6|538
1627613400000|2021-07-30 02:50:00|7286.5|7283.7|7281.7|7278.9|7287.5|7284.7|7279.7|7276.9|419
1627613700000|2021-07-30 02:55:00|7282.5|7279.7|7290|7287.2|7293.5|7290.7|7281.7|7278.9|610
1627614000000|2021-07-30 03:00:00|7290.5|7287.7|7294|7291.2|7298.5|7295.7|7289.7|7286.9|415
1627614300000|2021-07-30 03:05:00|7293.7|7290.9|7296.7|7293.9|7297.7|7294.9|7293.7|7290.9|141
1627614600000|2021-07-30 03:10:00|7296.3|7293.5|7299.6|7296.8|7300.5|7297.7|7294.7|7291.9|312
1627614900000|2021-07-30 03:15:00|7298.8|7296|7300.6|7297.8|7302.5|7299.7|7298.6|7295.8|262
1627615200000|2021-07-30 03:20:00|7301|7298.2|7301.6|7298.8|7303.5|7300.7|7298.6|7295.8|199
1627615500000|2021-07-30 03:25:00|7302.5|7299.7|7299.6|7296.8|7302.6|7299.8|7296.6|7293.8|262
1627615800000|2021-07-30 03:30:00|7299|7296.2|7294.8|7292|7300.6|7297.8|7294.8|7292|206
1627616100000|2021-07-30 03:35:00|7294.6|7291.8|7297.6|7294.8|7298.6|7295.8|7293.8|7291|148
1627616400000|2021-07-30 03:40:00|7297.4|7294.6|7296.6|7293.8|7297.6|7294.8|7295|7292.2|82
1627616700000|2021-07-30 03:45:00|7296.3|7293.5|7295.6|7292.8|7297.6|7294.8|7294.6|7291.8|44
1627617000000|2021-07-30 03:50:00|7295.2|7292.4|7293.6|7290.8|7296.6|7293.8|7293.6|7290.8|70
1627617300000|2021-07-30 03:55:00|7293.8|7291|7295.6|7292.8|7295.6|7292.8|7293.6|7290.8|36
1627617600000|2021-07-30 04:00:00|7295.1|7292.3|7296.6|7293.8|7298.6|7295.8|7294.6|7291.8|197
1627617900000|2021-07-30 04:05:00|7295.6|7292.8|7296.9|7294.1|7297.6|7294.8|7295.6|7292.8|99
1627618200000|2021-07-30 04:10:00|7297.2|7294.4|7298.6|7295.8|7298.6|7295.8|7295.6|7292.8|52
1627618500000|2021-07-30 04:15:00|7298.4|7295.6|7296.6|7293.8|7298.6|7295.8|7295.6|7292.8|71
1627618800000|2021-07-30 04:20:00|7296.2|7293.4|7297.5|7294.7|7298.5|7295.7|7295.6|7292.8|51
1627619100000|2021-07-30 04:25:00|7297.2|7294.4|7295.5|7292.7|7297.5|7294.7|7295.5|7292.7|47
1627619400000|2021-07-30 04:30:00|7294.7|7291.9|7294.5|7291.7|7295.5|7292.7|7291.7|7288.9|117
1627619700000|2021-07-30 04:35:00|7294.4|7291.6|7294.5|7291.7|7295.5|7292.7|7293.5|7290.7|49
1627620000000|2021-07-30 04:40:00|7294.8|7292|7296.5|7293.7|7297.5|7294.7|7294.8|7292|35
1627620300000|2021-07-30 04:45:00|7296.7|7293.9|7296.5|7293.7|7297.5|7294.7|7295.3|7292.5|53
1627620600000|2021-07-30 04:50:00|7297.1|7294.3|7294.5|7291.7|7297.5|7294.7|7293.3|7290.5|48
1627620900000|2021-07-30 04:55:00|7295.1|7292.3|7297.5|7294.7|7297.5|7294.7|7294.5|7291.7|45
1627621200000|2021-07-30 05:00:00|7297.3|7294.5|7296.5|7293.7|7297.5|7294.7|7293.5|7290.7|126
1627621500000|2021-07-30 05:05:00|7296.3|7293.5|7299.5|7296.7|7300.5|7297.7|7296.3|7293.5|119
1627621800000|2021-07-30 05:10:00|7299.3|7296.5|7292.5|7289.7|7299.3|7296.5|7290.5|7287.7|179
1627622100000|2021-07-30 05:15:00|7291.8|7289|7285.5|7282.7|7292.5|7289.7|7283.3|7280.5|455
1627622400000|2021-07-30 05:20:00|7285.8|7283|7286.5|7283.7|7286.5|7283.7|7283.5|7280.7|202
1627622700000|2021-07-30 05:25:00|7287.1|7284.3|7290.1|7287.3|7291.5|7288.7|7285.5|7282.7|229
1627623000000|2021-07-30 05:30:00|7289.8|7287|7287.6|7284.8|7289.8|7287|7279.8|7277|995
1627623300000|2021-07-30 05:35:00|7287.8|7285|7282.6|7279.8|7291|7288.2|7282.1|7279.3|644
1627623600000|2021-07-30 05:40:00|7283.3|7280.5|7277.6|7274.8|7283.3|7280.5|7271.8|7269|936
1627623900000|2021-07-30 05:45:00|7276.8|7274|7280.4|7277.6|7282.4|7279.6|7274.6|7271.8|870
1627624200000|2021-07-30 05:50:00|7280.2|7277.4|7286.7|7283.9|7286.7|7283.9|7279.6|7276.8|384
1627624500000|2021-07-30 05:55:00|7287.1|7284.3|7281.1|7278.3|7288.4|7285.6|7280.4|7277.6|193
1627624800000|2021-07-30 06:00:00|7280.6|7277.8|7285.1|7282.3|7287.4|7284.6|7280.1|7277.3|233
1627625100000|2021-07-30 06:05:00|7285.4|7282.6|7281.4|7278.6|7287.4|7284.6|7280.4|7277.6|138
1627625400000|2021-07-30 06:10:00|7281.9|7279.1|7281.1|7278.3|7282.4|7279.6|7277.6|7274.8|226
1627625700000|2021-07-30 06:15:00|7280.6|7277.8|7281.4|7278.6|7283.4|7280.6|7279.6|7276.8|94
1627626000000|2021-07-30 06:20:00|7282|7279.2|7287.4|7284.6|7290.2|7287.4|7281.4|7278.6|270
1627626300000|2021-07-30 06:25:00|7286.9|7284.1|7285.1|7282.3|7290.4|7287.6|7284.6|7281.8|200
1627626600000|2021-07-30 06:30:00|7284.9|7282.1|7280.9|7278.1|7285.4|7282.6|7279.4|7276.6|196
1627626900000|2021-07-30 06:35:00|7281.2|7278.4|7280.4|7277.6|7284.4|7281.6|7279.5|7276.7|118
1627627200000|2021-07-30 06:40:00|7280|7277.2|7279.3|7276.5|7283.2|7280.4|7277.3|7274.5|291
1627627500000|2021-07-30 06:45:00|7278.7|7275.9|7284.3|7281.5|7286.8|7284|7278.3|7275.5|325
1627627800000|2021-07-30 06:50:00|7285.3|7282.5|7287.5|7284.7|7291.9|7286.7|7284|7281.2|275
1627628100000|2021-07-30 06:55:00|7287.3|7284.5|7296.3|7293.5|7299.1|7296.3|7284|7281.2|637
1627628400000|2021-07-30 07:00:00|7296.6|7293.8|7297.3|7294.5|7303.3|7300.5|7292.3|7289.5|935
1627628700000|2021-07-30 07:05:00|7296.5|7293.7|7305.3|7302.5|7306.5|7303.7|7294.5|7291.7|444
1627629000000|2021-07-30 07:10:00|7304.7|7301.9|7300.5|7297.7|7305.6|7302.8|7298.7|7295.9|394
1627629300000|2021-07-30 07:15:00|7300.7|7297.9|7306.3|7303.5|7309.3|7306.5|7297.1|7294.3|620
1627629600000|2021-07-30 07:20:00|7306.9|7304.1|7306.3|7303.5|7308.8|7306|7302.3|7299.5|408
1627629900000|2021-07-30 07:25:00|7305.5|7302.7|7303.5|7300.7|7306.3|7303.5|7301.3|7298.5|374
1627630200000|2021-07-30 07:30:00|7303.6|7300.8|7300.3|7297.5|7306.5|7303.7|7299.3|7296.5|404
1627630500000|2021-07-30 07:35:00|7300.6|7297.8|7307.3|7304.5|7309.3|7306.5|7300.3|7297.5|388
1627630800000|2021-07-30 07:40:00|7306.6|7303.8|7297.3|7294.5|7307.3|7304.5|7296.6|7293.8|365
1627631100000|2021-07-30 07:45:00|7296.9|7294.1|7297.8|7295|7301.3|7298.5|7296.4|7293.6|224
1627631400000|2021-07-30 07:50:00|7297.4|7294.6|7306.9|7304.1|7307.2|7304.4|7296.4|7293.6|420
1627631700000|2021-07-30 07:55:00|7306.6|7303.8|7311.4|7308.6|7312.4|7309.6|7304.2|7301.4|846
1627632000000|2021-07-30 08:00:00|7311.2|7308.4|7306.6|7303.8|7311.4|7308.6|7300.6|7297.8|838
1627632300000|2021-07-30 08:05:00|7306.4|7303.6|7317.6|7314.8|7317.6|7314.8|7306.1|7303.3|693
1627632600000|2021-07-30 08:10:00|7318.6|7315.8|7322.4|7319.6|7323.4|7320.6|7315.6|7312.8|1086
1627632900000|2021-07-30 08:15:00|7321.8|7319|7324.4|7321.6|7329.4|7326.6|7319.6|7316.8|1045
1627633200000|2021-07-30 08:20:00|7324.6|7321.8|7327|7324.2|7331.5|7328.7|7324.4|7321.6|866
1627633500000|2021-07-30 08:25:00|7327.2|7324.4|7339.2|7336.4|7340.2|7337.4|7321.4|7318.6|1618
1627633800000|2021-07-30 08:30:00|7339.6|7336.8|7331.9|7329.1|7340|7337.2|7327.2|7324.4|1303
1627634100000|2021-07-30 08:35:00|7331.7|7328.9|7332.2|7329.4|7334.2|7331.4|7327.2|7324.4|561
1627634400000|2021-07-30 08:40:00|7332.7|7329.9|7326|7323.2|7333|7330.2|7320.4|7317.6|744
1627634700000|2021-07-30 08:45:00|7325.7|7322.9|7317.2|7314.4|7327|7324.2|7315.5|7312.7|681
1627635000000|2021-07-30 08:50:00|7316.2|7313.4|7325|7322.2|7327|7324.2|7315.5|7312.7|441
1627635300000|2021-07-30 08:55:00|7325.2|7322.4|7323.2|7320.4|7328.2|7325.4|7322|7319.2|440
1627635600000|2021-07-30 09:00:00|7322.8|7320|7325.1|7322.3|7327.1|7324.3|7321.3|7318.5|324
1627635900000|2021-07-30 09:05:00|7324.8|7322|7319.6|7316.8|7325.1|7322.3|7318.1|7315.3|285
1627636200000|2021-07-30 09:10:00|7320|7317.2|7323.1|7320.3|7323.4|7320.6|7318.1|7315.3|346
1627636500000|2021-07-30 09:15:00|7322.8|7320|7318.1|7315.3|7323.1|7320.3|7316.1|7313.3|273
1627636800000|2021-07-30 09:20:00|7317.5|7314.7|7315.3|7312.5|7319.1|7316.3|7314.1|7311.3|362
1627637100000|2021-07-30 09:25:00|7315.1|7312.3|7312.1|7309.3|7316.1|7313.3|7286.1|7283.3|2576
1627637400000|2021-07-30 09:30:00|7311.8|7309|7318.1|7315.3|7321.1|7318.3|7310.1|7307.3|800
1627637700000|2021-07-30 09:35:00|7318.3|7315.5|7316.1|7313.3|7319.1|7316.3|7313.3|7310.5|282
1627638000000|2021-07-30 09:40:00|7315.8|7313|7317.1|7314.3|7318.1|7315.3|7313.3|7310.5|239
1627638300000|2021-07-30 09:45:00|7317.3|7314.5|7313.1|7310.3|7318.9|7316.1|7311.1|7308.3|295
1627638600000|2021-07-30 09:50:00|7312.8|7310|7312.4|7309.6|7317.1|7314.3|7307.1|7304.3|463
1627638900000|2021-07-30 09:55:00|7312.1|7309.3|7310.4|7307.6|7316.4|7313.6|7309.6|7306.8|214
1627639200000|2021-07-30 10:00:00|7310.2|7307.4|7311.4|7308.6|7315.4|7312.6|7309.4|7306.6|235
1627639500000|2021-07-30 10:05:00|7311.7|7308.9|7309.4|7306.6|7312.4|7309.6|7308.4|7305.6|332
1627639800000|2021-07-30 10:10:00|7309.7|7306.9|7307.4|7304.6|7310.4|7307.6|7302.6|7299.8|541
1627640100000|2021-07-30 10:15:00|7307.2|7304.4|7315.7|7312.9|7316.9|7314.1|7301.6|7298.8|459
1627640400000|2021-07-30 10:20:00|7315.4|7312.6|7310.4|7307.6|7318.2|7315.4|7307.6|7304.8|403
1627640700000|2021-07-30 10:25:00|7310.2|7307.4|7307.6|7304.8|7314.2|7311.4|7303.2|7300.4|416
1627641000000|2021-07-30 10:30:00|7307.4|7304.6|7312.7|7309.9|7314.2|7311.4|7306.6|7303.8|242
1627641300000|2021-07-30 10:35:00|7313.2|7310.4|7311.4|7308.6|7313.6|7310.8|7307.4|7304.6|248
1627641600000|2021-07-30 10:40:00|7311.1|7308.3|7316.2|7313.4|7317.2|7314.4|7308.4|7305.6|305
1627641900000|2021-07-30 10:45:00|7315.7|7312.9|7314.4|7311.6|7316.4|7313.6|7310.2|7307.4|144
1627642200000|2021-07-30 10:50:00|7314|7311.2|7314.4|7311.6|7317.4|7314.6|7310.4|7307.6|409
1627642500000|2021-07-30 10:55:00|7314.7|7311.9|7320|7317.2|7320|7317.2|7313.2|7310.4|329
1627642800000|2021-07-30 11:00:00|7320.2|7317.4|7321.8|7319|7323|7320.2|7317.2|7314.4|398
1627643100000|2021-07-30 11:05:00|7322|7319.2|7323|7320.2|7325.8|7323|7321|7318.2|363
1627643400000|2021-07-30 11:10:00|7323.8|7321|7322|7319.2|7326|7323.2|7320|7317.2|214
1627643700000|2021-07-30 11:15:00|7321.8|7319|7324.4|7321.6|7325.8|7323|7320|7317.2|325
1627644000000|2021-07-30 11:20:00|7324.1|7321.3|7324.9|7322.1|7324.9|7322.1|7321.9|7319.1|166
1627644300000|2021-07-30 11:25:00|7324.1|7321.3|7330.6|7327.8|7334.6|7331.8|7311.1|7308.3|1508
1627644600000|2021-07-30 11:30:00|7330.9|7328.1|7326.7|7323.9|7331.7|7328.9|7325.7|7322.9|568
1627644900000|2021-07-30 11:35:00|7327.6|7324.8|7325.9|7323.1|7328.6|7325.8|7321.9|7319.1|599
1627645200000|2021-07-30 11:40:00|7325.7|7322.9|7324.9|7322.1|7325.9|7323.1|7319.9|7317.1|307
1627645500000|2021-07-30 11:45:00|7324.6|7321.8|7319.5|7316.7|7324.9|7322.1|7318.3|7315.5|653
1627645800000|2021-07-30 11:50:00|7320.3|7317.5|7321.5|7318.7|7323.3|7320.5|7320.3|7317.5|275
1627646100000|2021-07-30 11:55:00|7321.3|7318.5|7319.3|7316.5|7322.3|7319.5|7318.4|7315.6|301
1627646400000|2021-07-30 12:00:00|7319.4|7316.6|7320.8|7318|7322.4|7319.6|7317.8|7315|470
1627646700000|2021-07-30 12:05:00|7321.1|7318.3|7326.9|7324.1|7329.9|7327.1|7319.4|7316.6|657
1627647000000|2021-07-30 12:10:00|7326.6|7323.8|7328.9|7326.1|7330.9|7328.1|7325.7|7322.9|509
1627647300000|2021-07-30 12:15:00|7328.7|7325.9|7326.9|7324.1|7329.7|7326.9|7324.7|7321.9|363
1627647600000|2021-07-30 12:20:00|7326.7|7323.9|7317.9|7315.1|7326.9|7324.1|7317.7|7314.9|570
1627647900000|2021-07-30 12:25:00|7317.2|7314.4|7320.5|7317.7|7321.9|7319.1|7317.2|7314.4|348
1627648200000|2021-07-30 12:30:00|7320.2|7317.4|7328.8|7326|7331.3|7328.5|7317.2|7314.4|1953
1627648500000|2021-07-30 12:35:00|7328.7|7325.9|7330.6|7327.8|7331.6|7328.8|7326.6|7323.8|545
1627648800000|2021-07-30 12:40:00|7330.3|7327.5|7332.8|7330|7332.8|7330|7327.8|7325|514
1627649100000|2021-07-30 12:45:00|7332.6|7329.8|7327|7324.2|7332.8|7330|7325.8|7323|558
1627649400000|2021-07-30 12:50:00|7326.8|7324|7331.4|7328.6|7331.4|7328.6|7323|7320.2|1035
1627649700000|2021-07-30 12:55:00|7331.3|7328.5|7332.6|7329.8|7333.6|7330.8|7328.2|7325.4|489
1627650000000|2021-07-30 13:00:00|7332.9|7330.1|7310.4|7307.6|7336.2|7333.4|7306.2|7303.4|3738
1627650300000|2021-07-30 13:05:00|7309.4|7306.6|7317.9|7315.1|7321|7318.2|7302.2|7299.4|3099
1627650600000|2021-07-30 13:10:00|7317|7314.2|7337.5|7334.7|7337.5|7334.7|7315.9|7313.1|2788
1627650900000|2021-07-30 13:15:00|7337.7|7334.9|7347.5|7344.7|7349.1|7346.3|7332.7|7329.9|3764
1627651200000|2021-07-30 13:20:00|7346.8|7344|7336|7333.2|7356.1|7353.3|7332.8|7330|3894
1627651500000|2021-07-30 13:25:00|7335.8|7333|7343.6|7340.8|7353.6|7350.8|7332.2|7329.4|3625
1627651800000|2021-07-30 13:30:00|7343.8|7341|7358.6|7355.8|7361.4|7358.6|7342|7339.2|3640
1627652100000|2021-07-30 13:35:00|7358.4|7355.6|7355.4|7352.6|7364.3|7361.5|7349.4|7343.9|4198
1627652400000|2021-07-30 13:40:00|7355.1|7352.3|7347.2|7344.4|7360.1|7357.3|7347.1|7344.3|1902
1627652700000|2021-07-30 13:45:00|7346.6|7343.8|7360.7|7357.9|7363|7360.2|7345.2|7342.4|3608
1627653000000|2021-07-30 13:50:00|7361|7358.2|7356.9|7354.1|7364.2|7361.4|7350.4|7347.6|2385
1627653300000|2021-07-30 13:55:00|7357.2|7354.4|7361.2|7358.4|7365|7362.2|7356.6|7353.8|2165
1627653600000|2021-07-30 14:00:00|7361|7358.2|7357.2|7354.4|7363.2|7360.4|7355|7352.2|1230
1627653900000|2021-07-30 14:05:00|7357|7354.2|7366|7363.2|7370|7367.2|7352|7349.2|2532
1627654200000|2021-07-30 14:10:00|7365.8|7363|7366|7363.2|7368.6|7365.8|7358|7355.2|1973
1627654500000|2021-07-30 14:15:00|7365.8|7363|7346.2|7343.4|7366|7363.2|7341.4|7338.6|2655
1627654800000|2021-07-30 14:20:00|7345.4|7342.6|7350.5|7347.7|7353.2|7350.4|7344.4|7341.6|1735
1627655100000|2021-07-30 14:25:00|7350.2|7347.4|7341.5|7338.7|7353|7350.2|7339.4|7336.5|2767
1627655400000|2021-07-30 14:30:00|7343.5|7340.7|7324.7|7321.9|7345.7|7342.9|7314.1|7311.3|4998
1627655700000|2021-07-30 14:35:00|7323.9|7321.1|7331.2|7328.4|7337.5|7334.7|7320.9|7318.1|3042
1627656000000|2021-07-30 14:40:00|7331.5|7328.7|7314.1|7311.3|7332.5|7329.7|7306.7|7303.9|4050
1627656300000|2021-07-30 14:45:00|7314.3|7311.5|7329.5|7326.7|7332.5|7329.7|7308.6|7305.8|2561
1627656600000|2021-07-30 14:50:00|7329.2|7326.4|7335.1|7332.3|7341|7338.2|7325|7322.2|2860
1627656900000|2021-07-30 14:55:00|7334.5|7331.7|7326.3|7323.5|7337.9|7335.1|7325.5|7322.7|2250
1627657200000|2021-07-30 15:00:00|7326.1|7323.3|7333.1|7330.3|7333.1|7330.3|7322.5|7319.7|2178
1627657500000|2021-07-30 15:05:00|7332.8|7330|7346.1|7343.3|7348.9|7346.1|7330.3|7327.5|2262
1627657800000|2021-07-30 15:10:00|7346.4|7343.6|7349.1|7346.3|7350.1|7347.3|7341.7|7338.9|1964
1627658100000|2021-07-30 15:15:00|7349.9|7347.1|7344.3|7341.5|7353.1|7350.3|7343.8|7341|2015
1627658400000|2021-07-30 15:20:00|7344.8|7342|7352.3|7349.5|7353.9|7351.1|7343.3|7340.5|1619
1627658700000|2021-07-30 15:25:00|7352.1|7349.3|7349.3|7346.5|7352.6|7349.8|7346.1|7343.3|1503
1627659000000|2021-07-30 15:30:00|7349.1|7346.3|7342.9|7340.1|7352.3|7349.5|7340.5|7337.7|2199
1627659300000|2021-07-30 15:35:00|7343.3|7340.5|7341.3|7338.5|7346.3|7343.5|7338.9|7336.1|1047
1627659600000|2021-07-30 15:40:00|7342.1|7339.3|7353.1|7350.3|7354.2|7351.4|7340.3|7337.5|1561
1627659900000|2021-07-30 15:45:00|7353.2|7350.4|7348|7345.2|7353.7|7350.9|7346.9|7344.1|1124
1627660200000|2021-07-30 15:50:00|7348.2|7345.4|7350.2|7347.4|7351.2|7348.4|7347.2|7344.4|639
1627660500000|2021-07-30 15:55:00|7350|7347.2|7355|7352.2|7357|7354.2|7349.4|7346.6|1497
1627660800000|2021-07-30 16:00:00|7355.7|7352.9|7355.2|7352.4|7358|7355.2|7352.4|7349.6|1011
1627661100000|2021-07-30 16:05:00|7354.8|7352|7355.2|7352.4|7357.6|7354.8|7351.8|7349|986
1627661400000|2021-07-30 16:10:00|7355.8|7353|7357|7354.2|7358|7355.2|7352|7349.2|747
1627661700000|2021-07-30 16:15:00|7356.8|7354|7361.2|7358.4|7361.2|7358.4|7355.8|7353|762
1627662000000|2021-07-30 16:20:00|7361.5|7358.7|7359|7356.2|7361.5|7358.7|7356|7353.2|867
1627662300000|2021-07-30 16:25:00|7358.4|7355.6|7365|7362.2|7369.8|7367|7358.4|7355.6|1627
1627662600000|2021-07-30 16:30:00|7365.2|7362.4|7370.6|7367.8|7371.4|7368.6|7365.2|7362.4|1728
1627662900000|2021-07-30 16:35:00|7371.1|7368.3|7371.4|7368.6|7372.8|7370|7367.8|7365|1728
1627663200000|2021-07-30 16:40:00|7371.1|7368.3|7368.6|7365.8|7375.4|7372.6|7367.8|7365|1625
1627663500000|2021-07-30 16:45:00|7368.4|7365.6|7373.8|7371|7375.4|7372.6|7366.4|7363.6|1477
1627663800000|2021-07-30 16:50:00|7373.4|7370.6|7379.6|7376.8|7380.4|7377.6|7373.4|7370.6|1292
1627664100000|2021-07-30 16:55:00|7379.4|7376.6|7375.8|7373|7381.2|7378.4|7372.8|7370|1765
1627664400000|2021-07-30 17:00:00|7376.4|7373.6|7370.7|7367.9|7379.8|7377|7369.6|7366.8|1297
1627664700000|2021-07-30 17:05:00|7371.4|7368.6|7374.5|7371.7|7379.4|7376.6|7370.7|7367.9|1588
1627665000000|2021-07-30 17:10:00|7375.2|7372.4|7380.5|7377.7|7382.4|7379.6|7371.7|7368.9|1624
1627665300000|2021-07-30 17:15:00|7380.7|7377.9|7371.5|7368.7|7384.5|7381.7|7364.9|7362.1|4044
1627665600000|2021-07-30 17:20:00|7371.7|7368.9|7367.7|7364.9|7372.3|7369.5|7364.3|7361.5|849
1627665900000|2021-07-30 17:25:00|7367.4|7364.6|7366.5|7363.7|7369.5|7366.7|7364.7|7361.9|626
1627666200000|2021-07-30 17:30:00|7366.7|7363.9|7372.7|7369.9|7373.7|7370.9|7365.5|7362.7|819
1627666500000|2021-07-30 17:35:00|7372.5|7369.7|7387.6|7384.8|7389.3|7386.5|7372|7369.2|1946
1627666800000|2021-07-30 17:40:00|7388.1|7385.3|7392.9|7390.1|7395.9|7393.1|7387.3|7384.5|1950
1627667100000|2021-07-30 17:45:00|7392.3|7389.5|7390.9|7388.1|7393.1|7390.3|7386.3|7383.5|1573
1627667400000|2021-07-30 17:50:00|7391.1|7388.3|7389.1|7386.3|7393.6|7390.8|7388.9|7386.1|979
1627667700000|2021-07-30 17:55:00|7389.3|7386.5|7390.3|7387.5|7392.3|7389.5|7384.3|7381.5|1562
1627668000000|2021-07-30 18:00:00|7390.9|7388.1|7386.3|7383.5|7392.9|7390.1|7383.1|7380.3|2961
1627668300000|2021-07-30 18:05:00|7386.9|7384.1|7395.5|7392.7|7397.5|7394.7|7386.3|7383.5|2465
1627668600000|2021-07-30 18:10:00|7395.7|7392.9|7387.7|7384.9|7395.7|7392.9|7386.9|7384.1|2038
1627668900000|2021-07-30 18:15:00|7388.2|7385.4|7387.1|7384.3|7391.5|7388.7|7382.9|7380.1|2969
1627669200000|2021-07-30 18:20:00|7387.9|7385.1|7375|7372.2|7392.9|7390.1|7372.2|7369.4|2949
1627669500000|2021-07-30 18:25:00|7374.7|7371.9|7360.5|7357.7|7386.9|7384.1|7358.5|7355.7|11001
1627669800000|2021-07-30 18:30:00|7361.1|7358.3|7353.5|7350.7|7364.5|7361.7|7349.5|7346.7|6325
1627670100000|2021-07-30 18:35:00|7353.7|7350.9|7335.5|7332.7|7355.5|7352.7|7335.3|7332.5|2033
1627670400000|2021-07-30 18:40:00|7335.6|7332.8|7345.1|7342.3|7350.1|7347.3|7334.5|7331.7|4030
1627670700000|2021-07-30 18:45:00|7345.3|7342.5|7345.3|7342.5|7352.9|7350.1|7343.7|7340.9|1425
1627671000000|2021-07-30 18:50:00|7345.1|7342.3|7355.3|7352.5|7356.5|7353.7|7344.3|7341.5|942
1627671300000|2021-07-30 18:55:00|7355.5|7352.7|7355.9|7353.1|7355.9|7353.1|7350.3|7347.5|1155
1627671600000|2021-07-30 19:00:00|7356.1|7353.3|7363.9|7361.1|7366.9|7364.1|7355.1|7352.3|958
1627671900000|2021-07-30 19:05:00|7364.6|7361.8|7363.9|7361.1|7367.1|7364.3|7361.1|7358.3|499
1627672200000|2021-07-30 19:10:00|7364.1|7361.3|7361.1|7358.3|7365.3|7362.5|7360.9|7358.1|566
1627672500000|2021-07-30 19:15:00|7361.7|7358.9|7365.9|7363.1|7366.9|7364.1|7361.7|7358.9|580
1627672800000|2021-07-30 19:20:00|7365.7|7362.9|7358|7355.2|7365.7|7362.9|7357.2|7354.4|1614
1627673100000|2021-07-30 19:25:00|7357.4|7354.6|7358.2|7355.4|7362.2|7359.4|7357.2|7354.4|782
1627673400000|2021-07-30 19:30:00|7357.4|7354.6|7362.2|7359.4|7363.4|7360.6|7355.2|7352.4|568
1627673700000|2021-07-30 19:35:00|7361.9|7359.1|7364|7361.2|7364.2|7361.4|7360.2|7357.4|275
1627674000000|2021-07-30 19:40:00|7364.2|7361.4|7359.2|7356.4|7364.2|7361.4|7358.5|7355.7|250
1627674300000|2021-07-30 19:45:00|7358.8|7356|7358.2|7355.4|7359.2|7356.4|7356.7|7353.9|143
1627674600000|2021-07-30 19:50:00|7357.8|7355|7356.2|7353.4|7359|7356.2|7355.4|7352.6|753
1627674900000|2021-07-30 19:55:00|7355.6|7352.8|7348.4|7345.6|7355.6|7352.8|7344.6|7341.8|579
1627675200000|2021-07-30 20:00:00|7348.1|7345.3|7353.5|7350.7|7354.2|7351.4|7347.4|7344.6|489
1627675500000|2021-07-30 20:05:00|7353.4|7350.6|7354.2|7351.4|7355.2|7352.4|7353.2|7350.4|87
1627675800000|2021-07-30 20:10:00|7353.3|7350.5|7353.2|7350.4|7354.7|7351.9|7352.2|7349.4|166
1627676100000|2021-07-30 20:15:00|7353.1|7350.3|7351.3|7348.5|7353.1|7350.3|7350.1|7347.3|248
1627676400000|2021-07-30 20:20:00|7351.6|7348.8|7347.5|7344.7|7352.1|7349.3|7344.1|7341.3|304
1627676700000|2021-07-30 20:25:00|7347.3|7344.5|7343.3|7340.5|7347.3|7344.5|7343.3|7340.5|353
1627677000000|2021-07-30 20:30:00|7343|7340.2|7342.3|7339.5|7343.3|7340.5|7341.3|7338.5|305
1627677300000|2021-07-30 20:35:00|7342.1|7339.3|7343.3|7340.5|7343.3|7340.5|7341.3|7338.5|175
1627677600000|2021-07-30 20:40:00|7342.7|7339.9|7340.3|7337.5|7343.3|7340.5|7340.3|7337.5|190
1627677900000|2021-07-30 20:45:00|7340.9|7338.1|7338.3|7335.5|7343.5|7340.7|7338.1|7335.3|262
1627678200000|2021-07-30 20:50:00|7338.1|7335.3|7343.3|7340.5|7344.3|7341.5|7338.1|7335.3|211
1627678500000|2021-07-30 20:55:00|7344.1|7341.3|7355.8|7345.8|7355.8|7349.8|7342.3|7336.4|410
1627855200000|2021-08-01 22:00:00|7351.4|7348.6|7345.9|7343.1|7362|7357.6|7345.9|7343.1|801
1627855500000|2021-08-01 22:05:00|7347|7343|7350.8|7348|7351.3|7348.5|7338.8|7336|293
1627855800000|2021-08-01 22:10:00|7350.6|7347.8|7353.8|7351|7355.3|7352.5|7348.3|7345.5|186
1627856100000|2021-08-01 22:15:00|7353.3|7350.5|7354.3|7351.5|7354.6|7351.8|7351.3|7348.5|90
1627856400000|2021-08-01 22:20:00|7354.1|7351.3|7348.8|7346|7354.1|7351.3|7346.3|7341.6|193
1627856700000|2021-08-01 22:25:00|7348.3|7345.5|7350.5|7347.7|7351.3|7348.5|7346.8|7344|88
1627857000000|2021-08-01 22:30:00|7350.8|7348|7353.8|7351|7353.8|7351|7349.3|7346.5|51
1627857300000|2021-08-01 22:35:00|7354.3|7351.5|7357.3|7354.5|7358.3|7355.5|7352.3|7349.5|112
1627857600000|2021-08-01 22:40:00|7357.6|7354.8|7358.3|7355.5|7358.6|7355.8|7353.5|7350.7|109
1627857900000|2021-08-01 22:45:00|7357.3|7354.5|7357.3|7354.5|7358.3|7355.5|7355.3|7352.5|63
1627858200000|2021-08-01 22:50:00|7357.1|7354.3|7351.5|7348.7|7357.1|7354.3|7349.3|7346.5|93
1627858500000|2021-08-01 22:55:00|7351.3|7348.5|7350.3|7347.5|7353|7350.2|7349.3|7346.5|49
1627858800000|2021-08-01 23:00:00|7350|7347.2|7350.3|7347.5|7354.4|7349.5|7349.3|7344.4|51
1627859100000|2021-08-01 23:05:00|7349.7|7346.9|7351.2|7348.4|7352|7349.2|7349.2|7346.4|59
1627859400000|2021-08-01 23:10:00|7351|7348.2|7351.5|7348.7|7351.5|7348.7|7349.2|7346.4|45
1627859700000|2021-08-01 23:15:00|7351.2|7348.4|7349.7|7346.9|7351.2|7348.4|7349.2|7346.4|24
1627860000000|2021-08-01 23:20:00|7350|7347.2|7348.2|7345.4|7350.2|7347.4|7345.7|7342.9|156
1627860300000|2021-08-01 23:25:00|7348.7|7345.9|7345.2|7342.4|7350.2|7347.4|7344.2|7341.4|153
1627860600000|2021-08-01 23:30:00|7344.7|7341.9|7344.2|7341.4|7344.7|7341.9|7340.2|7337.4|289
1627860900000|2021-08-01 23:35:00|7344|7341.2|7341.5|7338.7|7346.2|7343.4|7340.2|7337.4|288
1627861200000|2021-08-01 23:40:00|7341.2|7338.4|7341.2|7338.4|7342|7339.2|7338.4|7335.6|95
1627861500000|2021-08-01 23:45:00|7340.7|7337.9|7341.2|7338.4|7342.2|7339.4|7339.2|7336.4|83
1627861800000|2021-08-01 23:50:00|7341|7338.2|7341.2|7338.4|7342.2|7339.4|7340.2|7337.4|82
1627862100000|2021-08-01 23:55:00|7341.7|7338.9|7340.2|7337.4|7342.2|7339.4|7339.2|7336.4|107
1627862400000|2021-08-02 00:00:00|7339.6|7336.8|7331.9|7329.1|7342.2|7339.4|7330.4|7327.6|400
1627862700000|2021-08-02 00:05:00|7331.7|7328.9|7323.9|7321.1|7331.9|7329.1|7323.1|7318.7|414
1627863000000|2021-08-02 00:10:00|7324.1|7321.3|7329.1|7326.3|7330.9|7328.1|7323.6|7320.8|206
1627863300000|2021-08-02 00:15:00|7328.9|7326.1|7334.1|7331.3|7336.1|7333.3|7328.1|7325.3|240
1627863600000|2021-08-02 00:20:00|7333.6|7330.8|7329.1|7326.3|7334.1|7331.3|7326.1|7323.3|235
1627863900000|2021-08-02 00:25:00|7329.7|7326.9|7320.1|7317.3|7330.1|7327.3|7318.9|7316.1|356
1627864200000|2021-08-02 00:30:00|7320.9|7318.1|7327.1|7324.3|7327.1|7324.3|7319.1|7316.3|285
1627864500000|2021-08-02 00:35:00|7326.9|7324.1|7320.1|7317.3|7328.4|7325.6|7314.9|7312.1|502
1627864800000|2021-08-02 00:40:00|7320.4|7317.6|7321.1|7318.3|7324.9|7322.1|7320.1|7317.3|162
1627865100000|2021-08-02 00:45:00|7320.6|7317.8|7327.1|7324.3|7328.1|7325.3|7320.1|7317.3|208
1627865400000|2021-08-02 00:50:00|7327.3|7324.5|7325.8|7323|7329.8|7327|7324.6|7321.8|173
1627865700000|2021-08-02 00:55:00|7325.6|7322.8|7317.8|7315|7325.6|7322.8|7317.3|7314.5|214
1627866000000|2021-08-02 01:00:00|7318.1|7315.3|7317.1|7314.3|7328.1|7325.3|7310.1|7307.3|1310
1627866300000|2021-08-02 01:05:00|7317.3|7314.5|7302.8|7300|7318.1|7315.3|7299.8|7297|1049
1627866600000|2021-08-02 01:10:00|7302|7299.2|7291|7288.2|7304|7301.2|7286|7283.2|1407
1627866900000|2021-08-02 01:15:00|7291.8|7289|7301|7298.2|7301.8|7299|7288.8|7286|920
1627867200000|2021-08-02 01:20:00|7300|7297.2|7292|7289.2|7301.3|7298.5|7290.5|7287.7|737
1627867500000|2021-08-02 01:25:00|7291.5|7288.7|7285.8|7283|7296|7293.2|7285|7282.2|947
1627867800000|2021-08-02 01:30:00|7286|7283.2|7293|7290.2|7294.5|7291.7|7284.2|7281.4|597
1627868100000|2021-08-02 01:35:00|7292.8|7290|7288|7285.2|7295|7292.2|7287|7284.2|536
1627868400000|2021-08-02 01:40:00|7287.8|7285|7284.8|7282|7290.8|7288|7283.8|7281|655
1627868700000|2021-08-02 01:45:00|7284.5|7281.7|7267.2|7264.4|7284.8|7282|7255|7252.2|1845
1627869000000|2021-08-02 01:50:00|7267|7264.2|7268.5|7265.7|7275|7272.2|7265|7262.2|1007
1627869300000|2021-08-02 01:55:00|7268.7|7265.9|7261|7258.2|7268.7|7265.9|7259|7256.2|961
1627869600000|2021-08-02 02:00:00|7261.5|7258.7|7258.7|7255.9|7263.2|7260.4|7245.2|7242.4|1483
1627869900000|2021-08-02 02:05:00|7258.5|7255.7|7253.9|7251.1|7265.9|7263.1|7249.7|7246.9|770
1627870200000|2021-08-02 02:10:00|7253.7|7250.9|7248.3|7245.5|7253.7|7250.9|7247.2|7244.4|900
1627870500000|2021-08-02 02:15:00|7248.5|7245.7|7254.5|7251.7|7255.5|7252.7|7244.7|7241.9|587
1627870800000|2021-08-02 02:20:00|7254.2|7251.4|7258.5|7255.7|7260.7|7257.9|7251.7|7248.9|456
1627871100000|2021-08-02 02:25:00|7258.2|7255.4|7270.7|7267.9|7273.7|7270.9|7255.7|7252.9|997
1627871400000|2021-08-02 02:30:00|7269.7|7266.9|7259.9|7257.1|7272.5|7269.7|7259.2|7256.4|824
1627871700000|2021-08-02 02:35:00|7260.2|7257.4|7259.7|7256.9|7268.4|7265.6|7259.2|7256.4|626
1627872000000|2021-08-02 02:40:00|7260.4|7257.6|7249.7|7246.9|7264.4|7261.6|7249.7|7246.9|669
1627872300000|2021-08-02 02:45:00|7249.4|7246.6|7259.9|7257.1|7263.9|7261.1|7247.9|7245.1|709
1627872600000|2021-08-02 02:50:00|7260.6|7257.8|7265.9|7263.1|7269.6|7266.8|7259.9|7257.1|387
1627872900000|2021-08-02 02:55:00|7266.9|7264.1|7268.9|7266.1|7271.9|7269.1|7262.4|7259.6|529
1627873200000|2021-08-02 03:00:00|7269.9|7267.1|7275.1|7272.3|7275.9|7273.1|7266.1|7263.3|388
1627873500000|2021-08-02 03:05:00|7275.6|7272.8|7274.8|7272|7278.6|7275.8|7272.6|7269.8|427
1627873800000|2021-08-02 03:10:00|7274.6|7271.8|7266.8|7264|7274.8|7272|7265.6|7262.8|305
1627874100000|2021-08-02 03:15:00|7267.1|7264.3|7269.6|7266.8|7272.8|7270|7266.6|7263.8|171
1627874400000|2021-08-02 03:20:00|7269.8|7267|7274.8|7272|7276.3|7273.5|7269.6|7266.8|278
1627874700000|2021-08-02 03:25:00|7274.3|7271.5|7273.8|7271|7276.8|7274|7270|7267.2|276
1627875000000|2021-08-02 03:30:00|7274.3|7271.5|7275.8|7273|7277.8|7275|7273.8|7271|187
1627875300000|2021-08-02 03:35:00|7275.3|7272.5|7280.8|7278|7281.8|7279|7274.5|7271.7|273
1627875600000|2021-08-02 03:40:00|7280.6|7277.8|7281.8|7279|7283|7280.2|7278.8|7276|186
1627875900000|2021-08-02 03:45:00|7281.5|7278.7|7283.5|7280.7|7284.6|7281.8|7280.6|7277.8|138
1627876200000|2021-08-02 03:50:00|7283.3|7280.5|7282.8|7280|7283.5|7280.7|7281|7278.2|140
1627876500000|2021-08-02 03:55:00|7283.5|7280.7|7280.8|7278|7285|7282.2|7280.3|7277.5|180
1627876800000|2021-08-02 04:00:00|7281.5|7278.7|7282.8|7280|7285|7282.2|7281|7278.2|151
1627877100000|2021-08-02 04:05:00|7283|7280.2|7284.7|7281.9|7285.5|7282.7|7282.5|7279.7|109
1627877400000|2021-08-02 04:10:00|7285|7282.2|7281|7278.2|7287.3|7284.5|7279.7|7276.9|246
1627877700000|2021-08-02 04:15:00|7280.7|7277.9|7283.7|7280.9|7284.7|7281.9|7280.5|7277.7|115
1627878000000|2021-08-02 04:20:00|7284.7|7281.9|7286.7|7283.9|7289|7286.2|7284.7|7281.9|193
1627878300000|2021-08-02 04:25:00|7287.5|7284.7|7286.7|7283.9|7288.2|7285.4|7286.4|7283.6|57
1627878600000|2021-08-02 04:30:00|7286.9|7284.1|7289.7|7286.9|7291.2|7288.4|7286.9|7284.1|193
1627878900000|2021-08-02 04:35:00|7290.2|7287.4|7293.9|7291.1|7296|7293.2|7290.2|7287.4|284
1627879200000|2021-08-02 04:40:00|7293.7|7290.9|7294.7|7291.9|7297.2|7294.4|7293.7|7290.9|200
1627879500000|2021-08-02 04:45:00|7294.9|7292.1|7293.9|7291.1|7295.9|7293.1|7292.7|7289.9|43
1627879800000|2021-08-02 04:50:00|7294.7|7291.9|7294.7|7291.9|7294.9|7292.1|7290.2|7287.4|148
1627880100000|2021-08-02 04:55:00|7294.2|7291.4|7295.7|7292.9|7295.7|7292.9|7293.7|7290.9|84
1627880400000|2021-08-02 05:00:00|7295.2|7292.4|7294.7|7291.9|7295.2|7292.4|7289.7|7286.9|243
1627880700000|2021-08-02 05:05:00|7294.9|7292.1|7290.6|7287.8|7295.7|7292.9|7289.6|7286.8|180
1627881000000|2021-08-02 05:10:00|7290.1|7287.3|7293.6|7290.8|7294.6|7291.8|7287.9|7285.1|306
1627881300000|2021-08-02 05:15:00|7293.4|7290.6|7294.6|7291.8|7296.6|7293.8|7291.6|7288.8|172
1627881600000|2021-08-02 05:20:00|7295.1|7292.3|7299.6|7296.8|7299.6|7296.8|7293.4|7290.6|171
1627881900000|2021-08-02 05:25:00|7299.4|7296.6|7300.6|7297.8|7301.1|7298.3|7298.3|7295.5|233
1627882200000|2021-08-02 05:30:00|7300.4|7297.6|7299.6|7296.8|7301.6|7298.8|7291.6|7288.8|730
1627882500000|2021-08-02 05:35:00|7299.8|7297|7291.8|7289|7300.6|7297.8|7291.6|7288.8|534
1627882800000|2021-08-02 05:40:00|7292.4|7289.6|7295.6|7292.8|7295.6|7292.8|7285.8|7283|405
1627883100000|2021-08-02 05:45:00|7296.4|7293.6|7283.6|7280.8|7297.6|7294.8|7283.3|7280.5|352
1627883400000|2021-08-02 05:50:00|7284.1|7281.3|7279.6|7276.8|7287.6|7284.8|7277.8|7275|424
1627883700000|2021-08-02 05:55:00|7279.3|7276.5|7280.6|7277.8|7281.3|7278.5|7273.3|7270.5|350
1627884000000|2021-08-02 06:00:00|7279.6|7276.8|7290.6|7287.8|7291.6|7288.8|7276.6|7273.8|341
1627884300000|2021-08-02 06:05:00|7290.8|7288|7290.5|7287.7|7293.5|7290.7|7286.8|7284|255
1627884600000|2021-08-02 06:10:00|7290.3|7287.5|7285.3|7282.5|7291.5|7288.7|7283.8|7281|427
1627884900000|2021-08-02 06:15:00|7284.8|7282|7289.5|7286.7|7290.5|7287.7|7281.8|7279|313
1627885200000|2021-08-02 06:20:00|7289.3|7286.5|7280.5|7277.7|7290.5|7287.7|7279.5|7276.7|304
1627885500000|2021-08-02 06:25:00|7281|7278.2|7276|7273.2|7281.5|7278.7|7274.5|7271.7|632
1627885800000|2021-08-02 06:30:00|7276.5|7273.7|7285.5|7282.7|7287|7284.2|7276|7273.2|309
1627886100000|2021-08-02 06:35:00|7285.2|7282.4|7287|7284.2|7287.7|7284.9|7280|7277.2|242
1627886400000|2021-08-02 06:40:00|7286.7|7283.9|7287.4|7284.6|7289|7286.2|7284.7|7281.9|194
1627886700000|2021-08-02 06:45:00|7287.2|7284.4|7297.9|7295.1|7298.7|7295.9|7286.9|7284.1|476
1627887000000|2021-08-02 06:50:00|7297.7|7294.9|7293.9|7291.1|7297.7|7294.9|7291.2|7288.4|263
1627887300000|2021-08-02 06:55:00|7294.2|7291.4|7293.7|7290.9|7295.9|7293.1|7291.9|7289.1|259
1627887600000|2021-08-02 07:00:00|7293.9|7291.1|7298.9|7296.1|7305.7|7302.9|7291.2|7288.4|790
1627887900000|2021-08-02 07:05:00|7299.1|7296.3|7299.9|7297.1|7303.9|7301.1|7296.9|7294.1|393
1627888200000|2021-08-02 07:10:00|7299.4|7296.6|7299.9|7297.1|7300.9|7298.1|7295.1|7292.3|481
1627888500000|2021-08-02 07:15:00|7300.2|7297.4|7296.9|7294.1|7305.4|7302.6|7295.9|7293.1|497
1627888800000|2021-08-02 07:20:00|7297.1|7294.3|7302.9|7300.1|7303.9|7301.1|7295.1|7292.3|375
1627889100000|2021-08-02 07:25:00|7302.6|7299.8|7299.9|7297.1|7309.2|7306.4|7299.1|7296.3|538
1627889400000|2021-08-02 07:30:00|7299.3|7296.5|7303.6|7300.8|7304.1|7301.3|7299.1|7296.3|204
1627889700000|2021-08-02 07:35:00|7303.9|7301.1|7300.3|7297.5|7308.3|7305.5|7297.3|7294.5|957
1627890000000|2021-08-02 07:40:00|7299.6|7296.8|7288.5|7285.7|7302.1|7299.3|7287.3|7284.5|567
1627890300000|2021-08-02 07:45:00|7289|7286.2|7290|7287.2|7294.5|7291.7|7284.5|7281.7|743
1627890600000|2021-08-02 07:50:00|7289.5|7286.7|7281.3|7278.5|7292.3|7289.5|7281|7278.2|454
1627890900000|2021-08-02 07:55:00|7281.5|7278.7|7267|7264.2|7282.5|7279.7|7266|7263.2|1183
1627891200000|2021-08-02 08:00:00|7267.2|7264.4|7276.2|7273.4|7281.2|7278.4|7260.7|7257.9|1371
1627891500000|2021-08-02 08:05:00|7276|7273.2|7270.4|7267.6|7279.2|7276.4|7267.4|7264.6|698
1627891800000|2021-08-02 08:10:00|7270.2|7267.4|7276.2|7273.4|7276.4|7273.6|7268.4|7265.6|375
1627892100000|2021-08-02 08:15:00|7277.2|7274.4|7285.9|7283.1|7293.2|7290.4|7276.4|7273.6|1145
1627892400000|2021-08-02 08:20:00|7286.2|7283.4|7290.2|7287.4|7297.2|7294.4|7285.4|7282.6|815
1627892700000|2021-08-02 08:25:00|7290.4|7287.6|7292.2|7289.4|7296.4|7293.6|7287.2|7284.4|809
1627893000000|2021-08-02 08:30:00|7290.4|7287.6|7275.4|7272.6|7292.2|7289.4|7268.6|7265.8|1818
1627893300000|2021-08-02 08:35:00|7275.6|7272.8|7283.6|7280.8|7283.9|7281.1|7272.4|7269.6|795
1627893600000|2021-08-02 08:40:00|7284.2|7281.4|7299.1|7296.3|7301.9|7299.1|7283.1|7280.3|770
1627893900000|2021-08-02 08:45:00|7299.4|7296.6|7297.7|7294.9|7300.9|7298.1|7294.9|7292.1|555
1627894200000|2021-08-02 08:50:00|7296.7|7293.9|7287.9|7285.1|7299.7|7296.9|7287.9|7285.1|444
1627894500000|2021-08-02 08:55:00|7287.7|7284.9|7294.7|7291.9|7295.1|7292.3|7286.9|7284.1|310
1627894800000|2021-08-02 09:00:00|7294.1|7291.3|7283.1|7280.3|7294.1|7291.3|7280.1|7277.3|639
1627895100000|2021-08-02 09:05:00|7283.4|7280.6|7287.1|7284.3|7289.6|7286.8|7282.1|7279.3|483
1627895400000|2021-08-02 09:10:00|7286.6|7283.8|7288.1|7285.3|7292.1|7289.3|7285.1|7282.3|289
1627895700000|2021-08-02 09:15:00|7288.3|7285.5|7281.6|7278.8|7291.3|7288.5|7278.6|7275.8|242
1627896000000|2021-08-02 09:20:00|7281|7278.2|7280.3|7277.5|7284.5|7281.7|7276.5|7273.7|388
1627896300000|2021-08-02 09:25:00|7280.5|7277.7|7279.3|7276.5|7283|7280.2|7275.5|7272.7|486
1627896600000|2021-08-02 09:30:00|7279.5|7276.7|7282.8|7280|7287.3|7284.5|7278.5|7275.7|392
1627896900000|2021-08-02 09:35:00|7282.5|7279.7|7280.5|7277.7|7283.8|7281|7278.5|7275.7|262
1627897200000|2021-08-02 09:40:00|7280.3|7277.5|7278|7275.2|7281.6|7278.8|7275.8|7273|647
1627897500000|2021-08-02 09:45:00|7277.7|7274.9|7274|7271.2|7279|7276.2|7274|7271.2|395
1627897800000|2021-08-02 09:50:00|7273.7|7270.9|7275.2|7272.4|7279.2|7276.4|7269.4|7266.6|1409
1627898100000|2021-08-02 09:55:00|7275.7|7272.9|7266.1|7263.3|7276|7273.2|7265.1|7262.3|955
1627898400000|2021-08-02 10:00:00|7265.9|7263.1|7253.6|7250.8|7267.1|7264.3|7243.1|7240.3|2563
1627898700000|2021-08-02 10:05:00|7253.3|7250.5|7251.8|7249|7253.3|7250.5|7245.3|7242.5|618
1627899000000|2021-08-02 10:10:00|7251.5|7248.7|7250.8|7248|7252.8|7250|7244|7241.2|2148
1627899300000|2021-08-02 10:15:00|7250.6|7247.8|7248|7245.2|7252|7249.2|7246|7243.2|678
1627899600000|2021-08-02 10:20:00|7247.5|7244.7|7248|7245.2|7250.8|7248|7245|7242.2|670
1627899900000|2021-08-02 10:25:00|7247.8|7245|7254.2|7251.4|7258.5|7255.7|7246.8|7244|671
1627900200000|2021-08-02 10:30:00|7254.5|7251.7|7247.5|7244.7|7258|7255.2|7245.5|7242.7|831
1627900500000|2021-08-02 10:35:00|7247.2|7244.4|7250.2|7247.4|7254.2|7251.4|7245.5|7242.7|442
1627900800000|2021-08-02 10:40:00|7249.5|7246.7|7247.5|7244.7|7253.2|7250.4|7246.5|7243.7|311
1627901100000|2021-08-02 10:45:00|7247.2|7244.4|7247.2|7244.4|7252.9|7250.1|7240.4|7237.6|1401
1627901400000|2021-08-02 10:50:00|7247.4|7244.6|7251.1|7248.3|7253.1|7250.3|7243.4|7240.6|552
1627901700000|2021-08-02 10:55:00|7251.4|7248.6|7235.6|7232.8|7251.4|7248.6|7235.1|7232.3|668
1627902000000|2021-08-02 11:00:00|7235.3|7232.5|7240.4|7237.6|7244.4|7241.6|7233.8|7231|1033
1627902300000|2021-08-02 11:05:00|7240.6|7237.8|7240.9|7238.1|7244.1|7241.3|7235.4|7232.6|889
1627902600000|2021-08-02 11:10:00|7240.4|7237.6|7258.7|7255.9|7260.2|7257.4|7239.7|7236.9|1301
1627902900000|2021-08-02 11:15:00|7258.4|7255.6|7261.2|7258.4|7265.4|7262.6|7255.9|7253.1|749
1627903200000|2021-08-02 11:20:00|7260.9|7258.1|7267.2|7264.4|7269.9|7267.1|7260.2|7257.4|1112
1627903500000|2021-08-02 11:25:00|7267.4|7264.6|7266.2|7263.4|7269.9|7267.1|7264.2|7261.4|658
1627903800000|2021-08-02 11:30:00|7266.7|7263.9|7263.7|7260.9|7269.2|7266.4|7261.7|7258.9|512
1627904100000|2021-08-02 11:35:00|7263.4|7260.6|7266.7|7263.9|7272.7|7269.9|7263.2|7260.4|776
1627904400000|2021-08-02 11:40:00|7267.2|7264.4|7267.4|7264.6|7271.2|7268.4|7265.4|7262.6|370
1627904700000|2021-08-02 11:45:00|7268.7|7265.9|7266.9|7264.1|7268.7|7265.9|7261.7|7258.9|588
1627905000000|2021-08-02 11:50:00|7267.2|7264.4|7261.9|7259.1|7267.7|7264.9|7257.9|7255.1|512
1627905300000|2021-08-02 11:55:00|7261.7|7258.9|7266.2|7263.4|7272.2|7269.4|7261.7|7258.9|739
1627905600000|2021-08-02 12:00:00|7265.4|7262.6|7256.2|7253.4|7266.4|7263.6|7254.2|7251.4|1286
1627905900000|2021-08-02 12:05:00|7255.9|7253.1|7251.4|7248.6|7256.2|7253.4|7246.4|7243.6|1003
1627906200000|2021-08-02 12:10:00|7251.1|7248.3|7247.9|7245.1|7251.4|7248.6|7244.6|7241.8|948
1627906500000|2021-08-02 12:15:00|7248.4|7245.6|7261.2|7258.4|7266.2|7263.4|7247.6|7244.8|1134
1627906800000|2021-08-02 12:20:00|7261.4|7258.6|7262.1|7259.3|7265.1|7262.3|7256.4|7253.6|652
1627907100000|2021-08-02 12:25:00|7262.4|7259.6|7283|7280.2|7284|7281.2|7261.1|7258.3|2521
1627907400000|2021-08-02 12:30:00|7282.4|7279.6|7279.2|7276.4|7288.7|7285.9|7276.4|7273.6|1566
1627907700000|2021-08-02 12:35:00|7279.5|7276.7|7281.2|7278.4|7283.9|7281.1|7274.4|7271.6|880
1627908000000|2021-08-02 12:40:00|7281.4|7278.6|7278.6|7275.8|7283.4|7280.6|7277.6|7274.8|469
1627908300000|2021-08-02 12:45:00|7279.2|7276.4|7278.6|7275.8|7279.6|7276.8|7274.6|7271.8|477
1627908600000|2021-08-02 12:50:00|7277.9|7275.1|7269.6|7266.8|7285.4|7282.6|7266.9|7264.1|1572
1627908900000|2021-08-02 12:55:00|7269.4|7266.6|7276.6|7273.8|7277.2|7274.4|7268.9|7266.1|755
1627909200000|2021-08-02 13:00:00|7277.2|7274.4|7292.4|7289.6|7297.4|7294.6|7276.9|7274.1|3889
1627909500000|2021-08-02 13:05:00|7291.9|7289.1|7289.7|7286.9|7305.4|7302.6|7287.9|7285.1|2633
1627909800000|2021-08-02 13:10:00|7289.9|7287.1|7295.7|7292.9|7297.9|7295.1|7285.7|7282.9|1553
1627910100000|2021-08-02 13:15:00|7295.1|7292.3|7302.6|7299.8|7304.4|7301.6|7294.9|7292.1|1671
1627910400000|2021-08-02 13:20:00|7303.4|7300.6|7297.9|7295.1|7305.4|7302.6|7295.6|7292.8|1689
1627910700000|2021-08-02 13:25:00|7298.2|7295.4|7290.4|7287.6|7298.4|7295.6|7286.6|7283.8|1541
1627911000000|2021-08-02 13:30:00|7290.9|7288.1|7293.6|7290.8|7297.9|7295.1|7281.9|7279.1|2582
1627911300000|2021-08-02 13:35:00|7293.9|7291.1|7284.6|7281.8|7299.4|7296.6|7284.6|7281.8|2270
1627911600000|2021-08-02 13:40:00|7285.6|7282.8|7294.4|7291.6|7297.4|7294.6|7285.4|7282.6|1365
1627911900000|2021-08-02 13:45:00|7294.6|7291.8|7292.4|7289.6|7301.1|7298.3|7289.4|7286.6|1474
1627912200000|2021-08-02 13:50:00|7292.6|7289.8|7268.3|7265.5|7294.4|7291.6|7268.3|7265.5|3535
1627912500000|2021-08-02 13:55:00|7267.5|7264.7|7273.1|7270.3|7276.1|7273.3|7262.3|7259.5|2654
1627912800000|2021-08-02 14:00:00|7272.8|7270|7260.5|7257.7|7281.1|7278.3|7259.3|7256.5|3079
1627913100000|2021-08-02 14:05:00|7260.8|7258|7263.5|7260.7|7267.5|7264.7|7245.5|7242.7|4164
1627913400000|2021-08-02 14:10:00|7263.8|7261|7250.5|7247.7|7270.8|7268|7248.5|7245.7|2273
1627913700000|2021-08-02 14:15:00|7250.3|7247.5|7254|7251.2|7266.2|7263.4|7248|7245.2|2397
1627914000000|2021-08-02 14:20:00|7254.2|7251.4|7244|7241.2|7255|7252.2|7240.2|7237.4|2058
1627914300000|2021-08-02 14:25:00|7244.2|7241.4|7220.7|7217.9|7248.2|7245.4|7219.7|7216.9|3970
1627914600000|2021-08-02 14:30:00|7221.2|7218.4|7218.9|7216.1|7226|7223.2|7209.2|7206.4|5495
1627914900000|2021-08-02 14:35:00|7219.4|7216.6|7223.4|7220.6|7248.7|7245.9|7218.9|7216.1|5045
1627915200000|2021-08-02 14:40:00|7223.7|7220.9|7185.4|7182.6|7223.9|7221.1|7173.4|7170.6|9478
1627915500000|2021-08-02 14:45:00|7186.4|7183.6|7195.9|7193.1|7198.1|7195.3|7177.4|7174.6|3888
1627915800000|2021-08-02 14:50:00|7196.1|7193.3|7154.3|7151.5|7196.9|7194.1|7152.1|7149.3|6725
1627916100000|2021-08-02 14:55:00|7154.6|7151.8|7123.8|7121|7155.1|7152.3|7111.2|7108.1|14158
1627916400000|2021-08-02 15:00:00|7123|7120.2|7131.2|7128.4|7137.5|7134.7|7105.2|7102.4|12185
1627916700000|2021-08-02 15:05:00|7131|7128.2|7088.7|7085.9|7131.2|7128.4|7084.5|7081.7|8033
1627917000000|2021-08-02 15:10:00|7089.2|7086.4|7126.4|7123.6|7126.9|7124.1|7084.5|7081.7|7452
1627917300000|2021-08-02 15:15:00|7126.2|7123.4|7102.2|7099.4|7126.2|7123.4|7098.2|7095.4|5123
1627917600000|2021-08-02 15:20:00|7101.9|7099.1|7099|7096.2|7101.9|7099.1|7074.9|7072.1|6131
1627917900000|2021-08-02 15:25:00|7098.2|7095.4|7099.4|7096.6|7102|7099.2|7085|7082.2|3690
1627918200000|2021-08-02 15:30:00|7099.7|7096.9|7112.7|7109.9|7113.2|7110.4|7086.9|7084.1|6451
1627918500000|2021-08-02 15:35:00|7112.5|7109.7|7086.7|7083.9|7115.2|7112.4|7073.6|7070.8|5865
1627918800000|2021-08-02 15:40:00|7085.9|7083.1|7075.2|7072.4|7089|7086.2|7064.5|7061.7|5374
1627919100000|2021-08-02 15:45:00|7075.5|7072.7|7079.5|7076.7|7092.5|7089.7|7074.2|7071.4|4718
1627919400000|2021-08-02 15:50:00|7079.7|7076.9|7066.7|7063.9|7082.7|7079.9|7066.4|7063.6|2699
1627919700000|2021-08-02 15:55:00|7067|7064.2|7046.4|7043.6|7068.7|7065.9|7040.4|7037.6|8718
1627920000000|2021-08-02 16:00:00|7046.7|7043.9|7053.9|7051.1|7060.7|7057.9|7028.9|7026.1|6969
1627920300000|2021-08-02 16:05:00|7054.4|7051.6|7045.9|7043.1|7055.7|7052.9|7039.7|7036.9|4288
1627920600000|2021-08-02 16:10:00|7045.7|7042.9|7089|7086.2|7090|7087.2|7043.7|7040.9|6961
1627920900000|2021-08-02 16:15:00|7088.5|7085.7|7088|7085.2|7097.5|7094.7|7082.5|7079.7|5012
1627921200000|2021-08-02 16:20:00|7089|7086.2|7086.5|7083.7|7095|7092.2|7083.5|7080.7|3109
1627921500000|2021-08-02 16:25:00|7087|7084.2|7080.7|7077.9|7087|7084.2|7064.9|7062.1|2642
1627921800000|2021-08-02 16:30:00|7081.4|7078.6|7066.2|7063.4|7082.4|7079.6|7064.9|7062.1|2494
1627922100000|2021-08-02 16:35:00|7067.4|7064.6|7067.7|7064.9|7075.2|7072.4|7056.4|7053.6|2260
1627922400000|2021-08-02 16:40:00|7067.9|7065.1|7063.9|7061.1|7073.9|7071.1|7061.1|7058.3|1846
1627922700000|2021-08-02 16:45:00|7063.6|7060.8|7061.9|7059.1|7069.1|7066.3|7060.4|7057.6|1157
1627923000000|2021-08-02 16:50:00|7061.4|7058.6|7075.4|7072.6|7079.4|7076.6|7048.4|7045.6|3618
1627923300000|2021-08-02 16:55:00|7075.7|7072.9|7084.7|7081.9|7084.7|7081.9|7069.4|7066.6|2543
1627923600000|2021-08-02 17:00:00|7084.2|7081.4|7069.2|7066.4|7089.7|7086.9|7066.9|7064.1|2714
1627923900000|2021-08-02 17:05:00|7068.9|7066.1|7073.4|7070.6|7076.4|7073.6|7066.4|7063.6|1555
1627924200000|2021-08-02 17:10:00|7073.7|7070.9|7089.7|7086.9|7090.7|7087.9|7066.9|7064.1|1353
1627924500000|2021-08-02 17:15:00|7089.4|7086.6|7091.7|7088.9|7093.2|7090.4|7082.9|7080.1|1040
1627924800000|2021-08-02 17:20:00|7091.9|7089.1|7091.2|7088.4|7095.4|7092.6|7086.7|7083.9|1890
1627925100000|2021-08-02 17:25:00|7091.7|7088.9|7092.4|7089.6|7094.4|7091.6|7084.4|7081.6|1490
1627925400000|2021-08-02 17:30:00|7093.2|7090.4|7088.2|7085.4|7101.9|7099.1|7084.4|7081.6|2294
1627925700000|2021-08-02 17:35:00|7088.4|7085.6|7086.6|7083.8|7096.2|7093.4|7081.4|7078.6|1343
1627926000000|2021-08-02 17:40:00|7087.4|7084.6|7077.7|7074.9|7088.6|7085.8|7074.6|7071.8|1883
1627926300000|2021-08-02 17:45:00|7077.2|7074.4|7086.1|7083.3|7090.1|7087.3|7076.9|7074.1|1473
1627926600000|2021-08-02 17:50:00|7086.4|7083.6|7081.4|7078.6|7090.1|7087.3|7077.6|7074.8|1459
1627926900000|2021-08-02 17:55:00|7081.6|7078.8|7085.4|7082.6|7090.4|7087.6|7078.6|7075.8|1275
1627927200000|2021-08-02 18:00:00|7085.1|7082.3|7082.4|7079.6|7091.4|7088.6|7078.4|7075.6|2175
1627927500000|2021-08-02 18:05:00|7082.9|7080.1|7083.1|7080.3|7091.1|7088.3|7081.6|7078.8|1420
1627927800000|2021-08-02 18:10:00|7082.9|7080.1|7081.9|7079.1|7086.1|7083.3|7077.9|7075.1|1365
1627928100000|2021-08-02 18:15:00|7082.1|7079.3|7084.1|7081.3|7092.6|7089.8|7078.6|7075.8|2282
1627928400000|2021-08-02 18:20:00|7084.6|7081.8|7089.6|7086.8|7096.8|7094|7082.1|7079.3|3404
1627928700000|2021-08-02 18:25:00|7089.3|7086.5|7100.4|7097.6|7104.4|7101.6|7085.3|7082.5|7884
1627929000000|2021-08-02 18:30:00|7099.6|7096.8|7091.6|7088.8|7103.1|7100.3|7091.4|7088.6|3666
1627929300000|2021-08-02 18:35:00|7091.8|7089|7089.6|7086.8|7093.8|7091|7088.6|7085.8|806
1627929600000|2021-08-02 18:40:00|7089.8|7087|7086.5|7083.7|7092.4|7089.6|7084.3|7081.5|1853
1627929900000|2021-08-02 18:45:00|7086.3|7083.5|7087.3|7084.5|7088.1|7085.3|7082.3|7079.5|1233
1627930200000|2021-08-02 18:50:00|7086.8|7084|7094.8|7092|7094.8|7092|7086.3|7083.5|676
1627930500000|2021-08-02 18:55:00|7095|7092.2|7097|7094.2|7098|7095.2|7093|7090.2|341
1627930800000|2021-08-02 19:00:00|7097.6|7094.8|7098.5|7095.7|7099.3|7096.5|7093.8|7091|541
1627931100000|2021-08-02 19:05:00|7098.8|7096|7093.5|7090.7|7099.3|7096.5|7092.3|7089.5|387
1627931400000|2021-08-02 19:10:00|7094|7091.2|7098.3|7095.5|7098.3|7095.5|7093.7|7090.9|740
1627931700000|2021-08-02 19:15:00|7097.3|7094.5|7100.3|7097.5|7103.3|7100.5|7097|7094.2|375
1627932000000|2021-08-02 19:20:00|7100|7097.2|7101|7098.2|7102.3|7099.5|7098.3|7095.5|407
1627932300000|2021-08-02 19:25:00|7101.2|7098.4|7098.7|7095.9|7101.2|7098.4|7097.2|7094.4|388
1627932600000|2021-08-02 19:30:00|7099.2|7096.4|7107.5|7104.7|7109.2|7106.4|7099.2|7096.4|610
1627932900000|2021-08-02 19:35:00|7107.2|7104.4|7111.5|7108.7|7112.5|7109.7|7106.7|7103.9|379
1627933200000|2021-08-02 19:40:00|7111.2|7108.4|7108.5|7105.7|7111.5|7108.7|7107.2|7104.4|502
1627933500000|2021-08-02 19:45:00|7109|7106.2|7110.2|7107.4|7112.5|7109.7|7108.2|7105.4|388
1627933800000|2021-08-02 19:50:00|7110.4|7107.6|7111.2|7108.4|7114.2|7111.4|7108.9|7106.1|334
1627934100000|2021-08-02 19:55:00|7110.7|7107.9|7106|7103.2|7112|7109.2|7105.5|7102.7|561
1627934400000|2021-08-02 20:00:00|7106.2|7103.4|7114.9|7112.1|7115.9|7113.1|7106|7103.2|453
1627934700000|2021-08-02 20:05:00|7115.7|7112.9|7111.7|7108.9|7115.7|7112.9|7110.9|7108.1|221
1627935000000|2021-08-02 20:10:00|7111.4|7108.6|7112.9|7110.1|7113.2|7110.4|7110.4|7107.6|432
1627935300000|2021-08-02 20:15:00|7113.2|7110.4|7114.4|7111.6|7116.9|7114.1|7113.2|7110.4|104
1627935600000|2021-08-02 20:20:00|7114.7|7111.9|7116.2|7113.4|7117.2|7114.4|7114.2|7111.4|119
1627935900000|2021-08-02 20:25:00|7116.4|7113.6|7119.9|7117.1|7119.9|7117.1|7116.2|7113.4|188
1627936200000|2021-08-02 20:30:00|7119.7|7116.9|7119.1|7116.3|7119.9|7117.1|7118.1|7115.3|152
1627936500000|2021-08-02 20:35:00|7118.6|7115.8|7118.4|7115.6|7123.1|7120.3|7117.9|7115.1|294
1627936800000|2021-08-02 20:40:00|7118.2|7115.4|7114.9|7112.1|7119.9|7117.1|7114.9|7112.1|159
1627937100000|2021-08-02 20:45:00|7115.1|7112.3|7113.9|7111.1|7119.9|7117.1|7111.9|7109.1|329
1627937400000|2021-08-02 20:50:00|7114.1|7111.3|7119.9|7117.1|7120.1|7117.3|7113.1|7110.3|156
1627937700000|2021-08-02 20:55:00|7119.4|7116.6|7119.6|7116.8|7119.9|7117.1|7116.1|7113.3|278
1627941600000|2021-08-02 22:00:00|7129.3|7126.5|7123.3|7120.5|7130.3|7127.5|7118.3|7115.5|436
1627941900000|2021-08-02 22:05:00|7122.8|7120|7123.3|7120.5|7124.8|7122|7122.3|7119.5|77
1627942200000|2021-08-02 22:10:00|7123.8|7121|7124.3|7121.5|7126.8|7124|7123.8|7121|78
1627942500000|2021-08-02 22:15:00|7124|7121.2|7124.3|7121.5|7124.8|7122|7123.8|7121|18
1627942800000|2021-08-02 22:20:00|7124.8|7122|7125|7122.2|7125.8|7123|7123.7|7120.9|46
1627943100000|2021-08-02 22:25:00|7125.5|7122.7|7124.7|7121.9|7126.7|7123.9|7124.7|7121.9|60
1627943400000|2021-08-02 22:30:00|7125.2|7122.4|7120|7117.2|7126|7123.2|7120|7117.2|91
1627943700000|2021-08-02 22:35:00|7120.5|7117.7|7119.7|7116.9|7121.7|7118.9|7118.7|7115.9|74
1627944000000|2021-08-02 22:40:00|7120|7117.2|7119.7|7116.9|7120.7|7117.9|7118.7|7115.9|39
1627944300000|2021-08-02 22:45:00|7120.2|7117.4|7120.7|7117.9|7121.7|7118.9|7120.2|7117.4|53
1627944600000|2021-08-02 22:50:00|7121.2|7118.4|7120.5|7117.7|7121.2|7118.4|7119.7|7116.9|22
1627944900000|2021-08-02 22:55:00|7120.7|7117.9|7114.7|7111.9|7121.7|7118.9|7114.7|7111.9|141
1627945200000|2021-08-02 23:00:00|7115|7112.2|7114.4|7111.6|7116.4|7113.6|7114.4|7111.6|75
1627945500000|2021-08-02 23:05:00|7114.2|7111.4|7118.7|7115.9|7118.9|7116.1|7113.9|7111.1|79
1627945800000|2021-08-02 23:10:00|7118.2|7115.4|7119.2|7116.4|7119.7|7116.9|7116.7|7113.9|100
1627946100000|2021-08-02 23:15:00|7118.7|7115.9|7119.4|7116.6|7119.7|7116.9|7118.7|7115.9|37
1627946400000|2021-08-02 23:20:00|7118.4|7115.6|7118.7|7115.9|7118.9|7116.1|7117.7|7114.9|74
1627946700000|2021-08-02 23:25:00|7118.1|7115.3|7116.4|7113.6|7119.1|7116.3|7116.2|7113.4|87
1627947000000|2021-08-02 23:30:00|7116.2|7113.4|7118.6|7115.8|7118.6|7115.8|7116.2|7113.4|39
1627947300000|2021-08-02 23:35:00|7118.9|7116.1|7115.6|7112.8|7120.9|7118.1|7115.6|7112.8|84
1627947600000|2021-08-02 23:40:00|7116.6|7113.8|7114.9|7112.1|7116.9|7114.1|7113.6|7110.8|74
1627947900000|2021-08-02 23:45:00|7115.6|7112.8|7114.9|7112.1|7118.4|7115.6|7114.9|7112.1|95
1627948200000|2021-08-02 23:50:00|7115.6|7112.8|7116.6|7113.8|7117.6|7114.8|7114.9|7112.1|70
1627948500000|2021-08-02 23:55:00|7115.9|7113.1|7108.4|7105.6|7116.4|7113.6|7106.6|7103.8|401
1627948800000|2021-08-03 00:00:00|7108.6|7105.8|7115.1|7112.3|7118.8|7116|7108.6|7105.8|698
1627949100000|2021-08-03 00:05:00|7114.8|7112|7117.6|7114.8|7120.6|7117.8|7113.3|7110.5|262
1627949400000|2021-08-03 00:10:00|7117.9|7115.1|7126.6|7123.8|7127.6|7124.8|7117.9|7115.1|270
1627949700000|2021-08-03 00:15:00|7127.3|7124.5|7128.1|7125.3|7131.1|7128.3|7123.6|7120.8|389
1627950000000|2021-08-03 00:20:00|7127.8|7125|7133.1|7130.3|7134.8|7132|7127.1|7124.3|430
1627950300000|2021-08-03 00:25:00|7133.8|7131|7134.1|7131.3|7138.8|7136|7132.3|7129.5|381
1627950600000|2021-08-03 00:30:00|7134.3|7131.5|7136.3|7133.5|7138.6|7135.8|7134.1|7131.3|287
1627950900000|2021-08-03 00:35:00|7136.1|7133.3|7136.1|7133.3|7140.1|7137.3|7136.1|7133.3|303
1627951200000|2021-08-03 00:40:00|7135.8|7133|7141.1|7138.3|7141.6|7138.8|7132.1|7129.3|418
1627951500000|2021-08-03 00:45:00|7140.6|7137.8|7138.1|7135.3|7141.8|7139|7136.1|7133.3|286
1627951800000|2021-08-03 00:50:00|7138|7135.2|7140|7137.2|7141|7138.2|7138|7135.2|111
1627952100000|2021-08-03 00:55:00|7140.3|7137.5|7136.3|7133.5|7140.3|7137.5|7136.3|7133.5|131
1627952400000|2021-08-03 01:00:00|7136.8|7134|7131|7128.2|7137|7134.2|7125.8|7123|1456
1627952700000|2021-08-03 01:05:00|7130.3|7127.5|7133|7130.2|7134|7131.2|7125|7122.2|503
1627953000000|2021-08-03 01:10:00|7132.5|7129.7|7123|7120.2|7134|7131.2|7122.8|7120|470
1627953300000|2021-08-03 01:15:00|7122.8|7120|7125|7122.2|7125.8|7123|7120|7117.2|412
1627953600000|2021-08-03 01:20:00|7124.8|7122|7124|7121.2|7130.8|7128|7123|7120.2|369
1627953900000|2021-08-03 01:25:00|7123.5|7120.7|7123.2|7120.4|7123.8|7121|7116.7|7113.9|473
1627954200000|2021-08-03 01:30:00|7123.7|7120.9|7122.7|7119.9|7125.2|7122.4|7115.7|7112.9|344
1627954500000|2021-08-03 01:35:00|7122.5|7119.7|7124|7121.2|7128.5|7125.7|7120|7117.2|247
1627954800000|2021-08-03 01:40:00|7123.2|7120.4|7121|7118.2|7123.2|7120.4|7115.7|7112.9|534
1627955100000|2021-08-03 01:45:00|7120.7|7117.9|7121.2|7118.4|7125|7122.2|7117|7114.2|262
1627955400000|2021-08-03 01:50:00|7121|7118.2|7115|7112.2|7121.2|7118.4|7114|7111.2|357
1627955700000|2021-08-03 01:55:00|7114.7|7111.9|7114.5|7111.7|7115.7|7112.9|7111|7108.2|487
1627956000000|2021-08-03 02:00:00|7113.9|7111.1|7112.5|7109.7|7116.5|7113.7|7109.2|7106.4|408
1627956300000|2021-08-03 02:05:00|7112.2|7109.4|7113.4|7110.6|7116.4|7113.6|7111|7108.2|418
1627956600000|2021-08-03 02:10:00|7114.2|7111.4|7113.7|7110.9|7117.4|7114.6|7110.2|7107.4|567
1627956900000|2021-08-03 02:15:00|7112.7|7109.9|7110.9|7108.1|7114.7|7111.9|7109.7|7106.9|277
1627957200000|2021-08-03 02:20:00|7110.7|7107.9|7110.9|7108.1|7111.9|7109.1|7109.9|7107.1|150
1627957500000|2021-08-03 02:25:00|7110.7|7107.9|7112.7|7109.9|7116.7|7113.9|7110.7|7107.9|195
1627957800000|2021-08-03 02:30:00|7112.9|7110.1|7104.1|7101.3|7113.7|7110.9|7104.1|7101.3|700
1627958100000|2021-08-03 02:35:00|7104.9|7102.1|7093.1|7090.3|7105.9|7103.1|7092.9|7089.7|2635
1627958400000|2021-08-03 02:40:00|7092.9|7090.1|7094.4|7091.6|7096.6|7093.8|7092.1|7089.3|580
1627958700000|2021-08-03 02:45:00|7093.4|7090.6|7094.4|7091.6|7097.1|7094.3|7091.1|7088.3|436
1627959000000|2021-08-03 02:50:00|7094.6|7091.8|7094.4|7091.6|7095.4|7092.6|7092.4|7089.6|340
1627959300000|2021-08-03 02:55:00|7094.6|7091.8|7096.4|7093.6|7097.4|7094.6|7092.4|7089.6|220
1627959600000|2021-08-03 03:00:00|7096.1|7093.3|7086.4|7083.6|7096.1|7093.3|7083.4|7080.6|1065
1627959900000|2021-08-03 03:05:00|7086.1|7083.3|7093.1|7090.3|7093.1|7090.3|7085.1|7082.3|429
1627960200000|2021-08-03 03:10:00|7094.1|7091.3|7099.3|7096.5|7101.3|7098.5|7094.1|7091.3|455
1627960500000|2021-08-03 03:15:00|7099.1|7096.3|7099.3|7096.5|7102.6|7099.8|7096.3|7093.5|496
1627960800000|2021-08-03 03:20:00|7100.1|7097.3|7102.3|7099.5|7104.3|7101.5|7099.3|7096.5|327
1627961100000|2021-08-03 03:25:00|7102.8|7100|7096.6|7093.8|7103.3|7100.5|7096.6|7093.8|362
1627961400000|2021-08-03 03:30:00|7097.1|7094.3|7098.6|7095.8|7101.3|7098.5|7093.6|7090.8|324
1627961700000|2021-08-03 03:35:00|7098.8|7096|7097.3|7094.5|7099.6|7096.8|7097.3|7094.5|77
1627962000000|2021-08-03 03:40:00|7097.6|7094.8|7099.5|7096.7|7100.3|7097.5|7097.6|7094.8|83
1627962300000|2021-08-03 03:45:00|7099.1|7096.3|7099.3|7096.5|7100.3|7097.5|7098.3|7095.5|71
1627962600000|2021-08-03 03:50:00|7099.5|7096.7|7099.5|7096.7|7099.5|7096.7|7097.5|7094.7|106
1627962900000|2021-08-03 03:55:00|7099.3|7096.5|7095.3|7092.5|7099.5|7096.7|7095.3|7092.5|91
1627963200000|2021-08-03 04:00:00|7095.5|7092.7|7098.5|7095.7|7099.5|7096.7|7095.5|7092.7|86
1627963500000|2021-08-03 04:05:00|7097.5|7094.7|7090.3|7087.5|7098.5|7095.7|7088.5|7085.7|434
1627963800000|2021-08-03 04:10:00|7090.5|7087.7|7089.3|7086.5|7091.3|7088.5|7089|7086.2|175
1627964100000|2021-08-03 04:15:00|7090|7087.2|7089.3|7086.5|7091.5|7088.7|7089.3|7086.5|145
1627964400000|2021-08-03 04:20:00|7089.5|7086.7|7084.2|7081.4|7090.5|7087.7|7084.2|7081.4|405
1627964700000|2021-08-03 04:25:00|7084.5|7081.7|7087.2|7084.4|7087.2|7084.4|7084|7081.2|240
1627965000000|2021-08-03 04:30:00|7087.5|7084.7|7090.2|7087.4|7092.2|7089.4|7087.5|7084.7|222
1627965300000|2021-08-03 04:35:00|7090.5|7087.7|7091.2|7088.4|7092.2|7089.4|7090.2|7087.4|98
1627965600000|2021-08-03 04:40:00|7091.7|7088.9|7091.2|7088.4|7092.2|7089.4|7090.2|7087.4|61
1627965900000|2021-08-03 04:45:00|7091.7|7088.9|7086|7083.2|7092.2|7089.4|7085.5|7082.7|289
1627966200000|2021-08-03 04:50:00|7085.2|7082.4|7088.2|7085.4|7088.9|7086.1|7085.2|7082.4|217
1627966500000|2021-08-03 04:55:00|7088.4|7085.6|7088.2|7085.4|7090.2|7087.4|7086.7|7083.9|135
1627966800000|2021-08-03 05:00:00|7088.4|7085.6|7087.2|7084.4|7088.9|7086.1|7086.4|7083.6|249
1627967100000|2021-08-03 05:05:00|7086.9|7084.1|7095.2|7092.4|7097.2|7094.4|7086.4|7083.6|362
1627967400000|2021-08-03 05:10:00|7094.7|7091.9|7097.4|7094.6|7098.7|7095.9|7094.4|7091.6|220
1627967700000|2021-08-03 05:15:00|7097.7|7094.9|7094.4|7091.6|7097.7|7094.9|7092.7|7089.9|138
1627968000000|2021-08-03 05:20:00|7093.9|7091.1|7097.6|7094.8|7100.2|7097.4|7093.7|7090.9|242
1627968300000|2021-08-03 05:25:00|7097.4|7094.6|7092.4|7089.6|7098.9|7096.1|7092.4|7089.6|333
1627968600000|2021-08-03 05:30:00|7092.6|7089.8|7082.4|7079.6|7100.4|7097.6|7080.4|7077.6|954
1627968900000|2021-08-03 05:35:00|7082.1|7079.3|7083.4|7080.6|7086.4|7083.6|7080.1|7077.3|365
1627969200000|2021-08-03 05:40:00|7082.6|7079.8|7075.4|7072.6|7083.4|7080.6|7074.4|7071.6|628
1627969500000|2021-08-03 05:45:00|7075.6|7072.8|7078.6|7075.8|7079.6|7076.8|7075.6|7072.8|454
1627969800000|2021-08-03 05:50:00|7078.4|7075.6|7075.6|7072.8|7078.4|7075.6|7074.6|7071.8|210
1627970100000|2021-08-03 05:55:00|7075.4|7072.6|7083.6|7080.8|7083.6|7080.8|7075.4|7072.6|327
1627970400000|2021-08-03 06:00:00|7083.8|7081|7089.1|7086.3|7092.3|7089.5|7081.6|7078.8|540
1627970700000|2021-08-03 06:05:00|7088.3|7085.5|7090.3|7087.5|7094.1|7091.3|7085.3|7082.5|368
1627971000000|2021-08-03 06:10:00|7090.1|7087.3|7081.6|7078.8|7090.3|7087.5|7081.3|7078.5|332
1627971300000|2021-08-03 06:15:00|7082.1|7079.3|7084.1|7081.3|7086.6|7083.8|7082.1|7079.3|226
1627971600000|2021-08-03 06:20:00|7083.3|7080.5|7084.3|7081.5|7088.1|7085.3|7083.3|7080.5|293
1627971900000|2021-08-03 06:25:00|7084.1|7081.3|7080.6|7077.8|7085.6|7082.8|7079.6|7076.8|471
1627972200000|2021-08-03 06:30:00|7081.3|7078.5|7074.3|7071.5|7081.6|7078.8|7073.5|7070.7|397
1627972500000|2021-08-03 06:35:00|7074.8|7072|7073.3|7070.5|7080.3|7077.5|7072|7069.2|506
1627972800000|2021-08-03 06:40:00|7074|7071.2|7068.3|7065.5|7076|7073.2|7066.8|7064|907
1627973100000|2021-08-03 06:45:00|7068.5|7065.7|7076.8|7074|7079.5|7076.7|7068.5|7065.7|462
1627973400000|2021-08-03 06:50:00|7077|7074.2|7071.5|7068.7|7079.3|7076.5|7070.5|7067.7|248
1627973700000|2021-08-03 06:55:00|7071.3|7068.5|7080.3|7077.5|7081|7078.2|7070.5|7067.7|894
1627974000000|2021-08-03 07:00:00|7081.3|7078.5|7088|7085.2|7088.8|7086|7080.3|7077.5|1384
1627974300000|2021-08-03 07:05:00|7088.5|7085.7|7072.5|7069.7|7092|7089.2|7071.2|7068.4|1261
1627974600000|2021-08-03 07:10:00|7072.2|7069.4|7071.5|7068.7|7072.2|7069.4|7067.5|7064.7|750
1627974900000|2021-08-03 07:15:00|7071.7|7068.9|7080.2|7077.4|7081.7|7078.9|7071.5|7068.7|696
1627975200000|2021-08-03 07:20:00|7080.7|7077.9|7074.5|7071.7|7083.2|7080.4|7073|7070.2|622
1627975500000|2021-08-03 07:25:00|7075|7072.2|7085.2|7082.4|7089.2|7086.4|7072|7069.2|785
1627975800000|2021-08-03 07:30:00|7085|7082.2|7099.5|7096.7|7100.2|7097.4|7080.7|7077.9|1078
1627976100000|2021-08-03 07:35:00|7099.2|7096.4|7112|7109.2|7114.7|7111.9|7099|7096.2|1475
1627976400000|2021-08-03 07:40:00|7112.7|7109.9|7108.9|7106.1|7121.2|7118.4|7107.9|7105.1|1299
1627976700000|2021-08-03 07:45:00|7109.7|7106.9|7103.7|7100.9|7112.9|7110.1|7102.4|7099.6|844
1627977000000|2021-08-03 07:50:00|7103.9|7101.1|7108.4|7105.6|7109.9|7107.1|7102.4|7099.6|504
1627977300000|2021-08-03 07:55:00|7108.9|7106.1|7106.4|7103.6|7109.4|7106.6|7102.7|7099.9|629
1627977600000|2021-08-03 08:00:00|7107.2|7104.4|7131.2|7128.4|7131.2|7128.4|7106.7|7103.9|1873
1627977900000|2021-08-03 08:05:00|7130.9|7128.1|7122.1|7119.3|7131.2|7128.4|7121.1|7118.3|1088
1627978200000|2021-08-03 08:10:00|7121.9|7119.1|7122.6|7119.8|7129.6|7126.8|7121.1|7118.3|851
1627978500000|2021-08-03 08:15:00|7122.4|7119.6|7128.9|7126.1|7130.9|7128.1|7120.9|7118.1|520
1627978800000|2021-08-03 08:20:00|7129.4|7126.6|7126.6|7123.8|7134.1|7131.3|7121.9|7119.1|1440
1627979100000|2021-08-03 08:25:00|7126.4|7123.6|7136.9|7134.1|7138.1|7135.3|7125.1|7122.3|1329
1627979400000|2021-08-03 08:30:00|7136.6|7133.8|7135.9|7133.1|7136.9|7134.1|7125.1|7122.3|1225
1627979700000|2021-08-03 08:35:00|7135.4|7132.6|7130.9|7128.1|7135.9|7133.1|7122.9|7120.1|741
1627980000000|2021-08-03 08:40:00|7131.6|7128.8|7125.9|7123.1|7135.9|7133.1|7125.1|7122.3|547
1627980300000|2021-08-03 08:45:00|7126.4|7123.6|7131.8|7129|7132.8|7130|7125.8|7123|347
1627980600000|2021-08-03 08:50:00|7131.6|7128.8|7126.8|7124|7131.8|7129|7124.8|7122|523
1627980900000|2021-08-03 08:55:00|7126.6|7123.8|7150.1|7147.3|7150.1|7147.3|7124.8|7122|1437
1627981200000|2021-08-03 09:00:00|7149.8|7147|7162.3|7159.5|7163.3|7160.5|7149.8|7147|2446
1627981500000|2021-08-03 09:05:00|7162.6|7159.8|7149.3|7146.5|7162.6|7159.8|7149.3|7146.5|1009
1627981800000|2021-08-03 09:10:00|7150.3|7147.5|7154.3|7151.5|7156.1|7153.3|7147.6|7144.8|1496
1627982100000|2021-08-03 09:15:00|7153.8|7151|7156.8|7154|7157.8|7155|7152.1|7149.3|682
1627982400000|2021-08-03 09:20:00|7156.6|7153.8|7137.8|7135|7157.3|7154.5|7136.8|7134|1065
1627982700000|2021-08-03 09:25:00|7138|7135.2|7145.8|7143|7146.8|7144|7138|7135.2|594
1627983000000|2021-08-03 09:30:00|7144.8|7142|7146.8|7144|7149.3|7146.5|7142|7139.2|407
1627983300000|2021-08-03 09:35:00|7147|7144.2|7153.8|7151|7155.8|7153|7143.8|7141|649
1627983600000|2021-08-03 09:40:00|7154|7151.2|7154|7151.2|7154.8|7152|7150.8|7148|333
1627983900000|2021-08-03 09:45:00|7153.8|7151|7153|7150.2|7159.8|7157|7152|7149.2|714
1627984200000|2021-08-03 09:50:00|7152.8|7150|7153.5|7150.7|7156.3|7153.5|7147.8|7145|961
1627984500000|2021-08-03 09:55:00|7153|7150.2|7155.2|7152.4|7155.2|7152.4|7150.2|7147.4|218
1627984800000|2021-08-03 10:00:00|7154.2|7151.4|7151.5|7148.7|7155.2|7152.4|7146.2|7143.4|434
1627985100000|2021-08-03 10:05:00|7151.7|7148.9|7145|7142.2|7154.2|7151.4|7144.5|7141.7|663
1627985400000|2021-08-03 10:10:00|7144.7|7141.9|7137.2|7134.4|7146.2|7143.4|7136.7|7133.9|1319
1627985700000|2021-08-03 10:15:00|7136.7|7133.9|7136.2|7133.4|7137.2|7134.4|7126.5|7123.7|1908
1627986000000|2021-08-03 10:20:00|7135.2|7132.4|7129.5|7126.7|7137.7|7134.9|7124.7|7121.9|757
1627986300000|2021-08-03 10:25:00|7128.7|7125.9|7128.2|7125.4|7137|7134.2|7127.2|7124.4|627
1627986600000|2021-08-03 10:30:00|7127.2|7124.4|7133.2|7130.4|7134.9|7132.1|7125.4|7122.6|430
1627986900000|2021-08-03 10:35:00|7133.7|7130.9|7135.2|7132.4|7136.9|7134.1|7133.2|7130.4|275
1627987200000|2021-08-03 10:40:00|7135.4|7132.6|7131.7|7128.9|7137.2|7134.4|7131.7|7128.9|331
1627987500000|2021-08-03 10:45:00|7131.2|7128.4|7131.7|7128.9|7136.4|7133.6|7129.2|7126.4|420
1627987800000|2021-08-03 10:50:00|7131.4|7128.6|7127.4|7124.6|7131.4|7128.6|7126.2|7123.4|284
1627988100000|2021-08-03 10:55:00|7127.2|7124.4|7129.2|7126.4|7129.4|7126.6|7124.2|7121.4|443
1627988400000|2021-08-03 11:00:00|7128.2|7125.4|7128.9|7126.1|7132.6|7129.8|7124.2|7121.4|1230
1627988700000|2021-08-03 11:05:00|7129.1|7126.3|7126.9|7124.1|7129.1|7126.3|7121.9|7119.1|481
1627989000000|2021-08-03 11:10:00|7126.6|7123.8|7119.4|7116.6|7127.4|7124.6|7119.1|7116.3|798
1627989300000|2021-08-03 11:15:00|7119.1|7116.3|7127.1|7124.3|7129.9|7127.1|7118.9|7116.1|1131
1627989600000|2021-08-03 11:20:00|7126.9|7124.1|7129.1|7126.3|7135.1|7132.3|7125.9|7123.1|727
1627989900000|2021-08-03 11:25:00|7129.6|7126.8|7128.4|7125.6|7132.4|7129.6|7125.4|7122.6|543
1627990200000|2021-08-03 11:30:00|7127.6|7124.8|7128.6|7125.8|7131.1|7128.3|7126.1|7123.3|746
1627990500000|2021-08-03 11:35:00|7128.4|7125.6|7117.6|7114.8|7130.4|7127.6|7116.3|7113.5|1023
1627990800000|2021-08-03 11:40:00|7117.3|7114.5|7108.1|7105.3|7118.3|7115.5|7103.1|7100.3|1544
1627991100000|2021-08-03 11:45:00|7107.1|7104.3|7106.6|7103.8|7111.3|7108.5|7105.8|7103|620
1627991400000|2021-08-03 11:50:00|7106.3|7103.5|7106.8|7104|7111.3|7108.5|7104.8|7102|706
1627991700000|2021-08-03 11:55:00|7106.6|7103.8|7102.8|7100|7107.1|7104.3|7101.1|7098.3|599
1627992000000|2021-08-03 12:00:00|7102.6|7099.8|7098.8|7096|7113.3|7110.5|7098.3|7095.5|1733
1627992300000|2021-08-03 12:05:00|7099.1|7096.3|7048.8|7046|7099.3|7096.5|7047.8|7045|6074
1627992600000|2021-08-03 12:10:00|7049.1|7046.3|7058.1|7055.3|7058.6|7055.8|7044.8|7042|2966
1627992900000|2021-08-03 12:15:00|7057.8|7055|7033.8|7031|7066.8|7064|7032.3|7029.5|4206
1627993200000|2021-08-03 12:20:00|7034|7031.2|6960.8|6958|7037.3|7034.5|6945.3|6942.5|11073
1627993500000|2021-08-03 12:25:00|6960.3|6957.5|6974|6971.2|6984.3|6981.5|6960.3|6957.5|6578
1627993800000|2021-08-03 12:30:00|6973.5|6970.7|6987.3|6984.5|6997.3|6994.5|6968|6965.2|4277
1627994100000|2021-08-03 12:35:00|6987|6984.2|6964.5|6961.7|6989|6986.2|6955.5|6952.7|3134
1627994400000|2021-08-03 12:40:00|6964.3|6961.5|6971.3|6968.5|6985.5|6982.7|6961.5|6958.7|3245
1627994700000|2021-08-03 12:45:00|6971.5|6968.7|6924|6921.2|6971.8|6969|6919.8|6917|7675
1627995000000|2021-08-03 12:50:00|6924.8|6922|6941|6938.2|6942|6939.2|6923.8|6921|4500
1627995300000|2021-08-03 12:55:00|6940.8|6938|6949.8|6947|6959|6956.2|6927.3|6924.5|4306
1627995600000|2021-08-03 13:00:00|6949.3|6946.5|6908|6905.2|6951|6948.2|6894.5|6891.7|10539
1627995900000|2021-08-03 13:05:00|6908.5|6905.7|6924|6921.2|6937.2|6934.4|6899.2|6896.4|7822
1627996200000|2021-08-03 13:10:00|6923.5|6920.7|6933.2|6930.4|6935.7|6932.9|6905.5|6902.7|3802
1627996500000|2021-08-03 13:15:00|6933.5|6930.7|6933.7|6930.9|6939.5|6936.7|6912.7|6909.9|3361
1627996800000|2021-08-03 13:20:00|6934.2|6931.4|6928|6925.2|6934.7|6931.9|6914.7|6911.9|3137
1627997100000|2021-08-03 13:25:00|6928.2|6925.4|6936.7|6933.9|6938.7|6935.9|6918.7|6915.9|3312
1627997400000|2021-08-03 13:30:00|6937.2|6934.4|6994.2|6991.4|7001.5|6998.7|6934.7|6931.9|11633
1627997700000|2021-08-03 13:35:00|6994.5|6991.7|6947.7|6944.9|6998|6995.2|6943.5|6940.7|6680
1627998000000|2021-08-03 13:40:00|6948|6945.2|6947.2|6944.4|6965.2|6962.4|6933|6930.2|6418
1627998300000|2021-08-03 13:45:00|6947.7|6944.9|6916.7|6913.9|6947.7|6944.9|6912.7|6909.9|5223
1627998600000|2021-08-03 13:50:00|6916.4|6913.6|6900.2|6897.4|6924.9|6922.1|6900.2|6897.4|7143
1627998900000|2021-08-03 13:55:00|6900.4|6897.6|6911.2|6908.4|6927.9|6925.1|6900.2|6897.4|4061
1627999200000|2021-08-03 14:00:00|6910.9|6908.1|6948.2|6945.4|6958.4|6955.6|6901.4|6898.5|8262
1627999500000|2021-08-03 14:05:00|6949.2|6946.4|6949.2|6946.4|6957.9|6955.1|6930.2|6927.4|4521
1627999800000|2021-08-03 14:10:00|6949.4|6946.6|6959.9|6957.1|6980.4|6977.6|6944.2|6941.4|7375
1628000100000|2021-08-03 14:15:00|6959.7|6956.9|7018.2|7015.4|7019.9|7017.1|6958.9|6956.1|9070
1628000400000|2021-08-03 14:20:00|7017.9|7015.1|7002.4|6999.6|7020.2|7017.4|6993.4|6990.6|6193
1628000700000|2021-08-03 14:25:00|7002.7|6999.9|7005.9|7003.1|7009.4|7006.6|6995.4|6992.6|3393
1628001000000|2021-08-03 14:30:00|7006.1|7003.3|7006.1|7003.3|7017.1|7014.3|6999.4|6996.6|3423
1628001300000|2021-08-03 14:35:00|7006.6|7003.8|6996.9|6994.1|7021.9|7019.1|6975.6|6972.8|6350
1628001600000|2021-08-03 14:40:00|6996.6|6993.8|7000.9|6998.1|7002.1|6999.3|6984.1|6981.3|3247
1628001900000|2021-08-03 14:45:00|7000.6|6997.8|6985.1|6982.3|7006.9|7004.1|6983.6|6980.8|3131
1628002200000|2021-08-03 14:50:00|6985.4|6982.6|6978.1|6975.3|6988.6|6985.8|6975.4|6972.6|2678
1628002500000|2021-08-03 14:55:00|6978.4|6975.6|6957.9|6955.1|6978.9|6976.1|6956.6|6953.8|3810
1628002800000|2021-08-03 15:00:00|6958.6|6955.8|6982.9|6980.1|6985.9|6983.1|6956.9|6954.1|4456
1628003100000|2021-08-03 15:05:00|6983.9|6981.1|7006.3|7003.5|7010.6|7007.8|6981.6|6978.8|4210
1628003400000|2021-08-03 15:10:00|7005.9|7003.1|7012.3|7009.5|7016.8|7014|7000.3|6997.5|3097
1628003700000|2021-08-03 15:15:00|7011.3|7008.5|7002.3|6999.5|7016.6|7013.8|6999.3|6996.5|2102
1628004000000|2021-08-03 15:20:00|7002.1|6999.3|7009.1|7006.3|7013.6|7010.8|6988.6|6985.8|2979
1628004300000|2021-08-03 15:25:00|7008.6|7005.8|7015.3|7012.5|7016.3|7013.5|7005.3|7002.5|2500
1628004600000|2021-08-03 15:30:00|7016.3|7013.5|7010.3|7007.5|7022.3|7019.5|7003.3|7000.5|3124
1628004900000|2021-08-03 15:35:00|7009.6|7006.8|7022.1|7019.3|7033.3|7030.5|7009.6|7006.8|4809
1628005200000|2021-08-03 15:40:00|7022.3|7019.5|7021.3|7018.5|7024.1|7021.3|7015.8|7013|1907
1628005500000|2021-08-03 15:45:00|7021.1|7018.3|7036.3|7033.5|7036.3|7033.5|7018.8|7016|2736
1628005800000|2021-08-03 15:50:00|7036|7033.2|7042.3|7039.5|7043.5|7040.7|7030.3|7027.5|3414
1628006100000|2021-08-03 15:55:00|7042.5|7039.7|7044.8|7042|7053|7050.2|7041.8|7039|3493
1628006400000|2021-08-03 16:00:00|7045|7042.2|7054|7051.2|7056|7053.2|7041|7038.2|1919
1628006700000|2021-08-03 16:05:00|7054.5|7051.7|7047.3|7044.5|7057.8|7055|7045.3|7042.1|2468
1628007000000|2021-08-03 16:10:00|7047.8|7045|7049.5|7046.7|7057.5|7054.7|7046.3|7043.5|2963
1628007300000|2021-08-03 16:15:00|7050.3|7047.5|7044.8|7042|7057.3|7054.5|7043|7040.2|2531
1628007600000|2021-08-03 16:20:00|7045|7042.2|7039.8|7037|7048|7045.2|7039.8|7037|2494
1628007900000|2021-08-03 16:25:00|7040.8|7038|7036.5|7033.7|7043.8|7041|7035|7032.2|1571
1628008200000|2021-08-03 16:30:00|7037|7034.2|7032.2|7029.4|7038.2|7035.4|7032|7029.2|1489
1628008500000|2021-08-03 16:35:00|7032.5|7029.7|7029.7|7026.9|7037.5|7034.7|7028.5|7025.7|1196
1628008800000|2021-08-03 16:40:00|7030.2|7027.4|7034.7|7031.9|7037.5|7034.7|7028.2|7025.4|1475
1628009100000|2021-08-03 16:45:00|7035.2|7032.4|7041.2|7038.4|7044.5|7041.7|7032.2|7029.4|2574
1628009400000|2021-08-03 16:50:00|7041.5|7038.7|7034.7|7031.9|7042.2|7039.4|7029|7026.2|1310
1628009700000|2021-08-03 16:55:00|7034.2|7031.4|7040.5|7037.7|7041.9|7039.1|7026.5|7023.7|2479
1628010000000|2021-08-03 17:00:00|7040.7|7037.9|7032.7|7029.9|7046.2|7043.4|7032.4|7029.6|1567
1628010300000|2021-08-03 17:05:00|7033.2|7030.4|7030.2|7027.4|7033.7|7030.9|7027|7024.2|1189
1628010600000|2021-08-03 17:10:00|7030.9|7028.1|7036.7|7033.9|7037.9|7035.1|7028.2|7025.4|942
1628010900000|2021-08-03 17:15:00|7036.9|7034.1|7040.2|7037.4|7041.2|7038.4|7034.9|7032.1|713
1628011200000|2021-08-03 17:20:00|7040.9|7038.1|7044.2|7041.4|7045|7041.9|7037.4|7034.6|1004
1628011500000|2021-08-03 17:25:00|7043.4|7040.6|7040.2|7037.4|7044.4|7041.6|7033.4|7030.6|1696
1628011800000|2021-08-03 17:30:00|7039.4|7036.6|7024.7|7021.9|7041.4|7038.6|7022.9|7020.1|3361
1628012100000|2021-08-03 17:35:00|7024.9|7022.1|7013.9|7011.1|7027.4|7024.6|7010.7|7007.9|2796
1628012400000|2021-08-03 17:40:00|7013.7|7010.9|7012.7|7009.9|7015.7|7012.9|7008.7|7005.9|1405
1628012700000|2021-08-03 17:45:00|7013.2|7010.4|7022.7|7019.9|7025.7|7022.9|7011.4|7008.6|1539
1628013000000|2021-08-03 17:50:00|7023.4|7020.6|7031.7|7028.9|7032.7|7029.9|7021.7|7018.9|1318
1628013300000|2021-08-03 17:55:00|7030.9|7028.1|7027.4|7024.6|7032.4|7029.6|7023.9|7021.1|1104
1628013600000|2021-08-03 18:00:00|7027.7|7024.9|7022.6|7019.8|7034.7|7031.9|7021.9|7019.1|1514
1628013900000|2021-08-03 18:05:00|7021.9|7019.1|7024.4|7021.6|7030.4|7027.6|7021.2|7018.4|1709
1628014200000|2021-08-03 18:10:00|7024.9|7022.1|7024.9|7022.1|7027.9|7025.1|7020.7|7017.9|1162
1628014500000|2021-08-03 18:15:00|7025.4|7022.6|7015.6|7012.8|7025.9|7023.1|7014.9|7012.1|2944
1628014800000|2021-08-03 18:20:00|7015.1|7012.3|7018.4|7015.6|7025.1|7022.3|7012.9|7010.1|2149
1628015100000|2021-08-03 18:25:00|7018.1|7015.3|7030.9|7028.1|7039.4|7036.6|7008.9|7006.1|9746
1628015400000|2021-08-03 18:30:00|7030.6|7027.8|7022.6|7019.8|7030.9|7028.1|7020.6|7017.8|2578
1628015700000|2021-08-03 18:35:00|7022.9|7020.1|7028.8|7026|7031.3|7028.5|7020.6|7017.8|1947
1628016000000|2021-08-03 18:40:00|7029.1|7026.3|7036.8|7034|7040.1|7037.3|7028.1|7025.3|804
1628016300000|2021-08-03 18:45:00|7037.1|7034.3|7045.1|7042.3|7046.1|7043.3|7036.3|7033.5|1040
1628016600000|2021-08-03 18:50:00|7045.8|7043|7045.1|7042.3|7046.8|7044|7043.6|7040.8|267
1628016900000|2021-08-03 18:55:00|7045.3|7042.5|7045.1|7042.3|7046.6|7043.8|7044.1|7041.3|322
1628017200000|2021-08-03 19:00:00|7044.8|7042|7045.8|7043|7047.8|7045|7044.3|7041.5|558
1628017500000|2021-08-03 19:05:00|7045.3|7042.5|7042.8|7040|7045.8|7043|7040.8|7038|324
1628017800000|2021-08-03 19:10:00|7042.6|7039.8|7036.3|7033.5|7043.8|7041|7036.3|7033.5|694
1628018100000|2021-08-03 19:15:00|7036.6|7033.8|7040.6|7037.8|7042.3|7039.5|7036.6|7033.8|334
1628018400000|2021-08-03 19:20:00|7041|7038.2|7035.5|7032.7|7041|7038.2|7035.3|7032.5|308
1628018700000|2021-08-03 19:25:00|7034.8|7032|7035|7032.2|7036.8|7034|7030.8|7028|505
1628019000000|2021-08-03 19:30:00|7034.8|7032|7034.3|7031.5|7035.8|7033|7032.3|7029.5|242
1628019300000|2021-08-03 19:35:00|7034|7031.2|7035.8|7033|7035.8|7033|7032.3|7029.5|127
1628019600000|2021-08-03 19:40:00|7036|7033.2|7031.8|7029|7037.8|7035|7031.8|7029|243
1628019900000|2021-08-03 19:45:00|7032|7029.2|7034.5|7031.7|7034.5|7031.7|7030.5|7027.7|143
1628020200000|2021-08-03 19:50:00|7034.3|7031.5|7037.5|7034.7|7037.5|7034.7|7033.8|7031|296
1628020500000|2021-08-03 19:55:00|7037.8|7035|7036.3|7033.5|7038.8|7036|7034.3|7031.5|372
1628020800000|2021-08-03 20:00:00|7035.8|7033|7037.2|7034.4|7041.7|7038.9|7035.5|7032.7|866
1628021100000|2021-08-03 20:05:00|7037.5|7034.7|7036.2|7033.4|7038.2|7035.4|7034.2|7031.4|116
1628021400000|2021-08-03 20:10:00|7036.5|7033.7|7034.2|7031.4|7036.5|7033.7|7033.2|7030.4|104
1628021700000|2021-08-03 20:15:00|7033.7|7030.9|7033.5|7030.7|7034.2|7031.4|7032.2|7029.4|75
1628022000000|2021-08-03 20:20:00|7034|7031.2|7034.7|7031.9|7035.2|7032.4|7033.2|7030.4|115
1628022300000|2021-08-03 20:25:00|7035.2|7032.4|7024|7021.2|7035.2|7032.4|7021.7|7018.9|1319
1628022600000|2021-08-03 20:30:00|7021|7018.2|7023|7020.2|7024.3|7020.2|7007.2|7004.4|6550
1628022900000|2021-08-03 20:35:00|7022.5|7019.7|7020.5|7017.7|7024.5|7021.7|7020|7017.2|633
1628023200000|2021-08-03 20:40:00|7020.7|7017.9|7017.7|7014.9|7021.5|7018.7|7013.5|7010.7|5037
1628023500000|2021-08-03 20:45:00|7018.5|7015.7|7008|7005.2|7021.1|7016.7|7002.3|6999.5|1187
1628023800000|2021-08-03 20:50:00|7008.5|7005.7|7005.5|7002.7|7011.3|7007.2|7002.5|6999.7|1542
1628024100000|2021-08-03 20:55:00|7005.3|7002.5|6998.2|6995.4|7008.1|7004.9|6993.7|6990.9|544
1628028000000|2021-08-03 22:00:00|7022.2|7019.4|7016.7|7013.9|7023.3|7019.4|7010.9|7008|270
1628028300000|2021-08-03 22:05:00|7016.4|7013.6|7010.4|7007.6|7019.4|7016.6|7010.2|7007.4|124
1628028600000|2021-08-03 22:10:00|7010.9|7008.1|7010.4|7007.6|7014.4|7011.6|7010.4|7007.6|222
1628028900000|2021-08-03 22:15:00|7010.2|7007.4|7011.4|7008.6|7013.4|7010.6|7009.4|7006.6|109
1628029200000|2021-08-03 22:20:00|7011.9|7009.1|7009.2|7006.4|7012.7|7009.9|7003.7|7000.9|240
1628029500000|2021-08-03 22:25:00|7009.4|7006.6|7007.4|7004.6|7009.4|7006.6|7007.2|7004.4|58
1628029800000|2021-08-03 22:30:00|7006.9|7004.1|7014.6|7011.8|7014.9|7012.1|7006.9|7004.1|117
1628030100000|2021-08-03 22:35:00|7014.9|7012.1|7017.4|7014.6|7018.4|7015.6|7014.6|7011.8|204
1628030400000|2021-08-03 22:40:00|7017.6|7014.8|7019.4|7016.6|7020.4|7017.6|7017.6|7014.8|70
1628030700000|2021-08-03 22:45:00|7019.9|7017.1|7021.9|7019.1|7021.9|7019.1|7018.9|7016.1|48
1628031000000|2021-08-03 22:50:00|7022.4|7019.6|7020.1|7017.3|7022.9|7020.1|7018.9|7016.1|106
1628031300000|2021-08-03 22:55:00|7019.6|7016.8|7020.9|7018.1|7021.4|7018.6|7018.9|7016.1|54
1628031600000|2021-08-03 23:00:00|7021.1|7018.3|7019.6|7016.8|7021.6|7018.8|7018.9|7016.1|69
1628031900000|2021-08-03 23:05:00|7019.9|7017.1|7021.4|7018.6|7022.3|7019.5|7019.8|7017|31
1628032200000|2021-08-03 23:10:00|7021.1|7018.3|7016.6|7013.8|7021.4|7018.6|7016.6|7013.8|53
1628032500000|2021-08-03 23:15:00|7016.9|7014.1|7016.3|7013.5|7018.3|7015.5|7016.3|7013.5|87
1628032800000|2021-08-03 23:20:00|7017.1|7014.3|7014.3|7011.5|7017.3|7014.5|7014.3|7011.5|60
1628033100000|2021-08-03 23:25:00|7014.6|7011.8|7014.8|7012|7015.8|7013|7012.8|7010|121
1628033400000|2021-08-03 23:30:00|7013.8|7011|7016.8|7014|7017.1|7014.3|7013.8|7011|53
1628033700000|2021-08-03 23:35:00|7017.3|7014.5|7016.6|7013.8|7017.6|7014.8|7015.8|7013|21
1628034000000|2021-08-03 23:40:00|7017.1|7014.3|7016.8|7014|7019.8|7017|7015.6|7012.8|76
1628034300000|2021-08-03 23:45:00|7017.1|7014.3|7015.8|7013|7017.8|7015|7013.8|7011|61
1628034600000|2021-08-03 23:50:00|7016.3|7013.5|7015.8|7013|7017.1|7014.3|7015.8|7013|22
1628034900000|2021-08-03 23:55:00|7015.6|7012.8|7015.8|7013|7016.6|7013.8|7013.8|7011|55
1628035200000|2021-08-04 00:00:00|7016.5|7013.7|7015.8|7013|7024.5|7021.7|7013.8|7011|449
1628035500000|2021-08-04 00:05:00|7016.1|7013.3|7017.5|7014.7|7020.3|7017.5|7014.5|7011.7|145
1628035800000|2021-08-04 00:10:00|7017.3|7014.5|7009.8|7007|7017.3|7014.5|7009.5|7006.7|155
1628036100000|2021-08-04 00:15:00|7009.6|7006.8|7009|7006.2|7011|7008.2|7004.8|7002|235
1628036400000|2021-08-04 00:20:00|7008.8|7006|7011.8|7009|7011.8|7009|7007.8|7005|61
1628036700000|2021-08-04 00:25:00|7011.3|7008.5|7007.8|7005|7011.3|7008.5|7006.8|7004|116
1628037000000|2021-08-04 00:30:00|7007.5|7004.7|7000.8|6998|7008.8|7006|6999.8|6997|318
1628037300000|2021-08-04 00:35:00|7000.3|6997.5|7000.8|6998|7002.8|7000|6999.8|6997|112
1628037600000|2021-08-04 00:40:00|7001|6998.2|7002.5|6999.7|7004.8|7002|7000.5|6997.7|646
1628037900000|2021-08-04 00:45:00|7002|6999.2|6990.8|6988|7002|6999.2|6990|6987.2|542
1628038200000|2021-08-04 00:50:00|6991|6988.2|6994.7|6991.9|6994.7|6991.9|6990.8|6988|201
1628038500000|2021-08-04 00:55:00|6994.3|6991.5|6995.5|6992.7|6995.5|6992.7|6992.7|6989.9|198
1628038800000|2021-08-04 01:00:00|6995|6992.2|6992.7|6989.9|6995.7|6992.9|6987.5|6984.7|777
1628039100000|2021-08-04 01:05:00|6992.5|6989.7|7001.7|6998.9|7005.7|7002.9|6991.7|6988.9|529
1628039400000|2021-08-04 01:10:00|7001.3|6998.5|6996.7|6993.9|7003.7|7000.9|6995.7|6992.9|375
1628039700000|2021-08-04 01:15:00|6996.5|6993.7|6999.7|6996.9|6999.7|6996.9|6994.7|6991.9|233
1628040000000|2021-08-04 01:20:00|7000|6997.2|6998.7|6995.9|7005.7|7002.9|6996.7|6993.9|368
1628040300000|2021-08-04 01:25:00|6998.5|6995.7|7000.7|6997.9|7001.7|6998.9|6996.7|6993.9|162
1628040600000|2021-08-04 01:30:00|7000.5|6997.7|6995.7|6992.9|7000.7|6997.9|6988.7|6985.9|368
1628040900000|2021-08-04 01:35:00|6995.2|6992.4|6995.7|6992.9|6997.7|6994.9|6991.7|6988.9|293
1628041200000|2021-08-04 01:40:00|6995.2|6992.4|6984.4|6981.6|6995.2|6992.4|6982.7|6979.9|597
1628041500000|2021-08-04 01:45:00|6984.2|6981.4|6988.7|6985.9|6989.7|6986.9|6983.7|6980.9|360
1628041800000|2021-08-04 01:50:00|6987.7|6984.9|6990.4|6987.6|6990.4|6987.6|6983.4|6980.6|347
1628042100000|2021-08-04 01:55:00|6990.7|6987.9|7000.7|6997.9|7001.4|6998.6|6990.7|6987.9|466
1628042400000|2021-08-04 02:00:00|7000.4|6997.6|7007.7|7004.9|7012.7|7009.9|6998.7|6995.9|1112
1628042700000|2021-08-04 02:05:00|7007.4|7004.6|7008.9|7006.1|7011.7|7008.9|7005.4|7002.6|880
1628043000000|2021-08-04 02:10:00|7009.1|7006.3|7007.7|7004.9|7009.7|7006.9|7005.7|7002.9|340
1628043300000|2021-08-04 02:15:00|7007.4|7004.6|7004.7|7001.9|7009.7|7006.9|7003.7|7000.9|213
1628043600000|2021-08-04 02:20:00|7004.4|7001.6|7009.7|7006.9|7010.7|7007.9|7002.7|6999.9|226
1628043900000|2021-08-04 02:25:00|7009.4|7006.6|7006.6|7003.8|7011.4|7008.6|7005.6|7002.8|351
1628044200000|2021-08-04 02:30:00|7005.9|7003.1|7006.4|7003.6|7009.1|7006.3|7000.4|6997.6|416
1628044500000|2021-08-04 02:35:00|7006.1|7003.3|7008.6|7005.8|7010.6|7007.8|7004.6|7001.8|580
1628044800000|2021-08-04 02:40:00|7008.9|7006.1|7014.9|7012.1|7015.6|7012.8|7006.6|7003.8|288
1628045100000|2021-08-04 02:45:00|7014.6|7011.8|7019.6|7016.8|7023.6|7020.8|7014.6|7011.8|516
1628045400000|2021-08-04 02:50:00|7019.9|7017.1|7018.9|7016.1|7021.4|7018.6|7014.6|7011.8|272
1628045700000|2021-08-04 02:55:00|7018.6|7015.8|7014.6|7011.8|7019.4|7016.6|7013.6|7010.8|498
1628046000000|2021-08-04 03:00:00|7013.9|7011.1|7019.6|7016.8|7020.6|7017.8|7013.1|7010.3|178
1628046300000|2021-08-04 03:05:00|7018.6|7015.8|7015.3|7012.5|7021.9|7019.1|7013.6|7010.8|347
1628046600000|2021-08-04 03:10:00|7015.6|7012.8|7020.6|7017.8|7020.6|7017.8|7014.6|7011.8|189
1628046900000|2021-08-04 03:15:00|7020.9|7018.1|7026.3|7023.5|7026.3|7023.5|7020.4|7017.6|424
1628047200000|2021-08-04 03:20:00|7026.8|7024|7023.3|7020.5|7028.3|7025.5|7021.6|7018.8|295
1628047500000|2021-08-04 03:25:00|7023.6|7020.8|7020.6|7017.8|7025.6|7022.8|7019.8|7017|233
1628047800000|2021-08-04 03:30:00|7020.1|7017.3|7018.6|7015.8|7020.6|7017.8|7018.6|7015.8|179
1628048100000|2021-08-04 03:35:00|7018.3|7015.5|7017.6|7014.8|7018.3|7015.5|7016.6|7013.8|70
1628048400000|2021-08-04 03:40:00|7016.8|7014|7018.6|7015.8|7018.6|7015.8|7016.6|7013.8|42
1628048700000|2021-08-04 03:45:00|7018.1|7015.3|7021.6|7018.8|7021.6|7018.8|7017.6|7014.8|88
1628049000000|2021-08-04 03:50:00|7021.8|7019|7021.6|7018.8|7024.8|7022|7021.6|7018.8|207
1628049300000|2021-08-04 03:55:00|7021.8|7019|7022.3|7019.5|7027.3|7024.5|7021.8|7018.9|291
1628049600000|2021-08-04 04:00:00|7022.1|7019.3|7022|7019.2|7025.5|7022.7|7021.5|7018.7|241
1628049900000|2021-08-04 04:05:00|7021.8|7019|7022.5|7019.7|7025.5|7022.7|7021.3|7018.5|141
1628050200000|2021-08-04 04:10:00|7022.8|7020|7022.3|7019.5|7023.5|7020.7|7020.5|7017.7|131
1628050500000|2021-08-04 04:15:00|7022|7019.2|7020.8|7018|7022|7019.2|7019.8|7017|115
1628050800000|2021-08-04 04:20:00|7021.3|7018.5|7020.3|7017.5|7023.3|7020.5|7018.5|7015.7|119
1628051100000|2021-08-04 04:25:00|7020.5|7017.7|7022.5|7019.7|7023.3|7020.5|7019.5|7016.7|57
1628051400000|2021-08-04 04:30:00|7022.3|7019.5|7023.5|7020.7|7025.5|7022.7|7019.3|7016.5|79
1628051700000|2021-08-04 04:35:00|7023.2|7020.4|7025.5|7022.7|7027.7|7024.9|7022.5|7019.7|165
1628052000000|2021-08-04 04:40:00|7026.5|7023.7|7025.5|7022.7|7027.5|7024.7|7024.5|7021.7|66
1628052300000|2021-08-04 04:45:00|7025.8|7023|7022.5|7019.7|7026.5|7023.7|7021.2|7018.4|113
1628052600000|2021-08-04 04:50:00|7022.7|7019.9|7025.2|7022.4|7025.5|7022.7|7021.5|7018.7|84
1628052900000|2021-08-04 04:55:00|7024.7|7021.9|7024.5|7021.7|7025.7|7022.9|7023.5|7020.7|94
1628053200000|2021-08-04 05:00:00|7024.2|7021.4|7020.5|7017.7|7024.2|7021.4|7018.5|7015.7|112
1628053500000|2021-08-04 05:05:00|7020.2|7017.4|7012.5|7009.7|7020.5|7017.7|7010.2|7007.4|367
1628053800000|2021-08-04 05:10:00|7011.9|7009.1|7016.5|7013.7|7016.5|7013.7|7009.5|7006.7|196
1628054100000|2021-08-04 05:15:00|7016|7013.2|7016.5|7013.7|7016.5|7013.7|7013.5|7010.7|101
1628054400000|2021-08-04 05:20:00|7016|7013.2|7014.5|7011.7|7016|7013.2|7013.5|7010.7|48
1628054700000|2021-08-04 05:25:00|7014.7|7011.9|7012.4|7009.6|7015.5|7012.7|7011.5|7008.7|120
1628055000000|2021-08-04 05:30:00|7013.4|7010.6|7015.2|7012.4|7018.4|7015.6|7011.4|7008.6|305
1628055300000|2021-08-04 05:35:00|7015.4|7012.6|7008.4|7005.6|7017.4|7014.6|7008.4|7005.6|243
1628055600000|2021-08-04 05:40:00|7008.2|7005.4|7009.4|7006.6|7010.2|7007.4|7004.4|7001.6|540
1628055900000|2021-08-04 05:45:00|7009.7|7006.9|7010.4|7007.6|7012.7|7009.9|7007.4|7004.6|338
1628056200000|2021-08-04 05:50:00|7010|7007.2|7009.4|7006.6|7013.2|7010.4|7006.4|7003.6|194
1628056500000|2021-08-04 05:55:00|7009.7|7006.9|7009.7|7006.9|7014.4|7011.6|7008.4|7005.6|161
1628056800000|2021-08-04 06:00:00|7009.9|7007.1|7011.1|7008.3|7015.1|7012.3|7009.9|7007.1|143
1628057100000|2021-08-04 06:05:00|7011.4|7008.6|7010.4|7007.6|7011.6|7008.8|7006.6|7003.8|226
1628057400000|2021-08-04 06:10:00|7009.7|7006.9|7023.9|7021.1|7026.9|7024.1|7009.1|7006.3|838
1628057700000|2021-08-04 06:15:00|7023.4|7020.6|7022.6|7019.8|7026.6|7023.8|7019.1|7016.3|580
1628058000000|2021-08-04 06:20:00|7022.9|7020.1|7022.4|7019.6|7024.9|7022.1|7020.4|7017.6|234
1628058300000|2021-08-04 06:25:00|7022.1|7019.3|7020.4|7017.6|7024.4|7021.6|7018.4|7015.6|134
1628058600000|2021-08-04 06:30:00|7020.1|7017.3|7020.1|7017.3|7021.9|7018.8|7016.1|7013.3|355
1628058900000|2021-08-04 06:35:00|7019.9|7017.1|7023.9|7021.1|7026.6|7023.8|7017.9|7015.1|302
1628059200000|2021-08-04 06:40:00|7024.1|7021.3|7022.4|7019.6|7026.1|7023.3|7020.4|7017.6|174
1628059500000|2021-08-04 06:45:00|7023.1|7020.3|7019.4|7016.6|7023.1|7020.3|7018.4|7015.6|182
1628059800000|2021-08-04 06:50:00|7019.6|7016.8|7016.1|7013.3|7020.1|7017.3|7013.1|7010.3|330
1628060100000|2021-08-04 06:55:00|7016.4|7013.6|7014.8|7012|7017.8|7015|7011.6|7008.8|822
1628060400000|2021-08-04 07:00:00|7014.6|7011.8|7007.8|7005|7016.6|7013.8|7004.6|7001.8|731
1628060700000|2021-08-04 07:05:00|7008.1|7005.3|7000.1|6997.3|7008.6|7005.8|6996.6|6993.8|1571
1628061000000|2021-08-04 07:10:00|7000.3|6997.5|6999.1|6996.3|7004.3|7001.5|6997.3|6994.5|471
1628061300000|2021-08-04 07:15:00|6999.3|6996.5|6999.3|6996.5|7002.6|6999.8|6997.3|6994.5|491
1628061600000|2021-08-04 07:20:00|6999.6|6996.8|7011.3|7008.5|7012.3|7009.5|6999.6|6996.8|752
1628061900000|2021-08-04 07:25:00|7010.9|7008.1|7008.8|7006|7014.3|7011.5|7003.3|7000.5|487
1628062200000|2021-08-04 07:30:00|7008.3|7005.5|7022|7019.2|7023.8|7021|7006.3|7003.5|595
1628062500000|2021-08-04 07:35:00|7022.5|7019.7|7043.3|7040.5|7043.6|7040.8|7020.3|7017.5|1536
1628062800000|2021-08-04 07:40:00|7042.8|7040|7045.3|7042.5|7046|7043.2|7032.6|7029.8|1086
1628063100000|2021-08-04 07:45:00|7045.8|7043|7048.6|7045.8|7050.8|7048|7042.6|7039.8|978
1628063400000|2021-08-04 07:50:00|7048.8|7046|7043.6|7040.8|7049.1|7046.3|7041.1|7038.3|932
1628063700000|2021-08-04 07:55:00|7044.3|7041.5|7040.3|7037.5|7048.3|7045.5|7039.6|7036.8|586
1628064000000|2021-08-04 08:00:00|7040.6|7037.8|7038.3|7035.5|7048.1|7045.3|7037|7034.2|910
1628064300000|2021-08-04 08:05:00|7038|7035.2|7041.3|7038.5|7046.5|7043.7|7037.8|7035|1284
1628064600000|2021-08-04 08:10:00|7041.5|7038.7|7046.5|7043.7|7056.3|7053.5|7040.5|7037.7|1010
1628064900000|2021-08-04 08:15:00|7046.3|7043.5|7038.5|7035.7|7049.5|7046.7|7035.3|7032.5|1027
1628065200000|2021-08-04 08:20:00|7038|7035.2|7045.3|7042.5|7046.8|7044|7037.3|7034.5|708
1628065500000|2021-08-04 08:25:00|7045.5|7042.7|7043.5|7040.7|7046.3|7043.5|7038.5|7035.7|1262
1628065800000|2021-08-04 08:30:00|7044.5|7041.7|7028.5|7025.7|7045.3|7042.5|7027|7024.2|1585
1628066100000|2021-08-04 08:35:00|7028.2|7025.4|7032.8|7030|7037.2|7034.4|7023.3|7020.5|1087
1628066400000|2021-08-04 08:40:00|7032.5|7029.7|7032|7029.2|7034.5|7031.7|7027.8|7025|282
1628066700000|2021-08-04 08:45:00|7032.2|7029.4|7006.2|7003.4|7034.8|7032|7004.3|7001.5|1221
1628067000000|2021-08-04 08:50:00|7006.5|7003.7|7012.2|7009.4|7018.2|7015.4|7002.8|7000|1400
1628067300000|2021-08-04 08:55:00|7012.8|7010|7019.5|7016.7|7022.5|7019.7|7011.8|7009|560
1628067600000|2021-08-04 09:00:00|7019.8|7017|7029.7|7026.9|7034.2|7031.4|7011|7008.2|1165
1628067900000|2021-08-04 09:05:00|7029.3|7026.5|7027.7|7024.9|7031.7|7028.9|7021.7|7018.9|530
1628068200000|2021-08-04 09:10:00|7027|7024.2|7027.7|7024.9|7030.7|7027.9|7017.7|7014.9|689
1628068500000|2021-08-04 09:15:00|7028.7|7025.9|7008.5|7005.7|7029.5|7026.7|7006.5|7003.7|1185
1628068800000|2021-08-04 09:20:00|7008.2|7005.4|6998.2|6995.4|7010.2|7007.4|6997.9|6995.1|667
1628069100000|2021-08-04 09:25:00|6997.7|6994.9|7005.2|7002.4|7009.2|7006.4|6997.7|6994.9|720
1628069400000|2021-08-04 09:30:00|7005|7002.2|7002.4|6999.6|7009.9|7007.1|7001.7|6998.9|446
1628069700000|2021-08-04 09:35:00|7002.2|6999.4|7006.2|7003.4|7006.7|7003.9|6999.4|6996.6|347
1628070000000|2021-08-04 09:40:00|7006.4|7003.6|7012.9|7010.1|7015.2|7012.4|7005.2|7002.4|463
1628070300000|2021-08-04 09:45:00|7012.4|7009.6|7012.2|7009.4|7015.2|7012.4|7009.4|7006.6|244
1628070600000|2021-08-04 09:50:00|7012.4|7009.6|7010.4|7007.6|7013.2|7010.4|7005.9|7003.1|326
1628070900000|2021-08-04 09:55:00|7010.7|7007.9|7014.2|7011.4|7015.2|7012.4|7008.2|7005.4|238
1628071200000|2021-08-04 10:00:00|7014.4|7011.6|7003.4|7000.6|7015.2|7012.4|6999.4|6996.6|501
1628071500000|2021-08-04 10:05:00|7003.7|7000.9|6994.4|6991.6|7004.2|7001.4|6994.4|6991.6|632
1628071800000|2021-08-04 10:10:00|6993.9|6991.1|6987.6|6984.8|6994.1|6991.3|6982.4|6979.6|1182
1628072100000|2021-08-04 10:15:00|6987.9|6985.1|6989.1|6986.3|6993.1|6990.3|6987.1|6984.3|424
1628072400000|2021-08-04 10:20:00|6988.7|6985.9|6993.1|6990.3|6995.1|6992.3|6987.9|6985.1|1237
1628072700000|2021-08-04 10:25:00|6993.4|6990.6|6988.4|6985.6|6994.1|6991.3|6985.4|6982.6|369
1628073000000|2021-08-04 10:30:00|6988.9|6986.1|6992.1|6989.3|6994.1|6991.3|6988.1|6985.3|295
1628073300000|2021-08-04 10:35:00|6993.1|6990.3|6994.4|6991.6|6999.1|6996.3|6991.4|6988.6|623
1628073600000|2021-08-04 10:40:00|6995.1|6992.3|6999.1|6996.3|6999.4|6996.6|6994.1|6991.3|422
1628073900000|2021-08-04 10:45:00|6998.4|6995.6|7002.1|6999.3|7004.1|7001.3|6997.1|6994.3|811
1628074200000|2021-08-04 10:50:00|7002.3|6999.5|7004.4|7001.6|7009.1|7006.3|7002.1|6999.3|997
1628074500000|2021-08-04 10:55:00|7004.6|7001.8|6995.4|6992.6|7006.9|7004.1|6994.4|6991.6|455
1628074800000|2021-08-04 11:00:00|6995.8|6993|6960.6|6957.8|6996.6|6993.8|6958.9|6956.1|2783
1628075100000|2021-08-04 11:05:00|6961.1|6958.3|6959.6|6956.8|6967.6|6964.8|6944.6|6941.8|2061
1628075400000|2021-08-04 11:10:00|6959.3|6956.5|6952.9|6950.1|6959.3|6956.5|6930.6|6927.8|3173
1628075700000|2021-08-04 11:15:00|6953.1|6950.3|6958.6|6955.8|6963.9|6961.1|6941.9|6939.1|1611
1628076000000|2021-08-04 11:20:00|6959.1|6956.3|6958.6|6955.8|6961.6|6958.8|6952.3|6949.5|1017
1628076300000|2021-08-04 11:25:00|6958.9|6956.1|6954.1|6951.3|6962.1|6959.3|6946.1|6943.3|1042
1628076600000|2021-08-04 11:30:00|6953.8|6951|6958.6|6955.8|6960.6|6957.8|6946.6|6943.8|636
1628076900000|2021-08-04 11:35:00|6958.9|6956.1|6956.6|6953.8|6960.3|6957.5|6952.6|6949.8|582
1628077200000|2021-08-04 11:40:00|6956.3|6953.5|6942.6|6939.8|6956.6|6953.8|6939.6|6936.8|1955
1628077500000|2021-08-04 11:45:00|6942.8|6940|6924.4|6921.6|6943.6|6940.8|6913.6|6910.8|3774
1628077800000|2021-08-04 11:50:00|6924.1|6921.3|6916.6|6913.8|6928.4|6925.6|6913.6|6910.8|2493
1628078100000|2021-08-04 11:55:00|6916.4|6913.6|6895.9|6893.1|6918.1|6915.3|6891.4|6888.6|3138
1628078400000|2021-08-04 12:00:00|6895.6|6892.8|6909.6|6906.8|6922.3|6918.8|6881.9|6879.1|5062
1628078700000|2021-08-04 12:05:00|6910.1|6907.3|6922.6|6919.8|6928.9|6926.1|6903.9|6901.1|3423
1628079000000|2021-08-04 12:10:00|6921.8|6919|6931.6|6928.8|6932.9|6929.8|6916.6|6913.8|1562
1628079300000|2021-08-04 12:15:00|6931.8|6929|6904.7|6901.9|6931.8|6929|6890.9|6888.1|7409
1628079600000|2021-08-04 12:20:00|6904.9|6902.1|6912.2|6909.4|6917.9|6915.1|6899.9|6897.1|4168
1628079900000|2021-08-04 12:25:00|6911.7|6908.9|6909.7|6906.9|6912.9|6910.1|6902.9|6900.1|1922
1628080200000|2021-08-04 12:30:00|6910.6|6907.8|6911.4|6908.6|6915.4|6912.6|6904.9|6902.1|2104
1628080500000|2021-08-04 12:35:00|6910.9|6908.1|6900.9|6898.1|6911.7|6908.9|6896.9|6894.1|2328
1628080800000|2021-08-04 12:40:00|6901.4|6898.6|6895.6|6892.8|6913.7|6910.9|6895.6|6892.8|3037
1628081100000|2021-08-04 12:45:00|6895.9|6893.1|6895.6|6892.8|6907.6|6904.8|6893.6|6890.8|2402
1628081400000|2021-08-04 12:50:00|6894.6|6891.8|6879.4|6876.6|6900.4|6897.6|6877.7|6874.9|3625
1628081700000|2021-08-04 12:55:00|6878.7|6875.9|6901.6|6898.8|6906.6|6903.8|6878.2|6875.4|3701
1628082000000|2021-08-04 13:00:00|6901.2|6898.4|6872.2|6869.4|6910.9|6908.1|6867.9|6865.1|7375
1628082300000|2021-08-04 13:05:00|6872.4|6869.6|6871|6868.2|6886.4|6883.6|6866|6863.2|5957
1628082600000|2021-08-04 13:10:00|6870.7|6867.9|6866.5|6863.7|6882.5|6879.7|6861.3|6858.5|11798
1628082900000|2021-08-04 13:15:00|6866.3|6863.5|6854|6851.2|6871|6868.2|6833.6|6830.8|8501
1628083200000|2021-08-04 13:20:00|6853.6|6850.8|6836.4|6833.6|6859.8|6857|6822.9|6820.1|7137
1628083500000|2021-08-04 13:25:00|6836.6|6833.8|6823.4|6820.6|6837.4|6834.6|6817.4|6814.6|9291
1628083800000|2021-08-04 13:30:00|6823.2|6820.4|6818.7|6815.9|6839.4|6836.6|6805.7|6802.9|9672
1628084100000|2021-08-04 13:35:00|6818.4|6815.6|6812.7|6809.9|6843.3|6840.5|6809.7|6806.9|9060
1628084400000|2021-08-04 13:40:00|6812.4|6809.6|6814.6|6811.8|6823.6|6820.8|6807.1|6804.3|4167
1628084700000|2021-08-04 13:45:00|6814.8|6812|6831.8|6829|6832.5|6829.7|6798.6|6795.8|8376
1628085000000|2021-08-04 13:50:00|6831.5|6828.7|6862.7|6859.9|6863|6860.2|6826.8|6824|11936
1628085300000|2021-08-04 13:55:00|6863|6860.2|6858.4|6855.6|6863.7|6860.9|6839.7|6836.9|6253
1628085600000|2021-08-04 14:00:00|6860.6|6850.6|6891.2|6888.4|6905.2|6902.4|6850.5|6847.7|8818
1628085900000|2021-08-04 14:05:00|6891.4|6888.6|6883.2|6880.4|6894.4|6891.6|6879.4|6876.6|4242
1628086200000|2021-08-04 14:10:00|6883.4|6880.6|6909.4|6906.6|6916.4|6913.6|6881.2|6878.4|6589
1628086500000|2021-08-04 14:15:00|6909.1|6906.3|6893.4|6890.6|6912.4|6909.6|6892.2|6889.4|4680
1628086800000|2021-08-04 14:20:00|6893.7|6890.9|6886.4|6883.6|6899.6|6896.8|6881.4|6878.6|3613
1628087100000|2021-08-04 14:25:00|6887.2|6884.4|6894.4|6891.6|6894.9|6892.1|6882|6879.2|2498
1628087400000|2021-08-04 14:30:00|6894.2|6891.4|6860.2|6857.4|6894.2|6891.4|6816|6811.4|16670
1628087700000|2021-08-04 14:35:00|6860.5|6857.7|6899.8|6897|6901.2|6898.4|6855.2|6852.4|8538
1628088000000|2021-08-04 14:40:00|6899.5|6896.7|6890|6887.2|6907.2|6904.4|6884|6881.2|6643
1628088300000|2021-08-04 14:45:00|6889.7|6886.9|6898|6895.2|6902.2|6899.4|6875|6872.2|3643
1628088600000|2021-08-04 14:50:00|6898.2|6895.4|6880.8|6878|6902.2|6899.4|6877.6|6874.8|4011
1628088900000|2021-08-04 14:55:00|6880.6|6877.8|6875.8|6873|6883|6880.2|6866.3|6863.5|3625
1628089200000|2021-08-04 15:00:00|6875.6|6872.8|6891.3|6888.5|6899|6896.2|6874.8|6872|3577
1628089500000|2021-08-04 15:05:00|6891.5|6888.7|6891.5|6888.7|6904.5|6901.7|6889.5|6886.7|3876
1628089800000|2021-08-04 15:10:00|6891.3|6888.5|6897.3|6894.5|6897.5|6894.7|6882|6879.2|2341
1628090100000|2021-08-04 15:15:00|6897|6894.2|6887.5|6884.7|6898|6895.2|6878.3|6875.5|3049
1628090400000|2021-08-04 15:20:00|6887.1|6884.3|6865.1|6862.3|6891.3|6888.5|6864.8|6862|3434
1628090700000|2021-08-04 15:25:00|6865.8|6863|6879.5|6876.7|6885.3|6882.5|6865.8|6863|4645
1628091000000|2021-08-04 15:30:00|6880|6877.2|6835.6|6832.8|6883.5|6880.7|6829.8|6827|5186
1628091300000|2021-08-04 15:35:00|6835.8|6833|6818.8|6816|6837.1|6834.3|6810.1|6807.3|7234
1628091600000|2021-08-04 15:40:00|6818.6|6815.8|6789.3|6786.5|6819.1|6816.3|6783.1|6780.3|6736
1628091900000|2021-08-04 15:45:00|6790.1|6787.3|6795.8|6793|6802.1|6799.3|6784.6|6781.8|4955
1628092200000|2021-08-04 15:50:00|6796|6793.2|6797.5|6794.7|6804.5|6801.7|6787|6784.2|2807
1628092500000|2021-08-04 15:55:00|6797.3|6794.5|6793.5|6790.7|6803|6800.2|6782.8|6780|3830
1628092800000|2021-08-04 16:00:00|6793.2|6790.4|6807.5|6804.7|6814.2|6811.4|6782.5|6779.7|6307
1628093100000|2021-08-04 16:05:00|6807.2|6804.4|6819.7|6816.9|6821|6818.2|6801.5|6798.7|3899
1628093400000|2021-08-04 16:10:00|6819.5|6816.7|6831.7|6828.9|6835.4|6832.6|6812.2|6809.4|4375
1628093700000|2021-08-04 16:15:00|6831|6828.2|6824.5|6821.7|6833.7|6830.9|6819.2|6816.4|2758
1628094000000|2021-08-04 16:20:00|6824.3|6821.5|6823.8|6821|6827.8|6825|6820.8|6818|1364
1628094300000|2021-08-04 16:25:00|6824|6821.2|6805.8|6803|6826|6823.2|6796.4|6793.6|6870
1628094600000|2021-08-04 16:30:00|6806.8|6804|6794.6|6791.8|6807.6|6804.8|6794.1|6791.3|2531
1628094900000|2021-08-04 16:35:00|6795.1|6792.3|6790.5|6787.7|6800.6|6797.8|6789.5|6786.7|2089
1628095200000|2021-08-04 16:40:00|6790.3|6787.5|6795.3|6792.5|6800.3|6797.5|6790|6787.2|1260
1628095500000|2021-08-04 16:45:00|6794.5|6791.7|6790.1|6787.3|6795.3|6792.5|6786.1|6783.3|1574
1628095800000|2021-08-04 16:50:00|6790.6|6787.8|6787.1|6784.3|6791.8|6789|6784.8|6782|1694
1628096100000|2021-08-04 16:55:00|6786.8|6784|6797.1|6794.3|6801.1|6798.3|6770.2|6767.4|6725
1628096400000|2021-08-04 17:00:00|6797.3|6794.5|6812|6809.2|6814|6811.2|6787.1|6784.3|4201
1628096700000|2021-08-04 17:05:00|6811.8|6809|6819.7|6816.9|6825.2|6822.4|6808.3|6805.5|3374
1628097000000|2021-08-04 17:10:00|6820.2|6817.4|6827.4|6824.6|6828.9|6826.1|6818.4|6815.6|2900
1628097300000|2021-08-04 17:15:00|6827.2|6824.4|6832.6|6829.8|6839.4|6836.6|6824.7|6821.9|4046
1628097600000|2021-08-04 17:20:00|6832.4|6829.6|6824.1|6821.3|6835.3|6832.5|6822|6819.2|1984
1628097900000|2021-08-04 17:25:00|6824.4|6821.6|6819.6|6816.8|6826.8|6824|6817.6|6814.8|1413
1628098200000|2021-08-04 17:30:00|6820.3|6817.5|6827.4|6824.6|6828.9|6826.1|6809.4|6806.6|2234
1628098500000|2021-08-04 17:35:00|6827.6|6824.8|6812|6809.2|6827.9|6825.1|6810.4|6807.6|2376
1628098800000|2021-08-04 17:40:00|6811.7|6808.9|6812|6809.2|6813|6810.2|6806.7|6803.9|1144
1628099100000|2021-08-04 17:45:00|6812.2|6809.4|6821.2|6818.4|6823.7|6820.9|6812|6809.2|1604
1628099400000|2021-08-04 17:50:00|6821|6818.2|6826.1|6823.3|6829.9|6827.1|6814.1|6811.3|2483
1628099700000|2021-08-04 17:55:00|6825.7|6822.9|6826.9|6824.1|6829.6|6826.8|6818.9|6816.1|1472
1628100000000|2021-08-04 18:00:00|6826.4|6823.6|6812.9|6810.1|6827.6|6824.8|6810.7|6807.9|1470
1628100300000|2021-08-04 18:05:00|6812.7|6809.9|6819.4|6816.6|6820.9|6818.1|6809.7|6806.9|2008
1628100600000|2021-08-04 18:10:00|6819.1|6816.3|6816.7|6813.9|6820.1|6817.3|6809.4|6806.6|1893
1628100900000|2021-08-04 18:15:00|6816.9|6814.1|6823.3|6820.5|6831.8|6829|6811.4|6808.6|3720
1628101200000|2021-08-04 18:20:00|6823.6|6820.8|6812.7|6809.9|6824.8|6822|6804.9|6802.1|3294
1628101500000|2021-08-04 18:25:00|6812.9|6810.1|6797.4|6794.6|6819.7|6816.9|6790.4|6787.6|10684
1628101800000|2021-08-04 18:30:00|6798.1|6795.3|6804.1|6801.3|6809.4|6806.6|6797.4|6794.6|3595
1628102100000|2021-08-04 18:35:00|6804.4|6801.6|6792.9|6790.1|6804.4|6801.6|6788.1|6785.3|2106
1628102400000|2021-08-04 18:40:00|6793.1|6790.3|6795.6|6792.8|6795.6|6792.8|6789.6|6786.8|921
1628102700000|2021-08-04 18:45:00|6795.9|6793.1|6783.5|6780.7|6796.1|6793.3|6776.5|6773.7|3621
1628103000000|2021-08-04 18:50:00|6784.2|6781.4|6782.9|6780.1|6788.4|6785.6|6779.4|6776.6|1730
1628103300000|2021-08-04 18:55:00|6783.1|6780.3|6779.1|6776.3|6783.4|6780.6|6776.1|6773.3|1071
1628103600000|2021-08-04 19:00:00|6779.5|6776.7|6778.8|6776|6781.8|6779|6776.4|6773.6|916
1628103900000|2021-08-04 19:05:00|6778.6|6775.8|6778.5|6775.7|6780.8|6778|6774.5|6771.7|1994
1628104200000|2021-08-04 19:10:00|6779.3|6776.5|6776.8|6774|6780.5|6777.7|6775.8|6773|341
1628104500000|2021-08-04 19:15:00|6776.5|6773.7|6777.8|6775|6778.8|6776|6774.5|6771.7|835
1628104800000|2021-08-04 19:20:00|6777.6|6774.8|6770.3|6767.5|6777.6|6774.8|6770.3|6767.5|642
1628105100000|2021-08-04 19:25:00|6771.1|6768.3|6774.5|6771.7|6777.8|6775|6770.8|6768|1575
1628105400000|2021-08-04 19:30:00|6775.5|6772.7|6777.5|6774.7|6778.1|6775.3|6770.3|6767.5|534
1628105700000|2021-08-04 19:35:00|6777.8|6775|6780.1|6777.3|6782.8|6780|6777.8|6775|627
1628106000000|2021-08-04 19:40:00|6780.3|6777.5|6787|6784.2|6789.8|6787|6779.1|6776.3|1013
1628106300000|2021-08-04 19:45:00|6786.6|6783.8|6784|6781.2|6788|6785.2|6783.3|6780.5|494
1628106600000|2021-08-04 19:50:00|6784.3|6781.5|6782.5|6779.7|6787|6784.2|6781.8|6779|363
1628106900000|2021-08-04 19:55:00|6783.5|6780.7|6774.8|6772|6784.5|6781.7|6773|6770.2|993
1628107200000|2021-08-04 20:00:00|6774.5|6771.7|6776.3|6773.5|6778.8|6776|6773.5|6770.7|416
1628107500000|2021-08-04 20:05:00|6776.8|6774|6774|6771.2|6777.8|6775|6772|6769.2|215
1628107800000|2021-08-04 20:10:00|6774.3|6771.5|6780|6777.2|6781.5|6778.7|6774.3|6771.5|312
1628108100000|2021-08-04 20:15:00|6779.8|6777|6779.5|6776.7|6780.5|6777.7|6777.2|6774.4|142
1628108400000|2021-08-04 20:20:00|6780|6777.2|6782.5|6779.7|6783|6780.2|6778.5|6775.7|79
1628108700000|2021-08-04 20:25:00|6782.2|6779.4|6782|6779.2|6783.5|6780.7|6780|6777.2|189
1628109000000|2021-08-04 20:30:00|6781.7|6778.9|6778.5|6775.7|6782.5|6779.7|6778|6775.2|191
1628109300000|2021-08-04 20:35:00|6778.2|6775.4|6780.7|6777.9|6782.2|6779.4|6777.5|6774.7|142
1628109600000|2021-08-04 20:40:00|6780.2|6777.4|6780|6777.2|6781.5|6778.7|6779|6776.2|174
1628109900000|2021-08-04 20:45:00|6780.2|6777.4|6778.4|6775.6|6783.9|6781.1|6777.4|6774.6|397
1628110200000|2021-08-04 20:50:00|6778.7|6775.9|6782.4|6779.6|6782.4|6779.6|6777.9|6775.1|171
1628110500000|2021-08-04 20:55:00|6782.2|6779.4|6784.4|6781.6|6784.4|6781.6|6777.4|6774.6|404
1628114400000|2021-08-04 22:00:00|6784.2|6781.4|6791.4|6788.6|6791.4|6788.6|6783.7|6780.9|403
1628114700000|2021-08-04 22:05:00|6790.4|6787.6|6787.7|6784.9|6792.2|6789.4|6787.7|6784.9|114
1628115000000|2021-08-04 22:10:00|6787.9|6785.1|6780.4|6777.6|6788.4|6785.6|6778.7|6775.9|319
1628115300000|2021-08-04 22:15:00|6780.1|6777.3|6778.4|6775.6|6780.4|6777.6|6775.4|6772.6|318
1628115600000|2021-08-04 22:20:00|6778.6|6775.8|6780.4|6777.6|6780.4|6777.6|6777.4|6774.6|49
1628115900000|2021-08-04 22:25:00|6780.6|6777.8|6784.4|6781.6|6784.4|6781.6|6780.4|6777.6|78
1628116200000|2021-08-04 22:30:00|6783.9|6781.1|6785.8|6783|6789.9|6784.6|6781.1|6777.3|212
1628116500000|2021-08-04 22:35:00|6785.4|6782.6|6780.8|6778|6785.4|6782.6|6779.8|6777|88
1628116800000|2021-08-04 22:40:00|6780.5|6777.7|6779.8|6777|6780.8|6778|6779.8|6777|52
1628117100000|2021-08-04 22:45:00|6780|6777.2|6783.8|6781|6783.8|6781|6780|6777.2|51
1628117400000|2021-08-04 22:50:00|6784.3|6781.5|6784.8|6782|6785.8|6783|6782.8|6780|94
1628117700000|2021-08-04 22:55:00|6784.5|6781.7|6784.8|6782|6784.8|6782|6784.1|6781.3|26
1628118000000|2021-08-04 23:00:00|6784.3|6781.5|6785.8|6783|6785.8|6783|6782.8|6780|71
1628118300000|2021-08-04 23:05:00|6785.3|6782.5|6784.8|6782|6786|6783.2|6783.8|6781|60
1628118600000|2021-08-04 23:10:00|6784.6|6781.8|6786.8|6784|6787.8|6785|6784.3|6781.5|54
1628118900000|2021-08-04 23:15:00|6787.1|6784.3|6785.3|6782.5|6787.8|6785|6785.3|6782.5|57
1628119200000|2021-08-04 23:20:00|6785.1|6782.3|6787.3|6784.5|6788|6785.2|6785.1|6782.3|35
1628119500000|2021-08-04 23:25:00|6787.1|6784.3|6789.3|6786.5|6789.3|6786.5|6786.6|6783.8|47
1628119800000|2021-08-04 23:30:00|6789.6|6786.8|6793.6|6790.8|6793.6|6790.8|6789.6|6786.8|197
1628120100000|2021-08-04 23:35:00|6792.6|6789.8|6791.6|6788.8|6793.6|6790.8|6791.6|6788.8|92
1628120400000|2021-08-04 23:40:00|6791.3|6788.5|6791.6|6788.8|6792.8|6790|6790.6|6787.8|84
1628120700000|2021-08-04 23:45:00|6791.9|6789.1|6792.6|6789.8|6792.6|6789.8|6791.6|6788.8|37
1628121000000|2021-08-04 23:50:00|6793|6790.2|6789.6|6786.8|6793.1|6790.3|6788.6|6785.8|134
1628121300000|2021-08-04 23:55:00|6789.3|6786.5|6790.3|6787.5|6791.3|6788.5|6787.3|6784.5|105
1628121600000|2021-08-05 00:00:00|6790.7|6787.9|6796|6793.2|6802.7|6799.9|6790.3|6787.5|902
1628121900000|2021-08-05 00:05:00|6796.2|6793.4|6804.5|6801.7|6805|6802.2|6796|6793.2|395
1628122200000|2021-08-05 00:10:00|6804.7|6801.9|6808.7|6805.9|6809.5|6806.7|6802.7|6799.9|484
1628122500000|2021-08-05 00:15:00|6808.5|6805.7|6811.7|6808.9|6811.7|6808.9|6807|6804.2|340
1628122800000|2021-08-05 00:20:00|6811|6808.2|6814.3|6811.5|6816|6813.2|6810|6807.2|410
1628123100000|2021-08-05 00:25:00|6815.3|6812.5|6812.5|6809.7|6817|6814.2|6812.3|6809.5|198
1628123400000|2021-08-05 00:30:00|6812.8|6810|6807.5|6804.7|6813.3|6810.5|6806.5|6803.7|239
1628123700000|2021-08-05 00:35:00|6807.3|6804.5|6808.3|6805.5|6811.5|6808.7|6807|6804.2|124
1628124000000|2021-08-05 00:40:00|6808.5|6805.7|6808.5|6805.7|6809.5|6806.7|6807.5|6804.7|110
1628124300000|2021-08-05 00:45:00|6808.1|6805.3|6807.5|6804.7|6809.5|6806.7|6806.5|6803.7|109
1628124600000|2021-08-05 00:50:00|6807.7|6804.9|6804.2|6801.4|6807.7|6804.9|6797.8|6795|811
1628124900000|2021-08-05 00:55:00|6803.8|6801|6806.7|6803.9|6807.2|6804.4|6801.2|6798.4|167
1628125200000|2021-08-05 01:00:00|6807|6804.2|6811|6808.2|6819.2|6816.4|6805.5|6802.7|851
1628125500000|2021-08-05 01:05:00|6810.5|6807.7|6809.7|6806.9|6815.2|6812.4|6809.5|6806.7|712
1628125800000|2021-08-05 01:10:00|6810.7|6807.9|6810.2|6807.4|6811.7|6808.9|6806.7|6803.9|210
1628126100000|2021-08-05 01:15:00|6810|6807.2|6815.7|6812.9|6815.7|6812.9|6807.7|6804.9|231
1628126400000|2021-08-05 01:20:00|6816.4|6813.6|6820.2|6817.4|6821.2|6818.4|6815.9|6813.1|601
1628126700000|2021-08-05 01:25:00|6819.9|6817.1|6817.7|6814.9|6820.7|6817.9|6815.9|6813.1|191
1628127000000|2021-08-05 01:30:00|6817.2|6814.4|6813.7|6810.9|6817.2|6814.4|6811.7|6808.9|293
1628127300000|2021-08-05 01:35:00|6813.9|6811.1|6814.7|6811.9|6815.7|6812.9|6808.2|6805.4|318
1628127600000|2021-08-05 01:40:00|6814.4|6811.6|6816.6|6813.8|6822.2|6819.4|6813.7|6810.9|344
1628127900000|2021-08-05 01:45:00|6816.1|6813.3|6808.4|6805.6|6816.6|6813.8|6803.6|6800.8|586
1628128200000|2021-08-05 01:50:00|6807.9|6805.1|6806.6|6803.8|6810.6|6807.8|6805.1|6802.3|288
1628128500000|2021-08-05 01:55:00|6807.1|6804.3|6815.1|6812.3|6816.6|6813.8|6807.1|6804.3|531
1628128800000|2021-08-05 02:00:00|6814.9|6812.1|6814.6|6811.8|6818.6|6815.8|6812.4|6809.6|346
1628129100000|2021-08-05 02:05:00|6814.2|6811.4|6813.6|6810.8|6815.6|6812.8|6811.6|6808.8|145
1628129400000|2021-08-05 02:10:00|6812.9|6810.1|6817.6|6814.8|6818.6|6815.8|6812.9|6810.1|184
1628129700000|2021-08-05 02:15:00|6817.4|6814.6|6819.6|6816.8|6820.6|6817.8|6816.9|6814.1|175
1628130000000|2021-08-05 02:20:00|6819.9|6817.1|6820.1|6817.3|6821.6|6818.8|6817.9|6815.1|138
1628130300000|2021-08-05 02:25:00|6820.4|6817.6|6821.6|6818.8|6824.6|6821.8|6819.6|6816.8|257
1628130600000|2021-08-05 02:30:00|6822.2|6819.4|6822.6|6819.8|6824.1|6821.3|6819.6|6816.8|341
1628130900000|2021-08-05 02:35:00|6822.2|6819.4|6822.6|6819.8|6823.3|6820.5|6820.6|6817.8|230
1628131200000|2021-08-05 02:40:00|6821.9|6819.1|6824|6821.2|6827.6|6824.8|6821.6|6818.8|610
1628131500000|2021-08-05 02:45:00|6823.6|6820.8|6823.3|6820.5|6825.3|6822.5|6822.6|6819.8|114
1628131800000|2021-08-05 02:50:00|6823.6|6820.8|6818.6|6815.8|6824|6821.2|6817.8|6815|267
1628132100000|2021-08-05 02:55:00|6818.4|6815.6|6817.6|6814.8|6820.6|6817.8|6817.6|6814.8|193
1628132400000|2021-08-05 03:00:00|6818.1|6815.3|6827.6|6824.8|6827.6|6824.8|6816.6|6813.8|349
1628132700000|2021-08-05 03:05:00|6827.3|6824.5|6826.6|6823.8|6831.3|6828.5|6826.3|6823.5|537
1628133000000|2021-08-05 03:10:00|6826.3|6823.5|6826.6|6823.8|6829.3|6826.5|6823.6|6820.8|232
1628133300000|2021-08-05 03:15:00|6826.8|6824|6823.6|6820.8|6828.6|6825.8|6823.1|6820.3|196
1628133600000|2021-08-05 03:20:00|6823.3|6820.5|6826.6|6823.8|6828.6|6825.8|6823.3|6820.5|88
1628133900000|2021-08-05 03:25:00|6826.8|6824|6824.3|6821.5|6828.6|6825.8|6823.8|6821|186
1628134200000|2021-08-05 03:30:00|6824.1|6821.3|6820.6|6817.8|6824.6|6821.8|6820.1|6817.3|138
1628134500000|2021-08-05 03:35:00|6820.8|6818|6821.6|6818.8|6823.6|6820.8|6820.8|6818|84
1628134800000|2021-08-05 03:40:00|6822.6|6819.8|6821.5|6818.7|6823.6|6820.8|6821.5|6818.7|94
1628135100000|2021-08-05 03:45:00|6822|6819.2|6824.5|6821.7|6825.5|6822.7|6822|6819.2|155
1628135400000|2021-08-05 03:50:00|6824.3|6821.5|6824.5|6821.7|6825.5|6822.7|6823.5|6820.7|47
1628135700000|2021-08-05 03:55:00|6824.3|6821.5|6824.5|6821.7|6826.5|6823.7|6824.3|6821.5|121
1628136000000|2021-08-05 04:00:00|6824.3|6821.5|6821.5|6818.7|6824.5|6821.7|6820.5|6817.7|192
1628136300000|2021-08-05 04:05:00|6821.1|6818.3|6822.5|6819.7|6823|6820.2|6820|6817.2|86
1628136600000|2021-08-05 04:10:00|6822.7|6819.9|6821|6818.2|6823|6820.2|6820|6817.2|38
1628136900000|2021-08-05 04:15:00|6820.7|6817.9|6818.2|6815.4|6821|6818.2|6816.2|6813.4|218
1628137200000|2021-08-05 04:20:00|6818.5|6815.7|6820|6817.2|6822|6819.2|6817.2|6814.4|328
1628137500000|2021-08-05 04:25:00|6820.5|6817.7|6821|6818.2|6821|6818.2|6819|6816.2|68
1628137800000|2021-08-05 04:30:00|6821.2|6818.4|6818.9|6816.1|6821.2|6818.4|6817.9|6815.1|93
1628138100000|2021-08-05 04:35:00|6818.5|6815.7|6816.9|6814.1|6818.9|6816.1|6816.9|6814.1|58
1628138400000|2021-08-05 04:40:00|6817.9|6815.1|6818.9|6816.1|6818.9|6816.1|6816.2|6813.4|133
1628138700000|2021-08-05 04:45:00|6819.2|6816.4|6817.9|6815.1|6819.4|6816.6|6817.9|6815.1|82
1628139000000|2021-08-05 04:50:00|6818.2|6815.4|6816.4|6813.6|6818.9|6816.1|6814.9|6812.1|132
1628139300000|2021-08-05 04:55:00|6816.9|6814.1|6817.9|6815.1|6817.9|6815.1|6815.9|6813.1|59
1628139600000|2021-08-05 05:00:00|6818.1|6815.3|6826.9|6824.1|6830.9|6828.1|6817.9|6815.1|571
1628139900000|2021-08-05 05:05:00|6827.4|6824.6|6825.9|6823.1|6829.9|6827.1|6825.9|6823.1|244
1628140200000|2021-08-05 05:10:00|6826.2|6823.4|6825.2|6822.4|6827.9|6825.1|6825.2|6822.4|119
1628140500000|2021-08-05 05:15:00|6825.4|6822.6|6818.9|6816.1|6825.9|6823.1|6817.9|6815.1|194
1628140800000|2021-08-05 05:20:00|6819.9|6817.1|6817.6|6814.8|6820.6|6817.8|6816.9|6814.1|138
1628141100000|2021-08-05 05:25:00|6817.4|6814.6|6819.9|6817.1|6819.9|6817.1|6815.9|6813.1|107
1628141400000|2021-08-05 05:30:00|6818.9|6816.1|6816.2|6813.4|6818.9|6816.1|6807.9|6805.1|857
1628141700000|2021-08-05 05:35:00|6817.2|6814.4|6812.4|6809.6|6817.7|6814.9|6811.4|6808.6|212
1628142000000|2021-08-05 05:40:00|6812.2|6809.4|6813.2|6810.4|6815.4|6812.6|6811.4|6808.6|187
1628142300000|2021-08-05 05:45:00|6812.4|6809.6|6803.4|6800.6|6812.4|6809.6|6802.2|6799.4|707
1628142600000|2021-08-05 05:50:00|6804.2|6801.4|6800.9|6798.1|6807.9|6805.1|6798.7|6795.9|577
1628142900000|2021-08-05 05:55:00|6800.7|6797.9|6801.9|6799.1|6803.9|6801.1|6797.9|6795.1|269
1628143200000|2021-08-05 06:00:00|6801.4|6798.6|6797.9|6795.1|6801.7|6798.9|6791.9|6789.1|547
1628143500000|2021-08-05 06:05:00|6797.6|6794.8|6797.9|6795.1|6798.6|6795.8|6790.9|6788.1|436
1628143800000|2021-08-05 06:10:00|6796.6|6793.8|6799.9|6797.1|6805.6|6802.8|6793.6|6790.8|347
1628144100000|2021-08-05 06:15:00|6800.1|6797.3|6797.9|6795.1|6801.4|6798.6|6794.9|6792.1|430
1628144400000|2021-08-05 06:20:00|6798.6|6795.8|6776.3|6773.5|6798.9|6796.1|6775.1|6772.3|1337
1628144700000|2021-08-05 06:25:00|6775.8|6773|6774.1|6771.3|6783.6|6780.8|6771.4|6768.6|1489
1628145000000|2021-08-05 06:30:00|6774.4|6771.6|6776.3|6773.5|6782.8|6780|6771.1|6768.3|941
1628145300000|2021-08-05 06:35:00|6776.6|6773.8|6778.6|6775.8|6778.8|6776|6771.6|6768.8|415
1628145600000|2021-08-05 06:40:00|6778.8|6776|6775.8|6773|6784.8|6782|6775.8|6773|522
1628145900000|2021-08-05 06:45:00|6775.1|6772.3|6759.2|6756.4|6776.6|6773.8|6757.9|6755.1|1982
1628146200000|2021-08-05 06:50:00|6759.4|6756.6|6744.4|6741.6|6762.3|6759.5|6740.9|6738.1|2200
1628146500000|2021-08-05 06:55:00|6744.1|6741.3|6755.4|6752.6|6756.1|6753.3|6744.1|6741.3|1045
1628146800000|2021-08-05 07:00:00|6755.8|6753|6766.4|6763.6|6775.1|6772.3|6754.1|6751.3|1306
1628147100000|2021-08-05 07:05:00|6765.9|6763.1|6791.4|6788.6|6791.4|6788.6|6765.1|6762.3|1472
1628147400000|2021-08-05 07:10:00|6790.8|6788|6787.6|6784.8|6791.4|6788.6|6782.4|6779.6|919
1628147700000|2021-08-05 07:15:00|6788.4|6785.6|6795.6|6792.8|6798.8|6796|6778.6|6775.8|1166
1628148000000|2021-08-05 07:20:00|6795.4|6792.6|6789.4|6786.6|6799.8|6797|6787.4|6784.6|577
1628148300000|2021-08-05 07:25:00|6789.1|6786.3|6788.4|6785.6|6797.4|6794.6|6782.4|6779.6|471
1628148600000|2021-08-05 07:30:00|6785.9|6783.1|6786.3|6783.5|6791.4|6788.6|6782.6|6779.8|663
1628148900000|2021-08-05 07:35:00|6786.8|6784|6792.3|6789.5|6793.1|6790.3|6782.1|6779.3|443
1628149200000|2021-08-05 07:40:00|6791.3|6788.5|6785.3|6782.5|6801.8|6799|6783.6|6780.8|995
1628149500000|2021-08-05 07:45:00|6784.9|6782.1|6785.3|6782.5|6788.1|6785.3|6780.3|6777.5|594
1628149800000|2021-08-05 07:50:00|6784.9|6782.1|6776.9|6774.1|6787.3|6784.5|6770.9|6768.1|1073
1628150100000|2021-08-05 07:55:00|6776.6|6773.8|6793.6|6790.8|6797.3|6794.5|6776.6|6773.8|1322
1628150400000|2021-08-05 08:00:00|6793.8|6791|6798.6|6795.8|6808.3|6805.5|6787.6|6784.8|1418
1628150700000|2021-08-05 08:05:00|6798.9|6796.1|6800.2|6797.4|6806.3|6803.5|6791.9|6789.1|1098
1628151000000|2021-08-05 08:10:00|6799.9|6797.1|6788.9|6786.1|6801.9|6799.1|6787.2|6784.4|724
1628151300000|2021-08-05 08:15:00|6788.7|6785.9|6785.4|6782.6|6792.9|6790.1|6781.2|6778.4|806
1628151600000|2021-08-05 08:20:00|6785|6782.2|6774.9|6772.1|6787.1|6784.3|6774.9|6772.1|1091
1628151900000|2021-08-05 08:25:00|6774.4|6771.6|6757.1|6754.3|6778.9|6776.1|6756.9|6754.1|2070
1628152200000|2021-08-05 08:30:00|6758|6755.2|6765.9|6763.1|6766.1|6763.3|6755.1|6752.3|1895
1628152500000|2021-08-05 08:35:00|6765.6|6762.8|6761.6|6758.8|6765.6|6762.8|6756.9|6754.1|690
1628152800000|2021-08-05 08:40:00|6761.4|6758.6|6771.3|6768.5|6783|6780.2|6758.9|6756.1|1231
1628153100000|2021-08-05 08:45:00|6771.5|6768.7|6793.2|6790.4|6796.2|6793.4|6771.5|6768.7|1230
1628153400000|2021-08-05 08:50:00|6793.6|6790.8|6799.9|6797.1|6799.9|6797.1|6789.2|6786.4|1164
1628153700000|2021-08-05 08:55:00|6799.2|6796.4|6816.6|6813.8|6818|6815.2|6797.9|6795.1|1598
1628154000000|2021-08-05 09:00:00|6816.4|6813.6|6843.2|6840.4|6843.9|6840.9|6808.6|6805.8|3198
1628154300000|2021-08-05 09:05:00|6843.5|6840.7|6854.9|6852.1|6857.6|6854.8|6839.5|6836.7|2455
1628154600000|2021-08-05 09:10:00|6854.5|6851.7|6853.7|6850.9|6860.2|6857.4|6846.5|6843.7|1752
1628154900000|2021-08-05 09:15:00|6853.9|6851.1|6847.6|6844.8|6855.9|6853.1|6839.6|6836.8|1200
1628155200000|2021-08-05 09:20:00|6846.9|6844.1|6848.9|6846.1|6855.4|6852.6|6844.4|6841.6|763
1628155500000|2021-08-05 09:25:00|6848.4|6845.6|6846.1|6843.3|6851.3|6848.5|6837.6|6834.8|816
1628155800000|2021-08-05 09:30:00|6846.3|6843.5|6846.6|6843.8|6849.6|6846.8|6842.6|6839.8|755
1628156100000|2021-08-05 09:35:00|6846.9|6844.1|6843.3|6840.5|6846.9|6844.1|6838.1|6835.3|380
1628156400000|2021-08-05 09:40:00|6843.6|6840.8|6857.5|6854.7|6859|6856.2|6840.9|6838.1|1983
1628156700000|2021-08-05 09:45:00|6857.3|6854.5|6856.3|6853.5|6860.5|6857.7|6844.3|6841.5|1190
1628157000000|2021-08-05 09:50:00|6856|6853.2|6855.3|6852.5|6860.8|6858|6850.3|6847.5|1040
1628157300000|2021-08-05 09:55:00|6855.1|6852.3|6864|6861.2|6864|6861.2|6853.3|6850.5|686
1628157600000|2021-08-05 10:00:00|6864.3|6861.5|6853.3|6850.5|6868|6865.2|6851.3|6848.5|1439
1628157900000|2021-08-05 10:05:00|6853.7|6850.9|6852.8|6850|6857.3|6854.5|6843.1|6840.3|1382
1628158200000|2021-08-05 10:10:00|6853.3|6850.5|6837.8|6835|6855.8|6853|6836.1|6833.3|898
1628158500000|2021-08-05 10:15:00|6838.1|6835.3|6825.4|6822.6|6838.1|6835.3|6819.4|6816.6|1897
1628158800000|2021-08-05 10:20:00|6825.6|6822.8|6821.6|6818.8|6825.6|6822.8|6808.4|6805.6|1387
1628159100000|2021-08-05 10:25:00|6821.8|6819|6832.8|6830|6835.8|6833|6819.8|6817|1009
1628159400000|2021-08-05 10:30:00|6833.3|6830.5|6825.5|6822.7|6835.5|6832.7|6824.3|6821.5|531
1628159700000|2021-08-05 10:35:00|6825.3|6822.5|6816.6|6813.8|6828.8|6826|6815.6|6812.8|631
1628160000000|2021-08-05 10:40:00|6816.8|6814|6808.2|6805.4|6825.8|6823|6805.2|6802.4|2768
1628160300000|2021-08-05 10:45:00|6808.5|6805.7|6800.5|6797.7|6811.5|6808.7|6790.8|6788|1323
1628160600000|2021-08-05 10:50:00|6800.3|6797.5|6794.8|6792|6807|6804.2|6793.8|6791|685
1628160900000|2021-08-05 10:55:00|6795|6792.2|6795.5|6792.7|6798.9|6796.1|6787.2|6784.4|980
1628161200000|2021-08-05 11:00:00|6795.9|6793.1|6801.5|6798.7|6803.9|6801.1|6782.5|6779.7|1379
1628161500000|2021-08-05 11:05:00|6801.7|6798.9|6805.5|6802.7|6813.9|6811.1|6795.5|6792.7|1206
1628161800000|2021-08-05 11:10:00|6804.5|6801.7|6790.5|6787.7|6806.9|6804.1|6789.7|6786.9|627
1628162100000|2021-08-05 11:15:00|6790.7|6787.9|6797.5|6794.7|6803.2|6800.4|6788.7|6785.9|719
1628162400000|2021-08-05 11:20:00|6798.2|6795.4|6805.5|6802.7|6811.5|6808.7|6796.5|6793.7|735
1628162700000|2021-08-05 11:25:00|6806.5|6803.7|6816.4|6813.6|6820.5|6817.7|6805.5|6802.7|1073
1628163000000|2021-08-05 11:30:00|6816.9|6814.1|6818.4|6815.6|6819.4|6816.6|6811.4|6808.6|617
1628163300000|2021-08-05 11:35:00|6818.9|6816.1|6818.4|6815.6|6820.4|6817.6|6815.2|6812.4|461
1628163600000|2021-08-05 11:40:00|6818.9|6816.1|6796.5|6793.7|6821.4|6818.6|6795.1|6792.3|6529
1628163900000|2021-08-05 11:45:00|6796.8|6794|6773.6|6770.8|6797.3|6794.5|6756.7|6753.9|4351
1628164200000|2021-08-05 11:50:00|6773.8|6771|6782|6779.2|6786.5|6783.7|6768.4|6765.6|1696
1628164500000|2021-08-05 11:55:00|6781.8|6779|6781.8|6779|6786.3|6783.5|6776.5|6773.7|651
1628164800000|2021-08-05 12:00:00|6781.6|6778.8|6785.2|6782.4|6786.5|6783.7|6777.8|6775|1859
1628165100000|2021-08-05 12:05:00|6785.5|6782.7|6801.2|6798.4|6804.2|6801.4|6785.5|6782.7|1779
1628165400000|2021-08-05 12:10:00|6801.5|6798.7|6824.7|6821.9|6826.4|6823.6|6798.5|6795.7|2582
1628165700000|2021-08-05 12:15:00|6825.1|6822.3|6834.1|6831.3|6839.4|6836.6|6824.5|6821.7|2077
1628166000000|2021-08-05 12:20:00|6834.7|6831.9|6835.1|6832.3|6839.8|6837|6832.1|6829.3|1600
1628166300000|2021-08-05 12:25:00|6835.5|6832.7|6841.1|6838.3|6847.5|6844.7|6835.5|6832.7|1479
1628166600000|2021-08-05 12:30:00|6840.7|6837.9|6834.7|6831.9|6841.4|6838.6|6821.9|6819.1|2955
1628166900000|2021-08-05 12:35:00|6835.4|6832.6|6852.1|6849.3|6853.7|6850.9|6835.4|6832.6|2020
1628167200000|2021-08-05 12:40:00|6851.8|6849|6829.2|6826.4|6852.1|6849.3|6826.2|6823.4|2127
1628167500000|2021-08-05 12:45:00|6829.9|6827.1|6835.6|6832.8|6836.6|6833.8|6828.4|6825.6|1257
1628167800000|2021-08-05 12:50:00|6835.2|6832.4|6810.2|6807.4|6835.9|6833.1|6809.2|6806.4|2689
1628168100000|2021-08-05 12:55:00|6810.6|6807.8|6823.2|6820.4|6825.9|6823.1|6809.2|6806.4|1936
1628168400000|2021-08-05 13:00:00|6823.4|6820.6|6773.3|6770.5|6823.6|6820.8|6772.6|6769.8|7805
1628168700000|2021-08-05 13:05:00|6773.1|6770.3|6789.9|6787.1|6797.6|6794.8|6769.6|6766.8|5327
1628169000000|2021-08-05 13:10:00|6790.3|6787.5|6801|6798.2|6807.5|6804.7|6769.6|6766.8|4681
1628169300000|2021-08-05 13:15:00|6800.8|6798|6810.3|6807.5|6818.8|6816|6800.8|6798|2985
1628169600000|2021-08-05 13:20:00|6809.8|6807|6807.7|6804.9|6818.3|6815.5|6800.4|6797.6|3539
1628169900000|2021-08-05 13:25:00|6808|6805.2|6795.6|6792.8|6808.7|6805.9|6791.6|6788.8|3207
1628170200000|2021-08-05 13:30:00|6794.6|6791.8|6815|6812.2|6823.2|6820.4|6793.3|6790.5|3789
1628170500000|2021-08-05 13:35:00|6815.2|6812.4|6834.5|6831.7|6836.2|6833.4|6811.7|6808.9|4192
1628170800000|2021-08-05 13:40:00|6835|6832.2|6823.7|6820.9|6837.5|6834.7|6814|6811.2|3386
1628171100000|2021-08-05 13:45:00|6824.2|6821.4|6808.3|6805.5|6836.4|6833.6|6805.3|6802.5|3539
1628171400000|2021-08-05 13:50:00|6808|6805.2|6826.2|6823.4|6827.9|6825.1|6804|6801.2|3050
1628171700000|2021-08-05 13:55:00|6825.9|6823.1|6849.2|6846.4|6850.9|6848.1|6825.7|6822.9|4547
1628172000000|2021-08-05 14:00:00|6849.4|6846.6|6869.6|6866.8|6870.9|6868.1|6843|6840.2|6631
1628172300000|2021-08-05 14:05:00|6869.9|6867.1|6868.9|6866.1|6876.6|6873.8|6861.3|6858.5|4571
1628172600000|2021-08-05 14:10:00|6868.6|6865.8|6855.7|6852.9|6874.1|6871.3|6853.7|6850.9|3392
1628172900000|2021-08-05 14:15:00|6855.4|6852.6|6846.3|6843.5|6865.7|6862.9|6840.3|6837.5|4767
1628173200000|2021-08-05 14:20:00|6845.8|6843|6836.8|6834|6849.4|6846.6|6833.3|6830.5|4571
1628173500000|2021-08-05 14:25:00|6837.3|6834.5|6823.3|6820.5|6843.6|6840.8|6823.3|6820.5|4049
1628173800000|2021-08-05 14:30:00|6824.1|6821.3|6823.3|6820.5|6832|6829.2|6818.8|6816|2694
1628174100000|2021-08-05 14:35:00|6823|6820.2|6825.3|6822.5|6828|6825.2|6809.5|6806.7|3135
1628174400000|2021-08-05 14:40:00|6824.5|6821.7|6827.3|6824.5|6832|6829.2|6817.3|6814.5|2052
1628174700000|2021-08-05 14:45:00|6827|6824.2|6843.7|6840.9|6844.4|6841.6|6825.3|6822.5|2597
1628175000000|2021-08-05 14:50:00|6843.2|6840.4|6848|6845.2|6856.7|6853.9|6842.7|6839.9|2326
1628175300000|2021-08-05 14:55:00|6848.2|6845.4|6847|6844.2|6856|6853.2|6847|6844.2|1685
1628175600000|2021-08-05 15:00:00|6847.4|6844.6|6840.2|6837.4|6854|6851.2|6837.2|6834.4|2744
1628175900000|2021-08-05 15:05:00|6840|6837.2|6834.7|6831.9|6844.7|6841.9|6832.5|6829.7|1655
1628176200000|2021-08-05 15:10:00|6835|6832.2|6849.7|6846.9|6850.8|6848|6831.7|6828.9|1983
1628176500000|2021-08-05 15:15:00|6848.7|6845.9|6868.1|6865.3|6868.1|6865.3|6844.9|6842.1|2244
1628176800000|2021-08-05 15:20:00|6868.8|6866|6888.8|6886|6889.8|6887|6864.8|6862|4227
1628177100000|2021-08-05 15:25:00|6889.1|6886.3|6908.8|6906|6914.5|6911.7|6886.4|6883.6|8314
1628177400000|2021-08-05 15:30:00|6908.5|6905.7|6906.5|6903.7|6912.5|6909.7|6899.5|6896.7|3725
1628177700000|2021-08-05 15:35:00|6906.1|6903.3|6894.4|6891.6|6910.8|6908|6889.4|6886.6|4651
1628178000000|2021-08-05 15:40:00|6893.6|6890.8|6891.4|6888.6|6896.4|6893.6|6888.4|6885.6|2166
1628178300000|2021-08-05 15:45:00|6890.9|6888.1|6875.9|6873.1|6890.9|6888.1|6873.3|6870.5|2617
1628178600000|2021-08-05 15:50:00|6876.1|6873.3|6879.6|6876.8|6887.8|6885|6872.9|6870.1|2100
1628178900000|2021-08-05 15:55:00|6879.1|6876.3|6872.1|6869.3|6881.9|6879.1|6866.1|6863.3|2103
1628179200000|2021-08-05 16:00:00|6872.3|6869.5|6873.6|6870.8|6879.6|6876.8|6869.9|6867.1|1412
1628179500000|2021-08-05 16:05:00|6873.8|6871|6880|6877.2|6885.3|6882.5|6873.8|6871|1968
1628179800000|2021-08-05 16:10:00|6880.5|6877.7|6881.5|6878.7|6886.5|6883.7|6877|6874.2|1415
1628180100000|2021-08-05 16:15:00|6881.3|6878.5|6868.6|6865.8|6884|6881.2|6866.9|6864.1|1237
1628180400000|2021-08-05 16:20:00|6868.4|6865.6|6861.2|6858.4|6874.6|6871.8|6858.9|6856.1|3641
1628180700000|2021-08-05 16:25:00|6861|6858.2|6866.2|6863.4|6868.9|6866.1|6857.5|6854.7|2084
1628181000000|2021-08-05 16:30:00|6867.2|6864.4|6876.6|6873.8|6876.9|6874.1|6861.2|6858.4|1820
1628181300000|2021-08-05 16:35:00|6875.9|6873.1|6872.9|6870.1|6879.9|6877.1|6870.9|6868.1|983
1628181600000|2021-08-05 16:40:00|6872.6|6869.8|6869|6866.2|6879|6876.2|6867.7|6864.9|2074
1628181900000|2021-08-05 16:45:00|6868.8|6866|6879|6876.2|6879|6876.2|6868.3|6865.5|720
1628182200000|2021-08-05 16:50:00|6879.4|6876.6|6880.7|6877.9|6887|6884.2|6879|6876.2|1600
1628182500000|2021-08-05 16:55:00|6881|6878.2|6876|6873.2|6882|6879.2|6873.3|6870.5|962
1628182800000|2021-08-05 17:00:00|6876.3|6873.5|6889|6886.2|6893|6890.2|6876|6873.2|1494
1628183100000|2021-08-05 17:05:00|6888.7|6885.9|6895|6892.2|6896.7|6893.9|6885|6882.2|898
1628183400000|2021-08-05 17:10:00|6894.6|6891.8|6897.7|6894.9|6897.7|6894.9|6892.7|6889.9|698
1628183700000|2021-08-05 17:15:00|6898.3|6895.5|6892|6889.2|6899.7|6896.9|6891|6888.2|794
1628184000000|2021-08-05 17:20:00|6892.3|6889.5|6893|6890.2|6895.5|6892.7|6890.3|6887.5|586
1628184300000|2021-08-05 17:25:00|6893.2|6890.4|6885.3|6882.5|6894|6891.2|6881.3|6878.5|1243
1628184600000|2021-08-05 17:30:00|6885.5|6882.7|6882.6|6879.8|6887.3|6884.5|6879.6|6876.8|902
1628184900000|2021-08-05 17:35:00|6882.3|6879.5|6881.3|6878.5|6883.8|6881|6878.5|6875.7|734
1628185200000|2021-08-05 17:40:00|6881.7|6878.9|6882|6879.2|6889.7|6886.9|6879.7|6876.9|1029
1628185500000|2021-08-05 17:45:00|6881.7|6878.9|6881|6878.2|6883.7|6880.9|6878|6875.2|1063
1628185800000|2021-08-05 17:50:00|6880.8|6878|6879|6876.2|6883|6880.2|6877.8|6875|791
1628186100000|2021-08-05 17:55:00|6878.7|6875.9|6882.5|6879.7|6883.5|6880.7|6874|6871.2|1265
1628186400000|2021-08-05 18:00:00|6883.2|6880.4|6867.4|6864.6|6883.2|6880.4|6865.8|6863|5030
1628186700000|2021-08-05 18:05:00|6867.8|6865|6870.1|6867.3|6871.1|6868.3|6861|6858.2|3844
1628187000000|2021-08-05 18:10:00|6870.4|6867.6|6884.5|6881.7|6887|6884.2|6868.1|6865.3|1516
1628187300000|2021-08-05 18:15:00|6885.8|6883|6881|6878.2|6885.8|6883|6875|6872.2|1936
1628187600000|2021-08-05 18:20:00|6880.5|6877.7|6880.8|6878|6885|6882.2|6874.1|6871.3|1965
1628187900000|2021-08-05 18:25:00|6881.1|6878.3|6890.5|6887.7|6892.3|6889.5|6876.1|6873.3|8913
1628188200000|2021-08-05 18:30:00|6891.2|6888.4|6882.8|6880|6891.2|6888.4|6879.8|6877|3414
1628188500000|2021-08-05 18:35:00|6883.1|6880.3|6882.8|6880|6885.8|6883|6881.6|6878.8|977
1628188800000|2021-08-05 18:40:00|6883.1|6880.3|6884.1|6881.3|6888.4|6885.6|6882.8|6880|583
1628189100000|2021-08-05 18:45:00|6883.8|6881|6884.6|6881.8|6885.4|6882.6|6880.1|6877.3|552
1628189400000|2021-08-05 18:50:00|6884.4|6881.6|6889.3|6886.5|6891.1|6888.3|6884.4|6881.6|423
1628189700000|2021-08-05 18:55:00|6889.1|6886.3|6888.1|6885.3|6891.1|6888.3|6885.6|6882.8|438
1628190000000|2021-08-05 19:00:00|6888.5|6885.7|6890.3|6887.5|6891.3|6888.5|6888.3|6885.5|160
1628190300000|2021-08-05 19:05:00|6890.1|6887.3|6888.6|6885.8|6891.3|6888.5|6888.3|6885.5|914
1628190600000|2021-08-05 19:10:00|6889.3|6886.5|6892.3|6889.5|6893.6|6890.8|6889.3|6886.5|645
1628190900000|2021-08-05 19:15:00|6891.6|6888.8|6884.3|6881.5|6891.6|6888.8|6883.3|6880.5|626
1628191200000|2021-08-05 19:20:00|6884.6|6881.8|6882.6|6879.8|6886.3|6883.5|6881.9|6879.1|389
1628191500000|2021-08-05 19:25:00|6882.3|6879.5|6879.6|6876.8|6884.6|6881.8|6879.1|6876.3|1714
1628191800000|2021-08-05 19:30:00|6879.3|6876.5|6880.6|6877.8|6880.6|6877.8|6877.3|6874.5|392
1628192100000|2021-08-05 19:35:00|6881|6878.2|6885|6882.2|6886.5|6883.7|6880.6|6877.8|444
1628192400000|2021-08-05 19:40:00|6884.8|6882|6883.7|6880.9|6889.7|6886.9|6883.7|6880.9|576
1628192700000|2021-08-05 19:45:00|6884|6881.2|6892.4|6889.6|6893.2|6890.4|6883.7|6880.9|1294
1628193000000|2021-08-05 19:50:00|6892.2|6889.4|6891.4|6888.6|6894.4|6891.6|6890.4|6887.6|263
1628193300000|2021-08-05 19:55:00|6891.2|6888.4|6901.4|6898.6|6902.4|6899.6|6889.7|6886.9|777
1628193600000|2021-08-05 20:00:00|6901.2|6898.4|6902.4|6899.6|6906.2|6901.3|6900.4|6896|467
1628193900000|2021-08-05 20:05:00|6902.1|6899.3|6901.1|6898.3|6904.1|6901.3|6898.4|6895.6|623
1628194200000|2021-08-05 20:10:00|6901.4|6898.6|6900.2|6897.4|6901.6|6898.8|6897.1|6894.3|177
1628194500000|2021-08-05 20:15:00|6900.4|6897.6|6898.2|6895.4|6900.6|6897.8|6897.6|6894.8|161
1628194800000|2021-08-05 20:20:00|6898.4|6895.6|6895.4|6892.6|6899.5|6895.8|6895.2|6889.5|181
1628195100000|2021-08-05 20:25:00|6895.1|6892.3|6896.8|6894|6897.8|6895|6895.1|6892.3|447
1628195400000|2021-08-05 20:30:00|6897|6894.2|6897.8|6895|6899.3|6896.5|6894.8|6892|298
1628195700000|2021-08-05 20:35:00|6898.1|6895.3|6897.1|6894.3|6898.3|6895.5|6896.6|6893.8|78
1628196000000|2021-08-05 20:40:00|6897.3|6894.5|6897.8|6895|6900.1|6897.3|6896.1|6893.3|136
1628196300000|2021-08-05 20:45:00|6897.1|6894.3|6895.5|6892.7|6898.1|6895.3|6892.8|6890|242
1628196600000|2021-08-05 20:50:00|6895.3|6892.5|6893|6890.2|6896.8|6894|6893|6890.2|132
1628196900000|2021-08-05 20:55:00|6892.8|6890|6890.8|6888|6895|6892.2|6889.8|6887|398
1628200800000|2021-08-05 22:00:00|6892.3|6889.5|6893.8|6891|6896.3|6893.5|6891.5|6888.1|130
1628201100000|2021-08-05 22:05:00|6892.8|6890|6891.3|6888.5|6892.8|6890|6889.3|6886.5|76
1628201400000|2021-08-05 22:10:00|6891.8|6889|6890.7|6887.9|6891.8|6889|6890.3|6887.5|39
1628201700000|2021-08-05 22:15:00|6890|6887.2|6890.7|6887.9|6891.2|6888.4|6889.2|6886.4|41
1628202000000|2021-08-05 22:20:00|6891|6888.2|6892.2|6889.4|6893.5|6890.7|6891|6888.2|47
1628202300000|2021-08-05 22:25:00|6891.7|6888.9|6891.7|6888.9|6892.7|6889.9|6891.5|6888.7|29
1628202600000|2021-08-05 22:30:00|6891.5|6888.7|6886.9|6884.1|6891.5|6888.7|6886.2|6883.4|112
1628202900000|2021-08-05 22:35:00|6886.7|6883.9|6885.5|6882.7|6887.4|6884.6|6885|6882.2|246
1628203200000|2021-08-05 22:40:00|6886|6883.2|6889.8|6887|6891|6888.2|6885|6882.2|84
1628203500000|2021-08-05 22:45:00|6890.3|6887.5|6892.3|6889.5|6892.3|6889.5|6890|6887.2|32
1628203800000|2021-08-05 22:50:00|6892.1|6889.3|6893.3|6890.5|6894|6891.2|6891.8|6889|48
1628204100000|2021-08-05 22:55:00|6893.7|6890.9|6893.3|6890.5|6894|6891.2|6891.3|6888.5|57
1628204400000|2021-08-05 23:00:00|6893.7|6890.9|6892.3|6889.5|6895.3|6892.5|6892.3|6889.5|47
1628204700000|2021-08-05 23:05:00|6892.1|6889.3|6889.3|6886.5|6893.3|6890.5|6888.2|6885.4|65
1628205000000|2021-08-05 23:10:00|6889.8|6887|6889.3|6886.5|6890.3|6887.5|6889.3|6886.5|27
1628205300000|2021-08-05 23:15:00|6889.6|6886.8|6888.8|6886|6890.3|6887.5|6887.8|6885|53
1628205600000|2021-08-05 23:20:00|6888.3|6885.5|6889.8|6887|6891.3|6888.5|6888.3|6885.5|77
1628205900000|2021-08-05 23:25:00|6890.3|6887.5|6891.3|6888.5|6891.3|6888.5|6889.8|6887|30
1628206200000|2021-08-05 23:30:00|6891.7|6888.9|6892.3|6889.5|6892.3|6889.5|6891.7|6888.9|32
1628206500000|2021-08-05 23:35:00|6891.8|6889|6890|6887.2|6892.3|6889.5|6889|6886.2|55
1628206800000|2021-08-05 23:40:00|6889.5|6886.7|6891.3|6888.5|6891.3|6888.5|6889.3|6886.5|29
1628207100000|2021-08-05 23:45:00|6890.8|6888|6886.3|6883.5|6890.8|6888|6884.3|6881.5|197
1628207400000|2021-08-05 23:50:00|6886|6883.2|6886.7|6883.9|6887.2|6884.4|6884.3|6881.5|55
1628207700000|2021-08-05 23:55:00|6886.2|6883.4|6884.7|6881.9|6886.2|6883.4|6884.2|6881.4|63
1628208000000|2021-08-06 00:00:00|6885|6882.2|6885.4|6882.6|6889.2|6886.4|6879.7|6876.9|489
1628208300000|2021-08-06 00:05:00|6885.5|6882.7|6889.2|6886.4|6891.7|6888.9|6882.7|6879.9|157
1628208600000|2021-08-06 00:10:00|6889.7|6886.9|6892.4|6889.6|6894.2|6891.4|6888.7|6885.9|148
1628208900000|2021-08-06 00:15:00|6893.7|6890.9|6889.6|6886.8|6895.9|6893.1|6889.6|6886.8|216
1628209200000|2021-08-06 00:20:00|6889.4|6886.6|6890.6|6887.8|6891.4|6888.6|6885.6|6882.8|107
1628209500000|2021-08-06 00:25:00|6890.9|6888.1|6891.3|6888.5|6891.3|6888.5|6887.6|6884.8|47
1628209800000|2021-08-06 00:30:00|6890.8|6888|6889.6|6886.8|6891.3|6888.5|6889.5|6886.7|56
1628210100000|2021-08-06 00:35:00|6889.3|6886.5|6888.6|6885.8|6890.6|6887.8|6887.6|6884.8|70
1628210400000|2021-08-06 00:40:00|6888.8|6886|6885.6|6882.8|6890.6|6887.8|6885.6|6882.8|62
1628210700000|2021-08-06 00:45:00|6885.4|6882.6|6883.8|6881|6887.3|6884.5|6882.6|6879.8|213
1628211000000|2021-08-06 00:50:00|6884|6881.2|6880.6|6877.8|6884.6|6881.8|6879.1|6876.3|201
1628211300000|2021-08-06 00:55:00|6880.8|6878|6879.6|6876.8|6882.6|6879.8|6876.9|6874.1|171
1628211600000|2021-08-06 01:00:00|6879.8|6877|6870.6|6867.8|6880.1|6877.3|6868.6|6865.8|710
1628211900000|2021-08-06 01:05:00|6870.4|6867.6|6867.9|6865.1|6875.9|6873.1|6867.9|6865.1|347
1628212200000|2021-08-06 01:10:00|6868.3|6865.5|6870.6|6867.8|6871.6|6868.8|6868.2|6865.4|139
1628212500000|2021-08-06 01:15:00|6870.8|6868|6874.6|6871.8|6874.8|6872|6869.1|6866.3|193
1628212800000|2021-08-06 01:20:00|6874.8|6872|6873.6|6870.8|6878.6|6875.8|6873.6|6870.8|217
1628213100000|2021-08-06 01:25:00|6873.2|6870.4|6874.7|6871.9|6875.9|6873.1|6872.2|6869.4|208
1628213400000|2021-08-06 01:30:00|6874.5|6871.7|6876.2|6873.4|6877.2|6874.4|6872.9|6870.1|250
1628213700000|2021-08-06 01:35:00|6876.4|6873.6|6873.2|6870.4|6880.9|6878.1|6872.5|6869.7|367
1628214000000|2021-08-06 01:40:00|6873|6870.2|6877.2|6874.4|6877.4|6874.6|6871.2|6868.4|171
1628214300000|2021-08-06 01:45:00|6876.5|6873.7|6878.2|6875.4|6878.9|6876.1|6874.7|6871.9|132
1628214600000|2021-08-06 01:50:00|6878.4|6875.6|6882.6|6879.8|6882.6|6879.8|6873.2|6870.4|277
1628214900000|2021-08-06 01:55:00|6882.2|6879.4|6879.1|6876.3|6883.3|6880.5|6876.2|6873.4|444
1628215200000|2021-08-06 02:00:00|6878.7|6875.9|6877.1|6874.3|6878.7|6875.9|6874.9|6872.1|156
1628215500000|2021-08-06 02:05:00|6877.4|6874.6|6880.1|6877.3|6883.1|6880.3|6877.1|6874.3|177
1628215800000|2021-08-06 02:10:00|6881.1|6878.3|6888.8|6886|6889.6|6886.8|6880.1|6877.3|317
1628216100000|2021-08-06 02:15:00|6888.1|6885.3|6887.8|6885|6888.6|6885.8|6887.1|6884.3|109
1628216400000|2021-08-06 02:20:00|6887.6|6884.8|6887.1|6884.3|6887.6|6884.8|6886.1|6883.3|77
1628216700000|2021-08-06 02:25:00|6886.7|6883.9|6890.1|6887.3|6890.5|6887.7|6886.1|6883.3|155
1628217000000|2021-08-06 02:30:00|6889.1|6886.3|6897.1|6894.3|6897.8|6895|6888.4|6885.6|529
1628217300000|2021-08-06 02:35:00|6897.5|6894.7|6891.8|6889|6899.5|6896.7|6891.8|6889|544
1628217600000|2021-08-06 02:40:00|6891.5|6888.7|6895.1|6892.3|6895.4|6892.6|6890.1|6887.3|230
1628217900000|2021-08-06 02:45:00|6895.5|6892.7|6897.1|6894.3|6897.4|6894.6|6892.1|6889.3|362
1628218200000|2021-08-06 02:50:00|6896.6|6893.8|6894.3|6891.5|6898.1|6895.3|6892.4|6889.6|278
1628218500000|2021-08-06 02:55:00|6894.1|6891.3|6894.1|6891.3|6898.1|6895.3|6894.1|6891.3|177
1628218800000|2021-08-06 03:00:00|6894.8|6892|6897.1|6894.3|6900.8|6898|6894.8|6892|293
1628219100000|2021-08-06 03:05:00|6897.3|6894.5|6894.1|6891.3|6899.1|6896.3|6894.1|6891.3|213
1628219400000|2021-08-06 03:10:00|6894.4|6891.6|6896.1|6893.3|6896.1|6893.3|6890.7|6887.9|241
1628219700000|2021-08-06 03:15:00|6896.5|6893.7|6899.1|6896.3|6901.1|6898.3|6896.5|6893.7|258
1628220000000|2021-08-06 03:20:00|6899.4|6896.6|6904.1|6901.3|6905.8|6903|6898.1|6895.3|352
1628220300000|2021-08-06 03:25:00|6904.6|6901.8|6901.1|6898.3|6905.8|6903|6899.9|6897.1|228
1628220600000|2021-08-06 03:30:00|6901.5|6898.7|6900.1|6897.3|6903.1|6900.3|6899.4|6896.6|167
1628220900000|2021-08-06 03:35:00|6899.9|6897.1|6897.1|6894.3|6900.1|6897.3|6897.1|6894.3|93
1628221200000|2021-08-06 03:40:00|6898.1|6895.3|6897.1|6894.3|6899.1|6896.3|6896.9|6894.1|69
1628221500000|2021-08-06 03:45:00|6897.5|6894.7|6898.1|6895.3|6899.1|6896.3|6897.1|6894.3|63
1628221800000|2021-08-06 03:50:00|6898.5|6895.7|6895.9|6893.1|6899.1|6896.3|6895.4|6892.6|85
1628222100000|2021-08-06 03:55:00|6895.4|6892.6|6899.3|6896.5|6899.3|6896.5|6895.3|6892.5|122
1628222400000|2021-08-06 04:00:00|6899.8|6897|6898|6895.2|6900.3|6897.5|6897.3|6894.5|120
1628222700000|2021-08-06 04:05:00|6897.8|6895|6898|6895.2|6898.5|6895.7|6895.8|6893|74
1628223000000|2021-08-06 04:10:00|6898.5|6895.7|6899.3|6896.5|6899.3|6896.5|6898|6895.2|56
1628223300000|2021-08-06 04:15:00|6899|6896.2|6897|6894.2|6899.3|6896.5|6896|6893.2|40
1628223600000|2021-08-06 04:20:00|6897.2|6894.4|6897|6894.2|6898.2|6895.4|6896.6|6893.8|27
1628223900000|2021-08-06 04:25:00|6897.2|6894.4|6903|6900.2|6903.3|6900.5|6897.2|6894.4|139
1628224200000|2021-08-06 04:30:00|6903.2|6900.4|6902|6899.2|6906.5|6903.7|6902|6899.2|267
1628224500000|2021-08-06 04:35:00|6901.8|6899|6903|6900.2|6904|6901.2|6901.8|6899|79
1628224800000|2021-08-06 04:40:00|6903.4|6900.6|6903|6900.2|6904|6901.2|6902.8|6900|32
1628225100000|2021-08-06 04:45:00|6903.2|6900.4|6905|6902.2|6905|6902.2|6903|6900.2|37
1628225400000|2021-08-06 04:50:00|6904.7|6901.9|6900|6897.2|6904.7|6901.9|6899.8|6897|61
1628225700000|2021-08-06 04:55:00|6899.8|6897|6899|6896.2|6901|6898.2|6898.3|6895.5|81
1628226000000|2021-08-06 05:00:00|6898.8|6896|6895|6892.2|6899|6896.2|6894|6891.2|209
1628226300000|2021-08-06 05:05:00|6895.8|6893|6896|6893.2|6898|6895.2|6895|6892.2|71
1628226600000|2021-08-06 05:10:00|6895|6892.2|6897|6894.2|6899|6896.2|6894.3|6891.5|96
1628226900000|2021-08-06 05:15:00|6896.8|6894|6896|6893.2|6898|6895.2|6895.6|6892.8|74
1628227200000|2021-08-06 05:20:00|6895.8|6893|6894|6891.2|6896|6893.2|6893.3|6890.5|74
1628227500000|2021-08-06 05:25:00|6893.6|6890.8|6893.3|6890.5|6895|6892.2|6892|6889.2|92
1628227800000|2021-08-06 05:30:00|6893.8|6891|6900|6897.2|6901.7|6898.9|6891.3|6888.5|530
1628228100000|2021-08-06 05:35:00|6900.2|6897.4|6901.5|6898.7|6903|6900.2|6899.3|6896.5|271
1628228400000|2021-08-06 05:40:00|6901.7|6898.9|6903|6900.2|6903|6900.2|6898.3|6895.5|236
1628228700000|2021-08-06 05:45:00|6902.8|6900|6907|6904.2|6908.3|6905.5|6900|6897.2|295
1628229000000|2021-08-06 05:50:00|6907.4|6904.6|6916|6913.2|6920.3|6917.5|6907|6904.2|1305
1628229300000|2021-08-06 05:55:00|6916.4|6913.6|6918|6915.2|6918.7|6915.9|6914.3|6911.5|254
1628229600000|2021-08-06 06:00:00|6918.4|6915.6|6913|6910.2|6918.4|6915.6|6911.3|6908.5|496
1628229900000|2021-08-06 06:05:00|6912.5|6909.7|6918|6915.2|6921|6918.2|6912.2|6909.4|387
1628230200000|2021-08-06 06:10:00|6917.9|6915.1|6919.9|6917.1|6921.9|6919.1|6917.2|6914.4|247
1628230500000|2021-08-06 06:15:00|6920.4|6917.6|6924.9|6922.1|6924.9|6922.1|6919.9|6917.1|426
1628230800000|2021-08-06 06:20:00|6925.1|6922.3|6933.6|6930.8|6936.5|6933.7|6923.9|6921.1|1160
1628231100000|2021-08-06 06:25:00|6933.2|6930.4|6942.6|6939.8|6942.6|6939.8|6932.9|6930.1|1020
1628231400000|2021-08-06 06:30:00|6942.3|6939.5|6937.6|6934.8|6944.6|6941.8|6936.3|6933.5|619
1628231700000|2021-08-06 06:35:00|6937.3|6934.5|6934.6|6931.8|6938.3|6935.5|6933.6|6930.8|347
1628232000000|2021-08-06 06:40:00|6934.3|6931.5|6936.6|6933.8|6940|6937.2|6931.6|6928.8|460
1628232300000|2021-08-06 06:45:00|6936.3|6933.5|6934.3|6931.5|6939.3|6936.5|6932.6|6929.8|613
1628232600000|2021-08-06 06:50:00|6934.6|6931.8|6936.6|6933.8|6944.3|6941.5|6934.6|6931.8|543
1628232900000|2021-08-06 06:55:00|6937.6|6934.8|6934.9|6932.1|6939.9|6937.1|6933.4|6930.6|558
1628233200000|2021-08-06 07:00:00|6935.9|6933.1|6932.2|6929.4|6952.8|6950|6930.9|6928.1|1067
1628233500000|2021-08-06 07:05:00|6931.9|6929.1|6928.9|6926.1|6937.2|6934.4|6928.9|6926.1|869
1628233800000|2021-08-06 07:10:00|6928.7|6925.9|6925.9|6923.1|6931.9|6929.1|6924.9|6922.1|726
1628234100000|2021-08-06 07:15:00|6926.6|6923.8|6923.9|6921.1|6929.2|6926.4|6922.6|6919.8|688
1628234400000|2021-08-06 07:20:00|6924.2|6921.4|6923.9|6921.1|6925.7|6922.9|6920.9|6918.1|549
1628234700000|2021-08-06 07:25:00|6923.7|6920.9|6929.9|6927.1|6934.6|6931.8|6922.9|6920.1|564
1628235000000|2021-08-06 07:30:00|6929.3|6926.5|6928.9|6926.1|6935.6|6932.8|6926.9|6924.1|371
1628235300000|2021-08-06 07:35:00|6928.6|6925.8|6927.9|6925.1|6931.9|6929.1|6925.4|6922.6|283
1628235600000|2021-08-06 07:40:00|6927.5|6924.7|6919.9|6917.1|6929.9|6927.1|6919.4|6916.6|579
1628235900000|2021-08-06 07:45:00|6919.6|6916.8|6919.2|6916.4|6921.7|6918.9|6916.2|6913.4|521
1628236200000|2021-08-06 07:50:00|6920.2|6917.4|6917.9|6915.1|6923.9|6921.1|6916.9|6914.1|325
1628236500000|2021-08-06 07:55:00|6917.7|6914.9|6919.2|6916.4|6921.2|6918.4|6914.9|6912.1|593
1628236800000|2021-08-06 08:00:00|6919.6|6916.8|6920|6917.2|6929.2|6926.4|6917.5|6914.7|773
1628237100000|2021-08-06 08:05:00|6919.7|6916.9|6917.4|6914.6|6921.5|6918.7|6906.4|6903.6|1262
1628237400000|2021-08-06 08:10:00|6917.9|6915.1|6914.9|6912.1|6918.4|6915.6|6909.7|6906.9|648
1628237700000|2021-08-06 08:15:00|6914.7|6911.9|6934.4|6931.6|6934.4|6931.6|6914.4|6911.6|892
1628238000000|2021-08-06 08:20:00|6933.7|6930.9|6930.4|6927.6|6935.4|6932.6|6927.4|6924.6|673
1628238300000|2021-08-06 08:25:00|6930|6927.2|6929.4|6926.6|6943.1|6940.3|6928.4|6925.6|1428
1628238600000|2021-08-06 08:30:00|6928.9|6926.1|6932.4|6929.6|6936.6|6933.8|6928.2|6925.4|1079
1628238900000|2021-08-06 08:35:00|6932.9|6930.1|6934.7|6931.9|6940.7|6937.9|6931.4|6928.6|438
1628239200000|2021-08-06 08:40:00|6934.4|6931.6|6932.4|6929.6|6939|6936.2|6932.4|6929.6|368
1628239500000|2021-08-06 08:45:00|6932.7|6929.9|6925.8|6923|6937.4|6934.6|6922|6919.2|735
1628239800000|2021-08-06 08:50:00|6926|6923.2|6925|6922.2|6928|6925.2|6924|6921.2|315
1628240100000|2021-08-06 08:55:00|6925.5|6922.7|6923|6920.2|6933.7|6930.9|6922|6919.2|798
1628240400000|2021-08-06 09:00:00|6922.7|6919.9|6927|6924.2|6933.7|6930.9|6922|6919.2|666
1628240700000|2021-08-06 09:05:00|6926.6|6923.8|6922.3|6919.5|6929|6926.2|6922.3|6919.5|312
1628241000000|2021-08-06 09:10:00|6922.5|6919.7|6920.3|6917.5|6925|6922.2|6919.6|6916.8|386
1628241300000|2021-08-06 09:15:00|6920|6917.2|6919.4|6916.6|6920.3|6917.5|6913.3|6910.5|1063
1628241600000|2021-08-06 09:20:00|6920.4|6917.6|6921.2|6918.4|6923.7|6920.9|6914.7|6911.9|355
1628241900000|2021-08-06 09:25:00|6920.6|6917.8|6919.4|6916.6|6923.4|6920.6|6917.4|6914.6|193
1628242200000|2021-08-06 09:30:00|6919|6916.2|6919.2|6916.4|6923.7|6920.9|6916.2|6913.4|654
1628242500000|2021-08-06 09:35:00|6919.4|6916.6|6919.4|6916.6|6921.4|6918.6|6918.4|6915.6|163
1628242800000|2021-08-06 09:40:00|6920.1|6917.3|6929.4|6926.6|6929.4|6926.6|6920.1|6917.3|350
1628243100000|2021-08-06 09:45:00|6929.1|6926.3|6922|6919.2|6929.1|6926.3|6917.7|6914.9|431
1628243400000|2021-08-06 09:50:00|6921.7|6918.9|6926.4|6923.6|6926.7|6923.9|6921.7|6918.9|338
1628243700000|2021-08-06 09:55:00|6926.2|6923.4|6924.4|6921.6|6928.7|6925.9|6922.7|6919.9|211
1628244000000|2021-08-06 10:00:00|6925.7|6922.9|6924.4|6921.6|6925.7|6922.9|6919.4|6916.6|210
1628244300000|2021-08-06 10:05:00|6923.4|6920.6|6927.4|6924.6|6927.4|6924.6|6919.7|6916.9|342
1628244600000|2021-08-06 10:10:00|6927.7|6924.9|6929.4|6926.6|6929.4|6926.6|6923.2|6920.4|624
1628244900000|2021-08-06 10:15:00|6928.9|6926.1|6958.3|6955.5|6969.1|6966.3|6928.4|6925.6|2833
1628245200000|2021-08-06 10:20:00|6957.6|6954.8|6969.3|6966.5|6971.3|6968.5|6950.6|6947.8|1548
1628245500000|2021-08-06 10:25:00|6968.9|6966.1|6977.1|6974.3|6980.9|6978.1|6966.3|6963.5|1946
1628245800000|2021-08-06 10:30:00|6976.7|6973.9|6972.1|6969.3|6980.1|6977.3|6970.4|6967.6|1260
1628246100000|2021-08-06 10:35:00|6972.7|6969.9|6973.1|6970.3|6976.1|6973.3|6970.1|6967.3|868
1628246400000|2021-08-06 10:40:00|6972.4|6969.6|6976.1|6973.3|6977.1|6974.3|6970.1|6967.3|480
1628246700000|2021-08-06 10:45:00|6975.7|6972.9|6974.8|6972|6977.1|6974.3|6972.1|6969.3|364
1628247000000|2021-08-06 10:50:00|6974.6|6971.8|6979.1|6976.3|6984.7|6981.5|6968.7|6965.9|1706
1628247300000|2021-08-06 10:55:00|6978.8|6976|6973.7|6970.9|6979.1|6976.3|6971.7|6968.9|435
1628247600000|2021-08-06 11:00:00|6973.5|6970.7|6975.9|6973.1|6982.4|6979.6|6972.7|6969.9|743
1628247900000|2021-08-06 11:05:00|6976.2|6973.4|6980.4|6977.6|6984.4|6981.6|6973.4|6970.6|460
1628248200000|2021-08-06 11:10:00|6980.1|6977.3|6983.2|6980.4|6987.4|6984.6|6978|6975.2|1088
1628248500000|2021-08-06 11:15:00|6983.4|6980.6|6993.4|6990.6|6993.8|6991|6980.7|6977.9|1370
1628248800000|2021-08-06 11:20:00|6993.6|6990.8|6992.7|6989.9|6997.4|6994.6|6987.4|6984.6|873
1628249100000|2021-08-06 11:25:00|6992.9|6990.1|6979|6976.2|6995.7|6992.9|6976|6973.2|1481
1628249400000|2021-08-06 11:30:00|6978.8|6976|6977.3|6974.5|6978.8|6976|6971.3|6968.5|737
1628249700000|2021-08-06 11:35:00|6978|6975.2|6977.7|6974.9|6984.4|6981.6|6976.3|6973.5|774
1628250000000|2021-08-06 11:40:00|6978|6975.2|6973.7|6970.9|6979.4|6976.6|6972.7|6969.9|408
1628250300000|2021-08-06 11:45:00|6973.4|6970.6|6974.5|6971.7|6977.7|6974.9|6970|6967.2|603
1628250600000|2021-08-06 11:50:00|6974.3|6971.5|6964.6|6961.8|6974.3|6971.5|6961|6958.2|1001
1628250900000|2021-08-06 11:55:00|6964.8|6962|6965.4|6962.6|6969|6966.2|6960.6|6957.8|931
1628251200000|2021-08-06 12:00:00|6965.7|6962.9|6970.7|6967.9|6972.7|6969.9|6962.7|6959.9|762
1628251500000|2021-08-06 12:05:00|6970.9|6968.1|6959.3|6956.5|6974.7|6971.9|6959.1|6956.3|1582
1628251800000|2021-08-06 12:10:00|6958.9|6956.1|6947.5|6944.7|6963.9|6961.1|6946.8|6944|3103
1628252100000|2021-08-06 12:15:00|6947.2|6944.4|6940.6|6937.8|6955.5|6952.7|6935.4|6932.6|4199
1628252400000|2021-08-06 12:20:00|6940.3|6937.5|6945.8|6943|6947.7|6944.9|6930.3|6927.5|1742
1628252700000|2021-08-06 12:25:00|6945.5|6942.7|6933.1|6930.3|6948.3|6945.5|6928.5|6925.7|1500
1628253000000|2021-08-06 12:30:00|6933.5|6929.5|6984.1|6981.3|6992.4|6989.6|6932.4|6929.5|6036
1628253300000|2021-08-06 12:35:00|6984.4|6981.6|6972.3|6969.5|6984.4|6981.6|6965|6962.2|3455
1628253600000|2021-08-06 12:40:00|6972|6969.2|6963.6|6960.8|6980|6977.2|6958.6|6955.8|1436
1628253900000|2021-08-06 12:45:00|6963.4|6960.6|6956.9|6954.1|6970.6|6967.8|6954.3|6951.5|2571
1628254200000|2021-08-06 12:50:00|6957.1|6954.3|6968.3|6965.5|6972.3|6969.5|6946.4|6943.6|2015
1628254500000|2021-08-06 12:55:00|6967.6|6964.8|6981.8|6979|6982.6|6979.8|6967.3|6964.5|1749
1628254800000|2021-08-06 13:00:00|6982.3|6979.5|6981.6|6978.8|7000.8|6998|6963.3|6960.5|6073
1628255100000|2021-08-06 13:05:00|6981.8|6979|6956.9|6954.1|6984.6|6981.8|6956.9|6954.1|2308
1628255400000|2021-08-06 13:10:00|6955.9|6953.1|6947.9|6945.1|6960.9|6958.1|6936.9|6934.1|5179
1628255700000|2021-08-06 13:15:00|6947.5|6944.7|6944.2|6941.4|6957.9|6955.1|6940.9|6938.1|2749
1628256000000|2021-08-06 13:20:00|6943.9|6941.1|6950.2|6947.4|6951.2|6948.4|6938.9|6936.1|3757
1628256300000|2021-08-06 13:25:00|6949.5|6946.7|6937.8|6935|6954.2|6951.4|6934.8|6932|3490
1628256600000|2021-08-06 13:30:00|6937.1|6934.3|6924.7|6921.9|6951.8|6949|6920.4|6917.6|5354
1628256900000|2021-08-06 13:35:00|6924.4|6921.6|6914|6911.2|6926.2|6923.4|6908|6905.2|6599
1628257200000|2021-08-06 13:40:00|6914.3|6911.5|6912.4|6909.6|6918|6915.2|6889.3|6886.5|6891
1628257500000|2021-08-06 13:45:00|6913|6910.2|6857.6|6854.8|6913|6910.2|6852.6|6849.8|8433
1628257800000|2021-08-06 13:50:00|6857|6854.2|6865.9|6863.1|6868.9|6866.1|6839.2|6836.4|13374
1628258100000|2021-08-06 13:55:00|6864.9|6862.1|6867.2|6864.4|6877.9|6875.1|6852.4|6849.6|4205
1628258400000|2021-08-06 14:00:00|6867.8|6865|6857.5|6854.7|6868.2|6865.4|6850.5|6847.7|4490
1628258700000|2021-08-06 14:05:00|6857.2|6854.4|6862.6|6859.8|6869.6|6866.8|6853.2|6850.4|4240
1628259000000|2021-08-06 14:10:00|6862.2|6859.4|6894.6|6891.8|6895.6|6892.8|6859.6|6856.8|3605
1628259300000|2021-08-06 14:15:00|6894.3|6891.5|6914.3|6911.5|6921.6|6918.8|6893.6|6890.8|4492
1628259600000|2021-08-06 14:20:00|6914.6|6911.8|6908.6|6905.8|6928.8|6926|6905.6|6902.8|5314
1628259900000|2021-08-06 14:25:00|6909.3|6906.5|6889.5|6886.7|6913.6|6910.8|6881.5|6878.7|6508
1628260200000|2021-08-06 14:30:00|6889.4|6886.6|6877.8|6875|6890.2|6887.4|6872.8|6870|4091
1628260500000|2021-08-06 14:35:00|6876.8|6874|6879|6876.2|6894.9|6892.1|6866.8|6864|4012
1628260800000|2021-08-06 14:40:00|6879.2|6876.4|6879.8|6877|6888.2|6885.4|6873.5|6870.7|2276
1628261100000|2021-08-06 14:45:00|6880.2|6877.4|6851.2|6848.4|6884.8|6882|6848.7|6845.9|23788
1628261400000|2021-08-06 14:50:00|6851.4|6848.6|6831.3|6828.5|6853.9|6851.1|6798.9|6796.1|17426
1628261700000|2021-08-06 14:55:00|6831.6|6828.8|6826|6823.2|6835.3|6832.5|6819.3|6816.5|4021
1628262000000|2021-08-06 15:00:00|6825.6|6822.8|6825.3|6822.5|6859.4|6856.6|6825|6822.2|6188
1628262300000|2021-08-06 15:05:00|6824.9|6822.1|6823.8|6821|6838.2|6835.4|6818.2|6815.4|4315
1628262600000|2021-08-06 15:10:00|6824.3|6821.5|6809.6|6806.8|6824.6|6821.8|6800.4|6797.6|6559
1628262900000|2021-08-06 15:15:00|6810|6807.2|6772.5|6769.7|6817|6814.2|6770.8|6768|7204
1628263200000|2021-08-06 15:20:00|6771.8|6769|6813.9|6811.1|6817.5|6814.7|6771.2|6768.4|6231
1628263500000|2021-08-06 15:25:00|6813|6810.2|6828.7|6825.9|6833.2|6830.4|6801.5|6798.7|4811
1628263800000|2021-08-06 15:30:00|6828.2|6825.4|6813.3|6810.5|6832.2|6829.4|6807.2|6804.4|4239
1628264100000|2021-08-06 15:35:00|6813.1|6810.3|6797.1|6794.3|6813.5|6810.7|6791.5|6788.7|5017
1628264400000|2021-08-06 15:40:00|6796.4|6793.6|6795.8|6793|6803.5|6800.7|6793.8|6791|1519
1628264700000|2021-08-06 15:45:00|6795.4|6792.6|6804.5|6801.7|6808.8|6806|6795.1|6792.3|1841
1628265000000|2021-08-06 15:50:00|6804.8|6802|6810.5|6807.7|6815.5|6812.7|6801.8|6799|1420
1628265300000|2021-08-06 15:55:00|6809.8|6807|6816.5|6813.7|6821.5|6818.7|6807.8|6805|2999
1628265600000|2021-08-06 16:00:00|6816.8|6814|6834.1|6831.3|6834.1|6831.3|6814.5|6811.7|3578
1628265900000|2021-08-06 16:05:00|6834.3|6831.5|6840.7|6837.9|6841.4|6838.6|6827.6|6824.8|4945
1628266200000|2021-08-06 16:10:00|6840.5|6837.7|6834.3|6831.5|6843.2|6840.4|6833|6830.2|2086
1628266500000|2021-08-06 16:15:00|6834.7|6831.9|6825.3|6822.5|6852|6849.2|6823|6820.2|3537
1628266800000|2021-08-06 16:20:00|6824.6|6821.8|6829.7|6826.9|6840.7|6837.9|6824.6|6821.8|1615
1628267100000|2021-08-06 16:25:00|6830.4|6827.6|6836.7|6833.9|6839.7|6836.9|6830.4|6827.6|1141
1628267400000|2021-08-06 16:30:00|6836.9|6834.1|6840|6837.2|6845.4|6842.6|6835.4|6832.6|1714
1628267700000|2021-08-06 16:35:00|6839.4|6836.6|6841.3|6838.5|6850.2|6847.4|6839|6836.2|2372
1628268000000|2021-08-06 16:40:00|6841.7|6838.9|6837.9|6835.1|6846.3|6843.5|6837.9|6835.1|1010
1628268300000|2021-08-06 16:45:00|6838.2|6835.4|6830.9|6828.1|6839.2|6836.4|6820.6|6817.8|2215
1628268600000|2021-08-06 16:50:00|6831.2|6828.4|6823.9|6821.1|6832.9|6830.1|6820.9|6818.1|1918
1628268900000|2021-08-06 16:55:00|6823.5|6820.7|6815.9|6813.1|6825.2|6822.4|6809.8|6807|2429
1628269200000|2021-08-06 17:00:00|6816.2|6813.4|6832.3|6829.5|6835.3|6832.5|6813.9|6811.1|2252
1628269500000|2021-08-06 17:05:00|6832|6829.2|6825.3|6822.5|6833.3|6830.5|6825|6822.2|932
1628269800000|2021-08-06 17:10:00|6825.6|6822.8|6820.5|6817.7|6829.3|6826.5|6818.5|6815.7|3637
1628270100000|2021-08-06 17:15:00|6820.8|6818|6830.9|6828.1|6833.9|6831.1|6817.8|6815|3563
1628270400000|2021-08-06 17:20:00|6830.5|6827.7|6837.2|6834.4|6842.2|6839.4|6829.9|6827.1|2936
1628270700000|2021-08-06 17:25:00|6836.9|6834.1|6841.3|6838.5|6842.6|6839.8|6836.2|6833.4|1576
1628271000000|2021-08-06 17:30:00|6842|6839.2|6846.3|6843.5|6849.6|6846.8|6839.3|6836.5|1909
1628271300000|2021-08-06 17:35:00|6846.1|6843.3|6840.9|6838.1|6848.6|6845.8|6838.9|6836.1|1433
1628271600000|2021-08-06 17:40:00|6841.2|6838.4|6851.6|6848.8|6852.2|6849.4|6840.9|6838.1|1296
1628271900000|2021-08-06 17:45:00|6851.3|6848.5|6847.3|6844.5|6853.3|6850.5|6843.3|6840.5|1750
1628272200000|2021-08-06 17:50:00|6846.9|6844.1|6845.6|6842.8|6852.9|6850.1|6841.2|6838.4|1763
1628272500000|2021-08-06 17:55:00|6845.4|6842.6|6849.2|6846.4|6851.2|6848.4|6842.5|6839.7|1610
1628272800000|2021-08-06 18:00:00|6848.9|6846.1|6857.9|6855.1|6859.9|6857.1|6843.5|6840.7|2588
1628273100000|2021-08-06 18:05:00|6858.2|6855.4|6858.9|6856.1|6869.6|6866.8|6849.2|6846.4|2984
1628273400000|2021-08-06 18:10:00|6859.4|6856.6|6842.8|6840|6864.9|6862.1|6839.5|6836.7|3048
1628273700000|2021-08-06 18:15:00|6843.2|6840.4|6839.1|6836.3|6851.2|6848.4|6838.1|6835.3|6283
1628274000000|2021-08-06 18:20:00|6838.7|6835.9|6829.4|6826.6|6839.1|6836.3|6822.9|6820.1|4918
1628274300000|2021-08-06 18:25:00|6829.2|6826.4|6819|6816.2|6837.4|6834.6|6813.4|6810.6|21403
1628274600000|2021-08-06 18:30:00|6818.8|6816|6803|6800.2|6819.3|6816.5|6789.8|6787|6212
1628274900000|2021-08-06 18:35:00|6802.7|6799.9|6800.4|6797.6|6805.7|6802.9|6795.4|6792.6|1508
1628275200000|2021-08-06 18:40:00|6800.2|6797.4|6790|6787.2|6801.4|6798.6|6786.7|6783.9|2643
1628275500000|2021-08-06 18:45:00|6789.7|6786.9|6791.7|6788.9|6792|6789.2|6785.7|6782.9|933
1628275800000|2021-08-06 18:50:00|6791.4|6788.6|6793|6790.2|6796.4|6793.6|6789.7|6786.9|635
1628276100000|2021-08-06 18:55:00|6792.7|6789.9|6791.7|6788.9|6798.4|6795.6|6791|6788.2|508
1628276400000|2021-08-06 19:00:00|6791.4|6788.6|6796.2|6793.4|6798.7|6795.9|6790|6787.2|690
1628276700000|2021-08-06 19:05:00|6795.7|6792.9|6794.7|6791.9|6797.7|6794.9|6792.7|6789.9|948
1628277000000|2021-08-06 19:10:00|6795.1|6792.3|6791.4|6788.6|6796|6793.2|6790.7|6787.9|551
1628277300000|2021-08-06 19:15:00|6792.4|6789.6|6793|6790.2|6795|6792.2|6791.4|6788.6|264
1628277600000|2021-08-06 19:20:00|6793.2|6790.4|6795.7|6792.9|6797.7|6794.9|6793|6790.2|566
1628277900000|2021-08-06 19:25:00|6796.7|6793.9|6803.7|6800.9|6804|6801.2|6796.7|6793.9|403
1628278200000|2021-08-06 19:30:00|6804.2|6801.4|6800.3|6797.5|6804.3|6801.5|6797.3|6794.5|303
1628278500000|2021-08-06 19:35:00|6800.7|6797.9|6799.6|6796.8|6800.7|6797.9|6797.6|6794.8|272
1628278800000|2021-08-06 19:40:00|6800|6797.2|6795.6|6792.8|6801|6798.2|6795|6792.2|351
1628279100000|2021-08-06 19:45:00|6795|6792.2|6793.4|6790.6|6796|6793.2|6792.9|6790.1|212
1628279400000|2021-08-06 19:50:00|6793.1|6790.3|6797.9|6795.1|6799.9|6797.1|6792.9|6790.1|450
1628279700000|2021-08-06 19:55:00|6798.1|6795.3|6802.3|6799.5|6804|6801.2|6797.9|6795.1|1192
1628280000000|2021-08-06 20:00:00|6801.7|6798.9|6799.8|6797|6803.5|6800.7|6798.3|6795.5|214
1628280300000|2021-08-06 20:05:00|6800|6797.2|6800.7|6797.9|6800.7|6797.9|6798|6795.2|228
1628280600000|2021-08-06 20:10:00|6801|6798.2|6798|6795.2|6801|6798.2|6797|6794.2|100
1628280900000|2021-08-06 20:15:00|6797.8|6795|6798|6795.2|6799.3|6796.5|6797.3|6794.5|249
1628281200000|2021-08-06 20:20:00|6798.3|6795.5|6800.8|6798|6802.3|6799.5|6797.8|6795|193
1628281500000|2021-08-06 20:25:00|6800.3|6797.5|6799|6796.2|6801|6798.2|6799|6796.2|56
1628281800000|2021-08-06 20:30:00|6798.8|6796|6790.8|6788|6799|6796.2|6790|6787.2|282
1628282100000|2021-08-06 20:35:00|6790.5|6787.7|6792|6789.2|6793|6790.2|6789.3|6786.5|247
1628282400000|2021-08-06 20:40:00|6791.8|6789|6788.8|6786|6792|6789.2|6786.3|6783.5|296
1628282700000|2021-08-06 20:45:00|6788.5|6785.7|6779.3|6776.5|6788.5|6785.7|6779.3|6776.5|561
1628283000000|2021-08-06 20:50:00|6779.7|6776.9|6780|6777.2|6781|6778.2|6777|6774.2|240
1628283300000|2021-08-06 20:55:00|6780.2|6777.4|6779.7|6769.7|6782|6779.2|6775.1|6769.5|1207
1628460000000|2021-08-08 22:00:00|6773.3|6769.3|6721.4|6718.6|6773.3|6769.3|6695.4|6692|2607
1628460300000|2021-08-08 22:05:00|6722.9|6720.1|6728.9|6726.1|6743.2|6737.1|6722.9|6720.1|862
1628460600000|2021-08-08 22:10:00|6728.2|6725.4|6734.2|6731.4|6734.2|6731.4|6726.2|6723.3|778
1628460900000|2021-08-08 22:15:00|6734.4|6731.6|6740.2|6737.4|6740.9|6738.1|6734.2|6731.4|408
1628461200000|2021-08-08 22:20:00|6740.1|6737.3|6734.4|6731.6|6741.4|6738.6|6726.4|6723.6|364
1628461500000|2021-08-08 22:25:00|6734.5|6731.7|6723.2|6720.4|6737.4|6734.6|6721.4|6718.6|624
1628461800000|2021-08-08 22:30:00|6723.4|6720.6|6729.2|6726.4|6733.4|6730.6|6722.7|6719.9|254
1628462100000|2021-08-08 22:35:00|6729.1|6726.3|6718.9|6716.1|6729.4|6726.6|6718.4|6715.6|301
1628462400000|2021-08-08 22:40:00|6718.5|6715.7|6722.9|6720.1|6723.4|6720.6|6718.4|6715.6|274
1628462700000|2021-08-08 22:45:00|6723|6720.2|6698.4|6695.6|6723.4|6720.6|6697.4|6694.6|687
1628463000000|2021-08-08 22:50:00|6698.2|6695.4|6679.9|6677.1|6698.4|6695.6|6659.2|6656.4|3312
1628463300000|2021-08-08 22:55:00|6680|6677.2|6685.9|6683.1|6691.9|6689.1|6673.5|6670.7|749
1628463600000|2021-08-08 23:00:00|6686.4|6683.6|6672.5|6669.7|6691.4|6688.6|6669.5|6666.7|776
1628463900000|2021-08-08 23:05:00|6673|6670.2|6688.4|6685.6|6692.4|6689.6|6673|6670.2|643
1628464200000|2021-08-08 23:10:00|6688.9|6686.1|6680|6677.2|6688.9|6686.1|6676.5|6673.7|386
1628464500000|2021-08-08 23:15:00|6680.2|6677.4|6682.4|6679.6|6684.5|6681.7|6673.9|6671.1|296
1628464800000|2021-08-08 23:20:00|6682.9|6680.1|6690.2|6687.4|6693.4|6690.6|6677.4|6674.6|611
1628465100000|2021-08-08 23:25:00|6690.5|6687.7|6697|6694.2|6698|6695.2|6686.5|6683.7|341
1628465400000|2021-08-08 23:30:00|6696.9|6694.1|6704.5|6701.7|6707.7|6704.9|6695|6692.2|429
1628465700000|2021-08-08 23:35:00|6704|6701.2|6712|6709.2|6715|6712.2|6703|6700.2|559
1628466000000|2021-08-08 23:40:00|6711.5|6708.7|6713|6710.2|6713.5|6710.7|6708|6705.2|203
1628466300000|2021-08-08 23:45:00|6712.5|6709.7|6707.5|6704.7|6713|6710.2|6706.2|6703.4|266
1628466600000|2021-08-08 23:50:00|6708|6705.2|6697|6694.2|6710|6707.2|6695.5|6692.7|401
1628466900000|2021-08-08 23:55:00|6698|6695.2|6708|6705.2|6708|6705.2|6693.7|6690.9|508
1628467200000|2021-08-09 00:00:00|6707.9|6705.1|6694|6691.2|6707.9|6705.1|6692|6689.2|474
1628467500000|2021-08-09 00:05:00|6695|6692.2|6692.5|6689.7|6701|6698.2|6686.9|6684.1|323
1628467800000|2021-08-09 00:10:00|6692.2|6689.4|6693.5|6690.7|6702|6699.2|6692.2|6689.4|315
1628468100000|2021-08-09 00:15:00|6694|6691.2|6681|6678.2|6694|6691.2|6677.4|6674.6|606
1628468400000|2021-08-09 00:20:00|6681.3|6678.5|6694.3|6691.5|6698|6695.2|6681.3|6678.5|626
1628468700000|2021-08-09 00:25:00|6694|6691.2|6695.7|6692.9|6698.3|6695.5|6691.3|6688.5|307
1628469000000|2021-08-09 00:30:00|6695.3|6692.5|6689.2|6686.4|6697.3|6694.5|6688.8|6686|236
1628469300000|2021-08-09 00:35:00|6689|6686.2|6694.3|6691.5|6695.3|6692.5|6687.3|6684.5|213
1628469600000|2021-08-09 00:40:00|6695.3|6692.5|6697.3|6694.5|6700|6697.2|6695.2|6692.4|218
1628469900000|2021-08-09 00:45:00|6695.3|6692.5|6686.7|6683.9|6697.3|6694.5|6684.3|6681.5|427
1628470200000|2021-08-09 00:50:00|6686.3|6683.5|6686.7|6683.9|6690.3|6687.5|6677.3|6674.5|634
1628470500000|2021-08-09 00:55:00|6687|6684.2|6696|6693.2|6700|6697.2|6685.3|6682.5|582
1628470800000|2021-08-09 01:00:00|6696.7|6693.9|6706.7|6703.9|6714|6711.2|6695.8|6693|1351
1628471100000|2021-08-09 01:05:00|6706.5|6703.7|6698.8|6696|6706.7|6703.9|6698.3|6695.5|611
1628471400000|2021-08-09 01:10:00|6699|6696.2|6691|6688.2|6699|6696.2|6683.3|6680.5|1046
1628471700000|2021-08-09 01:15:00|6690.8|6688|6699|6696.2|6705.3|6702.5|6688|6685.2|672
1628472000000|2021-08-09 01:20:00|6698.8|6696|6682|6679.2|6698.8|6696|6680.3|6677.5|732
1628472300000|2021-08-09 01:25:00|6681.8|6679|6679.3|6676.5|6686|6683.2|6676|6673.2|867
1628472600000|2021-08-09 01:30:00|6679.5|6676.7|6678|6675.2|6684|6681.2|6672.3|6669.5|932
1628472900000|2021-08-09 01:35:00|6677.7|6674.9|6689|6686.2|6689|6686.2|6677.3|6674.5|442
1628473200000|2021-08-09 01:40:00|6688.7|6685.9|6676|6673.2|6688.7|6685.9|6675|6672.2|445
1628473500000|2021-08-09 01:45:00|6675.6|6672.8|6681|6678.2|6685|6682.2|6671|6668.2|523
1628473800000|2021-08-09 01:50:00|6681.3|6678.5|6675|6672.2|6681.6|6678.8|6673|6670.2|321
1628474100000|2021-08-09 01:55:00|6674.7|6671.9|6664.8|6662|6677|6674.2|6663|6660.2|664
1628474400000|2021-08-09 02:00:00|6664.5|6661.7|6686|6683.2|6687|6684.2|6659|6656.2|1008
1628474700000|2021-08-09 02:05:00|6685.7|6682.9|6685|6682.2|6687|6684.2|6675|6672.2|506
1628475000000|2021-08-09 02:10:00|6685.1|6682.3|6688|6685.2|6691.3|6688.5|6684|6681.2|463
1628475300000|2021-08-09 02:15:00|6687.3|6684.5|6691.8|6689|6696|6693.2|6685.3|6682.5|432
1628475600000|2021-08-09 02:20:00|6691.7|6688.9|6685.8|6683|6691.7|6688.9|6683.3|6680.5|182
1628475900000|2021-08-09 02:25:00|6686.5|6683.7|6686|6683.2|6688|6685.2|6683|6680.2|120
1628476200000|2021-08-09 02:30:00|6685.8|6683|6680.8|6678|6688|6685.2|6676.3|6673.5|357
1628476500000|2021-08-09 02:35:00|6681|6678.2|6669.5|6666.7|6681|6678.2|6668.1|6665.3|495
1628476800000|2021-08-09 02:40:00|6669.6|6666.8|6663|6660.2|6670|6667.2|6662.3|6659.5|625
1628477100000|2021-08-09 02:45:00|6662.6|6659.8|6668|6665.2|6671|6668.2|6659.3|6656.5|618
1628477400000|2021-08-09 02:50:00|6668.6|6665.8|6664|6661.2|6669.6|6666.8|6660.3|6657.5|343
1628477700000|2021-08-09 02:55:00|6664.1|6661.3|6669|6666.2|6671|6668.2|6664|6661.2|206
1628478000000|2021-08-09 03:00:00|6669.3|6666.5|6676|6673.2|6676.5|6673.7|6668|6665.2|335
1628478300000|2021-08-09 03:05:00|6677.3|6674.5|6683|6680.2|6684|6681.2|6675|6672.2|298
1628478600000|2021-08-09 03:10:00|6684|6681.2|6681|6678.2|6684|6681.2|6680|6677.2|228
1628478900000|2021-08-09 03:15:00|6682.3|6679.5|6676.9|6674.1|6682.3|6679.5|6675.3|6672.5|340
1628479200000|2021-08-09 03:20:00|6676.8|6674|6678.9|6676.1|6681.3|6678.5|6675.9|6673.1|230
1628479500000|2021-08-09 03:25:00|6679.3|6676.5|6680.9|6678.1|6681.9|6679.1|6670.4|6667.6|287
1628479800000|2021-08-09 03:30:00|6681.9|6679.1|6678.9|6676.1|6683.3|6680.5|6678.9|6676.1|197
1628480100000|2021-08-09 03:35:00|6678.8|6676|6674.8|6672|6678.8|6676|6674.3|6671.5|200
1628480400000|2021-08-09 03:40:00|6674.3|6671.5|6674.9|6672.1|6676.9|6674.1|6673.3|6670.5|134
1628480700000|2021-08-09 03:45:00|6674.3|6671.5|6683.9|6681.1|6683.9|6681.1|6671.9|6669.1|304
1628481000000|2021-08-09 03:50:00|6683.3|6680.5|6683.3|6680.5|6685.3|6682.5|6682.6|6679.8|257
1628481300000|2021-08-09 03:55:00|6682.9|6680.1|6683.3|6680.5|6683.9|6681.1|6682.3|6679.5|84
1628481600000|2021-08-09 04:00:00|6683.6|6680.8|6683.8|6681|6687.9|6685.1|6683.3|6680.5|193
1628481900000|2021-08-09 04:05:00|6683.9|6681.1|6680.9|6678.1|6685.3|6682.5|6679.3|6676.5|144
1628482200000|2021-08-09 04:10:00|6680.8|6678|6683.9|6681.1|6684.9|6682.1|6678.9|6676.1|135
1628482500000|2021-08-09 04:15:00|6683.8|6681|6684.9|6682.1|6689.9|6687.1|6682.9|6680.1|262
1628482800000|2021-08-09 04:20:00|6684.6|6681.8|6683.9|6681.1|6686.9|6684.1|6681.9|6679.1|128
1628483100000|2021-08-09 04:25:00|6683.6|6680.8|6679.9|6677.1|6683.6|6680.8|6678.9|6676.1|119
1628483400000|2021-08-09 04:30:00|6680.9|6678.1|6690.9|6688.1|6691.9|6689.1|6680.3|6677.5|296
1628483700000|2021-08-09 04:35:00|6690.8|6688|6689.9|6687.1|6692.8|6690|6684.9|6682.1|271
1628484000000|2021-08-09 04:40:00|6690.8|6688|6689.9|6687.1|6690.9|6688.1|6686.9|6684.1|139
1628484300000|2021-08-09 04:45:00|6690.9|6688.1|6688.9|6686.1|6691.9|6689.1|6688.3|6685.5|107
1628484600000|2021-08-09 04:50:00|6688.6|6685.8|6686.8|6684|6690.9|6688.1|6685.3|6682.5|182
1628484900000|2021-08-09 04:55:00|6686.9|6684.1|6683.3|6680.5|6687.9|6685.1|6683.3|6680.5|113
1628485200000|2021-08-09 05:00:00|6682.6|6679.8|6683.9|6681.1|6685.3|6682.5|6681.9|6679.1|111
1628485500000|2021-08-09 05:05:00|6683.7|6680.9|6683.2|6680.4|6688.7|6685.9|6682.2|6679.4|133
1628485800000|2021-08-09 05:10:00|6683.7|6680.9|6683.9|6681.1|6686.2|6683.4|6681.6|6678.8|143
1628486100000|2021-08-09 05:15:00|6683.7|6680.9|6688.7|6685.9|6688.7|6685.9|6683.7|6680.9|140
1628486400000|2021-08-09 05:20:00|6688.6|6685.8|6685.9|6683.1|6688.9|6686.1|6684.9|6682.1|137
1628486700000|2021-08-09 05:25:00|6686.9|6684.1|6687.9|6685.1|6687.9|6685.1|6682.9|6680.1|115
1628487000000|2021-08-09 05:30:00|6689.2|6686.4|6680.2|6677.4|6689.2|6686.4|6676.9|6674.1|669
1628487300000|2021-08-09 05:35:00|6679.9|6677.1|6683.9|6681.1|6688.9|6686.1|6676.9|6674.1|499
1628487600000|2021-08-09 05:40:00|6684.1|6681.3|6677.9|6675.1|6685.9|6683.1|6677.2|6674.4|244
1628487900000|2021-08-09 05:45:00|6678.6|6675.8|6681.2|6678.4|6682.9|6680.1|6676.2|6673.4|262
1628488200000|2021-08-09 05:50:00|6680.2|6677.4|6675.9|6673.1|6680.2|6677.4|6671.9|6669.1|415
1628488500000|2021-08-09 05:55:00|6676|6673.2|6667.9|6665.1|6676|6673.2|6666.7|6663.9|255
1628488800000|2021-08-09 06:00:00|6667.7|6664.9|6651.7|6648.9|6667.9|6665.1|6648.7|6645.9|932
1628489100000|2021-08-09 06:05:00|6651.9|6649.1|6655.9|6653.1|6657.5|6654.7|6651.2|6648.4|707
1628489400000|2021-08-09 06:10:00|6656.2|6653.4|6649.7|6646.9|6659.2|6656.4|6649.1|6646.3|514
1628489700000|2021-08-09 06:15:00|6649.9|6647.1|6654.2|6651.4|6656.2|6653.4|6648.2|6645.4|483
1628490000000|2021-08-09 06:20:00|6653.9|6651.1|6647.2|6644.4|6658.9|6656.1|6644.9|6642.1|653
1628490300000|2021-08-09 06:25:00|6646.6|6643.8|6645.2|6642.4|6651.2|6648.4|6644.9|6642.1|409
1628490600000|2021-08-09 06:30:00|6644.9|6642.1|6646.9|6644.1|6649.2|6646.4|6639.9|6637.1|678
1628490900000|2021-08-09 06:35:00|6646.2|6643.4|6646.9|6644.1|6656.9|6654.1|6645.9|6643.1|654
1628491200000|2021-08-09 06:40:00|6647.2|6644.4|6652.4|6649.6|6654.2|6651.4|6645.6|6642.8|339
1628491500000|2021-08-09 06:45:00|6652.2|6649.4|6654.2|6651.4|6657.9|6655.1|6649.9|6647.1|674
1628491800000|2021-08-09 06:50:00|6654.7|6651.9|6652.9|6650.1|6654.9|6652.1|6644.2|6641.4|473
1628492100000|2021-08-09 06:55:00|6653.4|6650.6|6653|6650.2|6663.9|6661.1|6650.5|6647.7|782
1628492400000|2021-08-09 07:00:00|6652.9|6650.1|6645.9|6643.1|6653.9|6651.1|6645.5|6642.7|670
1628492700000|2021-08-09 07:05:00|6646.2|6643.4|6652.5|6649.7|6654.7|6651.9|6637.2|6634.4|1345
1628493000000|2021-08-09 07:10:00|6650.9|6648.1|6633.2|6630.4|6653.2|6650.4|6629.9|6627.1|1653
1628493300000|2021-08-09 07:15:00|6633.5|6630.7|6641.2|6638.4|6641.7|6638.9|6626.9|6624.1|1433
1628493600000|2021-08-09 07:20:00|6640.9|6638.1|6639.9|6637.1|6646.9|6644.1|6630.9|6628.1|801
1628493900000|2021-08-09 07:25:00|6639.5|6636.7|6640.2|6637.4|6644.9|6642.1|6635.2|6632.4|780
1628494200000|2021-08-09 07:30:00|6639.9|6637.1|6648|6645.2|6650.8|6648|6628.2|6625.4|1603
1628494500000|2021-08-09 07:35:00|6647.8|6645|6642.2|6639.4|6655.2|6652.4|6640.8|6638|779
1628494800000|2021-08-09 07:40:00|6641.8|6639|6630.2|6627.4|6643.8|6641|6621|6618.2|1739
1628495100000|2021-08-09 07:45:00|6629.8|6627|6621.5|6618.7|6635.8|6633|6620.9|6618.1|922
1628495400000|2021-08-09 07:50:00|6621.2|6618.4|6609.5|6606.7|6622.8|6620|6606.9|6604.1|2653
1628495700000|2021-08-09 07:55:00|6609.4|6606.6|6587.9|6585.1|6612.5|6609.7|6587.5|6584.7|2184
1628496000000|2021-08-09 08:00:00|6588.5|6585.7|6580.5|6577.7|6592.9|6590.1|6569.9|6567.1|3417
1628496300000|2021-08-09 08:05:00|6581.2|6578.4|6567.2|6564.4|6589.5|6586.7|6562.9|6560.1|2850
1628496600000|2021-08-09 08:10:00|6567.5|6564.7|6577.5|6574.7|6578.5|6575.7|6550.4|6547.6|3321
1628496900000|2021-08-09 08:15:00|6578.2|6575.4|6567.5|6564.7|6581.4|6578.6|6562.4|6559.6|1447
1628497200000|2021-08-09 08:20:00|6567.2|6564.4|6569.4|6566.6|6573.5|6570.7|6562.5|6559.7|1175
1628497500000|2021-08-09 08:25:00|6569.5|6566.7|6558.4|6555.6|6572.5|6569.7|6554.4|6551.6|1644
1628497800000|2021-08-09 08:30:00|6558.5|6555.7|6562.9|6560.1|6564.9|6562.1|6552.2|6549.4|1591
1628498100000|2021-08-09 08:35:00|6563.2|6560.4|6555.5|6552.7|6569.5|6566.7|6538.9|6536.1|2680
1628498400000|2021-08-09 08:40:00|6555.9|6553.1|6560.5|6557.7|6561.9|6559.1|6550.5|6547.7|944
1628498700000|2021-08-09 08:45:00|6560.7|6557.9|6549.5|6546.7|6567.5|6564.7|6544.9|6542.1|1306
1628499000000|2021-08-09 08:50:00|6549.9|6547.1|6545.5|6542.7|6551.5|6548.7|6528.5|6525.7|1905
1628499300000|2021-08-09 08:55:00|6545.4|6542.6|6538.5|6535.7|6547.5|6544.7|6535.9|6533.1|973
1628499600000|2021-08-09 09:00:00|6537.5|6534.7|6536.5|6533.7|6540.5|6537.7|6524.2|6521.4|3191
1628499900000|2021-08-09 09:05:00|6537.2|6534.4|6533.2|6530.4|6540.5|6537.7|6529.2|6526.4|872
1628500200000|2021-08-09 09:10:00|6532.8|6530|6524|6521.2|6533.2|6530.4|6513.5|6510.7|1886
1628500500000|2021-08-09 09:15:00|6523.9|6521.1|6515|6512.2|6527.5|6524.7|6513.2|6510.4|1062
1628500800000|2021-08-09 09:20:00|6515.2|6512.4|6519.5|6516.7|6522.2|6519.4|6505.5|6502.7|3837
1628501100000|2021-08-09 09:25:00|6519.2|6516.4|6536.2|6533.4|6542.5|6539.7|6512.5|6509.7|2542
1628501400000|2021-08-09 09:30:00|6535.5|6532.7|6543.2|6540.4|6546.5|6543.7|6528.7|6525.9|1790
1628501700000|2021-08-09 09:35:00|6544.2|6541.4|6533.5|6530.7|6546.2|6543.4|6524.2|6521.4|1798
1628502000000|2021-08-09 09:40:00|6534.2|6531.4|6528.2|6525.4|6534.2|6531.4|6527.2|6524.4|705
1628502300000|2021-08-09 09:45:00|6528.5|6525.7|6513.5|6510.7|6530.8|6528|6507.2|6504.4|1974
1628502600000|2021-08-09 09:50:00|6513.2|6510.4|6535.2|6532.4|6535.2|6532.4|6510.2|6507.4|1607
1628502900000|2021-08-09 09:55:00|6535.3|6532.5|6548.2|6545.4|6550.3|6547.5|6534.7|6531.9|1549
1628503200000|2021-08-09 10:00:00|6547.5|6544.7|6543|6540.2|6548.2|6545.4|6534.5|6531.7|1370
1628503500000|2021-08-09 10:05:00|6543.2|6540.4|6537.2|6534.4|6543.2|6540.4|6531.5|6528.7|776
1628503800000|2021-08-09 10:10:00|6537|6534.2|6542.5|6539.7|6545.2|6542.4|6536.2|6533.4|1069
1628504100000|2021-08-09 10:15:00|6541.8|6539|6552.5|6549.7|6553.5|6550.7|6536.2|6533.4|1070
1628504400000|2021-08-09 10:20:00|6552.7|6549.9|6561.8|6559|6567.2|6564.4|6552.2|6549.4|1743
1628504700000|2021-08-09 10:25:00|6562.2|6559.4|6559.5|6556.7|6568.2|6565.4|6556.7|6553.9|1189
1628505000000|2021-08-09 10:30:00|6559.2|6556.4|6569.2|6566.4|6574.2|6571.4|6558.2|6555.4|1250
1628505300000|2021-08-09 10:35:00|6569.5|6566.7|6558.2|6555.4|6570.2|6567.4|6553.8|6551|1266
1628505600000|2021-08-09 10:40:00|6557.5|6554.7|6557.2|6554.4|6558.8|6556|6551.5|6548.7|546
1628505900000|2021-08-09 10:45:00|6557|6554.2|6541.2|6538.4|6557|6554.2|6540.2|6537.4|1124
1628506200000|2021-08-09 10:50:00|6541|6538.2|6519.5|6516.7|6546.2|6543.4|6518.2|6515.4|2411
1628506500000|2021-08-09 10:55:00|6519.2|6516.4|6532.2|6529.4|6534.8|6532|6518.5|6515.7|1161
1628506800000|2021-08-09 11:00:00|6532.5|6529.7|6529.5|6526.7|6535.5|6532.7|6526.5|6523.7|849
1628507100000|2021-08-09 11:05:00|6530.2|6527.4|6514.9|6512.1|6530.2|6527.4|6511.2|6508.4|3860
1628507400000|2021-08-09 11:10:00|6513.8|6511|6525.8|6523|6526.2|6523.4|6512.2|6509.4|2368
1628507700000|2021-08-09 11:15:00|6525.7|6522.9|6555.2|6552.4|6555.8|6553|6524.2|6521.4|2389
1628508000000|2021-08-09 11:20:00|6554.5|6551.7|6546.8|6544|6557.2|6554.4|6545.8|6543|1112
1628508300000|2021-08-09 11:25:00|6547.8|6545|6536.8|6534|6550.5|6547.7|6533.2|6530.4|1354
1628508600000|2021-08-09 11:30:00|6537.2|6534.4|6545.4|6542.6|6545.8|6543|6521.8|6519|2599
1628508900000|2021-08-09 11:35:00|6545.8|6543|6570.6|6567.8|6571.1|6568.3|6545.8|6543|2836
1628509200000|2021-08-09 11:40:00|6570.9|6568.1|6574.4|6571.6|6576.8|6574|6563.1|6560.3|1804
1628509500000|2021-08-09 11:45:00|6575.1|6572.3|6560.4|6557.6|6577.1|6574.3|6548.4|6545.6|2227
1628509800000|2021-08-09 11:50:00|6560.1|6557.3|6564.1|6561.3|6569.7|6566.9|6549.4|6546.6|2508
1628510100000|2021-08-09 11:55:00|6563.7|6560.9|6573.7|6570.9|6575.4|6572.6|6558.4|6555.6|1483
1628510400000|2021-08-09 12:00:00|6573.1|6570.3|6584.7|6581.9|6588.1|6585.3|6560.1|6557.3|3098
1628510700000|2021-08-09 12:05:00|6584.4|6581.6|6558.8|6556|6584.7|6581.9|6557.8|6555|2518
1628511000000|2021-08-09 12:10:00|6559.4|6556.6|6526|6523.2|6559.4|6556.6|6525.8|6523|3478
1628511300000|2021-08-09 12:15:00|6526.1|6523.3|6542.8|6540|6547.5|6544.7|6510.7|6507.9|4821
1628511600000|2021-08-09 12:20:00|6543.1|6540.3|6541.5|6538.7|6558|6555.2|6538.9|6536.1|5420
1628511900000|2021-08-09 12:25:00|6541.2|6538.4|6557.2|6554.4|6569.8|6567|6534.8|6532|3397
1628512200000|2021-08-09 12:30:00|6557.3|6554.5|6549.1|6546.3|6560.1|6557.3|6544.4|6541.6|3010
1628512500000|2021-08-09 12:35:00|6548.8|6546|6531.8|6529|6550.8|6548|6528.8|6523.6|2342
1628512800000|2021-08-09 12:40:00|6532.1|6529.3|6553.4|6550.6|6556.8|6554|6529.5|6526.7|2255
1628513100000|2021-08-09 12:45:00|6552.8|6550|6575|6572.2|6577.9|6575.1|6552.4|6549.6|2626
1628513400000|2021-08-09 12:50:00|6575.4|6572.6|6573.4|6570.6|6578.7|6575.9|6564.1|6561.3|1770
1628513700000|2021-08-09 12:55:00|6573.7|6570.9|6572.7|6569.9|6582.4|6579.6|6557.8|6555|4379
1628514000000|2021-08-09 13:00:00|6572.2|6569.4|6623.2|6620.4|6623.7|6620.9|6572.1|6569.3|6635
1628514300000|2021-08-09 13:05:00|6623.1|6620.3|6642.1|6639.3|6642.1|6639.3|6611.4|6608.6|6921
1628514600000|2021-08-09 13:10:00|6641.7|6638.9|6612.7|6609.9|6641.7|6638.9|6609.4|6606.6|4852
1628514900000|2021-08-09 13:15:00|6613.4|6610.6|6619.7|6616.9|6632.7|6629.9|6610.7|6607.9|2922
1628515200000|2021-08-09 13:20:00|6620.4|6617.6|6633.2|6630.4|6641.4|6638.6|6614.1|6611.3|3035
1628515500000|2021-08-09 13:25:00|6633.4|6630.6|6644.4|6641.6|6647.1|6644.3|6632.4|6629.6|2668
1628515800000|2021-08-09 13:30:00|6644.7|6641.9|6606.9|6604.1|6646.7|6643.9|6604.2|6601.4|6637
1628516100000|2021-08-09 13:35:00|6607.1|6604.3|6629.8|6627|6630.8|6628|6604.4|6601.6|3870
1628516400000|2021-08-09 13:40:00|6630.1|6627.3|6623.7|6620.9|6630.8|6628|6603.4|6600.6|3629
1628516700000|2021-08-09 13:45:00|6624.1|6621.3|6624.1|6621.3|6640.9|6638.1|6618.4|6615.6|4933
1628517000000|2021-08-09 13:50:00|6624.4|6621.6|6619.4|6616.6|6630.7|6627.9|6608.1|6605.3|2831
1628517300000|2021-08-09 13:55:00|6619.6|6616.8|6623.4|6620.6|6628.4|6625.6|6606.4|6603.6|3989
1628517600000|2021-08-09 14:00:00|6622.7|6619.9|6605.9|6603.1|6633.4|6630.6|6595|6592.2|5642
1628517900000|2021-08-09 14:05:00|6605.7|6602.9|6585.1|6582.3|6611.4|6608.6|6583.4|6580.6|4677
1628518200000|2021-08-09 14:10:00|6584.7|6581.9|6581.7|6578.9|6589.1|6586.3|6564.4|6561.6|4976
1628518500000|2021-08-09 14:15:00|6581.4|6578.6|6562.1|6559.3|6581.4|6578.6|6554.7|6551.9|3673
1628518800000|2021-08-09 14:20:00|6561.7|6558.9|6556.8|6554|6570.4|6567.6|6549.7|6546.9|3594
1628519100000|2021-08-09 14:25:00|6557.1|6554.3|6562.4|6559.6|6572.5|6567.6|6550.1|6547.3|3145
1628519400000|2021-08-09 14:30:00|6562.1|6559.3|6568.1|6565.3|6577.4|6574.6|6554.1|6551.3|3711
1628519700000|2021-08-09 14:35:00|6567.7|6564.9|6563.4|6560.6|6570.7|6567.9|6546.4|6543.6|3364
1628520000000|2021-08-09 14:40:00|6563.1|6560.3|6567.4|6564.6|6571.4|6568.6|6553.4|6550.6|3061
1628520300000|2021-08-09 14:45:00|6567.6|6564.8|6587.4|6584.6|6587.4|6584.6|6557.1|6554.3|4195
1628520600000|2021-08-09 14:50:00|6587.7|6584.9|6580|6577.2|6588.4|6585.6|6568.7|6565.9|3111
1628520900000|2021-08-09 14:55:00|6580.7|6577.9|6571.4|6568.6|6588.7|6585.9|6562|6559.2|4744
1628521200000|2021-08-09 15:00:00|6571|6568.2|6595|6592.2|6602.5|6599.7|6565.5|6562.7|5317
1628521500000|2021-08-09 15:05:00|6595.1|6592.3|6629.5|6626.7|6635.5|6632.7|6595|6592.2|8333
1628521800000|2021-08-09 15:10:00|6628.5|6625.7|6639.8|6637|6641.8|6639|6615.2|6612.4|6238
1628522100000|2021-08-09 15:15:00|6639.5|6636.7|6637.2|6634.4|6652.8|6650|6635.2|6632.4|6243
1628522400000|2021-08-09 15:20:00|6638.8|6636|6623.6|6620.8|6640.2|6637.4|6619.2|6616.4|5447
1628522700000|2021-08-09 15:25:00|6623.2|6620.4|6615.6|6612.8|6627.2|6624.4|6614.6|6611.8|3759
1628523000000|2021-08-09 15:30:00|6615.9|6613.1|6620.6|6617.8|6624.2|6621.4|6605.6|6602.8|3760
1628523300000|2021-08-09 15:35:00|6620.7|6617.9|6629.9|6627.1|6630.9|6628.1|6616.6|6613.8|2501
1628523600000|2021-08-09 15:40:00|6629.5|6626.7|6638.9|6636.1|6640.2|6637.4|6626.9|6624.1|2554
1628523900000|2021-08-09 15:45:00|6638.5|6635.7|6645.5|6642.7|6649.9|6647.1|6635.9|6633.1|2102
1628524200000|2021-08-09 15:50:00|6645.2|6642.4|6646.8|6644|6651.5|6648.7|6639.5|6636.7|4951
1628524500000|2021-08-09 15:55:00|6647.1|6644.3|6629.8|6627|6647.5|6644.7|6623.8|6621|4302
1628524800000|2021-08-09 16:00:00|6629.3|6626.5|6644.1|6641.3|6645.5|6642.7|6625.5|6622.7|3663
1628525100000|2021-08-09 16:05:00|6643.8|6641|6656.1|6653.3|6663.8|6661|6642.5|6639.7|3673
1628525400000|2021-08-09 16:10:00|6655.8|6653|6654.8|6652|6658.5|6655.7|6652.1|6649.3|1790
1628525700000|2021-08-09 16:15:00|6654.5|6651.7|6655.8|6653|6657.8|6655|6651.8|6649|1200
1628526000000|2021-08-09 16:20:00|6656.1|6653.3|6645.8|6643|6657.8|6655|6643.1|6640.3|2590
1628526300000|2021-08-09 16:25:00|6646.5|6643.7|6654.2|6651.4|6656.2|6653.4|6639.8|6637|1262
1628526600000|2021-08-09 16:30:00|6654.5|6651.7|6642.8|6640|6661.8|6659|6642.2|6639.4|1989
1628526900000|2021-08-09 16:35:00|6643.8|6641|6637.8|6635|6643.8|6641|6635.2|6632.4|1452
1628527200000|2021-08-09 16:40:00|6637.2|6634.4|6626.5|6623.7|6640.2|6637.4|6623.9|6621.1|1918
1628527500000|2021-08-09 16:45:00|6627.2|6624.4|6627.2|6624.4|6636.2|6633.4|6627.2|6624.4|1199
1628527800000|2021-08-09 16:50:00|6626.5|6623.7|6627.8|6625|6630.5|6627.7|6621.2|6618.4|1429
1628528100000|2021-08-09 16:55:00|6628.2|6625.4|6633.5|6630.7|6637.3|6634.5|6626.5|6623.7|1212
1628528400000|2021-08-09 17:00:00|6633.3|6630.5|6633.5|6630.7|6637.8|6635|6630.5|6627.7|1654
1628528700000|2021-08-09 17:05:00|6633.1|6630.3|6632.1|6629.3|6636.5|6633.7|6630.1|6627.3|1121
1628529000000|2021-08-09 17:10:00|6632.5|6629.7|6640.5|6637.7|6643.5|6640.7|6632.1|6629.3|865
1628529300000|2021-08-09 17:15:00|6639.5|6636.7|6641.2|6638.4|6643.2|6640.4|6635.8|6633|2137
1628529600000|2021-08-09 17:20:00|6641.9|6639.1|6643.2|6640.4|6646.9|6644.1|6640.2|6637.4|902
1628529900000|2021-08-09 17:25:00|6643.5|6640.7|6651.9|6649.1|6655.2|6652.4|6642.9|6640.1|1721
1628530200000|2021-08-09 17:30:00|6651.5|6648.7|6642.2|6639.4|6657.2|6654.4|6640.7|6637.9|5966
1628530500000|2021-08-09 17:35:00|6642.6|6639.8|6637.3|6634.5|6644.6|6641.8|6634.2|6631.4|5198
1628530800000|2021-08-09 17:40:00|6636.9|6634.1|6645.3|6642.5|6647.3|6644.5|6634.6|6631.8|1079
1628531100000|2021-08-09 17:45:00|6644.9|6642.1|6630.3|6627.5|6645.4|6642.6|6630.3|6627.5|1928
1628531400000|2021-08-09 17:50:00|6631.3|6628.5|6620|6617.2|6631.3|6628.5|6619.6|6616.8|3769
1628531700000|2021-08-09 17:55:00|6621|6618.2|6614|6611.2|6622|6619.2|6611.7|6608.9|4346
1628532000000|2021-08-09 18:00:00|6613.8|6611|6593.7|6590.9|6614.7|6611.9|6592.7|6589.9|4461
1628532300000|2021-08-09 18:05:00|6593.8|6591|6603.7|6600.9|6609|6606.2|6593.8|6591|3876
1628532600000|2021-08-09 18:10:00|6603.3|6600.5|6589.7|6586.9|6603.7|6600.9|6583.8|6581|8779
1628532900000|2021-08-09 18:15:00|6589.3|6586.5|6609.3|6606.5|6609.3|6606.5|6586.7|6583.9|3357
1628533200000|2021-08-09 18:20:00|6609.8|6607|6597|6594.2|6611.9|6609.1|6594.4|6591.6|6480
1628533500000|2021-08-09 18:25:00|6597.4|6594.6|6642.5|6639.7|6648.5|6645.7|6596|6593.2|25741
1628533800000|2021-08-09 18:30:00|6642.4|6639.6|6640.2|6637.4|6653.2|6650.4|6637.5|6634.7|8036
1628534100000|2021-08-09 18:35:00|6640.5|6637.7|6655.1|6652.3|6657.8|6655|6639.5|6636.7|3172
1628534400000|2021-08-09 18:40:00|6655.3|6652.5|6656.8|6654|6657.3|6654.5|6651.1|6648.3|1106
1628534700000|2021-08-09 18:45:00|6656.9|6654.1|6655.4|6652.6|6658.4|6655.6|6653.4|6650.6|1366
1628535000000|2021-08-09 18:50:00|6655.1|6652.3|6652.9|6650.1|6655.7|6652.9|6651.1|6648.3|1003
1628535300000|2021-08-09 18:55:00|6653.2|6650.4|6655.7|6652.9|6655.9|6653.1|6650.7|6647.9|980
1628535600000|2021-08-09 19:00:00|6655.4|6652.6|6661.7|6658.9|6662.1|6659.3|6654.7|6651.9|539
1628535900000|2021-08-09 19:05:00|6662.1|6659.3|6667.1|6664.3|6667.2|6664.4|6660.7|6657.9|922
1628536200000|2021-08-09 19:10:00|6667.3|6664.5|6664.7|6661.9|6667.7|6664.9|6660.7|6657.9|322
1628536500000|2021-08-09 19:15:00|6665|6662.2|6663.5|6660.7|6667.7|6664.9|6662.4|6659.6|572
1628536800000|2021-08-09 19:20:00|6664|6661.2|6664.7|6661.9|6665.4|6662.6|6661.7|6658.9|298
1628537100000|2021-08-09 19:25:00|6665.4|6662.6|6667.2|6664.4|6667.7|6664.9|6663.7|6660.9|401
1628537400000|2021-08-09 19:30:00|6667.3|6664.5|6666.7|6663.9|6668|6665.2|6664.7|6661.9|264
1628537700000|2021-08-09 19:35:00|6667|6664.2|6672.4|6669.6|6672.4|6669.6|6667|6664.2|568
1628538000000|2021-08-09 19:40:00|6672.7|6669.9|6664.5|6661.7|6675|6672.2|6664|6661.2|345
1628538300000|2021-08-09 19:45:00|6665|6662.2|6665.4|6662.6|6666.4|6663.6|6661.4|6658.6|353
1628538600000|2021-08-09 19:50:00|6665.5|6662.7|6669|6666.2|6670.4|6667.6|6664.4|6661.6|524
1628538900000|2021-08-09 19:55:00|6668.7|6665.9|6662.7|6659.9|6669.7|6666.9|6662|6659.2|299
1628539200000|2021-08-09 20:00:00|6662.5|6659.7|6664.5|6661.7|6666.4|6663.6|6661.5|6658.7|240
1628539500000|2021-08-09 20:05:00|6664.4|6661.6|6667.7|6664.9|6668|6665.2|6664|6661.2|96
1628539800000|2021-08-09 20:10:00|6668|6665.2|6669.7|6666.9|6670.7|6667.9|6667.7|6664.9|169
1628540100000|2021-08-09 20:15:00|6670|6667.2|6669.2|6666.4|6670.7|6667.9|6669|6666.2|134
1628540400000|2021-08-09 20:20:00|6669.7|6666.9|6667|6664.2|6669.7|6666.9|6665.4|6662.6|252
1628540700000|2021-08-09 20:25:00|6667.5|6664.7|6670|6667.2|6670|6667.2|6667|6664.2|122
1628541000000|2021-08-09 20:30:00|6669.7|6666.9|6671.4|6668.6|6671.4|6668.6|6668.7|6665.9|214
1628541300000|2021-08-09 20:35:00|6671|6668.2|6670.4|6667.6|6671.7|6668.9|6669.2|6666.4|142
1628541600000|2021-08-09 20:40:00|6670.5|6667.7|6669.4|6666.6|6671|6668.2|6668|6665.2|117
1628541900000|2021-08-09 20:45:00|6669.5|6666.7|6662|6659.2|6669.5|6666.7|6659.6|6656.8|306
1628542200000|2021-08-09 20:50:00|6662.1|6659.3|6665|6662.2|6665.6|6662.8|6662|6659.2|180
1628542500000|2021-08-09 20:55:00|6664.5|6661.7|6667.1|6664.3|6667.6|6664.8|6662.6|6659.8|226
1628546400000|2021-08-09 22:00:00|6667.5|6664.7|6683.3|6680.5|6683.3|6680.5|6665.6|6662.8|506
1628546700000|2021-08-09 22:05:00|6682.8|6680|6679.6|6676.8|6683.4|6680.6|6678.3|6675.5|165
1628547000000|2021-08-09 22:10:00|6680.1|6677.3|6681.6|6678.8|6682.3|6679.5|6677.6|6674.8|69
1628547300000|2021-08-09 22:15:00|6681.5|6678.7|6677.2|6674.4|6681.6|6678.8|6676.6|6673.8|80
1628547600000|2021-08-09 22:20:00|6676.9|6674.1|6675.6|6672.8|6677.6|6674.8|6675.6|6672.8|38
1628547900000|2021-08-09 22:25:00|6675.7|6672.9|6671.5|6668.7|6676.2|6673.4|6669|6666.2|156
1628548200000|2021-08-09 22:30:00|6671|6668.2|6670.2|6667.4|6672.2|6669.4|6668.8|6666|295
1628548500000|2021-08-09 22:35:00|6669.5|6666.7|6668.6|6665.8|6670.2|6667.4|6668.6|6665.8|29
1628548800000|2021-08-09 22:40:00|6668.9|6666.1|6674.2|6671.4|6674.9|6672.1|6666.6|6661.7|92
1628549100000|2021-08-09 22:45:00|6674.6|6671.8|6675.9|6673.1|6676.4|6673.6|6674.2|6671.4|72
1628549400000|2021-08-09 22:50:00|6675.5|6672.7|6682.2|6679.4|6682.6|6679.8|6675.4|6672.6|119
1628549700000|2021-08-09 22:55:00|6682.1|6679.3|6682.2|6679.4|6682.6|6679.8|6681.6|6678.8|107
1628550000000|2021-08-09 23:00:00|6681.9|6679.1|6682.2|6679.4|6683.2|6680.4|6681.6|6678.8|82
1628550300000|2021-08-09 23:05:00|6682.1|6679.3|6682.2|6679.4|6682.2|6679.4|6681.6|6678.8|72
1628550600000|2021-08-09 23:10:00|6682.6|6679.8|6682.1|6679.3|6682.6|6679.8|6681.6|6678.8|29
1628550900000|2021-08-09 23:15:00|6681.9|6679.1|6681.6|6678.8|6682.2|6679.4|6681.6|6678.8|43
1628551200000|2021-08-09 23:20:00|6682.2|6679.4|6681.6|6678.8|6682.2|6679.4|6681.6|6678.8|31
1628551500000|2021-08-09 23:25:00|6681.3|6678.5|6680.6|6677.8|6681.3|6678.5|6680.6|6677.8|48
1628551800000|2021-08-09 23:30:00|6681.1|6678.3|6678.1|6675.3|6681.1|6678.3|6677.6|6674.8|64
1628552100000|2021-08-09 23:35:00|6677.6|6674.8|6675.2|6672.4|6677.6|6674.8|6672.2|6669.4|145
1628552400000|2021-08-09 23:40:00|6675.4|6672.6|6673.2|6670.4|6675.7|6672.9|6672.2|6669.4|68
1628552700000|2021-08-09 23:45:00|6673.3|6670.5|6676.2|6673.4|6677.2|6674.4|6671.2|6668.4|134
1628553000000|2021-08-09 23:50:00|6676.5|6673.7|6675.2|6672.4|6677.2|6674.4|6674.2|6671.4|52
1628553300000|2021-08-09 23:55:00|6674.7|6671.9|6679.2|6676.4|6679.2|6676.4|6674.2|6671.4|76
1628553600000|2021-08-10 00:00:00|6678.9|6676.1|6667.2|6664.4|6684.8|6682|6661.2|6658.4|964
1628553900000|2021-08-10 00:05:00|6666.7|6663.9|6664.2|6661.4|6674.2|6671.4|6663.2|6660.4|258
1628554200000|2021-08-10 00:10:00|6664.3|6661.5|6676.2|6673.4|6677.2|6674.4|6664.2|6661.4|174
1628554500000|2021-08-10 00:15:00|6675.7|6672.9|6671.2|6668.4|6677.5|6674.7|6669.5|6666.7|197
1628554800000|2021-08-10 00:20:00|6672.2|6669.4|6666.8|6664|6672.2|6669.4|6666.2|6663.4|181
1628555100000|2021-08-10 00:25:00|6666.5|6663.7|6671.2|6668.4|6671.7|6668.9|6666.3|6663.5|84
1628555400000|2021-08-10 00:30:00|6670.5|6667.7|6668.3|6665.5|6670.5|6667.7|6663.9|6661.1|195
1628555700000|2021-08-10 00:35:00|6668.7|6665.9|6669.3|6666.5|6670.2|6667.4|6665.2|6662.4|88
1628556000000|2021-08-10 00:40:00|6670.2|6667.4|6673.2|6670.4|6674.3|6671.5|6669.8|6667|101
1628556300000|2021-08-10 00:45:00|6673.3|6670.5|6671.2|6668.4|6674.7|6671.9|6669.2|6666.4|104
1628556600000|2021-08-10 00:50:00|6671.3|6668.5|6667.3|6664.5|6672.8|6670|6665.2|6662.4|93
1628556900000|2021-08-10 00:55:00|6667.5|6664.7|6665.2|6662.4|6668.8|6666|6665.2|6662.4|101
1628557200000|2021-08-10 01:00:00|6665.5|6662.7|6675.4|6672.6|6678.1|6675.3|6662.8|6660|2274
1628557500000|2021-08-10 01:05:00|6675.6|6672.8|6681.4|6678.6|6683|6680.2|6673.1|6670.3|1118
1628557800000|2021-08-10 01:10:00|6681.7|6678.9|6679.7|6676.9|6688.1|6685.3|6678|6675.2|650
1628558100000|2021-08-10 01:15:00|6680|6677.2|6675.7|6672.9|6681.7|6678.9|6673|6670.2|421
1628558400000|2021-08-10 01:20:00|6675.4|6672.6|6671.2|6668.4|6676|6673.2|6671|6668.2|223
1628558700000|2021-08-10 01:25:00|6671.7|6668.9|6670.7|6667.9|6674|6671.2|6668|6665.2|277
1628559000000|2021-08-10 01:30:00|6670.3|6667.5|6662.3|6659.5|6673.7|6670.9|6661.9|6659.1|465
1628559300000|2021-08-10 01:35:00|6662|6659.2|6656.6|6653.8|6662|6659.2|6653.6|6650.8|711
1628559600000|2021-08-10 01:40:00|6656.3|6653.5|6654.6|6651.8|6662.3|6659.5|6653.8|6651|441
1628559900000|2021-08-10 01:45:00|6655.3|6652.5|6650.3|6647.5|6658.3|6655.5|6649.3|6646.5|502
1628560200000|2021-08-10 01:50:00|6650|6647.2|6647.9|6645.1|6650.6|6647.8|6645.3|6642.5|485
1628560500000|2021-08-10 01:55:00|6647.6|6644.8|6643.3|6640.5|6648.3|6645.5|6640.6|6637.8|648
1628560800000|2021-08-10 02:00:00|6643.6|6640.8|6644.4|6641.6|6649.4|6646.6|6641|6638.2|540
1628561100000|2021-08-10 02:05:00|6644.3|6641.5|6644.9|6642.1|6645.6|6642.8|6639.9|6637.1|334
1628561400000|2021-08-10 02:10:00|6644.3|6641.5|6643.9|6641.1|6649.9|6647.1|6638.6|6635.8|812
1628561700000|2021-08-10 02:15:00|6643.4|6640.6|6647.3|6644.5|6647.9|6645.1|6642.9|6640.1|154
1628562000000|2021-08-10 02:20:00|6646.4|6643.6|6645.3|6642.5|6648.3|6645.5|6644.6|6641.8|139
1628562300000|2021-08-10 02:25:00|6645.4|6642.6|6646.3|6643.5|6649.9|6647.1|6645.4|6642.6|99
1628562600000|2021-08-10 02:30:00|6646.5|6643.7|6643.9|6641.1|6648.9|6646.1|6642.8|6640|266
1628562900000|2021-08-10 02:35:00|6643.4|6640.6|6644.9|6642.1|6645.9|6643.1|6641.9|6639.1|307
1628563200000|2021-08-10 02:40:00|6645.2|6642.4|6655.5|6652.7|6657.9|6655.1|6645.2|6642.4|849
1628563500000|2021-08-10 02:45:00|6655.8|6653|6658.5|6655.7|6661.9|6659.1|6655.8|6653|279
1628563800000|2021-08-10 02:50:00|6657.9|6655.1|6665.5|6662.7|6666|6663.2|6657.9|6655.1|311
1628564100000|2021-08-10 02:55:00|6665.2|6662.4|6661.5|6658.7|6665.5|6662.7|6659.9|6657.1|304
1628564400000|2021-08-10 03:00:00|6661.4|6658.6|6662.5|6659.7|6663.5|6660.7|6656.5|6653.7|303
1628564700000|2021-08-10 03:05:00|6662.7|6659.9|6662.5|6659.7|6666|6663.2|6662.5|6659.7|182
1628565000000|2021-08-10 03:10:00|6662.8|6660|6665.9|6663.1|6668.5|6665.7|6662.8|6660|184
1628565300000|2021-08-10 03:15:00|6666.4|6663.6|6664.7|6661.9|6667.5|6664.7|6663.5|6660.7|140
1628565600000|2021-08-10 03:20:00|6665.2|6662.4|6662.5|6659.7|6666.2|6663.4|6662.2|6659.4|97
1628565900000|2021-08-10 03:25:00|6662.8|6660|6670.5|6667.7|6673.5|6670.7|6662.8|6660|326
1628566200000|2021-08-10 03:30:00|6670.1|6667.3|6675.4|6672.6|6675.5|6672.7|6669.5|6666.7|315
1628566500000|2021-08-10 03:35:00|6675.2|6672.4|6671.5|6668.7|6675.9|6673.1|6670.5|6667.7|181
1628566800000|2021-08-10 03:40:00|6672.5|6669.7|6675.4|6672.6|6676.5|6673.7|6672.4|6669.6|430
1628567100000|2021-08-10 03:45:00|6675.5|6672.7|6673.2|6670.4|6675.5|6672.7|6671.9|6669.1|105
1628567400000|2021-08-10 03:50:00|6673.4|6670.6|6678.2|6675.4|6680.2|6677.4|6673.2|6670.4|183
1628567700000|2021-08-10 03:55:00|6679.2|6676.4|6675.2|6672.4|6680.8|6678|6675.2|6672.4|184
1628568000000|2021-08-10 04:00:00|6674.2|6671.4|6676.8|6674|6677.8|6675|6674.2|6671.4|170
1628568300000|2021-08-10 04:05:00|6677.2|6674.4|6676.8|6674|6678.2|6675.4|6675.2|6672.4|76
1628568600000|2021-08-10 04:10:00|6676.5|6673.7|6676.2|6673.4|6676.5|6673.7|6674.2|6671.4|72
1628568900000|2021-08-10 04:15:00|6675.5|6672.7|6678.2|6675.4|6678.2|6675.4|6674.2|6671.4|74
1628569200000|2021-08-10 04:20:00|6677.8|6675|6678.2|6675.4|6679.8|6677|6677.8|6675|72
1628569500000|2021-08-10 04:25:00|6678.5|6675.7|6678.2|6675.4|6679.2|6676.4|6677.2|6674.4|149
1628569800000|2021-08-10 04:30:00|6678.5|6675.7|6671.2|6668.4|6678.8|6676|6670.8|6668|261
1628570100000|2021-08-10 04:35:00|6671.9|6669.1|6674.2|6671.4|6676|6673.2|6671.9|6669.1|96
1628570400000|2021-08-10 04:40:00|6675.2|6672.4|6675.2|6672.4|6677.2|6674.4|6674.2|6671.4|91
1628570700000|2021-08-10 04:45:00|6676|6673.2|6676.2|6673.4|6676.5|6673.7|6675.2|6672.4|67
1628571000000|2021-08-10 04:50:00|6676.5|6673.7|6679.2|6676.4|6680.2|6677.4|6676.5|6673.7|112
1628571300000|2021-08-10 04:55:00|6679.5|6676.7|6680.2|6677.4|6681.2|6678.4|6678.5|6675.7|138
1628571600000|2021-08-10 05:00:00|6679.2|6676.4|6681.5|6678.7|6685.8|6683|6678.2|6675.4|385
1628571900000|2021-08-10 05:05:00|6681.8|6679|6679.2|6676.4|6684|6681.2|6679.2|6676.4|218
1628572200000|2021-08-10 05:10:00|6680.2|6677.4|6680.5|6677.7|6680.5|6677.7|6678.2|6675.4|109
1628572500000|2021-08-10 05:15:00|6681.2|6678.4|6675.2|6672.4|6681.5|6678.7|6673.2|6670.4|205
1628572800000|2021-08-10 05:20:00|6675.5|6672.7|6668.9|6666.1|6676.2|6673.4|6668.9|6666.1|419
1628573100000|2021-08-10 05:25:00|6669.2|6666.4|6672.9|6670.1|6674.2|6671.4|6669.2|6666.4|176
1628573400000|2021-08-10 05:30:00|6673.9|6671.1|6697.9|6695.1|6699.4|6696.6|6673.9|6671.1|1315
1628573700000|2021-08-10 05:35:00|6698.1|6695.3|6698.9|6696.1|6699.2|6696.4|6694.9|6692.1|496
1628574000000|2021-08-10 05:40:00|6698.5|6695.7|6712.5|6709.7|6712.5|6709.7|6694.2|6691.4|1379
1628574300000|2021-08-10 05:45:00|6712.1|6709.3|6710.9|6708.1|6713.5|6710.7|6704.9|6702.1|705
1628574600000|2021-08-10 05:50:00|6711.1|6708.3|6712.9|6710.1|6713.9|6711.1|6708.9|6706.1|713
1628574900000|2021-08-10 05:55:00|6713.6|6710.8|6716.2|6713.4|6719.9|6717.1|6712.1|6709.3|782
1628575200000|2021-08-10 06:00:00|6716.6|6713.8|6719.6|6716.8|6720.1|6717.3|6707.5|6704.7|474
1628575500000|2021-08-10 06:05:00|6719.2|6716.4|6720.8|6718|6729.8|6727|6717.6|6714.8|986
1628575800000|2021-08-10 06:10:00|6720.6|6717.8|6719.6|6716.8|6724.2|6721.4|6719.2|6716.4|341
1628576100000|2021-08-10 06:15:00|6719.7|6716.9|6721.8|6719|6727.8|6725|6715.8|6713|460
1628576400000|2021-08-10 06:20:00|6721.2|6718.4|6724.3|6721.5|6724.8|6722|6719.7|6716.9|248
1628576700000|2021-08-10 06:25:00|6724.2|6721.4|6722.2|6719.4|6724.8|6722|6721.2|6718.4|118
1628577000000|2021-08-10 06:30:00|6721.2|6718.4|6733.1|6730.3|6738.8|6736|6719.8|6717|1197
1628577300000|2021-08-10 06:35:00|6732.6|6729.8|6735.1|6732.3|6736.1|6733.3|6730.7|6727.9|256
1628577600000|2021-08-10 06:40:00|6735.5|6732.7|6730.8|6728|6737.1|6734.3|6730.5|6727.7|344
1628577900000|2021-08-10 06:45:00|6731.5|6728.7|6734.5|6731.7|6737.2|6734.4|6731.1|6728.3|387
1628578200000|2021-08-10 06:50:00|6734.8|6732|6729.7|6726.9|6736.8|6734|6727.8|6725|421
1628578500000|2021-08-10 06:55:00|6729.8|6727|6729.5|6726.7|6731.2|6728.4|6727.2|6724.4|451
1628578800000|2021-08-10 07:00:00|6729.2|6726.4|6729.8|6727|6735|6732.2|6724.5|6721.7|962
1628579100000|2021-08-10 07:05:00|6730|6727.2|6732.8|6730|6733.3|6730.5|6726.5|6723.7|431
1628579400000|2021-08-10 07:10:00|6733.3|6730.5|6739.7|6736.9|6741.8|6736.9|6732.1|6729.3|696
1628579700000|2021-08-10 07:15:00|6740.7|6737.9|6731.2|6728.4|6740.7|6737.9|6728.1|6725.3|1294
1628580000000|2021-08-10 07:20:00|6731.1|6728.3|6735.4|6732.6|6745|6742.2|6730.4|6727.6|633
1628580300000|2021-08-10 07:25:00|6735.1|6732.3|6754.6|6751.8|6756.6|6753.8|6734.4|6731.6|1516
1628580600000|2021-08-10 07:30:00|6755.6|6752.8|6757.9|6755.1|6761.9|6759.1|6753.9|6751.1|1082
1628580900000|2021-08-10 07:35:00|6757.8|6755|6760.3|6757.5|6764.5|6761.7|6755.5|6752.7|873
1628581200000|2021-08-10 07:40:00|6760.4|6757.6|6775.2|6772.4|6776.8|6774|6760.3|6757.5|1599
1628581500000|2021-08-10 07:45:00|6775.5|6772.7|6764.7|6761.9|6783.2|6780.4|6764.5|6761.7|1859
1628581800000|2021-08-10 07:50:00|6765.2|6762.4|6760|6757.2|6769.5|6766.7|6754.9|6752.1|1115
1628582100000|2021-08-10 07:55:00|6760.5|6757.7|6760.8|6758|6763.5|6760.7|6757.9|6755.1|577
1628582400000|2021-08-10 08:00:00|6760.9|6758.1|6764.6|6761.8|6773.9|6771.1|6760.6|6757.8|1152
1628582700000|2021-08-10 08:05:00|6764.2|6761.4|6756.1|6753.3|6764.6|6761.8|6753|6750.2|795
1628583000000|2021-08-10 08:10:00|6756|6753.2|6751.6|6748.8|6763|6760.2|6750.6|6747.8|979
1628583300000|2021-08-10 08:15:00|6751.5|6748.7|6752.6|6749.8|6755.6|6752.8|6749.3|6746.5|731
1628583600000|2021-08-10 08:20:00|6753.2|6750.4|6751.9|6749.1|6761.2|6758.4|6748.5|6745.7|694
1628583900000|2021-08-10 08:25:00|6751.5|6748.7|6747|6744.2|6755.5|6752.7|6741.7|6738.9|1480
1628584200000|2021-08-10 08:30:00|6747.1|6744.3|6762.9|6760.1|6763.5|6760.7|6744.2|6741.4|1306
1628584500000|2021-08-10 08:35:00|6764|6761.2|6761.9|6759.1|6776.9|6774.1|6761.9|6759.1|1301
1628584800000|2021-08-10 08:40:00|6762.2|6759.4|6768.5|6765.7|6769.9|6767.1|6761.9|6759.1|420
1628585100000|2021-08-10 08:45:00|6768.9|6766.1|6774.9|6772.1|6777.2|6774.4|6765.9|6763.1|739
1628585400000|2021-08-10 08:50:00|6774.7|6771.9|6776.9|6774.1|6779.2|6776.4|6770.2|6767.4|794
1628585700000|2021-08-10 08:55:00|6777.2|6774.4|6774.8|6772|6783.9|6781.1|6773.2|6770.4|835
1628586000000|2021-08-10 09:00:00|6774.6|6771.8|6762.8|6760|6776.6|6773.8|6761.2|6758.4|877
1628586300000|2021-08-10 09:05:00|6763.2|6760.4|6767.6|6764.8|6768.9|6766.1|6760.8|6758|594
1628586600000|2021-08-10 09:10:00|6768.2|6765.4|6758.4|6755.6|6771.6|6768.8|6754.6|6751.8|677
1628586900000|2021-08-10 09:15:00|6758.6|6755.8|6749.3|6746.5|6759.9|6757.1|6747.9|6745.1|723
1628587200000|2021-08-10 09:20:00|6749.9|6747.1|6750.3|6747.5|6752.9|6750.1|6746.9|6744.1|652
1628587500000|2021-08-10 09:25:00|6749.3|6746.5|6730.7|6727.9|6750.3|6747.5|6725.7|6722.9|1869
1628587800000|2021-08-10 09:30:00|6730.9|6728.1|6732.7|6729.9|6734.7|6731.9|6711.6|6708.8|1829
1628588100000|2021-08-10 09:35:00|6732.4|6729.6|6720.6|6717.8|6734.7|6731.9|6716.4|6713.6|1170
1628588400000|2021-08-10 09:40:00|6721.1|6718.3|6721.7|6718.9|6724.9|6722.1|6714.9|6712.1|887
1628588700000|2021-08-10 09:45:00|6722.1|6719.3|6718.2|6715.4|6725.7|6722.9|6714.1|6711.3|1296
1628589000000|2021-08-10 09:50:00|6717.8|6715|6714.4|6711.6|6722.4|6719.6|6712.4|6709.6|492
1628589300000|2021-08-10 09:55:00|6714.1|6711.3|6711.8|6709|6720.4|6717.6|6710.8|6708|509
1628589600000|2021-08-10 10:00:00|6712.2|6709.4|6704.2|6701.4|6719.4|6716.6|6702.5|6699.7|1081
1628589900000|2021-08-10 10:05:00|6703.8|6701|6709.2|6706.4|6713.8|6711|6702.2|6699.4|571
1628590200000|2021-08-10 10:10:00|6708.8|6706|6703.1|6700.3|6712.8|6710|6702.1|6699.3|571
1628590500000|2021-08-10 10:15:00|6703|6700.2|6709.1|6706.3|6711.1|6708.3|6701.1|6698.3|437
1628590800000|2021-08-10 10:20:00|6708.5|6705.7|6716.1|6713.3|6719.1|6716.3|6708.1|6705.3|618
1628591100000|2021-08-10 10:25:00|6716.3|6713.5|6724.1|6721.3|6732.1|6729.3|6715.1|6712.3|1271
1628591400000|2021-08-10 10:30:00|6724.5|6721.7|6734.9|6732.1|6737.4|6734.6|6724.5|6721.7|763
1628591700000|2021-08-10 10:35:00|6735.3|6732.5|6738|6735.2|6744|6741.2|6734.8|6732|734
1628592000000|2021-08-10 10:40:00|6738.4|6735.6|6738.8|6736|6740.4|6737.6|6734.4|6731.6|436
1628592300000|2021-08-10 10:45:00|6738.4|6735.6|6751.9|6749.1|6753.4|6750.6|6737.4|6734.6|839
1628592600000|2021-08-10 10:50:00|6752|6749.2|6749.4|6746.6|6755.7|6752.9|6747.8|6745|443
1628592900000|2021-08-10 10:55:00|6749.7|6746.9|6750.9|6748.1|6757.1|6754.3|6747.8|6745|648
1628593200000|2021-08-10 11:00:00|6751.4|6748.6|6741.1|6738.3|6752.4|6749.6|6738.1|6735.3|877
1628593500000|2021-08-10 11:05:00|6741.3|6738.5|6758.4|6755.6|6761.8|6757.8|6738.1|6735.3|989
1628593800000|2021-08-10 11:10:00|6757.4|6754.6|6753.4|6750.6|6759.6|6756.6|6751.8|6749|738
1628594100000|2021-08-10 11:15:00|6753.1|6750.3|6763.7|6760.9|6766|6763.2|6751.4|6748.6|731
1628594400000|2021-08-10 11:20:00|6764|6761.2|6762.7|6759.9|6772|6769.2|6760|6757.2|1180
1628594700000|2021-08-10 11:25:00|6763|6760.2|6756.7|6753.9|6764.7|6761.9|6753.7|6750.9|592
1628595000000|2021-08-10 11:30:00|6757|6754.2|6758.7|6755.9|6762.7|6759.9|6751.4|6748.6|899
1628595300000|2021-08-10 11:35:00|6759|6756.2|6750.6|6747.8|6762.6|6759.8|6746|6743.2|921
1628595600000|2021-08-10 11:40:00|6751.3|6748.5|6745.4|6742.6|6756.6|6753.8|6745.2|6742.4|670
1628595900000|2021-08-10 11:45:00|6745.2|6742.4|6741.2|6738.4|6746.4|6743.6|6739.1|6736.3|1155
1628596200000|2021-08-10 11:50:00|6741.1|6738.3|6742.7|6739.9|6747|6744.2|6738.5|6735.7|803
1628596500000|2021-08-10 11:55:00|6742.4|6739.6|6742.7|6739.9|6749.1|6746.3|6739.1|6736.3|820
1628596800000|2021-08-10 12:00:00|6743.7|6740.9|6748.1|6745.3|6754.4|6751.6|6739.6|6736.8|1809
1628597100000|2021-08-10 12:05:00|6748.4|6745.6|6759.6|6756.8|6761.3|6758.5|6744.7|6741.9|1838
1628597400000|2021-08-10 12:10:00|6759|6756.2|6757.3|6754.5|6761.3|6758.5|6751.6|6748.8|2273
1628597700000|2021-08-10 12:15:00|6757.6|6754.8|6745.4|6742.6|6759.6|6756.8|6738|6735.2|1843
1628598000000|2021-08-10 12:20:00|6745|6742.2|6724.8|6722|6746.4|6743.6|6717.2|6714.4|3499
1628598300000|2021-08-10 12:25:00|6724.5|6721.7|6714.8|6712|6729.2|6726.4|6705.3|6702.5|2685
1628598600000|2021-08-10 12:30:00|6714.6|6711.8|6721.5|6718.7|6732.8|6730|6714.3|6711.5|2180
1628598900000|2021-08-10 12:35:00|6720.9|6718.1|6725.2|6722.4|6730.2|6727.4|6718.9|6716.1|1260
1628599200000|2021-08-10 12:40:00|6724.8|6722|6706.9|6704.1|6725.2|6722.4|6704.6|6701.8|3250
1628599500000|2021-08-10 12:45:00|6706.7|6703.9|6710.6|6707.8|6714.2|6711.4|6706.6|6703.8|997
1628599800000|2021-08-10 12:50:00|6710.2|6707.4|6713.6|6710.8|6713.6|6710.8|6688|6685.2|2319
1628600100000|2021-08-10 12:55:00|6714.9|6712.1|6733.3|6730.5|6734.4|6731.6|6714.9|6712.1|2689
1628600400000|2021-08-10 13:00:00|6732.4|6729.6|6759.8|6757|6762.3|6759.5|6730.1|6727.3|5441
1628600700000|2021-08-10 13:05:00|6760.1|6757.3|6731.5|6728.7|6760.8|6758|6717.9|6715.1|4932
1628601000000|2021-08-10 13:10:00|6730.5|6727.7|6715.6|6712.8|6736|6733.2|6713.3|6710.5|3277
1628601300000|2021-08-10 13:15:00|6715.5|6712.7|6705.2|6702.4|6718.6|6715.8|6699.9|6697.1|3153
1628601600000|2021-08-10 13:20:00|6704.9|6702.1|6726|6723.2|6727.5|6724.7|6699.9|6697.1|3018
1628601900000|2021-08-10 13:25:00|6725.9|6723.1|6715.5|6712.7|6727.1|6724.3|6710.2|6707.4|2013
1628602200000|2021-08-10 13:30:00|6715.9|6713.1|6735.5|6732.7|6743.9|6741.1|6708.2|6705.4|3729
1628602500000|2021-08-10 13:35:00|6735.4|6732.6|6731.9|6729.1|6745.5|6742.7|6722.9|6720.1|3206
1628602800000|2021-08-10 13:40:00|6732.1|6729.3|6741.8|6739|6745.8|6743|6732.1|6729.3|2125
1628603100000|2021-08-10 13:45:00|6741.1|6738.3|6737.8|6735|6741.1|6738.3|6717.9|6715.1|2639
1628603400000|2021-08-10 13:50:00|6737.5|6734.7|6754.8|6752|6759.1|6756.3|6734.8|6732|2635
1628603700000|2021-08-10 13:55:00|6755|6752.2|6805.3|6802.5|6805.9|6803.1|6754.1|6751.3|9195
1628604000000|2021-08-10 14:00:00|6805.7|6802.9|6833.5|6830.7|6842.7|6839.9|6801.9|6799.1|10179
1628604300000|2021-08-10 14:05:00|6833.2|6830.4|6858.1|6855.3|6863.7|6860.9|6833.2|6830.4|8585
1628604600000|2021-08-10 14:10:00|6857.7|6854.9|6854.5|6851.7|6866.7|6863.9|6839.8|6837|7098
1628604900000|2021-08-10 14:15:00|6854.8|6852|6845.9|6843.1|6863.5|6860.7|6842.9|6840.1|4772
1628605200000|2021-08-10 14:20:00|6845.6|6842.8|6841|6838.2|6859.9|6857.1|6835.6|6832.8|4118
1628605500000|2021-08-10 14:25:00|6841.4|6838.6|6852.3|6849.5|6856.3|6853.5|6840.3|6837.5|2580
1628605800000|2021-08-10 14:30:00|6851.8|6849|6855.2|6852.4|6861.6|6858.8|6845.8|6843|3627
1628606100000|2021-08-10 14:35:00|6855.5|6852.7|6846.6|6843.8|6856.2|6853.4|6838.3|6835.5|3756
1628606400000|2021-08-10 14:40:00|6846.8|6844|6827.9|6825.1|6850.9|6848.1|6821.9|6819.1|4192
1628606700000|2021-08-10 14:45:00|6828.2|6825.4|6853.8|6851|6854.2|6851.4|6827.9|6825.1|2481
1628607000000|2021-08-10 14:50:00|6853.4|6850.6|6853.5|6850.7|6862.8|6860|6846.4|6843.6|3492
1628607300000|2021-08-10 14:55:00|6853.2|6850.4|6852.2|6849.4|6863.2|6860.4|6843.9|6841.1|3021
1628607600000|2021-08-10 15:00:00|6852.5|6849.7|6853.9|6851.1|6862|6859.2|6843.2|6840.4|4416
1628607900000|2021-08-10 15:05:00|6854.2|6851.4|6854.3|6851.5|6862.9|6860.1|6848.2|6845.4|2495
1628608200000|2021-08-10 15:10:00|6853.9|6851.1|6843|6840.2|6856.5|6853.7|6837|6834.2|3109
1628608500000|2021-08-10 15:15:00|6843.1|6840.3|6835.2|6832.4|6853.6|6850.8|6831.1|6828.3|3204
1628608800000|2021-08-10 15:20:00|6835.1|6832.3|6847|6844.2|6850.3|6847.5|6833.3|6830.5|3143
1628609100000|2021-08-10 15:25:00|6847.1|6844.3|6835.7|6832.9|6849.3|6846.5|6834.3|6831.5|2033
1628609400000|2021-08-10 15:30:00|6835.6|6832.8|6832.7|6829.9|6847|6844.2|6831.1|6828.3|2857
1628609700000|2021-08-10 15:35:00|6832.6|6829.8|6838.7|6835.9|6843.1|6840.3|6826.8|6824|2840
1628610000000|2021-08-10 15:40:00|6839.1|6836.3|6832.7|6829.9|6839.1|6836.3|6828.2|6825.4|2179
1628610300000|2021-08-10 15:45:00|6832.1|6829.3|6827.2|6824.4|6832.3|6829.5|6823.1|6820.3|2166
1628610600000|2021-08-10 15:50:00|6827.1|6824.3|6823.8|6821|6831.7|6828.9|6819.1|6816.3|2126
1628610900000|2021-08-10 15:55:00|6824.1|6821.3|6831.7|6828.9|6835.1|6832.3|6823.4|6820.6|2029
1628611200000|2021-08-10 16:00:00|6832.1|6829.3|6836.7|6833.9|6845.1|6842.3|6831.7|6828.9|2151
1628611500000|2021-08-10 16:05:00|6836.8|6834|6844.1|6841.3|6846.7|6843.9|6836.3|6833.5|1064
1628611800000|2021-08-10 16:10:00|6844.3|6841.5|6851.3|6848.5|6853.3|6850.5|6840.3|6837.5|1663
1628612100000|2021-08-10 16:15:00|6851.6|6848.8|6855.4|6852.6|6856.3|6853.5|6849.6|6846.8|1125
1628612400000|2021-08-10 16:20:00|6855.3|6852.5|6858.3|6855.5|6865.2|6862.4|6854.3|6851.5|3883
1628612700000|2021-08-10 16:25:00|6859.3|6856.5|6853.7|6850.9|6861|6858.2|6853.7|6850.9|1591
1628613000000|2021-08-10 16:30:00|6854|6851.2|6862.9|6860.1|6865.3|6862.5|6853|6850.2|2067
1628613300000|2021-08-10 16:35:00|6863.3|6860.5|6862.7|6859.9|6865.3|6862.5|6860.3|6857.5|982
1628613600000|2021-08-10 16:40:00|6862|6859.2|6866.3|6863.5|6873.3|6870.5|6862|6859.2|2167
1628613900000|2021-08-10 16:45:00|6866.7|6863.9|6859.4|6856.6|6869.2|6866.4|6856.9|6854.1|1869
1628614200000|2021-08-10 16:50:00|6859|6856.2|6859.4|6856.6|6863|6860.2|6857.4|6854.6|773
1628614500000|2021-08-10 16:55:00|6859|6856.2|6853.4|6850.6|6860.4|6857.6|6852.4|6849.6|902
1628614800000|2021-08-10 17:00:00|6853|6850.2|6853.4|6850.6|6856.8|6854|6849|6846.2|1221
1628615100000|2021-08-10 17:05:00|6853|6850.2|6847|6844.2|6857.5|6854.7|6846|6843.2|1169
1628615400000|2021-08-10 17:10:00|6847.4|6844.6|6855.4|6852.6|6857.9|6855.1|6846.4|6843.6|927
1628615700000|2021-08-10 17:15:00|6855|6852.2|6857.6|6854.8|6862|6859.2|6852.4|6849.6|1771
1628616000000|2021-08-10 17:20:00|6857|6854.2|6855|6852.2|6858|6855.2|6852|6849.2|785
1628616300000|2021-08-10 17:25:00|6854.6|6851.8|6852.6|6849.8|6857.3|6854.5|6852.3|6849.5|577
1628616600000|2021-08-10 17:30:00|6853.3|6850.5|6854.6|6851.8|6855.6|6852.8|6851.1|6848.3|767
1628616900000|2021-08-10 17:35:00|6854.4|6851.6|6846.6|6843.8|6856.3|6853.5|6845.6|6842.8|950
1628617200000|2021-08-10 17:40:00|6846|6843.2|6841|6838.2|6850.6|6847.8|6840.6|6837.8|1356
1628617500000|2021-08-10 17:45:00|6841.6|6838.8|6840.6|6837.8|6844|6841.2|6837|6834.2|1100
1628617800000|2021-08-10 17:50:00|6840.3|6837.5|6841.8|6839|6842.3|6839.5|6837|6834.2|1322
1628618100000|2021-08-10 17:55:00|6842.1|6839.3|6837.3|6834.5|6846.9|6844.1|6837.3|6834.5|1607
1628618400000|2021-08-10 18:00:00|6836.9|6834.1|6840.3|6837.5|6844.3|6841.5|6831.3|6828.5|2631
1628618700000|2021-08-10 18:05:00|6839.5|6836.7|6842.3|6839.5|6843.3|6840.5|6836.3|6833.5|1941
1628619000000|2021-08-10 18:10:00|6841.9|6839.1|6828.3|6825.5|6841.9|6839.1|6826.3|6823.5|2577
1628619300000|2021-08-10 18:15:00|6827.9|6825.1|6826|6823.2|6827.9|6825.1|6817.3|6814.5|5189
1628619600000|2021-08-10 18:20:00|6825|6822.2|6821.2|6818.4|6826|6823.2|6818|6815.2|3534
1628619900000|2021-08-10 18:25:00|6820.6|6817.8|6816.6|6813.8|6820.6|6817.8|6807.7|6804.9|19648
1628620200000|2021-08-10 18:30:00|6816.2|6813.4|6822.6|6819.8|6824|6821.2|6814.2|6811.4|3574
1628620500000|2021-08-10 18:35:00|6822.7|6819.9|6828.9|6826.1|6828.9|6826.1|6820.6|6817.8|2381
1628620800000|2021-08-10 18:40:00|6828.5|6825.7|6828.2|6825.4|6829.2|6826.4|6825.2|6822.4|652
1628621100000|2021-08-10 18:45:00|6828.4|6825.6|6838.2|6835.4|6839.9|6837.1|6828.4|6825.6|862
1628621400000|2021-08-10 18:50:00|6837.9|6835.1|6838.5|6835.7|6839.5|6836.7|6836.5|6833.7|405
1628621700000|2021-08-10 18:55:00|6839.5|6836.7|6837.9|6835.1|6841|6838.2|6836.5|6833.7|759
1628622000000|2021-08-10 19:00:00|6837.5|6834.7|6836.9|6834.1|6837.9|6835.1|6835.5|6832.7|360
1628622300000|2021-08-10 19:05:00|6836.5|6833.7|6830.9|6828.1|6838.5|6835.7|6829.5|6826.7|755
1628622600000|2021-08-10 19:10:00|6831.2|6828.4|6828.9|6826.1|6833.2|6830.4|6827.4|6824.6|773
1628622900000|2021-08-10 19:15:00|6828.7|6825.9|6826.8|6824|6831.2|6828.4|6826.3|6823.5|428
1628623200000|2021-08-10 19:20:00|6827.2|6824.4|6828.5|6825.7|6828.8|6826|6824.5|6821.7|513
1628623500000|2021-08-10 19:25:00|6828.2|6825.4|6830.8|6828|6831.2|6828.4|6827.5|6824.7|378
1628623800000|2021-08-10 19:30:00|6830.5|6827.7|6826.8|6824|6830.8|6828|6824.5|6821.7|418
1628624100000|2021-08-10 19:35:00|6827.2|6824.4|6827.1|6824.3|6828.7|6825.9|6826.5|6823.7|1604
1628624400000|2021-08-10 19:40:00|6826.5|6823.7|6829.5|6826.7|6829.7|6826.9|6825.1|6822.3|403
1628624700000|2021-08-10 19:45:00|6829.1|6826.3|6831.1|6828.3|6831.1|6828.3|6827.1|6824.3|367
1628625000000|2021-08-10 19:50:00|6830.7|6827.9|6828.5|6825.7|6831.1|6828.3|6828.5|6825.7|1007
1628625300000|2021-08-10 19:55:00|6828.2|6825.4|6825.7|6822.9|6829.5|6826.7|6824.2|6821.4|1891
1628625600000|2021-08-10 20:00:00|6825.8|6823|6823.7|6820.9|6827.5|6824.7|6822.3|6819.5|1722
1628625900000|2021-08-10 20:05:00|6823.2|6820.4|6824.2|6821.4|6825.2|6822.4|6823.2|6820.4|110
1628626200000|2021-08-10 20:10:00|6824.6|6821.8|6826.2|6823.4|6826.9|6824.1|6824.2|6821.4|88
1628626500000|2021-08-10 20:15:00|6826.6|6823.8|6829.2|6826.4|6831.2|6828.4|6825.2|6822.4|203
1628626800000|2021-08-10 20:20:00|6830.2|6827.4|6830.6|6827.8|6830.6|6827.8|6829.2|6826.4|91
1628627100000|2021-08-10 20:25:00|6830.9|6828.1|6830.7|6827.9|6831.5|6828.7|6828.2|6825.4|210
1628627400000|2021-08-10 20:30:00|6830.8|6828|6830.2|6827.4|6835.1|6832.3|6827.8|6825|419
1628627700000|2021-08-10 20:35:00|6831.2|6828.4|6836.5|6833.7|6836.5|6833.7|6829.2|6826.4|166
1628628000000|2021-08-10 20:40:00|6837.2|6834.4|6834.5|6831.7|6838.2|6835.4|6831.2|6828.4|281
1628628300000|2021-08-10 20:45:00|6833.9|6831.1|6832.2|6829.4|6834.7|6831.9|6829.4|6826.6|328
1628628600000|2021-08-10 20:50:00|6832|6829.2|6832.2|6829.4|6832.2|6829.4|6830.2|6827.4|116
1628628900000|2021-08-10 20:55:00|6831.8|6829|6834.5|6831.7|6835.2|6832.4|6830.2|6827.4|360
1628632800000|2021-08-10 22:00:00|6836.1|6832.1|6832.5|6829.7|6839.5|6836.7|6830.5|6827.7|207
1628633100000|2021-08-10 22:05:00|6832.2|6829.4|6832.1|6829.3|6833.1|6830.3|6831|6828.2|188
1628633400000|2021-08-10 22:10:00|6832.5|6829.7|6834.2|6831.4|6834.5|6831.7|6831.5|6828.7|47
1628633700000|2021-08-10 22:15:00|6833.9|6831.1|6833|6830.2|6834.6|6831.8|6832.5|6829.7|29
1628634000000|2021-08-10 22:20:00|6833.5|6830.7|6834.1|6831.3|6834.1|6831.3|6832.5|6829.7|42
1628634300000|2021-08-10 22:25:00|6834.5|6831.7|6832.5|6829.7|6834.9|6832.1|6832.5|6829.7|39
1628634600000|2021-08-10 22:30:00|6832.1|6829.3|6831|6828.2|6833.5|6830.7|6830.9|6828.1|87
1628634900000|2021-08-10 22:35:00|6830.9|6828.1|6828|6825.2|6830.9|6828.1|6828|6825.2|74
1628635200000|2021-08-10 22:40:00|6827.6|6824.8|6826.5|6823.7|6830.5|6827.7|6826|6823.2|72
1628635500000|2021-08-10 22:45:00|6827.5|6824.7|6827.5|6824.7|6829.5|6826.7|6827.3|6824.5|47
1628635800000|2021-08-10 22:50:00|6827.1|6824.3|6828.5|6825.7|6828.5|6825.7|6827|6824.2|35
1628636100000|2021-08-10 22:55:00|6828.1|6825.3|6826.3|6823.5|6828.1|6825.3|6826.2|6823.4|42
1628636400000|2021-08-10 23:00:00|6826.5|6823.7|6827.5|6824.7|6828.5|6825.7|6826.3|6823.5|46
1628636700000|2021-08-10 23:05:00|6826.7|6823.9|6825.3|6822.5|6826.7|6823.9|6824.8|6822|48
1628637000000|2021-08-10 23:10:00|6825.8|6823|6827.5|6824.7|6827.7|6824.9|6822.5|6819.7|188
1628637300000|2021-08-10 23:15:00|6827.3|6824.5|6825.3|6822.5|6827.5|6824.7|6824.8|6822|44
1628637600000|2021-08-10 23:20:00|6825.2|6822.4|6826.5|6823.7|6826.6|6823.8|6823.8|6821|34
1628637900000|2021-08-10 23:25:00|6827.2|6824.4|6828.8|6826|6829.6|6826.8|6827.2|6824.4|50
1628638200000|2021-08-10 23:30:00|6828.5|6825.7|6827.5|6824.7|6828.5|6825.7|6825.5|6822.7|43
1628638500000|2021-08-10 23:35:00|6828|6825.2|6830.4|6827.6|6830.9|6828.1|6828|6825.2|26
1628638800000|2021-08-10 23:40:00|6830.3|6827.5|6829.4|6826.6|6831.4|6828.6|6829.4|6826.6|40
1628639100000|2021-08-10 23:45:00|6829.9|6827.1|6831.4|6828.6|6832.4|6829.6|6829.4|6826.6|65
1628639400000|2021-08-10 23:50:00|6831.9|6829.1|6833.4|6830.6|6835.1|6832.3|6830.4|6827.6|94
1628639700000|2021-08-10 23:55:00|6833.6|6830.8|6832.4|6829.6|6833.8|6831|6829.4|6826.6|49
1628640000000|2021-08-11 00:00:00|6832.1|6829.3|6837.1|6834.3|6837.7|6834.9|6831.4|6828.6|322
1628640300000|2021-08-11 00:05:00|6836.8|6834|6833.4|6830.6|6836.8|6834|6830.1|6827.3|194
1628640600000|2021-08-11 00:10:00|6833.6|6830.8|6833.1|6830.3|6837.1|6834.3|6832.4|6829.6|99
1628640900000|2021-08-11 00:15:00|6834.7|6831.9|6837.4|6834.6|6839.2|6836.4|6833.4|6830.6|389
1628641200000|2021-08-11 00:20:00|6838.1|6835.3|6837.4|6834.6|6841.1|6838.3|6837.4|6834.6|188
1628641500000|2021-08-11 00:25:00|6837.8|6835|6832.8|6830|6838.4|6835.6|6829.3|6826.5|978
1628641800000|2021-08-11 00:30:00|6831.8|6829|6824|6821.2|6831.8|6829|6821.9|6819.1|926
1628642100000|2021-08-11 00:35:00|6823.9|6821.1|6820.9|6818.1|6823.9|6821.1|6816.5|6813.7|305
1628642400000|2021-08-11 00:40:00|6821.5|6818.7|6823|6820.2|6824.9|6822.1|6820.5|6817.7|270
1628642700000|2021-08-11 00:45:00|6823.5|6820.7|6824.9|6822.1|6826.9|6824.1|6822.9|6820.1|73
1628643000000|2021-08-11 00:50:00|6824.8|6822|6819.5|6816.7|6828.9|6826.1|6818.5|6815.7|194
1628643300000|2021-08-11 00:55:00|6818.9|6816.1|6819.9|6817.1|6819.9|6817.1|6815.9|6813.1|242
1628643600000|2021-08-11 01:00:00|6820.2|6817.4|6814.9|6812.1|6820.5|6817.7|6808.9|6806.1|624
1628643900000|2021-08-11 01:05:00|6814.8|6812|6808.5|6805.7|6814.9|6812.1|6807.5|6804.7|388
1628644200000|2021-08-11 01:10:00|6809.3|6806.5|6820.9|6818.1|6821|6818.2|6809.3|6806.5|337
1628644500000|2021-08-11 01:15:00|6819.9|6817.1|6823.9|6821.1|6827.9|6825.1|6817.3|6814.5|545
1628644800000|2021-08-11 01:20:00|6824.3|6821.5|6824.9|6822.1|6829.4|6826.6|6824.3|6821.5|420
1628645100000|2021-08-11 01:25:00|6825.9|6823.1|6822.9|6820.1|6828.9|6826.1|6822.9|6820.1|280
1628645400000|2021-08-11 01:30:00|6821.9|6819.1|6821.5|6818.7|6825.9|6823.1|6818|6815.2|248
1628645700000|2021-08-11 01:35:00|6821.9|6819.1|6814.9|6812.1|6822.9|6820.1|6814.9|6812.1|342
1628646000000|2021-08-11 01:40:00|6814.5|6811.7|6815.2|6812.4|6819.9|6817.1|6814.2|6811.4|262
1628646300000|2021-08-11 01:45:00|6815.5|6812.7|6814.9|6812.1|6816.2|6813.4|6812.9|6810.1|229
1628646600000|2021-08-11 01:50:00|6815.2|6812.4|6820.9|6818.1|6820.9|6818.1|6813.9|6811.1|304
1628646900000|2021-08-11 01:55:00|6820.5|6817.7|6813.2|6810.4|6820.5|6817.7|6809.2|6806.4|384
1628647200000|2021-08-11 02:00:00|6813.9|6811.1|6810.9|6808.1|6814.9|6812.1|6809.2|6806.4|305
1628647500000|2021-08-11 02:05:00|6811.2|6808.4|6811.4|6808.6|6812.9|6810.1|6808.9|6806.1|243
1628647800000|2021-08-11 02:10:00|6811.2|6808.4|6812.9|6810.1|6813.2|6810.4|6809.5|6806.7|244
1628648100000|2021-08-11 02:15:00|6812.5|6809.7|6812.9|6810.1|6816.2|6813.4|6812.1|6809.3|176
1628648400000|2021-08-11 02:20:00|6813.5|6810.7|6819.9|6817.1|6820.5|6817.7|6813.5|6810.7|193
1628648700000|2021-08-11 02:25:00|6820.5|6817.7|6814.2|6811.4|6820.9|6818.1|6814.2|6811.4|196
1628649000000|2021-08-11 02:30:00|6815|6812.2|6811.2|6808.4|6817.2|6814.4|6810.2|6807.4|248
1628649300000|2021-08-11 02:35:00|6810.8|6808|6807.2|6804.4|6811.8|6809|6807.2|6804.4|304
1628649600000|2021-08-11 02:40:00|6807.3|6804.5|6803.7|6800.9|6808.2|6805.4|6802.2|6799.4|453
1628649900000|2021-08-11 02:45:00|6803.6|6800.8|6800|6797.2|6803.6|6800.8|6797.6|6794.8|818
1628650200000|2021-08-11 02:50:00|6800.2|6797.4|6806.6|6803.8|6806.6|6803.8|6798.6|6795.8|486
1628650500000|2021-08-11 02:55:00|6806.2|6803.4|6805.2|6802.4|6807.2|6804.4|6802.6|6799.8|415
1628650800000|2021-08-11 03:00:00|6805.1|6802.3|6803.2|6800.4|6805.6|6802.8|6801|6798.2|314
1628651100000|2021-08-11 03:05:00|6803.1|6800.3|6795.2|6792.4|6804.6|6801.8|6794.2|6791.4|546
1628651400000|2021-08-11 03:10:00|6794.7|6791.9|6796|6793.2|6797.1|6794.3|6794.2|6791.4|274
1628651700000|2021-08-11 03:15:00|6795.6|6792.8|6785.9|6783.1|6798|6795.2|6784.2|6781.4|1328
1628652000000|2021-08-11 03:20:00|6786.2|6783.4|6784.6|6781.8|6786.9|6784.1|6776.9|6774.1|752
1628652300000|2021-08-11 03:25:00|6784.9|6782.1|6791.1|6788.3|6791.1|6788.3|6782.2|6779.4|369
1628652600000|2021-08-11 03:30:00|6791.2|6788.4|6791.6|6788.8|6796.4|6793.6|6790.9|6788.1|309
1628652900000|2021-08-11 03:35:00|6792.2|6789.4|6791.2|6788.4|6794.2|6791.4|6787.8|6785|311
1628653200000|2021-08-11 03:40:00|6790.9|6788.1|6795.6|6792.8|6795.6|6792.8|6790.1|6787.3|200
1628653500000|2021-08-11 03:45:00|6795.2|6792.4|6798.6|6795.8|6798.6|6795.8|6793.6|6790.8|255
1628653800000|2021-08-11 03:50:00|6798.1|6795.3|6795.6|6792.8|6798.6|6795.8|6794.2|6791.4|139
1628654100000|2021-08-11 03:55:00|6794.6|6791.8|6798.2|6795.4|6798.2|6795.4|6793.9|6791.1|131
1628654400000|2021-08-11 04:00:00|6798.6|6795.8|6796.6|6793.8|6798.6|6795.8|6796.6|6793.8|119
1628654700000|2021-08-11 04:05:00|6796.9|6794.1|6795.9|6793.1|6800.1|6797.3|6794.9|6792.1|173
1628655000000|2021-08-11 04:10:00|6795.6|6792.8|6795.6|6792.8|6795.9|6793.1|6792.6|6789.8|135
1628655300000|2021-08-11 04:15:00|6795.4|6792.6|6797.9|6795.1|6799.5|6796.7|6794.6|6791.8|118
1628655600000|2021-08-11 04:20:00|6797.4|6794.6|6793.9|6791.1|6797.4|6794.6|6793.5|6790.7|54
1628655900000|2021-08-11 04:25:00|6793.5|6790.7|6792.9|6790.1|6794.9|6792.1|6791.9|6789.1|100
1628656200000|2021-08-11 04:30:00|6793|6790.2|6786.9|6784.1|6796.9|6794.1|6786.9|6784.1|217
1628656500000|2021-08-11 04:35:00|6785.9|6783.1|6788.5|6785.7|6789.9|6787.1|6785.9|6783.1|133
1628656800000|2021-08-11 04:40:00|6788.2|6785.4|6791.9|6789.1|6792.2|6789.4|6787.9|6785.1|103
1628657100000|2021-08-11 04:45:00|6791.5|6788.7|6792.2|6789.4|6792.2|6789.4|6788.9|6786.1|92
1628657400000|2021-08-11 04:50:00|6792.5|6789.7|6795.2|6792.4|6795.5|6792.7|6792.5|6789.7|117
1628657700000|2021-08-11 04:55:00|6795.5|6792.7|6796.2|6793.4|6797.9|6795.1|6795|6792.2|155
1628658000000|2021-08-11 05:00:00|6796.5|6793.7|6797.2|6794.4|6798.5|6795.7|6795.2|6792.4|100
1628658300000|2021-08-11 05:05:00|6797.5|6794.7|6801.2|6798.4|6804.2|6801.4|6796.2|6793.4|291
1628658600000|2021-08-11 05:10:00|6801|6798.2|6799.5|6796.7|6801.9|6799.1|6798.1|6795.3|127
1628658900000|2021-08-11 05:15:00|6798.5|6795.7|6798.1|6795.3|6800.5|6797.7|6797.5|6794.7|111
1628659200000|2021-08-11 05:20:00|6798.5|6795.7|6796.6|6793.8|6799.5|6796.7|6795.5|6792.7|194
1628659500000|2021-08-11 05:25:00|6796.5|6793.7|6798.5|6795.7|6799.1|6796.3|6795.5|6792.7|86
1628659800000|2021-08-11 05:30:00|6798|6795.2|6807.9|6805.1|6810.5|6807.7|6797.5|6794.7|507
1628660100000|2021-08-11 05:35:00|6808.5|6805.7|6802.5|6799.7|6808.5|6805.7|6800.9|6798.1|236
1628660400000|2021-08-11 05:40:00|6802.9|6800.1|6801.1|6798.3|6804.1|6801.3|6797|6794.2|326
1628660700000|2021-08-11 05:45:00|6800.8|6798|6809.4|6806.6|6810.5|6807.7|6800.5|6797.7|316
1628661000000|2021-08-11 05:50:00|6809.5|6806.7|6815.1|6812.3|6817.5|6814.7|6808.4|6805.6|486
1628661300000|2021-08-11 05:55:00|6816|6813.2|6813.5|6810.7|6816.5|6813.7|6812.4|6809.6|206
1628661600000|2021-08-11 06:00:00|6813|6810.2|6812.5|6809.7|6815.5|6812.7|6811.5|6808.7|199
1628661900000|2021-08-11 06:05:00|6812.4|6809.6|6817.5|6814.7|6822.9|6820.1|6810.9|6808.1|322
1628662200000|2021-08-11 06:10:00|6817.1|6814.3|6823.5|6820.7|6827.7|6824.9|6816.5|6813.7|811
1628662500000|2021-08-11 06:15:00|6823.2|6820.4|6831.5|6828.7|6837.1|6834.3|6821.1|6818.3|1453
1628662800000|2021-08-11 06:20:00|6830.9|6828.1|6832.5|6829.7|6833.1|6830.3|6828.5|6825.7|296
1628663100000|2021-08-11 06:25:00|6833.1|6830.3|6843.5|6840.7|6844.5|6841.7|6831.5|6828.7|809
1628663400000|2021-08-11 06:30:00|6844|6841.2|6839.5|6836.7|6849.5|6846.7|6834.9|6832.1|1033
1628663700000|2021-08-11 06:35:00|6839.4|6836.6|6838.9|6836.1|6843.5|6840.7|6837.9|6835.1|294
1628664000000|2021-08-11 06:40:00|6838.5|6835.7|6837.1|6834.3|6840.9|6838.1|6833.1|6830.3|795
1628664300000|2021-08-11 06:45:00|6836.7|6833.9|6840.7|6837.9|6845.2|6842.4|6835.1|6832.3|590
1628664600000|2021-08-11 06:50:00|6841.1|6838.3|6847.1|6844.3|6849.7|6846.9|6838.6|6835.8|765
1628664900000|2021-08-11 06:55:00|6847.6|6844.8|6852.1|6849.3|6852.1|6849.3|6841.5|6838.7|565
1628665200000|2021-08-11 07:00:00|6851.7|6848.9|6852.5|6849.7|6854.1|6851.3|6846.1|6843.3|612
1628665500000|2021-08-11 07:05:00|6852.1|6849.3|6858.7|6855.9|6860.3|6857.5|6848.1|6845.3|494
1628665800000|2021-08-11 07:10:00|6859.1|6856.3|6858.1|6855.3|6863.7|6860.9|6857.2|6854.4|547
1628666100000|2021-08-11 07:15:00|6857.7|6854.9|6849.1|6846.3|6857.7|6854.9|6848.1|6845.3|581
1628666400000|2021-08-11 07:20:00|6848.6|6845.8|6845.8|6843|6850.5|6847.7|6844.5|6841.7|587
1628666700000|2021-08-11 07:25:00|6845.5|6842.7|6844.1|6841.3|6847.8|6845|6839.5|6836.7|695
1628667000000|2021-08-11 07:30:00|6843.8|6841|6841.5|6838.7|6846.1|6843.3|6835.5|6832.7|636
1628667300000|2021-08-11 07:35:00|6840.8|6838|6839.8|6837|6842.5|6839.7|6837.1|6834.3|390
1628667600000|2021-08-11 07:40:00|6839.5|6836.7|6842.5|6839.7|6852.1|6849.3|6839.1|6836.3|748
1628667900000|2021-08-11 07:45:00|6842.1|6839.3|6830.8|6828|6842.7|6839.9|6828.5|6825.7|697
1628668200000|2021-08-11 07:50:00|6831|6828.2|6836.4|6833.6|6836.4|6833.6|6826.1|6823.3|731
1628668500000|2021-08-11 07:55:00|6836.8|6834|6825.8|6823|6838.8|6836|6825.4|6822.6|731
1628668800000|2021-08-11 08:00:00|6825.9|6823.1|6832.8|6830|6832.8|6830|6824.8|6822|578
1628669100000|2021-08-11 08:05:00|6833.1|6830.3|6823.4|6820.6|6835.8|6833|6823.4|6820.6|974
1628669400000|2021-08-11 08:10:00|6823.3|6820.5|6825.3|6822.5|6825.4|6822.6|6821.4|6818.6|533
1628669700000|2021-08-11 08:15:00|6824.8|6822|6821.8|6819|6827.4|6824.6|6819.8|6817|678
1628670000000|2021-08-11 08:20:00|6821.4|6818.6|6823.8|6821|6824.8|6822|6820.4|6817.6|534
1628670300000|2021-08-11 08:25:00|6823.4|6820.6|6827.1|6824.3|6830.8|6828|6812.8|6810|1325
1628670600000|2021-08-11 08:30:00|6827.9|6825.1|6836.8|6834|6836.8|6834|6820.4|6817.6|1335
1628670900000|2021-08-11 08:35:00|6837.1|6834.3|6832.8|6830|6842.4|6839.6|6830.8|6828|840
1628671200000|2021-08-11 08:40:00|6833.8|6831|6828.4|6825.6|6837.4|6834.6|6827.8|6825|897
1628671500000|2021-08-11 08:45:00|6827.8|6825|6814.6|6811.8|6827.8|6825|6813.6|6810.8|2134
1628671800000|2021-08-11 08:50:00|6814.2|6811.4|6814.2|6811.4|6817.6|6814.8|6809.6|6806.8|818
1628672100000|2021-08-11 08:55:00|6814.1|6811.3|6814.3|6811.5|6818.6|6815.8|6811.6|6808.8|880
1628672400000|2021-08-11 09:00:00|6814.8|6812|6810.8|6808|6821.3|6818.5|6809.4|6806.6|675
1628672700000|2021-08-11 09:05:00|6810.4|6807.6|6798.2|6795.4|6813.3|6810.5|6797.2|6794.4|1042
1628673000000|2021-08-11 09:10:00|6797.9|6795.1|6802.7|6799.9|6805.8|6803|6795.2|6792.4|660
1628673300000|2021-08-11 09:15:00|6802.5|6799.7|6796.8|6794|6805.8|6803|6795|6792.2|683
1628673600000|2021-08-11 09:20:00|6796.7|6793.9|6799.8|6797|6802.8|6800|6794.8|6792|406
1628673900000|2021-08-11 09:25:00|6799.4|6796.6|6796.4|6793.6|6800.8|6798|6796.4|6793.6|297
1628674200000|2021-08-11 09:30:00|6796.8|6794|6808.4|6805.6|6813.8|6811|6794.8|6792|913
1628674500000|2021-08-11 09:35:00|6808.8|6806|6808.4|6805.6|6813.8|6811|6806.2|6803.4|346
1628674800000|2021-08-11 09:40:00|6808|6805.2|6814.4|6811.6|6816.4|6813.6|6807.8|6805|464
1628675100000|2021-08-11 09:45:00|6814.3|6811.5|6812.3|6809.5|6818.8|6816|6811.4|6808.6|345
1628675400000|2021-08-11 09:50:00|6811.4|6808.6|6820.4|6817.6|6820.4|6817.6|6811|6808.2|360
1628675700000|2021-08-11 09:55:00|6821|6818.2|6822.4|6819.6|6823.4|6820.6|6817.1|6814.3|345
1628676000000|2021-08-11 10:00:00|6822.9|6820.1|6827.5|6824.7|6840|6837.2|6821.8|6819|1020
1628676300000|2021-08-11 10:05:00|6827.4|6824.6|6824|6821.2|6835.6|6832.8|6823|6820.2|512
1628676600000|2021-08-11 10:10:00|6823.9|6821.1|6747.5|6744.7|6825.4|6822.6|6716.6|6713.8|7693
1628676900000|2021-08-11 10:15:00|6747.1|6744.3|6727.1|6724.3|6751.1|6748.3|6690.9|6688.1|6531
1628677200000|2021-08-11 10:20:00|6728.1|6725.3|6735.1|6732.3|6739.8|6737|6724.5|6721.7|2613
1628677500000|2021-08-11 10:25:00|6734.1|6731.3|6731|6728.2|6738.5|6735.7|6713.1|6710.3|1968
1628677800000|2021-08-11 10:30:00|6730.9|6728.1|6742.1|6739.3|6743.8|6741|6724.9|6722.1|1982
1628678100000|2021-08-11 10:35:00|6741.9|6739.1|6753.8|6751|6754.1|6751.3|6733.1|6730.3|1350
1628678400000|2021-08-11 10:40:00|6753.5|6750.7|6761.4|6758.6|6763.8|6761|6748.3|6745.5|1490
1628678700000|2021-08-11 10:45:00|6761.3|6758.5|6752|6749.2|6761.8|6759|6747.9|6745.1|894
1628679000000|2021-08-11 10:50:00|6751.9|6749.1|6744|6741.2|6756.1|6753.3|6742.5|6739.7|882
1628679300000|2021-08-11 10:55:00|6743.5|6740.7|6734.5|6731.7|6745.5|6742.7|6731.2|6728.4|744
1628679600000|2021-08-11 11:00:00|6734.1|6731.3|6725.1|6722.3|6742.1|6739.3|6723.5|6720.7|1354
1628679900000|2021-08-11 11:05:00|6725.2|6722.4|6738.5|6735.7|6742.9|6740.1|6717.7|6714.9|1376
1628680200000|2021-08-11 11:10:00|6738.1|6735.3|6733|6730.2|6738.5|6735.7|6727.1|6724.3|528
1628680500000|2021-08-11 11:15:00|6732.9|6730.1|6738.1|6735.3|6742.7|6739.9|6727.5|6724.7|617
1628680800000|2021-08-11 11:20:00|6737.7|6734.9|6736.1|6733.3|6738.5|6735.7|6732.1|6729.3|446
1628681100000|2021-08-11 11:25:00|6736.5|6733.7|6743.1|6740.3|6747.5|6744.7|6736.1|6733.3|890
1628681400000|2021-08-11 11:30:00|6742.5|6739.7|6742.6|6739.8|6746.5|6743.7|6733.5|6730.7|520
1628681700000|2021-08-11 11:35:00|6743.1|6740.3|6739.1|6736.3|6746.1|6743.3|6737.1|6734.3|550
1628682000000|2021-08-11 11:40:00|6739|6736.2|6741.6|6738.8|6745.1|6742.3|6737.1|6734.3|313
1628682300000|2021-08-11 11:45:00|6742.1|6739.3|6734.1|6731.3|6744|6741.2|6730.9|6728.1|551
1628682600000|2021-08-11 11:50:00|6734|6731.2|6733.1|6730.3|6740.7|6737.9|6729.5|6726.7|708
1628682900000|2021-08-11 11:55:00|6734.1|6731.3|6720.1|6717.3|6734.1|6731.3|6720.1|6717.3|809
1628683200000|2021-08-11 12:00:00|6720|6717.2|6705.8|6703|6725.5|6722.7|6703|6700.2|2989
1628683500000|2021-08-11 12:05:00|6705.7|6702.9|6680.5|6677.7|6705.7|6702.9|6652.7|6649.9|7212
1628683800000|2021-08-11 12:10:00|6681.1|6678.3|6683.3|6680.5|6690|6687.2|6669.7|6666.9|3200
1628684100000|2021-08-11 12:15:00|6682.7|6679.9|6681.6|6678.8|6684.5|6681.7|6673.3|6670.5|2483
1628684400000|2021-08-11 12:20:00|6681.5|6678.7|6676.4|6673.6|6681.6|6678.8|6669.3|6666.5|2690
1628684700000|2021-08-11 12:25:00|6675.9|6673.1|6690|6687.2|6691|6688.2|6672.9|6670.1|2395
1628685000000|2021-08-11 12:30:00|6689.9|6687.1|6733.8|6731|6751.8|6749|6688.7|6685.9|8016
1628685300000|2021-08-11 12:35:00|6734|6731.2|6769.7|6766.9|6772.7|6769.9|6732.8|6730|4867
1628685600000|2021-08-11 12:40:00|6769|6766.2|6747.4|6744.6|6775.4|6772.6|6744.4|6741.6|4131
1628685900000|2021-08-11 12:45:00|6746.9|6744.1|6747.2|6744.4|6768.4|6765.6|6742.8|6740|2327
1628686200000|2021-08-11 12:50:00|6746.9|6744.1|6736.8|6734|6748.8|6746|6735.2|6732.4|1729
1628686500000|2021-08-11 12:55:00|6737.4|6734.6|6740.4|6737.6|6752.8|6750|6735.2|6732.4|1479
1628686800000|2021-08-11 13:00:00|6739.9|6737.1|6718.5|6715.7|6770.7|6767.9|6716.5|6713.7|6299
1628687100000|2021-08-11 13:05:00|6718|6715.2|6715.5|6712.7|6729.2|6726.4|6708.9|6706.1|2908
1628687400000|2021-08-11 13:10:00|6715.2|6712.4|6720.8|6718|6725.4|6722.6|6685.5|6682.7|5792
1628687700000|2021-08-11 13:15:00|6721.2|6718.4|6721.8|6719|6725.5|6722.7|6701.9|6699.1|3819
1628688000000|2021-08-11 13:20:00|6721.2|6718.4|6734.7|6731.9|6737.4|6734.6|6711.4|6708.6|2708
1628688300000|2021-08-11 13:25:00|6734.2|6731.4|6750.8|6748|6752.5|6749.7|6734.2|6731.4|2325
1628688600000|2021-08-11 13:30:00|6749.9|6747.1|6724.7|6721.9|6759.8|6757|6724.7|6721.9|4459
1628688900000|2021-08-11 13:35:00|6724.2|6721.4|6742|6739.2|6746.5|6743.7|6718.8|6716|3479
1628689200000|2021-08-11 13:40:00|6741.5|6738.7|6743|6740.2|6748.6|6745.8|6731.4|6728.6|2152
1628689500000|2021-08-11 13:45:00|6742.6|6739.8|6739.9|6737.1|6748|6745.2|6728|6725.2|2691
1628689800000|2021-08-11 13:50:00|6740|6737.2|6726|6723.2|6746.4|6743.6|6724.4|6721.6|2846
1628690100000|2021-08-11 13:55:00|6725.4|6722.6|6722|6719.2|6732.4|6729.6|6719|6716.2|1447
1628690400000|2021-08-11 14:00:00|6722.4|6719.6|6717.8|6715|6728|6725.2|6706.6|6703.8|3289
1628690700000|2021-08-11 14:05:00|6718.2|6715.4|6728.5|6725.7|6736.7|6733.9|6713.6|6710.8|6636
1628691000000|2021-08-11 14:10:00|6728.8|6726|6747.5|6744.7|6754.1|6751.3|6728.5|6725.7|3594
1628691300000|2021-08-11 14:15:00|6748.2|6745.4|6760.8|6758|6766.8|6764|6746.1|6743.3|5156
1628691600000|2021-08-11 14:20:00|6761.2|6758.4|6754.2|6751.4|6768.6|6765.8|6752.8|6750|3176
1628691900000|2021-08-11 14:25:00|6753.8|6751|6753.7|6750.9|6759.5|6756.7|6751.4|6748.6|2712
1628692200000|2021-08-11 14:30:00|6751.7|6747.7|6735.4|6732.6|6763|6760.2|6728.7|6725.9|6364
1628692500000|2021-08-11 14:35:00|6735.1|6732.3|6745.4|6742.6|6747.7|6744.9|6722.4|6719.6|4412
1628692800000|2021-08-11 14:40:00|6746.4|6743.6|6761.6|6758.8|6768.1|6765.3|6737.2|6734.4|3824
1628693100000|2021-08-11 14:45:00|6761.2|6758.4|6782|6779.2|6785|6782.2|6754.4|6751.6|4941
1628693400000|2021-08-11 14:50:00|6782.2|6779.4|6796.2|6793.4|6798.8|6796|6778|6775.2|5243
1628693700000|2021-08-11 14:55:00|6795.8|6793|6776|6773.2|6797.8|6795|6771.3|6768.5|3168
1628694000000|2021-08-11 15:00:00|6776.6|6773.8|6783|6780.2|6791.6|6788.8|6775|6772.2|2008
1628694300000|2021-08-11 15:05:00|6784|6781.2|6756.3|6753.5|6796.8|6794|6755|6752.2|4949
1628694600000|2021-08-11 15:10:00|6756.6|6753.8|6764.8|6762|6766.3|6763.5|6750.6|6747.8|2993
1628694900000|2021-08-11 15:15:00|6764.5|6761.7|6769.6|6766.8|6770.3|6767.5|6758|6755.2|1890
1628695200000|2021-08-11 15:20:00|6769.5|6766.7|6781.8|6779|6785.6|6782.8|6764|6761.2|2441
1628695500000|2021-08-11 15:25:00|6781.6|6778.8|6770.9|6768.1|6782.6|6779.8|6769|6766.2|2427
1628695800000|2021-08-11 15:30:00|6770.2|6767.4|6776.9|6774.1|6779.3|6776.5|6766.6|6763.8|1901
1628696100000|2021-08-11 15:35:00|6777.3|6774.5|6755.7|6752.9|6778.3|6775.5|6755.1|6752.3|2276
1628696400000|2021-08-11 15:40:00|6756.2|6753.4|6734.6|6731.8|6760.1|6757.3|6728.1|6725.3|7546
1628696700000|2021-08-11 15:45:00|6734.7|6731.9|6734.8|6732|6740.5|6737.7|6723.1|6720.3|2749
1628697000000|2021-08-11 15:50:00|6733.8|6731|6749.8|6747|6752.8|6750|6733.5|6730.7|2420
1628697300000|2021-08-11 15:55:00|6749.5|6746.7|6750.8|6748|6757.8|6755|6746.1|6743.3|1981
1628697600000|2021-08-11 16:00:00|6751|6748.2|6747.8|6745|6757.8|6755|6746.8|6744|1554
1628697900000|2021-08-11 16:05:00|6747.1|6744.3|6752.3|6749.5|6759.8|6757|6746.8|6744|1241
1628698200000|2021-08-11 16:10:00|6752.5|6749.7|6746.8|6744|6757.8|6755|6746.5|6743.7|848
1628698500000|2021-08-11 16:15:00|6747|6744.2|6756.8|6754|6757.8|6755|6739.8|6737|1553
1628698800000|2021-08-11 16:20:00|6756.5|6753.7|6760.8|6758|6765.8|6763|6754.8|6752|1016
1628699100000|2021-08-11 16:25:00|6761.2|6758.4|6766.6|6763.8|6768.2|6765.4|6760.8|6758|1028
1628699400000|2021-08-11 16:30:00|6767.2|6764.4|6781.4|6778.6|6783.1|6780.3|6767.2|6764.4|3908
1628699700000|2021-08-11 16:35:00|6781.8|6779|6816.1|6813.3|6816.1|6813.3|6781.8|6779|3537
1628700000000|2021-08-11 16:40:00|6816.4|6813.6|6822.1|6819.3|6833.4|6830.6|6816.1|6813.3|3814
1628700300000|2021-08-11 16:45:00|6821.4|6818.6|6838.8|6836|6839.7|6836.9|6821.1|6818.3|3998
1628700600000|2021-08-11 16:50:00|6838.9|6836.1|6854.4|6851.6|6854.5|6851.7|6838.7|6835.9|4678
1628700900000|2021-08-11 16:55:00|6854.3|6851.5|6868.4|6865.6|6873.9|6871.1|6853.4|6850.6|3662
1628701200000|2021-08-11 17:00:00|6868.3|6865.5|6887.4|6884.6|6888.4|6885.6|6867.9|6865.1|7855
1628701500000|2021-08-11 17:05:00|6887|6884.2|6873.2|6870.4|6894.9|6892.1|6869.7|6866.9|4693
1628701800000|2021-08-11 17:10:00|6873.7|6870.9|6878.7|6875.9|6878.7|6875.9|6868.5|6865.7|2911
1628702100000|2021-08-11 17:15:00|6879.5|6876.7|6887|6884.2|6891.7|6888.9|6876.7|6873.9|2783
1628702400000|2021-08-11 17:20:00|6887.4|6884.6|6889|6886.2|6893|6890.2|6883.4|6880.6|1974
1628702700000|2021-08-11 17:25:00|6888.9|6886.1|6902.6|6899.8|6908|6905.2|6886.9|6884.1|3303
1628703000000|2021-08-11 17:30:00|6903|6900.2|6915.4|6912.6|6916.4|6913.6|6901|6898.2|7621
1628703300000|2021-08-11 17:35:00|6915.2|6912.4|6911.9|6909.1|6917.4|6914.6|6900.4|6897.6|2409
1628703600000|2021-08-11 17:40:00|6912|6909.2|6913.3|6910.5|6924.4|6921.6|6911.9|6909.1|2390
1628703900000|2021-08-11 17:45:00|6913.2|6910.4|6904.8|6902|6916.2|6913.4|6902.5|6899.7|4512
1628704200000|2021-08-11 17:50:00|6905|6902.2|6903.1|6900.3|6911|6908.2|6897.7|6894.9|4460
1628704500000|2021-08-11 17:55:00|6903.2|6900.4|6903.1|6900.3|6908.5|6905.7|6898.1|6895.3|1585
1628704800000|2021-08-11 18:00:00|6902.7|6899.9|6893.7|6890.9|6909.7|6906.9|6889.7|6886.9|2517
1628705100000|2021-08-11 18:05:00|6894.1|6891.3|6899.7|6896.9|6904.5|6901.7|6891.7|6888.9|2315
1628705400000|2021-08-11 18:10:00|6900.1|6897.3|6911.1|6908.3|6913.9|6911.1|6899.7|6896.9|3198
1628705700000|2021-08-11 18:15:00|6910.6|6907.8|6912.5|6909.7|6912.7|6909.9|6904.9|6902.1|2228
1628706000000|2021-08-11 18:20:00|6911.7|6908.9|6899.2|6896.4|6914.7|6911.9|6896.6|6893.8|7275
1628706300000|2021-08-11 18:25:00|6899|6896.2|6910.2|6907.4|6915.2|6912.4|6892.2|6889.4|16768
1628706600000|2021-08-11 18:30:00|6909.5|6906.7|6906|6903.2|6910.2|6907.4|6901.6|6898.8|3131
1628706900000|2021-08-11 18:35:00|6905.2|6902.4|6906.6|6903.8|6910.2|6907.4|6903.2|6900.4|1181
1628707200000|2021-08-11 18:40:00|6906.2|6903.4|6910.2|6907.4|6913.6|6910.8|6905.6|6902.8|866
1628707500000|2021-08-11 18:45:00|6909.6|6906.8|6912.2|6909.4|6913.2|6910.4|6908.2|6905.4|777
1628707800000|2021-08-11 18:50:00|6912|6909.2|6910.7|6907.9|6912.2|6909.4|6908.2|6905.4|403
1628708100000|2021-08-11 18:55:00|6910.6|6907.8|6910|6907.2|6912.1|6909.3|6908.2|6905.4|388
1628708400000|2021-08-11 19:00:00|6909.6|6906.8|6910.2|6907.4|6910.6|6907.8|6905.6|6902.8|663
1628708700000|2021-08-11 19:05:00|6910.6|6907.8|6916.1|6913.3|6916.1|6913.3|6909.2|6906.4|560
1628709000000|2021-08-11 19:10:00|6916|6913.2|6915|6912.2|6917.6|6914.8|6913.5|6910.7|496
1628709300000|2021-08-11 19:15:00|6915.1|6912.3|6911.6|6908.8|6915.2|6912.4|6911.6|6908.8|255
1628709600000|2021-08-11 19:20:00|6911.2|6908.4|6909.6|6906.8|6912.6|6909.8|6908.6|6905.8|264
1628709900000|2021-08-11 19:25:00|6910|6907.2|6914|6911.2|6914|6911.2|6909.6|6906.8|482
1628710200000|2021-08-11 19:30:00|6914.2|6911.4|6912.2|6909.4|6914.2|6911.4|6911.6|6908.8|126
1628710500000|2021-08-11 19:35:00|6912.6|6909.8|6912|6909.2|6915|6912.2|6911.6|6908.8|222
1628710800000|2021-08-11 19:40:00|6912.2|6909.4|6915|6912.2|6915.6|6912.8|6911.6|6908.8|357
1628711100000|2021-08-11 19:45:00|6914.2|6911.4|6911|6908.2|6916|6913.2|6910.6|6907.8|183
1628711400000|2021-08-11 19:50:00|6910.1|6907.3|6910|6907.2|6912|6909.2|6909.6|6906.8|415
1628711700000|2021-08-11 19:55:00|6910.1|6907.3|6914.6|6911.8|6915.6|6912.8|6909.6|6906.8|335
1628712000000|2021-08-11 20:00:00|6915|6912.2|6919|6916.2|6920.2|6917.4|6914|6911.2|332
1628712300000|2021-08-11 20:05:00|6919.5|6916.7|6915.3|6912.5|6919.5|6916.7|6914.3|6911.5|1398
1628712600000|2021-08-11 20:10:00|6915|6912.2|6916|6913.2|6917.2|6914.4|6914.7|6911.9|585
1628712900000|2021-08-11 20:15:00|6916.1|6913.3|6917|6914.2|6917.1|6914.3|6915|6912.2|752
1628713200000|2021-08-11 20:20:00|6917.3|6914.5|6917.4|6914.6|6917.6|6914.8|6916.1|6913.3|98
1628713500000|2021-08-11 20:25:00|6917.6|6914.8|6918.9|6916.1|6919.9|6917.1|6917.4|6914.6|188
1628713800000|2021-08-11 20:30:00|6919.3|6916.5|6924.4|6921.6|6924.9|6922.1|6918.9|6916.1|465
1628714100000|2021-08-11 20:35:00|6924.6|6921.8|6920.9|6918.1|6924.9|6922.1|6920.9|6918.1|139
1628714400000|2021-08-11 20:40:00|6921.4|6918.6|6919.9|6917.1|6922.3|6919.5|6919.6|6916.8|202
1628714700000|2021-08-11 20:45:00|6919.3|6916.5|6922.9|6920.1|6924.7|6921.9|6917.4|6914.6|451
1628715000000|2021-08-11 20:50:00|6922.8|6920|6915.9|6913.1|6923.4|6920.6|6915.9|6913.1|271
1628715300000|2021-08-11 20:55:00|6916.3|6913.5|6922.2|6919.4|6922.9|6919.7|6916.3|6913.5|426
1628719200000|2021-08-11 22:00:00|6920.3|6916.3|6915.5|6912.7|6922.7|6919.9|6914.5|6911.7|253
1628719500000|2021-08-11 22:05:00|6915.1|6912.3|6915.5|6912.7|6915.5|6912.7|6913.1|6910.3|127
1628719800000|2021-08-11 22:10:00|6915.6|6912.8|6917.4|6914.6|6918.1|6915.3|6914.6|6911.5|86
1628720100000|2021-08-11 22:15:00|6917.5|6914.7|6916.5|6913.7|6917.5|6914.7|6914.9|6912.1|68
1628720400000|2021-08-11 22:20:00|6916.6|6913.8|6919.4|6916.6|6919.5|6916.7|6914.6|6911.7|64
1628720700000|2021-08-11 22:25:00|6919|6916.2|6919.5|6916.7|6919.5|6916.7|6917.5|6914.7|55
1628721000000|2021-08-11 22:30:00|6919.4|6916.6|6918.6|6915.8|6919.4|6916.6|6917.1|6914.3|91
1628721300000|2021-08-11 22:35:00|6918.7|6915.9|6917.5|6914.7|6919.6|6916.8|6917.5|6914.7|58
1628721600000|2021-08-11 22:40:00|6917.6|6914.8|6919.1|6916.3|6919.1|6916.3|6917.6|6914.8|26
1628721900000|2021-08-11 22:45:00|6919.5|6916.7|6919.9|6917.1|6920.1|6917.3|6919.5|6916.7|21
1628722200000|2021-08-11 22:50:00|6919.5|6916.7|6919.4|6916.6|6919.5|6916.7|6918.9|6916.1|21
1628722500000|2021-08-11 22:55:00|6919.3|6916.5|6917.9|6915.1|6919.3|6916.5|6917.9|6915.1|15
1628722800000|2021-08-11 23:00:00|6917.5|6914.7|6916.4|6913.6|6917.5|6914.7|6915.1|6912.3|25
1628723100000|2021-08-11 23:05:00|6916.5|6913.7|6915.4|6912.6|6916.5|6913.7|6914.9|6912.1|37
1628723400000|2021-08-11 23:10:00|6915.5|6912.7|6917.9|6915.1|6918.5|6915.7|6915.5|6912.7|37
1628723700000|2021-08-11 23:15:00|6918|6915.2|6918.5|6915.7|6918.9|6916.1|6917.9|6915.1|7
1628724000000|2021-08-11 23:20:00|6917.9|6915.1|6917|6914.2|6918.5|6915.7|6916.1|6913.3|83
1628724300000|2021-08-11 23:25:00|6917.4|6914.6|6916.6|6913.8|6918.9|6916.1|6916.5|6913.7|41
1628724600000|2021-08-11 23:30:00|6916.7|6913.9|6916.5|6913.7|6916.7|6913.9|6916.1|6913.3|22
1628724900000|2021-08-11 23:35:00|6916.4|6913.6|6915.1|6912.3|6916.6|6913.8|6914.5|6911.7|66
1628725200000|2021-08-11 23:40:00|6914.7|6911.9|6916.6|6913.8|6917.5|6914.7|6914.5|6911.7|36
1628725500000|2021-08-11 23:45:00|6916.7|6913.9|6917.3|6914.5|6919.5|6916.7|6916.5|6913.7|68
1628725800000|2021-08-11 23:50:00|6917.5|6914.7|6916.5|6913.7|6917.8|6915|6915.8|6913|17
1628726100000|2021-08-11 23:55:00|6916.7|6913.9|6915.5|6912.7|6917.5|6914.7|6914.5|6911.7|117
1628726400000|2021-08-12 00:00:00|6916|6913.2|6911.5|6908.7|6922.8|6920|6910.1|6907.3|510
1628726700000|2021-08-12 00:05:00|6911.7|6908.9|6910.5|6907.7|6912.5|6909.7|6906.8|6904|282
1628727000000|2021-08-12 00:10:00|6910.1|6907.3|6909.4|6906.6|6911.8|6909|6906.9|6904.1|83
1628727300000|2021-08-12 00:15:00|6909.7|6906.9|6907.9|6905.1|6910.4|6907.6|6906.4|6903.6|163
1628727600000|2021-08-12 00:20:00|6907.6|6904.8|6907.4|6904.6|6910.4|6907.6|6906.1|6903.3|122
1628727900000|2021-08-12 00:25:00|6907.8|6905|6908.4|6905.6|6909.7|6906.9|6906.1|6903.3|143
1628728200000|2021-08-12 00:30:00|6908.7|6905.9|6908.4|6905.6|6910.1|6907.3|6907.4|6904.6|48
1628728500000|2021-08-12 00:35:00|6908|6905.2|6909.4|6906.6|6909.4|6906.6|6907.9|6905.1|37
1628728800000|2021-08-12 00:40:00|6909|6906.2|6905.4|6902.6|6909.8|6907|6903.8|6901|169
1628729100000|2021-08-12 00:45:00|6905.8|6903|6903.8|6901|6906|6903.2|6902.8|6900|129
1628729400000|2021-08-12 00:50:00|6903.4|6900.6|6905|6902.2|6905.8|6903|6902.8|6900|114
1628729700000|2021-08-12 00:55:00|6905.4|6902.6|6901.9|6899.1|6906|6903.2|6900.8|6898|176
1628730000000|2021-08-12 01:00:00|6902|6899.2|6903.4|6900.6|6906.4|6903.6|6896.8|6894|645
1628730300000|2021-08-12 01:05:00|6903|6900.2|6903.4|6900.6|6908.8|6906|6901.4|6898.6|324
1628730600000|2021-08-12 01:10:00|6904|6901.2|6907|6904.2|6908.8|6906|6902.4|6899.6|182
1628730900000|2021-08-12 01:15:00|6906.9|6904.1|6913.9|6911.1|6916|6913.2|6905|6902.2|436
1628731200000|2021-08-12 01:20:00|6913.8|6911|6915.9|6913.1|6918.4|6915.6|6913.8|6911|407
1628731500000|2021-08-12 01:25:00|6915.4|6912.6|6915.4|6912.6|6920.4|6917.6|6915.4|6912.6|205
1628731800000|2021-08-12 01:30:00|6915.8|6913|6925.4|6922.6|6925.4|6922.6|6915.8|6913|469
1628732100000|2021-08-12 01:35:00|6925|6922.2|6921.4|6918.6|6925.4|6922.6|6920.4|6917.6|236
1628732400000|2021-08-12 01:40:00|6921.8|6919|6915.4|6912.6|6923|6920.2|6915.3|6912.5|233
1628732700000|2021-08-12 01:45:00|6915.8|6913|6915.5|6912.7|6917.9|6915.1|6915.3|6912.5|124
1628733000000|2021-08-12 01:50:00|6915.4|6912.6|6909.4|6906.6|6920.4|6917.6|6908.8|6906|415
1628733300000|2021-08-12 01:55:00|6908.8|6906|6911.4|6908.6|6911.8|6909|6908.4|6905.6|157
1628733600000|2021-08-12 02:00:00|6912.4|6909.6|6910.4|6907.6|6913.8|6911|6908.8|6906|175
1628733900000|2021-08-12 02:05:00|6911|6908.2|6906.4|6903.6|6911.4|6908.6|6905.4|6902.6|209
1628734200000|2021-08-12 02:10:00|6906.8|6904|6911.9|6909.1|6913|6910.2|6906.3|6903.5|187
1628734500000|2021-08-12 02:15:00|6912.4|6909.6|6914.8|6912|6914.8|6912|6911.3|6908.5|81
1628734800000|2021-08-12 02:20:00|6914.4|6911.6|6912.5|6909.7|6914.4|6911.6|6911|6908.2|112
1628735100000|2021-08-12 02:25:00|6912.4|6909.6|6912.4|6909.6|6914|6911.2|6912|6909.2|80
1628735400000|2021-08-12 02:30:00|6912.6|6909.8|6911|6908.2|6914.4|6911.6|6908.5|6905.7|149
1628735700000|2021-08-12 02:35:00|6911.4|6908.6|6915.9|6913.1|6920.4|6917.6|6909.4|6906.6|363
1628736000000|2021-08-12 02:40:00|6916|6913.2|6920.4|6917.6|6920.4|6917.6|6915.4|6912.6|164
1628736300000|2021-08-12 02:45:00|6920.3|6917.5|6920.3|6917.5|6920.8|6918|6915|6912.2|347
1628736600000|2021-08-12 02:50:00|6920.1|6917.3|6917|6914.2|6920.4|6917.6|6916.5|6913.7|130
1628736900000|2021-08-12 02:55:00|6916.9|6914.1|6916.4|6913.6|6920.4|6917.6|6915.4|6912.6|261
1628737200000|2021-08-12 03:00:00|6916.5|6913.7|6921.4|6918.6|6922|6919.2|6915|6912.2|294
1628737500000|2021-08-12 03:05:00|6921|6918.2|6932|6929.2|6932|6929.2|6921|6918.2|707
1628737800000|2021-08-12 03:10:00|6932.4|6929.6|6927.4|6924.6|6933.9|6931.1|6926.4|6923.6|395
1628738100000|2021-08-12 03:15:00|6927.7|6924.9|6923.4|6920.6|6929|6926.2|6922.4|6919.6|264
1628738400000|2021-08-12 03:20:00|6923.1|6920.3|6921.2|6918.4|6923.4|6920.6|6919.4|6916.6|177
1628738700000|2021-08-12 03:25:00|6921.1|6918.3|6919.3|6916.5|6921.7|6918.9|6917.9|6915.1|247
1628739000000|2021-08-12 03:30:00|6919.1|6916.3|6921.3|6918.5|6922.3|6919.5|6917.7|6914.9|103
1628739300000|2021-08-12 03:35:00|6920.3|6917.5|6922|6919.2|6922.6|6919.8|6920.3|6917.5|35
1628739600000|2021-08-12 03:40:00|6921.8|6919|6920.3|6917.5|6922|6919.2|6919.3|6916.5|54
1628739900000|2021-08-12 03:45:00|6920|6917.2|6915.3|6912.5|6920|6917.2|6911.7|6908.9|384
1628740200000|2021-08-12 03:50:00|6914.9|6912.1|6912.3|6909.5|6914.9|6912.1|6911.3|6908.5|174
1628740500000|2021-08-12 03:55:00|6912.8|6910|6912.3|6909.5|6914.3|6911.5|6911.9|6909.1|71
1628740800000|2021-08-12 04:00:00|6912.9|6910.1|6913.9|6911.1|6914.9|6912.1|6912.3|6909.5|92
1628741100000|2021-08-12 04:05:00|6913.7|6910.9|6914.3|6911.5|6915.3|6912.5|6912.3|6909.5|67
1628741400000|2021-08-12 04:10:00|6914.7|6911.9|6915.3|6912.5|6915.9|6913.1|6913.3|6910.5|49
1628741700000|2021-08-12 04:15:00|6915.4|6912.6|6915.3|6912.5|6915.9|6913.1|6914.3|6911.5|67
1628742000000|2021-08-12 04:20:00|6915.8|6913|6913.3|6910.5|6916.9|6914.1|6912.9|6910.1|118
1628742300000|2021-08-12 04:25:00|6913.9|6911.1|6915.3|6912.5|6916.3|6913.5|6913.9|6911.1|36
1628742600000|2021-08-12 04:30:00|6914.9|6912.1|6912.3|6909.5|6915.9|6913.1|6912.3|6909.5|55
1628742900000|2021-08-12 04:35:00|6912.4|6909.6|6916.9|6914.1|6916.9|6914.1|6909.9|6907.1|163
1628743200000|2021-08-12 04:40:00|6917.3|6914.5|6913.8|6911|6917.3|6914.5|6913.8|6911|56
1628743500000|2021-08-12 04:45:00|6913.4|6910.6|6911.3|6908.5|6915.3|6912.5|6911.3|6908.5|47
1628743800000|2021-08-12 04:50:00|6910.7|6907.9|6911.3|6908.5|6911.3|6908.5|6907.7|6904.9|185
1628744100000|2021-08-12 04:55:00|6911.1|6908.3|6908.3|6905.5|6911.3|6908.5|6907.3|6904.5|103
1628744400000|2021-08-12 05:00:00|6908.4|6905.6|6915.3|6912.5|6916.4|6913.6|6908.4|6905.6|238
1628744700000|2021-08-12 05:05:00|6914.9|6912.1|6911.3|6908.5|6914.9|6912.1|6909.3|6906.5|127
1628745000000|2021-08-12 05:10:00|6911.7|6908.9|6914.3|6911.5|6915.3|6912.5|6911.3|6908.5|46
1628745300000|2021-08-12 05:15:00|6914.1|6911.3|6911.3|6908.5|6915.3|6912.5|6908.9|6906.1|82
1628745600000|2021-08-12 05:20:00|6911.5|6908.7|6911.8|6909|6914.3|6911.5|6911.5|6908.7|34
1628745900000|2021-08-12 05:25:00|6911.9|6909.1|6907.9|6905.1|6912.9|6910.1|6907.3|6904.5|84
1628746200000|2021-08-12 05:30:00|6908.9|6906.1|6916.3|6913.5|6918.9|6916.1|6905.3|6902.5|384
1628746500000|2021-08-12 05:35:00|6916.2|6913.4|6907.4|6904.6|6916.2|6913.4|6906.9|6904.1|235
1628746800000|2021-08-12 05:40:00|6907.3|6904.5|6905.3|6902.5|6909.9|6907.1|6902.3|6899.5|350
1628747100000|2021-08-12 05:45:00|6905.5|6902.7|6904.3|6901.5|6907.8|6905|6900.8|6898|392
1628747400000|2021-08-12 05:50:00|6904.7|6901.9|6901.9|6899.1|6907.3|6904.5|6901.8|6899|216
1628747700000|2021-08-12 05:55:00|6902.3|6899.5|6903.9|6901.1|6907.3|6904.5|6901.8|6899|140
1628748000000|2021-08-12 06:00:00|6903.4|6900.6|6902.3|6899.5|6910.8|6908|6900.3|6897.5|324
1628748300000|2021-08-12 06:05:00|6901.9|6899.1|6901.9|6899.1|6903.9|6901.1|6899.3|6896.5|243
1628748600000|2021-08-12 06:10:00|6901.8|6899|6893.9|6891.1|6901.8|6899|6892.9|6890.1|576
1628748900000|2021-08-12 06:15:00|6893.7|6890.9|6893.8|6891|6894.7|6891.9|6891.3|6888.5|459
1628749200000|2021-08-12 06:20:00|6893.9|6891.1|6894.3|6891.5|6897.9|6895.1|6893.2|6890.4|504
1628749500000|2021-08-12 06:25:00|6894.4|6891.6|6894.3|6891.5|6895.7|6892.9|6890.3|6887.5|275
1628749800000|2021-08-12 06:30:00|6894.7|6891.9|6889.3|6886.5|6895.3|6892.5|6887.6|6884.8|329
1628750100000|2021-08-12 06:35:00|6888.8|6886|6884.3|6881.5|6891.9|6889.1|6883.3|6880.5|560
1628750400000|2021-08-12 06:40:00|6884.6|6881.8|6888.3|6885.5|6889.3|6886.5|6884.3|6881.5|574
1628750700000|2021-08-12 06:45:00|6887.9|6885.1|6887.9|6885.1|6892.6|6889.8|6886.9|6884.1|294
1628751000000|2021-08-12 06:50:00|6888.6|6885.8|6884.2|6881.4|6890.2|6887.4|6882.4|6879.6|540
1628751300000|2021-08-12 06:55:00|6883.9|6881.1|6888.9|6886.1|6889.7|6886.9|6882.9|6880.1|433
1628751600000|2021-08-12 07:00:00|6888.7|6885.9|6891.8|6889|6903.6|6900.8|6884.9|6882.1|900
1628751900000|2021-08-12 07:05:00|6891.6|6888.8|6888.2|6885.4|6899.2|6896.4|6886.2|6883.4|443
1628752200000|2021-08-12 07:10:00|6889.2|6886.4|6883.8|6881|6889.8|6887|6879.8|6877|643
1628752500000|2021-08-12 07:15:00|6884.2|6881.4|6891.2|6888.4|6891.6|6888.8|6882.2|6879.4|382
1628752800000|2021-08-12 07:20:00|6890.7|6887.9|6893.2|6890.4|6898.6|6895.8|6889.6|6886.8|567
1628753100000|2021-08-12 07:25:00|6893.6|6890.8|6896.8|6894|6900.2|6897.4|6892.6|6889.8|484
1628753400000|2021-08-12 07:30:00|6897.1|6894.3|6901.8|6899|6904.8|6902|6896.8|6894|566
1628753700000|2021-08-12 07:35:00|6901.7|6898.9|6912.2|6909.4|6913.2|6910.4|6899.7|6896.9|714
1628754000000|2021-08-12 07:40:00|6912.6|6909.8|6911.7|6908.9|6915.2|6912.4|6908.8|6906|641
1628754300000|2021-08-12 07:45:00|6911.8|6909|6924.6|6921.8|6925.6|6922.8|6911.6|6908.8|780
1628754600000|2021-08-12 07:50:00|6924.8|6922|6924.2|6921.4|6925.8|6923|6918.6|6915.8|901
1628754900000|2021-08-12 07:55:00|6923.8|6921|6922.2|6919.4|6929.2|6926.4|6920.6|6917.8|1022
1628755200000|2021-08-12 08:00:00|6923.6|6920.8|6907.2|6904.4|6929.6|6926.8|6898.6|6895.8|1470
1628755500000|2021-08-12 08:05:00|6907.8|6905|6913.6|6910.8|6916.6|6913.8|6907.2|6904.4|581
1628755800000|2021-08-12 08:10:00|6912.8|6910|6910.1|6907.3|6920.6|6917.8|6908.8|6906|683
1628756100000|2021-08-12 08:15:00|6909.6|6906.8|6896.2|6893.4|6909.8|6907|6890.2|6887.4|1266
1628756400000|2021-08-12 08:20:00|6896|6893.2|6897.2|6894.4|6898.2|6895.4|6890.2|6887.4|591
1628756700000|2021-08-12 08:25:00|6897.1|6894.3|6899.6|6896.8|6906.6|6903.8|6893.8|6891|1379
1628757000000|2021-08-12 08:30:00|6899.7|6896.9|6900.8|6898|6901.8|6899|6892.2|6889.4|942
1628757300000|2021-08-12 08:35:00|6899.9|6897.1|6903.2|6900.4|6904.2|6901.4|6894.8|6892|464
1628757600000|2021-08-12 08:40:00|6902.8|6900|6915.2|6912.4|6916.2|6913.4|6900.2|6897.4|741
1628757900000|2021-08-12 08:45:00|6914.8|6912|6920.8|6918|6923.2|6920.4|6913.2|6910.4|722
1628758200000|2021-08-12 08:50:00|6920.2|6917.4|6913.8|6911|6920.7|6917.9|6912.8|6910|440
1628758500000|2021-08-12 08:55:00|6914.6|6911.8|6916.2|6913.4|6918.2|6915.4|6912.8|6910|228
1628758800000|2021-08-12 09:00:00|6915.8|6913|6913.2|6910.4|6922.2|6919.4|6910.6|6907.8|368
1628759100000|2021-08-12 09:05:00|6913.6|6910.8|6905.8|6903|6917.8|6915|6900.8|6898|790
1628759400000|2021-08-12 09:10:00|6905.7|6902.9|6901.2|6898.4|6905.8|6903|6896.7|6893.9|593
1628759700000|2021-08-12 09:15:00|6901.6|6898.8|6920.2|6917.4|6923.6|6920.8|6898.8|6896|773
1628760000000|2021-08-12 09:20:00|6920.6|6917.8|6940.8|6938|6945.8|6943|6920.6|6917.8|3400
1628760300000|2021-08-12 09:25:00|6940.2|6937.4|6940.4|6937.6|6945.2|6942.4|6937.2|6934.4|1844
1628760600000|2021-08-12 09:30:00|6940.8|6938|6935.8|6933|6945.8|6943|6935.8|6933|573
1628760900000|2021-08-12 09:35:00|6935.4|6932.6|6938.8|6936|6941.8|6939|6933.8|6931|701
1628761200000|2021-08-12 09:40:00|6939.2|6936.4|6937.2|6934.4|6940.8|6938|6935.6|6932.8|232
1628761500000|2021-08-12 09:45:00|6937.8|6935|6931.2|6928.4|6938.3|6935.5|6928.8|6926|452
1628761800000|2021-08-12 09:50:00|6931.1|6928.3|6930.2|6927.4|6932.2|6929.4|6927.6|6924.8|532
1628762100000|2021-08-12 09:55:00|6929.8|6927|6932.7|6929.9|6932.8|6930|6925.8|6923|397
1628762400000|2021-08-12 10:00:00|6932.3|6929.5|6928.8|6926|6937.3|6934.5|6927.8|6925|417
1628762700000|2021-08-12 10:05:00|6929.2|6926.4|6915.8|6913|6929.2|6926.4|6913.8|6911|1053
1628763000000|2021-08-12 10:10:00|6915.5|6912.7|6911|6908.2|6916.8|6914|6903.6|6900.8|1414
1628763300000|2021-08-12 10:15:00|6910.8|6908|6906|6903.2|6910.8|6908|6903.4|6900.6|456
1628763600000|2021-08-12 10:20:00|6909|6906.2|6906.4|6903.6|6912|6909.2|6905.7|6902.9|473
1628763900000|2021-08-12 10:25:00|6906.7|6903.9|6909.3|6906.5|6910|6907.2|6904|6901.2|496
1628764200000|2021-08-12 10:30:00|6909|6906.2|6904.5|6901.7|6911|6908.2|6904.3|6901.5|409
1628764500000|2021-08-12 10:35:00|6904|6901.2|6898.9|6896.1|6904|6901.2|6897.7|6894.9|1014
1628764800000|2021-08-12 10:40:00|6899.8|6897|6900.3|6897.5|6901.9|6899.1|6897.9|6895.1|317
1628765100000|2021-08-12 10:45:00|6899.7|6896.9|6893.9|6891.1|6900.9|6898.1|6891.8|6889|694
1628765400000|2021-08-12 10:50:00|6894.3|6891.5|6891.9|6889.1|6895.3|6892.5|6886.7|6883.9|686
1628765700000|2021-08-12 10:55:00|6891.8|6889|6891.9|6889.1|6892.9|6890.1|6884.9|6882.1|516
1628766000000|2021-08-12 11:00:00|6892.3|6889.5|6887.7|6884.9|6893.9|6891.1|6886.3|6883.5|475
1628766300000|2021-08-12 11:05:00|6887.3|6884.5|6887.7|6884.9|6892.1|6889.3|6884.9|6882.1|340
1628766600000|2021-08-12 11:10:00|6886.7|6883.9|6888.7|6885.9|6889.7|6886.9|6885.7|6882.9|211
1628766900000|2021-08-12 11:15:00|6888.3|6885.5|6892.3|6889.5|6894.9|6892.1|6885.7|6882.9|518
1628767200000|2021-08-12 11:20:00|6892.4|6889.6|6892.7|6889.9|6893.9|6891.1|6888.9|6886.1|344
1628767500000|2021-08-12 11:25:00|6892.9|6890.1|6887.7|6884.9|6895.9|6893.1|6886.7|6883.9|414
1628767800000|2021-08-12 11:30:00|6887.3|6884.5|6870.1|6867.3|6887.7|6884.9|6860.7|6857.9|3619
1628768100000|2021-08-12 11:35:00|6870.5|6867.7|6866.5|6863.7|6873.5|6870.7|6865.5|6862.7|799
1628768400000|2021-08-12 11:40:00|6866.1|6863.3|6875.6|6872.8|6880.7|6877.9|6862.5|6859.7|1189
1628768700000|2021-08-12 11:45:00|6875.5|6872.7|6885.1|6882.3|6885.7|6882.9|6871.5|6868.7|903
1628769000000|2021-08-12 11:50:00|6884.7|6881.9|6875.1|6872.3|6885.1|6882.3|6873.7|6870.9|493
1628769300000|2021-08-12 11:55:00|6875.5|6872.7|6869.5|6866.7|6876.5|6873.7|6869.1|6866.3|476
1628769600000|2021-08-12 12:00:00|6870.1|6867.3|6869.5|6866.7|6876.7|6873.9|6867.6|6864.8|631
1628769900000|2021-08-12 12:05:00|6868.5|6865.7|6874.1|6871.3|6880.1|6877.3|6855.6|6852.8|2203
1628770200000|2021-08-12 12:10:00|6873.7|6870.9|6867.1|6864.3|6874.5|6871.7|6862.1|6859.3|909
1628770500000|2021-08-12 12:15:00|6866.9|6864.1|6858.5|6855.7|6867.1|6864.3|6852.5|6849.7|3839
1628770800000|2021-08-12 12:20:00|6857.9|6855.1|6865.9|6863.1|6865.9|6863.1|6853.9|6851.1|936
1628771100000|2021-08-12 12:25:00|6865.5|6862.7|6868|6865.2|6871.9|6869.1|6864.5|6861.7|634
1628771400000|2021-08-12 12:30:00|6867.3|6864.5|6866.4|6863.6|6876|6873.2|6862.9|6860.1|1675
1628771700000|2021-08-12 12:35:00|6866.3|6863.5|6873.3|6870.5|6874.9|6872.1|6864.9|6862.1|546
1628772000000|2021-08-12 12:40:00|6873.6|6870.8|6877.9|6875.1|6881.1|6878.3|6871.3|6868.5|891
1628772300000|2021-08-12 12:45:00|6877.5|6874.7|6884.1|6881.3|6889.5|6886.7|6871.9|6869.1|3255
1628772600000|2021-08-12 12:50:00|6883.7|6880.9|6879.1|6876.3|6889.7|6886.9|6874.9|6872.1|1563
1628772900000|2021-08-12 12:55:00|6879.5|6876.7|6883.9|6881.1|6886.3|6883.5|6873.9|6871.1|1215
1628773200000|2021-08-12 13:00:00|6884|6881.2|6885.9|6883.1|6902.9|6900.1|6872.2|6869.4|8549
1628773500000|2021-08-12 13:05:00|6885.7|6882.9|6884.9|6882.1|6899.5|6896.7|6875.2|6872.4|2513
1628773800000|2021-08-12 13:10:00|6885.2|6882.4|6890.5|6887.7|6906.9|6904.1|6885.2|6882.4|2914
1628774100000|2021-08-12 13:15:00|6889.8|6887|6894.8|6892|6904.4|6901.6|6889.8|6887|1556
1628774400000|2021-08-12 13:20:00|6895.1|6892.3|6886.8|6884|6897.4|6894.6|6879.2|6876.4|2073
1628774700000|2021-08-12 13:25:00|6887.2|6884.4|6895.8|6893|6907.8|6905|6885.2|6882.4|2067
1628775000000|2021-08-12 13:30:00|6896.4|6893.6|6910.5|6907.7|6911.4|6908.6|6882.8|6880|3918
1628775300000|2021-08-12 13:35:00|6910.4|6907.6|6890.8|6888|6913.8|6911|6886.8|6884|4490
1628775600000|2021-08-12 13:40:00|6890.6|6887.8|6901.4|6898.6|6906.4|6903.6|6889.8|6887|1678
1628775900000|2021-08-12 13:45:00|6901.2|6898.4|6886.2|6883.4|6901.2|6898.4|6881.2|6878.4|2030
1628776200000|2021-08-12 13:50:00|6885.8|6883|6880.9|6878.1|6889.8|6887|6875.8|6873|2074
1628776500000|2021-08-12 13:55:00|6880.8|6878|6893.6|6890.8|6897.6|6894.8|6880.4|6877.6|3289
1628776800000|2021-08-12 14:00:00|6894.4|6891.6|6913|6910.2|6914.6|6911.8|6890|6887.2|3226
1628777100000|2021-08-12 14:05:00|6912.6|6909.8|6902.2|6899.4|6913|6910.2|6893.6|6890.8|9501
1628777400000|2021-08-12 14:10:00|6901.8|6899|6906.7|6903.9|6909.6|6906.8|6901|6898.2|1841
1628777700000|2021-08-12 14:15:00|6906.6|6903.8|6903.2|6900.4|6911.8|6909|6899.6|6896.8|1733
1628778000000|2021-08-12 14:20:00|6903.6|6900.8|6909.1|6906.3|6912.2|6909.4|6898.2|6895.4|1285
1628778300000|2021-08-12 14:25:00|6909.2|6906.4|6909.1|6906.3|6914.2|6911.4|6904.2|6901.4|1349
1628778600000|2021-08-12 14:30:00|6908.7|6905.9|6893.2|6890.4|6909.8|6907|6892.6|6889.8|2643
1628778900000|2021-08-12 14:35:00|6893.6|6890.8|6886.6|6883.8|6896.6|6893.8|6882.6|6879.8|1930
1628779200000|2021-08-12 14:40:00|6887.1|6884.3|6899.6|6896.8|6903.2|6900.4|6887.1|6884.3|1596
1628779500000|2021-08-12 14:45:00|6899.7|6896.9|6891.6|6888.8|6901.2|6898.4|6889.2|6886.4|1305
1628779800000|2021-08-12 14:50:00|6891.8|6889|6897.6|6894.8|6898.7|6895.9|6890.2|6887.4|1144
1628780100000|2021-08-12 14:55:00|6898.1|6895.3|6885.6|6882.8|6900.2|6897.4|6882.6|6879.8|1423
1628780400000|2021-08-12 15:00:00|6885.8|6883|6875.7|6872.9|6885.8|6883|6865.6|6862.8|3111
1628780700000|2021-08-12 15:05:00|6875.8|6873|6860.2|6857.4|6880.6|6877.8|6855.2|6852.4|3699
1628781000000|2021-08-12 15:10:00|6860|6857.2|6844.4|6841.6|6860|6857.2|6829.6|6826.8|8402
1628781300000|2021-08-12 15:15:00|6844.5|6841.7|6863|6860.2|6883.4|6880.6|6840.4|6837.6|4501
1628781600000|2021-08-12 15:20:00|6862.6|6859.8|6885.6|6882.8|6888.6|6885.8|6853.6|6850.8|2770
1628781900000|2021-08-12 15:25:00|6885.5|6882.7|6885.4|6882.6|6888.4|6885.6|6875|6872.2|2248
1628782200000|2021-08-12 15:30:00|6885|6882.2|6881.8|6879|6885|6882.2|6873.6|6870.8|1520
1628782500000|2021-08-12 15:35:00|6882|6879.2|6890|6887.2|6895|6892.2|6880.5|6877.7|1709
1628782800000|2021-08-12 15:40:00|6889.6|6886.8|6893|6890.2|6896|6893.2|6889.6|6886.8|1231
1628783100000|2021-08-12 15:45:00|6892.5|6889.7|6891.6|6888.8|6895|6892.2|6889|6886.2|1083
1628783400000|2021-08-12 15:50:00|6891.4|6888.6|6894|6891.2|6895.5|6892.7|6891.4|6888.6|863
1628783700000|2021-08-12 15:55:00|6893.6|6890.8|6905.7|6902.9|6908.6|6905.8|6892|6889.2|4286
1628784000000|2021-08-12 16:00:00|6905.8|6903|6921.6|6918.8|6924.2|6921.4|6905.2|6902.4|2408
1628784300000|2021-08-12 16:05:00|6921.2|6918.4|6923.2|6920.4|6923.7|6920.9|6916.6|6913.8|1539
1628784600000|2021-08-12 16:10:00|6923|6920.2|6913.6|6910.8|6924.6|6921.8|6912.6|6909.8|1370
1628784900000|2021-08-12 16:15:00|6913.5|6910.7|6909.6|6906.8|6917.2|6914.4|6904.6|6901.4|1692
1628785200000|2021-08-12 16:20:00|6909.7|6906.9|6903.4|6900.6|6911.6|6908.8|6900.4|6897.6|2751
1628785500000|2021-08-12 16:25:00|6903.9|6901.1|6905.4|6902.6|6907.5|6904.7|6902.4|6899.6|993
1628785800000|2021-08-12 16:30:00|6904.6|6901.8|6910.6|6907.8|6914.4|6911.6|6903|6900.2|1275
1628786100000|2021-08-12 16:35:00|6911.2|6908.4|6912.4|6909.6|6913|6910.2|6907.4|6904.6|773
1628786400000|2021-08-12 16:40:00|6912.6|6909.8|6904.3|6901.5|6915|6912.2|6904.3|6901.5|987
1628786700000|2021-08-12 16:45:00|6904.4|6901.6|6908.5|6905.7|6909.9|6907.1|6903.9|6901.1|836
1628787000000|2021-08-12 16:50:00|6908.3|6905.5|6907.4|6904.6|6911.3|6908.5|6906.3|6903.5|792
1628787300000|2021-08-12 16:55:00|6907.5|6904.7|6909.9|6907.1|6911|6908.2|6907.3|6904.5|449
1628787600000|2021-08-12 17:00:00|6909.5|6906.7|6909.9|6907.1|6917.5|6914.7|6908.3|6905.5|1509
1628787900000|2021-08-12 17:05:00|6910.3|6907.5|6909.5|6906.7|6911.9|6909.1|6905.9|6903.1|942
1628788200000|2021-08-12 17:10:00|6909.4|6906.6|6908.9|6906.1|6909.9|6907.1|6903.9|6901.1|882
1628788500000|2021-08-12 17:15:00|6908.5|6905.7|6905.3|6902.5|6909.5|6906.7|6904.3|6901.5|611
1628788800000|2021-08-12 17:20:00|6905.5|6902.7|6897.3|6894.5|6905.5|6902.7|6894.3|6891.5|4983
1628789100000|2021-08-12 17:25:00|6898.3|6895.5|6896.7|6893.9|6899.3|6896.5|6895.3|6892.5|1084
1628789400000|2021-08-12 17:30:00|6897.1|6894.3|6895.1|6892.3|6897.7|6894.9|6885.9|6883.1|3649
1628789700000|2021-08-12 17:35:00|6896.1|6893.3|6903.1|6900.3|6905.5|6902.7|6893.5|6890.7|1606
1628790000000|2021-08-12 17:40:00|6903.5|6900.7|6906.5|6903.7|6910.1|6907.3|6903.5|6900.7|1186
1628790300000|2021-08-12 17:45:00|6906.1|6903.3|6899.5|6896.7|6906.5|6903.7|6897.9|6895.1|2503
1628790600000|2021-08-12 17:50:00|6899.6|6896.8|6892.9|6890.1|6902.1|6899.3|6892.5|6889.7|2478
1628790900000|2021-08-12 17:55:00|6892.5|6889.7|6889.1|6886.3|6893.1|6890.3|6887.9|6885.1|1944
1628791200000|2021-08-12 18:00:00|6889.9|6887.1|6891.9|6889.1|6893.1|6890.3|6885.5|6882.7|4014
1628791500000|2021-08-12 18:05:00|6892.1|6889.3|6889.3|6886.5|6893.9|6891.1|6882.9|6880.1|1750
1628791800000|2021-08-12 18:10:00|6889.7|6886.9|6892.3|6889.5|6894.3|6891.5|6885.7|6882.9|2189
1628792100000|2021-08-12 18:15:00|6892.7|6889.9|6899.3|6896.5|6901.9|6899.1|6891.8|6889|2425
1628792400000|2021-08-12 18:20:00|6899.9|6897.1|6900.9|6898.1|6902.9|6900.1|6894.9|6892.1|4987
1628792700000|2021-08-12 18:25:00|6900.3|6897.5|6897.7|6894.9|6902.9|6900.1|6889.8|6887|14983
1628793000000|2021-08-12 18:30:00|6897.8|6895|6885.9|6883.1|6899.3|6896.5|6885.7|6882.9|5356
1628793300000|2021-08-12 18:35:00|6886.3|6883.5|6885.5|6882.7|6888.7|6885.9|6884.7|6881.9|2123
1628793600000|2021-08-12 18:40:00|6885.6|6882.8|6883.7|6880.9|6885.7|6882.9|6883.3|6880.5|2619
1628793900000|2021-08-12 18:45:00|6883.6|6880.8|6886.9|6884.1|6887.9|6885.1|6882.2|6879.4|1079
1628794200000|2021-08-12 18:50:00|6887|6884.2|6886.3|6883.5|6888.9|6886.1|6885.7|6882.9|2595
1628794500000|2021-08-12 18:55:00|6885.9|6883.1|6885.9|6883.1|6887.9|6885.1|6885.5|6882.7|320
1628794800000|2021-08-12 19:00:00|6885.5|6882.7|6887.5|6884.7|6888.1|6885.3|6884.9|6882.1|149
1628795100000|2021-08-12 19:05:00|6887.3|6884.5|6883.9|6881.1|6887.3|6884.5|6883.5|6880.7|197
1628795400000|2021-08-12 19:10:00|6884|6881.2|6882.3|6879.5|6884.9|6882.1|6881.9|6879.1|378
1628795700000|2021-08-12 19:15:00|6881.9|6879.1|6882.9|6880.1|6883.9|6881.1|6880.9|6878.1|131
1628796000000|2021-08-12 19:20:00|6883.3|6880.5|6884.3|6881.5|6887.8|6885|6882.7|6879.9|420
1628796300000|2021-08-12 19:25:00|6883.9|6881.1|6882.8|6880|6884.3|6881.5|6881.9|6879.1|100
1628796600000|2021-08-12 19:30:00|6882.9|6880.1|6884.3|6881.5|6884.9|6882.1|6882.8|6880|133
1628796900000|2021-08-12 19:35:00|6884.4|6881.6|6885.9|6883.1|6886.3|6883.5|6884.4|6881.6|502
1628797200000|2021-08-12 19:40:00|6886.3|6883.5|6883.3|6880.5|6886.3|6883.5|6881.9|6879.1|154
1628797500000|2021-08-12 19:45:00|6882.9|6880.1|6881.9|6879.1|6884.5|6881.7|6881.5|6878.7|1607
1628797800000|2021-08-12 19:50:00|6881.5|6878.7|6880.9|6878.1|6883.1|6880.3|6880.9|6878.1|241
1628798100000|2021-08-12 19:55:00|6879.9|6877.1|6876.9|6874.1|6879.9|6877.1|6876.4|6873.6|436
1628798400000|2021-08-12 20:00:00|6876.5|6873.7|6878.9|6876.1|6878.9|6876.1|6875.7|6872.9|223
1628798700000|2021-08-12 20:05:00|6879.7|6876.9|6880.9|6878.1|6880.9|6878.1|6878.3|6875.5|255
1628799000000|2021-08-12 20:10:00|6881.3|6878.5|6880.9|6878.1|6883.9|6881.1|6880.9|6878.1|244
1628799300000|2021-08-12 20:15:00|6881.3|6878.5|6880.8|6878|6882.4|6879.6|6880.8|6878|77
1628799600000|2021-08-12 20:20:00|6880.2|6877.4|6879.8|6877|6880.8|6878|6878.8|6876|85
1628799900000|2021-08-12 20:25:00|6880.6|6877.8|6877.8|6875|6880.8|6878|6877.8|6875|81
1628800200000|2021-08-12 20:30:00|6878.8|6876|6877.2|6874.4|6879.8|6877|6877.2|6874.4|150
1628800500000|2021-08-12 20:35:00|6877.3|6874.5|6877.3|6874.5|6877.8|6875|6876.6|6873.8|100
1628800800000|2021-08-12 20:40:00|6877.1|6874.3|6876.8|6874|6877.2|6874.4|6875.8|6873|113
1628801100000|2021-08-12 20:45:00|6877.2|6874.4|6876.8|6874|6877.6|6874.8|6875.8|6873|143
1628801400000|2021-08-12 20:50:00|6877|6874.2|6879.2|6876.4|6879.8|6877|6876.8|6874|161
1628801700000|2021-08-12 20:55:00|6879.3|6876.5|6877.7|6874.9|6880.3|6877.5|6876.4|6873.6|266
1628805600000|2021-08-12 22:00:00|6878|6874|6877.6|6874.8|6883.5|6876.6|6871.1|6868.3|317
1628805900000|2021-08-12 22:05:00|6877.2|6874.4|6879.6|6876.8|6879.7|6876.9|6877.1|6874.3|600
1628806200000|2021-08-12 22:10:00|6879.7|6876.9|6882.6|6879.8|6884.8|6882|6878.2|6875.4|322
1628806500000|2021-08-12 22:15:00|6882.7|6879.9|6881.6|6878.8|6883.6|6880.8|6881.6|6878.8|46
1628806800000|2021-08-12 22:20:00|6881.2|6878.4|6875.6|6872.8|6881.2|6878.4|6874|6869.2|178
1628807100000|2021-08-12 22:25:00|6875.5|6872.7|6875.7|6872.9|6875.7|6872.9|6875|6872.2|22
1628807400000|2021-08-12 22:30:00|6876.1|6873.3|6877|6874.2|6877.6|6874.8|6875|6872.2|36
1628807700000|2021-08-12 22:35:00|6877.1|6874.3|6877.5|6874.7|6878|6875.2|6877|6874.2|28
1628808000000|2021-08-12 22:40:00|6877|6874.2|6875.6|6872.8|6877.6|6874.8|6875|6872.2|35
1628808300000|2021-08-12 22:45:00|6875.1|6872.3|6874.1|6871.3|6875.6|6872.8|6873.6|6870.8|68
1628808600000|2021-08-12 22:50:00|6874|6871.2|6874.6|6871.8|6874.6|6871.8|6873.6|6870.8|32
1628808900000|2021-08-12 22:55:00|6874|6871.2|6869.6|6866.8|6874|6871.2|6867.6|6864.8|181
1628809200000|2021-08-12 23:00:00|6869|6866.2|6865.6|6862.8|6869.6|6866.8|6865.6|6862.8|116
1628809500000|2021-08-12 23:05:00|6865.7|6862.9|6859.4|6856.6|6868|6865.2|6859.4|6856.6|299
1628809800000|2021-08-12 23:10:00|6859.8|6857|6861.4|6858.6|6865|6862.2|6859.8|6857|218
1628810100000|2021-08-12 23:15:00|6861.3|6858.5|6861.8|6859|6863|6860.2|6860.4|6857.6|65
1628810400000|2021-08-12 23:20:00|6861.4|6858.6|6864.4|6861.6|6865|6862.2|6861.4|6858.6|47
1628810700000|2021-08-12 23:25:00|6864.5|6861.7|6865|6862.2|6868|6865.2|6864.4|6861.6|70
1628811000000|2021-08-12 23:30:00|6865.4|6862.6|6864.4|6861.6|6867.3|6864.5|6863.4|6860.6|45
1628811300000|2021-08-12 23:35:00|6864.3|6861.5|6866.4|6863.6|6866.4|6863.6|6863.4|6860.6|41
1628811600000|2021-08-12 23:40:00|6866.5|6863.7|6862.4|6859.6|6869.4|6866.6|6862.4|6859.6|92
1628811900000|2021-08-12 23:45:00|6863.2|6860.4|6866.3|6863.5|6867.8|6865|6863.2|6860.4|52
1628812200000|2021-08-12 23:50:00|6865.8|6863|6867.3|6864.5|6868.3|6865.5|6864.3|6861.5|50
1628812500000|2021-08-12 23:55:00|6867.2|6864.4|6868.3|6865.5|6868.3|6865.5|6864.9|6862.1|54
1628812800000|2021-08-13 00:00:00|6868.5|6865.7|6870.9|6868.1|6875.9|6873.1|6868.5|6865.7|626
1628813100000|2021-08-13 00:05:00|6870.7|6867.9|6869.4|6866.6|6874.3|6871.5|6868.3|6865.5|148
1628813400000|2021-08-13 00:10:00|6869.3|6866.5|6868.3|6865.5|6870.8|6868|6867.2|6864.4|69
1628813700000|2021-08-13 00:15:00|6868.2|6865.4|6868.2|6865.4|6871.3|6868.5|6866.8|6864|105
1628814000000|2021-08-13 00:20:00|6867.8|6865|6866.9|6864.1|6868.3|6865.5|6865.3|6862.5|106
1628814300000|2021-08-13 00:25:00|6867.7|6864.9|6871.9|6869.1|6871.9|6869.1|6867.3|6864.5|63
1628814600000|2021-08-13 00:30:00|6871.7|6868.9|6869.9|6867.1|6875.3|6872.5|6868.9|6866.1|155
1628814900000|2021-08-13 00:35:00|6870.3|6867.5|6860.7|6857.9|6870.3|6867.5|6860.7|6857.9|147
1628815200000|2021-08-13 00:40:00|6860.3|6857.5|6862.3|6859.5|6862.3|6859.5|6856.3|6853.5|312
1628815500000|2021-08-13 00:45:00|6862.2|6859.4|6865.4|6862.6|6867.2|6864.4|6860.3|6857.5|211
1628815800000|2021-08-13 00:50:00|6865.8|6863|6867.4|6864.6|6868.3|6865.5|6864.9|6862.1|62
1628816100000|2021-08-13 00:55:00|6867.3|6864.5|6861.3|6858.5|6868.3|6865.5|6860.4|6857.6|136
1628816400000|2021-08-13 01:00:00|6860.3|6857.5|6860.3|6857.5|6866.3|6863.5|6858.7|6855.9|291
1628816700000|2021-08-13 01:05:00|6860.2|6857.4|6859.3|6856.5|6863.3|6860.5|6858.7|6855.9|122
1628817000000|2021-08-13 01:10:00|6858.9|6856.1|6852.9|6850.1|6861.3|6858.5|6851.3|6848.3|345
1628817300000|2021-08-13 01:15:00|6852.4|6849.6|6857.3|6854.5|6858.9|6856.1|6848.9|6846.1|394
1628817600000|2021-08-13 01:20:00|6856.9|6854.1|6861.9|6859.1|6861.9|6859.1|6856.3|6853.5|198
1628817900000|2021-08-13 01:25:00|6862.3|6859.5|6859.3|6856.5|6863.3|6860.5|6857.9|6855.1|188
1628818200000|2021-08-13 01:30:00|6859.2|6856.4|6854.3|6851.5|6863.7|6860.9|6853.3|6850.5|351
1628818500000|2021-08-13 01:35:00|6854.2|6851.4|6853.7|6850.9|6855.3|6852.5|6851.3|6848.5|263
1628818800000|2021-08-13 01:40:00|6853.3|6850.5|6853.9|6851.1|6854.3|6851.5|6851.3|6848.5|142
1628819100000|2021-08-13 01:45:00|6854.3|6851.5|6848.9|6846.1|6854.8|6852|6845.9|6843.1|474
1628819400000|2021-08-13 01:50:00|6848.8|6846|6843.3|6840.5|6850.9|6848.1|6843.3|6840.5|207
1628819700000|2021-08-13 01:55:00|6843.5|6840.7|6847.3|6844.5|6849.3|6846.5|6843.3|6840.5|204
1628820000000|2021-08-13 02:00:00|6846.9|6844.1|6850.3|6847.5|6850.3|6847.5|6843.9|6841.1|146
1628820300000|2021-08-13 02:05:00|6849.9|6847.1|6844.9|6842.1|6850.9|6848.1|6843.9|6841.1|163
1628820600000|2021-08-13 02:10:00|6845.3|6842.5|6842.3|6839.5|6847.9|6845.1|6841.3|6838.5|309
1628820900000|2021-08-13 02:15:00|6842.8|6840|6847.3|6844.5|6849.9|6847.1|6841.9|6839.1|211
1628821200000|2021-08-13 02:20:00|6846.9|6844.1|6847.9|6845.1|6848.3|6845.5|6843.8|6841|147
1628821500000|2021-08-13 02:25:00|6848.3|6845.5|6843.8|6841|6848.9|6846.1|6840.9|6838.1|281
1628821800000|2021-08-13 02:30:00|6843.9|6841.1|6845.9|6843.1|6845.9|6843.1|6840.3|6837.5|218
1628822100000|2021-08-13 02:35:00|6845.7|6842.9|6848.9|6846.1|6850|6847.2|6844.9|6842.1|363
1628822400000|2021-08-13 02:40:00|6849|6846.2|6842.1|6839.3|6849|6846.2|6840.1|6837.3|725
1628822700000|2021-08-13 02:45:00|6842|6839.2|6842|6839.2|6842.5|6839.7|6836.9|6834.1|185
1628823000000|2021-08-13 02:50:00|6841.9|6839.1|6838.5|6835.7|6843|6840.2|6838.5|6835.7|143
1628823300000|2021-08-13 02:55:00|6838|6835.2|6836.5|6833.7|6840|6837.2|6834.5|6831.7|263
1628823600000|2021-08-13 03:00:00|6836.9|6834.1|6842.4|6839.6|6843|6840.2|6836.5|6833.7|491
1628823900000|2021-08-13 03:05:00|6841.9|6839.1|6846.4|6843.6|6848.4|6845.6|6841.4|6838.6|319
1628824200000|2021-08-13 03:10:00|6846|6843.2|6843|6840.2|6847.4|6844.6|6843|6840.2|175
1628824500000|2021-08-13 03:15:00|6842.9|6840.1|6851|6848.2|6851.4|6848.6|6842|6839.2|250
1628824800000|2021-08-13 03:20:00|6850.5|6847.7|6849.4|6846.6|6852.8|6850|6848.4|6845.6|298
1628825100000|2021-08-13 03:25:00|6849.9|6847.1|6848|6845.2|6851.4|6848.6|6847.8|6845|128
1628825400000|2021-08-13 03:30:00|6848.4|6845.6|6849.4|6846.6|6850.4|6847.6|6847.8|6845|71
1628825700000|2021-08-13 03:35:00|6849.9|6847.1|6850|6847.2|6852.4|6849.6|6849.4|6846.6|75
1628826000000|2021-08-13 03:40:00|6849.9|6847.1|6848.9|6846.1|6850.4|6847.6|6848.4|6845.6|73
1628826300000|2021-08-13 03:45:00|6849|6846.2|6849.8|6847|6850|6847.2|6848.4|6845.6|28
1628826600000|2021-08-13 03:50:00|6849.4|6846.6|6848|6845.2|6850.9|6848.1|6848|6845.2|80
1628826900000|2021-08-13 03:55:00|6848.4|6845.6|6849|6846.2|6849|6846.2|6847|6844.2|42
1628827200000|2021-08-13 04:00:00|6848.4|6845.6|6848|6845.2|6850.4|6847.6|6848|6845.2|69
1628827500000|2021-08-13 04:05:00|6849|6846.2|6848|6845.2|6849|6846.2|6847|6844.2|32
1628827800000|2021-08-13 04:10:00|6848.1|6845.3|6848.5|6845.7|6850|6847.2|6848|6845.2|68
1628828100000|2021-08-13 04:15:00|6848.9|6846.1|6845.9|6843.1|6849|6846.2|6845.9|6843.1|80
1628828400000|2021-08-13 04:20:00|6845.8|6843|6845.5|6842.7|6847|6844.2|6845.5|6842.7|35
1628828700000|2021-08-13 04:25:00|6845.6|6842.8|6847.4|6844.6|6847.4|6844.6|6845.4|6842.6|47
1628829000000|2021-08-13 04:30:00|6847.6|6844.8|6841.8|6839|6848|6845.2|6838|6835.2|269
1628829300000|2021-08-13 04:35:00|6841.9|6839.1|6844.4|6841.6|6845.4|6842.6|6841.9|6839.1|71
1628829600000|2021-08-13 04:40:00|6844.5|6841.7|6842|6839.2|6845.4|6842.6|6841|6838.2|49
1628829900000|2021-08-13 04:45:00|6842.4|6839.6|6842.5|6839.7|6844.4|6841.6|6842|6839.2|59
1628830200000|2021-08-13 04:50:00|6842.1|6839.3|6840|6837.2|6842.5|6839.7|6838.8|6836|131
1628830500000|2021-08-13 04:55:00|6840.4|6837.6|6843.4|6840.6|6843.4|6840.6|6840.4|6837.6|45
1628830800000|2021-08-13 05:00:00|6843|6840.2|6841.9|6839.1|6844.4|6841.6|6840|6837.2|88
1628831100000|2021-08-13 05:05:00|6841.5|6838.7|6839|6836.2|6841.5|6838.7|6839|6836.2|43
1628831400000|2021-08-13 05:10:00|6838.5|6835.7|6839|6836.2|6841|6838.2|6836|6833.2|130
1628831700000|2021-08-13 05:15:00|6840|6837.2|6838|6835.2|6841|6838.2|6837.4|6834.6|100
1628832000000|2021-08-13 05:20:00|6837|6834.2|6821.9|6819.1|6837|6834.2|6813.2|6810.4|1478
1628832300000|2021-08-13 05:25:00|6821.5|6818.7|6820|6817.2|6823.8|6821|6819.4|6816.6|201
1628832600000|2021-08-13 05:30:00|6819.5|6816.7|6813|6810.2|6821|6818.2|6810.4|6807.6|823
1628832900000|2021-08-13 05:35:00|6813.9|6811.1|6814|6811.2|6818|6815.2|6811.5|6808.7|242
1628833200000|2021-08-13 05:40:00|6813.5|6810.7|6803.4|6800.6|6813.9|6811.1|6802.4|6799.6|629
1628833500000|2021-08-13 05:45:00|6803.3|6800.5|6813|6810.2|6813|6810.2|6799.4|6796.6|630
1628833800000|2021-08-13 05:50:00|6813.9|6811.1|6814.4|6811.6|6816|6813.2|6810.8|6808|180
1628834100000|2021-08-13 05:55:00|6814|6811.2|6820|6817.2|6820|6817.2|6812.4|6809.6|235
1628834400000|2021-08-13 06:00:00|6819.9|6817.1|6824.8|6822|6826.4|6823.6|6818.3|6815.5|509
1628834700000|2021-08-13 06:05:00|6824.7|6821.9|6825.8|6823|6827.4|6824.6|6822.8|6820|268
1628835000000|2021-08-13 06:10:00|6824.8|6822|6823.3|6820.5|6827.8|6825|6822.8|6820|191
1628835300000|2021-08-13 06:15:00|6822.9|6820.1|6827.8|6825|6829.8|6827|6822.8|6820|431
1628835600000|2021-08-13 06:20:00|6827.4|6824.6|6825.7|6822.9|6830.6|6827.8|6824.8|6822|210
1628835900000|2021-08-13 06:25:00|6825.6|6822.8|6829.2|6826.4|6830.6|6827.8|6824.2|6821.4|258
1628836200000|2021-08-13 06:30:00|6829.6|6826.8|6828.8|6826|6830.2|6827.4|6825.2|6822.4|127
1628836500000|2021-08-13 06:35:00|6829.2|6826.4|6832.3|6829.5|6834.8|6832|6827.8|6825|992
1628836800000|2021-08-13 06:40:00|6831.8|6829|6832.3|6829.5|6832.8|6830|6828.3|6825.5|187
1628837100000|2021-08-13 06:45:00|6832.2|6829.4|6834.2|6831.4|6836.7|6833.9|6831.8|6829|193
1628837400000|2021-08-13 06:50:00|6833.7|6830.9|6838.7|6835.9|6844.7|6841.9|6833.7|6830.9|588
1628837700000|2021-08-13 06:55:00|6839.2|6836.4|6840.2|6837.4|6844.7|6841.9|6838.7|6835.9|582
1628838000000|2021-08-13 07:00:00|6840.6|6837.8|6848.6|6845.8|6849.2|6846.4|6836.7|6833.9|621
1628838300000|2021-08-13 07:05:00|6848.2|6845.4|6842.7|6839.9|6857.6|6854.8|6837.7|6834.9|891
1628838600000|2021-08-13 07:10:00|6842.6|6839.8|6848.1|6845.3|6853.7|6850.9|6839.6|6836.8|460
1628838900000|2021-08-13 07:15:00|6847.6|6844.8|6843.7|6840.9|6847.6|6844.8|6841.1|6838.3|216
1628839200000|2021-08-13 07:20:00|6843.6|6840.8|6846.5|6843.7|6848.6|6845.8|6841.6|6838.8|317
1628839500000|2021-08-13 07:25:00|6846.1|6843.3|6842.5|6839.7|6847.7|6844.9|6842.1|6839.3|232
1628839800000|2021-08-13 07:30:00|6842.6|6839.8|6834.1|6831.3|6845.7|6842.9|6832.7|6829.9|780
1628840100000|2021-08-13 07:35:00|6833.7|6830.9|6836.1|6833.3|6840.7|6837.9|6832.1|6829.3|418
1628840400000|2021-08-13 07:40:00|6836.5|6833.7|6857.3|6854.5|6857.3|6854.5|6836.1|6833.3|785
1628840700000|2021-08-13 07:45:00|6856.8|6854|6854.9|6852.1|6861.7|6858.9|6854.9|6852.1|706
1628841000000|2021-08-13 07:50:00|6854.7|6851.9|6852.7|6849.9|6856.9|6854.1|6848.3|6845.5|705
1628841300000|2021-08-13 07:55:00|6852.3|6849.5|6848.8|6846|6852.7|6849.9|6845.3|6842.5|324
1628841600000|2021-08-13 08:00:00|6849.7|6846.9|6841.3|6838.5|6860.8|6858|6841.3|6838.5|791
1628841900000|2021-08-13 08:05:00|6841.7|6838.9|6841.9|6839.1|6843.3|6840.5|6835.9|6833.1|507
1628842200000|2021-08-13 08:10:00|6842.3|6839.5|6830.3|6827.5|6845.3|6842.5|6825.3|6822.5|1132
1628842500000|2021-08-13 08:15:00|6830.7|6827.9|6828.7|6825.9|6831.3|6828.5|6820.7|6817.9|1310
1628842800000|2021-08-13 08:20:00|6827.9|6825.1|6830.7|6827.9|6832.3|6829.5|6825.9|6823.1|473
1628843100000|2021-08-13 08:25:00|6830.3|6827.5|6837.3|6834.5|6845.7|6842.9|6822.7|6819.9|1894
1628843400000|2021-08-13 08:30:00|6836.8|6834|6833.3|6830.5|6840.7|6837.9|6826.3|6823.5|867
1628843700000|2021-08-13 08:35:00|6832.9|6830.1|6834.3|6831.5|6836.7|6833.9|6832.3|6829.5|386
1628844000000|2021-08-13 08:40:00|6834.7|6831.9|6836.8|6834|6840.9|6838.1|6834.7|6831.9|293
1628844300000|2021-08-13 08:45:00|6836.9|6834.1|6845.9|6843.1|6847.9|6845.1|6834.3|6831.5|535
1628844600000|2021-08-13 08:50:00|6845.4|6842.6|6846.3|6843.5|6850.9|6848.1|6843.4|6840.6|331
1628844900000|2021-08-13 08:55:00|6846.7|6843.9|6843.2|6840.4|6851.7|6848.9|6841.9|6839.1|359
1628845200000|2021-08-13 09:00:00|6842.2|6839.4|6849.3|6846.5|6850.3|6847.5|6834.7|6831.9|656
1628845500000|2021-08-13 09:05:00|6849.5|6846.7|6851.3|6848.5|6851.7|6848.9|6845.3|6842.5|345
1628845800000|2021-08-13 09:10:00|6850.7|6847.9|6868.7|6865.9|6875.9|6873.1|6847.7|6844.9|1287
1628846100000|2021-08-13 09:15:00|6868.3|6865.5|6874.8|6872|6879.9|6877.1|6867.3|6864.5|735
1628846400000|2021-08-13 09:20:00|6874.7|6871.9|6879.8|6877|6881.7|6878.9|6874.3|6871.5|413
1628846700000|2021-08-13 09:25:00|6879.9|6877.1|6870.8|6868|6880.3|6877.5|6868.9|6866.1|422
1628847000000|2021-08-13 09:30:00|6870.9|6868.1|6877.7|6874.9|6879.3|6876.5|6869.9|6867.1|343
1628847300000|2021-08-13 09:35:00|6876.7|6873.9|6873.8|6871|6880.3|6877.5|6873.8|6871|292
1628847600000|2021-08-13 09:40:00|6873.7|6870.9|6882.3|6879.5|6886.8|6884|6869.3|6866.5|718
1628847900000|2021-08-13 09:45:00|6882.1|6879.3|6882.7|6879.9|6887.7|6884.9|6880.7|6877.9|439
1628848200000|2021-08-13 09:50:00|6883.3|6880.5|6881.3|6878.5|6884.7|6881.9|6877.8|6875|209
1628848500000|2021-08-13 09:55:00|6881.1|6878.3|6881.7|6878.9|6885.7|6882.9|6878.7|6875.9|291
1628848800000|2021-08-13 10:00:00|6881.8|6879|6882.2|6879.4|6886.8|6884|6877.2|6874.4|342
1628849100000|2021-08-13 10:05:00|6882.3|6879.5|6881.7|6878.9|6883.2|6880.4|6873.7|6870.9|838
1628849400000|2021-08-13 10:10:00|6881.8|6879|6878.7|6875.9|6882.2|6879.4|6877.1|6874.3|168
1628849700000|2021-08-13 10:15:00|6879.2|6876.4|6876.6|6873.8|6881.7|6878.9|6876.6|6873.8|581
1628850000000|2021-08-13 10:20:00|6876.5|6873.7|6871.1|6868.3|6878.1|6875.3|6867.6|6864.8|559
1628850300000|2021-08-13 10:25:00|6871.6|6868.8|6868.6|6865.8|6872.6|6869.8|6862.2|6859.4|857
1628850600000|2021-08-13 10:30:00|6868.2|6865.4|6873.2|6870.4|6876.1|6873.3|6868.2|6865.4|362
1628850900000|2021-08-13 10:35:00|6873.6|6870.8|6875.2|6872.4|6878.6|6875.8|6871.7|6868.9|451
1628851200000|2021-08-13 10:40:00|6875.3|6872.5|6883.2|6880.4|6883.8|6881|6874.8|6872|455
1628851500000|2021-08-13 10:45:00|6883.6|6880.8|6891.8|6889|6892.6|6889.8|6883.2|6880.4|594
1628851800000|2021-08-13 10:50:00|6891.7|6888.9|6883.8|6881|6894.6|6891.8|6883.6|6880.8|559
1628852100000|2021-08-13 10:55:00|6883.7|6880.9|6878.2|6875.4|6884.2|6881.4|6873.6|6870.8|507
1628852400000|2021-08-13 11:00:00|6878.6|6875.8|6874.6|6871.8|6880.2|6877.4|6871.2|6868.4|358
1628852700000|2021-08-13 11:05:00|6875|6872.2|6871.2|6868.4|6877.6|6874.8|6869.2|6866.4|558
1628853000000|2021-08-13 11:10:00|6871.6|6868.8|6866.2|6863.4|6871.8|6869|6856.6|6853.8|641
1628853300000|2021-08-13 11:15:00|6866|6863.2|6877.2|6874.4|6877.6|6874.8|6862.8|6860|391
1628853600000|2021-08-13 11:20:00|6876.8|6874|6877.8|6875|6880.2|6877.4|6874.8|6872|461
1628853900000|2021-08-13 11:25:00|6878.2|6875.4|6886.8|6884|6888.4|6885.6|6873.8|6871|1227
1628854200000|2021-08-13 11:30:00|6887|6884.2|6885.8|6883|6888.8|6886|6882.9|6880.1|1152
1628854500000|2021-08-13 11:35:00|6885.7|6882.9|6873.2|6870.4|6887.8|6885|6872.8|6870|802
1628854800000|2021-08-13 11:40:00|6872.8|6870|6871.8|6869|6873.8|6871|6865.6|6862.8|646
1628855100000|2021-08-13 11:45:00|6871.9|6869.1|6871.8|6869|6873.9|6871.1|6867.8|6865|213
1628855400000|2021-08-13 11:50:00|6871.4|6868.6|6873.4|6870.6|6878.8|6876|6870.8|6868|490
1628855700000|2021-08-13 11:55:00|6873|6870.2|6874|6871.2|6875.8|6873|6869.9|6867.1|272
1628856000000|2021-08-13 12:00:00|6873.4|6870.6|6874.2|6871.4|6875|6872.2|6855.7|6852.9|1467
1628856300000|2021-08-13 12:05:00|6873.8|6871|6868.2|6865.4|6878.8|6876|6866.8|6864|629
1628856600000|2021-08-13 12:10:00|6868.6|6865.8|6872.8|6870|6873.8|6871|6867.7|6864.9|199
1628856900000|2021-08-13 12:15:00|6873.2|6870.4|6878.2|6875.4|6884.2|6881.4|6869.2|6866.4|1050
1628857200000|2021-08-13 12:20:00|6878.6|6875.8|6869.2|6866.4|6882.6|6879.8|6868.7|6865.9|661
1628857500000|2021-08-13 12:25:00|6869.6|6866.8|6865.8|6863|6874.8|6872|6865.6|6862.8|453
1628857800000|2021-08-13 12:30:00|6866.6|6863.8|6868.8|6866|6872.2|6869.4|6860.7|6857.9|799
1628858100000|2021-08-13 12:35:00|6868.6|6865.8|6864.2|6861.4|6870.5|6867.7|6861.2|6858.4|707
1628858400000|2021-08-13 12:40:00|6863.8|6861|6863.8|6861|6869.8|6867|6861.6|6858.8|472
1628858700000|2021-08-13 12:45:00|6864.2|6861.4|6869.2|6866.4|6869.6|6866.8|6863.2|6860.4|467
1628859000000|2021-08-13 12:50:00|6869.6|6866.8|6868.8|6866|6870.8|6868|6865.8|6863|782
1628859300000|2021-08-13 12:55:00|6868.6|6865.8|6869.2|6866.4|6875.8|6873|6858.6|6855.8|1031
1628859600000|2021-08-13 13:00:00|6868.7|6865.9|6891.7|6888.9|6896.7|6893.9|6868.2|6865.4|4055
1628859900000|2021-08-13 13:05:00|6891.3|6888.5|6890.3|6887.5|6896.9|6894.1|6881.3|6878.5|2127
1628860200000|2021-08-13 13:10:00|6890.7|6887.9|6880.7|6877.9|6890.7|6887.9|6880.3|6877.5|1251
1628860500000|2021-08-13 13:15:00|6881.7|6878.9|6900.3|6897.5|6901.9|6899.1|6880.7|6877.9|1939
1628860800000|2021-08-13 13:20:00|6899.9|6897.1|6900.3|6897.5|6901.9|6899.1|6893.7|6890.9|1543
1628861100000|2021-08-13 13:25:00|6899.9|6897.1|6883.3|6880.5|6903.9|6901.1|6881.7|6878.9|2311
1628861400000|2021-08-13 13:30:00|6882.9|6880.1|6878.3|6875.5|6897.3|6894.5|6864.7|6861.9|6146
1628861700000|2021-08-13 13:35:00|6878.1|6875.3|6875.3|6872.5|6885.7|6882.9|6869.7|6863.5|1912
1628862000000|2021-08-13 13:40:00|6874.7|6871.9|6878.7|6875.9|6881.3|6878.5|6865.9|6863.1|1359
1628862300000|2021-08-13 13:45:00|6878.3|6875.5|6884.7|6881.9|6886.8|6884|6876.9|6874.1|1029
1628862600000|2021-08-13 13:50:00|6883.9|6881.1|6869.7|6866.9|6884.7|6881.9|6866.7|6863.9|983
1628862900000|2021-08-13 13:55:00|6869.3|6866.5|6873.3|6870.5|6880.7|6877.9|6867.3|6864.5|1365
1628863200000|2021-08-13 14:00:00|6873.8|6871|6865.1|6862.3|6876.7|6873.9|6864.7|6861.9|2403
1628863500000|2021-08-13 14:05:00|6865.7|6862.9|6884.9|6882.1|6886.3|6883.5|6864.7|6861.9|3435
1628863800000|2021-08-13 14:10:00|6884.7|6881.9|6896.5|6893.7|6900.3|6897.5|6884.7|6881.9|3535
1628864100000|2021-08-13 14:15:00|6896.1|6893.3|6895|6892.2|6897.1|6894.3|6888.1|6885.3|3193
1628864400000|2021-08-13 14:20:00|6894.5|6891.7|6896.2|6893.4|6902.2|6899.4|6893.6|6890.8|5812
1628864700000|2021-08-13 14:25:00|6895.8|6893|6887.2|6884.4|6898.2|6895.4|6880.4|6877.6|2362
1628865000000|2021-08-13 14:30:00|6887.4|6884.6|6892.4|6889.6|6899.4|6896.6|6887.2|6884.4|3584
1628865300000|2021-08-13 14:35:00|6891.8|6889|6882.8|6880|6893|6890.2|6877.8|6875|1903
1628865600000|2021-08-13 14:40:00|6882.4|6879.6|6872.6|6869.8|6884.2|6881.4|6869.2|6866.4|2560
1628865900000|2021-08-13 14:45:00|6872.2|6869.4|6872.2|6869.4|6881|6878.2|6870.2|6867.4|2111
1628866200000|2021-08-13 14:50:00|6871.8|6869|6872.2|6869.4|6878.6|6875.8|6870|6867.2|734
1628866500000|2021-08-13 14:55:00|6871.9|6869.1|6866.6|6863.8|6871.9|6869.1|6859|6856.2|2594
1628866800000|2021-08-13 15:00:00|6866.2|6863.4|6872.4|6869.6|6879.4|6876.6|6864.6|6861.8|1851
1628867100000|2021-08-13 15:05:00|6872.1|6869.3|6847.4|6844.6|6875.4|6872.6|6843.5|6840.7|2915
1628867400000|2021-08-13 15:10:00|6847|6844.2|6866.4|6863.6|6869.4|6866.6|6841.9|6839.1|2772
1628867700000|2021-08-13 15:15:00|6866.3|6863.5|6860|6857.2|6871.4|6868.6|6854.9|6852.1|1556
1628868000000|2021-08-13 15:20:00|6859.4|6856.6|6859.6|6856.8|6875|6872.2|6854|6851.2|3360
1628868300000|2021-08-13 15:25:00|6859.2|6856.4|6871.2|6868.4|6872.2|6869.4|6854.6|6851.8|2209
1628868600000|2021-08-13 15:30:00|6871.6|6868.8|6855.6|6852.8|6872.2|6869.4|6852|6849.2|2056
1628868900000|2021-08-13 15:35:00|6855.2|6852.4|6854.6|6851.8|6862.6|6859.8|6852.6|6849.8|1214
1628869200000|2021-08-13 15:40:00|6854.2|6851.4|6849.5|6846.7|6856.2|6853.4|6848.6|6845.8|833
1628869500000|2021-08-13 15:45:00|6849.6|6846.8|6853.4|6850.6|6855|6852.2|6849|6846.2|757
1628869800000|2021-08-13 15:50:00|6853|6850.2|6850|6847.2|6856.6|6853.8|6846|6843.2|1140
1628870100000|2021-08-13 15:55:00|6850.1|6847.3|6849.2|6846.4|6857.6|6854.8|6846|6843.2|1044
1628870400000|2021-08-13 16:00:00|6849.6|6846.8|6838.6|6835.8|6852.2|6849.4|6837|6834.2|1302
1628870700000|2021-08-13 16:05:00|6838.2|6835.4|6815.4|6812.6|6841.9|6837.8|6812|6809.2|3090
1628871000000|2021-08-13 16:10:00|6814.8|6812|6828.4|6825.6|6829.4|6826.6|6806.8|6804|3045
1628871300000|2021-08-13 16:15:00|6829|6826.2|6831.6|6828.8|6841.2|6838.4|6823.9|6821.1|1619
1628871600000|2021-08-13 16:20:00|6831|6828.2|6842|6839.2|6843.2|6840.4|6829|6826.2|905
1628871900000|2021-08-13 16:25:00|6842.1|6839.3|6834.8|6832|6843.2|6840.4|6833|6830.2|1263
1628872200000|2021-08-13 16:30:00|6835|6832.2|6836.4|6833.6|6842|6839.2|6834.7|6831.9|566
1628872500000|2021-08-13 16:35:00|6836.8|6834|6827.4|6824.6|6841|6838.2|6826.4|6823.6|947
1628872800000|2021-08-13 16:40:00|6827|6824.2|6823|6820.2|6828|6825.2|6822|6819.2|1145
1628873100000|2021-08-13 16:45:00|6824|6821.2|6819.4|6816.6|6828.8|6826|6817.9|6815.1|1411
1628873400000|2021-08-13 16:50:00|6819|6816.2|6821.8|6819|6826|6823.2|6815.8|6813|1166
1628873700000|2021-08-13 16:55:00|6821.4|6818.6|6817.8|6815|6823|6820.2|6817.4|6814.6|864
1628874000000|2021-08-13 17:00:00|6816.9|6814.1|6815.8|6813|6820|6817.2|6811.8|6809|1512
1628874300000|2021-08-13 17:05:00|6815.4|6812.6|6823.8|6821|6831.1|6827.1|6811.8|6809|1567
1628874600000|2021-08-13 17:10:00|6823.9|6821.1|6831|6828.2|6832|6829.2|6823.8|6821|1749
1628874900000|2021-08-13 17:15:00|6831.1|6828.3|6834|6831.2|6836.5|6833.7|6830.1|6827.3|805
1628875200000|2021-08-13 17:20:00|6833.5|6830.7|6838|6835.2|6838|6835.2|6832.1|6829.3|419
1628875500000|2021-08-13 17:25:00|6837.5|6834.7|6835|6832.2|6839|6836.2|6834.5|6831.7|432
1628875800000|2021-08-13 17:30:00|6834.1|6831.3|6831|6828.2|6837.1|6834.3|6829|6826.2|887
1628876100000|2021-08-13 17:35:00|6831.1|6828.3|6831.1|6828.3|6835.9|6833.1|6830.1|6827.3|706
1628876400000|2021-08-13 17:40:00|6831.5|6828.7|6831.1|6828.3|6833.5|6830.7|6830|6827.2|530
1628876700000|2021-08-13 17:45:00|6831.3|6828.5|6834.5|6831.7|6835.1|6832.3|6830.1|6827.3|448
1628877000000|2021-08-13 17:50:00|6834.1|6831.3|6825.2|6822.4|6835.1|6832.3|6823.8|6821|2678
1628877300000|2021-08-13 17:55:00|6825.4|6822.6|6823.2|6820.4|6827.6|6824.8|6818.8|6816|1418
1628877600000|2021-08-13 18:00:00|6823.8|6821|6820.8|6818|6823.8|6821|6814.6|6811.8|2227
1628877900000|2021-08-13 18:05:00|6820.4|6817.6|6829.3|6826.5|6831.8|6829|6818.9|6816.1|1604
1628878200000|2021-08-13 18:10:00|6829.8|6827|6828.9|6826.1|6830.3|6827.5|6823.8|6821|1611
1628878500000|2021-08-13 18:15:00|6828.8|6826|6835.3|6832.5|6836.8|6834|6825.8|6823|2101
1628878800000|2021-08-13 18:20:00|6835.2|6832.4|6832.8|6830|6839.8|6837|6832.2|6829.4|2636
1628879100000|2021-08-13 18:25:00|6833.2|6830.4|6818.8|6816|6835.8|6833|6817.8|6815|7874
1628879400000|2021-08-13 18:30:00|6819.6|6816.8|6800.6|6797.8|6819.8|6817|6790.6|6787.8|4050
1628879700000|2021-08-13 18:35:00|6800.8|6798|6797.7|6794.9|6802.8|6800|6796.8|6794|720
1628880000000|2021-08-13 18:40:00|6798.2|6795.4|6775.6|6772.8|6799.7|6796.9|6771.6|6768.8|2401
1628880300000|2021-08-13 18:45:00|6774.7|6771.9|6773.7|6770.9|6780.7|6777.9|6767.6|6764.8|1400
1628880600000|2021-08-13 18:50:00|6773.6|6770.8|6766.7|6763.9|6775.2|6772.4|6765.6|6762.8|877
1628880900000|2021-08-13 18:55:00|6766.6|6763.8|6764.6|6761.8|6770.7|6767.9|6763.2|6760.4|788
1628881200000|2021-08-13 19:00:00|6764.2|6761.4|6776.7|6773.9|6778.2|6775.4|6760.6|6757.8|1324
1628881500000|2021-08-13 19:05:00|6777.2|6774.4|6781.1|6778.3|6783.7|6780.9|6776.6|6773.8|647
1628881800000|2021-08-13 19:10:00|6780.7|6777.9|6790.7|6787.9|6790.7|6787.9|6779.6|6776.8|489
1628882100000|2021-08-13 19:15:00|6790.6|6787.8|6784.6|6781.8|6790.7|6787.9|6783.6|6780.8|695
1628882400000|2021-08-13 19:20:00|6784.7|6781.9|6782.1|6779.3|6785.6|6782.8|6781.6|6778.8|760
1628882700000|2021-08-13 19:25:00|6781.6|6778.8|6786.6|6783.8|6787.1|6784.3|6780.6|6777.8|317
1628883000000|2021-08-13 19:30:00|6786.1|6783.3|6786.1|6783.3|6786.6|6783.8|6782.6|6779.8|205
1628883300000|2021-08-13 19:35:00|6786.7|6783.9|6787.6|6784.8|6788.6|6785.8|6784.6|6781.8|292
1628883600000|2021-08-13 19:40:00|6788.5|6785.7|6783.5|6780.7|6789.2|6785.8|6781.7|6778.9|226
1628883900000|2021-08-13 19:45:00|6783.6|6780.8|6779.7|6776.9|6784.5|6781.7|6779.1|6776.3|367
1628884200000|2021-08-13 19:50:00|6781|6778.2|6781.1|6778.3|6782.5|6779.7|6776.5|6773.7|361
1628884500000|2021-08-13 19:55:00|6781.5|6778.7|6780.5|6777.7|6782.5|6779.7|6777.1|6774.3|597
1628884800000|2021-08-13 20:00:00|6780.6|6777.8|6780.1|6777.3|6782.6|6779.8|6778.7|6775.9|283
1628885100000|2021-08-13 20:05:00|6780|6777.2|6779|6776.2|6780.1|6777.3|6773.5|6770.7|798
1628885400000|2021-08-13 20:10:00|6778.9|6776.1|6779|6776.2|6780.5|6777.7|6777|6774.2|158
1628885700000|2021-08-13 20:15:00|6778.5|6775.7|6772.9|6770.1|6778.5|6775.7|6772.9|6770.1|253
1628886000000|2021-08-13 20:20:00|6772.8|6770|6772.9|6770.1|6773.4|6770.6|6769.9|6767.1|133
1628886300000|2021-08-13 20:25:00|6772.8|6770|6770.4|6767.6|6772.8|6770|6768.9|6766.1|175
1628886600000|2021-08-13 20:30:00|6769.9|6767.1|6768.9|6766.1|6770.9|6768.1|6766.4|6763.6|187
1628886900000|2021-08-13 20:35:00|6768.4|6765.6|6769.5|6766.7|6770.5|6767.7|6765.4|6762.6|281
1628887200000|2021-08-13 20:40:00|6769.9|6767.1|6778|6775.2|6778.4|6775.6|6768.5|6765.7|359
1628887500000|2021-08-13 20:45:00|6777.9|6775.1|6777|6774.2|6784.7|6781.9|6776.1|6773.3|929
1628887800000|2021-08-13 20:50:00|6776.4|6773.6|6781.5|6778.7|6782.5|6779.1|6775.5|6772.1|164
1628888100000|2021-08-13 20:55:00|6781|6778.2|6786.5|6783.7|6787.1|6783.8|6779.9|6776.7|461
1629064800000|2021-08-15 22:00:00|6770|6767.2|6791.3|6788.5|6795.1|6792.3|6763.2|6757.8|1613
1629065100000|2021-08-15 22:05:00|6791.7|6788.9|6797.3|6793.3|6797.3|6793.4|6785.3|6782.5|385
1629065400000|2021-08-15 22:10:00|6798.2|6794.2|6802.8|6798.8|6806.3|6803.5|6795.2|6792.4|373
1629065700000|2021-08-15 22:15:00|6804.3|6794.3|6798.2|6795.4|6804.3|6799.9|6797.7|6794.3|89
1629066000000|2021-08-15 22:20:00|6797.7|6794.9|6797.7|6794.9|6798.7|6795.9|6796.7|6793.9|44
1629066300000|2021-08-15 22:25:00|6798.2|6795.4|6796.6|6793.8|6798.7|6795.9|6794.7|6791.9|59
1629066600000|2021-08-15 22:30:00|6796.7|6793.9|6802.2|6799.4|6802.2|6799.4|6796.7|6793.9|138
1629066900000|2021-08-15 22:35:00|6801.7|6798.9|6799.7|6796.9|6801.7|6798.9|6796.7|6793.9|58
1629067200000|2021-08-15 22:40:00|6799.2|6796.4|6799.7|6796.9|6800.7|6797.9|6799.2|6796.4|30
1629067500000|2021-08-15 22:45:00|6797.4|6794.6|6798.7|6795.9|6798.7|6795.9|6796.2|6793.4|39
1629067800000|2021-08-15 22:50:00|6798.6|6795.8|6797.7|6794.9|6799.2|6796.4|6796.7|6793.9|16
1629068100000|2021-08-15 22:55:00|6797.2|6794.4|6797.7|6794.9|6797.7|6794.9|6796.2|6793.4|14
1629068400000|2021-08-15 23:00:00|6797.6|6794.8|6797.7|6794.9|6801.2|6798.4|6797.2|6794.4|40
1629068700000|2021-08-15 23:05:00|6797.8|6795|6792.7|6789.9|6798.7|6795.9|6791.2|6788.4|152
1629069000000|2021-08-15 23:10:00|6792.2|6789.4|6787.8|6785|6792.2|6789.4|6787.3|6784.5|341
1629069300000|2021-08-15 23:15:00|6787.7|6784.9|6789.8|6787|6790.8|6788|6787.2|6784.4|117
1629069600000|2021-08-15 23:20:00|6790.2|6787.4|6789.2|6786.4|6790.8|6788|6789.2|6786.4|16
1629069900000|2021-08-15 23:25:00|6789.7|6786.9|6788.7|6785.9|6791.3|6788.4|6788.7|6785.9|121
1629070200000|2021-08-15 23:30:00|6787.8|6785|6786.7|6783.9|6788.2|6785.4|6784.7|6781.9|103
1629070500000|2021-08-15 23:35:00|6786.2|6783.4|6790.7|6787.9|6791.1|6788.3|6784.7|6781.9|500
1629070800000|2021-08-15 23:40:00|6790.1|6787.3|6792.7|6789.9|6793.7|6790.9|6787.2|6784.4|91
1629071100000|2021-08-15 23:45:00|6792.8|6790|6787.7|6784.9|6793.2|6790.4|6787.6|6784.8|53
1629071400000|2021-08-15 23:50:00|6788.7|6785.9|6788.7|6785.9|6788.7|6785.9|6785.7|6782.9|65
1629071700000|2021-08-15 23:55:00|6788.2|6785.4|6787.7|6784.9|6788.2|6785.4|6786.6|6783.8|37
1629072000000|2021-08-16 00:00:00|6787.6|6784.8|6776.6|6773.8|6788.2|6785.4|6775.6|6772.8|300
1629072300000|2021-08-16 00:05:00|6776.1|6773.3|6767.7|6764.9|6779.2|6776.4|6765.2|6762.4|346
1629072600000|2021-08-16 00:10:00|6767.6|6764.8|6758.6|6755.8|6767.7|6764.9|6756.6|6753.8|338
1629072900000|2021-08-16 00:15:00|6758.1|6755.3|6758.6|6755.8|6760.6|6757.8|6749.7|6746.9|408
1629073200000|2021-08-16 00:20:00|6758.2|6755.4|6755.6|6752.8|6758.2|6755.4|6750.1|6747.3|262
1629073500000|2021-08-16 00:25:00|6755.1|6752.3|6758.6|6755.8|6759.2|6756.4|6753.6|6750.8|125
1629073800000|2021-08-16 00:30:00|6758.2|6755.4|6756.6|6753.8|6759.2|6756.4|6756.2|6753.4|90
1629074100000|2021-08-16 00:35:00|6756.7|6753.9|6753.6|6750.8|6756.7|6753.9|6751.2|6748.4|169
1629074400000|2021-08-16 00:40:00|6753.2|6750.4|6745.6|6742.8|6754.1|6751.3|6745.1|6742.3|283
1629074700000|2021-08-16 00:45:00|6745.1|6742.3|6743.6|6740.8|6748.6|6745.8|6740.1|6737.3|344
1629075000000|2021-08-16 00:50:00|6742.7|6739.9|6736.6|6733.8|6746.2|6743.4|6735.5|6732.7|541
1629075300000|2021-08-16 00:55:00|6735.1|6732.3|6744.1|6741.3|6744.6|6741.8|6735.1|6732.3|285
1629075600000|2021-08-16 01:00:00|6743.7|6740.9|6732.6|6729.8|6748.6|6745.8|6730.1|6727.3|1356
1629075900000|2021-08-16 01:05:00|6732.1|6729.3|6724.6|6721.8|6733.1|6729.3|6722.1|6719.3|868
1629076200000|2021-08-16 01:10:00|6724.7|6721.9|6725.6|6722.8|6736.1|6733.3|6722.1|6719.3|758
1629076500000|2021-08-16 01:15:00|6725.2|6722.4|6737.7|6734.9|6739.1|6736.3|6724.1|6721.3|529
1629076800000|2021-08-16 01:20:00|6738.2|6735.4|6732.2|6729.4|6742.1|6739.3|6732.2|6729.4|638
1629077100000|2021-08-16 01:25:00|6732.7|6729.9|6735.6|6732.8|6739.1|6736.3|6730.7|6727.9|255
1629077400000|2021-08-16 01:30:00|6735.2|6732.4|6730.7|6727.9|6736.1|6733.3|6723.1|6720.3|457
1629077700000|2021-08-16 01:35:00|6730.6|6727.8|6730.1|6727.3|6731.7|6728.9|6726.1|6723.3|265
1629078000000|2021-08-16 01:40:00|6729.7|6726.9|6736.7|6733.9|6738.2|6735.4|6728.7|6725.9|299
1629078300000|2021-08-16 01:45:00|6736.2|6733.4|6738.7|6735.9|6739.1|6736.3|6729.7|6726.9|253
1629078600000|2021-08-16 01:50:00|6739.2|6736.4|6743.7|6740.9|6744.1|6741.3|6731.1|6728.3|481
1629078900000|2021-08-16 01:55:00|6743.6|6740.8|6749.7|6746.9|6754.1|6751.3|6742.1|6739.3|699
1629079200000|2021-08-16 02:00:00|6749.2|6746.4|6746.2|6743.4|6749.2|6746.4|6742.7|6739.9|302
1629079500000|2021-08-16 02:05:00|6746.7|6743.9|6740.7|6737.9|6751.1|6748.3|6740.7|6737.9|299
1629079800000|2021-08-16 02:10:00|6740.2|6737.4|6733.7|6730.9|6740.7|6737.9|6732.1|6729.3|354
1629080100000|2021-08-16 02:15:00|6734.1|6731.3|6736.7|6733.9|6737.1|6734.3|6732.1|6729.3|132
1629080400000|2021-08-16 02:20:00|6736.1|6733.3|6733.7|6730.9|6736.7|6733.9|6732.7|6729.9|120
1629080700000|2021-08-16 02:25:00|6734.2|6731.4|6735.7|6732.9|6738.1|6735.3|6732.7|6729.9|112
1629081000000|2021-08-16 02:30:00|6735.2|6732.4|6741.2|6738.4|6744.1|6741.3|6732.2|6729.4|294
1629081300000|2021-08-16 02:35:00|6741.1|6738.3|6744.7|6741.9|6749.1|6746.3|6739.7|6736.9|231
1629081600000|2021-08-16 02:40:00|6745.1|6742.3|6742.2|6739.4|6746.6|6743.8|6742.1|6739.3|161
1629081900000|2021-08-16 02:45:00|6742.7|6739.9|6746.6|6743.8|6748.7|6745.9|6742.7|6739.9|95
1629082200000|2021-08-16 02:50:00|6746.2|6743.4|6747.1|6744.3|6749.6|6746.8|6744.1|6741.3|106
1629082500000|2021-08-16 02:55:00|6747.6|6744.8|6747.6|6744.8|6751.1|6748.3|6745.6|6742.8|173
1629082800000|2021-08-16 03:00:00|6747.1|6744.3|6746.1|6743.3|6747.6|6744.8|6742.1|6739.3|191
1629083100000|2021-08-16 03:05:00|6745.6|6742.8|6742.1|6739.3|6747.6|6744.8|6741.1|6738.3|154
1629083400000|2021-08-16 03:10:00|6742.6|6739.8|6743.6|6740.8|6744.2|6741.4|6739.2|6736.4|150
1629083700000|2021-08-16 03:15:00|6743.2|6740.4|6738.6|6735.8|6743.6|6740.8|6738.1|6735.3|230
1629084000000|2021-08-16 03:20:00|6738.5|6735.7|6742.6|6739.8|6743.2|6740.4|6737.1|6734.3|172
1629084300000|2021-08-16 03:25:00|6742.1|6739.3|6743.1|6740.3|6744.6|6741.8|6741.6|6738.8|122
1629084600000|2021-08-16 03:30:00|6743.2|6740.4|6746.6|6743.8|6747.1|6744.3|6741.6|6738.8|128
1629084900000|2021-08-16 03:35:00|6746.2|6743.4|6745.1|6742.3|6747.1|6744.3|6743.6|6740.8|150
1629085200000|2021-08-16 03:40:00|6745.2|6742.4|6747.6|6744.8|6750.1|6747.3|6745.2|6742.4|121
1629085500000|2021-08-16 03:45:00|6747.2|6744.4|6749.2|6746.4|6750.1|6747.3|6745.7|6742.9|70
1629085800000|2021-08-16 03:50:00|6749.6|6746.8|6748.1|6745.3|6750.1|6747.3|6747.6|6744.8|45
1629086100000|2021-08-16 03:55:00|6748.2|6745.4|6745.6|6742.8|6748.6|6745.8|6745.2|6742.4|62
1629086400000|2021-08-16 04:00:00|6745.7|6742.9|6749.6|6746.8|6752.6|6749.8|6745.7|6742.9|172
1629086700000|2021-08-16 04:05:00|6749.2|6746.4|6748.6|6745.8|6749.6|6746.8|6745.7|6742.9|60
1629087000000|2021-08-16 04:10:00|6748.1|6745.3|6747.6|6744.8|6751.1|6748.3|6747.6|6744.8|104
1629087300000|2021-08-16 04:15:00|6747.5|6744.7|6754.6|6751.8|6756.1|6753.3|6746.6|6743.8|226
1629087600000|2021-08-16 04:20:00|6754.1|6751.3|6755.1|6752.3|6757.1|6754.3|6752.6|6749.8|101
1629087900000|2021-08-16 04:25:00|6754.6|6751.8|6757.1|6754.3|6757.1|6754.3|6752.6|6749.8|105
1629088200000|2021-08-16 04:30:00|6756.6|6753.8|6749|6746.2|6756.6|6753.8|6748.1|6745.3|125
1629088500000|2021-08-16 04:35:00|6750|6747.2|6747.6|6744.8|6752|6749.2|6746.1|6743.3|134
1629088800000|2021-08-16 04:40:00|6747.1|6744.3|6746.6|6743.8|6748|6745.2|6743.1|6740.3|167
1629089100000|2021-08-16 04:45:00|6746.1|6743.3|6749.1|6746.3|6749.1|6746.3|6745.6|6742.8|53
1629089400000|2021-08-16 04:50:00|6749.6|6746.8|6750.6|6747.8|6752.6|6749.8|6748.6|6745.8|120
1629089700000|2021-08-16 04:55:00|6750.1|6747.3|6748|6745.2|6751|6748.2|6748|6745.2|28
1629090000000|2021-08-16 05:00:00|6747.5|6744.7|6749.1|6746.3|6754|6751.2|6745.6|6742.8|127
1629090300000|2021-08-16 05:05:00|6749.2|6746.4|6750.6|6747.8|6751|6748.2|6748.6|6745.8|33
1629090600000|2021-08-16 05:10:00|6750.5|6747.7|6746.1|6743.3|6751|6748.2|6746|6743.2|59
1629090900000|2021-08-16 05:15:00|6746|6743.2|6745.6|6742.8|6747.6|6744.8|6744.1|6741.3|61
1629091200000|2021-08-16 05:20:00|6746.1|6743.3|6742.6|6739.8|6747.6|6744.8|6742.6|6739.8|72
1629091500000|2021-08-16 05:25:00|6742.1|6739.3|6739.6|6736.8|6744.6|6741.8|6738.6|6735.8|129
1629091800000|2021-08-16 05:30:00|6739.5|6736.7|6744.5|6741.7|6747.1|6744.3|6737.1|6734.3|245
1629092100000|2021-08-16 05:35:00|6744.6|6741.8|6745.1|6742.3|6748.6|6745.8|6741.6|6738.8|140
1629092400000|2021-08-16 05:40:00|6745.6|6742.8|6740.6|6737.8|6746.6|6743.8|6739.6|6736.8|104
1629092700000|2021-08-16 05:45:00|6740.1|6737.3|6732.6|6729.8|6740.1|6737.3|6731.6|6728.8|316
1629093000000|2021-08-16 05:50:00|6733.1|6730.3|6727|6724.2|6736.1|6733.3|6727|6724.2|292
1629093300000|2021-08-16 05:55:00|6727.5|6724.7|6737|6734.2|6740|6737.2|6726.5|6723.7|343
1629093600000|2021-08-16 06:00:00|6736.5|6733.7|6729.1|6726.3|6739.5|6736.7|6729.1|6726.3|250
1629093900000|2021-08-16 06:05:00|6729.6|6726.8|6718|6715.2|6730.5|6727.7|6716|6713.2|739
1629094200000|2021-08-16 06:10:00|6717.9|6715.1|6711|6708.2|6718|6715.2|6710|6707.2|474
1629094500000|2021-08-16 06:15:00|6710.5|6707.7|6711.9|6709.1|6714|6711.2|6702|6699.2|1009
1629094800000|2021-08-16 06:20:00|6712|6709.2|6712.9|6710.1|6720|6717.2|6712|6709.2|467
1629095100000|2021-08-16 06:25:00|6712.4|6709.6|6717|6714.2|6719|6716.2|6712|6709.2|437
1629095400000|2021-08-16 06:30:00|6717.1|6714.3|6721|6718.2|6723|6720.2|6717|6714.2|447
1629095700000|2021-08-16 06:35:00|6720.5|6717.7|6723|6720.2|6727|6724.2|6720|6717.2|447
1629096000000|2021-08-16 06:40:00|6722|6719.2|6727.5|6724.7|6730|6727.2|6722|6719.2|488
1629096300000|2021-08-16 06:45:00|6727|6724.2|6727|6724.2|6730.9|6728.1|6725|6722.2|697
1629096600000|2021-08-16 06:50:00|6726.9|6724.1|6723.4|6720.6|6729|6726.2|6720.4|6717.6|289
1629096900000|2021-08-16 06:55:00|6723.9|6721.1|6729.4|6726.6|6729.9|6727.1|6720|6717.2|550
1629097200000|2021-08-16 07:00:00|6728.9|6726.1|6692|6689.2|6730.9|6728.1|6692|6689.2|2364
1629097500000|2021-08-16 07:05:00|6692.9|6690.1|6671.9|6669.1|6695.4|6692.6|6667.4|6664.6|2846
1629097800000|2021-08-16 07:10:00|6671.3|6668.5|6668.4|6665.6|6680|6677.2|6666.9|6664.1|1387
1629098100000|2021-08-16 07:15:00|6668.8|6666|6684.9|6682.1|6686.4|6683.6|6667|6664.2|1118
1629098400000|2021-08-16 07:20:00|6684.4|6681.6|6689.4|6686.6|6694.9|6692.1|6683.9|6681.1|713
1629098700000|2021-08-16 07:25:00|6689.9|6687.1|6688|6685.2|6691.9|6689.1|6683.9|6681.1|343
1629099000000|2021-08-16 07:30:00|6687.9|6685.1|6685.4|6682.6|6694|6691.2|6681.4|6678.6|527
1629099300000|2021-08-16 07:35:00|6685.3|6682.5|6696.9|6694.1|6697.9|6695.1|6681.4|6678.6|552
1629099600000|2021-08-16 07:40:00|6696.4|6693.6|6699.9|6697.1|6702.4|6699.6|6694.4|6691.6|731
1629099900000|2021-08-16 07:45:00|6700.4|6697.6|6693.3|6690.5|6700.4|6697.6|6687.4|6684.6|754
1629100200000|2021-08-16 07:50:00|6692.9|6690.1|6698.8|6696|6700.8|6698|6689.8|6687|744
1629100500000|2021-08-16 07:55:00|6697.8|6695|6697.9|6695.1|6702.8|6700|6694.8|6692|460
1629100800000|2021-08-16 08:00:00|6698.4|6695.6|6704.9|6702.1|6717.4|6714.6|6694.9|6692.1|828
1629101100000|2021-08-16 08:05:00|6704.8|6702|6705.3|6702.5|6709.8|6707|6699.3|6696.5|543
1629101400000|2021-08-16 08:10:00|6705.4|6702.6|6702.8|6700|6707.8|6705|6701.8|6699|360
1629101700000|2021-08-16 08:15:00|6703.8|6701|6694.8|6692|6711.3|6708.5|6693.8|6691|697
1629102000000|2021-08-16 08:20:00|6695.3|6692.5|6696.3|6693.5|6697.8|6695|6689.8|6687|1042
1629102300000|2021-08-16 08:25:00|6696.8|6694|6703.8|6701|6715.3|6712.5|6694.8|6692|998
1629102600000|2021-08-16 08:30:00|6702.8|6700|6704.3|6701.5|6708.8|6706|6691.8|6689|996
1629102900000|2021-08-16 08:35:00|6703.8|6701|6735.9|6733.1|6740.8|6738|6703.3|6700.5|2394
1629103200000|2021-08-16 08:40:00|6736.4|6733.6|6774|6771.2|6775|6772.2|6733.8|6731|3335
1629103500000|2021-08-16 08:45:00|6773.9|6771.1|6782.9|6780.1|6793|6790.2|6773.9|6771.1|1725
1629103800000|2021-08-16 08:50:00|6782.5|6779.7|6772.9|6770.1|6787.5|6784.7|6771|6768.2|1078
1629104100000|2021-08-16 08:55:00|6773|6770.2|6757.4|6754.6|6774.9|6772.1|6750.4|6747.6|1461
1629104400000|2021-08-16 09:00:00|6757.5|6754.7|6763.4|6760.6|6763.4|6760.6|6754.4|6751.6|627
1629104700000|2021-08-16 09:05:00|6763.5|6760.7|6756|6753.2|6763.9|6761.1|6754|6751.2|230
1629105000000|2021-08-16 09:10:00|6755.5|6752.7|6759.5|6756.7|6764|6761.2|6755.5|6752.7|632
1629105300000|2021-08-16 09:15:00|6759|6756.2|6756|6753.2|6761.5|6758.7|6752|6749.2|366
1629105600000|2021-08-16 09:20:00|6756.4|6753.6|6753.9|6751.1|6759.4|6756.6|6750.9|6748.1|219
1629105900000|2021-08-16 09:25:00|6754|6751.2|6753|6750.2|6755|6752.2|6750.5|6747.7|173
1629106200000|2021-08-16 09:30:00|6753.9|6751.1|6753.4|6750.6|6757.9|6755.1|6750.4|6747.6|241
1629106500000|2021-08-16 09:35:00|6753.9|6751.1|6754|6751.2|6755.9|6753.1|6750|6747.2|182
1629106800000|2021-08-16 09:40:00|6754.4|6751.6|6759|6756.2|6760.9|6758.1|6751|6748.2|812
1629107100000|2021-08-16 09:45:00|6759.5|6756.7|6761|6758.2|6772|6769.2|6758.9|6756.1|1290
1629107400000|2021-08-16 09:50:00|6761.5|6758.7|6759|6756.2|6766|6763.2|6759|6756.2|308
1629107700000|2021-08-16 09:55:00|6759.5|6756.7|6751.5|6748.7|6763.5|6760.7|6750.5|6747.7|202
1629108000000|2021-08-16 10:00:00|6751|6748.2|6738|6735.2|6757|6754.2|6737|6734.2|996
1629108300000|2021-08-16 10:05:00|6737.9|6735.1|6728.4|6725.6|6737.9|6735.1|6715.4|6712.6|995
1629108600000|2021-08-16 10:10:00|6727.9|6725.1|6715.4|6712.6|6728.4|6725.6|6713.9|6711.1|641
1629108900000|2021-08-16 10:15:00|6715.9|6713.1|6719.9|6717.1|6721.9|6719.1|6713.4|6710.6|722
1629109200000|2021-08-16 10:20:00|6719.4|6716.6|6706.9|6704.1|6720.9|6718.1|6698.9|6696.1|800
1629109500000|2021-08-16 10:25:00|6706.8|6704|6714.9|6712.1|6715.9|6713.1|6705.4|6702.6|552
1629109800000|2021-08-16 10:30:00|6715.4|6712.6|6728.4|6725.6|6730.9|6728.1|6714.9|6712.1|667
1629110100000|2021-08-16 10:35:00|6727.9|6725.1|6730.9|6728.1|6732.4|6729.6|6725.9|6723.1|716
1629110400000|2021-08-16 10:40:00|6731.4|6728.6|6732.8|6730|6736.9|6734.1|6726.9|6724.1|386
1629110700000|2021-08-16 10:45:00|6733.8|6731|6728.8|6726|6737.8|6735|6727.4|6724.6|658
1629111000000|2021-08-16 10:50:00|6728.9|6726.1|6727.4|6724.6|6734.8|6732|6723.8|6721|418
1629111300000|2021-08-16 10:55:00|6727.8|6725|6724.9|6722.1|6733.4|6730.6|6721.4|6718.6|276
1629111600000|2021-08-16 11:00:00|6725.4|6722.6|6710.9|6708.1|6728.9|6726.1|6707.8|6705|669
1629111900000|2021-08-16 11:05:00|6711.8|6709|6715.3|6712.5|6719.8|6717|6710.9|6708.1|465
1629112200000|2021-08-16 11:10:00|6714.8|6712|6712.9|6710.1|6715.9|6713.1|6707.4|6704.6|337
1629112500000|2021-08-16 11:15:00|6713.4|6710.6|6713.4|6710.6|6721.4|6718.6|6712.9|6710.1|278
1629112800000|2021-08-16 11:20:00|6712.9|6710.1|6704.8|6702|6713.4|6710.6|6696.8|6694|1048
1629113100000|2021-08-16 11:25:00|6704.7|6701.9|6707.3|6704.5|6707.8|6705|6697.8|6695|414
1629113400000|2021-08-16 11:30:00|6707.7|6704.9|6696.8|6694|6708.3|6705.5|6694.7|6691.9|528
1629113700000|2021-08-16 11:35:00|6696.7|6693.9|6698.7|6695.9|6705.3|6702.5|6694.3|6691.5|641
1629114000000|2021-08-16 11:40:00|6698.3|6695.5|6707.8|6705|6708.8|6706|6697.7|6694.9|482
1629114300000|2021-08-16 11:45:00|6707.7|6704.9|6703.2|6700.4|6708.2|6705.4|6701.7|6698.9|804
1629114600000|2021-08-16 11:50:00|6703.3|6700.5|6720.7|6717.9|6722.8|6720|6702.7|6699.9|1069
1629114900000|2021-08-16 11:55:00|6720.3|6717.5|6728.3|6725.5|6735.3|6732.5|6718.7|6715.9|1504
1629115200000|2021-08-16 12:00:00|6727.8|6725|6686.2|6683.4|6728.3|6725.5|6676.1|6673.3|4159
1629115500000|2021-08-16 12:05:00|6686.1|6683.3|6680.6|6677.8|6686.6|6683.8|6669.6|6666.8|1460
1629115800000|2021-08-16 12:10:00|6680.2|6677.4|6682.2|6679.4|6692.7|6689.9|6671.1|6668.3|1658
1629116100000|2021-08-16 12:15:00|6682.1|6679.3|6639.1|6636.3|6682.1|6679.3|6625.6|6622.8|5345
1629116400000|2021-08-16 12:20:00|6638.6|6635.8|6626.6|6623.8|6639.6|6636.8|6607.1|6604.3|4167
1629116700000|2021-08-16 12:25:00|6627.1|6624.3|6636.2|6633.4|6641.7|6638.9|6619.1|6616.3|1910
1629117000000|2021-08-16 12:30:00|6635.7|6632.9|6622.2|6619.4|6637.7|6634.9|6618.7|6615.9|2079
1629117300000|2021-08-16 12:35:00|6621.6|6618.8|6621.2|6618.4|6630.6|6627.8|6610.7|6607.9|1857
1629117600000|2021-08-16 12:40:00|6621.1|6618.3|6628.2|6625.4|6631.7|6628.9|6618.2|6615.4|1481
1629117900000|2021-08-16 12:45:00|6628.6|6625.8|6628.2|6625.4|6636.6|6633.8|6621.2|6618.4|1071
1629118200000|2021-08-16 12:50:00|6628.7|6625.9|6649.6|6646.8|6649.7|6646.9|6624.7|6621.9|1936
1629118500000|2021-08-16 12:55:00|6648.7|6645.9|6636.7|6633.9|6652.7|6649.9|6632.7|6629.8|3453
1629118800000|2021-08-16 13:00:00|6637.2|6634.4|6634.2|6631.4|6641.7|6638.9|6617.7|6614.9|3667
1629119100000|2021-08-16 13:05:00|6634.7|6631.9|6640.6|6637.8|6640.6|6637.8|6592.7|6589.9|4790
1629119400000|2021-08-16 13:10:00|6640.2|6637.4|6634.7|6631.9|6640.2|6637.4|6621.2|6618.4|2013
1629119700000|2021-08-16 13:15:00|6634.6|6631.8|6628.6|6625.8|6638.6|6635.8|6619.6|6616.8|2159
1629120000000|2021-08-16 13:20:00|6629.1|6626.3|6617.7|6614.9|6629.7|6626.9|6607.2|6604.4|2102
1629120300000|2021-08-16 13:25:00|6618.7|6615.9|6619.1|6616.3|6622.7|6619.9|6608.6|6605.8|1972
1629120600000|2021-08-16 13:30:00|6619.6|6616.8|6590.7|6587.9|6631.6|6628.8|6587.6|6584.8|4416
1629120900000|2021-08-16 13:35:00|6590.6|6587.8|6616.3|6613.5|6619.7|6616.9|6580.6|6577.8|5615
1629121200000|2021-08-16 13:40:00|6616.8|6614|6598.8|6596|6616.8|6614|6595.7|6592.9|2323
1629121500000|2021-08-16 13:45:00|6598.7|6595.9|6583.2|6580.4|6600.8|6598|6574.6|6571.8|4119
1629121800000|2021-08-16 13:50:00|6582.7|6579.9|6562.7|6559.9|6583.7|6580.9|6560.2|6557|4618
1629122100000|2021-08-16 13:55:00|6562.2|6559.4|6567.7|6564.9|6571.7|6568.9|6555.1|6552.3|3337
1629122400000|2021-08-16 14:00:00|6567.6|6564.8|6597.2|6594.4|6597.7|6594.9|6555.2|6552.4|5013
1629122700000|2021-08-16 14:05:00|6596.7|6593.9|6613.2|6610.4|6621.7|6618.9|6589.7|6586.9|3103
1629123000000|2021-08-16 14:10:00|6613.7|6610.9|6643.7|6640.9|6650.7|6647.9|6611.7|6608.9|5600
1629123300000|2021-08-16 14:15:00|6642.2|6639.4|6641.2|6638.4|6661.7|6658.9|6638.7|6635.9|4067
1629123600000|2021-08-16 14:20:00|6641.7|6638.9|6643.7|6640.9|6652.7|6649.9|6638.7|6635.9|1719
1629123900000|2021-08-16 14:25:00|6643.2|6640.4|6625.7|6622.9|6648.7|6645.9|6621.2|6618.4|2560
1629124200000|2021-08-16 14:30:00|6625.2|6622.4|6636.7|6633.9|6652.7|6649.9|6619.2|6616.4|2800
1629124500000|2021-08-16 14:35:00|6636.6|6633.8|6650.3|6647.5|6657.8|6655|6632.7|6629.9|2504
1629124800000|2021-08-16 14:40:00|6650.7|6647.9|6646.8|6644|6655.8|6653|6645.8|6643|1171
1629125100000|2021-08-16 14:45:00|6647.7|6644.9|6661.7|6658.9|6661.7|6658.9|6644.7|6641.9|2452
1629125400000|2021-08-16 14:50:00|6660.8|6658|6661.7|6658.9|6674.7|6671.9|6659.2|6656.4|3385
1629125700000|2021-08-16 14:55:00|6661.8|6659|6662.7|6659.9|6670.7|6667.9|6655.2|6652.4|2007
1629126000000|2021-08-16 15:00:00|6662.6|6659.8|6660.7|6657.9|6679.2|6676.4|6659.7|6656.9|2038
1629126300000|2021-08-16 15:05:00|6660.8|6658|6665.2|6662.4|6673.2|6670.4|6660.7|6657.9|1424
1629126600000|2021-08-16 15:10:00|6665.3|6662.5|6670.7|6667.9|6672.7|6669.9|6655.2|6652.4|1369
1629126900000|2021-08-16 15:15:00|6670.2|6667.4|6704.8|6702|6712.8|6710|6669.7|6666.9|5772
1629127200000|2021-08-16 15:20:00|6705.2|6702.4|6713.7|6710.9|6718.7|6715.9|6704.8|6702|2465
1629127500000|2021-08-16 15:25:00|6713.2|6710.4|6719.2|6716.4|6723.2|6720.4|6709.8|6707|2317
1629127800000|2021-08-16 15:30:00|6718.8|6716|6733.8|6731|6734.8|6732|6714.8|6712|2222
1629128100000|2021-08-16 15:35:00|6734.2|6731.4|6733.2|6730.4|6736.8|6734|6722.2|6719.4|1839
1629128400000|2021-08-16 15:40:00|6732.8|6730|6738.7|6735.9|6741.8|6739|6730.7|6727.9|1187
1629128700000|2021-08-16 15:45:00|6738.8|6736|6746.2|6743.4|6752.2|6749.4|6738.7|6735.9|1531
1629129000000|2021-08-16 15:50:00|6746.7|6743.9|6745.8|6743|6751.7|6748.9|6743.8|6741|1104
1629129300000|2021-08-16 15:55:00|6745.7|6742.9|6749.7|6746.9|6753.2|6750.4|6745.7|6742.9|1267
1629129600000|2021-08-16 16:00:00|6749.8|6747|6753.8|6751|6757.2|6754.4|6747.7|6744.9|1727
1629129900000|2021-08-16 16:05:00|6753.7|6750.9|6745.2|6742.4|6761.7|6758.9|6743.2|6740.4|2201
1629130200000|2021-08-16 16:10:00|6745.7|6742.9|6748.7|6745.9|6754.7|6751.9|6743.2|6740.4|1163
1629130500000|2021-08-16 16:15:00|6749.2|6746.4|6754.7|6751.9|6758.7|6755.9|6748.7|6745.9|764
1629130800000|2021-08-16 16:20:00|6754.2|6751.4|6751.2|6748.4|6757.7|6754.9|6749.2|6746.4|820
1629131100000|2021-08-16 16:25:00|6751.7|6748.9|6743.7|6740.9|6752.7|6749.9|6742.7|6739.9|1208
1629131400000|2021-08-16 16:30:00|6744.7|6741.9|6744.7|6741.9|6750.7|6747.9|6744.3|6741.5|868
1629131700000|2021-08-16 16:35:00|6745.7|6742.9|6744.7|6741.9|6749.7|6746.9|6743.7|6740.9|588
1629132000000|2021-08-16 16:40:00|6745.2|6742.4|6734.7|6731.9|6745.7|6742.9|6732.7|6729.9|1593
1629132300000|2021-08-16 16:45:00|6735.7|6732.9|6740.7|6737.9|6746.7|6743.9|6732.7|6729.9|959
1629132600000|2021-08-16 16:50:00|6739.7|6736.9|6738.2|6735.4|6743.7|6740.9|6737.7|6734.9|692
1629132900000|2021-08-16 16:55:00|6737.7|6734.9|6732.7|6729.9|6740.7|6737.9|6732.1|6729.3|853
1629133200000|2021-08-16 17:00:00|6732.6|6729.8|6736.6|6733.8|6737.6|6734.8|6726.6|6723.8|926
1629133500000|2021-08-16 17:05:00|6736.7|6733.9|6736.7|6733.9|6737.6|6734.8|6730.6|6727.8|571
1629133800000|2021-08-16 17:10:00|6736.6|6733.8|6734.7|6731.9|6738.6|6735.8|6731.6|6728.8|553
1629134100000|2021-08-16 17:15:00|6734.6|6731.8|6734.6|6731.8|6736.6|6733.8|6729.6|6726.8|430
1629134400000|2021-08-16 17:20:00|6734.7|6731.9|6726.7|6723.9|6734.7|6731.9|6723.7|6720.9|1821
1629134700000|2021-08-16 17:25:00|6727.2|6724.4|6730.7|6727.9|6732.7|6729.9|6725.7|6722.9|566
1629135000000|2021-08-16 17:30:00|6729.7|6726.9|6730.2|6727.4|6735.7|6732.9|6728.1|6725.3|1891
1629135300000|2021-08-16 17:35:00|6730.1|6727.3|6732.6|6729.8|6734.2|6731.4|6727.7|6724.9|940
1629135600000|2021-08-16 17:40:00|6732.7|6729.9|6729.6|6726.8|6734.6|6731.8|6727.2|6724.4|478
1629135900000|2021-08-16 17:45:00|6728.7|6725.9|6727.2|6724.4|6728.7|6725.9|6722.7|6719.9|689
1629136200000|2021-08-16 17:50:00|6726.7|6723.9|6716.7|6713.9|6727.6|6724.8|6713.7|6710.9|915
1629136500000|2021-08-16 17:55:00|6717.2|6714.4|6714.6|6711.8|6717.6|6714.8|6708.6|6705.8|1535
1629136800000|2021-08-16 18:00:00|6715.6|6712.8|6721.1|6718.3|6722.1|6719.3|6705.5|6702.7|1774
1629137100000|2021-08-16 18:05:00|6720.6|6717.8|6716.1|6713.3|6725.6|6722.8|6714.6|6711.8|1528
1629137400000|2021-08-16 18:10:00|6715.6|6712.8|6714.6|6711.8|6722.1|6719.3|6713.1|6710.3|1070
1629137700000|2021-08-16 18:15:00|6714.7|6711.9|6702.1|6699.3|6715.6|6712.8|6700.6|6697.8|2707
1629138000000|2021-08-16 18:20:00|6703.1|6700.3|6687.1|6684.3|6704.6|6701.8|6682.5|6679.7|3675
1629138300000|2021-08-16 18:25:00|6686.7|6683.9|6722.6|6719.8|6724.6|6721.8|6673.1|6670.3|10041
1629138600000|2021-08-16 18:30:00|6722.1|6719.3|6715.1|6712.3|6730.7|6727.9|6714.6|6711.8|2544
1629138900000|2021-08-16 18:35:00|6714.6|6711.8|6707.1|6704.3|6716.6|6713.8|6706.7|6703.9|732
1629139200000|2021-08-16 18:40:00|6706.7|6703.9|6706.6|6703.8|6710.6|6707.8|6703.6|6700.8|434
1629139500000|2021-08-16 18:45:00|6706.7|6703.9|6717.6|6714.8|6718.1|6715.3|6706.7|6703.9|509
1629139800000|2021-08-16 18:50:00|6717.1|6714.3|6719.7|6716.9|6721.6|6718.8|6714.7|6711.9|535
1629140100000|2021-08-16 18:55:00|6720.7|6717.9|6724.7|6721.9|6724.7|6721.9|6717.7|6714.9|282
1629140400000|2021-08-16 19:00:00|6723.7|6720.9|6725.6|6722.8|6726.6|6723.8|6719.7|6716.9|238
1629140700000|2021-08-16 19:05:00|6725.1|6722.3|6726.1|6723.3|6727.6|6724.8|6724.1|6721.3|422
1629141000000|2021-08-16 19:10:00|6726.6|6723.8|6729.1|6726.3|6729.6|6726.8|6724.6|6721.8|336
1629141300000|2021-08-16 19:15:00|6728.6|6725.8|6726.6|6723.8|6729.6|6726.8|6725.6|6722.8|128
1629141600000|2021-08-16 19:20:00|6727.6|6724.8|6729.1|6726.3|6729.6|6726.8|6725.6|6722.8|184
1629141900000|2021-08-16 19:25:00|6729.2|6726.4|6726.6|6723.8|6729.6|6726.8|6725.6|6722.8|215
1629142200000|2021-08-16 19:30:00|6726.1|6723.3|6732.6|6729.8|6732.6|6729.8|6724.6|6721.8|660
1629142500000|2021-08-16 19:35:00|6733.1|6730.3|6730.6|6727.8|6734.1|6731.3|6729.6|6726.8|778
1629142800000|2021-08-16 19:40:00|6730.1|6727.3|6727.1|6724.3|6730.6|6727.8|6726.6|6723.8|240
1629143100000|2021-08-16 19:45:00|6726.6|6723.8|6726.6|6723.8|6727.6|6724.8|6723.1|6720.3|188
1629143400000|2021-08-16 19:50:00|6727.1|6724.3|6726.6|6723.8|6727.1|6724.3|6725.1|6722.3|152
1629143700000|2021-08-16 19:55:00|6727.1|6724.3|6722.6|6719.8|6727.6|6724.8|6721.6|6718.8|350
1629144000000|2021-08-16 20:00:00|6723.6|6720.8|6723.5|6720.7|6726.5|6723.7|6722.6|6719.8|144
1629144300000|2021-08-16 20:05:00|6723.1|6720.3|6718.5|6715.7|6724|6721.2|6717.6|6714.8|519
1629144600000|2021-08-16 20:10:00|6718.1|6715.3|6718.6|6715.8|6719.5|6716.7|6717.5|6714.7|165
1629144900000|2021-08-16 20:15:00|6719|6716.2|6719.5|6716.7|6719.5|6716.7|6717.5|6714.7|40
1629145200000|2021-08-16 20:20:00|6719|6716.2|6720.1|6717.3|6722.5|6719.7|6718.5|6715.7|164
1629145500000|2021-08-16 20:25:00|6720.5|6717.7|6722.1|6719.3|6725.6|6722.8|6720.5|6717.7|218
1629145800000|2021-08-16 20:30:00|6722.6|6719.8|6721.1|6718.3|6722.6|6719.8|6720.1|6717.3|67
1629146100000|2021-08-16 20:35:00|6720.6|6717.8|6720.6|6717.8|6721.6|6718.8|6718.6|6715.8|98
1629146400000|2021-08-16 20:40:00|6720.1|6717.3|6721.1|6718.3|6721.6|6718.8|6718.6|6715.8|311
1629146700000|2021-08-16 20:45:00|6721.6|6718.8|6721.6|6718.8|6722.6|6719.8|6718.6|6715.8|108
1629147000000|2021-08-16 20:50:00|6722.1|6719.3|6719.6|6716.8|6722.1|6719.3|6718.1|6715.3|238
1629147300000|2021-08-16 20:55:00|6719.7|6716.9|6725.1|6722.3|6727.7|6722.3|6718.6|6715.8|159
1629151200000|2021-08-16 22:00:00|6723.6|6719.6|6725.5|6722.7|6726.2|6723.2|6721|6718.1|95
1629151500000|2021-08-16 22:05:00|6726|6723.2|6725|6722.2|6727.6|6724.7|6724|6721.2|48
1629151800000|2021-08-16 22:10:00|6724.5|6721.7|6726|6723.2|6727|6724.2|6724.5|6721.7|19
1629152100000|2021-08-16 22:15:00|6726.5|6723.7|6726|6723.2|6728.5|6725.7|6726|6723.2|48
1629152400000|2021-08-16 22:20:00|6726.5|6723.7|6724|6721.2|6727|6724.2|6724|6721.2|31
1629152700000|2021-08-16 22:25:00|6724.5|6721.7|6725|6722.2|6726|6723.2|6723.5|6720.7|41
1629153000000|2021-08-16 22:30:00|6725.5|6722.7|6725.5|6722.7|6725.5|6722.7|6724.5|6721.7|21
1629153300000|2021-08-16 22:35:00|6726|6723.2|6725.5|6722.7|6727.5|6724.7|6725|6722.2|28
1629153600000|2021-08-16 22:40:00|6725|6722.2|6726|6723.2|6726.5|6723.7|6725|6722.2|12
1629153900000|2021-08-16 22:45:00|6725.1|6722.3|6728|6725.2|6728.5|6725.7|6725|6722.2|45
1629154200000|2021-08-16 22:50:00|6727.5|6724.7|6728|6725.2|6728.5|6725.7|6727|6724.2|7
1629154500000|2021-08-16 22:55:00|6728.5|6725.7|6728.5|6725.7|6728.5|6725.7|6727.5|6724.7|22
1629154800000|2021-08-16 23:00:00|6729|6726.2|6728.5|6725.7|6729.5|6726.7|6727|6724.2|37
1629155100000|2021-08-16 23:05:00|6728|6725.2|6728.5|6725.7|6728.9|6726.1|6726|6723.2|28
1629155400000|2021-08-16 23:10:00|6728.9|6726.1|6733|6730.2|6733|6730.2|6728.9|6726.1|43
1629155700000|2021-08-16 23:15:00|6733.4|6730.6|6734|6731.2|6734.5|6731.7|6733|6730.2|48
1629156000000|2021-08-16 23:20:00|6733.9|6731.1|6732|6729.2|6734.4|6731.6|6732|6729.2|39
1629156300000|2021-08-16 23:25:00|6731.9|6729.1|6736|6733.2|6736|6733.2|6731.5|6728.7|126
1629156600000|2021-08-16 23:30:00|6735.9|6733.1|6735|6732.2|6736|6733.2|6734|6731.2|21
1629156900000|2021-08-16 23:35:00|6735.5|6732.7|6739|6736.2|6739|6736.2|6735.5|6732.7|102
1629157200000|2021-08-16 23:40:00|6739.5|6736.7|6740|6737.2|6744|6741.2|6739.5|6736.7|158
1629157500000|2021-08-16 23:45:00|6740.4|6737.6|6740.5|6737.7|6741.5|6738.7|6740.4|6737.6|29
1629157800000|2021-08-16 23:50:00|6740.9|6738.1|6741|6738.2|6742.5|6739.7|6740.5|6737.7|37
1629158100000|2021-08-16 23:55:00|6741.5|6738.7|6738.5|6735.7|6741.5|6738.7|6738|6735.2|45
1629158400000|2021-08-17 00:00:00|6738|6735.2|6732.5|6729.7|6738.5|6735.7|6726|6723.2|580
1629158700000|2021-08-17 00:05:00|6731.5|6728.7|6733|6730.2|6733|6730.2|6724.5|6721.7|149
1629159000000|2021-08-17 00:10:00|6732.5|6729.7|6728|6725.2|6733.5|6730.7|6725|6722.2|75
1629159300000|2021-08-17 00:15:00|6727|6724.2|6724.5|6721.7|6729.5|6726.7|6723.5|6720.7|77
1629159600000|2021-08-17 00:20:00|6724|6721.2|6723.5|6720.7|6725.5|6722.7|6723.5|6720.7|36
1629159900000|2021-08-17 00:25:00|6724|6721.2|6715|6712.2|6724|6721.2|6715|6712.2|156
1629160200000|2021-08-17 00:30:00|6715.5|6712.7|6721|6718.2|6721|6718.2|6715.5|6712.7|187
1629160500000|2021-08-17 00:35:00|6720.5|6717.7|6719|6716.2|6720.5|6717.7|6717|6714.2|61
1629160800000|2021-08-17 00:40:00|6719.5|6716.7|6717|6714.2|6720|6717.2|6717|6714.2|56
1629161100000|2021-08-17 00:45:00|6716.5|6713.7|6720|6717.2|6721.5|6718.7|6714|6711.2|83
1629161400000|2021-08-17 00:50:00|6720.5|6717.7|6722|6719.2|6724.5|6721.7|6720.5|6717.7|100
1629161700000|2021-08-17 00:55:00|6721.5|6718.7|6723|6720.2|6725|6722.2|6720|6717.2|56
1629162000000|2021-08-17 01:00:00|6723.5|6720.7|6731|6728.2|6731.4|6728.6|6722.4|6719.6|368
1629162300000|2021-08-17 01:05:00|6731.4|6728.6|6728|6725.2|6731.4|6728.6|6722|6719.2|146
1629162600000|2021-08-17 01:10:00|6728.4|6725.6|6726.4|6723.6|6731.4|6728.6|6724.4|6721.6|179
1629162900000|2021-08-17 01:15:00|6727|6724.2|6732.4|6729.6|6732.4|6729.6|6725|6722.2|170
1629163200000|2021-08-17 01:20:00|6732.5|6729.7|6733.4|6730.6|6733.4|6730.6|6729.4|6726.6|112
1629163500000|2021-08-17 01:25:00|6733|6730.2|6737.4|6734.6|6738|6735.2|6731.4|6728.6|238
1629163800000|2021-08-17 01:30:00|6737.5|6734.7|6725.4|6722.6|6738.4|6735.6|6724.4|6721.6|469
1629164100000|2021-08-17 01:35:00|6725.9|6723.1|6732|6729.2|6732.4|6729.6|6722.9|6720.1|266
1629164400000|2021-08-17 01:40:00|6732.4|6729.6|6735.4|6732.6|6735.9|6733.1|6729.9|6727.1|257
1629164700000|2021-08-17 01:45:00|6735.9|6733.1|6729.4|6726.6|6736.4|6733.6|6729.4|6726.6|218
1629165000000|2021-08-17 01:50:00|6728.9|6726.1|6734.4|6731.6|6735|6732.2|6727.4|6724.6|172
1629165300000|2021-08-17 01:55:00|6734.9|6732.1|6729.9|6727.1|6735.4|6732.6|6728.9|6726.1|168
1629165600000|2021-08-17 02:00:00|6730.4|6727.6|6727.4|6724.6|6732.9|6730.1|6725.9|6723.1|127
1629165900000|2021-08-17 02:05:00|6727.9|6725.1|6728.4|6725.6|6730.9|6728.1|6725.4|6722.6|108
1629166200000|2021-08-17 02:10:00|6728.9|6726.1|6723.9|6721.1|6728.9|6726.1|6721.4|6718.6|266
1629166500000|2021-08-17 02:15:00|6723.4|6720.6|6721.4|6718.6|6723.9|6721.1|6720.9|6718.1|131
1629166800000|2021-08-17 02:20:00|6720.9|6718.1|6723.4|6720.6|6725.4|6722.6|6720.9|6718.1|96
1629167100000|2021-08-17 02:25:00|6724.4|6721.6|6727.4|6724.6|6727.4|6724.6|6723.4|6720.6|46
1629167400000|2021-08-17 02:30:00|6727.3|6724.5|6721.4|6718.6|6729.4|6726.6|6720.4|6717.6|200
1629167700000|2021-08-17 02:35:00|6721.3|6718.5|6721.4|6718.6|6724.4|6721.6|6720.4|6717.6|185
1629168000000|2021-08-17 02:40:00|6721.5|6718.7|6717.4|6714.6|6722.9|6720.1|6716.4|6713.6|191
1629168300000|2021-08-17 02:45:00|6716.9|6714.1|6722.9|6720.1|6722.9|6720.1|6716.4|6713.6|205
1629168600000|2021-08-17 02:50:00|6722.4|6719.6|6723.4|6720.6|6723.4|6720.6|6719.4|6716.6|87
1629168900000|2021-08-17 02:55:00|6724.4|6721.6|6726.9|6724.1|6728.4|6725.6|6720.9|6718.1|99
1629169200000|2021-08-17 03:00:00|6727.4|6724.6|6724.4|6721.6|6727.4|6724.6|6723.4|6720.6|86
1629169500000|2021-08-17 03:05:00|6723.4|6720.6|6720.4|6717.6|6724.4|6721.6|6720.4|6717.6|89
1629169800000|2021-08-17 03:10:00|6721.4|6718.6|6718.9|6716.1|6722.4|6719.6|6718.4|6715.6|145
1629170100000|2021-08-17 03:15:00|6719.4|6716.6|6714.4|6711.6|6719.9|6717.1|6710.4|6707.6|185
1629170400000|2021-08-17 03:20:00|6713.4|6710.6|6714.4|6711.6|6715.4|6712.6|6712.4|6709.6|99
1629170700000|2021-08-17 03:25:00|6713.4|6710.6|6714.4|6711.6|6716.4|6713.6|6712.4|6709.6|118
1629171000000|2021-08-17 03:30:00|6714.9|6712.1|6715.9|6713.1|6718.4|6715.6|6714.4|6711.6|107
1629171300000|2021-08-17 03:35:00|6716.4|6713.6|6709.4|6706.6|6717.4|6714.6|6707.4|6704.6|172
1629171600000|2021-08-17 03:40:00|6708.9|6706.1|6709.9|6707.1|6710.4|6707.6|6707.4|6704.6|203
1629171900000|2021-08-17 03:45:00|6710.4|6707.6|6709.4|6706.6|6712.4|6709.6|6708.4|6705.6|101
1629172200000|2021-08-17 03:50:00|6708.9|6706.1|6710.9|6708.1|6710.9|6708.1|6707.9|6705.1|53
1629172500000|2021-08-17 03:55:00|6711.4|6708.6|6706.9|6704.1|6711.4|6708.6|6706.4|6703.6|91
1629172800000|2021-08-17 04:00:00|6707.3|6704.5|6706.4|6703.6|6707.4|6704.6|6705.9|6703.1|93
1629173100000|2021-08-17 04:05:00|6707.4|6704.6|6707.4|6704.6|6708.4|6705.6|6707.3|6704.5|35
1629173400000|2021-08-17 04:10:00|6708.3|6705.5|6710.9|6708.1|6711.4|6708.6|6707.3|6704.5|86
1629173700000|2021-08-17 04:15:00|6711.3|6708.5|6712.4|6709.6|6714.4|6711.6|6711.3|6708.5|74
1629174000000|2021-08-17 04:20:00|6712.9|6710.1|6713.4|6710.6|6713.9|6711.1|6712.3|6709.5|38
1629174300000|2021-08-17 04:25:00|6713.3|6710.5|6714.3|6711.5|6715.3|6712.5|6712.3|6709.5|40
1629174600000|2021-08-17 04:30:00|6713.9|6711.1|6711.3|6708.5|6714.3|6711.5|6710.9|6708.1|61
1629174900000|2021-08-17 04:35:00|6711.8|6709|6710.3|6707.5|6712.3|6709.5|6708.9|6706.1|61
1629175200000|2021-08-17 04:40:00|6710.8|6708|6709.3|6706.5|6711.3|6708.5|6709.3|6706.5|70
1629175500000|2021-08-17 04:45:00|6709.8|6707|6711.3|6708.5|6711.3|6708.5|6708.3|6705.5|49
1629175800000|2021-08-17 04:50:00|6711.9|6709.1|6711.3|6708.5|6712.3|6709.5|6709.3|6706.5|56
1629176100000|2021-08-17 04:55:00|6711.8|6709|6713.3|6710.5|6713.4|6710.6|6711.8|6709|47
1629176400000|2021-08-17 05:00:00|6712.8|6710|6708.8|6706|6713.3|6710.5|6705.3|6702.5|148
1629176700000|2021-08-17 05:05:00|6708.3|6705.5|6707.3|6704.5|6708.3|6705.5|6705.3|6702.5|89
1629177000000|2021-08-17 05:10:00|6706.8|6704|6703.8|6701|6707.4|6704.6|6703.8|6701|83
1629177300000|2021-08-17 05:15:00|6703.3|6700.5|6715.3|6712.5|6715.3|6712.5|6702.3|6699.5|309
1629177600000|2021-08-17 05:20:00|6715.4|6712.6|6712.3|6709.5|6716.4|6713.6|6712.3|6709.5|87
1629177900000|2021-08-17 05:25:00|6711.8|6709|6714.3|6711.5|6715.8|6713|6711.3|6708.5|90
1629178200000|2021-08-17 05:30:00|6713.8|6711|6712.8|6710|6716.4|6713.6|6707.8|6705|216
1629178500000|2021-08-17 05:35:00|6713.3|6710.5|6716.3|6713.5|6717.3|6714.5|6712.8|6710|107
1629178800000|2021-08-17 05:40:00|6715.3|6712.5|6710.8|6708|6717.3|6714.5|6709.3|6706.5|198
1629179100000|2021-08-17 05:45:00|6711.3|6708.5|6706.8|6704|6714.3|6711.5|6704.8|6702|366
1629179400000|2021-08-17 05:50:00|6707.3|6704.5|6703.8|6701|6709.3|6706.5|6703.3|6700.5|197
1629179700000|2021-08-17 05:55:00|6704.3|6701.5|6702.3|6699.5|6705.2|6702.4|6700.2|6697.4|200
1629180000000|2021-08-17 06:00:00|6701.8|6699|6694.2|6691.4|6701.8|6699|6691.3|6688.5|471
1629180300000|2021-08-17 06:05:00|6693.3|6690.5|6701.2|6698.4|6705.3|6702.5|6693.2|6690.4|334
1629180600000|2021-08-17 06:10:00|6700.7|6697.9|6694.2|6691.4|6701.2|6698.4|6692.2|6689.4|288
1629180900000|2021-08-17 06:15:00|6695.2|6692.4|6693.2|6690.4|6696.3|6693.5|6688.2|6685.4|198
1629181200000|2021-08-17 06:20:00|6693.3|6690.5|6693.3|6690.5|6699.2|6696.4|6692.3|6689.5|215
1629181500000|2021-08-17 06:25:00|6693.2|6690.4|6692.2|6689.4|6693.7|6690.9|6686.7|6683.9|185
1629181800000|2021-08-17 06:30:00|6692.3|6689.5|6688.7|6685.9|6692.3|6689.5|6686.7|6683.9|160
1629182100000|2021-08-17 06:35:00|6688.3|6685.5|6677.7|6674.9|6691.3|6688.5|6675.7|6672.9|612
1629182400000|2021-08-17 06:40:00|6677.2|6674.4|6672.7|6669.9|6678.3|6675.5|6671.2|6668.4|348
1629182700000|2021-08-17 06:45:00|6673.2|6670.4|6664.7|6661.9|6677.2|6674.4|6663.2|6660.4|558
1629183000000|2021-08-17 06:50:00|6665.2|6662.4|6659.7|6656.9|6667.2|6664.4|6658.2|6655.4|574
1629183300000|2021-08-17 06:55:00|6659.3|6656.5|6669.7|6666.9|6670.2|6667.4|6659.2|6656.4|501
1629183600000|2021-08-17 07:00:00|6669.2|6666.4|6653.7|6650.9|6672.2|6669.4|6652.7|6649.9|643
1629183900000|2021-08-17 07:05:00|6654.2|6651.4|6652.7|6649.9|6658.2|6655.4|6647.2|6644.4|681
1629184200000|2021-08-17 07:10:00|6652.2|6649.4|6647.2|6644.4|6655.2|6652.4|6640.2|6637.4|922
1629184500000|2021-08-17 07:15:00|6648.2|6645.4|6654.7|6651.9|6657.2|6654.4|6644.2|6640.8|932
1629184800000|2021-08-17 07:20:00|6655.2|6652.4|6652.2|6649.4|6658.2|6655.4|6649.2|6646.4|369
1629185100000|2021-08-17 07:25:00|6652.7|6649.9|6661.2|6658.4|6664.2|6661.4|6650.7|6647.9|470
1629185400000|2021-08-17 07:30:00|6661.7|6658.9|6663.7|6660.9|6666.7|6663.9|6655.7|6652.9|365
1629185700000|2021-08-17 07:35:00|6664.2|6661.4|6668.2|6665.4|6670.2|6667.4|6662.2|6659.4|258
1629186000000|2021-08-17 07:40:00|6667.7|6664.9|6674.2|6671.4|6675.2|6672.4|6665.2|6662.4|381
1629186300000|2021-08-17 07:45:00|6673.7|6670.9|6671.7|6668.9|6675.2|6672.4|6666.2|6663.4|720
1629186600000|2021-08-17 07:50:00|6671.6|6668.8|6673.2|6670.4|6685.2|6682.4|6671.2|6668.4|744
1629186900000|2021-08-17 07:55:00|6672.7|6669.9|6666.7|6663.9|6674.2|6671.4|6662.2|6659.4|572
1629187200000|2021-08-17 08:00:00|6667.7|6664.9|6677.2|6674.4|6687.7|6684.9|6667.7|6664.9|735
1629187500000|2021-08-17 08:05:00|6677.7|6674.9|6674.2|6671.4|6680.2|6677.4|6673.2|6670.4|423
1629187800000|2021-08-17 08:10:00|6673.7|6670.9|6664.7|6661.9|6675.2|6672.4|6664.2|6661.4|414
1629188100000|2021-08-17 08:15:00|6665.2|6662.4|6661.2|6658.4|6678.2|6675.4|6658.7|6655.9|791
1629188400000|2021-08-17 08:20:00|6660.7|6657.9|6664.7|6661.9|6665.1|6662.3|6643.7|6640.9|909
1629188700000|2021-08-17 08:25:00|6664.2|6661.4|6660.1|6657.3|6674.7|6671.9|6659.2|6656.4|932
1629189000000|2021-08-17 08:30:00|6659.7|6656.9|6671.7|6668.9|6676.1|6673.3|6657.1|6654.3|895
1629189300000|2021-08-17 08:35:00|6672.2|6669.4|6685.1|6682.3|6687.7|6684.9|6667.1|6664.3|726
1629189600000|2021-08-17 08:40:00|6685.2|6682.4|6687.7|6684.9|6698.7|6695.9|6684.2|6681.4|703
1629189900000|2021-08-17 08:45:00|6688.1|6685.3|6679.2|6676.4|6690.2|6687.4|6677.1|6674.3|742
1629190200000|2021-08-17 08:50:00|6679.7|6676.9|6676.1|6673.3|6679.7|6676.9|6666.2|6663.4|541
1629190500000|2021-08-17 08:55:00|6675.7|6672.9|6675.7|6672.9|6678.1|6675.3|6667.1|6664.3|443
1629190800000|2021-08-17 09:00:00|6676.1|6673.3|6666.7|6663.9|6681.1|6678.3|6664.7|6661.9|260
1629191100000|2021-08-17 09:05:00|6666.2|6663.4|6673.2|6670.4|6676.7|6673.9|6663.2|6660.4|408
1629191400000|2021-08-17 09:10:00|6672.2|6669.4|6671.6|6668.8|6677.1|6674.3|6669.2|6666.4|286
1629191700000|2021-08-17 09:15:00|6672.1|6669.3|6680.6|6677.8|6681.1|6678.3|6671.2|6668.4|416
1629192000000|2021-08-17 09:20:00|6680.2|6677.4|6680.2|6677.4|6681.2|6678.4|6676.2|6673.4|182
1629192300000|2021-08-17 09:25:00|6681.2|6678.4|6691.2|6688.4|6695.2|6692.4|6681.2|6678.4|442
1629192600000|2021-08-17 09:30:00|6691.1|6688.3|6688.2|6685.4|6695.7|6692.9|6686.1|6683.3|400
1629192900000|2021-08-17 09:35:00|6688.1|6685.3|6687.6|6684.8|6689.2|6686.4|6686.1|6683.3|130
1629193200000|2021-08-17 09:40:00|6687.1|6684.3|6678.6|6675.8|6688.1|6685.3|6674.1|6671.3|342
1629193500000|2021-08-17 09:45:00|6679.1|6676.3|6684.1|6681.3|6686.6|6683.8|6670.2|6667.4|387
1629193800000|2021-08-17 09:50:00|6683.2|6680.4|6686.2|6683.4|6687.2|6684.4|6679.6|6676.8|244
1629194100000|2021-08-17 09:55:00|6686.1|6683.3|6683.6|6680.8|6688.2|6685.4|6681.1|6678.3|208
1629194400000|2021-08-17 10:00:00|6684.1|6681.3|6676.6|6673.8|6684.1|6681.3|6672.1|6669.3|398
1629194700000|2021-08-17 10:05:00|6676.1|6673.3|6680.1|6677.3|6681.1|6678.3|6673.6|6670.8|162
1629195000000|2021-08-17 10:10:00|6680.6|6677.8|6676.1|6673.3|6684.1|6681.3|6675.1|6672.3|144
1629195300000|2021-08-17 10:15:00|6676.6|6673.8|6677.1|6674.3|6681.1|6678.3|6675.1|6672.3|136
1629195600000|2021-08-17 10:20:00|6677.6|6674.8|6681.1|6678.3|6682.6|6679.8|6675.6|6672.8|173
1629195900000|2021-08-17 10:25:00|6681.2|6678.4|6668.1|6665.3|6688.1|6685.3|6656.1|6653.3|1771
1629196200000|2021-08-17 10:30:00|6669.1|6666.3|6682|6679.2|6683.1|6680.3|6668.1|6665.3|444
1629196500000|2021-08-17 10:35:00|6682.1|6679.3|6675.1|6672.3|6682.1|6679.3|6671.1|6668.3|194
1629196800000|2021-08-17 10:40:00|6675|6672.2|6667.1|6664.3|6675.1|6672.3|6667.1|6664.3|179
1629197100000|2021-08-17 10:45:00|6667.5|6664.7|6659.1|6656.3|6668|6665.2|6656.1|6653.3|526
1629197400000|2021-08-17 10:50:00|6659|6656.2|6657.1|6654.3|6660.1|6657.3|6651|6648.2|568
1629197700000|2021-08-17 10:55:00|6658|6655.2|6660.1|6657.3|6662.1|6659.3|6656.1|6653.3|372
1629198000000|2021-08-17 11:00:00|6659.1|6656.3|6655.1|6652.3|6663.1|6660.3|6653|6650.2|228
1629198300000|2021-08-17 11:05:00|6655.5|6652.7|6657.5|6654.7|6658|6655.2|6653.1|6650.3|174
1629198600000|2021-08-17 11:10:00|6657.6|6654.8|6642.5|6639.7|6658.1|6655.3|6639|6636.2|579
1629198900000|2021-08-17 11:15:00|6642|6639.2|6642|6639.2|6650.1|6647.3|6635|6632.2|681
1629199200000|2021-08-17 11:20:00|6642.1|6639.3|6640.5|6637.7|6643|6640.2|6634|6631.2|469
1629199500000|2021-08-17 11:25:00|6641.5|6638.7|6646.1|6643.3|6646.6|6643.8|6636.5|6633.7|551
1629199800000|2021-08-17 11:30:00|6646.5|6643.7|6658|6655.2|6662|6659.2|6643.5|6640.7|502
1629200100000|2021-08-17 11:35:00|6659|6656.2|6658|6655.2|6662|6659.2|6652|6649.2|348
1629200400000|2021-08-17 11:40:00|6657|6654.2|6659|6656.2|6661|6658.2|6649|6646.2|423
1629200700000|2021-08-17 11:45:00|6658.5|6655.7|6661.5|6658.7|6664|6661.2|6654|6651.2|450
1629201000000|2021-08-17 11:50:00|6662|6659.2|6661|6658.2|6665.5|6662.7|6658.5|6655.7|298
1629201300000|2021-08-17 11:55:00|6660.5|6657.7|6669|6666.2|6675.5|6672.7|6657|6654.2|805
1629201600000|2021-08-17 12:00:00|6668|6665.2|6662|6659.2|6673|6670.2|6659.5|6656.7|941
1629201900000|2021-08-17 12:05:00|6662.6|6658.6|6657|6654.2|6665|6662.2|6653|6650.2|340
1629202200000|2021-08-17 12:10:00|6656.5|6653.7|6653.1|6650.3|6658|6655.2|6652.5|6649.7|336
1629202500000|2021-08-17 12:15:00|6654|6651.2|6644|6641.2|6655.5|6652.7|6643|6640.2|760
1629202800000|2021-08-17 12:20:00|6643.5|6640.7|6648|6645.2|6652|6649.2|6638|6635.2|1359
1629203100000|2021-08-17 12:25:00|6647.5|6644.7|6650.5|6647.7|6652.5|6649.7|6645.5|6642.7|358
1629203400000|2021-08-17 12:30:00|6651.5|6648.7|6672.5|6669.7|6674.5|6671.7|6651|6648.1|1027
1629203700000|2021-08-17 12:35:00|6672|6669.2|6670.5|6667.7|6675|6672.2|6661|6658.2|1148
1629204000000|2021-08-17 12:40:00|6671|6668.2|6677|6674.2|6678.5|6675.7|6668|6665.2|913
1629204300000|2021-08-17 12:45:00|6676.5|6673.7|6674|6671.2|6678|6675.2|6672|6669.2|634
1629204600000|2021-08-17 12:50:00|6674.5|6671.7|6683|6680.2|6694|6691.2|6674.5|6671.7|2974
1629204900000|2021-08-17 12:55:00|6683.5|6680.7|6683|6680.2|6686|6683.2|6676.5|6673.7|778
1629205200000|2021-08-17 13:00:00|6682.5|6679.7|6682|6679.2|6688|6685.2|6666|6663.2|2088
1629205500000|2021-08-17 13:05:00|6681.9|6679.1|6668|6665.2|6688.5|6685.7|6668|6665.2|1227
1629205800000|2021-08-17 13:10:00|6667|6664.2|6672.5|6669.7|6675|6672.2|6661.5|6658.7|1259
1629206100000|2021-08-17 13:15:00|6672|6669.2|6666.4|6663.6|6672|6669.2|6657.9|6655.1|2011
1629206400000|2021-08-17 13:20:00|6666.5|6663.7|6667.9|6665.1|6670.9|6668.1|6659.9|6657.1|1152
1629206700000|2021-08-17 13:25:00|6668.4|6665.6|6660.4|6657.6|6670.9|6668.1|6656.9|6654.1|606
1629207000000|2021-08-17 13:30:00|6659.9|6657.1|6691|6688.2|6692|6689.2|6653.9|6651.1|2941
1629207300000|2021-08-17 13:35:00|6692|6689.2|6727|6724.2|6733.9|6731.1|6692|6689.2|5947
1629207600000|2021-08-17 13:40:00|6728|6725.2|6719.9|6717.1|6735|6732.2|6710.9|6708.1|2768
1629207900000|2021-08-17 13:45:00|6720|6717.2|6695.9|6693.1|6722.9|6720.1|6693.9|6691.1|1762
1629208200000|2021-08-17 13:50:00|6694.9|6692.1|6678.9|6676.1|6697.9|6695.1|6674.9|6672.1|2636
1629208500000|2021-08-17 13:55:00|6679.9|6677.1|6690.4|6687.6|6690.9|6688.1|6675.9|6673.1|1700
1629208800000|2021-08-17 14:00:00|6690.9|6688.1|6704.9|6702.1|6705|6702.2|6687.4|6684.6|2679
1629209100000|2021-08-17 14:05:00|6705.4|6702.6|6721|6718.2|6737|6734.2|6705.4|6702.6|3739
1629209400000|2021-08-17 14:10:00|6722|6719.2|6730|6727.2|6734.5|6731.7|6712|6709.2|1924
1629209700000|2021-08-17 14:15:00|6730.5|6727.7|6722|6719.2|6731|6728.2|6712.9|6710.1|2623
1629210000000|2021-08-17 14:20:00|6721|6718.2|6733|6730.2|6737|6734.2|6720|6717.2|1474
1629210300000|2021-08-17 14:25:00|6732.5|6729.7|6732|6729.2|6740|6737.2|6728|6725.2|1494
1629210600000|2021-08-17 14:30:00|6733|6730.2|6712|6709.2|6736|6733.2|6706|6703.2|2223
1629210900000|2021-08-17 14:35:00|6711.5|6708.7|6718|6715.2|6723.4|6720.6|6709|6706.2|1324
1629211200000|2021-08-17 14:40:00|6718.9|6716.1|6743.5|6740.7|6749|6746.2|6717.9|6715.1|2238
1629211500000|2021-08-17 14:45:00|6743|6740.2|6738.9|6736.1|6745.9|6743.1|6731|6728.2|1035
1629211800000|2021-08-17 14:50:00|6738.5|6735.7|6740.9|6738.1|6744.9|6742.1|6729|6726.2|2509
1629212100000|2021-08-17 14:55:00|6741|6738.2|6732.9|6730.1|6744.9|6742.1|6732.9|6730.1|849
1629212400000|2021-08-17 15:00:00|6733|6730.2|6732|6729.2|6737|6734.2|6715.4|6712.1|3148
1629212700000|2021-08-17 15:05:00|6732.9|6730.1|6722.9|6720.1|6734.5|6731.7|6719.9|6717.1|2230
1629213000000|2021-08-17 15:10:00|6722.5|6719.7|6721.9|6719.1|6726.5|6723.7|6714.5|6711.7|1134
1629213300000|2021-08-17 15:15:00|6722.4|6719.6|6713.9|6711.1|6725.9|6723.1|6711.9|6709.1|1109
1629213600000|2021-08-17 15:20:00|6714.4|6711.6|6719.4|6716.6|6723.9|6721.1|6708.9|6706.1|3197
1629213900000|2021-08-17 15:25:00|6719.9|6717.1|6722.9|6720.1|6726|6723.2|6712.4|6709.6|1458
1629214200000|2021-08-17 15:30:00|6722.4|6719.6|6731|6728.2|6738|6735.2|6720|6717.2|1632
1629214500000|2021-08-17 15:35:00|6731.4|6728.6|6712.4|6709.6|6732|6729.2|6711.9|6709.1|1342
1629214800000|2021-08-17 15:40:00|6712.9|6710.1|6696.4|6693.6|6716|6713.2|6693|6690.2|2627
1629215100000|2021-08-17 15:45:00|6696|6693.2|6680.9|6678.1|6697.9|6695.1|6674.9|6672.1|2332
1629215400000|2021-08-17 15:50:00|6679.9|6677.1|6671.9|6669.1|6680.9|6678.1|6671|6668.2|2218
1629215700000|2021-08-17 15:55:00|6670.9|6668.1|6669.9|6667.1|6671.9|6669.1|6660.9|6658.1|1938
1629216000000|2021-08-17 16:00:00|6669.4|6666.6|6683.9|6681.1|6684.9|6682.1|6664.9|6662.1|1305
1629216300000|2021-08-17 16:05:00|6682.9|6680.1|6678.4|6675.6|6695|6692.2|6676.9|6674.1|3673
1629216600000|2021-08-17 16:10:00|6677.9|6675.1|6671.4|6668.6|6677.9|6675.1|6667.9|6665.1|639
1629216900000|2021-08-17 16:15:00|6670.9|6668.1|6631.9|6629.1|6673.9|6671.1|6630.9|6628.1|3652
1629217200000|2021-08-17 16:20:00|6632.4|6629.6|6641.4|6638.6|6655.9|6653.1|6632.4|6629.6|2061
1629217500000|2021-08-17 16:25:00|6641.9|6639.1|6654.9|6652.1|6659.4|6656.6|6641.9|6639.1|1707
1629217800000|2021-08-17 16:30:00|6655.9|6653.1|6640.9|6638.1|6655.9|6653.1|6636.9|6634.1|1160
1629218100000|2021-08-17 16:35:00|6640.4|6637.6|6621.9|6619.1|6643.9|6641.1|6620.4|6617.6|2902
1629218400000|2021-08-17 16:40:00|6622.9|6620.1|6633.9|6631.1|6637.9|6635.1|6618.9|6616.1|2774
1629218700000|2021-08-17 16:45:00|6633.4|6630.6|6623.9|6621.1|6634.9|6632.1|6621.9|6619.1|1044
1629219000000|2021-08-17 16:50:00|6624.9|6622.1|6620.9|6618.1|6628.4|6625.6|6611.9|6609.1|1279
1629219300000|2021-08-17 16:55:00|6619.9|6617.1|6622.9|6620.1|6628.9|6626.1|6617.9|6615.1|772
1629219600000|2021-08-17 17:00:00|6621.9|6619.1|6633.9|6631.1|6633.9|6631.1|6614.9|6612.1|2287
1629219900000|2021-08-17 17:05:00|6633.8|6631|6637.8|6635|6643.3|6640.5|6629.8|6627|1044
1629220200000|2021-08-17 17:10:00|6637.9|6635.1|6643.8|6641|6645.8|6643|6633.9|6631.1|448
1629220500000|2021-08-17 17:15:00|6643.3|6640.5|6639.9|6637.1|6644.8|6642|6634.3|6631.5|561
1629220800000|2021-08-17 17:20:00|6640.9|6638.1|6643.3|6640.5|6643.9|6641.1|6635.8|6633|822
1629221100000|2021-08-17 17:25:00|6642.8|6640|6652.9|6650.1|6654.8|6652|6642.8|6640|2327
1629221400000|2021-08-17 17:30:00|6653.9|6651.1|6650.9|6648.1|6653.9|6651.1|6645.4|6642.6|491
1629221700000|2021-08-17 17:35:00|6649.9|6647.1|6650.9|6648.1|6651.9|6649.1|6647.9|6645.1|379
1629222000000|2021-08-17 17:40:00|6651.9|6649.1|6637.8|6635|6651.9|6649.1|6636.8|6634|2183
1629222300000|2021-08-17 17:45:00|6638.8|6636|6637.3|6634.5|6640.8|6638|6633.3|6630.5|533
1629222600000|2021-08-17 17:50:00|6637.8|6635|6632.3|6629.5|6639.8|6637|6629.8|6627|721
1629222900000|2021-08-17 17:55:00|6632.8|6630|6640.8|6638|6640.8|6638|6632.8|6630|1140
1629223200000|2021-08-17 18:00:00|6639.9|6637.1|6663.8|6661|6664.8|6662|6637.8|6635|2728
1629223500000|2021-08-17 18:05:00|6664.8|6662|6660.9|6658.1|6670.8|6668|6660.9|6658.1|1224
1629223800000|2021-08-17 18:10:00|6660.4|6657.6|6660.8|6658|6663.8|6661|6655.8|6653|1465
1629224100000|2021-08-17 18:15:00|6659.8|6657|6651.3|6648.5|6663.8|6661|6649.8|6647|663
1629224400000|2021-08-17 18:20:00|6651.8|6649|6643.8|6641|6655.8|6653|6641.8|6639|2989
1629224700000|2021-08-17 18:25:00|6642.8|6640|6630.9|6628.1|6646.8|6644|6627.8|6625|7506
1629225000000|2021-08-17 18:30:00|6631.9|6629.1|6628.3|6625.5|6637.8|6635|6625.8|6623|1400
1629225300000|2021-08-17 18:35:00|6627.8|6625|6627.8|6625|6629.8|6627|6624.3|6621.5|579
1629225600000|2021-08-17 18:40:00|6627.3|6624.5|6632.3|6629.5|6633.8|6631|6623.8|6621|978
1629225900000|2021-08-17 18:45:00|6632.8|6630|6634.3|6631.5|6637.8|6635|6630.3|6627.5|1759
1629226200000|2021-08-17 18:50:00|6633.9|6631.1|6630.8|6628|6636.3|6633.5|6629.8|6627|584
1629226500000|2021-08-17 18:55:00|6630.3|6627.5|6639.3|6636.5|6640.3|6637.5|6630.3|6627.5|348
1629226800000|2021-08-17 19:00:00|6638.8|6636|6644.9|6642.1|6646.9|6644.1|6636.8|6634|1111
1629227100000|2021-08-17 19:05:00|6644.8|6642|6646.8|6644|6649.8|6647|6644.8|6642|346
1629227400000|2021-08-17 19:10:00|6644.9|6642.1|6647.9|6645.1|6651.8|6649|6644.9|6642.1|353
1629227700000|2021-08-17 19:15:00|6648.4|6645.6|6650.9|6648.1|6651.4|6648.6|6646.8|6644|139
1629228000000|2021-08-17 19:20:00|6651.4|6648.6|6651.8|6649|6653.8|6651|6650.8|6648|193
1629228300000|2021-08-17 19:25:00|6651.4|6648.6|6653.8|6651|6654.8|6652|6647.8|6645|318
1629228600000|2021-08-17 19:30:00|6652.8|6650|6653.8|6651|6656.8|6654|6652.8|6650|178
1629228900000|2021-08-17 19:35:00|6653.9|6651.1|6654.9|6652.1|6656.9|6654.1|6653.9|6651.1|132
1629229200000|2021-08-17 19:40:00|6654.8|6652|6652.3|6649.5|6655.9|6653.1|6651.8|6649|229
1629229500000|2021-08-17 19:45:00|6652.8|6650|6651.8|6649|6655.3|6652.5|6650.3|6647.5|148
1629229800000|2021-08-17 19:50:00|6651.9|6649.1|6655.8|6653|6655.8|6653|6651.8|6649|127
1629230100000|2021-08-17 19:55:00|6654.9|6652.1|6653.8|6651|6655.8|6653|6652.8|6650|79
1629230400000|2021-08-17 20:00:00|6652.8|6650|6654.8|6652|6654.8|6652|6652.8|6650|116
1629230700000|2021-08-17 20:05:00|6653.8|6651|6654.8|6652|6655.8|6653|6652.8|6650|224
1629231000000|2021-08-17 20:10:00|6655.8|6653|6656.8|6654|6656.8|6654|6653.8|6651|147
1629231300000|2021-08-17 20:15:00|6656.3|6653.5|6654.8|6652|6657.3|6654.5|6654.8|6652|37
1629231600000|2021-08-17 20:20:00|6654.3|6651.5|6654.8|6652|6655.3|6652.5|6653.8|6651|66
1629231900000|2021-08-17 20:25:00|6655.3|6652.5|6657.4|6647.4|6657.9|6653|6654.3|6647.4|85
1629232200000|2021-08-17 20:30:00|6654.4|6650.4|6631.8|6629|6655|6650.4|6625.3|6618.9|858
1629232500000|2021-08-17 20:35:00|6630.8|6628|6642.8|6640|6645.4|6642.5|6630.8|6628|268
1629232800000|2021-08-17 20:40:00|6642.3|6639.5|6634.3|6631.5|6642.8|6640|6633.8|6631|366
1629233100000|2021-08-17 20:45:00|6633.8|6631|6623.3|6620.5|6634.8|6632|6622.7|6619.9|354
1629233400000|2021-08-17 20:50:00|6623.7|6620.9|6629.7|6626.9|6630.7|6627.9|6623.3|6620.5|169
1629233700000|2021-08-17 20:55:00|6629.8|6627|6634.3|6631.5|6634.4|6631.5|6625.7|6622.9|399
1629237600000|2021-08-17 22:00:00|6637.2|6634.4|6649.3|6646.5|6649.3|6646.5|6636.2|6633.4|261
1629237900000|2021-08-17 22:05:00|6649.8|6647|6644.7|6641.9|6650.7|6647.9|6642.7|6639.8|90
1629238200000|2021-08-17 22:10:00|6644.2|6641.4|6644.7|6641.9|6645.8|6642.9|6640.7|6637.9|23
1629238500000|2021-08-17 22:15:00|6645.7|6642.9|6640.2|6637.4|6646.3|6642.9|6640.2|6637.3|72
1629238800000|2021-08-17 22:20:00|6641.2|6638.4|6640.7|6637.9|6642.2|6639.4|6640.2|6637.4|18
1629239100000|2021-08-17 22:25:00|6641.2|6638.4|6640.7|6637.9|6642.7|6639.9|6640.7|6637.9|12
1629239400000|2021-08-17 22:30:00|6641.2|6638.4|6641.7|6638.9|6641.7|6638.9|6635.7|6632.9|48
1629239700000|2021-08-17 22:35:00|6642.2|6639.4|6644.2|6641.4|6644.7|6641.9|6642.2|6639.4|10
1629240000000|2021-08-17 22:40:00|6644.7|6641.9|6643.7|6640.9|6646.8|6643.9|6643.7|6640.9|27
1629240300000|2021-08-17 22:45:00|6642.7|6639.9|6644.2|6641.4|6644.2|6641.4|6639.2|6636.4|32
1629240600000|2021-08-17 22:50:00|6642.7|6639.9|6640.7|6637.9|6642.7|6639.9|6640.7|6637.3|10
1629240900000|2021-08-17 22:55:00|6641.2|6638.4|6644.2|6641.4|6645.7|6642.9|6640.7|6637.9|8
1629241200000|2021-08-17 23:00:00|6644.7|6641.9|6644.7|6641.9|6646.7|6643.9|6644.7|6641.9|821
1629241500000|2021-08-17 23:05:00|6645.7|6642.9|6649.7|6646.9|6650.7|6647.9|6645.7|6642.9|84
1629241800000|2021-08-17 23:10:00|6649.2|6646.4|6645.7|6642.9|6649.2|6646.4|6645.7|6642.9|232
1629242100000|2021-08-17 23:15:00|6644.7|6641.9|6645.7|6642.9|6645.7|6642.9|6642.7|6639.9|109
1629242400000|2021-08-17 23:20:00|6645.2|6642.4|6645.7|6642.9|6645.7|6642.9|6644.7|6641.9|21
1629242700000|2021-08-17 23:25:00|6646.2|6643.4|6648.7|6645.9|6648.7|6645.9|6646.2|6643.4|36
1629243000000|2021-08-17 23:30:00|6647.7|6644.9|6643.2|6640.4|6647.7|6644.9|6643.2|6640.4|44
1629243300000|2021-08-17 23:35:00|6642.7|6639.9|6640.7|6637.9|6644.2|6641.4|6640.7|6637.9|46
1629243600000|2021-08-17 23:40:00|6640.2|6637.4|6642.7|6639.9|6643.2|6640.4|6640.2|6637.4|29
1629243900000|2021-08-17 23:45:00|6642.2|6639.4|6638.2|6635.4|6642.2|6639.4|6637.7|6634.9|153
1629244200000|2021-08-17 23:50:00|6637.7|6634.9|6638.7|6635.9|6640.7|6637.9|6637.2|6634.4|79
1629244500000|2021-08-17 23:55:00|6638.2|6635.4|6634.7|6631.9|6638.2|6635.4|6632.6|6629.8|180
1629244800000|2021-08-18 00:00:00|6634.2|6631.4|6639.7|6636.9|6649.1|6646.3|6632.6|6629.8|442
1629245100000|2021-08-18 00:05:00|6638.7|6635.9|6646.7|6643.9|6649.6|6646.8|6638.7|6635.9|153
1629245400000|2021-08-18 00:10:00|6646.2|6643.4|6642.7|6639.9|6648.7|6645.9|6642.7|6639.9|100
1629245700000|2021-08-18 00:15:00|6643.1|6640.3|6638.7|6635.9|6643.6|6640.8|6638.7|6635.9|95
1629246000000|2021-08-18 00:20:00|6639.2|6636.4|6637.6|6634.8|6640.1|6637.3|6634.7|6631.9|127
1629246300000|2021-08-18 00:25:00|6637.2|6634.4|6636.7|6633.9|6639.6|6636.8|6636.6|6633.8|39
1629246600000|2021-08-18 00:30:00|6637.1|6634.3|6635.6|6632.8|6640.7|6637.9|6633.6|6630.8|126
1629246900000|2021-08-18 00:35:00|6635.7|6632.9|6635.1|6632.3|6636.6|6633.8|6633.6|6630.8|177
1629247200000|2021-08-18 00:40:00|6634.6|6631.8|6633.6|6630.8|6636.1|6633.3|6627.6|6624.8|385
1629247500000|2021-08-18 00:45:00|6634.1|6631.3|6636.6|6633.8|6638.6|6635.8|6634.1|6631.3|205
1629247800000|2021-08-18 00:50:00|6637.1|6634.3|6636.1|6633.3|6639.1|6636.3|6635.6|6632.8|86
1629248100000|2021-08-18 00:55:00|6635.6|6632.8|6633.6|6630.8|6635.6|6632.8|6631.6|6628.8|78
1629248400000|2021-08-18 01:00:00|6633.1|6630.3|6645.6|6642.8|6645.6|6642.8|6625.6|6622.8|489
1629248700000|2021-08-18 01:05:00|6644.6|6641.8|6639.1|6636.3|6646.1|6643.3|6637.1|6634.3|262
1629249000000|2021-08-18 01:10:00|6638.6|6635.8|6644.6|6641.8|6646.6|6643.8|6637.6|6634.8|217
1629249300000|2021-08-18 01:15:00|6645.1|6642.3|6639.6|6636.8|6646.6|6643.8|6637.6|6634.8|251
1629249600000|2021-08-18 01:20:00|6639.1|6636.3|6637.6|6634.8|6643.6|6640.8|6636.6|6633.8|171
1629249900000|2021-08-18 01:25:00|6636.6|6633.8|6634.6|6631.8|6641.6|6638.8|6634.1|6631.3|341
1629250200000|2021-08-18 01:30:00|6634.1|6631.3|6635.6|6632.8|6636.1|6633.3|6629.6|6626.8|212
1629250500000|2021-08-18 01:35:00|6635.1|6632.3|6631.6|6628.8|6637.6|6634.8|6630.6|6627.8|134
1629250800000|2021-08-18 01:40:00|6631.1|6628.3|6628.6|6625.8|6631.6|6628.8|6625.6|6622.8|284
1629251100000|2021-08-18 01:45:00|6627.6|6624.8|6631.6|6628.8|6635.1|6632.3|6625.6|6622.8|295
1629251400000|2021-08-18 01:50:00|6631.1|6628.3|6622.6|6619.8|6633.1|6630.3|6620.1|6617.3|401
1629251700000|2021-08-18 01:55:00|6621.6|6618.8|6624.6|6621.8|6628.1|6625.3|6621.6|6618.8|164
1629252000000|2021-08-18 02:00:00|6625.1|6622.3|6629.1|6626.3|6631.6|6628.8|6620.6|6617.8|417
1629252300000|2021-08-18 02:05:00|6628.6|6625.8|6628.5|6625.7|6636.1|6633.3|6625.6|6622.8|321
1629252600000|2021-08-18 02:10:00|6628.6|6625.8|6624.6|6621.8|6631.6|6628.8|6623.6|6620.8|268
1629252900000|2021-08-18 02:15:00|6625.1|6622.3|6630.6|6627.8|6632.5|6629.7|6624.6|6621.8|117
1629253200000|2021-08-18 02:20:00|6630.5|6627.7|6632.6|6629.8|6633.6|6630.8|6629.6|6626.8|116
1629253500000|2021-08-18 02:25:00|6633.6|6630.8|6637.1|6634.3|6637.6|6634.8|6632.6|6629.8|204
1629253800000|2021-08-18 02:30:00|6637.6|6634.8|6633.5|6630.7|6639.6|6636.8|6632.6|6629.8|183
1629254100000|2021-08-18 02:35:00|6633.6|6630.8|6636.5|6633.7|6637.5|6634.7|6632.5|6629.7|203
1629254400000|2021-08-18 02:40:00|6636|6633.2|6639.5|6636.7|6639.5|6636.7|6633.5|6630.7|305
1629254700000|2021-08-18 02:45:00|6640|6637.2|6641|6638.2|6642.5|6639.7|6637.5|6634.7|237
1629255000000|2021-08-18 02:50:00|6640.5|6637.7|6641|6638.2|6642.6|6639.8|6639.5|6636.7|172
1629255300000|2021-08-18 02:55:00|6641.1|6638.3|6642|6639.2|6645.5|6642.7|6639|6636.2|248
1629255600000|2021-08-18 03:00:00|6641.6|6638.8|6646.5|6643.7|6648.5|6645.7|6641.5|6638.7|275
1629255900000|2021-08-18 03:05:00|6646|6643.2|6640.5|6637.7|6647.5|6644.7|6640|6637.2|232
1629256200000|2021-08-18 03:10:00|6641.5|6638.7|6645.5|6642.7|6645.5|6642.7|6639.5|6636.7|183
1629256500000|2021-08-18 03:15:00|6646|6643.2|6644.5|6641.7|6648.5|6645.7|6643.5|6640.7|207
1629256800000|2021-08-18 03:20:00|6643.5|6640.7|6645.5|6642.7|6646.5|6643.7|6642.5|6639.7|158
1629257100000|2021-08-18 03:25:00|6645|6642.2|6645.5|6642.7|6647|6644.2|6642.5|6639.7|167
1629257400000|2021-08-18 03:30:00|6646|6643.2|6644.5|6641.7|6647.5|6644.7|6643.5|6640.7|59
1629257700000|2021-08-18 03:35:00|6644|6641.2|6645.5|6642.7|6646.5|6643.7|6643|6640.2|84
1629258000000|2021-08-18 03:40:00|6646|6643.2|6646.5|6643.7|6646.5|6643.7|6645.5|6642.7|62
1629258300000|2021-08-18 03:45:00|6646|6643.2|6646.5|6643.7|6647|6644.2|6646|6643.2|24
1629258600000|2021-08-18 03:50:00|6646|6643.2|6652.5|6649.7|6654|6651.2|6645.5|6642.7|425
1629258900000|2021-08-18 03:55:00|6653|6650.2|6653.5|6650.7|6656.5|6653.7|6652.5|6649.7|142
1629259200000|2021-08-18 04:00:00|6654.5|6651.7|6653.5|6650.7|6657.5|6654.7|6653|6650.2|189
1629259500000|2021-08-18 04:05:00|6654.5|6651.7|6653.5|6650.7|6655.5|6652.7|6653.5|6650.7|77
1629259800000|2021-08-18 04:10:00|6653|6650.2|6658.5|6655.7|6658.5|6655.7|6652.5|6649.7|94
1629260100000|2021-08-18 04:15:00|6659|6656.2|6659.5|6656.7|6662.5|6659.7|6657.5|6654.7|195
1629260400000|2021-08-18 04:20:00|6660|6657.2|6661.5|6658.7|6661.5|6658.7|6659|6656.2|67
1629260700000|2021-08-18 04:25:00|6661|6658.2|6658.5|6655.7|6661|6658.2|6657|6654.2|88
1629261000000|2021-08-18 04:30:00|6659|6656.2|6660|6657.2|6661.5|6658.7|6657.5|6654.7|53
1629261300000|2021-08-18 04:35:00|6659.5|6656.7|6658.5|6655.7|6659.5|6656.7|6658.5|6655.7|54
1629261600000|2021-08-18 04:40:00|6658|6655.2|6656.5|6653.7|6658|6655.2|6656.5|6653.7|74
1629261900000|2021-08-18 04:45:00|6656|6653.2|6659.5|6656.7|6660.5|6657.7|6655.5|6652.7|96
1629262200000|2021-08-18 04:50:00|6659|6656.2|6657.5|6654.7|6659|6656.2|6656.5|6653.7|51
1629262500000|2021-08-18 04:55:00|6658.5|6655.7|6660.5|6657.7|6661.5|6658.7|6657.5|6654.7|66
1629262800000|2021-08-18 05:00:00|6659.5|6656.7|6661.5|6658.7|6663|6660.2|6658.5|6655.7|98
1629263100000|2021-08-18 05:05:00|6662|6659.2|6660.5|6657.7|6662.5|6659.7|6659.5|6656.7|68
1629263400000|2021-08-18 05:10:00|6661.5|6658.7|6661.5|6658.7|6661.5|6658.7|6658.5|6655.7|62
1629263700000|2021-08-18 05:15:00|6660.5|6657.7|6665.5|6662.7|6667.5|6664.7|6660.5|6657.7|195
1629264000000|2021-08-18 05:20:00|6665|6662.2|6665.5|6662.7|6668.5|6665.7|6664.5|6661.7|96
1629264300000|2021-08-18 05:25:00|6666|6663.2|6664.5|6661.7|6666.5|6663.7|6662.5|6659.7|113
1629264600000|2021-08-18 05:30:00|6665.5|6662.7|6669.5|6666.7|6673.5|6670.7|6665.5|6662.7|435
1629264900000|2021-08-18 05:35:00|6670|6667.2|6666.5|6663.7|6672.5|6669.7|6665.5|6662.7|221
1629265200000|2021-08-18 05:40:00|6666|6663.2|6657.5|6654.7|6666|6663.2|6656.5|6653.7|422
1629265500000|2021-08-18 05:45:00|6658|6655.2|6658.5|6655.7|6663.5|6660.7|6657.5|6654.7|202
1629265800000|2021-08-18 05:50:00|6659|6656.2|6657.5|6654.7|6659.5|6656.7|6656.5|6653.7|118
1629266100000|2021-08-18 05:55:00|6658|6655.2|6661|6658.2|6663.5|6660.7|6658|6655.2|189
1629266400000|2021-08-18 06:00:00|6661.5|6658.7|6654.5|6651.7|6668.5|6665.7|6651.5|6648.7|393
1629266700000|2021-08-18 06:05:00|6654|6651.2|6655|6652.2|6658|6655.2|6650.5|6647.7|287
1629267000000|2021-08-18 06:10:00|6654.5|6651.7|6655.5|6652.7|6655.5|6652.7|6652.5|6649.7|151
1629267300000|2021-08-18 06:15:00|6656|6653.2|6657.5|6654.7|6659.5|6656.7|6653.5|6650.7|149
1629267600000|2021-08-18 06:20:00|6658|6655.2|6664.5|6661.7|6666.5|6663.7|6657.5|6654.7|189
1629267900000|2021-08-18 06:25:00|6664.9|6662.1|6665.4|6662.6|6667.4|6664.6|6664.4|6661.6|212
1629268200000|2021-08-18 06:30:00|6665.9|6663.1|6669.4|6666.6|6673.4|6670.6|6665.4|6662.6|407
1629268500000|2021-08-18 06:35:00|6670.4|6667.6|6671|6668.2|6673.4|6670.6|6664.4|6661.6|341
1629268800000|2021-08-18 06:40:00|6671.4|6668.6|6671.4|6668.6|6674.4|6671.6|6668.4|6665.6|304
1629269100000|2021-08-18 06:45:00|6671.9|6669.1|6685.4|6682.6|6687.4|6684.6|6671.9|6669.1|668
1629269400000|2021-08-18 06:50:00|6685.9|6683.1|6691.4|6688.6|6691.4|6688.6|6685.4|6682.6|611
1629269700000|2021-08-18 06:55:00|6690.4|6687.6|6681.4|6678.6|6690.4|6687.6|6680.4|6677.6|429
1629270000000|2021-08-18 07:00:00|6680.9|6678.1|6681.4|6678.6|6686.4|6683.6|6676.4|6673.6|543
1629270300000|2021-08-18 07:05:00|6681.9|6679.1|6684.9|6682.1|6689.4|6686.6|6680.4|6677.6|347
1629270600000|2021-08-18 07:10:00|6685.4|6682.6|6684.4|6681.6|6685.4|6682.6|6679.4|6676.6|333
1629270900000|2021-08-18 07:15:00|6684.9|6682.1|6681.4|6678.6|6687.4|6684.6|6675.9|6673.1|315
1629271200000|2021-08-18 07:20:00|6681.9|6679.1|6681.9|6679.1|6686.4|6683.6|6679.4|6676.6|186
1629271500000|2021-08-18 07:25:00|6682.4|6679.6|6692.9|6690.1|6695.4|6692.6|6680.9|6678.1|528
1629271800000|2021-08-18 07:30:00|6693.4|6690.6|6679.4|6676.6|6694.9|6692.1|6674.4|6671.6|660
1629272100000|2021-08-18 07:35:00|6678.9|6676.1|6677.9|6675.1|6681.4|6678.6|6674.9|6672.1|272
1629272400000|2021-08-18 07:40:00|6677.4|6674.6|6677.4|6674.6|6683.9|6681.1|6675.4|6672.6|374
1629272700000|2021-08-18 07:45:00|6677.9|6675.1|6671.9|6669.1|6679.4|6676.6|6669.4|6666.6|532
1629273000000|2021-08-18 07:50:00|6670.9|6668.1|6667.9|6665.1|6674.4|6671.6|6663.9|6661.1|366
1629273300000|2021-08-18 07:55:00|6667.4|6664.6|6660.4|6657.6|6667.9|6665.1|6659.4|6655|786
1629273600000|2021-08-18 08:00:00|6659.9|6657.1|6683.4|6680.6|6684.9|6682.1|6658.4|6655.6|1051
1629273900000|2021-08-18 08:05:00|6682.9|6680.1|6677.4|6674.6|6691.4|6688.6|6677.4|6674.6|852
1629274200000|2021-08-18 08:10:00|6677.9|6675.1|6670.4|6667.6|6681.4|6678.6|6670.4|6667.6|391
1629274500000|2021-08-18 08:15:00|6670.9|6668.1|6657.9|6655.1|6671.4|6668.6|6656.4|6653.6|718
1629274800000|2021-08-18 08:20:00|6657.4|6654.6|6667.4|6664.6|6674.4|6671.6|6657.4|6654.6|584
1629275100000|2021-08-18 08:25:00|6667.9|6665.1|6664.4|6661.6|6669.4|6666.6|6654.4|6651.6|762
1629275400000|2021-08-18 08:30:00|6665.9|6663.1|6663.9|6661.1|6669.4|6666.6|6655.9|6653.1|1006
1629275700000|2021-08-18 08:35:00|6663.4|6660.6|6666.4|6663.6|6669.4|6666.6|6661.4|6658.6|438
1629276000000|2021-08-18 08:40:00|6666.9|6664.1|6663.4|6660.6|6668.4|6665.6|6662.9|6660.1|304
1629276300000|2021-08-18 08:45:00|6662.4|6659.6|6665.9|6663.1|6671.4|6668.6|6658.4|6655.6|285
1629276600000|2021-08-18 08:50:00|6665.4|6662.6|6660.4|6657.6|6668|6665.1|6658.4|6655.6|623
1629276900000|2021-08-18 08:55:00|6659.4|6656.6|6666.4|6663.6|6667.4|6664.6|6657.9|6655.1|341
1629277200000|2021-08-18 09:00:00|6666.9|6664.1|6678.9|6676.1|6679.9|6677.1|6664.4|6661.6|1021
1629277500000|2021-08-18 09:05:00|6679.4|6676.6|6674.9|6672.1|6686.4|6683.6|6673.9|6671.1|752
1629277800000|2021-08-18 09:10:00|6675.4|6672.6|6680.4|6677.6|6681.4|6678.6|6670.9|6668.1|409
1629278100000|2021-08-18 09:15:00|6680.3|6677.5|6681.4|6678.6|6683.3|6680.5|6675.4|6672.6|295
1629278400000|2021-08-18 09:20:00|6681.8|6679|6678.4|6675.6|6684.3|6681.5|6675.4|6672.6|467
1629278700000|2021-08-18 09:25:00|6679.3|6676.5|6681.3|6678.5|6685.4|6682.6|6677.4|6674.6|469
1629279000000|2021-08-18 09:30:00|6681.8|6679|6684.3|6681.5|6685.8|6683|6675.3|6672.5|880
1629279300000|2021-08-18 09:35:00|6684.4|6681.6|6689.3|6686.5|6690.3|6687.5|6682.4|6679.6|396
1629279600000|2021-08-18 09:40:00|6689.4|6686.6|6696.3|6693.5|6700.4|6697.6|6689.3|6686.5|985
1629279900000|2021-08-18 09:45:00|6696.8|6694|6708.3|6705.5|6710.8|6708|6693.3|6690.5|1296
1629280200000|2021-08-18 09:50:00|6707.8|6705|6698.3|6695.5|6712.3|6709.5|6696.3|6693.5|815
1629280500000|2021-08-18 09:55:00|6697.3|6694.5|6690.3|6687.5|6702.3|6699.5|6689.3|6686.5|651
1629280800000|2021-08-18 10:00:00|6689.8|6687|6685.3|6682.5|6694.3|6691.5|6681.3|6678.5|589
1629281100000|2021-08-18 10:05:00|6685.8|6683|6678.3|6675.5|6688.3|6685.5|6676.3|6673.5|1067
1629281400000|2021-08-18 10:10:00|6677.8|6675|6678.3|6675.5|6680.3|6677.5|6672.3|6669.5|438
1629281700000|2021-08-18 10:15:00|6678.8|6676|6669.3|6666.5|6679.3|6676.5|6669.3|6666.5|565
1629282000000|2021-08-18 10:20:00|6669.4|6666.6|6671.3|6668.5|6672.3|6669.5|6666.3|6663.5|505
1629282300000|2021-08-18 10:25:00|6670.3|6667.5|6672.3|6669.5|6676.3|6673.5|6668.3|6665.5|623
1629282600000|2021-08-18 10:30:00|6673.3|6670.5|6682.3|6679.5|6684.3|6681.5|6670.3|6667.5|477
1629282900000|2021-08-18 10:35:00|6683.3|6680.5|6676.3|6673.5|6688.3|6685.5|6675.3|6672.5|480
1629283200000|2021-08-18 10:40:00|6676.8|6674|6694.8|6692|6695.3|6692.5|6676.8|6674|709
1629283500000|2021-08-18 10:45:00|6695.3|6692.5|6697.3|6694.5|6701.3|6698.5|6689.3|6686.5|673
1629283800000|2021-08-18 10:50:00|6698.3|6695.5|6701.3|6698.5|6702.3|6699.5|6695.3|6692.5|493
1629284100000|2021-08-18 10:55:00|6702.3|6699.5|6700.3|6697.5|6702.3|6699.5|6697.3|6694.5|374
1629284400000|2021-08-18 11:00:00|6701.3|6698.5|6702.3|6699.5|6705.3|6702.5|6699.3|6696.5|660
1629284700000|2021-08-18 11:05:00|6702.8|6700|6706.3|6703.5|6709.3|6706.5|6697.3|6694.5|840
1629285000000|2021-08-18 11:10:00|6705.8|6703|6695.3|6692.5|6707.3|6704.5|6694.3|6691.5|549
1629285300000|2021-08-18 11:15:00|6695.8|6693|6698.3|6695.5|6699.3|6696.5|6692.8|6690|457
1629285600000|2021-08-18 11:20:00|6697.3|6694.5|6722.3|6719.5|6724.3|6721.5|6697.3|6694.5|2588
1629285900000|2021-08-18 11:25:00|6723.3|6720.5|6714.3|6711.5|6724.3|6721.5|6713.3|6710.5|906
1629286200000|2021-08-18 11:30:00|6714.8|6712|6715.3|6712.5|6724.3|6721.5|6712.3|6709.5|1090
1629286500000|2021-08-18 11:35:00|6714.3|6711.5|6716.3|6713.5|6720.3|6717.5|6714.3|6711.5|394
1629286800000|2021-08-18 11:40:00|6716.8|6714|6719.3|6716.5|6720.3|6717.5|6715.3|6712.5|431
1629287100000|2021-08-18 11:45:00|6720.3|6717.5|6719.3|6716.5|6721.3|6718.5|6713.3|6710.5|1171
1629287400000|2021-08-18 11:50:00|6719.8|6717|6714.3|6711.5|6724.3|6721.5|6713.3|6710.5|657
1629287700000|2021-08-18 11:55:00|6715.3|6712.5|6712.3|6709.5|6717.3|6714.5|6710.3|6707.5|1077
1629288000000|2021-08-18 12:00:00|6712.8|6710|6717.3|6714.5|6722.3|6719.5|6712.8|6710|800
1629288300000|2021-08-18 12:05:00|6718.2|6715.4|6698.3|6695.5|6719.3|6716.5|6698.3|6695.5|1346
1629288600000|2021-08-18 12:10:00|6698.8|6696|6692.8|6690|6703.3|6700.5|6691.3|6688.5|1317
1629288900000|2021-08-18 12:15:00|6693.3|6690.5|6696.3|6693.5|6700.3|6697.5|6691.8|6686.4|773
1629289200000|2021-08-18 12:20:00|6696.8|6694|6689.3|6686.5|6697.3|6694.5|6683.2|6680.4|1334
1629289500000|2021-08-18 12:25:00|6689.8|6687|6694.3|6691.5|6696.3|6693.5|6684.3|6681.5|646
1629289800000|2021-08-18 12:30:00|6693.8|6691|6690.2|6687.4|6709.3|6706.5|6690.2|6687.4|927
1629290100000|2021-08-18 12:35:00|6690.7|6687.9|6692.7|6689.9|6696.2|6693.4|6686.2|6683.4|607
1629290400000|2021-08-18 12:40:00|6692.2|6689.4|6695.2|6692.4|6696.2|6693.4|6689.2|6685.8|830
1629290700000|2021-08-18 12:45:00|6696.2|6693.4|6686.2|6683.4|6697.2|6694.4|6684.2|6681.4|965
1629291000000|2021-08-18 12:50:00|6685.7|6682.9|6687.2|6684.4|6690.2|6687.4|6683.2|6680.4|1851
1629291300000|2021-08-18 12:55:00|6686.3|6683.5|6703.7|6700.9|6706.2|6703.4|6686.2|6683.4|2742
1629291600000|2021-08-18 13:00:00|6703.2|6700.4|6706.2|6703.4|6712.2|6709.4|6686.2|6683.4|3371
1629291900000|2021-08-18 13:05:00|6707.2|6704.4|6698.2|6695.4|6707.2|6704.4|6690.2|6687.4|1735
1629292200000|2021-08-18 13:10:00|6699.2|6696.4|6692.2|6689.4|6702.7|6699.9|6690.2|6687.4|1626
1629292500000|2021-08-18 13:15:00|6692.7|6689.9|6678.2|6675.4|6694.2|6691.4|6671.2|6668.4|3183
1629292800000|2021-08-18 13:20:00|6678.7|6675.9|6676.2|6673.4|6682.2|6679.4|6670.2|6667.4|1967
1629293100000|2021-08-18 13:25:00|6677.2|6674.4|6675.2|6672.4|6678.2|6675.4|6668.2|6665.4|1960
1629293400000|2021-08-18 13:30:00|6676.2|6673.4|6680.2|6677.4|6684.2|6681.4|6669.7|6666.9|2150
1629293700000|2021-08-18 13:35:00|6681.2|6678.4|6653.2|6650.4|6690.2|6687.4|6645.2|6642.4|5575
1629294000000|2021-08-18 13:40:00|6652.2|6649.4|6653.2|6650.4|6656.2|6653.4|6644.2|6641.4|2500
1629294300000|2021-08-18 13:45:00|6652.2|6649.4|6642.7|6639.9|6654.2|6651.4|6638.2|6635.4|2053
1629294600000|2021-08-18 13:50:00|6643.2|6640.4|6659.2|6656.4|6663.2|6660.4|6638.2|6635.4|2608
1629294900000|2021-08-18 13:55:00|6658.2|6655.4|6680.2|6677.4|6680.2|6677.4|6657.2|6654.4|4932
1629295200000|2021-08-18 14:00:00|6681.2|6678.4|6665.2|6662.4|6681.2|6678.4|6660.2|6657.4|2174
1629295500000|2021-08-18 14:05:00|6664.2|6661.4|6667.2|6664.4|6672.2|6669.4|6650.2|6647.4|2348
1629295800000|2021-08-18 14:10:00|6666.7|6663.9|6661.2|6658.4|6673.7|6670.9|6656.2|6653.4|2527
1629296100000|2021-08-18 14:15:00|6660.2|6657.4|6648.2|6645.4|6661.2|6658.4|6646.2|6643.4|3078
1629296400000|2021-08-18 14:20:00|6649.2|6646.4|6640.2|6637.4|6654.2|6651.4|6639.2|6636.4|1655
1629296700000|2021-08-18 14:25:00|6640.7|6637.9|6628.7|6625.9|6643.2|6640.4|6626.2|6623.4|410663
1629297000000|2021-08-18 14:30:00|6629.2|6626.4|6621.2|6618.4|6663.2|6660.4|6595.2|6592.4|530208
1629297300000|2021-08-18 14:35:00|6622.2|6619.4|6627.2|6624.4|6647.2|6644.4|6614.2|6611.4|4228
1629297600000|2021-08-18 14:40:00|6628.2|6625.4|6603.2|6600.4|6631.2|6628.4|6599.2|6596.4|4674
1629297900000|2021-08-18 14:45:00|6602.2|6599.4|6623.2|6620.4|6639.2|6636.4|6602.2|6599.4|3715
1629298200000|2021-08-18 14:50:00|6622.2|6619.4|6633.2|6630.4|6635.2|6632.4|6613.2|6610.4|2359
1629298500000|2021-08-18 14:55:00|6632.2|6629.4|6643.2|6640.4|6644.2|6641.4|6616.2|6613.4|3056
1629298800000|2021-08-18 15:00:00|6644.2|6641.4|6653.2|6650.4|6658.7|6655.9|6627.2|6624.4|3248
1629299100000|2021-08-18 15:05:00|6652.7|6649.9|6649.2|6646.4|6656.2|6653.4|6642.2|6639.4|2749
1629299400000|2021-08-18 15:10:00|6650.2|6647.4|6642.2|6639.4|6662.2|6659.4|6642.2|6639.4|2804
1629299700000|2021-08-18 15:15:00|6641.2|6638.4|6645.2|6642.4|6652.2|6649.4|6640.2|6637.4|1882
1629300000000|2021-08-18 15:20:00|6645.7|6642.9|6660.7|6657.9|6667.2|6664.4|6640.2|6637.4|2144
1629300300000|2021-08-18 15:25:00|6660.2|6657.4|6650.2|6647.4|6662.7|6659.9|6649.2|6646.4|1985
1629300600000|2021-08-18 15:30:00|6650.1|6647.3|6628.1|6625.3|6654.2|6651.4|6624.1|6621.3|3427
1629300900000|2021-08-18 15:35:00|6627.2|6624.4|6613.1|6610.3|6635.1|6632.3|6612.1|6609.3|2376
1629301200000|2021-08-18 15:40:00|6612.1|6609.3|6577.1|6574.3|6614.1|6611.3|6575.6|6572.8|5712
1629301500000|2021-08-18 15:45:00|6576.1|6573.3|6587.1|6584.3|6601.1|6598.3|6569.1|6566.3|4806
1629301800000|2021-08-18 15:50:00|6586.1|6583.3|6594.6|6591.8|6600.1|6597.3|6575.1|6572.3|2839
1629302100000|2021-08-18 15:55:00|6595.1|6592.3|6599.1|6596.3|6606.1|6603.3|6591.1|6588.3|2068
1629302400000|2021-08-18 16:00:00|6599.6|6596.8|6590.1|6587.3|6609.1|6606.3|6587.1|6584.3|2349
1629302700000|2021-08-18 16:05:00|6589.1|6586.3|6567.1|6564.3|6590.1|6587.3|6566.1|6563.3|4049
1629303000000|2021-08-18 16:10:00|6568.1|6565.3|6575.1|6572.3|6576.1|6573.3|6556.6|6553.8|4545
1629303300000|2021-08-18 16:15:00|6574.6|6571.8|6565.1|6562.3|6580.1|6577.3|6560.1|6556.7|2642
1629303600000|2021-08-18 16:20:00|6566.1|6563.3|6560.1|6557.3|6570.1|6567.3|6547.1|6544.3|3281
1629303900000|2021-08-18 16:25:00|6559.1|6556.3|6551.1|6548.3|6562.1|6559.3|6545.1|6542.3|2641
1629304200000|2021-08-18 16:30:00|6550.6|6547.8|6556.1|6553.3|6562.6|6559.8|6548.1|6545.3|1958
1629304500000|2021-08-18 16:35:00|6557.1|6554.3|6561.1|6558.3|6567.2|6563.3|6552.1|6549.3|2078
1629304800000|2021-08-18 16:40:00|6560.1|6557.3|6550.1|6547.3|6560.1|6557.3|6549.1|6546.3|1238
1629305100000|2021-08-18 16:45:00|6551.1|6548.3|6559.1|6556.3|6564.1|6561.3|6549.1|6546.3|1562
1629305400000|2021-08-18 16:50:00|6558.1|6555.3|6551.1|6548.3|6561.1|6558.3|6549.1|6546.3|1460
1629305700000|2021-08-18 16:55:00|6552.1|6549.3|6534.1|6531.3|6554.1|6551.3|6529.1|6526.3|3806
1629306000000|2021-08-18 17:00:00|6535.1|6532.3|6549.1|6546.3|6551.1|6548.3|6507.1|6504.3|6976
1629306300000|2021-08-18 17:05:00|6550.1|6547.3|6561.1|6558.3|6562.1|6559.3|6543.1|6540.3|2863
1629306600000|2021-08-18 17:10:00|6560.6|6557.8|6554.1|6551.3|6561.1|6558.3|6551.1|6548.3|2040
1629306900000|2021-08-18 17:15:00|6553.6|6550.8|6542|6539.2|6558.1|6555.3|6540.1|6537.3|4982
1629307200000|2021-08-18 17:20:00|6542.1|6539.3|6557.1|6554.3|6561.1|6558.3|6535.1|6532.3|2852
1629307500000|2021-08-18 17:25:00|6558.1|6555.3|6540.1|6537.3|6559.1|6556.3|6538.1|6535.3|1527
1629307800000|2021-08-18 17:30:00|6541.1|6538.3|6544.1|6541.3|6545.1|6542.3|6534.1|6531.3|1782
1629308100000|2021-08-18 17:35:00|6545.1|6542.3|6538.1|6535.3|6545.1|6542.3|6535|6532.2|1045
1629308400000|2021-08-18 17:40:00|6539|6536.2|6540|6537.2|6543|6540.2|6529.6|6526.8|1503
1629308700000|2021-08-18 17:45:00|6539.1|6536.3|6538|6535.2|6540|6537.2|6530.1|6527.3|645
1629309000000|2021-08-18 17:50:00|6538.1|6535.3|6540.5|6537.7|6542|6539.2|6534|6531.2|943
1629309300000|2021-08-18 17:55:00|6540|6537.2|6539.5|6536.7|6540.5|6537.7|6535|6532.2|1146
1629309600000|2021-08-18 18:00:00|6538.5|6535.7|6558|6555.2|6561|6558.2|6537.5|6534.7|2535
1629309900000|2021-08-18 18:05:00|6557|6554.2|6561|6558.2|6565|6562.2|6549|6546.2|3091
1629310200000|2021-08-18 18:10:00|6560|6557.2|6535|6532.2|6570|6567.2|6533.5|6530.7|5562
1629310500000|2021-08-18 18:15:00|6536|6533.2|6524|6521.2|6538|6535.2|6522|6519.2|5700
1629310800000|2021-08-18 18:20:00|6523|6520.2|6545|6542.2|6546|6543.2|6520|6517.2|4303
1629311100000|2021-08-18 18:25:00|6544|6541.2|6522.1|6519.3|6549|6546.2|6512.1|6509.3|11951
1629311400000|2021-08-18 18:30:00|6523.1|6520.3|6530|6527.2|6535|6532.2|6521.1|6518.3|2656
1629311700000|2021-08-18 18:35:00|6529|6526.2|6518|6515.2|6535|6532.2|6514|6511.2|1719
1629312000000|2021-08-18 18:40:00|6517.5|6514.7|6509|6506.2|6520|6517.2|6507.5|6504.7|1229
1629312300000|2021-08-18 18:45:00|6508|6505.2|6497|6494.2|6510|6507.2|6490|6487.2|3264
1629312600000|2021-08-18 18:50:00|6498|6495.2|6496|6493.2|6500|6497.2|6475|6472.2|3214
1629312900000|2021-08-18 18:55:00|6495.5|6492.7|6506|6503.2|6509|6506.2|6492|6489.2|1825
1629313200000|2021-08-18 19:00:00|6507|6504.2|6503|6500.2|6509|6506.2|6500|6497.2|800
1629313500000|2021-08-18 19:05:00|6502.5|6499.7|6493|6490.2|6502.5|6499.7|6490|6487.2|638
1629313800000|2021-08-18 19:10:00|6494|6491.2|6492.5|6489.7|6499|6496.2|6491|6488.2|886
1629314100000|2021-08-18 19:15:00|6492|6489.2|6484|6481.2|6493|6490.2|6483|6480.2|976
1629314400000|2021-08-18 19:20:00|6483|6480.2|6485|6482.2|6488|6485.2|6479|6476.2|867
1629314700000|2021-08-18 19:25:00|6484.5|6481.7|6482|6479.2|6488|6485.2|6480|6477.2|573
1629315000000|2021-08-18 19:30:00|6481.5|6478.7|6469|6466.2|6481.5|6478.7|6467|6464.2|1440
1629315300000|2021-08-18 19:35:00|6468.5|6465.7|6473|6470.2|6476.5|6473.7|6467|6464.2|1160
1629315600000|2021-08-18 19:40:00|6472|6469.2|6466|6463.2|6475|6472.2|6464.5|6461.7|941
1629315900000|2021-08-18 19:45:00|6465.5|6462.7|6477|6474.2|6478|6475.2|6455|6452.2|2277
1629316200000|2021-08-18 19:50:00|6476|6473.2|6477|6474.2|6484|6481.2|6473|6470.2|948
1629316500000|2021-08-18 19:55:00|6476.5|6473.7|6469|6466.2|6478|6475.2|6467|6464.2|476
1629316800000|2021-08-18 20:00:00|6470|6467.2|6467|6464.2|6472.5|6469.7|6465.5|6462.7|385
1629317100000|2021-08-18 20:05:00|6466.5|6463.7|6459.5|6456.7|6467|6464.2|6457|6454.2|544
1629317400000|2021-08-18 20:10:00|6459|6456.2|6443|6440.2|6460|6457.2|6436.5|6433.7|804511
1629317700000|2021-08-18 20:15:00|6442|6439.2|6439|6436.2|6451|6448.2|6439|6436.2|829
1629318000000|2021-08-18 20:20:00|6437|6434.2|6439|6436.2|6445.5|6442.7|6428|6425.2|1439
1629318300000|2021-08-18 20:25:00|6440|6437.2|6437|6434.2|6446.1|6441.2|6434.5|6431.7|680
1629318600000|2021-08-18 20:30:00|6436.5|6433.7|6438.5|6435.7|6441|6438.2|6434|6431.2|623
1629318900000|2021-08-18 20:35:00|6439|6436.2|6433|6430.2|6440|6437.2|6432|6429.2|243
1629319200000|2021-08-18 20:40:00|6432.5|6429.7|6437|6434.2|6439|6436.2|6432|6429.2|373
1629319500000|2021-08-18 20:45:00|6436.5|6433.7|6424|6421.2|6438|6435.2|6423|6420.2|724
1629319800000|2021-08-18 20:50:00|6423|6420.2|6422.5|6419.7|6426|6423.2|6418|6415.2|775
1629320100000|2021-08-18 20:55:00|6422|6419.2|6427.5|6424.7|6428|6425.2|6418|6415.2|2408
1629324000000|2021-08-18 22:00:00|6443.5|6439.5|6433.4|6430.6|6449.9|6447.1|6432.4|6426|14767
1629324300000|2021-08-18 22:05:00|6430.9|6428.1|6438.9|6436.1|6440.9|6438.1|6429.4|6426|36548
1629324600000|2021-08-18 22:10:00|6436.9|6434.1|6432.9|6430.1|6438.9|6436.1|6431.9|6429.1|156
1629324900000|2021-08-18 22:15:00|6433.9|6431.1|6427.9|6425.1|6437.9|6435.1|6426.9|6424.1|326
1629325200000|2021-08-18 22:20:00|6428.9|6426.1|6433.9|6431.1|6433.9|6431.1|6427.9|6425.1|83
1629325500000|2021-08-18 22:25:00|6434.4|6431.6|6437.9|6435.1|6439.9|6437.1|6433.9|6431.1|80
1629325800000|2021-08-18 22:30:00|6437.4|6434.6|6440.4|6437.6|6441.9|6439.1|6436.9|6434.1|174
1629326100000|2021-08-18 22:35:00|6439.9|6437.1|6448.9|6446.1|6449.9|6447.1|6439.4|6436.6|208
1629326400000|2021-08-18 22:40:00|6449.4|6446.6|6448.4|6445.6|6449.4|6446.6|6446.9|6444.1|123
1629326700000|2021-08-18 22:45:00|6447.9|6445.1|6448.9|6446.1|6449.9|6447.1|6447.9|6445.1|48
1629327000000|2021-08-18 22:50:00|6448.4|6445.6|6448.4|6445.6|6449.9|6447.1|6446.9|6444.1|95
1629327300000|2021-08-18 22:55:00|6447.9|6445.1|6449.9|6447.1|6449.9|6447.1|6446.9|6444.1|76
1629327600000|2021-08-18 23:00:00|6449.4|6446.6|6448.9|6446.1|6449.9|6447.1|6446.9|6444.1|106
1629327900000|2021-08-18 23:05:00|6449.4|6446.6|6450.9|6448.1|6452.4|6449.6|6448.9|6446.1|130
1629328200000|2021-08-18 23:10:00|6451.9|6449.1|6455.4|6452.6|6455.9|6453.1|6450.9|6448.1|245
1629328500000|2021-08-18 23:15:00|6454.9|6452.1|6454.9|6452.1|6456.9|6454.1|6454.9|6452.1|158
1629328800000|2021-08-18 23:20:00|6454.4|6451.6|6443.9|6441.1|6454.4|6451.6|6440.9|6438.1|380
1629329100000|2021-08-18 23:25:00|6444.4|6441.6|6442.9|6440.1|6445.9|6443.1|6441.9|6439.1|101
1629329400000|2021-08-18 23:30:00|6441.9|6439.1|6446.9|6444.1|6447.9|6445.1|6441.9|6439.1|129
1629329700000|2021-08-18 23:35:00|6445.9|6443.1|6450.4|6447.6|6453|6449.1|6444.9|6442.1|138
1629330000000|2021-08-18 23:40:00|6450.9|6448.1|6449.9|6447.1|6451.9|6449.1|6449.9|6447.1|54
1629330300000|2021-08-18 23:45:00|6450.4|6447.6|6449.9|6447.1|6453.9|6451.1|6447.9|6445.1|139
1629330600000|2021-08-18 23:50:00|6450.9|6448.1|6450.9|6448.1|6451.9|6449.1|6448.9|6446.1|40
1629330900000|2021-08-18 23:55:00|6450.4|6447.6|6451.9|6449.1|6452.9|6450.1|6449.9|6447.1|72
1629331200000|2021-08-19 00:00:00|6450.9|6448.1|6443.4|6440.6|6458.4|6455.6|6436.9|6434.1|916
1629331500000|2021-08-19 00:05:00|6442.9|6440.1|6443.9|6441.1|6449.9|6447.1|6436.9|6434.1|326
1629331800000|2021-08-19 00:10:00|6443.4|6440.6|6439.9|6437.1|6444.9|6442.1|6437.9|6435.1|199
1629332100000|2021-08-19 00:15:00|6439.4|6436.6|6438.9|6436.1|6442.9|6440.1|6434.9|6432.1|371
1629332400000|2021-08-19 00:20:00|6438.4|6435.6|6435.8|6433|6438.9|6436.1|6429.9|6427.1|305
1629332700000|2021-08-19 00:25:00|6435.3|6432.5|6434.3|6431.5|6435.8|6433|6427.8|6425|296
1629333000000|2021-08-19 00:30:00|6434.8|6432|6429.8|6427|6434.8|6432|6426.8|6424|248
1629333300000|2021-08-19 00:35:00|6430.3|6427.5|6432.8|6430|6435.8|6433|6429.8|6427|239
1629333600000|2021-08-19 00:40:00|6432.3|6429.5|6430.8|6428|6432.8|6430|6426.8|6424|175
1629333900000|2021-08-19 00:45:00|6429.8|6427|6429.8|6427|6432.8|6430|6428.3|6425.5|125
1629334200000|2021-08-19 00:50:00|6429.3|6426.5|6434.8|6432|6435.8|6433|6426.8|6424|356
1629334500000|2021-08-19 00:55:00|6433.8|6431|6433.8|6431|6434.8|6432|6429.8|6427|187
1629334800000|2021-08-19 01:00:00|6433.3|6430.5|6423.8|6421|6433.8|6431|6412.8|6410|2113
1629335100000|2021-08-19 01:05:00|6424.3|6421.5|6409.8|6407|6425.8|6423|6409.8|6407|1246
1629335400000|2021-08-19 01:10:00|6410.3|6407.5|6421.8|6419|6424.8|6422|6406.8|6404|993
1629335700000|2021-08-19 01:15:00|6422.3|6419.5|6425.8|6423|6428.8|6426|6415.8|6413|831
1629336000000|2021-08-19 01:20:00|6424.8|6422|6428.3|6425.5|6429.8|6427|6423.8|6421|369
1629336300000|2021-08-19 01:25:00|6428.8|6426|6428.8|6426|6430.8|6428|6423.8|6421|363
1629336600000|2021-08-19 01:30:00|6429.8|6427|6444.8|6442|6445.8|6443|6429.8|6427|927
1629336900000|2021-08-19 01:35:00|6444.3|6441.5|6436.8|6434|6445.8|6443|6435.8|6433|603
1629337200000|2021-08-19 01:40:00|6436.3|6433.5|6429.8|6427|6437.3|6434.5|6429.8|6427|394
1629337500000|2021-08-19 01:45:00|6428.8|6426|6427.8|6425|6430.8|6428|6421.8|6419|556
1629337800000|2021-08-19 01:50:00|6427.3|6424.5|6431.3|6428.5|6432.8|6430|6424.8|6422|289
1629338100000|2021-08-19 01:55:00|6431.8|6429|6420.8|6418|6431.8|6429|6420.8|6418|326
1629338400000|2021-08-19 02:00:00|6419.8|6417|6422.8|6420|6423.8|6421|6416.8|6414|289
1629338700000|2021-08-19 02:05:00|6422.3|6419.5|6422.8|6420|6427.8|6425|6417.3|6414.5|367
1629339000000|2021-08-19 02:10:00|6422.3|6419.5|6416.3|6413.5|6423.8|6421|6415.8|6413|255
1629339300000|2021-08-19 02:15:00|6416.8|6414|6419.8|6417|6419.8|6417|6413.8|6411|234
1629339600000|2021-08-19 02:20:00|6418.8|6416|6418.8|6416|6419.8|6417|6413.8|6411|223
1629339900000|2021-08-19 02:25:00|6419.3|6416.5|6422.3|6419.5|6423.8|6421|6418.8|6416|284
1629340200000|2021-08-19 02:30:00|6421.8|6419|6415.8|6413|6422.8|6420|6412.3|6409.5|455
1629340500000|2021-08-19 02:35:00|6415.3|6412.5|6411.8|6409|6415.8|6413|6408.8|6406|399
1629340800000|2021-08-19 02:40:00|6411.3|6408.5|6410.8|6408|6414.8|6412|6408.8|6406|261
1629341100000|2021-08-19 02:45:00|6409.8|6407|6411.3|6408.5|6416.7|6413.9|6407.8|6405|1039
1629341400000|2021-08-19 02:50:00|6410.8|6408|6413.7|6410.9|6416.7|6413.9|6410.8|6408|237
1629341700000|2021-08-19 02:55:00|6412.7|6409.9|6410.7|6407.9|6416.7|6413.9|6409.7|6406.9|240
1629342000000|2021-08-19 03:00:00|6411.2|6408.4|6419.7|6416.9|6419.7|6416.9|6406.7|6403.9|381
1629342300000|2021-08-19 03:05:00|6419.2|6416.4|6417.7|6414.9|6422.7|6419.9|6413.7|6410.9|286
1629342600000|2021-08-19 03:10:00|6418.2|6415.4|6418.7|6415.9|6422.8|6417.9|6416.7|6412.8|360
1629342900000|2021-08-19 03:15:00|6417.7|6414.9|6420.7|6417.9|6422.7|6419.9|6417.7|6414.9|164
1629343200000|2021-08-19 03:20:00|6421.2|6418.4|6431.7|6428.9|6434.7|6431.9|6421.2|6418.4|733
1629343500000|2021-08-19 03:25:00|6430.7|6427.9|6430.7|6427.9|6432.7|6429.9|6428.7|6425.9|233
1629343800000|2021-08-19 03:30:00|6429.7|6426.9|6440.7|6437.9|6441.7|6438.9|6428.7|6425.9|475
1629344100000|2021-08-19 03:35:00|6439.7|6436.9|6438.7|6435.9|6444.7|6441.9|6437.7|6434.9|601
1629344400000|2021-08-19 03:40:00|6438.2|6435.4|6439.7|6436.9|6441.7|6438.9|6436.7|6433.9|158
1629344700000|2021-08-19 03:45:00|6439.2|6436.4|6438.7|6435.9|6440.7|6437.9|6437.7|6434.9|104
1629345000000|2021-08-19 03:50:00|6438.2|6435.4|6438.7|6435.9|6439.7|6436.9|6436.7|6433.9|141
1629345300000|2021-08-19 03:55:00|6438.2|6435.4|6437.7|6434.9|6438.7|6435.9|6435.7|6432.9|121
1629345600000|2021-08-19 04:00:00|6437.2|6434.4|6442.7|6439.9|6443.7|6440.9|6436.7|6433.9|191
1629345900000|2021-08-19 04:05:00|6443.2|6440.4|6439.7|6436.9|6444.7|6441.9|6437.7|6434.9|274
1629346200000|2021-08-19 04:10:00|6440.7|6437.9|6438.7|6435.9|6440.7|6437.9|6437.7|6434.9|128
1629346500000|2021-08-19 04:15:00|6438.2|6435.4|6435.7|6432.9|6440.7|6437.9|6434.7|6431.9|218
1629346800000|2021-08-19 04:20:00|6436.2|6433.4|6436.7|6433.9|6437.7|6434.9|6433.7|6430.9|213
1629347100000|2021-08-19 04:25:00|6436.2|6433.4|6434.7|6431.9|6436.2|6433.4|6433.7|6430.9|75
1629347400000|2021-08-19 04:30:00|6433.7|6430.9|6430.7|6427.9|6435.7|6432.9|6430.7|6427.9|241
1629347700000|2021-08-19 04:35:00|6431.7|6428.9|6426.7|6423.9|6431.7|6428.9|6421.7|6418.9|475
1629348000000|2021-08-19 04:40:00|6427.7|6424.9|6426.7|6423.9|6431.7|6428.9|6424.7|6421.9|231
1629348300000|2021-08-19 04:45:00|6426.2|6423.4|6425.7|6422.9|6426.7|6423.9|6423.7|6420.9|131
1629348600000|2021-08-19 04:50:00|6424.7|6421.9|6421.7|6418.9|6425.7|6422.9|6420.7|6417.9|215
1629348900000|2021-08-19 04:55:00|6421.2|6418.4|6422.7|6419.9|6425.7|6422.9|6420.7|6417.9|172
1629349200000|2021-08-19 05:00:00|6422.2|6419.4|6423.7|6420.9|6424.7|6421.9|6418.2|6415.4|348
1629349500000|2021-08-19 05:05:00|6424.7|6421.9|6429.2|6426.4|6429.7|6426.9|6423.2|6420.4|230
1629349800000|2021-08-19 05:10:00|6428.7|6425.9|6429.7|6426.9|6431.7|6428.9|6428.7|6425.9|216
1629350100000|2021-08-19 05:15:00|6430.2|6427.4|6429.7|6426.9|6433.7|6430.9|6428.7|6425.9|232
1629350400000|2021-08-19 05:20:00|6430.7|6427.9|6430.7|6427.9|6433.7|6430.9|6425.6|6422.8|141
1629350700000|2021-08-19 05:25:00|6431.2|6428.4|6425.6|6422.8|6433.6|6430.8|6424.1|6421.3|245
1629351000000|2021-08-19 05:30:00|6425.7|6422.9|6419.6|6416.8|6426.7|6423.9|6416.6|6413.8|1149
1629351300000|2021-08-19 05:35:00|6420.6|6417.8|6422.6|6419.8|6432.6|6429.8|6420.1|6417.3|756
1629351600000|2021-08-19 05:40:00|6423.1|6420.3|6416.6|6413.8|6423.6|6420.8|6416.6|6413.8|375
1629351900000|2021-08-19 05:45:00|6417.1|6414.3|6419.6|6416.8|6422.6|6419.8|6416.6|6413.8|293
1629352200000|2021-08-19 05:50:00|6419.1|6416.3|6409.6|6406.8|6419.6|6416.8|6407.6|6404.8|565
1629352500000|2021-08-19 05:55:00|6407.1|6404.3|6405.1|6402.3|6410.6|6407.8|6397.1|6394.2|1493
1629352800000|2021-08-19 06:00:00|6404.6|6401.8|6392.6|6389.8|6405.1|6402.3|6392.6|6389.8|926
1629353100000|2021-08-19 06:05:00|6392.1|6389.3|6396.6|6393.8|6397.6|6394.8|6391.6|6388.8|560
1629353400000|2021-08-19 06:10:00|6396.1|6393.3|6400.6|6397.8|6408.6|6405.8|6394.1|6391.3|824
1629353700000|2021-08-19 06:15:00|6399.6|6396.8|6400.6|6397.8|6402.6|6399.8|6396.6|6393.8|350
1629354000000|2021-08-19 06:20:00|6400.1|6397.3|6398.6|6395.8|6400.6|6397.8|6390.6|6387.8|1193
1629354300000|2021-08-19 06:25:00|6398.1|6395.3|6396.6|6393.8|6405.6|6402.8|6396.6|6393.8|555
1629354600000|2021-08-19 06:30:00|6397.6|6394.8|6407.6|6404.8|6411.6|6408.8|6394.1|6391.3|419
1629354900000|2021-08-19 06:35:00|6406.6|6403.8|6403.6|6400.8|6409.6|6406.8|6397.6|6394.8|336
1629355200000|2021-08-19 06:40:00|6402.6|6399.8|6400.6|6397.8|6403.6|6400.8|6394.6|6391.8|348
1629355500000|2021-08-19 06:45:00|6401.1|6398.3|6387.6|6384.8|6401.6|6398.8|6385.6|6382.8|1429
1629355800000|2021-08-19 06:50:00|6388.6|6385.8|6389.6|6386.8|6392.6|6389.8|6386.6|6383.8|499
1629356100000|2021-08-19 06:55:00|6390.1|6387.3|6382.6|6379.8|6393.6|6390.8|6381.1|6378.3|909
1629356400000|2021-08-19 07:00:00|6382.1|6379.3|6349.6|6346.8|6383.6|6380.8|6347.1|6344.3|2794
1629356700000|2021-08-19 07:05:00|6348.6|6345.8|6348.1|6345.3|6351.6|6348.8|6334.6|6331.8|2689
1629357000000|2021-08-19 07:10:00|6348.6|6345.8|6348.6|6345.8|6353.1|6350.3|6338.6|6335.8|1566
1629357300000|2021-08-19 07:15:00|6349.6|6346.8|6365.1|6362.3|6367.6|6364.8|6348.6|6345.8|1992
1629357600000|2021-08-19 07:20:00|6364.6|6361.8|6363.1|6360.3|6368.6|6365.8|6351.6|6348.8|1185
1629357900000|2021-08-19 07:25:00|6363.6|6360.8|6376.6|6373.8|6377.6|6374.8|6353.6|6350.8|1390
1629358200000|2021-08-19 07:30:00|6375.6|6372.8|6361.6|6358.8|6376.6|6373.8|6360.1|6357.3|724
1629358500000|2021-08-19 07:35:00|6360.6|6357.8|6367.6|6364.8|6370.6|6367.8|6360.6|6357.8|554
1629358800000|2021-08-19 07:40:00|6368.1|6365.3|6337.6|6334.8|6368.6|6365.8|6334.6|6331.8|2186
1629359100000|2021-08-19 07:45:00|6335.6|6332.8|6355.1|6352.3|6360.5|6357.7|6335.6|6332.8|2072
1629359400000|2021-08-19 07:50:00|6354.6|6351.8|6332.6|6329.8|6357.6|6354.8|6329.6|6325.7|1661
1629359700000|2021-08-19 07:55:00|6332.1|6329.3|6330.1|6327.3|6332.6|6329.8|6327.6|6324.8|2039
1629360000000|2021-08-19 08:00:00|6330.6|6327.8|6331.6|6328.8|6343.6|6340.8|6321.6|6318.8|2655
1629360300000|2021-08-19 08:05:00|6331.1|6328.3|6327.6|6324.8|6331.6|6328.8|6320.5|6317.7|858
1629360600000|2021-08-19 08:10:00|6328.5|6325.7|6309.5|6306.7|6331.6|6328.8|6306.6|6303.8|1802
1629360900000|2021-08-19 08:15:00|6309.1|6306.3|6288.5|6285.7|6309.5|6306.7|6285.6|6282.8|2841
1629361200000|2021-08-19 08:20:00|6288.1|6285.3|6295|6292.2|6298.5|6295.7|6278.6|6275.8|2172
1629361500000|2021-08-19 08:25:00|6295.5|6292.7|6307.5|6304.7|6312.5|6309.7|6289.5|6286.7|2239
1629361800000|2021-08-19 08:30:00|6308.5|6305.7|6308.5|6305.7|6310.5|6307.7|6291.5|6288.7|1925
1629362100000|2021-08-19 08:35:00|6309.5|6306.7|6312.5|6309.7|6313.5|6310.7|6294.5|6291.7|1423
1629362400000|2021-08-19 08:40:00|6312|6309.2|6307.5|6304.7|6315.5|6312.7|6290.5|6287.7|1663
1629362700000|2021-08-19 08:45:00|6306.5|6303.7|6306.5|6303.7|6316.5|6313.7|6297|6294.2|1522
1629363000000|2021-08-19 08:50:00|6305.5|6302.7|6296.5|6293.7|6307.5|6304.7|6292.5|6289.7|1383
1629363300000|2021-08-19 08:55:00|6295.5|6292.7|6296.5|6293.7|6307.5|6304.7|6291.5|6288.7|783
1629363600000|2021-08-19 09:00:00|6296|6293.2|6282.5|6279.7|6301|6298.2|6275.1|6272.3|3883
1629363900000|2021-08-19 09:05:00|6283|6280.2|6270|6267.2|6284.5|6281.7|6268.5|6265.7|2311
1629364200000|2021-08-19 09:10:00|6270.5|6267.7|6277.5|6274.7|6279.5|6276.7|6268.5|6265.7|1607
1629364500000|2021-08-19 09:15:00|6278.5|6275.7|6285.5|6282.7|6287.5|6284.7|6266.5|6263.7|1289
1629364800000|2021-08-19 09:20:00|6284.5|6281.7|6288|6285.2|6296.5|6293.7|6281.5|6278.7|1177
1629365100000|2021-08-19 09:25:00|6287.5|6284.7|6272.5|6269.7|6290.5|6287.7|6271.5|6268.7|1258
1629365400000|2021-08-19 09:30:00|6273.5|6270.7|6294.5|6291.7|6298.5|6295.7|6269.5|6266.7|1395
1629365700000|2021-08-19 09:35:00|6295.5|6292.7|6298.5|6295.7|6304.5|6301.7|6287.5|6284.7|1789
1629366000000|2021-08-19 09:40:00|6299.5|6296.7|6305.5|6302.7|6307|6304.2|6296.5|6293.7|863
1629366300000|2021-08-19 09:45:00|6306.5|6303.7|6300.5|6297.7|6308.5|6305.7|6293.5|6290.7|1022
1629366600000|2021-08-19 09:50:00|6299.5|6296.7|6301.5|6298.7|6302.5|6299.7|6293.5|6290.7|505
1629366900000|2021-08-19 09:55:00|6300.5|6297.7|6314.5|6311.7|6317.5|6314.7|6300.5|6297.7|1632
1629367200000|2021-08-19 10:00:00|6314|6311.2|6309.5|6306.7|6316.5|6313.7|6305.5|6302.7|1087
1629367500000|2021-08-19 10:05:00|6310|6307.2|6328.5|6325.7|6332.5|6329.7|6303.5|6300.7|1809
1629367800000|2021-08-19 10:10:00|6328|6325.2|6322.5|6319.7|6338.5|6335.7|6319.5|6316.7|1692
1629368100000|2021-08-19 10:15:00|6322|6319.2|6313.5|6310.7|6322|6319.2|6309.5|6306.7|1211
1629368400000|2021-08-19 10:20:00|6314.5|6311.7|6318.5|6315.7|6319.5|6316.7|6302.5|6299.7|902
1629368700000|2021-08-19 10:25:00|6318|6315.2|6303.5|6300.7|6318.5|6315.7|6296.5|6293.7|1070
1629369000000|2021-08-19 10:30:00|6303|6300.2|6305.5|6302.7|6313.5|6310.7|6297.5|6294.7|578
1629369300000|2021-08-19 10:35:00|6306.5|6303.7|6302.5|6299.7|6312.4|6309.6|6294.5|6291.7|1064
1629369600000|2021-08-19 10:40:00|6302.4|6299.6|6281.5|6278.7|6304.5|6301.7|6279.5|6276.7|1524
1629369900000|2021-08-19 10:45:00|6282|6279.2|6290.5|6287.7|6292.5|6289.7|6278.5|6275.7|1143
1629370200000|2021-08-19 10:50:00|6291|6288.2|6285.5|6282.7|6292.4|6289.6|6277.5|6274.7|798
1629370500000|2021-08-19 10:55:00|6286.5|6283.7|6282|6279.2|6290.5|6287.7|6277.5|6274.7|512
1629370800000|2021-08-19 11:00:00|6281.5|6278.7|6292.5|6289.7|6294.5|6291.7|6277.5|6274.7|760
1629371100000|2021-08-19 11:05:00|6292.9|6290.1|6286.5|6283.7|6296.4|6293.6|6277.5|6274.7|1074
1629371400000|2021-08-19 11:10:00|6286.4|6283.6|6285.5|6282.7|6292.4|6289.6|6280|6277.2|539
1629371700000|2021-08-19 11:15:00|6287.4|6284.6|6291.4|6288.6|6293.9|6291.1|6279.5|6276.7|518
1629372000000|2021-08-19 11:20:00|6291|6288.2|6282.4|6279.6|6293.4|6290.6|6268.5|6265.7|1316
1629372300000|2021-08-19 11:25:00|6282|6279.2|6285.4|6282.6|6286.4|6283.6|6278.4|6275.6|440
1629372600000|2021-08-19 11:30:00|6285.9|6283.1|6294.4|6291.6|6297.4|6294.6|6280.4|6277.6|1035
1629372900000|2021-08-19 11:35:00|6294.9|6292.1|6289.4|6286.6|6296.4|6293.6|6282.4|6279.6|653
1629373200000|2021-08-19 11:40:00|6289.9|6287.1|6297.4|6294.6|6304.4|6301.6|6285.4|6282.6|922
1629373500000|2021-08-19 11:45:00|6296.9|6294.1|6309.9|6307.1|6312.9|6310.1|6296.4|6293.6|3359
1629373800000|2021-08-19 11:50:00|6309.4|6306.6|6293.4|6290.6|6310.4|6307.6|6292.4|6289.6|1602
1629374100000|2021-08-19 11:55:00|6292.9|6290.1|6312.4|6309.6|6314.4|6311.6|6286.4|6283.6|1601
1629374400000|2021-08-19 12:00:00|6312.9|6310.1|6290.4|6287.6|6316.4|6313.6|6278.4|6275.6|2428
1629374700000|2021-08-19 12:05:00|6289.4|6286.6|6299.4|6296.6|6301.4|6298.6|6279.4|6276.6|2061
1629375000000|2021-08-19 12:10:00|6298.9|6296.1|6310.4|6307.6|6317.4|6314.6|6297.4|6294.6|1878
1629375300000|2021-08-19 12:15:00|6311.4|6308.6|6300.4|6297.6|6319.4|6316.6|6298.4|6295.6|2631
1629375600000|2021-08-19 12:20:00|6301.4|6298.6|6323.4|6320.6|6327.4|6324.6|6295.4|6292.6|3025
1629375900000|2021-08-19 12:25:00|6324.4|6321.6|6324.4|6321.6|6332.4|6329.6|6317.9|6315.1|1967
1629376200000|2021-08-19 12:30:00|6323.9|6321.1|6320.4|6317.6|6330.3|6327.5|6317.4|6314.6|1962
1629376500000|2021-08-19 12:35:00|6321.4|6318.6|6330.9|6328.1|6331.4|6328.6|6318.4|6315.6|1956
1629376800000|2021-08-19 12:40:00|6330.4|6327.6|6332.4|6329.6|6340.4|6337.6|6325.4|6322.6|2408
1629377100000|2021-08-19 12:45:00|6332.3|6329.5|6324.4|6321.6|6337.4|6334.6|6320.4|6317.6|2389
1629377400000|2021-08-19 12:50:00|6324.3|6321.5|6325.4|6322.6|6326.4|6323.6|6308.4|6305.6|2148
1629377700000|2021-08-19 12:55:00|6324.4|6321.6|6316.4|6313.6|6328.4|6325.6|6314.4|6311.6|1685
1629378000000|2021-08-19 13:00:00|6315.4|6312.6|6319.4|6316.6|6330.4|6327.6|6303.4|6300.6|4783
1629378300000|2021-08-19 13:05:00|6318.4|6315.6|6347.3|6344.5|6356.3|6353.5|6312.9|6310.1|4878
1629378600000|2021-08-19 13:10:00|6348.3|6345.5|6355.3|6352.5|6363.3|6360.5|6344.3|6341.5|4477
1629378900000|2021-08-19 13:15:00|6354.8|6352|6326.3|6323.5|6354.8|6352|6326.3|6323.5|3793
1629379200000|2021-08-19 13:20:00|6324.3|6321.5|6307.3|6304.5|6326.3|6323.5|6305.3|6302.5|3193
1629379500000|2021-08-19 13:25:00|6306.4|6303.6|6314.3|6311.5|6319.3|6316.5|6303.3|6300.5|2699
1629379800000|2021-08-19 13:30:00|6315.3|6312.5|6358.3|6355.5|6359.3|6356.5|6303.3|6300.5|7792
1629380100000|2021-08-19 13:35:00|6358.8|6356|6346.3|6343.5|6359.3|6356.5|6321.3|6318.5|4626
1629380400000|2021-08-19 13:40:00|6345.3|6342.5|6343.8|6341|6348.3|6345.5|6326.3|6323.5|2676
1629380700000|2021-08-19 13:45:00|6343.3|6340.5|6362.3|6359.5|6370.3|6367.5|6337.3|6334.5|6077
1629381000000|2021-08-19 13:50:00|6362.8|6360|6351.3|6348.5|6365.3|6362.5|6342.3|6339.5|3531
1629381300000|2021-08-19 13:55:00|6352.3|6349.5|6341.3|6338.5|6360.3|6357.5|6335.3|6332.5|3396
1629381600000|2021-08-19 14:00:00|6342.3|6339.5|6365.3|6362.5|6367.3|6364.5|6333.3|6330.5|5003
1629381900000|2021-08-19 14:05:00|6364.3|6361.5|6364.3|6361.5|6369.8|6365.5|6351.3|6348.5|3620
1629382200000|2021-08-19 14:10:00|6363.3|6360.5|6350.3|6347.5|6371.3|6368.5|6344.3|6341.5|2775
1629382500000|2021-08-19 14:15:00|6349.8|6347|6357.3|6354.5|6361.3|6358.5|6343.3|6340.5|2331
1629382800000|2021-08-19 14:20:00|6356.3|6353.5|6323.8|6321|6361.3|6358.5|6322.8|6320|3963
1629383100000|2021-08-19 14:25:00|6323.3|6320.5|6308.3|6305.5|6327.3|6324.5|6301.3|6298.5|4658
1629383400000|2021-08-19 14:30:00|6307.3|6304.5|6281.3|6278.5|6308.3|6305.5|6279.3|6276.5|5253
1629383700000|2021-08-19 14:35:00|6282.3|6279.5|6262.3|6259.5|6289.3|6286.5|6248.3|6245.5|7279
1629384000000|2021-08-19 14:40:00|6263.3|6260.5|6252.3|6249.5|6267.3|6264.5|6246.3|6243.5|5115
1629384300000|2021-08-19 14:45:00|6253.3|6250.5|6256.3|6253.5|6266.3|6263.5|6242.3|6239.5|4797
1629384600000|2021-08-19 14:50:00|6255.8|6253|6278.3|6275.5|6280.3|6277.5|6246.3|6243.5|3961
1629384900000|2021-08-19 14:55:00|6279.3|6276.5|6298.3|6295.5|6301.3|6298.5|6263.3|6260.5|5059
1629385200000|2021-08-19 15:00:00|6297.8|6295|6298.3|6295.5|6303.3|6300.5|6279.3|6276.5|4364
1629385500000|2021-08-19 15:05:00|6299.3|6296.5|6280.3|6277.5|6299.3|6296.5|6274.3|6271.5|3082
1629385800000|2021-08-19 15:10:00|6280.8|6278|6265.3|6262.5|6283.3|6280.5|6264.3|6261.5|3273
1629386100000|2021-08-19 15:15:00|6266.3|6263.5|6276.3|6273.5|6281.3|6278.5|6254.3|6251.5|4492
1629386400000|2021-08-19 15:20:00|6277.2|6274.4|6269.3|6266.5|6279.3|6276.5|6261.3|6258.5|3296
1629386700000|2021-08-19 15:25:00|6270.2|6267.4|6276.7|6273.9|6277.3|6274.5|6261.3|6258.5|3805
1629387000000|2021-08-19 15:30:00|6277.2|6274.4|6262.3|6259.5|6277.2|6274.4|6261.3|6258.5|3154
1629387300000|2021-08-19 15:35:00|6261.3|6258.5|6264.3|6261.5|6266.2|6263.4|6250.8|6248|3171
1629387600000|2021-08-19 15:40:00|6264.7|6261.9|6285.3|6282.5|6286.3|6283.5|6259.3|6256.5|3110
1629387900000|2021-08-19 15:45:00|6285.2|6282.4|6306.2|6303.4|6314.2|6311.4|6285.2|6282.4|5340
1629388200000|2021-08-19 15:50:00|6307.2|6304.4|6297.2|6294.4|6313.2|6310.4|6287.7|6284.9|3095
1629388500000|2021-08-19 15:55:00|6297.7|6294.9|6318.2|6315.4|6322.2|6319.4|6297.7|6294.9|4591
1629388800000|2021-08-19 16:00:00|6319.2|6316.4|6324.2|6321.4|6328.2|6325.4|6314.2|6311.4|3096
1629389100000|2021-08-19 16:05:00|6323.7|6320.9|6316.2|6313.4|6327.2|6324.4|6310.2|6307.4|2706
1629389400000|2021-08-19 16:10:00|6315.6|6312.8|6306.7|6303.9|6322.1|6319.3|6306.2|6303.4|3099
1629389700000|2021-08-19 16:15:00|6307.2|6304.4|6303.1|6300.3|6307.2|6304.4|6294.1|6291.3|2750
1629390000000|2021-08-19 16:20:00|6303.2|6300.4|6293.2|6290.4|6308.1|6305.3|6291.2|6288.4|1895
1629390300000|2021-08-19 16:25:00|6294.2|6291.4|6299.1|6296.3|6302.1|6299.3|6289.2|6286.4|1929
1629390600000|2021-08-19 16:30:00|6299.2|6296.4|6297.1|6294.3|6302.6|6299.8|6277.2|6274.4|3074
1629390900000|2021-08-19 16:35:00|6298.1|6295.3|6303.1|6300.3|6305.1|6302.3|6295.1|6292.3|1345
1629391200000|2021-08-19 16:40:00|6302.1|6299.3|6304.1|6301.3|6304.1|6301.3|6291.1|6288.3|1163
1629391500000|2021-08-19 16:45:00|6303.6|6300.8|6315.6|6312.8|6319.1|6316.3|6300.1|6297.3|1782
1629391800000|2021-08-19 16:50:00|6316.1|6313.3|6312.1|6309.3|6320.1|6317.3|6309.1|6306.3|1186
1629392100000|2021-08-19 16:55:00|6311.1|6308.3|6320.1|6317.3|6321|6318.2|6302.1|6299.3|2984
1629392400000|2021-08-19 17:00:00|6321.1|6318.3|6303.1|6300.3|6322.1|6319.3|6302.1|6299.3|2670
1629392700000|2021-08-19 17:05:00|6304.1|6301.3|6306.1|6303.3|6306.1|6303.3|6298.1|6295.3|1581
1629393000000|2021-08-19 17:10:00|6305.6|6302.8|6308.1|6305.3|6309.1|6306.3|6297.1|6294.3|2016
1629393300000|2021-08-19 17:15:00|6309.1|6306.3|6317.6|6314.8|6318.1|6315.3|6300.1|6297.3|1572
1629393600000|2021-08-19 17:20:00|6318.1|6315.3|6330.1|6327.3|6331.1|6328.3|6317.1|6314.3|1607
1629393900000|2021-08-19 17:25:00|6331.1|6328.3|6341.6|6338.8|6344.1|6341.3|6329.1|6326.3|2768
1629394200000|2021-08-19 17:30:00|6342|6339.2|6332|6329.2|6343.1|6340.3|6329|6326.2|2537
1629394500000|2021-08-19 17:35:00|6332.1|6329.3|6335|6332.2|6336|6333.2|6326|6323.2|1141
1629394800000|2021-08-19 17:40:00|6334.1|6331.3|6338|6335.2|6346.5|6343.7|6332|6329.2|1813
1629395100000|2021-08-19 17:45:00|6338.1|6335.3|6330|6327.2|6339|6336.2|6326|6323.2|1299
1629395400000|2021-08-19 17:50:00|6329|6326.2|6314.1|6311.3|6331|6328.2|6313.6|6310.8|1661
1629395700000|2021-08-19 17:55:00|6313.1|6310.3|6301.1|6298.3|6316|6313.2|6300.1|6297.3|1537
1629396000000|2021-08-19 18:00:00|6300.6|6297.8|6310|6307.2|6312|6309.2|6299.1|6296.3|2151
1629396300000|2021-08-19 18:05:00|6309.6|6306.8|6318|6315.2|6319|6316.2|6304|6301.2|1651
1629396600000|2021-08-19 18:10:00|6318.5|6315.7|6325|6322.2|6329|6326.2|6310|6307.2|2210
1629396900000|2021-08-19 18:15:00|6326|6323.2|6335|6332.2|6338|6335.2|6323|6320.2|1932
1629397200000|2021-08-19 18:20:00|6336|6333.2|6337|6334.2|6339.5|6336.7|6326|6323.2|2852
1629397500000|2021-08-19 18:25:00|6336.5|6333.7|6351|6348.2|6352.1|6349.2|6333|6330.2|12907
1629397800000|2021-08-19 18:30:00|6352|6349.2|6359|6356.2|6360|6357.2|6341|6338.2|5287
1629398100000|2021-08-19 18:35:00|6359.5|6356.7|6359|6356.2|6364|6361.2|6357|6354.2|1531
1629398400000|2021-08-19 18:40:00|6358|6355.2|6357.5|6354.7|6359|6356.2|6353|6350.2|1343
1629398700000|2021-08-19 18:45:00|6357|6354.2|6362|6359.2|6363|6360.2|6353.5|6350.7|1243
1629399000000|2021-08-19 18:50:00|6361.5|6358.7|6363|6360.2|6363.5|6360.7|6353|6350.2|815
1629399300000|2021-08-19 18:55:00|6362.5|6359.7|6382|6379.2|6382.5|6379.7|6359|6356.2|1757
1629399600000|2021-08-19 19:00:00|6381.5|6378.7|6393|6390.2|6394|6391.2|6379|6376.2|1537
1629399900000|2021-08-19 19:05:00|6394|6391.2|6392|6389.2|6396|6393.2|6388|6385.2|797
1629400200000|2021-08-19 19:10:00|6392.5|6389.7|6393.5|6390.7|6396|6393.2|6390|6387.2|665
1629400500000|2021-08-19 19:15:00|6394|6391.2|6391|6388.2|6398|6395.2|6390.5|6387.7|599
1629400800000|2021-08-19 19:20:00|6392|6389.2|6393|6390.2|6396|6393.2|6390|6387.2|535
1629401100000|2021-08-19 19:25:00|6394|6391.2|6400|6397.2|6402|6399.2|6393|6390.2|757
1629401400000|2021-08-19 19:30:00|6399.5|6396.7|6404|6401.2|6406|6403.2|6395|6392.2|799
1629401700000|2021-08-19 19:35:00|6404.5|6401.7|6397|6394.2|6406|6403.2|6395|6392.2|833
1629402000000|2021-08-19 19:40:00|6397.5|6394.7|6391.5|6388.7|6398|6395.2|6389.5|6386.7|726
1629402300000|2021-08-19 19:45:00|6391|6388.2|6389|6386.2|6391.5|6388.7|6384.5|6381.7|1013
1629402600000|2021-08-19 19:50:00|6388|6385.2|6386|6383.2|6392|6389.2|6385|6382.2|381
1629402900000|2021-08-19 19:55:00|6385.5|6382.7|6390|6387.2|6391.5|6388.7|6381|6378.2|754
1629403200000|2021-08-19 20:00:00|6389|6386.2|6389.5|6386.7|6392|6389.2|6387|6384.2|464
1629403500000|2021-08-19 20:05:00|6389|6386.2|6390.5|6387.7|6391.5|6388.7|6388.5|6385.7|96
1629403800000|2021-08-19 20:10:00|6391|6388.2|6391|6388.2|6395|6392.2|6390|6387.2|174
1629404100000|2021-08-19 20:15:00|6391.5|6388.7|6389.5|6386.7|6391.9|6389.1|6388.9|6386.1|425
1629404400000|2021-08-19 20:20:00|6389|6386.2|6390|6387.2|6390.5|6387.7|6388|6385.2|56
1629404700000|2021-08-19 20:25:00|6390.4|6387.6|6390|6387.2|6391|6388.2|6389|6386.2|198
1629405000000|2021-08-19 20:30:00|6389|6386.2|6384.4|6381.6|6390.9|6388.1|6383.9|6380.1|365
1629405300000|2021-08-19 20:35:00|6384.9|6382.1|6385|6382.2|6385|6382.2|6380.9|6378.1|316
1629405600000|2021-08-19 20:40:00|6386.5|6383.7|6354.9|6352.1|6386.5|6383.7|6351.9|6349.1|1278
1629405900000|2021-08-19 20:45:00|6354.4|6351.6|6365.4|6362.6|6367.4|6364.6|6354|6351.2|386
1629406200000|2021-08-19 20:50:00|6364.9|6362.1|6366.9|6364.1|6366.9|6364.1|6364.9|6362.1|129
1629406500000|2021-08-19 20:55:00|6367.4|6364.6|6368.9|6366.1|6369.9|6367.1|6365.9|6363.1|317
1629410400000|2021-08-19 22:00:00|6369|6359|6377.9|6375.1|6386.9|6384.1|6364.4|6359|446
1629410700000|2021-08-19 22:05:00|6378.4|6375.6|6382.4|6379.6|6385.9|6383.1|6378.4|6375.6|201
1629411000000|2021-08-19 22:10:00|6383.5|6379.5|6386.9|6384.1|6387.4|6384.6|6381.4|6378.5|69
1629411300000|2021-08-19 22:15:00|6386.4|6383.6|6384.4|6381.6|6386.9|6384.1|6380.4|6377.6|83
1629411600000|2021-08-19 22:20:00|6384.3|6381.5|6387.4|6384.6|6392.9|6390.1|6382.9|6380.1|214
1629411900000|2021-08-19 22:25:00|6386.8|6384|6384.3|6381.5|6392.4|6389.6|6383.9|6381|135
1629412200000|2021-08-19 22:30:00|6384.4|6381.6|6377.9|6375.1|6384.9|6382.1|6377.9|6375.1|105
1629412500000|2021-08-19 22:35:00|6376.9|6374.1|6376.9|6374.1|6378.3|6375.5|6376.9|6374.1|87
1629412800000|2021-08-19 22:40:00|6377.4|6374.6|6377.9|6375.1|6379.8|6377|6376.4|6373.6|62
1629413100000|2021-08-19 22:45:00|6378.3|6375.5|6377.4|6374.6|6378.3|6375.5|6376.9|6374.1|18
1629413400000|2021-08-19 22:50:00|6377.3|6374.5|6379.3|6376.5|6379.8|6377|6377.3|6374.5|29
1629413700000|2021-08-19 22:55:00|6378.8|6376|6373.9|6371.1|6379.8|6377|6373.9|6371.1|86
1629414000000|2021-08-19 23:00:00|6374.9|6372.1|6377.9|6375.1|6378.3|6375.5|6374.9|6372.1|36
1629414300000|2021-08-19 23:05:00|6378.3|6375.5|6381.8|6379|6382.8|6380|6377.9|6375.1|105
1629414600000|2021-08-19 23:10:00|6381.3|6378.5|6378.8|6376|6381.8|6379|6378.8|6376|41
1629414900000|2021-08-19 23:15:00|6377.9|6375.1|6380.3|6377.5|6380.8|6378|6377.8|6375|31
1629415200000|2021-08-19 23:20:00|6380.8|6378|6379.3|6376.5|6380.8|6378|6378.8|6376|33
1629415500000|2021-08-19 23:25:00|6379.8|6377|6372.9|6370.1|6379.8|6377|6372.9|6366.5|220
1629415800000|2021-08-19 23:30:00|6373.8|6371|6374.8|6372|6376.8|6374|6373.8|6371|66
1629416100000|2021-08-19 23:35:00|6375.8|6373|6373.8|6371|6375.8|6373|6373.8|6371|26
1629416400000|2021-08-19 23:40:00|6373.3|6370.5|6374.8|6372|6374.8|6372|6372.8|6370|35
1629416700000|2021-08-19 23:45:00|6374.3|6371.5|6374.8|6372|6378.8|6376|6369.8|6367|214
1629417000000|2021-08-19 23:50:00|6375.3|6372.5|6367.8|6365|6375.8|6373|6366.8|6364|146
1629417300000|2021-08-19 23:55:00|6366.8|6364|6364.8|6362|6369.8|6367|6363.8|6361|134
1629417600000|2021-08-20 00:00:00|6363.8|6361|6384.8|6382|6387.8|6385|6362.3|6359.5|761
1629417900000|2021-08-20 00:05:00|6385.3|6382.5|6388.8|6386|6394.3|6391.5|6382.8|6380|449
1629418200000|2021-08-20 00:10:00|6388.3|6385.5|6382.3|6379.5|6389.3|6386.5|6379.8|6377|243
1629418500000|2021-08-20 00:15:00|6381.8|6379|6379.8|6377|6381.8|6379|6376.8|6374|289
1629418800000|2021-08-20 00:20:00|6379.3|6376.5|6385.8|6383|6387.7|6384.9|6378.2|6375.4|235
1629419100000|2021-08-20 00:25:00|6384.8|6382|6387.8|6385|6387.8|6385|6383.8|6381|76
1629419400000|2021-08-20 00:30:00|6388.7|6385.9|6387.8|6385|6393.8|6391|6387.8|6385|335
1629419700000|2021-08-20 00:35:00|6388.3|6385.5|6391.8|6389|6391.8|6389|6386.8|6384|170
1629420000000|2021-08-20 00:40:00|6392.3|6389.5|6393.7|6390.9|6394.7|6391.9|6389.8|6387|105
1629420300000|2021-08-20 00:45:00|6394.2|6391.4|6397.7|6394.9|6401.7|6398.9|6393.7|6390.9|375
1629420600000|2021-08-20 00:50:00|6398.2|6395.4|6399.7|6396.9|6403.7|6400.9|6397.7|6394.9|241
1629420900000|2021-08-20 00:55:00|6399.3|6396.5|6395.7|6392.9|6399.3|6396.5|6390.7|6387.9|198
1629421200000|2021-08-20 01:00:00|6396.7|6393.9|6398.7|6395.9|6400.2|6397.4|6390.7|6387.9|570
1629421500000|2021-08-20 01:05:00|6399.2|6396.4|6385.7|6382.9|6399.7|6396.9|6385.7|6382.9|314
1629421800000|2021-08-20 01:10:00|6386.2|6383.4|6382.7|6379.9|6388.7|6385.9|6381.7|6378.9|462
1629422100000|2021-08-20 01:15:00|6383.2|6380.4|6376.7|6373.9|6384.7|6381.9|6371.7|6368.9|616
1629422400000|2021-08-20 01:20:00|6377.7|6374.9|6378.7|6375.9|6383.7|6380.9|6376.7|6373.9|467
1629422700000|2021-08-20 01:25:00|6377.7|6374.9|6382.7|6379.9|6387.7|6384.9|6377.7|6374.9|310
1629423000000|2021-08-20 01:30:00|6382.2|6379.4|6371.7|6368.9|6382.7|6379.9|6369.7|6366.9|436
1629423300000|2021-08-20 01:35:00|6372.7|6369.9|6361.7|6358.9|6373.7|6370.9|6358.7|6355.9|730
1629423600000|2021-08-20 01:40:00|6362.7|6359.9|6358.7|6355.9|6365.7|6362.9|6356.7|6353.9|1055
1629423900000|2021-08-20 01:45:00|6358.2|6355.4|6359.1|6356.3|6359.7|6356.9|6350.7|6347.9|830
1629424200000|2021-08-20 01:50:00|6359.6|6356.8|6364.6|6361.8|6365.6|6362.8|6356.6|6353.8|227
1629424500000|2021-08-20 01:55:00|6363.6|6360.8|6366.6|6363.8|6366.6|6363.8|6358.6|6355.8|319
1629424800000|2021-08-20 02:00:00|6367.6|6364.8|6374.6|6371.8|6374.6|6371.8|6364.6|6361.8|441
1629425100000|2021-08-20 02:05:00|6375.6|6372.8|6375.6|6372.8|6380.6|6377.8|6374.6|6371.8|488
1629425400000|2021-08-20 02:10:00|6376.6|6373.8|6374.6|6371.8|6380.6|6377.8|6371.6|6368.8|389
1629425700000|2021-08-20 02:15:00|6375.1|6372.3|6375.6|6372.8|6379.6|6376.8|6374.6|6371.8|144
1629426000000|2021-08-20 02:20:00|6376.1|6373.3|6372.6|6369.8|6376.1|6373.3|6372.6|6369.8|156
1629426300000|2021-08-20 02:25:00|6373.6|6370.8|6377.6|6374.8|6379.6|6376.8|6372.6|6369.8|138
1629426600000|2021-08-20 02:30:00|6378.1|6375.3|6376.6|6373.8|6385.6|6382.8|6376.6|6373.8|385
1629426900000|2021-08-20 02:35:00|6377.1|6374.3|6377.6|6374.8|6381.6|6378.8|6377.1|6374.3|173
1629427200000|2021-08-20 02:40:00|6378.1|6375.3|6377.1|6374.3|6382.6|6379.8|6376.6|6373.8|219
1629427500000|2021-08-20 02:45:00|6376.6|6373.8|6380.1|6377.3|6381.6|6378.8|6374.6|6371.8|202
1629427800000|2021-08-20 02:50:00|6380.6|6377.8|6384.6|6381.8|6384.6|6381.8|6379.6|6376.8|171
1629428100000|2021-08-20 02:55:00|6384.1|6381.3|6386.1|6383.3|6388.6|6385.8|6382.6|6379.8|263
1629428400000|2021-08-20 03:00:00|6385.6|6382.8|6384.1|6381.3|6386.6|6383.8|6380.6|6377.8|194
1629428700000|2021-08-20 03:05:00|6384.6|6381.8|6384.6|6381.8|6386.6|6383.8|6381.6|6378.8|146
1629429000000|2021-08-20 03:10:00|6385|6382.2|6391.5|6388.7|6393.5|6390.7|6382.6|6379.8|264
1629429300000|2021-08-20 03:15:00|6391.6|6388.8|6390.6|6387.8|6394.6|6391.8|6390.6|6387.8|300
1629429600000|2021-08-20 03:20:00|6391.5|6388.7|6388.6|6385.8|6391.6|6388.8|6386.6|6383.8|183
1629429900000|2021-08-20 03:25:00|6389.5|6386.7|6385|6382.2|6390.5|6387.7|6384.6|6381.8|238
1629430200000|2021-08-20 03:30:00|6385.5|6382.7|6383|6380.2|6385.6|6382.8|6381.5|6378.7|189
1629430500000|2021-08-20 03:35:00|6382.5|6379.7|6381.5|6378.7|6384.5|6381.7|6381.1|6378.3|122
1629430800000|2021-08-20 03:40:00|6382.5|6379.7|6381.5|6378.7|6384.5|6381.7|6381.5|6378.7|146
1629431100000|2021-08-20 03:45:00|6381.6|6378.8|6382.5|6379.7|6383.5|6380.7|6380.5|6377.7|148
1629431400000|2021-08-20 03:50:00|6382|6379.2|6384.5|6381.7|6386|6383.2|6381.5|6378.7|111
1629431700000|2021-08-20 03:55:00|6385|6382.2|6389.5|6386.7|6390|6387.2|6384.5|6381.7|136
1629432000000|2021-08-20 04:00:00|6388.5|6385.7|6388.5|6385.7|6390.5|6387.7|6387.5|6384.7|152
1629432300000|2021-08-20 04:05:00|6389|6386.2|6388.5|6385.7|6390.5|6387.7|6387.5|6384.7|132
1629432600000|2021-08-20 04:10:00|6388|6385.2|6392.5|6389.7|6393.5|6390.7|6387.5|6384.7|565
1629432900000|2021-08-20 04:15:00|6393.5|6390.7|6396.5|6393.7|6397.5|6394.7|6392.5|6389.7|244
1629433200000|2021-08-20 04:20:00|6397|6394.2|6390.5|6387.7|6397.5|6394.7|6390.5|6387.7|128
1629433500000|2021-08-20 04:25:00|6391|6388.2|6391.5|6388.7|6393.5|6390.7|6389.5|6386.7|113
1629433800000|2021-08-20 04:30:00|6390.5|6387.7|6387|6384.2|6391.5|6388.7|6385.5|6382.7|170
1629434100000|2021-08-20 04:35:00|6387.5|6384.7|6386.5|6383.7|6387.5|6384.7|6384.5|6381.7|157
1629434400000|2021-08-20 04:40:00|6386.4|6383.6|6384.5|6381.7|6386.4|6383.6|6383.5|6380.7|96
1629434700000|2021-08-20 04:45:00|6383.5|6380.7|6383.4|6380.6|6384.5|6381.7|6383|6380.2|67
1629435000000|2021-08-20 04:50:00|6383.9|6381.1|6388.4|6385.6|6388.9|6386.1|6383.4|6380.6|121
1629435300000|2021-08-20 04:55:00|6387.9|6385.1|6389.4|6386.6|6389.4|6386.6|6387.4|6384.6|63
1629435600000|2021-08-20 05:00:00|6388.5|6385.7|6380.4|6377.6|6388.5|6385.7|6380.4|6377.6|214
1629435900000|2021-08-20 05:05:00|6379.5|6376.7|6373.4|6370.6|6379.5|6376.7|6368.5|6365.7|618
1629436200000|2021-08-20 05:10:00|6373.9|6371.1|6372.4|6369.6|6378.4|6375.6|6371.4|6368.6|155
1629436500000|2021-08-20 05:15:00|6371.9|6369.1|6368.4|6365.6|6373.4|6370.6|6366.4|6363.6|268
1629436800000|2021-08-20 05:20:00|6368.9|6366.1|6370.9|6368.1|6371.4|6368.6|6365.4|6362.6|224
1629437100000|2021-08-20 05:25:00|6370.4|6367.6|6365.4|6362.6|6370.4|6367.6|6364.4|6361.6|351
1629437400000|2021-08-20 05:30:00|6365.9|6363.1|6366.4|6363.6|6371.9|6369.1|6364.4|6361.6|425
1629437700000|2021-08-20 05:35:00|6366.9|6364.1|6368.4|6365.6|6371.4|6368.6|6365.4|6362.6|229
1629438000000|2021-08-20 05:40:00|6369.4|6366.6|6368.4|6365.6|6371.9|6369.1|6365.4|6362.6|235
1629438300000|2021-08-20 05:45:00|6367.4|6364.6|6372.4|6369.6|6374.4|6371.6|6367.4|6364.6|264
1629438600000|2021-08-20 05:50:00|6373.4|6370.6|6377.4|6374.6|6378.4|6375.6|6373.4|6370.6|243
1629438900000|2021-08-20 05:55:00|6377.9|6375.1|6379.4|6376.6|6381.4|6378.6|6374.4|6371.6|277
1629439200000|2021-08-20 06:00:00|6380.4|6377.6|6378.9|6376.1|6383.4|6380.6|6364.9|6362.1|742
1629439500000|2021-08-20 06:05:00|6378.4|6375.6|6385.4|6382.6|6387.4|6384.6|6373.4|6370.6|415
1629439800000|2021-08-20 06:10:00|6384.9|6382.1|6388.9|6386.1|6390.4|6387.6|6381.4|6378.6|332
1629440100000|2021-08-20 06:15:00|6388.4|6385.6|6386.4|6383.6|6390.4|6387.6|6384.4|6381.6|315
1629440400000|2021-08-20 06:20:00|6385.9|6383.1|6386.4|6383.6|6387.4|6384.6|6380.4|6377.6|241
1629440700000|2021-08-20 06:25:00|6385.4|6382.6|6384.4|6381.6|6387.4|6384.6|6380.4|6377.6|309
1629441000000|2021-08-20 06:30:00|6383.4|6380.6|6376.4|6373.6|6383.4|6380.6|6373.3|6370.5|307
1629441300000|2021-08-20 06:35:00|6377.4|6374.6|6379.4|6376.6|6381.4|6378.6|6373.4|6370.6|217
1629441600000|2021-08-20 06:40:00|6379.8|6377|6378.4|6375.6|6381.3|6378.5|6373.4|6370.6|308
1629441900000|2021-08-20 06:45:00|6378.3|6375.5|6375.4|6372.6|6380.9|6378.1|6370.4|6367.6|500
1629442200000|2021-08-20 06:50:00|6375.9|6373.1|6385.3|6382.5|6387.3|6384.5|6375.4|6372.6|522
1629442500000|2021-08-20 06:55:00|6385.8|6383|6382.3|6379.5|6391.8|6389|6380.3|6377.5|500
1629442800000|2021-08-20 07:00:00|6381.4|6378.6|6385.4|6382.6|6386.4|6383.6|6365.4|6362.6|1019
1629443100000|2021-08-20 07:05:00|6385.3|6382.5|6387.3|6384.5|6392.4|6389.6|6379.3|6376.5|743
1629443400000|2021-08-20 07:10:00|6387.4|6384.6|6385.3|6382.5|6395.4|6392.6|6378.4|6375.6|771
1629443700000|2021-08-20 07:15:00|6385.8|6383|6374.8|6372|6392.4|6389.6|6373.4|6370.6|549
1629444000000|2021-08-20 07:20:00|6374.3|6371.5|6364.4|6361.6|6378.3|6375.5|6363.3|6360.5|880
1629444300000|2021-08-20 07:25:00|6363.3|6360.5|6352.4|6349.6|6364.4|6361.6|6345.4|6342.6|1441
1629444600000|2021-08-20 07:30:00|6352.9|6350.1|6345.4|6342.6|6355.4|6352.6|6345.4|6342.6|846
1629444900000|2021-08-20 07:35:00|6345.9|6343.1|6344.4|6341.6|6351.4|6348.6|6336.4|6333.6|1396
1629445200000|2021-08-20 07:40:00|6345.3|6342.5|6347.9|6345.1|6349.3|6346.5|6336.4|6333.6|694
1629445500000|2021-08-20 07:45:00|6348.3|6345.5|6344.4|6341.6|6350.4|6347.6|6341.9|6339.1|567
1629445800000|2021-08-20 07:50:00|6345.3|6342.5|6346.4|6343.6|6355.3|6352.5|6340.4|6337.6|582
1629446100000|2021-08-20 07:55:00|6346.3|6343.5|6344.8|6342|6351.3|6348.5|6341.4|6338.6|512
1629446400000|2021-08-20 08:00:00|6344.9|6342.1|6355.9|6353.1|6362.4|6359.6|6344.9|6342.1|1095
1629446700000|2021-08-20 08:05:00|6356.3|6353.5|6348.3|6345.5|6359.4|6356.6|6348.3|6345.5|588
1629447000000|2021-08-20 08:10:00|6348.4|6345.6|6344.4|6341.6|6353.4|6350.6|6342.3|6339.5|584
1629447300000|2021-08-20 08:15:00|6344.8|6342|6344.9|6342.1|6349.3|6346.5|6340.4|6337.6|1116
1629447600000|2021-08-20 08:20:00|6344.4|6341.6|6325.9|6323.1|6346.4|6343.6|6323.4|6320.6|1459
1629447900000|2021-08-20 08:25:00|6325.4|6322.6|6354.4|6351.6|6360.4|6357.6|6324.4|6321.6|2310
1629448200000|2021-08-20 08:30:00|6354.9|6352.1|6345.4|6342.6|6357.4|6354.6|6338.4|6335.6|1123
1629448500000|2021-08-20 08:35:00|6346.4|6343.6|6326.4|6323.6|6347.4|6344.6|6323.4|6320.6|1139
1629448800000|2021-08-20 08:40:00|6327.4|6324.6|6330.4|6327.6|6335.4|6332.6|6318.4|6315.6|1216
1629449100000|2021-08-20 08:45:00|6329.9|6327.1|6328.4|6325.6|6335.4|6332.6|6324.4|6321.6|559
1629449400000|2021-08-20 08:50:00|6329.4|6326.6|6337.4|6334.6|6338.4|6335.6|6325.4|6322.6|478
1629449700000|2021-08-20 08:55:00|6336.4|6333.6|6339.4|6336.6|6347.4|6344.6|6335.4|6332.6|637
1629450000000|2021-08-20 09:00:00|6340.3|6337.5|6340.4|6337.6|6348.4|6345.6|6335.4|6332.6|591
1629450300000|2021-08-20 09:05:00|6341.4|6338.6|6341.4|6338.6|6347.4|6344.6|6338.4|6335.6|425
1629450600000|2021-08-20 09:10:00|6341.9|6339.1|6320.9|6318.1|6341.9|6339.1|6317.4|6314.6|1147
1629450900000|2021-08-20 09:15:00|6321.4|6318.6|6324.4|6321.6|6328.4|6325.6|6318.4|6315.6|710
1629451200000|2021-08-20 09:20:00|6323.4|6320.6|6324.4|6321.6|6327.4|6324.6|6320.4|6317.6|376
1629451500000|2021-08-20 09:25:00|6323.9|6321.1|6324.9|6322.1|6331.4|6328.6|6321.9|6319.1|393
1629451800000|2021-08-20 09:30:00|6325.4|6322.6|6322.4|6319.6|6326.4|6323.6|6314.4|6311.6|756
1629452100000|2021-08-20 09:35:00|6321.9|6319.1|6331.4|6328.6|6335.4|6332.6|6320.4|6317.6|814
1629452400000|2021-08-20 09:40:00|6331.9|6329.1|6335.4|6332.6|6338.4|6335.6|6330.4|6327.6|457
1629452700000|2021-08-20 09:45:00|6334.4|6331.6|6335.4|6332.6|6339.4|6336.6|6332.4|6329.6|474
1629453000000|2021-08-20 09:50:00|6336.3|6333.5|6327.4|6324.6|6339.3|6336.5|6325.4|6322.6|457
1629453300000|2021-08-20 09:55:00|6327.3|6324.5|6319.3|6316.5|6328.4|6325.6|6315.4|6312.6|741
1629453600000|2021-08-20 10:00:00|6318.9|6316.1|6315.3|6312.5|6321.3|6318.5|6309.4|6306.6|797
1629453900000|2021-08-20 10:05:00|6315.4|6312.6|6305.3|6302.5|6315.4|6312.6|6301.3|6298.5|1140
1629454200000|2021-08-20 10:10:00|6304.8|6302|6300.3|6297.5|6307.3|6304.5|6296.3|6293.5|847
1629454500000|2021-08-20 10:15:00|6301.3|6298.5|6303.3|6300.5|6305.3|6302.5|6298.3|6295.5|420
1629454800000|2021-08-20 10:20:00|6302.3|6299.5|6299.4|6296.6|6303.3|6300.5|6296.8|6294|430
1629455100000|2021-08-20 10:25:00|6299.8|6297|6308.8|6306|6309.3|6306.5|6299.4|6296.6|588
1629455400000|2021-08-20 10:30:00|6308.3|6305.5|6305.3|6302.5|6309.3|6306.5|6305.3|6302.5|313
1629455700000|2021-08-20 10:35:00|6304.8|6302|6299.3|6296.5|6304.8|6302|6294.4|6291.6|639
1629456000000|2021-08-20 10:40:00|6299.8|6297|6307.3|6304.5|6311.3|6308.5|6299.8|6297|474
1629456300000|2021-08-20 10:45:00|6306.8|6304|6307.3|6304.5|6310.3|6307.5|6305.3|6302.5|271
1629456600000|2021-08-20 10:50:00|6308.4|6305.6|6303.3|6300.5|6316.3|6313.5|6302.8|6300|729
1629456900000|2021-08-20 10:55:00|6302.9|6300.1|6297.3|6294.5|6304.3|6301.5|6293.4|6290.6|638
1629457200000|2021-08-20 11:00:00|6298.3|6295.5|6297.3|6294.5|6299.3|6296.5|6292.8|6290|761
1629457500000|2021-08-20 11:05:00|6296.8|6294|6299.3|6296.5|6312.3|6309.5|6295.3|6292.5|1223
1629457800000|2021-08-20 11:10:00|6299.8|6297|6305.3|6302.5|6307.3|6304.5|6299.3|6296.5|594
1629458100000|2021-08-20 11:15:00|6305.8|6303|6301.3|6298.5|6309.3|6306.5|6301.3|6298.5|412
1629458400000|2021-08-20 11:20:00|6300.3|6297.5|6306.3|6303.5|6310.3|6307.5|6297.3|6294.5|568
1629458700000|2021-08-20 11:25:00|6305.8|6303|6306.3|6303.5|6309.3|6306.5|6301.3|6298.5|572
1629459000000|2021-08-20 11:30:00|6306.8|6304|6303.3|6300.5|6308.3|6305.5|6300.3|6297.5|534
1629459300000|2021-08-20 11:35:00|6304.3|6301.5|6299.3|6296.5|6308.8|6306|6298.3|6295.5|606
1629459600000|2021-08-20 11:40:00|6299.8|6297|6304.3|6301.5|6322.3|6319.5|6299.3|6296.5|1304
1629459900000|2021-08-20 11:45:00|6303.8|6301|6286.3|6283.5|6306.3|6303.5|6282.8|6280|1783
1629460200000|2021-08-20 11:50:00|6285.8|6283|6274.3|6271.5|6287.3|6284.5|6273.3|6267.4|2228
1629460500000|2021-08-20 11:55:00|6274.8|6272|6262.3|6259.5|6278.3|6275.5|6260.3|6257.5|1703
1629460800000|2021-08-20 12:00:00|6263.3|6260.5|6261.3|6258.5|6269.3|6266.5|6255.3|6252.5|2027
1629461100000|2021-08-20 12:05:00|6260.8|6258|6247.3|6244.5|6262.3|6259.5|6232.3|6229.5|4948
1629461400000|2021-08-20 12:10:00|6246.3|6243.5|6240.3|6237.5|6255.2|6252.4|6236.3|6233.5|2353
1629461700000|2021-08-20 12:15:00|6239.8|6237|6229.3|6226.5|6243.3|6240.5|6225.3|6222.5|3179
1629462000000|2021-08-20 12:20:00|6230.3|6227.5|6229.3|6226.5|6238.3|6235.5|6222.3|6219.5|2773
1629462300000|2021-08-20 12:25:00|6228.8|6226|6227.8|6225|6235.3|6232.5|6210.3|6207.5|3746
1629462600000|2021-08-20 12:30:00|6227.3|6224.5|6222.3|6219.5|6231.3|6228.5|6208.3|6205.5|2768
1629462900000|2021-08-20 12:35:00|6221.3|6218.5|6227.2|6224.4|6230.3|6227.5|6219.3|6216.5|1717
1629463200000|2021-08-20 12:40:00|6226.7|6223.9|6233.3|6230.5|6236.3|6233.5|6223.3|6220.5|1551
1629463500000|2021-08-20 12:45:00|6233.2|6230.4|6229.3|6226.5|6237.3|6234.5|6227.3|6224.5|1020
1629463800000|2021-08-20 12:50:00|6228.8|6226|6228.3|6225.5|6236.2|6233.4|6221.3|6218.5|1492
1629464100000|2021-08-20 12:55:00|6229.3|6226.5|6248.2|6245.4|6251.2|6248.4|6228.3|6225.5|3114
1629464400000|2021-08-20 13:00:00|6247.7|6244.9|6265.2|6262.4|6271.2|6268.4|6239.2|6236.4|6481
1629464700000|2021-08-20 13:05:00|6264.2|6261.4|6284.7|6281.9|6286.1|6283.3|6252.2|6249.4|4232
1629465000000|2021-08-20 13:10:00|6285.2|6282.4|6287.2|6284.4|6295.2|6292.4|6280.2|6277.4|3817
1629465300000|2021-08-20 13:15:00|6286.7|6283.9|6290.2|6287.4|6297.2|6294.4|6272.2|6269.4|3981
1629465600000|2021-08-20 13:20:00|6291.1|6288.3|6271.7|6268.9|6292.2|6289.4|6267.2|6264.4|2672
1629465900000|2021-08-20 13:25:00|6272.2|6269.4|6261.2|6258.4|6272.2|6269.4|6255.3|6252.5|2668
1629466200000|2021-08-20 13:30:00|6260.3|6257.5|6264.2|6261.4|6275.2|6272.4|6250.2|6247.4|3444
1629466500000|2021-08-20 13:35:00|6265.2|6262.4|6287.2|6284.4|6287.2|6284.4|6264.2|6261.4|3238
1629466800000|2021-08-20 13:40:00|6288.2|6285.4|6279.2|6276.4|6294.2|6291.4|6268.2|6265.4|3790
1629467100000|2021-08-20 13:45:00|6279.7|6276.9|6299.7|6296.9|6305.2|6302.4|6278.2|6275.4|3403
1629467400000|2021-08-20 13:50:00|6300.2|6297.4|6306.2|6303.4|6316.1|6313.3|6294.2|6291.4|3496
1629467700000|2021-08-20 13:55:00|6307.1|6304.3|6317.2|6314.4|6326.1|6323.3|6307.1|6304.3|3858
1629468000000|2021-08-20 14:00:00|6316.7|6313.9|6303.2|6300.4|6321.2|6318.4|6303.1|6300.3|2907
1629468300000|2021-08-20 14:05:00|6303.6|6300.8|6292.2|6289.4|6305.2|6302.4|6284.2|6281.4|4060
1629468600000|2021-08-20 14:10:00|6291.7|6288.9|6296.2|6293.4|6301.2|6298.4|6280.2|6277.4|3075
1629468900000|2021-08-20 14:15:00|6297.2|6294.4|6309.2|6306.4|6314.2|6311.4|6290.7|6287.9|2256
1629469200000|2021-08-20 14:20:00|6310.1|6307.3|6303.2|6300.4|6314.2|6311.4|6300.2|6297.4|1635
1629469500000|2021-08-20 14:25:00|6304.1|6301.3|6307.1|6304.3|6310.2|6307.4|6295.7|6292.9|2141
1629469800000|2021-08-20 14:30:00|6307.2|6304.4|6307.1|6304.3|6309.1|6306.3|6297.1|6294.3|1961
1629470100000|2021-08-20 14:35:00|6307.2|6304.4|6310.1|6307.3|6314.1|6311.3|6299.1|6296.3|1587
1629470400000|2021-08-20 14:40:00|6310.6|6307.8|6296.1|6293.3|6311.1|6308.3|6291.1|6288.3|2157
1629470700000|2021-08-20 14:45:00|6295.6|6292.8|6296.1|6293.3|6303.1|6300.3|6292.1|6289.3|1202
1629471000000|2021-08-20 14:50:00|6296.6|6293.8|6286.1|6283.3|6299.1|6296.3|6285.1|6282.3|1930
1629471300000|2021-08-20 14:55:00|6285.2|6282.4|6281.1|6278.3|6289.1|6286.3|6272.1|6269.3|3306
1629471600000|2021-08-20 15:00:00|6280.2|6277.4|6281.2|6278.4|6288.2|6285.4|6272.2|6269.4|2686
1629471900000|2021-08-20 15:05:00|6280.2|6277.4|6304.2|6301.4|6308.2|6305.4|6278.2|6275.4|2247
1629472200000|2021-08-20 15:10:00|6304.6|6301.8|6301.1|6298.3|6309.2|6306.4|6297.2|6294.4|1890
1629472500000|2021-08-20 15:15:00|6301.6|6298.8|6301.1|6298.3|6311.1|6308.3|6300.1|6297.3|1227
1629472800000|2021-08-20 15:20:00|6300.2|6297.4|6309.1|6306.3|6312.1|6309.3|6300.2|6297.4|1579
1629473100000|2021-08-20 15:25:00|6310.1|6307.3|6308.1|6305.3|6315.1|6312.3|6304.1|6301.3|2339
1629473400000|2021-08-20 15:30:00|6307.1|6304.3|6305.1|6302.3|6314.5|6311.7|6300.1|6297.3|2732
1629473700000|2021-08-20 15:35:00|6304.6|6301.8|6294.2|6291.4|6312.1|6309.3|6289.2|6286.4|2199
1629474000000|2021-08-20 15:40:00|6294.1|6291.3|6286.2|6283.4|6294.2|6291.4|6280.2|6277.4|1394
1629474300000|2021-08-20 15:45:00|6285.7|6282.9|6268.7|6265.9|6285.7|6282.9|6262.2|6259.4|2581
1629474600000|2021-08-20 15:50:00|6269.2|6266.4|6243.3|6240.5|6272.2|6269.4|6243.3|6240.5|5974
1629474900000|2021-08-20 15:55:00|6244.3|6241.5|6258.2|6255.4|6260.3|6257.5|6233.3|6230.5|4127
1629475200000|2021-08-20 16:00:00|6258.3|6255.5|6281.7|6278.9|6284.2|6281.4|6252.3|6249.5|3496
1629475500000|2021-08-20 16:05:00|6282.2|6279.4|6262.2|6259.4|6284.2|6281.4|6259.2|6256.4|2519
1629475800000|2021-08-20 16:10:00|6261.8|6259|6253.2|6250.4|6267.4|6262.4|6249.2|6246.4|2365
1629476100000|2021-08-20 16:15:00|6253.7|6250.9|6247.2|6244.4|6253.7|6250.9|6240.2|6237.4|2459
1629476400000|2021-08-20 16:20:00|6247.7|6244.9|6257.2|6254.4|6258.2|6255.4|6241.2|6238.4|1532
1629476700000|2021-08-20 16:25:00|6258.2|6255.4|6265.7|6262.9|6269.2|6266.4|6254.2|6251.4|2002
1629477000000|2021-08-20 16:30:00|6265.2|6262.4|6260.7|6257.9|6269.2|6266.4|6260.2|6257.4|1571
1629477300000|2021-08-20 16:35:00|6260.2|6257.4|6248.2|6245.4|6261.2|6258.4|6247.2|6244.4|1640
1629477600000|2021-08-20 16:40:00|6247.7|6244.9|6238.2|6235.4|6252.2|6249.4|6235.2|6232.4|2437
1629477900000|2021-08-20 16:45:00|6237.7|6234.9|6251.2|6248.4|6251.2|6248.4|6234.2|6231.4|2307
1629478200000|2021-08-20 16:50:00|6249.3|6246.5|6250.7|6247.9|6254.2|6251.4|6246.2|6243.4|1207
1629478500000|2021-08-20 16:55:00|6251.2|6248.4|6241.2|6238.4|6252.2|6249.4|6241.2|6238.4|1134
1629478800000|2021-08-20 17:00:00|6242.2|6239.4|6248.2|6245.4|6257.2|6254.4|6242.2|6239.4|1610
1629479100000|2021-08-20 17:05:00|6249.2|6246.4|6254.2|6251.4|6257.2|6254.4|6247.2|6244.4|1455
1629479400000|2021-08-20 17:10:00|6254.7|6251.9|6239.2|6236.4|6256.2|6253.4|6237.3|6234.5|1898
1629479700000|2021-08-20 17:15:00|6238.7|6235.9|6231.2|6228.4|6239.2|6236.4|6227.3|6224.5|1777
1629480000000|2021-08-20 17:20:00|6232.2|6229.4|6224.2|6221.4|6234.7|6231.9|6223.3|6220.5|2083
1629480300000|2021-08-20 17:25:00|6224.3|6221.5|6223.2|6220.4|6230.2|6227.4|6220.2|6217.4|2075
1629480600000|2021-08-20 17:30:00|6223.7|6220.9|6230.2|6227.4|6233.2|6230.4|6216.2|6213.4|1999
1629480900000|2021-08-20 17:35:00|6229.7|6226.9|6228.2|6225.4|6232.2|6229.4|6225.2|6222.4|1527
1629481200000|2021-08-20 17:40:00|6227.3|6224.5|6213.2|6210.4|6232.2|6229.4|6213.2|6210.4|1988
1629481500000|2021-08-20 17:45:00|6213.7|6210.9|6212.2|6209.4|6219.1|6216.3|6210.2|6207.4|3512
1629481800000|2021-08-20 17:50:00|6213.2|6210.4|6212.2|6209.4|6217.2|6214.4|6211.2|6208.4|923
1629482100000|2021-08-20 17:55:00|6213.2|6210.4|6210.2|6207.4|6217.2|6214.4|6208.3|6205.5|2837
1629482400000|2021-08-20 18:00:00|6210.3|6207.5|6223.2|6220.4|6236.1|6233.3|6206.3|6203.5|4730
1629482700000|2021-08-20 18:05:00|6222.7|6219.9|6217.2|6214.4|6223.2|6220.4|6214.7|6211.9|1735
1629483000000|2021-08-20 18:10:00|6215.2|6212.4|6224.2|6221.4|6225.2|6222.4|6215.2|6212.4|1951
1629483300000|2021-08-20 18:15:00|6223.2|6220.4|6232.2|6229.4|6238.2|6235.4|6218.2|6215.4|4211
1629483600000|2021-08-20 18:20:00|6232.1|6229.3|6207.2|6204.4|6232.2|6229.4|6201.2|6198.4|4080
1629483900000|2021-08-20 18:25:00|6205.3|6202.5|6213.7|6210.9|6224.1|6221.3|6204.2|6201.4|7556
1629484200000|2021-08-20 18:30:00|6213.2|6210.4|6203.2|6200.4|6221.1|6218.3|6203.2|6200.4|2256
1629484500000|2021-08-20 18:35:00|6203.7|6200.9|6201.2|6198.4|6211.1|6208.3|6200.2|6197.4|1948
1629484800000|2021-08-20 18:40:00|6202.1|6199.3|6203.2|6200.4|6207.2|6204.4|6197.3|6194.5|2580
1629485100000|2021-08-20 18:45:00|6203.7|6200.9|6207.2|6204.4|6209.2|6206.4|6203.7|6200.9|508
1629485400000|2021-08-20 18:50:00|6207.1|6204.3|6205.1|6202.3|6211.2|6208.4|6205.1|6202.3|494
1629485700000|2021-08-20 18:55:00|6204.7|6201.9|6203.1|6200.3|6206.1|6203.3|6202.1|6199.3|405
1629486000000|2021-08-20 19:00:00|6203.2|6200.4|6207.1|6204.3|6209.2|6206.4|6202.1|6199.3|637
1629486300000|2021-08-20 19:05:00|6206.2|6203.4|6195.2|6192.4|6207.1|6204.3|6193.2|6190.4|1111
1629486600000|2021-08-20 19:10:00|6194.7|6191.9|6200.6|6197.8|6201.2|6198.4|6194.2|6191.4|299
1629486900000|2021-08-20 19:15:00|6201.1|6198.3|6204.6|6201.8|6205.2|6202.4|6200.2|6197.4|315
1629487200000|2021-08-20 19:20:00|6205.1|6202.3|6209.1|6206.3|6210.1|6207.3|6205.1|6202.3|345
1629487500000|2021-08-20 19:25:00|6208.6|6205.8|6206.1|6203.3|6209.1|6206.3|6205.7|6202.9|277
1629487800000|2021-08-20 19:30:00|6206.2|6203.4|6204.2|6201.4|6207.2|6204.4|6204.1|6201.3|252
1629488100000|2021-08-20 19:35:00|6204.1|6201.3|6198.1|6195.3|6204.2|6201.4|6197.1|6194.3|378
1629488400000|2021-08-20 19:40:00|6197.2|6194.4|6194.1|6191.3|6199.1|6196.3|6194.1|6191.3|377
1629488700000|2021-08-20 19:45:00|6194.2|6191.4|6198.2|6195.4|6199.2|6196.4|6191.2|6188.4|494
1629489000000|2021-08-20 19:50:00|6199.1|6196.3|6196.7|6193.9|6200.1|6197.3|6196.1|6193.3|745
1629489300000|2021-08-20 19:55:00|6196.2|6193.4|6191.7|6188.9|6196.7|6193.9|6191.2|6188.4|831
1629489600000|2021-08-20 20:00:00|6191.2|6188.4|6187.2|6184.4|6191.2|6188.4|6185.1|6182.3|777
1629489900000|2021-08-20 20:05:00|6187.1|6184.3|6188.2|6185.4|6189.2|6186.4|6187.1|6184.3|215
1629490200000|2021-08-20 20:10:00|6188.1|6185.3|6192.1|6189.3|6192.1|6189.3|6185.2|6182.4|395
1629490500000|2021-08-20 20:15:00|6191.2|6188.4|6191.1|6188.3|6193.1|6190.3|6190.1|6187.3|224
1629490800000|2021-08-20 20:20:00|6191.2|6188.4|6188.1|6185.3|6192.1|6189.3|6188.1|6185.3|159
1629491100000|2021-08-20 20:25:00|6188.2|6185.4|6189.2|6186.4|6193.1|6190.3|6187.2|6184.4|336
1629491400000|2021-08-20 20:30:00|6188.7|6185.9|6194.6|6191.8|6196.6|6193.8|6188.2|6185.4|396
1629491700000|2021-08-20 20:35:00|6194.1|6191.3|6192.2|6189.4|6194.6|6191.8|6191.2|6188.4|150
1629492000000|2021-08-20 20:40:00|6192.7|6189.9|6194.1|6191.3|6194.1|6191.3|6191.1|6188.3|270
1629492300000|2021-08-20 20:45:00|6193.6|6190.8|6194.1|6191.3|6194.1|6191.3|6191.7|6188.9|267
1629492600000|2021-08-20 20:50:00|6193.1|6190.3|6194.1|6191.3|6194.1|6191.3|6189.1|6186.3|442
1629492900000|2021-08-20 20:55:00|6195.1|6192.3|6189.2|6179.2|6195.6|6192.8|6182.2|6176.3|878
1629669600000|2021-08-22 22:00:00|6183.3|6173.3|6224.1|6221.3|6224.1|6221.3|6177.2|6170.3|1246
1629669900000|2021-08-22 22:05:00|6223.7|6220.9|6216|6213.2|6226.1|6223.3|6212.1|6209.3|467
1629670200000|2021-08-22 22:10:00|6215.5|6212.7|6219.6|6216.8|6221.6|6218.7|6214.1|6211.3|251
1629670500000|2021-08-22 22:15:00|6220.6|6216.6|6218|6215.2|6221.5|6218.2|6218|6215.2|155
1629670800000|2021-08-22 22:20:00|6217.6|6214.8|6211.6|6208.8|6217.6|6214.8|6210.1|6207.3|195
1629671100000|2021-08-22 22:25:00|6211.5|6208.7|6217|6214.2|6218.7|6215.7|6211|6208.2|174
1629671400000|2021-08-22 22:30:00|6216.6|6213.8|6224|6221.2|6226|6223.2|6216|6213.2|338
1629671700000|2021-08-22 22:35:00|6224.5|6221.7|6219|6216.2|6225|6222.2|6217.5|6214.7|127
1629672000000|2021-08-22 22:40:00|6219.5|6216.7|6219.4|6216.6|6220|6217.2|6217|6214.2|58
1629672300000|2021-08-22 22:45:00|6219.9|6217.1|6224|6221.2|6224|6221.2|6217|6214.2|85
1629672600000|2021-08-22 22:50:00|6223.5|6220.7|6222.5|6219.7|6224|6221.2|6221.5|6218.7|55
1629672900000|2021-08-22 22:55:00|6223|6220.2|6220.6|6217.8|6223.5|6220.7|6220.1|6217.3|240
1629673200000|2021-08-22 23:00:00|6220.1|6217.3|6231.1|6228.3|6231.6|6228.8|6218.2|6215.4|247
1629673500000|2021-08-22 23:05:00|6230.5|6227.7|6240.6|6237.8|6241.1|6238.3|6229.1|6226.3|534
1629673800000|2021-08-22 23:10:00|6240.1|6237.3|6233.1|6230.3|6240.1|6237.3|6232.5|6229.7|319
1629674100000|2021-08-22 23:15:00|6233.6|6230.8|6232.6|6229.8|6234.6|6231.8|6228.1|6225.3|234
1629674400000|2021-08-22 23:20:00|6233.1|6230.3|6230.6|6227.8|6233.1|6230.3|6230.6|6227.8|57
1629674700000|2021-08-22 23:25:00|6230.1|6227.3|6241.1|6238.3|6243|6240.2|6228.6|6225.8|227
1629675000000|2021-08-22 23:30:00|6240.6|6237.8|6234.6|6231.8|6240.6|6237.8|6234.6|6231.7|200
1629675300000|2021-08-22 23:35:00|6233.8|6231|6232.1|6229.3|6236.6|6233.8|6230.1|6227.3|126
1629675600000|2021-08-22 23:40:00|6231.6|6228.8|6234.1|6231.3|6234.6|6231.8|6230.6|6227.8|116
1629675900000|2021-08-22 23:45:00|6233.7|6230.9|6235.6|6232.8|6237.2|6234.4|6230.7|6227.9|152
1629676200000|2021-08-22 23:50:00|6236.1|6233.3|6237.1|6234.3|6238.1|6235.3|6235.6|6232.8|90
1629676500000|2021-08-22 23:55:00|6236.6|6233.8|6230.1|6227.3|6236.6|6233.8|6227.1|6224.3|202
1629676800000|2021-08-23 00:00:00|6229.6|6226.8|6242.1|6239.3|6244.2|6241.4|6228.1|6225.3|448
1629677100000|2021-08-23 00:05:00|6242|6239.2|6242|6239.2|6247|6244.2|6239|6236.2|446
1629677400000|2021-08-23 00:10:00|6242.1|6239.3|6244|6241.2|6246|6243.2|6240|6237.2|155
1629677700000|2021-08-23 00:15:00|6244.5|6241.7|6253.5|6250.7|6255|6252.2|6244.5|6241.7|1150
1629678000000|2021-08-23 00:20:00|6253|6250.2|6250.6|6247.8|6254|6251.2|6248.1|6245.3|450
1629678300000|2021-08-23 00:25:00|6250.1|6247.3|6256|6253.2|6256|6253.2|6250|6247.2|253
1629678600000|2021-08-23 00:30:00|6255.2|6252.4|6258|6255.2|6260|6257.2|6254|6251.2|374
1629678900000|2021-08-23 00:35:00|6257.6|6254.8|6263|6260.2|6265|6262.2|6255|6252.2|525
1629679200000|2021-08-23 00:40:00|6264|6261.2|6276|6273.2|6278|6275.2|6262.1|6259.3|741
1629679500000|2021-08-23 00:45:00|6275.1|6272.3|6273|6270.2|6276|6273.2|6270|6267.2|447
1629679800000|2021-08-23 00:50:00|6272|6269.2|6271|6268.2|6274.5|6271.7|6270|6267.2|286
1629680100000|2021-08-23 00:55:00|6271.5|6268.7|6274|6271.2|6277|6274.2|6270|6267.2|336
1629680400000|2021-08-23 01:00:00|6273.6|6270.8|6268|6265.2|6281|6278.2|6263|6260.2|984
1629680700000|2021-08-23 01:05:00|6268.9|6266.1|6279|6276.2|6284.9|6282.1|6267|6264.2|995
1629681000000|2021-08-23 01:10:00|6279.4|6276.6|6278.5|6275.7|6280.9|6278.1|6274.1|6271.3|262
1629681300000|2021-08-23 01:15:00|6278|6275.2|6274.4|6271.6|6280.4|6277.6|6273.5|6270.7|237
1629681600000|2021-08-23 01:20:00|6274.9|6272.1|6275|6272.2|6275|6272.2|6268|6265.2|316
1629681900000|2021-08-23 01:25:00|6274|6271.2|6272|6269.2|6274.5|6271.7|6266.1|6263.3|559
1629682200000|2021-08-23 01:30:00|6271.1|6268.3|6261.6|6258.8|6271.6|6268.8|6261.1|6258.3|436
1629682500000|2021-08-23 01:35:00|6262.1|6259.3|6256.1|6253.3|6263.1|6260.3|6255|6252.2|523
1629682800000|2021-08-23 01:40:00|6256|6253.2|6268|6265.2|6269|6266.2|6255.1|6252.3|650
1629683100000|2021-08-23 01:45:00|6268.5|6265.7|6268|6265.2|6275|6272.2|6263|6260.2|432
1629683400000|2021-08-23 01:50:00|6267.5|6264.7|6273|6270.2|6277|6274.2|6267.5|6264.7|362
1629683700000|2021-08-23 01:55:00|6272|6269.2|6264.1|6261.3|6272|6269.2|6264|6261.2|297
1629684000000|2021-08-23 02:00:00|6263.7|6260.9|6269.9|6267.1|6270.9|6268.1|6256.1|6253.3|540
1629684300000|2021-08-23 02:05:00|6269.8|6267|6269|6266.2|6276|6273.2|6267|6264.2|407
1629684600000|2021-08-23 02:10:00|6268.5|6265.7|6265|6262.2|6271|6268.2|6263.5|6260.7|333
1629684900000|2021-08-23 02:15:00|6264.5|6261.7|6267|6264.2|6273|6270.2|6264|6261.2|168
1629685200000|2021-08-23 02:20:00|6266.5|6263.7|6266|6263.2|6269|6266.2|6266|6263.2|112
1629685500000|2021-08-23 02:25:00|6266.4|6263.6|6268|6265.2|6270|6267.2|6266|6263.2|90
1629685800000|2021-08-23 02:30:00|6268.4|6265.6|6266|6263.2|6273|6270.2|6264|6261.2|341
1629686100000|2021-08-23 02:35:00|6265.5|6262.7|6270.9|6268.1|6272.9|6270.1|6265|6262.2|177
1629686400000|2021-08-23 02:40:00|6269.9|6267.1|6267.9|6265.1|6272.4|6269.6|6266.9|6264.1|160
1629686700000|2021-08-23 02:45:00|6268.4|6265.6|6275.9|6273.1|6277.9|6275.1|6267.9|6265.1|256
1629687000000|2021-08-23 02:50:00|6276.4|6273.6|6284.9|6282.1|6287.9|6285.1|6275.9|6273.1|625
1629687300000|2021-08-23 02:55:00|6285.4|6282.6|6286.9|6284.1|6288.9|6286.1|6283.9|6281.1|383
1629687600000|2021-08-23 03:00:00|6286.4|6283.6|6281.9|6279.1|6288.9|6286.1|6279.9|6277.1|430
1629687900000|2021-08-23 03:05:00|6281.5|6278.7|6298.9|6296.1|6302.9|6300.1|6280.9|6278.1|1129
1629688200000|2021-08-23 03:10:00|6300|6297.2|6307.9|6305.1|6318|6315.2|6297|6294.2|1744
1629688500000|2021-08-23 03:15:00|6308.4|6305.6|6329.9|6327.1|6332.9|6330.1|6307.4|6304.6|1432
1629688800000|2021-08-23 03:20:00|6330.4|6327.6|6335.9|6333.1|6342.9|6340.1|6325.9|6323.1|1878
1629689100000|2021-08-23 03:25:00|6335.4|6332.6|6328.9|6326.1|6335.9|6333.1|6325.9|6323.1|451
1629689400000|2021-08-23 03:30:00|6328|6325.2|6325.3|6322.5|6328.3|6325.5|6321.1|6318.3|356
1629689700000|2021-08-23 03:35:00|6324.9|6322.1|6324.9|6322.1|6330.7|6327.9|6323.5|6320.7|334
1629690000000|2021-08-23 03:40:00|6324.5|6321.7|6319.9|6317.1|6324.9|6322.1|6317.9|6315.1|275
1629690300000|2021-08-23 03:45:00|6320.8|6318|6320.9|6318.1|6321.9|6319.1|6319.9|6317.1|118
1629690600000|2021-08-23 03:50:00|6321.3|6318.5|6319.9|6317.1|6321.9|6319.1|6318.9|6316.1|82
1629690900000|2021-08-23 03:55:00|6320.9|6318.1|6317.9|6315.1|6320.9|6318.1|6315.9|6313.1|131
1629691200000|2021-08-23 04:00:00|6317|6314.2|6315.8|6313|6317.9|6315.1|6312.8|6310|469
1629691500000|2021-08-23 04:05:00|6315.3|6312.5|6318.9|6316.1|6320.9|6318.1|6315.3|6312.5|313
1629691800000|2021-08-23 04:10:00|6319.8|6317|6319.3|6316.5|6321.3|6318.5|6314.5|6309|291
1629692100000|2021-08-23 04:15:00|6318.9|6316.1|6319.9|6317.1|6322.9|6320.1|6318.9|6316.1|177
1629692400000|2021-08-23 04:20:00|6320.3|6317.5|6321.8|6319|6322.9|6320.1|6318.9|6316.1|151
1629692700000|2021-08-23 04:25:00|6321.9|6319.1|6318.9|6316.1|6321.9|6319.1|6317.8|6315|126
1629693000000|2021-08-23 04:30:00|6318.4|6315.6|6322.9|6320.1|6322.9|6320.1|6315.8|6313|219
1629693300000|2021-08-23 04:35:00|6322.8|6320|6319.9|6317.1|6323.9|6321.1|6317.9|6315.1|123
1629693600000|2021-08-23 04:40:00|6319.4|6316.6|6318.9|6316.1|6320.9|6318.1|6317.9|6315.1|96
1629693900000|2021-08-23 04:45:00|6318.4|6315.6|6323.9|6321.1|6324.9|6322.1|6317.9|6315.1|190
1629694200000|2021-08-23 04:50:00|6323.8|6321|6321.4|6318.6|6323.9|6321.1|6321.3|6318.5|42
1629694500000|2021-08-23 04:55:00|6321.9|6319.1|6321.9|6319.1|6325.8|6323|6321.4|6318.6|152
1629694800000|2021-08-23 05:00:00|6321|6318.2|6323.9|6321.1|6325.9|6323.1|6319.4|6316.6|178
1629695100000|2021-08-23 05:05:00|6322.9|6320.1|6317.8|6315|6322.9|6320.1|6315.8|6313|161
1629695400000|2021-08-23 05:10:00|6316.9|6314.1|6320.8|6318|6320.8|6318|6316.8|6314|159
1629695700000|2021-08-23 05:15:00|6321.4|6318.6|6324.8|6322|6329.8|6327|6321.4|6318.6|385
1629696000000|2021-08-23 05:20:00|6324.3|6321.5|6328.8|6326|6329.8|6327|6323.8|6321|322
1629696300000|2021-08-23 05:25:00|6329.3|6326.5|6325.3|6322.5|6329.3|6326.5|6324.8|6322|110
1629696600000|2021-08-23 05:30:00|6324.9|6322.1|6331.8|6329|6333.8|6331|6324.8|6322|376
1629696900000|2021-08-23 05:35:00|6331.9|6329.1|6336.9|6334.1|6340.9|6338.1|6331.8|6329|577
1629697200000|2021-08-23 05:40:00|6336|6333.2|6330.3|6327.5|6336.4|6333.6|6325.9|6323.1|483
1629697500000|2021-08-23 05:45:00|6329.9|6327.1|6325.8|6323|6333.9|6331.1|6324.9|6322.1|424
1629697800000|2021-08-23 05:50:00|6326.3|6323.5|6325.8|6323|6329.9|6327.1|6325|6322.2|229
1629698100000|2021-08-23 05:55:00|6325.4|6322.6|6318.9|6316.1|6325.9|6323.1|6315.9|6313.1|496
1629698400000|2021-08-23 06:00:00|6318.8|6316|6319.9|6317.1|6323.9|6321.1|6316.4|6313.6|411
1629698700000|2021-08-23 06:05:00|6319.8|6317|6327.9|6325.1|6328.9|6326.1|6319.4|6316.6|269
1629699000000|2021-08-23 06:10:00|6328.4|6325.6|6329.9|6327.1|6332.4|6329.6|6325.9|6323.1|276
1629699300000|2021-08-23 06:15:00|6330.4|6327.6|6343.8|6341|6347.7|6344.9|6329.9|6327.1|1037
1629699600000|2021-08-23 06:20:00|6344.8|6342|6338.8|6336|6352.9|6350.1|6337.8|6335|885
1629699900000|2021-08-23 06:25:00|6338.9|6336.1|6335.8|6333|6339.8|6337|6331.9|6329.1|446
1629700200000|2021-08-23 06:30:00|6334.9|6332.1|6324.9|6322.1|6336.8|6334|6324.9|6322.1|666
1629700500000|2021-08-23 06:35:00|6325.4|6322.6|6326.8|6324|6331.8|6329|6318.8|6316|766
1629700800000|2021-08-23 06:40:00|6326.9|6324.1|6321.8|6319|6328.8|6326|6320.3|6317.5|269
1629701100000|2021-08-23 06:45:00|6321.4|6318.6|6315.9|6313.1|6321.9|6319.1|6310.5|6307.7|1065
1629701400000|2021-08-23 06:50:00|6315.8|6313|6322.9|6320.1|6325.8|6323|6313.9|6311.1|648
1629701700000|2021-08-23 06:55:00|6322.8|6320|6327.8|6325|6336.8|6334|6322.8|6320|1200
1629702000000|2021-08-23 07:00:00|6328.7|6325.9|6333.3|6330.5|6342.3|6339.5|6321.8|6319|1584
1629702300000|2021-08-23 07:05:00|6333.8|6331|6325.8|6323|6333.8|6331|6322.8|6320|723
1629702600000|2021-08-23 07:10:00|6326.7|6323.9|6331.8|6329|6338.3|6335.5|6322.8|6320|717
1629702900000|2021-08-23 07:15:00|6332.3|6329.5|6332.8|6330|6334.8|6332|6328.3|6325.5|476
1629703200000|2021-08-23 07:20:00|6332.3|6329.5|6330.3|6327.5|6336.8|6334|6328.3|6325.5|309
1629703500000|2021-08-23 07:25:00|6329.9|6327.1|6319.8|6317|6329.9|6327.1|6316.3|6313.5|817
1629703800000|2021-08-23 07:30:00|6318.9|6316.1|6332.8|6330|6334.8|6332|6317.8|6315|734
1629704100000|2021-08-23 07:35:00|6332.3|6329.5|6340.7|6337.9|6341.7|6338.9|6326.5|6323.7|699
1629704400000|2021-08-23 07:40:00|6340.3|6337.5|6336.9|6334.1|6343.8|6341|6331.9|6329.1|951
1629704700000|2021-08-23 07:45:00|6336.4|6333.6|6331.9|6329.1|6338.9|6336.1|6327.9|6325.1|667
1629705000000|2021-08-23 07:50:00|6332.9|6330.1|6338.9|6336.1|6341.9|6339.1|6331.9|6329.1|440
1629705300000|2021-08-23 07:55:00|6339.8|6337|6348.8|6346|6348.9|6346.1|6334.9|6332.1|1249
1629705600000|2021-08-23 08:00:00|6348.9|6346.1|6347.9|6345.1|6356.9|6354.1|6346.9|6344.1|1724
1629705900000|2021-08-23 08:05:00|6346.9|6344.1|6359.9|6357.1|6359.9|6357.1|6344.9|6342.1|1083
1629706200000|2021-08-23 08:10:00|6360.7|6357.9|6367.9|6365.1|6370.9|6368.1|6360.7|6357.9|1307
1629706500000|2021-08-23 08:15:00|6367|6364.2|6377.9|6375.1|6379.9|6377.1|6364.9|6362.1|952
1629706800000|2021-08-23 08:20:00|6378|6375.2|6383.9|6381.1|6392.9|6390.1|6374.9|6372.1|2097
1629707100000|2021-08-23 08:25:00|6384.4|6381.6|6377.9|6375.1|6387.9|6385.1|6374.4|6371.6|1607
1629707400000|2021-08-23 08:30:00|6377.8|6375|6396.8|6394|6399.8|6397|6374.9|6372.1|2097
1629707700000|2021-08-23 08:35:00|6396.3|6393.5|6403.7|6400.9|6406.8|6404|6392.8|6390|2126
1629708000000|2021-08-23 08:40:00|6403.8|6401|6396.8|6394|6405.8|6403|6394.7|6391.9|1004
1629708300000|2021-08-23 08:45:00|6394.8|6392|6399.8|6397|6400.8|6398|6389.8|6387|986
1629708600000|2021-08-23 08:50:00|6399.7|6396.9|6402.7|6399.9|6403.8|6401|6397.7|6394.9|492
1629708900000|2021-08-23 08:55:00|6401.8|6399|6414.6|6411.8|6416.7|6413.9|6397.8|6395|1431
1629709200000|2021-08-23 09:00:00|6414.1|6411.3|6419.6|6416.8|6423.6|6420.8|6411.7|6408.9|1442
1629709500000|2021-08-23 09:05:00|6420.5|6417.7|6421.1|6418.3|6422.6|6419.8|6415.6|6412.8|657
1629709800000|2021-08-23 09:10:00|6421.5|6418.7|6421.5|6418.7|6428.5|6425.7|6417.5|6414.7|1043
1629710100000|2021-08-23 09:15:00|6421|6418.2|6409.5|6406.7|6422.5|6419.7|6406.6|6403.8|1101
1629710400000|2021-08-23 09:20:00|6409.1|6406.3|6402.7|6399.9|6410.5|6407.7|6400.7|6397.9|1056
1629710700000|2021-08-23 09:25:00|6403.1|6400.3|6402.7|6399.9|6407.7|6404.9|6399.7|6396.9|562
1629711000000|2021-08-23 09:30:00|6403.6|6400.8|6412.6|6409.8|6412.7|6409.9|6401.7|6398.9|654
1629711300000|2021-08-23 09:35:00|6412.7|6409.9|6421.7|6418.9|6423.7|6420.9|6412.7|6409.9|974
1629711600000|2021-08-23 09:40:00|6422.1|6419.3|6419.7|6416.9|6423.7|6420.9|6418.7|6415.9|704
1629711900000|2021-08-23 09:45:00|6420.2|6417.4|6415.7|6412.9|6425.7|6422.9|6413.7|6410.9|764
1629712200000|2021-08-23 09:50:00|6415.2|6412.4|6401.3|6398.5|6415.7|6412.9|6400.7|6397.9|1120
1629712500000|2021-08-23 09:55:00|6401.7|6398.9|6383.9|6381.1|6402.9|6400.1|6383.7|6380.9|1375
1629712800000|2021-08-23 10:00:00|6384.7|6381.9|6388.9|6386.1|6391.9|6389.1|6383.7|6380.9|1080
1629713100000|2021-08-23 10:05:00|6389.3|6386.5|6385.4|6382.6|6395.7|6392.9|6383.8|6381|692
1629713400000|2021-08-23 10:10:00|6384.9|6382.1|6385.8|6383|6393.8|6391|6384.8|6382|676
1629713700000|2021-08-23 10:15:00|6384.9|6382.1|6397.4|6394.6|6399.9|6397.1|6384.8|6382|656
1629714000000|2021-08-23 10:20:00|6397.8|6395|6395.8|6393|6398.9|6396.1|6393.9|6391.1|317
1629714300000|2021-08-23 10:25:00|6394.9|6392.1|6402.8|6400|6409.8|6407|6394.8|6392|730
1629714600000|2021-08-23 10:30:00|6402.3|6399.5|6412.8|6410|6412.8|6410|6398.8|6396|817
1629714900000|2021-08-23 10:35:00|6412.3|6409.5|6397.3|6394.5|6412.3|6409.5|6393.8|6391|808
1629715200000|2021-08-23 10:40:00|6397.8|6395|6394.8|6392|6397.8|6395|6392.8|6390|382
1629715500000|2021-08-23 10:45:00|6395.3|6392.5|6393.8|6391|6401.8|6399|6392.8|6390|475
1629715800000|2021-08-23 10:50:00|6394.3|6391.5|6399.8|6397|6403.8|6401|6393.8|6391|334
1629716100000|2021-08-23 10:55:00|6400.3|6397.5|6395.8|6393|6403.8|6401|6394.8|6392|316
1629716400000|2021-08-23 11:00:00|6394.8|6392|6391.8|6389|6396.8|6394|6387.3|6384.5|723
1629716700000|2021-08-23 11:05:00|6391.3|6388.5|6410.3|6407.5|6413.8|6411|6390.8|6388|848
1629717000000|2021-08-23 11:10:00|6409.8|6407|6393.7|6390.9|6409.8|6407|6391.7|6388.9|763
1629717300000|2021-08-23 11:15:00|6394.2|6391.4|6385.7|6382.9|6396.7|6393.9|6385.7|6382.9|579
1629717600000|2021-08-23 11:20:00|6385.8|6383|6391.7|6388.9|6393.7|6390.9|6384.7|6381.9|414
1629717900000|2021-08-23 11:25:00|6391.8|6389|6387.8|6385|6393.7|6390.9|6372.8|6370|1928
1629718200000|2021-08-23 11:30:00|6387.7|6384.9|6407.3|6404.5|6408.8|6406|6386.7|6383.9|687
1629718500000|2021-08-23 11:35:00|6406.8|6404|6411.7|6408.9|6413.7|6410.9|6404.8|6402|1082
1629718800000|2021-08-23 11:40:00|6410.8|6408|6408.7|6405.9|6412.7|6409.9|6403.7|6400.9|780
1629719100000|2021-08-23 11:45:00|6407.8|6405|6408.2|6405.4|6410.7|6407.9|6402.8|6400|610
1629719400000|2021-08-23 11:50:00|6407.7|6404.9|6405.7|6402.9|6412.7|6409.9|6405.7|6402.9|407
1629719700000|2021-08-23 11:55:00|6406.2|6403.4|6411.6|6408.8|6412.7|6409.9|6405.7|6402.9|1357
1629720000000|2021-08-23 12:00:00|6412.6|6409.8|6406.7|6403.9|6412.8|6410|6401.7|6398.9|1375
1629720300000|2021-08-23 12:05:00|6407.6|6404.8|6412.7|6409.9|6416.7|6413.9|6406.6|6403.8|823
1629720600000|2021-08-23 12:10:00|6413.7|6410.9|6411.7|6408.9|6414.7|6411.9|6404.7|6401.9|692
1629720900000|2021-08-23 12:15:00|6411.8|6409|6408.6|6405.8|6414.7|6411.9|6404.7|6401.9|597
1629721200000|2021-08-23 12:20:00|6408.7|6405.9|6406.7|6403.9|6414.7|6411.9|6406.6|6403.8|552
1629721500000|2021-08-23 12:25:00|6407.7|6404.9|6411.8|6409|6412.8|6410|6407.6|6404.8|386
1629721800000|2021-08-23 12:30:00|6411.7|6408.9|6410.1|6407.3|6426.2|6423.4|6402.8|6400|1891
1629722100000|2021-08-23 12:35:00|6410.6|6407.8|6415.7|6412.9|6420.8|6418|6410.2|6407.4|990
1629722400000|2021-08-23 12:40:00|6415.3|6412.5|6412.7|6409.9|6416.7|6413.9|6411.7|6408.9|1247
1629722700000|2021-08-23 12:45:00|6413.1|6410.3|6404.6|6401.8|6415.7|6412.9|6402.8|6400|1364
1629723000000|2021-08-23 12:50:00|6404.7|6401.9|6417.8|6415|6418.6|6415.8|6404.3|6401.5|817
1629723300000|2021-08-23 12:55:00|6417.7|6414.9|6413.7|6410.9|6421.6|6418.8|6408.6|6405.8|904
1629723600000|2021-08-23 13:00:00|6413.3|6410.5|6414.7|6411.9|6425.6|6422.8|6382.7|6379.9|8479
1629723900000|2021-08-23 13:05:00|6415.6|6412.8|6427.5|6424.7|6437.5|6434.7|6409.7|6406.9|4867
1629724200000|2021-08-23 13:10:00|6427.6|6424.8|6449.5|6446.7|6450.5|6447.7|6426.5|6423.7|4686
1629724500000|2021-08-23 13:15:00|6448.6|6445.8|6464.4|6461.6|6471.2|6468.4|6448.5|6445.7|5367
1629724800000|2021-08-23 13:20:00|6464.9|6462.1|6467.4|6464.6|6473.4|6470.6|6463.5|6460.7|2824
1629725100000|2021-08-23 13:25:00|6468.2|6465.4|6470.4|6467.6|6476.3|6473.5|6464.4|6461.6|2925
1629725400000|2021-08-23 13:30:00|6470.3|6467.5|6471.4|6468.6|6486.3|6483.5|6465.6|6462.8|4341
1629725700000|2021-08-23 13:35:00|6472.4|6469.6|6476.8|6474|6481.4|6478.6|6469.5|6466.7|2598
1629726000000|2021-08-23 13:40:00|6476.9|6474.1|6490.4|6487.6|6491.4|6488.6|6476.9|6474.1|2461
1629726300000|2021-08-23 13:45:00|6490.8|6488|6495.4|6492.6|6502.4|6499.6|6486.3|6483.5|5176
1629726600000|2021-08-23 13:50:00|6496|6493.2|6518.4|6515.6|6521.4|6518.6|6495.4|6492.6|3935
1629726900000|2021-08-23 13:55:00|6518.9|6516.1|6503.4|6500.6|6522.4|6519.6|6502.4|6497.7|3911
1629727200000|2021-08-23 14:00:00|6504.3|6501.5|6520.3|6517.5|6530.3|6527.5|6502.4|6499.6|4431
1629727500000|2021-08-23 14:05:00|6521.2|6518.4|6501.4|6498.6|6525.3|6522.5|6500.4|6497.6|3212
1629727800000|2021-08-23 14:10:00|6502.4|6499.6|6518.4|6515.6|6518.4|6515.6|6502.4|6499.6|2408
1629728100000|2021-08-23 14:15:00|6517.9|6515.1|6524.3|6521.5|6535|6532.2|6517.4|6514.6|3499
1629728400000|2021-08-23 14:20:00|6525.3|6522.5|6525.4|6522.6|6532.3|6529.5|6516.3|6513.5|2408
1629728700000|2021-08-23 14:25:00|6526.3|6523.5|6533.3|6530.5|6539.1|6536.3|6526.3|6523.5|2677
1629729000000|2021-08-23 14:30:00|6534.2|6531.4|6545.3|6542.5|6547.8|6545|6534.2|6531.4|3639
1629729300000|2021-08-23 14:35:00|6545.4|6542.6|6538.3|6535.5|6547.3|6544.5|6537.3|6534.5|2503
1629729600000|2021-08-23 14:40:00|6539.3|6536.5|6533.3|6530.5|6542.2|6539.4|6513.4|6510.6|6164
1629729900000|2021-08-23 14:45:00|6534.2|6531.4|6554|6551.2|6563|6560.2|6534.2|6531.4|6784
1629730200000|2021-08-23 14:50:00|6553.1|6550.3|6575.9|6573.1|6579.8|6577|6553|6550.2|5126
1629730500000|2021-08-23 14:55:00|6575.8|6573|6586.9|6584.1|6594.9|6592.1|6575.8|6573|5407
1629730800000|2021-08-23 15:00:00|6587.4|6584.6|6570.9|6568.1|6590.8|6588|6559.9|6557.1|6243
1629731100000|2021-08-23 15:05:00|6569.9|6567.1|6539.1|6536.3|6571.9|6569.1|6529.1|6526.3|6723
1629731400000|2021-08-23 15:10:00|6540.1|6537.3|6532.2|6529.4|6548.7|6545.9|6527.2|6524.4|4392
1629731700000|2021-08-23 15:15:00|6533.1|6530.3|6518.3|6515.5|6547.2|6544.4|6515.4|6512.6|5464
1629732000000|2021-08-23 15:20:00|6518.2|6515.4|6554.2|6551.4|6556.1|6553.3|6518.2|6515.4|4309
1629732300000|2021-08-23 15:25:00|6553.2|6550.4|6560.2|6557.4|6562.1|6559.3|6547.3|6544.5|2928
1629732600000|2021-08-23 15:30:00|6559.4|6556.6|6544.4|6541.6|6570.1|6567.3|6543.4|6540.6|2942
1629732900000|2021-08-23 15:35:00|6544.3|6541.5|6539.4|6536.6|6552.3|6549.5|6534.4|6531.6|2756
1629733200000|2021-08-23 15:40:00|6540.2|6537.4|6542.4|6539.6|6558.4|6555.6|6540.2|6537.4|3381
1629733500000|2021-08-23 15:45:00|6543.4|6540.6|6543.4|6540.6|6548.4|6545.6|6540.4|6537.6|2733
1629733800000|2021-08-23 15:50:00|6543.5|6540.7|6555.3|6552.5|6557.3|6554.5|6543.4|6540.6|1922
1629734100000|2021-08-23 15:55:00|6554.3|6551.5|6552.4|6549.6|6559.3|6556.5|6544.3|6541.5|2037
1629734400000|2021-08-23 16:00:00|6553.3|6550.5|6569.3|6566.5|6573.3|6570.5|6550.4|6547.6|2761
1629734700000|2021-08-23 16:05:00|6569.8|6567|6574.3|6571.5|6577.8|6575|6569.3|6566.5|1786
1629735000000|2021-08-23 16:10:00|6574.8|6572|6576.3|6573.5|6579.3|6576.5|6570.3|6567.5|1634
1629735300000|2021-08-23 16:15:00|6577.3|6574.5|6576.3|6573.5|6581.8|6579|6571.3|6568.5|1531
1629735600000|2021-08-23 16:20:00|6575.8|6573|6567.3|6564.5|6581.3|6578.5|6565.3|6562.5|1718
1629735900000|2021-08-23 16:25:00|6567.4|6564.6|6561.7|6558.9|6572.3|6569.5|6561.2|6558.4|917
1629736200000|2021-08-23 16:30:00|6562.2|6559.4|6554.7|6551.9|6570.2|6567.4|6553.3|6550.5|1469
1629736500000|2021-08-23 16:35:00|6554.3|6551.5|6554.3|6551.5|6563.2|6560.4|6554.2|6551.4|1027
1629736800000|2021-08-23 16:40:00|6555.2|6552.4|6545.2|6542.4|6556.2|6553.4|6545.2|6542.4|1160
1629737100000|2021-08-23 16:45:00|6545.3|6542.5|6546.2|6543.4|6551.2|6548.4|6543.2|6540.4|1048
1629737400000|2021-08-23 16:50:00|6545.3|6542.5|6538.2|6535.4|6546.2|6543.4|6534.2|6531.4|1405
1629737700000|2021-08-23 16:55:00|6537.3|6534.5|6535.2|6532.4|6541.2|6538.4|6533.2|6530.4|1261
1629738000000|2021-08-23 17:00:00|6535.3|6532.5|6552|6549.2|6556|6553.2|6531.2|6528.4|2593
1629738300000|2021-08-23 17:05:00|6551.6|6548.8|6557.1|6554.3|6560.1|6557.3|6549.1|6546.3|1596
1629738600000|2021-08-23 17:10:00|6557.6|6554.8|6557.1|6554.3|6560|6557.2|6554.1|6551.3|724
1629738900000|2021-08-23 17:15:00|6557.6|6554.8|6565.1|6562.3|6568.6|6565.8|6557.1|6554.3|1064
1629739200000|2021-08-23 17:20:00|6565.6|6562.8|6565.1|6562.3|6567.1|6564.3|6560.1|6557.3|821
1629739500000|2021-08-23 17:25:00|6566|6563.2|6562.6|6559.8|6569.1|6566.3|6561.1|6558.3|875
1629739800000|2021-08-23 17:30:00|6563|6560.2|6566.1|6563.3|6569|6566.2|6563|6560.2|704
1629740100000|2021-08-23 17:35:00|6567|6564.2|6565.1|6562.3|6570.1|6567.3|6562.1|6559.3|1100
1629740400000|2021-08-23 17:40:00|6565.2|6562.4|6570.2|6567.4|6573.1|6570.3|6564.1|6561.3|885
1629740700000|2021-08-23 17:45:00|6570.7|6567.9|6574.2|6571.4|6575.1|6572.3|6568.1|6565.3|552
1629741000000|2021-08-23 17:50:00|6574.1|6571.3|6570.1|6567.3|6575.1|6572.3|6568.1|6565.3|687
1629741300000|2021-08-23 17:55:00|6569.3|6566.5|6574.7|6571.9|6575.1|6572.3|6569.1|6566.3|662
1629741600000|2021-08-23 18:00:00|6574.3|6571.5|6573.1|6570.3|6575.1|6572.3|6568.3|6565.5|1006
1629741900000|2021-08-23 18:05:00|6573.2|6570.4|6572.7|6569.9|6576.1|6573.3|6566.2|6563.4|1233
1629742200000|2021-08-23 18:10:00|6573.2|6570.4|6569.2|6566.4|6575.1|6572.3|6565.2|6562.4|1498
1629742500000|2021-08-23 18:15:00|6569.1|6566.3|6552.2|6549.4|6569.2|6566.4|6550.3|6547.5|3537
1629742800000|2021-08-23 18:20:00|6552.3|6549.5|6556.4|6553.6|6560.8|6558|6544.4|6541.6|3665
1629743100000|2021-08-23 18:25:00|6555.5|6552.7|6561|6558.2|6566.4|6563.6|6537.5|6534.7|8214
1629743400000|2021-08-23 18:30:00|6560.5|6557.7|6558.5|6555.7|6561|6558.2|6550.5|6547.7|2416
1629743700000|2021-08-23 18:35:00|6558|6555.2|6563.3|6560.5|6565.3|6562.5|6555.5|6552.7|876
1629744000000|2021-08-23 18:40:00|6563.4|6560.6|6565.3|6562.5|6566.4|6563.6|6560.3|6557.5|701
1629744300000|2021-08-23 18:45:00|6565.2|6562.4|6554.4|6551.6|6567.4|6564.6|6553.3|6550.5|1289
1629744600000|2021-08-23 18:50:00|6554.9|6552.1|6551.4|6548.6|6555.4|6552.6|6547.5|6544.7|740
1629744900000|2021-08-23 18:55:00|6551.3|6548.5|6552.4|6549.6|6555.3|6552.5|6549.4|6546.6|582
1629745200000|2021-08-23 19:00:00|6553.2|6550.4|6555.4|6552.6|6556.4|6553.6|6548.4|6545.6|682
1629745500000|2021-08-23 19:05:00|6555.8|6553|6559.3|6556.5|6559.4|6556.6|6555.2|6552.4|584
1629745800000|2021-08-23 19:10:00|6559.2|6556.4|6553.4|6550.6|6559.3|6556.5|6551.3|6548.5|605
1629746100000|2021-08-23 19:15:00|6553.3|6550.5|6552.3|6549.5|6554.8|6552|6550.4|6547.6|232
1629746400000|2021-08-23 19:20:00|6552.4|6549.6|6551.4|6548.6|6554.2|6551.4|6549.4|6546.6|367
1629746700000|2021-08-23 19:25:00|6551.3|6548.5|6553.3|6550.5|6554.4|6551.6|6549.3|6546.5|304
1629747000000|2021-08-23 19:30:00|6552.4|6549.6|6552.4|6549.6|6554.4|6551.6|6550.9|6548.1|390
1629747300000|2021-08-23 19:35:00|6553.2|6550.4|6549.3|6546.5|6553.3|6550.5|6549.3|6546.5|303
1629747600000|2021-08-23 19:40:00|6548.3|6545.5|6545.3|6542.5|6548.3|6545.5|6543.3|6540.5|494
1629747900000|2021-08-23 19:45:00|6544.4|6541.6|6541.3|6538.5|6546.3|6543.5|6541.3|6538.5|366
1629748200000|2021-08-23 19:50:00|6542.2|6539.4|6540.5|6537.7|6543.5|6540.7|6538.5|6535.7|341
1629748500000|2021-08-23 19:55:00|6540.4|6537.6|6540.3|6537.5|6541.3|6538.5|6536.1|6533.3|672
1629748800000|2021-08-23 20:00:00|6539.9|6537.1|6537.8|6535|6541.3|6538.5|6537.3|6534.5|207
1629749100000|2021-08-23 20:05:00|6537.9|6535.1|6536.4|6533.6|6538.5|6535.7|6535.5|6532.7|112
1629749400000|2021-08-23 20:10:00|6536.5|6533.7|6539.4|6536.6|6540.3|6537.5|6536.4|6533.6|224
1629749700000|2021-08-23 20:15:00|6539.3|6536.5|6538.3|6535.5|6539.4|6536.6|6537.3|6534.5|100
1629750000000|2021-08-23 20:20:00|6537.9|6535.1|6538.8|6536|6539.3|6536.5|6537.3|6534.5|100
1629750300000|2021-08-23 20:25:00|6539.2|6536.4|6543.3|6540.5|6543.3|6540.5|6539.2|6536.4|297
1629750600000|2021-08-23 20:30:00|6543.4|6540.6|6544.3|6541.5|6546.3|6543.5|6542.3|6539.5|200
1629750900000|2021-08-23 20:35:00|6544.4|6541.6|6543.3|6540.5|6545.2|6542.4|6541.8|6539|107
1629751200000|2021-08-23 20:40:00|6542.9|6540.1|6542.4|6539.6|6543.3|6540.5|6541.9|6539.1|98
1629751500000|2021-08-23 20:45:00|6542.3|6539.5|6541.5|6538.7|6543.3|6540.5|6537.3|6534.5|543
1629751800000|2021-08-23 20:50:00|6541.4|6538.6|6542.4|6539.6|6543.4|6540.6|6540.4|6537.6|285
1629752100000|2021-08-23 20:55:00|6542.5|6539.7|6551.4|6548.6|6551.4|6548.6|6542.4|6539.6|427
1629756000000|2021-08-23 22:00:00|6547.8|6545|6543.8|6541|6554.5|6551|6543.3|6540.4|196
1629756300000|2021-08-23 22:05:00|6544.3|6541.5|6553.3|6550.5|6556.2|6553.4|6544.3|6541.5|199
1629756600000|2021-08-23 22:10:00|6553.8|6551|6554.3|6551.5|6554.3|6551.5|6552.4|6549.6|50
1629756900000|2021-08-23 22:15:00|6554.8|6552|6553.8|6551|6555.3|6552.5|6552.9|6550.1|51
1629757200000|2021-08-23 22:20:00|6554.3|6551.5|6555.3|6552.5|6556.3|6553.5|6553.3|6550.5|89
1629757500000|2021-08-23 22:25:00|6554.9|6552.1|6555.3|6552.5|6557.3|6554.5|6554.9|6552.1|38
1629757800000|2021-08-23 22:30:00|6554.9|6552.1|6557.8|6555|6557.8|6555|6554.9|6552.1|35
1629758100000|2021-08-23 22:35:00|6557.3|6554.5|6555.9|6553.1|6557.3|6554.5|6554.4|6551.6|46
1629758400000|2021-08-23 22:40:00|6556.3|6553.5|6555.9|6553.1|6556.8|6554|6555.3|6552.5|33
1629758700000|2021-08-23 22:45:00|6555.4|6552.6|6555.4|6552.6|6556.3|6553.5|6555.3|6552.5|23
1629759000000|2021-08-23 22:50:00|6555.9|6553.1|6555.4|6552.6|6556.3|6553.5|6555.4|6552.6|26
1629759300000|2021-08-23 22:55:00|6555.8|6553|6557.3|6554.5|6557.3|6554.5|6555.4|6552.6|55
1629759600000|2021-08-23 23:00:00|6557.8|6555|6566.3|6563.5|6569.2|6566.4|6557.8|6555|407
1629759900000|2021-08-23 23:05:00|6565.3|6562.5|6557.3|6554.5|6565.3|6562.5|6556.2|6553.4|241
1629760200000|2021-08-23 23:10:00|6557.7|6554.9|6562.3|6559.5|6562.3|6559.5|6557.7|6554.9|70
1629760500000|2021-08-23 23:15:00|6562.2|6559.4|6562.3|6559.5|6562.3|6559.5|6560.3|6557.5|64
1629760800000|2021-08-23 23:20:00|6562.8|6560|6562.4|6559.6|6563.4|6560.6|6558.3|6555.5|109
1629761100000|2021-08-23 23:25:00|6562.8|6560|6562.3|6559.5|6563.3|6560.5|6562.3|6559.5|40
1629761400000|2021-08-23 23:30:00|6563.3|6560.5|6561.3|6558.5|6563.3|6560.5|6561.3|6558.5|50
1629761700000|2021-08-23 23:35:00|6560.9|6558.1|6564.3|6561.5|6566.8|6564|6559.4|6556.6|189
1629762000000|2021-08-23 23:40:00|6563.3|6560.5|6564.3|6561.5|6564.8|6562|6563.3|6560.5|29
1629762300000|2021-08-23 23:45:00|6563.8|6561|6559.3|6556.5|6564.3|6561.5|6559.2|6556.4|61
1629762600000|2021-08-23 23:50:00|6558.8|6556|6549.3|6546.5|6559.3|6556.5|6549.3|6546.5|237
1629762900000|2021-08-23 23:55:00|6549.2|6546.4|6551.3|6548.5|6552.3|6549.5|6544.3|6541.5|324
1629763200000|2021-08-24 00:00:00|6551.8|6549|6554.3|6551.5|6559.3|6556.5|6547.8|6545|587
1629763500000|2021-08-24 00:05:00|6554.8|6552|6547.7|6544.9|6556.3|6553.5|6547.3|6544.5|301
1629763800000|2021-08-24 00:10:00|6547.3|6544.5|6548.2|6545.4|6549.8|6547|6544.2|6541.4|167
1629764100000|2021-08-24 00:15:00|6547.7|6544.9|6543.2|6540.4|6549.2|6546.4|6542.8|6540|169
1629764400000|2021-08-24 00:20:00|6542.8|6540|6540.2|6537.4|6543.2|6540.4|6538.2|6535.4|227
1629764700000|2021-08-24 00:25:00|6539.7|6536.9|6547.7|6544.9|6548.2|6545.4|6539.2|6536.4|214
1629765000000|2021-08-24 00:30:00|6547.2|6544.4|6551.7|6548.9|6553.2|6550.4|6546.2|6543.4|193
1629765300000|2021-08-24 00:35:00|6551.3|6548.5|6555.2|6552.4|6555.2|6552.4|6551.2|6548.4|132
1629765600000|2021-08-24 00:40:00|6554.7|6551.9|6547.7|6544.9|6554.7|6551.9|6547.7|6544.9|117
1629765900000|2021-08-24 00:45:00|6547.2|6544.4|6547.7|6544.9|6548.2|6545.4|6545.6|6542.8|115
1629766200000|2021-08-24 00:50:00|6547.2|6544.4|6552.2|6549.4|6552.2|6549.4|6546.2|6543.4|65
1629766500000|2021-08-24 00:55:00|6553.2|6550.4|6549.2|6546.4|6555.2|6552.4|6548.2|6545.4|118
1629766800000|2021-08-24 01:00:00|6550.1|6547.3|6553.2|6550.4|6557.6|6554.8|6546.2|6543.4|387
1629767100000|2021-08-24 01:05:00|6552.8|6550|6553.2|6550.4|6553.2|6550.4|6542.8|6540|311
1629767400000|2021-08-24 01:10:00|6554.1|6551.3|6554.2|6551.4|6559.2|6556.4|6551.8|6549|400
1629767700000|2021-08-24 01:15:00|6554.6|6551.8|6557.2|6554.4|6559.2|6556.4|6554.6|6551.8|229
1629768000000|2021-08-24 01:20:00|6558|6555.2|6557.2|6554.4|6560.2|6557.4|6556.2|6553.4|176
1629768300000|2021-08-24 01:25:00|6558|6555.2|6557.2|6554.4|6559.2|6556.4|6556.2|6553.4|114
1629768600000|2021-08-24 01:30:00|6558.1|6555.3|6573.3|6570.5|6575.1|6572.3|6558.1|6555.3|739
1629768900000|2021-08-24 01:35:00|6573.7|6570.9|6584.2|6581.4|6586.6|6583.8|6572.3|6569.5|1006
1629769200000|2021-08-24 01:40:00|6584.3|6581.5|6591.1|6588.3|6592.1|6589.3|6582.2|6579.4|614
1629769500000|2021-08-24 01:45:00|6591.2|6588.4|6593.3|6590.5|6597.2|6594.4|6588.3|6585.5|1175
1629769800000|2021-08-24 01:50:00|6593.8|6591|6608.2|6605.4|6612.3|6609.5|6590.3|6587.5|1029
1629770100000|2021-08-24 01:55:00|6608.7|6605.9|6603.2|6600.4|6610.2|6607.4|6602.3|6599.5|618
1629770400000|2021-08-24 02:00:00|6602.3|6599.5|6613.6|6610.8|6623.5|6620.7|6602.2|6599.4|1182
1629770700000|2021-08-24 02:05:00|6614|6611.2|6614.2|6611.4|6617|6614.2|6610.1|6607.3|684
1629771000000|2021-08-24 02:10:00|6615|6612.2|6615.2|6612.4|6621.1|6618.3|6614|6611.2|521
1629771300000|2021-08-24 02:15:00|6615|6612.2|6611.1|6608.3|6619|6616.2|6610.1|6607.3|304
1629771600000|2021-08-24 02:20:00|6611.2|6608.4|6607|6604.2|6613.1|6610.3|6605.8|6603|453
1629771900000|2021-08-24 02:25:00|6608|6605.2|6605.6|6602.8|6609.1|6606.3|6605|6602.2|214
1629772200000|2021-08-24 02:30:00|6605.2|6602.4|6596|6593.2|6606.1|6603.3|6593|6590.2|750
1629772500000|2021-08-24 02:35:00|6596.8|6594|6594|6591.2|6599|6596.2|6592.1|6589.3|378
1629772800000|2021-08-24 02:40:00|6593.2|6590.4|6591.1|6588.3|6598.1|6595.3|6591|6588.2|480
1629773100000|2021-08-24 02:45:00|6591.6|6588.8|6583.1|6580.3|6591.6|6588.8|6574.1|6571.3|996
1629773400000|2021-08-24 02:50:00|6583.5|6580.7|6587.1|6584.3|6588.1|6585.3|6577.6|6574.8|489
1629773700000|2021-08-24 02:55:00|6588.1|6585.3|6586.1|6583.3|6589.1|6586.3|6583.2|6580.4|300
1629774000000|2021-08-24 03:00:00|6587.1|6584.3|6576.6|6573.8|6589.6|6586.8|6576.1|6573.3|392
1629774300000|2021-08-24 03:05:00|6576.2|6573.4|6569.1|6566.3|6579.1|6576.3|6568.1|6565.3|592
1629774600000|2021-08-24 03:10:00|6569.6|6566.8|6567.7|6564.9|6571.1|6568.3|6562.7|6559.1|672
1629774900000|2021-08-24 03:15:00|6567.6|6564.8|6565.7|6562.9|6570|6567.2|6562.1|6559.3|285
1629775200000|2021-08-24 03:20:00|6566.1|6563.3|6569.7|6566.9|6571.6|6568.8|6563.1|6560.3|354
1629775500000|2021-08-24 03:25:00|6569.2|6566.4|6574.1|6571.3|6577.2|6574.4|6569.1|6566.3|389
1629775800000|2021-08-24 03:30:00|6574.6|6571.8|6569.1|6566.3|6575.2|6572.4|6568|6565.2|212
1629776100000|2021-08-24 03:35:00|6569.2|6566.4|6570.2|6567.4|6570.6|6567.8|6566.1|6563.3|141
1629776400000|2021-08-24 03:40:00|6570.1|6567.3|6568.1|6565.3|6570.2|6567.4|6566.1|6563.3|141
1629776700000|2021-08-24 03:45:00|6567.7|6564.9|6568.1|6565.3|6570.1|6567.3|6565.7|6562.9|102
1629777000000|2021-08-24 03:50:00|6567.7|6564.9|6576.1|6573.3|6576.2|6573.4|6563.2|6560.4|279
1629777300000|2021-08-24 03:55:00|6575.3|6572.5|6572.2|6569.4|6576.1|6573.3|6572.1|6569.3|138
1629777600000|2021-08-24 04:00:00|6572.1|6569.3|6580.2|6577.4|6580.2|6577.4|6571.7|6568.9|280
1629777900000|2021-08-24 04:05:00|6580.1|6577.3|6579.2|6576.4|6580.5|6577.7|6576.1|6573.3|228
1629778200000|2021-08-24 04:10:00|6580.1|6577.3|6576.2|6573.4|6580.1|6577.3|6575.1|6572.3|109
1629778500000|2021-08-24 04:15:00|6576.6|6573.8|6575.1|6572.3|6577.1|6574.3|6575.1|6572.3|78
1629778800000|2021-08-24 04:20:00|6574.7|6571.9|6572.1|6569.3|6574.7|6571.9|6569.2|6566.4|229
1629779100000|2021-08-24 04:25:00|6572.2|6569.4|6574.1|6571.3|6575.1|6572.3|6572.2|6569.4|55
1629779400000|2021-08-24 04:30:00|6573.7|6570.9|6576.1|6573.3|6579.2|6576.4|6572.2|6569.4|287
1629779700000|2021-08-24 04:35:00|6575.7|6572.9|6574.2|6571.4|6576.1|6573.3|6574.2|6571.4|64
1629780000000|2021-08-24 04:40:00|6575|6572.2|6571.7|6568.9|6575.1|6572.3|6570.1|6567.3|148
1629780300000|2021-08-24 04:45:00|6572.1|6569.3|6572.2|6569.4|6573.1|6570.3|6571.1|6568.3|95
1629780600000|2021-08-24 04:50:00|6572.6|6569.8|6575.1|6572.3|6575.1|6572.3|6572.6|6569.8|112
1629780900000|2021-08-24 04:55:00|6575|6572.2|6574|6571.2|6575.1|6572.3|6573|6570.2|56
1629781200000|2021-08-24 05:00:00|6573.5|6570.7|6575|6572.2|6575|6572.2|6572.1|6569.3|155
1629781500000|2021-08-24 05:05:00|6575.1|6572.3|6579.1|6576.3|6580.1|6577.3|6575.1|6572.3|185
1629781800000|2021-08-24 05:10:00|6578.2|6575.4|6583.1|6580.3|6584.1|6581.3|6578.1|6575.3|234
1629782100000|2021-08-24 05:15:00|6582.1|6579.3|6580.1|6577.3|6582.1|6579.3|6578.1|6575.3|151
1629782400000|2021-08-24 05:20:00|6581|6578.2|6583|6580.2|6584.1|6581.3|6580.1|6577.3|144
1629782700000|2021-08-24 05:25:00|6582.6|6579.8|6591|6588.2|6592|6589.2|6582.6|6579.8|321
1629783000000|2021-08-24 05:30:00|6590.2|6587.4|6594|6591.2|6598|6595.2|6590|6587.2|550
1629783300000|2021-08-24 05:35:00|6593.6|6590.8|6602|6599.2|6604|6601.2|6593|6590.2|505
1629783600000|2021-08-24 05:40:00|6601.2|6598.4|6599|6596.2|6606|6603.2|6599|6596.2|446
1629783900000|2021-08-24 05:45:00|6598.9|6596.1|6596|6593.2|6601|6598.2|6591.6|6588.8|453
1629784200000|2021-08-24 05:50:00|6595.5|6592.7|6589.1|6586.3|6599|6596.2|6587.5|6584.7|321
1629784500000|2021-08-24 05:55:00|6589.5|6586.7|6590|6587.2|6593.4|6590.6|6586|6583.2|230
1629784800000|2021-08-24 06:00:00|6589.6|6586.8|6590.5|6587.7|6595|6592.2|6589|6586.2|299
1629785100000|2021-08-24 06:05:00|6590.1|6587.3|6585|6582.2|6590.5|6587.7|6581.5|6578.7|429
1629785400000|2021-08-24 06:10:00|6584.6|6581.8|6585|6582.2|6588.9|6586.1|6580.1|6577.3|374
1629785700000|2021-08-24 06:15:00|6585.5|6582.7|6591|6588.2|6591|6588.2|6583|6580.2|234
1629786000000|2021-08-24 06:20:00|6591.1|6588.3|6600.4|6597.6|6603.8|6601|6591|6588.2|632
1629786300000|2021-08-24 06:25:00|6599.9|6597.1|6598.6|6595.8|6602.1|6599.3|6597.1|6594.3|450
1629786600000|2021-08-24 06:30:00|6598.2|6595.4|6602|6599.2|6603|6600.2|6591|6588.2|566
1629786900000|2021-08-24 06:35:00|6601.6|6598.8|6607|6604.2|6608|6605.2|6600.6|6597.8|632
1629787200000|2021-08-24 06:40:00|6606.6|6603.8|6599.6|6596.8|6607|6604.2|6598|6595.2|340
1629787500000|2021-08-24 06:45:00|6599.2|6596.4|6601|6598.2|6604|6601.2|6594.1|6591.3|391
1629787800000|2021-08-24 06:50:00|6601.1|6598.3|6605|6602.2|6606.1|6603.3|6601.1|6598.3|425
1629788100000|2021-08-24 06:55:00|6604.6|6601.8|6605|6602.2|6605.1|6602.3|6598|6595.2|338
1629788400000|2021-08-24 07:00:00|6605.1|6602.3|6595.9|6593.1|6605.1|6602.3|6589|6586.2|902
1629788700000|2021-08-24 07:05:00|6596|6593.2|6591|6588.2|6598|6595.2|6588|6585.2|775
1629789000000|2021-08-24 07:10:00|6591.8|6589|6585|6582.2|6599.1|6596.3|6583|6580.2|941
1629789300000|2021-08-24 07:15:00|6585.1|6582.3|6584.5|6581.7|6586|6583.2|6568.1|6565.3|1674
1629789600000|2021-08-24 07:20:00|6584.1|6581.3|6581|6578.2|6593.7|6590.9|6576.9|6574.1|728
1629789900000|2021-08-24 07:25:00|6580.1|6577.3|6585.1|6582.3|6588|6585.2|6580|6577.2|474
1629790200000|2021-08-24 07:30:00|6586|6583.2|6585|6582.2|6587.1|6584.3|6576|6573.2|518
1629790500000|2021-08-24 07:35:00|6584.5|6581.7|6600|6597.2|6606|6603.2|6583|6580.2|1426
1629790800000|2021-08-24 07:40:00|6599.9|6597.1|6595|6592.2|6601.4|6598.6|6594|6591.2|587
1629791100000|2021-08-24 07:45:00|6594.1|6591.3|6593|6590.2|6598|6595.2|6590|6587.2|313
1629791400000|2021-08-24 07:50:00|6592.5|6589.7|6594|6591.2|6600|6597.2|6589|6586.2|512
1629791700000|2021-08-24 07:55:00|6594.5|6591.7|6597.9|6595.1|6600|6597.2|6591|6588.2|313
1629792000000|2021-08-24 08:00:00|6598.4|6595.6|6614.9|6612.1|6620.9|6618.1|6597|6594.2|1547
1629792300000|2021-08-24 08:05:00|6614.4|6611.6|6627.9|6625.1|6633.9|6631.1|6611.9|6609.1|1709
1629792600000|2021-08-24 08:10:00|6626.9|6624.1|6632.9|6630.1|6648.9|6646.1|6624.9|6622.1|2373
1629792900000|2021-08-24 08:15:00|6633.4|6630.6|6635.9|6633.1|6638.9|6636.1|6628|6625.2|765
1629793200000|2021-08-24 08:20:00|6636.4|6633.6|6626.9|6624.1|6636.9|6634.1|6619.9|6617.1|1120
1629793500000|2021-08-24 08:25:00|6627.9|6625.1|6628.9|6626.1|6636.8|6634|6625|6622.2|1175
1629793800000|2021-08-24 08:30:00|6629|6626.2|6626|6623.2|6635.9|6633.1|6621|6618.2|1053
1629794100000|2021-08-24 08:35:00|6625.9|6623.1|6609|6606.2|6630.9|6628.1|6604.9|6602.1|1373
1629794400000|2021-08-24 08:40:00|6609.4|6606.6|6618|6615.2|6622.8|6620|6609.4|6606.6|547
1629794700000|2021-08-24 08:45:00|6618.8|6616|6626|6623.2|6629|6626.2|6618|6615.2|506
1629795000000|2021-08-24 08:50:00|6625.9|6623.1|6614.9|6612.1|6630.9|6628.1|6613.5|6610.7|634
1629795300000|2021-08-24 08:55:00|6615.3|6612.5|6610.9|6608.1|6616|6613.2|6609.9|6607.1|545
1629795600000|2021-08-24 09:00:00|6609.6|6606.8|6603.1|6600.3|6613|6610.2|6601.7|6598.9|787
1629795900000|2021-08-24 09:05:00|6603.2|6600.4|6611.7|6608.9|6620|6617.2|6602.7|6599.9|585
1629796200000|2021-08-24 09:10:00|6612.1|6609.3|6620.2|6617.4|6622.1|6619.3|6610.2|6607.4|485
1629796500000|2021-08-24 09:15:00|6620.6|6617.8|6619.1|6616.3|6622|6619.2|6614.2|6611.4|431
1629796800000|2021-08-24 09:20:00|6619.2|6616.4|6621.2|6618.4|6627.1|6624.3|6619.1|6616.3|425
1629797100000|2021-08-24 09:25:00|6621.1|6618.3|6627.1|6624.3|6639.1|6636.3|6619.2|6616.4|886
1629797400000|2021-08-24 09:30:00|6628.1|6625.3|6626.1|6623.3|6630|6627.2|6623.2|6620.4|400
1629797700000|2021-08-24 09:35:00|6626.6|6623.8|6626.1|6623.3|6630.1|6627.3|6621.1|6618.3|742
1629798000000|2021-08-24 09:40:00|6625.6|6622.8|6629.1|6626.3|6630.1|6627.3|6625.6|6622.8|485
1629798300000|2021-08-24 09:45:00|6629.5|6626.7|6627|6624.2|6638.1|6635.3|6627|6624.2|770
1629798600000|2021-08-24 09:50:00|6627.1|6624.3|6624.1|6621.3|6633.1|6630.3|6624.1|6621.3|370
1629798900000|2021-08-24 09:55:00|6624.5|6621.7|6620|6617.2|6627.1|6624.3|6620|6617.2|415
1629799200000|2021-08-24 10:00:00|6620.5|6617.7|6626.1|6623.3|6630|6627.2|6620|6617.2|368
1629799500000|2021-08-24 10:05:00|6626|6623.2|6637|6634.2|6640.9|6638.1|6625|6622.2|396
1629799800000|2021-08-24 10:10:00|6636.2|6633.4|6641|6638.2|6643|6640.2|6633|6630.2|638
1629800100000|2021-08-24 10:15:00|6641.9|6639.1|6635.1|6632.3|6641.9|6639.1|6630|6627.2|456
1629800400000|2021-08-24 10:20:00|6633.9|6631.1|6638.6|6635.8|6641|6638.2|6633.1|6630.3|523
1629800700000|2021-08-24 10:25:00|6639.1|6636.3|6658|6655.2|6663|6660.2|6638.7|6635.9|1843
1629801000000|2021-08-24 10:30:00|6657.1|6654.3|6668|6665.2|6670.9|6668.1|6654.1|6651.3|1266
1629801300000|2021-08-24 10:35:00|6668.4|6665.6|6660.1|6657.3|6671|6668.2|6660.1|6657.3|960
1629801600000|2021-08-24 10:40:00|6660.5|6657.7|6663.8|6661|6667.9|6665.1|6657.1|6654.3|721
1629801900000|2021-08-24 10:45:00|6663.4|6660.6|6662.8|6660|6668.8|6666|6658.9|6656.1|466
1629802200000|2021-08-24 10:50:00|6661.9|6659.1|6665.8|6663|6667.9|6665.1|6661.8|6659|320
1629802500000|2021-08-24 10:55:00|6665.9|6663.1|6682.8|6680|6682.8|6680|6665.9|6663.1|1181
1629802800000|2021-08-24 11:00:00|6682.3|6679.5|6681.8|6679|6685.2|6682.4|6677.9|6675.1|844
1629803100000|2021-08-24 11:05:00|6681.3|6678.5|6681|6678.2|6683.8|6681|6673.9|6671.1|963
1629803400000|2021-08-24 11:10:00|6680.9|6678.1|6680.8|6678|6684.8|6682|6678.8|6676|551
1629803700000|2021-08-24 11:15:00|6680.9|6678.1|6677.8|6675|6683.9|6681.1|6677|6674.2|475
1629804000000|2021-08-24 11:20:00|6677|6674.2|6670.5|6667.7|6677|6674.2|6670.5|6667.7|618
1629804300000|2021-08-24 11:25:00|6671|6668.2|6668|6665.2|6674|6671.2|6666|6663.2|1039
1629804600000|2021-08-24 11:30:00|6668.1|6665.3|6666|6663.2|6672.9|6670.1|6663.6|6660.8|794
1629804900000|2021-08-24 11:35:00|6666.1|6663.3|6667|6664.2|6672|6669.2|6665.1|6662.3|403
1629805200000|2021-08-24 11:40:00|6667.1|6664.3|6659.1|6656.3|6667.1|6664.3|6659|6656.2|574
1629805500000|2021-08-24 11:45:00|6660|6657.2|6658.1|6655.3|6661.1|6658.3|6656.1|6653.3|1296
1629805800000|2021-08-24 11:50:00|6658.9|6656.1|6658.6|6655.8|6662.1|6659.3|6654.2|6651.4|695
1629806100000|2021-08-24 11:55:00|6658.1|6655.3|6656.1|6653.3|6664.1|6661.3|6655.2|6652.4|642
1629806400000|2021-08-24 12:00:00|6656|6653.2|6649.1|6646.3|6662.1|6659.3|6642.1|6639.3|2087
1629806700000|2021-08-24 12:05:00|6648.1|6645.3|6649.1|6646.3|6658.1|6655.3|6648.1|6645.3|757
1629807000000|2021-08-24 12:10:00|6648.3|6645.5|6652|6649.2|6652.1|6649.3|6646.5|6643.7|728
1629807300000|2021-08-24 12:15:00|6651.9|6649.1|6653|6650.2|6657|6654.2|6645.6|6642.8|1119
1629807600000|2021-08-24 12:20:00|6654|6651.2|6665|6662.2|6666|6663.2|6652|6649.2|1320
1629807900000|2021-08-24 12:25:00|6664|6661.2|6657|6654.2|6669.9|6667.1|6656|6653.2|1317
1629808200000|2021-08-24 12:30:00|6656.1|6653.3|6659.1|6656.3|6667|6664.2|6655.1|6652.3|977
1629808500000|2021-08-24 12:35:00|6658.7|6655.9|6646.2|6643.4|6659.2|6656.4|6646.1|6643.3|1048
1629808800000|2021-08-24 12:40:00|6646.1|6643.3|6641.1|6638.3|6650.2|6647.4|6635.7|6632.9|1610
1629809100000|2021-08-24 12:45:00|6640.7|6637.9|6638.2|6635.4|6643.1|6640.3|6630.3|6627.5|2185
1629809400000|2021-08-24 12:50:00|6638.3|6635.5|6653.1|6650.3|6653.1|6650.3|6638.3|6635.5|1203
1629809700000|2021-08-24 12:55:00|6652.7|6649.9|6654.2|6651.4|6661.1|6658.3|6650.2|6647.4|2523
1629810000000|2021-08-24 13:00:00|6654.7|6651.9|6638.1|6635.3|6663.2|6660.4|6632.5|6629.7|4440
1629810300000|2021-08-24 13:05:00|6637.3|6634.5|6641.2|6638.4|6647.1|6644.3|6633.1|6630.3|1699
1629810600000|2021-08-24 13:10:00|6641.1|6638.3|6636.2|6633.4|6646.2|6643.4|6632.3|6629.5|2181
1629810900000|2021-08-24 13:15:00|6635.8|6633|6643.6|6640.8|6653.1|6650.3|6626.3|6623.5|3136
1629811200000|2021-08-24 13:20:00|6643.2|6640.4|6652.1|6649.3|6652.2|6649.4|6635.2|6632.4|1849
1629811500000|2021-08-24 13:25:00|6651.7|6648.9|6652.3|6649.5|6660|6657.2|6648.1|6645.3|1852
1629811800000|2021-08-24 13:30:00|6652.1|6649.3|6653|6650.2|6677.8|6675|6652.1|6649.3|4630
1629812100000|2021-08-24 13:35:00|6652|6649.2|6687.9|6685.1|6689.9|6687.1|6645|6642.2|3875
1629812400000|2021-08-24 13:40:00|6688.3|6685.5|6694.9|6692.1|6708.8|6706|6686|6683.2|4447
1629812700000|2021-08-24 13:45:00|6695.3|6692.5|6688.9|6686.1|6700.8|6698|6685.8|6683|3505
1629813000000|2021-08-24 13:50:00|6689|6686.2|6698.7|6695.9|6703.7|6700.9|6684|6681.2|2694
1629813300000|2021-08-24 13:55:00|6699.1|6696.3|6700.7|6697.9|6707.7|6704.9|6697.7|6694.9|2357
1629813600000|2021-08-24 14:00:00|6701.5|6698.7|6693.8|6691|6710.2|6707.4|6684|6681.2|3728
1629813900000|2021-08-24 14:05:00|6693.4|6690.6|6696.1|6693.3|6699|6696.2|6685|6682.2|3082
1629814200000|2021-08-24 14:10:00|6697|6694.2|6707.9|6705.1|6710|6707.2|6696.1|6693.3|2873
1629814500000|2021-08-24 14:15:00|6708.8|6706|6698.8|6696|6713.8|6711|6695.8|6693|3393
1629814800000|2021-08-24 14:20:00|6698.9|6696.1|6695.8|6693|6705.8|6703|6695.4|6692.6|1855
1629815100000|2021-08-24 14:25:00|6696.6|6693.8|6722.7|6719.9|6724.8|6722|6695.9|6693.1|3603
1629815400000|2021-08-24 14:30:00|6722.3|6719.5|6727.7|6724.9|6730.6|6727.8|6717.8|6715|3671
1629815700000|2021-08-24 14:35:00|6727.8|6725|6722.8|6720|6729.8|6727|6716.8|6714|2249
1629816000000|2021-08-24 14:40:00|6722.9|6720.1|6716.9|6714.1|6727.8|6725|6708.9|6706.1|2674
1629816300000|2021-08-24 14:45:00|6716.8|6714|6714.9|6712.1|6716.9|6714.1|6710.9|6708.1|1400
1629816600000|2021-08-24 14:50:00|6715|6712.2|6725.9|6723.1|6729.9|6727.1|6714.9|6712.1|2233
1629816900000|2021-08-24 14:55:00|6726.9|6724.1|6736.8|6734|6737.8|6735|6725.9|6723.1|2627
1629817200000|2021-08-24 15:00:00|6736.9|6734.1|6738.9|6736.1|6739.9|6737.1|6731.8|6729|3132
1629817500000|2021-08-24 15:05:00|6738.8|6736|6750.8|6748|6751.9|6749.1|6735.4|6732.6|3699
1629817800000|2021-08-24 15:10:00|6750.9|6748.1|6748.8|6746|6755.9|6753.1|6743.9|6741.1|4137
1629818100000|2021-08-24 15:15:00|6749.6|6746.8|6745.2|6742.4|6760.8|6758|6742.8|6740|2972
1629818400000|2021-08-24 15:20:00|6744.8|6742|6738.8|6736|6753.8|6751|6738.8|6736|2586
1629818700000|2021-08-24 15:25:00|6738.9|6736.1|6731.8|6729|6740.8|6738|6727.8|6725|3754
1629819000000|2021-08-24 15:30:00|6731|6728.2|6719.9|6717.1|6736.9|6734.1|6717.9|6715.1|4747
1629819300000|2021-08-24 15:35:00|6720|6717.2|6716.9|6714.1|6724|6721.2|6710|6707.2|3992
1629819600000|2021-08-24 15:40:00|6716|6713.2|6714|6711.2|6716.5|6713.7|6708.9|6706.1|2403
1629819900000|2021-08-24 15:45:00|6714.1|6711.3|6720|6717.2|6725.1|6722.3|6712.1|6709.3|2100
1629820200000|2021-08-24 15:50:00|6719.9|6717.1|6722|6719.2|6727.2|6724.4|6719.9|6717.1|1014
1629820500000|2021-08-24 15:55:00|6721.9|6719.1|6722|6719.2|6725.9|6723.1|6706.1|6703.3|2106
1629820800000|2021-08-24 16:00:00|6720.9|6718.1|6724|6721.2|6727|6724.2|6714.1|6709.1|1696
1629821100000|2021-08-24 16:05:00|6723.9|6721.1|6730.9|6728.1|6732.9|6730.1|6722|6719.2|2186
1629821400000|2021-08-24 16:10:00|6729.9|6727.1|6739.8|6737|6744.7|6741.9|6729.8|6727|2744
1629821700000|2021-08-24 16:15:00|6739.7|6736.9|6742.7|6739.9|6745.7|6742.9|6735.3|6732.5|1376
1629822000000|2021-08-24 16:20:00|6742.6|6739.8|6737.8|6735|6743.7|6740.9|6734.7|6731.9|1295
1629822300000|2021-08-24 16:25:00|6737.9|6735.1|6737.9|6735.1|6742.8|6740|6735|6732.2|2538
1629822600000|2021-08-24 16:30:00|6738.9|6736.1|6742|6739.2|6743.1|6740.3|6738|6735.2|1007
1629822900000|2021-08-24 16:35:00|6741.9|6739.1|6742|6739.2|6743|6740.2|6735.9|6733.1|1066
1629823200000|2021-08-24 16:40:00|6741.9|6739.1|6756.9|6754.1|6758.8|6756|6740.9|6738.1|2620
1629823500000|2021-08-24 16:45:00|6757.3|6754.5|6750.8|6748|6758.9|6756.1|6746.3|6743.5|1413
1629823800000|2021-08-24 16:50:00|6751.7|6748.9|6750.6|6747.8|6759.7|6756.9|6749|6746.2|1709
1629824100000|2021-08-24 16:55:00|6751.6|6748.8|6758.6|6755.8|6762.6|6759.8|6751.6|6748.8|1840
1629824400000|2021-08-24 17:00:00|6758.5|6755.7|6757.7|6754.9|6762.7|6759.9|6749.7|6746.9|1653
1629824700000|2021-08-24 17:05:00|6756.8|6754|6749.7|6746.9|6757.6|6754.8|6746.7|6743.9|939
1629825000000|2021-08-24 17:10:00|6749.8|6747|6745.2|6742.4|6750.7|6747.9|6741.9|6739.1|1761
1629825300000|2021-08-24 17:15:00|6745.6|6742.8|6748.9|6746.1|6752.7|6749.9|6744.7|6741.9|642
1629825600000|2021-08-24 17:20:00|6749.7|6746.9|6746.8|6744|6749.7|6746.9|6744.7|6741.9|601
1629825900000|2021-08-24 17:25:00|6746.9|6744.1|6739.8|6737|6746.9|6744.1|6738.8|6736|703
1629826200000|2021-08-24 17:30:00|6739.9|6737.1|6745.9|6743.1|6746.8|6744|6735.9|6733.1|1373
1629826500000|2021-08-24 17:35:00|6745.8|6743|6750.8|6748|6750.8|6748|6741.9|6739.1|1182
1629826800000|2021-08-24 17:40:00|6751.6|6748.8|6752.8|6750|6756.7|6753.9|6748.3|6745.5|1616
1629827100000|2021-08-24 17:45:00|6753.6|6750.8|6753.7|6750.9|6759.7|6756.9|6747.8|6745|1278
1629827400000|2021-08-24 17:50:00|6754.5|6751.7|6754.6|6751.8|6756.1|6753.3|6749.7|6746.9|675
1629827700000|2021-08-24 17:55:00|6754.7|6751.9|6757.6|6754.8|6758.6|6755.8|6752.6|6749.8|514
1629828000000|2021-08-24 18:00:00|6757.7|6754.9|6758.5|6755.7|6760.5|6757.7|6754.7|6751.9|1171
1629828300000|2021-08-24 18:05:00|6757.6|6754.8|6754.6|6751.8|6758.7|6755.9|6750.6|6747.8|1676
1629828600000|2021-08-24 18:10:00|6754.5|6751.7|6750.6|6747.8|6764.6|6761.8|6750.6|6747.8|2083
1629828900000|2021-08-24 18:15:00|6750.7|6747.9|6751.6|6748.8|6753.7|6750.9|6747.6|6744.8|1745
1629829200000|2021-08-24 18:20:00|6752.1|6749.3|6750.6|6747.8|6753.6|6750.8|6746.6|6743.8|2638
1629829500000|2021-08-24 18:25:00|6751.6|6748.8|6746.5|6743.7|6756.6|6753.8|6743.6|6740.8|5546
1629829800000|2021-08-24 18:30:00|6746.6|6743.8|6759.5|6756.7|6762.5|6759.7|6741.6|6738.8|3523
1629830100000|2021-08-24 18:35:00|6759.6|6756.8|6757.5|6754.7|6760.5|6757.7|6754|6751.2|566
1629830400000|2021-08-24 18:40:00|6757.4|6754.6|6755.5|6752.7|6757.5|6754.7|6751.5|6748.7|964
1629830700000|2021-08-24 18:45:00|6755.4|6752.6|6767.3|6764.5|6768.4|6765.6|6755.4|6752.6|1448
1629831000000|2021-08-24 18:50:00|6767.9|6765.1|6764.3|6761.5|6768.3|6765.5|6763.3|6760.5|1406
1629831300000|2021-08-24 18:55:00|6764.8|6762|6766.4|6763.6|6768.3|6765.5|6764.3|6761.5|320
1629831600000|2021-08-24 19:00:00|6767.3|6764.5|6769.3|6766.5|6771.3|6768.5|6764.3|6761.5|670
1629831900000|2021-08-24 19:05:00|6768.3|6765.5|6769.3|6766.5|6771.3|6768.5|6766.3|6763.5|1277
1629832200000|2021-08-24 19:10:00|6770.2|6767.4|6770.8|6768|6771.2|6768.4|6768.2|6765.4|774
1629832500000|2021-08-24 19:15:00|6771.2|6768.4|6772.3|6769.5|6773.2|6770.4|6769.2|6766.4|384
1629832800000|2021-08-24 19:20:00|6772.2|6769.4|6771.2|6768.4|6773.1|6770.3|6769.3|6766.5|489
1629833100000|2021-08-24 19:25:00|6770.3|6767.5|6775.1|6772.3|6775.2|6772.4|6769.8|6767|1294
1629833400000|2021-08-24 19:30:00|6774.6|6771.8|6765.8|6763|6774.6|6771.8|6764.7|6761.9|1449
1629833700000|2021-08-24 19:35:00|6765.4|6762.6|6767.7|6764.9|6768.2|6765.4|6764.4|6761.6|247
1629834000000|2021-08-24 19:40:00|6767.3|6764.5|6768.6|6765.8|6769.2|6766.4|6766.3|6763.5|412
1629834300000|2021-08-24 19:45:00|6768.2|6765.4|6762.1|6759.3|6769|6766.2|6762.1|6759.3|417
1629834600000|2021-08-24 19:50:00|6762.9|6760.1|6759|6756.2|6764|6761.2|6759|6756.2|357
1629834900000|2021-08-24 19:55:00|6759.6|6756.8|6763.2|6760.4|6763.2|6760.4|6759.1|6756.3|470
1629835200000|2021-08-24 20:00:00|6763.6|6760.8|6764|6761.2|6768.1|6765.3|6763.2|6760.4|561
1629835500000|2021-08-24 20:05:00|6764.1|6761.3|6762.2|6759.4|6764.6|6761.8|6762|6759.2|203
1629835800000|2021-08-24 20:10:00|6763.1|6760.3|6762.1|6759.3|6764.1|6761.3|6761.1|6758.3|151
1629836100000|2021-08-24 20:15:00|6761.7|6758.9|6760.2|6757.4|6762.2|6759.4|6759.2|6756.4|135
1629836400000|2021-08-24 20:20:00|6760.6|6757.8|6761.4|6758.6|6761.4|6758.6|6760.3|6757.5|157
1629836700000|2021-08-24 20:25:00|6761.3|6758.5|6757.7|6754.9|6761.4|6758.6|6755.2|6752.4|340
1629837000000|2021-08-24 20:30:00|6758|6748|6760.9|6758.1|6764.8|6761|6754.4|6748|545
1629837300000|2021-08-24 20:35:00|6761.3|6758.5|6764.2|6761.4|6765.2|6762.4|6761.3|6758.5|426
1629837600000|2021-08-24 20:40:00|6764.7|6761.9|6760.7|6757.9|6765.1|6762.3|6760.1|6757.3|321
1629837900000|2021-08-24 20:45:00|6761.1|6758.3|6762.3|6759.5|6763.1|6760.3|6759.2|6756.4|381
1629838200000|2021-08-24 20:50:00|6763.2|6760.4|6759.2|6756.4|6763.3|6760.5|6759.2|6756.4|212
1629838500000|2021-08-24 20:55:00|6759.3|6756.5|6760.6|6757.8|6761.8|6758.9|6756.1|6753.3|344
1629842400000|2021-08-24 22:00:00|6757.6|6754.8|6757|6754.2|6762|6759.2|6757|6754.2|211
1629842700000|2021-08-24 22:05:00|6756.5|6753.7|6755.5|6752.7|6758|6755.2|6755|6752.2|111
1629843000000|2021-08-24 22:10:00|6755.1|6752.3|6757|6754.2|6759.9|6757.1|6755|6752.2|639
1629843300000|2021-08-24 22:15:00|6756.2|6753.4|6754.8|6752|6756.2|6753.4|6754.6|6751.8|178
1629843600000|2021-08-24 22:20:00|6755|6752.2|6755.8|6753|6756.3|6753.5|6754.9|6752.1|76
1629843900000|2021-08-24 22:25:00|6755.4|6752.6|6756.8|6754|6756.8|6754|6754.9|6752.1|106
1629844200000|2021-08-24 22:30:00|6756.7|6753.9|6753.2|6750.4|6756.7|6753.9|6752.8|6750|249
1629844500000|2021-08-24 22:35:00|6752.8|6750|6756.7|6753.9|6756.7|6753.9|6752.8|6750|201
1629844800000|2021-08-24 22:40:00|6756.2|6753.4|6758.2|6755.4|6759.1|6756.3|6755.7|6752.9|211
1629845100000|2021-08-24 22:45:00|6758.1|6755.3|6753.8|6751|6758.1|6755.3|6753.8|6751|37
1629845400000|2021-08-24 22:50:00|6753.7|6750.9|6755.8|6753|6756.6|6753.8|6752.8|6750|74
1629845700000|2021-08-24 22:55:00|6754.8|6752|6754.8|6752|6754.8|6752|6751.8|6749|72
1629846000000|2021-08-24 23:00:00|6754.7|6751.9|6751.4|6748.6|6754.7|6751.9|6751.4|6748.6|46
1629846300000|2021-08-24 23:05:00|6751.3|6748.5|6746.7|6743.9|6751.3|6748.5|6745.7|6742.9|144
1629846600000|2021-08-24 23:10:00|6746.3|6743.5|6743.8|6741|6747.6|6744.8|6743.8|6741|101
1629846900000|2021-08-24 23:15:00|6744.6|6741.8|6739.8|6737|6744.6|6741.8|6739.8|6737|205
1629847200000|2021-08-24 23:20:00|6738.8|6736|6737.7|6734.9|6739.7|6736.9|6736.8|6734|438
1629847500000|2021-08-24 23:25:00|6736.9|6734.1|6740.3|6737.5|6740.8|6738|6736.8|6734|138
1629847800000|2021-08-24 23:30:00|6740.7|6737.9|6737.7|6734.9|6740.7|6737.9|6737.7|6734.9|75
1629848100000|2021-08-24 23:35:00|6737.6|6734.8|6739.7|6736.9|6739.7|6736.9|6736.8|6734|77
1629848400000|2021-08-24 23:40:00|6740.1|6737.3|6738.8|6736|6740.8|6738|6737.8|6735|83
1629848700000|2021-08-24 23:45:00|6738.7|6735.9|6732.5|6729.7|6739.7|6736.9|6730.7|6727.9|237
1629849000000|2021-08-24 23:50:00|6731.7|6728.9|6736.8|6734|6737.7|6734.9|6730.8|6728|198
1629849300000|2021-08-24 23:55:00|6736.3|6733.5|6737.8|6735|6740.3|6737.5|6733.3|6730.5|125
1629849600000|2021-08-25 00:00:00|6736.4|6733.6|6753.8|6751|6753.8|6751|6732.3|6729.5|963
1629849900000|2021-08-25 00:05:00|6752.8|6750|6751.8|6749|6754.8|6752|6746.3|6743.5|381
1629850200000|2021-08-25 00:10:00|6752.8|6750|6747.8|6745|6756.9|6754.1|6745.8|6743|456
1629850500000|2021-08-25 00:15:00|6747.4|6744.6|6743.8|6741|6750.8|6748|6740.9|6738.1|291
1629850800000|2021-08-25 00:20:00|6742.8|6740|6743.3|6740.5|6743.8|6741|6740.3|6737.5|151
1629851100000|2021-08-25 00:25:00|6742.8|6740|6741.7|6738.9|6744.7|6741.9|6738.9|6736.1|154
1629851400000|2021-08-25 00:30:00|6742.7|6739.9|6742.7|6739.9|6742.9|6740.1|6740.3|6737.5|77
1629851700000|2021-08-25 00:35:00|6742.8|6740|6737.7|6734.9|6743.7|6740.9|6736.6|6733.8|107
1629852000000|2021-08-25 00:40:00|6738.6|6735.8|6736.2|6733.4|6743.8|6741|6735.7|6732.9|237
1629852300000|2021-08-25 00:45:00|6736.7|6733.9|6738.7|6735.9|6738.7|6735.9|6733.8|6731|232
1629852600000|2021-08-25 00:50:00|6738.8|6736|6737.7|6734.9|6739.7|6736.9|6733.8|6731|162
1629852900000|2021-08-25 00:55:00|6737.8|6735|6737.7|6734.9|6739.7|6736.9|6737.6|6734.8|84
1629853200000|2021-08-25 01:00:00|6737.3|6734.5|6724.3|6721.5|6737.7|6734.9|6719.8|6717|1096
1629853500000|2021-08-25 01:05:00|6724.7|6721.9|6729.1|6726.3|6732.5|6729.7|6723.8|6721|516
1629853800000|2021-08-25 01:10:00|6729.7|6726.9|6732.7|6729.9|6735.8|6733|6728.7|6725.9|260
1629854100000|2021-08-25 01:15:00|6733.5|6730.7|6736.7|6733.9|6742.7|6739.9|6733.2|6730.4|441
1629854400000|2021-08-25 01:20:00|6737.1|6734.3|6741.7|6738.9|6742.7|6739.9|6737.1|6734.3|199
1629854700000|2021-08-25 01:25:00|6742.1|6739.3|6734.7|6731.9|6742.1|6739.3|6730.8|6728|316
1629855000000|2021-08-25 01:30:00|6734.3|6731.5|6730.7|6727.9|6737.7|6734.9|6729.9|6727.1|409
1629855300000|2021-08-25 01:35:00|6731.5|6728.7|6728.7|6725.9|6733.7|6730.9|6726.7|6723.9|243
1629855600000|2021-08-25 01:40:00|6728.3|6725.5|6730.7|6727.9|6733.8|6731|6728.3|6725.5|161
1629855900000|2021-08-25 01:45:00|6731.1|6728.3|6724.6|6721.8|6732.6|6729.8|6722.7|6719.9|236
1629856200000|2021-08-25 01:50:00|6724.7|6721.9|6728.7|6725.9|6730.6|6727.8|6723.8|6721|182
1629856500000|2021-08-25 01:55:00|6728.2|6725.4|6725.7|6722.9|6729.7|6726.9|6723.7|6720.9|253
1629856800000|2021-08-25 02:00:00|6725.3|6722.5|6716.7|6713.9|6725.7|6722.9|6710.9|6708.1|1008
1629857100000|2021-08-25 02:05:00|6716.6|6713.8|6712.7|6709.9|6719.7|6716.9|6710.8|6708|636
1629857400000|2021-08-25 02:10:00|6712.3|6709.5|6713.7|6710.9|6715.7|6712.9|6710.7|6707.9|341
1629857700000|2021-08-25 02:15:00|6714.2|6711.4|6712.3|6709.5|6716.7|6713.9|6711.7|6708.9|249
1629858000000|2021-08-25 02:20:00|6712.7|6709.9|6704.8|6702|6713.7|6710.9|6703.7|6700.9|547
1629858300000|2021-08-25 02:25:00|6704.7|6701.9|6708.7|6705.9|6711.7|6708.9|6704.7|6701.9|337
1629858600000|2021-08-25 02:30:00|6709.3|6706.5|6705.1|6702.3|6714.8|6712|6704.7|6701.9|486
1629858900000|2021-08-25 02:35:00|6705.5|6702.7|6709.7|6706.9|6710.7|6707.9|6704.3|6701.5|442
1629859200000|2021-08-25 02:40:00|6709.8|6707|6709.7|6706.9|6713.7|6710.9|6705.7|6702.9|401
1629859500000|2021-08-25 02:45:00|6710.1|6707.3|6703.6|6700.8|6711.7|6708.9|6701.7|6698.9|345
1629859800000|2021-08-25 02:50:00|6702.6|6699.8|6702.6|6699.8|6707.6|6704.8|6701.7|6698.9|304
1629860100000|2021-08-25 02:55:00|6702.5|6699.7|6700.6|6697.8|6705.6|6702.8|6698.5|6695.7|456
1629860400000|2021-08-25 03:00:00|6701|6698.2|6698.6|6695.8|6703.6|6700.8|6696.5|6693.7|395
1629860700000|2021-08-25 03:05:00|6698.5|6695.7|6702.6|6699.8|6703.5|6700.7|6696.6|6693.8|393
1629861000000|2021-08-25 03:10:00|6702.5|6699.7|6698.6|6695.8|6703.5|6700.7|6697.6|6694.8|229
1629861300000|2021-08-25 03:15:00|6699.1|6696.3|6706.6|6703.8|6708.6|6705.8|6699.1|6696.3|278
1629861600000|2021-08-25 03:20:00|6706.7|6703.9|6705.1|6702.3|6709.6|6706.8|6704.6|6701.8|264
1629861900000|2021-08-25 03:25:00|6704.7|6701.9|6704|6701.2|6705.7|6702.9|6700.6|6697.8|221
1629862200000|2021-08-25 03:30:00|6704.5|6701.7|6704.6|6701.8|6706.4|6703.6|6703.6|6700.8|87
1629862500000|2021-08-25 03:35:00|6704.7|6701.9|6707.6|6704.8|6707.6|6704.8|6704.6|6701.8|78
1629862800000|2021-08-25 03:40:00|6708|6705.2|6706.6|6703.8|6708.5|6705.7|6705.6|6702.8|155
1629863100000|2021-08-25 03:45:00|6707.5|6704.7|6709.6|6706.8|6710.6|6707.8|6706.6|6703.8|186
1629863400000|2021-08-25 03:50:00|6709.5|6706.7|6709.6|6706.8|6711.5|6708.7|6709.1|6706.3|124
1629863700000|2021-08-25 03:55:00|6709.5|6706.7|6712.6|6709.8|6712.6|6709.8|6709.5|6706.7|197
1629864000000|2021-08-25 04:00:00|6712.5|6709.7|6711.7|6708.9|6715.6|6712.8|6711.7|6708.9|421
1629864300000|2021-08-25 04:05:00|6712.1|6709.3|6710.7|6707.9|6712.7|6709.9|6710.6|6707.8|85
1629864600000|2021-08-25 04:10:00|6710.6|6707.8|6709.7|6706.9|6710.7|6707.9|6709.7|6706.9|36
1629864900000|2021-08-25 04:15:00|6710.1|6707.3|6708.6|6705.8|6712.6|6709.8|6708.6|6705.8|117
1629865200000|2021-08-25 04:20:00|6709.1|6706.3|6710.6|6707.8|6710.6|6707.8|6708.6|6705.8|53
1629865500000|2021-08-25 04:25:00|6711.6|6708.8|6709.6|6706.8|6711.6|6708.8|6709.6|6706.8|70
1629865800000|2021-08-25 04:30:00|6709.7|6706.9|6707.6|6704.8|6711.6|6708.8|6707.6|6704.8|81
1629866100000|2021-08-25 04:35:00|6707.7|6704.9|6706.7|6703.9|6708.6|6705.8|6705.2|6702.4|161
1629866400000|2021-08-25 04:40:00|6706.6|6703.8|6706.2|6703.4|6707.7|6704.9|6705.6|6702.8|52
1629866700000|2021-08-25 04:45:00|6706.1|6703.3|6708.6|6705.8|6708.6|6705.8|6706.1|6703.3|32
1629867000000|2021-08-25 04:50:00|6709.5|6706.7|6708.6|6705.8|6709.6|6706.8|6708.5|6705.7|48
1629867300000|2021-08-25 04:55:00|6709.1|6706.3|6708.6|6705.8|6710.6|6707.8|6706.6|6703.8|69
1629867600000|2021-08-25 05:00:00|6707.7|6704.9|6712.1|6709.3|6712.7|6709.9|6707.6|6704.8|124
1629867900000|2021-08-25 05:05:00|6711.7|6708.9|6712.6|6709.8|6712.6|6709.8|6710.6|6707.8|91
1629868200000|2021-08-25 05:10:00|6712.5|6709.7|6713.5|6710.7|6713.6|6710.8|6712.4|6709.6|159
1629868500000|2021-08-25 05:15:00|6713.1|6710.3|6716.5|6713.7|6718.5|6715.7|6712.6|6709.8|310
1629868800000|2021-08-25 05:20:00|6715.6|6712.8|6721.5|6718.7|6721.5|6718.7|6715.5|6712.7|283
1629869100000|2021-08-25 05:25:00|6722.4|6719.6|6719.5|6716.7|6725.4|6722.6|6719.5|6716.7|313
1629869400000|2021-08-25 05:30:00|6718.7|6715.9|6730.5|6727.7|6732|6729.2|6718.5|6715.7|582
1629869700000|2021-08-25 05:35:00|6729.6|6726.8|6733.4|6730.6|6734.5|6731.7|6728|6725.2|357
1629870000000|2021-08-25 05:40:00|6732.6|6729.8|6731.5|6728.7|6735.4|6732.6|6729.1|6726.3|220
1629870300000|2021-08-25 05:45:00|6731.9|6729.1|6734.5|6731.7|6735.4|6732.6|6729|6726.2|346
1629870600000|2021-08-25 05:50:00|6734.1|6731.3|6732.5|6729.7|6734.1|6731.3|6725.6|6722.8|302
1629870900000|2021-08-25 05:55:00|6732.1|6729.3|6725.5|6722.7|6732.5|6729.7|6724.5|6721.7|205
1629871200000|2021-08-25 06:00:00|6726.4|6723.6|6732|6729.2|6732.5|6729.7|6725.5|6722.7|306
1629871500000|2021-08-25 06:05:00|6731.6|6728.8|6730.5|6727.7|6742.5|6739.7|6730.5|6727.7|710
1629871800000|2021-08-25 06:10:00|6731.4|6728.6|6735.1|6732.3|6739.5|6736.7|6725.6|6722.8|541
1629872100000|2021-08-25 06:15:00|6735.5|6732.7|6738.1|6735.3|6739.5|6736.7|6733.5|6730.7|280
1629872400000|2021-08-25 06:20:00|6737.6|6734.8|6734.1|6731.3|6741.5|6738.7|6733.6|6730.8|317
1629872700000|2021-08-25 06:25:00|6733.7|6730.9|6732.6|6729.8|6734.5|6731.7|6728.5|6725.7|276
1629873000000|2021-08-25 06:30:00|6732.5|6729.7|6729.6|6726.8|6734|6731.2|6729.1|6726.3|139
1629873300000|2021-08-25 06:35:00|6730.1|6727.3|6728.6|6725.8|6734.5|6731.7|6728.5|6725.7|218
1629873600000|2021-08-25 06:40:00|6728.5|6725.7|6729.5|6726.7|6731.5|6728.7|6724.6|6721.8|265
1629873900000|2021-08-25 06:45:00|6729.6|6726.8|6727.5|6724.7|6735.6|6732.8|6727.5|6724.7|233
1629874200000|2021-08-25 06:50:00|6727.6|6724.8|6732.6|6729.8|6735.6|6732.8|6727.5|6724.7|231
1629874500000|2021-08-25 06:55:00|6732.1|6729.3|6741.5|6738.7|6743.6|6740.8|6723.7|6720.9|872
1629874800000|2021-08-25 07:00:00|6741.9|6739.1|6747.5|6744.7|6754.6|6751.8|6740.7|6737.9|1303
1629875100000|2021-08-25 07:05:00|6747.1|6744.3|6744.7|6741.9|6753.7|6750.9|6741.7|6738.9|640
1629875400000|2021-08-25 07:10:00|6743.7|6740.9|6741.1|6738.3|6752.6|6749.8|6740.2|6737.4|695
1629875700000|2021-08-25 07:15:00|6740.7|6737.9|6730.7|6727.9|6743.7|6740.9|6729.7|6726.9|797
1629876000000|2021-08-25 07:20:00|6730.6|6727.8|6725.7|6722.9|6732.7|6729.9|6725.3|6722.5|437
1629876300000|2021-08-25 07:25:00|6725.8|6723|6728.7|6725.9|6736.7|6733.9|6724.8|6722|404
1629876600000|2021-08-25 07:30:00|6729.7|6726.9|6735.6|6732.8|6736.7|6733.9|6728.6|6725.8|240
1629876900000|2021-08-25 07:35:00|6735.7|6732.9|6736.6|6733.8|6748.5|6745.7|6733.6|6730.8|649
1629877200000|2021-08-25 07:40:00|6735.8|6733|6733.6|6730.8|6736.6|6733.8|6732.6|6729.8|265
1629877500000|2021-08-25 07:45:00|6734|6731.2|6735.6|6732.8|6737.5|6734.7|6728.6|6725.8|357
1629877800000|2021-08-25 07:50:00|6734.7|6731.9|6728.6|6725.8|6736.6|6733.8|6727.6|6724.8|234
1629878100000|2021-08-25 07:55:00|6727.8|6725|6729.6|6726.8|6734.6|6731.8|6727.6|6724.8|402
1629878400000|2021-08-25 08:00:00|6729.1|6726.3|6726.7|6723.9|6733.8|6731|6723.7|6720.9|658
1629878700000|2021-08-25 08:05:00|6726.8|6724|6726.7|6723.9|6727.8|6725|6723.8|6721|290
1629879000000|2021-08-25 08:10:00|6726.8|6724|6733.8|6731|6735.7|6732.9|6724.9|6722.1|369
1629879300000|2021-08-25 08:15:00|6734.3|6731.5|6725.8|6723|6735.8|6733|6724.9|6722.1|319
1629879600000|2021-08-25 08:20:00|6725|6722.2|6740.8|6738|6744.8|6742|6724.9|6722.1|910
1629879900000|2021-08-25 08:25:00|6741|6738.2|6725.3|6722.5|6741.7|6738.9|6724.8|6722|1157
1629880200000|2021-08-25 08:30:00|6725.7|6722.9|6711.4|6708.6|6731.8|6729|6709.9|6707.1|1296
1629880500000|2021-08-25 08:35:00|6710.4|6707.6|6712.9|6710.1|6718.8|6716|6705.8|6703|1132
1629880800000|2021-08-25 08:40:00|6712.8|6710|6709.8|6707|6715.9|6713.1|6705.4|6702.6|458
1629881100000|2021-08-25 08:45:00|6709.4|6706.6|6704.8|6702|6710.9|6708.1|6703.8|6701|570
1629881400000|2021-08-25 08:50:00|6704|6701.2|6696.9|6694.1|6706.8|6704|6696.7|6693.9|786
1629881700000|2021-08-25 08:55:00|6696.8|6694|6689.4|6686.6|6702.8|6700|6688.8|6686|1423
1629882000000|2021-08-25 09:00:00|6689.9|6687.1|6708|6705.2|6710.5|6707.2|6688.9|6686.1|1254
1629882300000|2021-08-25 09:05:00|6708.1|6705.3|6718.6|6715.8|6727|6724.2|6705|6702.2|1251
1629882600000|2021-08-25 09:10:00|6718.1|6715.3|6720.1|6717.3|6726|6723.2|6717.1|6714.3|619
1629882900000|2021-08-25 09:15:00|6720|6717.2|6727|6724.2|6732|6729.2|6719|6716.2|858
1629883200000|2021-08-25 09:20:00|6726.9|6724.1|6723.9|6721.1|6728.9|6726.1|6722|6719.2|312
1629883500000|2021-08-25 09:25:00|6724|6721.2|6721|6718.2|6727.1|6724.3|6718|6715.2|472
1629883800000|2021-08-25 09:30:00|6721.4|6718.6|6721|6718.2|6724|6721.2|6718|6715.2|240
1629884100000|2021-08-25 09:35:00|6720|6717.2|6726|6723.2|6727|6724.2|6719|6716.2|198
1629884400000|2021-08-25 09:40:00|6725.1|6722.3|6724|6721.2|6729.4|6726.6|6722.9|6720.1|242
1629884700000|2021-08-25 09:45:00|6724.4|6721.6|6731|6728.2|6732|6729.2|6723|6720.2|305
1629885000000|2021-08-25 09:50:00|6730.6|6727.8|6730.9|6728.1|6734|6731.2|6727.9|6725.1|614
1629885300000|2021-08-25 09:55:00|6730.8|6728|6733.1|6730.3|6733.9|6731.1|6725.5|6722.7|269
1629885600000|2021-08-25 10:00:00|6733|6730.2|6725.9|6723.1|6737.1|6734.3|6723.2|6720.4|556
1629885900000|2021-08-25 10:05:00|6725.8|6723|6730.9|6728.1|6732.9|6730.1|6725.8|6723|256
1629886200000|2021-08-25 10:10:00|6730|6727.2|6730.9|6728.1|6733.4|6730.6|6729|6726.2|253
1629886500000|2021-08-25 10:15:00|6733.4|6730.6|6733.9|6731.1|6736.9|6734.1|6731.9|6729.1|266
1629886800000|2021-08-25 10:20:00|6735|6732.2|6755.7|6752.9|6756.8|6754|6734.9|6732.1|1740
1629887100000|2021-08-25 10:25:00|6754.9|6752.1|6752.7|6749.9|6757.8|6755|6751.7|6748.9|594
1629887400000|2021-08-25 10:30:00|6752.3|6749.5|6759.2|6756.4|6759.8|6757|6751.8|6749|831
1629887700000|2021-08-25 10:35:00|6759.3|6756.5|6758.7|6755.9|6759.3|6756.5|6752.9|6750.1|548
1629888000000|2021-08-25 10:40:00|6758.3|6755.5|6755.6|6752.8|6759.7|6756.9|6751.7|6748.9|498
1629888300000|2021-08-25 10:45:00|6754.8|6752|6749.7|6746.9|6756.7|6753.9|6746.8|6744|693
1629888600000|2021-08-25 10:50:00|6748.8|6746|6753.7|6750.9|6756.8|6754|6746.7|6743.9|520
1629888900000|2021-08-25 10:55:00|6754.7|6751.9|6763.7|6760.9|6764.2|6761.4|6751.7|6748.9|689
1629889200000|2021-08-25 11:00:00|6762.9|6760.1|6769.3|6766.5|6769.8|6767|6759.7|6756.9|759
1629889500000|2021-08-25 11:05:00|6768.9|6766.1|6768.7|6765.9|6774.8|6772|6767.2|6764.4|1005
1629889800000|2021-08-25 11:10:00|6768.3|6765.5|6769.1|6766.3|6772.6|6769.8|6768.3|6765.5|499
1629890100000|2021-08-25 11:15:00|6769.2|6766.4|6765.7|6762.9|6770.8|6768|6763.8|6761|489
1629890400000|2021-08-25 11:20:00|6765.8|6763|6763.7|6760.9|6769.8|6767|6762.9|6760.1|444
1629890700000|2021-08-25 11:25:00|6762.8|6760|6770.6|6767.8|6770.7|6767.9|6762.8|6760|1060
1629891000000|2021-08-25 11:30:00|6770.7|6767.9|6757.8|6755|6770.7|6767.9|6756.8|6754|853
1629891300000|2021-08-25 11:35:00|6758.3|6755.5|6765.7|6762.9|6768.7|6765.9|6758.3|6755.5|527
1629891600000|2021-08-25 11:40:00|6765.6|6762.8|6765.8|6763|6768.8|6766|6762.8|6760|213
1629891900000|2021-08-25 11:45:00|6765.7|6762.9|6766.7|6763.9|6767.8|6765|6763.7|6760.9|486
1629892200000|2021-08-25 11:50:00|6767.6|6764.8|6768.8|6766|6769.2|6766.4|6765.7|6762.9|607
1629892500000|2021-08-25 11:55:00|6769.8|6767|6787.5|6784.7|6788.5|6785.7|6766.2|6763.4|1936
1629892800000|2021-08-25 12:00:00|6786.6|6783.8|6789.5|6786.7|6793.5|6790.7|6785|6782.2|1693
1629893100000|2021-08-25 12:05:00|6789.9|6787.1|6789.9|6787.1|6798.2|6795.4|6783.5|6780.7|2288
1629893400000|2021-08-25 12:10:00|6789.5|6786.7|6793.9|6791.1|6800.3|6797.5|6785.5|6782.7|2421
1629893700000|2021-08-25 12:15:00|6794.3|6791.5|6794.5|6791.7|6797.5|6794.7|6790.4|6787.6|1161
1629894000000|2021-08-25 12:20:00|6794.3|6791.5|6797.3|6794.5|6803.2|6800.4|6789.5|6786.7|1403
1629894300000|2021-08-25 12:25:00|6796.8|6794|6800.8|6798|6803.2|6800.4|6795.4|6792.6|793
1629894600000|2021-08-25 12:30:00|6800.4|6797.6|6796.3|6793.5|6804.2|6801.4|6795.3|6792.5|1392
1629894900000|2021-08-25 12:35:00|6796.4|6793.6|6796.4|6793.6|6802.4|6799.6|6791.4|6788.6|1295
1629895200000|2021-08-25 12:40:00|6794.5|6791.7|6796.4|6793.6|6802.4|6799.6|6793.4|6790.6|1250
1629895500000|2021-08-25 12:45:00|6795.5|6792.7|6795.5|6792.7|6800.5|6797.7|6792.5|6789.7|1282
1629895800000|2021-08-25 12:50:00|6795.6|6792.8|6799.4|6796.6|6805.2|6802.4|6792.4|6789.6|2017
1629896100000|2021-08-25 12:55:00|6799.8|6797|6811.3|6808.5|6813.4|6810.6|6799.4|6796.6|2159
1629896400000|2021-08-25 13:00:00|6811.4|6808.6|6792.2|6789.4|6814.3|6811.5|6785.1|6782.3|3814
1629896700000|2021-08-25 13:05:00|6792.1|6789.3|6786.2|6783.4|6792.2|6789.4|6774.1|6771.3|3077
1629897000000|2021-08-25 13:10:00|6785.4|6782.6|6770.2|6767.4|6794.3|6791.5|6764.8|6762|3333
1629897300000|2021-08-25 13:15:00|6769.3|6766.5|6767.6|6764.8|6776.6|6773.8|6761.5|6758.7|5806
1629897600000|2021-08-25 13:20:00|6766.6|6763.8|6765.6|6762.8|6780.6|6777.8|6759.6|6756.8|2985
1629897900000|2021-08-25 13:25:00|6765.7|6762.9|6752.8|6750|6765.7|6762.9|6744.9|6742.1|5190
1629898200000|2021-08-25 13:30:00|6751.9|6749.1|6748.8|6746|6761.9|6759.1|6736.8|6734|4670
1629898500000|2021-08-25 13:35:00|6747.9|6745.1|6753|6750.2|6760.9|6758.1|6741.9|6739.1|3863
1629898800000|2021-08-25 13:40:00|6753.1|6750.3|6750|6747.2|6767|6764.2|6739.9|6737.1|3135
1629899100000|2021-08-25 13:45:00|6750.9|6748.1|6751|6748.2|6752.9|6750.1|6731|6728.2|2562
1629899400000|2021-08-25 13:50:00|6750.9|6748.1|6738.4|6735.6|6755|6752.2|6737.4|6734.6|5429
1629899700000|2021-08-25 13:55:00|6738.3|6735.5|6739.8|6737|6740.5|6737.7|6722.5|6719.7|4336
1629900000000|2021-08-25 14:00:00|6739.4|6736.6|6743.4|6740.6|6751.1|6748.3|6731.4|6728.6|2231
1629900300000|2021-08-25 14:05:00|6743.3|6740.5|6732.2|6729.4|6743.3|6740.5|6728.2|6725.4|2011
1629900600000|2021-08-25 14:10:00|6733|6730.2|6739.1|6736.3|6742.3|6739.5|6724.2|6721.4|2011
1629900900000|2021-08-25 14:15:00|6738.2|6735.4|6729.2|6726.4|6741.3|6738.5|6725.1|6722.3|1767
1629901200000|2021-08-25 14:20:00|6730.2|6727.4|6723.2|6720.4|6735.1|6732.3|6716.3|6713.5|2547
1629901500000|2021-08-25 14:25:00|6724.1|6721.3|6723.8|6719.8|6725.2|6722.4|6711.3|6708.5|2915
1629901800000|2021-08-25 14:30:00|6722.8|6720|6738.4|6735.6|6759.2|6756.4|6716.8|6714|6706
1629902100000|2021-08-25 14:35:00|6738.5|6735.7|6748.2|6745.4|6757.1|6754.3|6738.2|6735.4|4665
1629902400000|2021-08-25 14:40:00|6747.3|6744.5|6773|6770.2|6774.1|6771.3|6747.3|6744.5|3665
1629902700000|2021-08-25 14:45:00|6773.1|6770.3|6755.2|6752.4|6775.1|6772.3|6751.7|6748.9|2991
1629903000000|2021-08-25 14:50:00|6755.1|6752.3|6731.2|6728.4|6756.2|6753.4|6728.2|6725.4|3677
1629903300000|2021-08-25 14:55:00|6731|6728.2|6740.2|6737.4|6741.3|6738.5|6719.3|6716.5|3543
1629903600000|2021-08-25 15:00:00|6739.8|6737|6755.2|6752.4|6759.1|6756.3|6739.7|6736.9|2709
1629903900000|2021-08-25 15:05:00|6754.3|6751.5|6754.2|6751.4|6760.2|6757.4|6750.1|6747.3|1535
1629904200000|2021-08-25 15:10:00|6755|6752.2|6760.3|6757.5|6761.8|6758.9|6752.2|6749.4|1959
1629904500000|2021-08-25 15:15:00|6760.2|6757.4|6753.3|6750.5|6760.7|6757.9|6747.3|6744.5|1621
1629904800000|2021-08-25 15:20:00|6753.7|6750.9|6767.3|6764.5|6769.2|6766.4|6753.7|6750.9|2188
1629905100000|2021-08-25 15:25:00|6767.2|6764.4|6767.3|6764.5|6776.3|6773.5|6763.2|6760.4|2715
1629905400000|2021-08-25 15:30:00|6768.1|6765.3|6750.4|6747.6|6772.3|6769.5|6748.4|6745.6|3346
1629905700000|2021-08-25 15:35:00|6750.5|6747.7|6754.4|6751.6|6755.5|6752.7|6741.5|6738.7|1794
1629906000000|2021-08-25 15:40:00|6754.5|6751.7|6759.4|6756.6|6763.3|6760.5|6752.4|6749.6|1750
1629906300000|2021-08-25 15:45:00|6759|6756.2|6752.4|6749.6|6759.4|6756.6|6747.5|6744.7|1144
1629906600000|2021-08-25 15:50:00|6751.5|6748.7|6783.1|6780.3|6783.1|6780.3|6750.8|6748|3278
1629906900000|2021-08-25 15:55:00|6782.1|6779.3|6782.1|6779.3|6783.1|6780.3|6775|6772.2|2238
1629907200000|2021-08-25 16:00:00|6783|6780.2|6794.9|6792.1|6795.9|6793.1|6783|6780.2|2611
1629907500000|2021-08-25 16:05:00|6795.8|6793|6804|6801.2|6807.9|6805.1|6794.5|6791.5|2486
1629907800000|2021-08-25 16:10:00|6803.9|6801.1|6801|6798.2|6808.8|6806|6799.8|6797|1911
1629908100000|2021-08-25 16:15:00|6801.4|6798.6|6801.9|6799.1|6807.8|6805|6798|6795.2|1257
1629908400000|2021-08-25 16:20:00|6801.1|6798.3|6798|6795.2|6803.9|6801.1|6796.9|6794.1|2015
1629908700000|2021-08-25 16:25:00|6797.9|6795.1|6794|6791.2|6801.8|6799|6793.9|6791.1|2103
1629909000000|2021-08-25 16:30:00|6794.4|6791.6|6794.9|6792.1|6797|6794.2|6790|6787.2|1498
1629909300000|2021-08-25 16:35:00|6794.1|6791.3|6797.9|6795.1|6803|6800.2|6794|6791.2|1625
1629909600000|2021-08-25 16:40:00|6798|6795.2|6793.9|6791.1|6801|6798.2|6791.5|6788.7|1020
1629909900000|2021-08-25 16:45:00|6794|6791.2|6785.9|6783.1|6795.9|6793.1|6784|6781.2|1122
1629910200000|2021-08-25 16:50:00|6786|6783.2|6790.5|6787.7|6793|6790.2|6785.9|6783.1|783
1629910500000|2021-08-25 16:55:00|6790.9|6788.1|6792|6789.2|6799|6796.2|6788.9|6786.1|1133
1629910800000|2021-08-25 17:00:00|6792.5|6789.7|6797.9|6795.1|6799|6796.2|6792|6789.2|921
1629911100000|2021-08-25 17:05:00|6798.3|6795.5|6796.9|6794.1|6800.8|6798|6792.9|6790.1|879
1629911400000|2021-08-25 17:10:00|6797|6794.2|6794.5|6791.7|6799|6796.2|6792|6789.2|1036
1629911700000|2021-08-25 17:15:00|6794.1|6791.3|6795.1|6792.3|6798|6795.2|6793.9|6791.1|587
1629912000000|2021-08-25 17:20:00|6795|6792.2|6788.9|6786.1|6796.2|6793.4|6785|6782.2|1044
1629912300000|2021-08-25 17:25:00|6789|6786.2|6794|6791.2|6796.9|6794.1|6788.9|6786.1|888
1629912600000|2021-08-25 17:30:00|6794.8|6792|6797|6794.2|6799.9|6797.1|6793.1|6790.3|1239
1629912900000|2021-08-25 17:35:00|6797.8|6795|6802.9|6800.1|6806.9|6804.1|6797|6794.2|1111
1629913200000|2021-08-25 17:40:00|6803|6800.2|6804|6801.2|6806|6803.2|6801.2|6798.4|952
1629913500000|2021-08-25 17:45:00|6803|6800.2|6801.4|6798.6|6807|6804.2|6800|6797.2|1442
1629913800000|2021-08-25 17:50:00|6801|6798.2|6801.1|6798.3|6805|6802.2|6800.2|6797.4|696
1629914100000|2021-08-25 17:55:00|6801|6798.2|6797|6794.2|6804.5|6801.7|6792.5|6789.7|1776
1629914400000|2021-08-25 18:00:00|6796.5|6793.7|6799.4|6796.6|6803.5|6800.7|6793.1|6790.3|1548
1629914700000|2021-08-25 18:05:00|6799.7|6796.9|6804.9|6802.1|6805|6802.2|6798.7|6795.9|833
1629915000000|2021-08-25 18:10:00|6804.8|6802|6814|6811.2|6817.8|6815|6803.8|6801|2974
1629915300000|2021-08-25 18:15:00|6813.8|6811|6806.5|6803.7|6816|6813.2|6804|6801.2|1325
1629915600000|2021-08-25 18:20:00|6806|6803.2|6814.8|6812|6815.8|6813|6805.8|6803|1678
1629915900000|2021-08-25 18:25:00|6815.6|6812.8|6829.5|6826.7|6836.3|6833.5|6806.8|6804|9599
1629916200000|2021-08-25 18:30:00|6828.7|6825.9|6828|6825.2|6830.4|6827.6|6824.5|6821.7|2637
1629916500000|2021-08-25 18:35:00|6827.9|6825.1|6831.5|6828.7|6836|6833.2|6825.9|6823.1|1228
1629916800000|2021-08-25 18:40:00|6831.9|6829.1|6835.4|6832.6|6837.3|6834.5|6831.5|6828.7|1139
1629917100000|2021-08-25 18:45:00|6835.9|6833.1|6837.4|6834.6|6838.3|6835.5|6831.5|6828.7|475
1629917400000|2021-08-25 18:50:00|6837.3|6834.5|6841.3|6838.5|6841.4|6838.6|6836.5|6833.7|772
1629917700000|2021-08-25 18:55:00|6841.4|6838.6|6840.4|6837.6|6848.3|6845.5|6840.3|6837.5|1315
1629918000000|2021-08-25 19:00:00|6840.3|6837.5|6842.3|6839.5|6844.8|6842|6840.3|6837.5|282
1629918300000|2021-08-25 19:05:00|6841.8|6839|6846.1|6843.3|6847.2|6844.4|6841.3|6838.5|555
1629918600000|2021-08-25 19:10:00|6845.7|6842.9|6841.1|6838.3|6846.2|6843.4|6839.3|6836.5|563
1629918900000|2021-08-25 19:15:00|6841.2|6838.4|6838.2|6835.4|6841.3|6838.5|6837.2|6834.4|283
1629919200000|2021-08-25 19:20:00|6838.1|6835.3|6836.3|6833.5|6838.3|6835.5|6836.1|6833.3|261
1629919500000|2021-08-25 19:25:00|6836.4|6833.6|6840.1|6837.3|6840.2|6837.4|6836.3|6833.5|303
1629919800000|2021-08-25 19:30:00|6840.3|6837.5|6838.2|6835.4|6841.1|6838.3|6837.8|6835|237
1629920100000|2021-08-25 19:35:00|6838|6835.2|6833.3|6830.5|6838.2|6835.4|6832.3|6829.5|384
1629920400000|2021-08-25 19:40:00|6832.3|6829.5|6828.5|6825.7|6833.3|6830.5|6822.9|6820.1|1094
1629920700000|2021-08-25 19:45:00|6828.1|6825.3|6828.5|6825.7|6833|6830.2|6827.1|6824.3|464
1629921000000|2021-08-25 19:50:00|6828.9|6826.1|6826.5|6823.7|6829|6826.2|6823.8|6821|473
1629921300000|2021-08-25 19:55:00|6826.9|6824.1|6825|6822.2|6827.5|6824.7|6824.9|6822.1|309
1629921600000|2021-08-25 20:00:00|6825.1|6822.3|6820.1|6817.3|6825.9|6823.1|6818.1|6815.3|405
1629921900000|2021-08-25 20:05:00|6820|6817.2|6818.1|6815.3|6822.1|6819.3|6817.2|6814.4|275
1629922200000|2021-08-25 20:10:00|6819.1|6816.3|6816.2|6813.4|6821.2|6818.4|6816.2|6813.4|435
1629922500000|2021-08-25 20:15:00|6817.1|6814.3|6809.2|6806.4|6817.1|6814.3|6807.7|6804.9|754
1629922800000|2021-08-25 20:20:00|6809.3|6806.5|6807.9|6805.1|6811.4|6808.6|6807.3|6804.5|247
1629923100000|2021-08-25 20:25:00|6808.3|6805.5|6804.4|6801.6|6808.3|6805.5|6804.3|6801.5|267
1629923400000|2021-08-25 20:30:00|6803.5|6800.7|6801.5|6798.7|6804.3|6801.5|6801.4|6798.6|517
1629923700000|2021-08-25 20:35:00|6801.4|6798.6|6804.5|6801.7|6805.4|6802.6|6800.4|6797.6|351
1629924000000|2021-08-25 20:40:00|6804.9|6802.1|6804.1|6801.3|6805.5|6802.7|6803.5|6800.7|209
1629924300000|2021-08-25 20:45:00|6804.5|6801.7|6798.5|6795.7|6805.5|6802.7|6797.5|6794.7|424
1629924600000|2021-08-25 20:50:00|6798.1|6795.3|6798.5|6795.7|6801.5|6798.7|6796.9|6794.1|176
1629924900000|2021-08-25 20:55:00|6797.5|6794.7|6793.5|6790.7|6800.4|6797.6|6786.5|6783.7|709
1629928800000|2021-08-25 22:00:00|6797.5|6794.7|6801.5|6798.7|6809.4|6806.2|6797|6794|305
1629929100000|2021-08-25 22:05:00|6801|6798.2|6799.5|6796.7|6801.4|6798.6|6797.5|6794.7|153
1629929400000|2021-08-25 22:10:00|6799.4|6796.6|6799.9|6797.1|6801.5|6798.7|6798.5|6795.7|50
1629929700000|2021-08-25 22:15:00|6800.3|6797.5|6800.6|6797.8|6802.5|6799.7|6799|6796.2|109
1629930000000|2021-08-25 22:20:00|6800.5|6797.7|6796.5|6793.7|6807.9|6805.1|6796.5|6793.7|270
1629930300000|2021-08-25 22:25:00|6796.1|6793.3|6796.2|6793.4|6797.5|6794.7|6793.5|6790.7|197
1629930600000|2021-08-25 22:30:00|6796.1|6793.3|6793.2|6790.4|6798.7|6795.9|6793.2|6790.4|122
1629930900000|2021-08-25 22:35:00|6793.4|6789.4|6793.7|6790.9|6794.7|6791.9|6791.2|6788.4|59
1629931200000|2021-08-25 22:40:00|6793.2|6790.4|6797.7|6794.9|6798.6|6795.8|6793.2|6790.4|78
1629931500000|2021-08-25 22:45:00|6798.1|6795.3|6798.7|6795.9|6800.7|6797.9|6797.7|6794.9|76
1629931800000|2021-08-25 22:50:00|6798.2|6795.4|6797.7|6794.9|6799.7|6796.9|6797.7|6794.9|66
1629932100000|2021-08-25 22:55:00|6797.6|6794.8|6795.7|6792.9|6797.6|6794.8|6795.2|6792.4|75
1629932400000|2021-08-25 23:00:00|6795.3|6792.5|6795.7|6792.9|6795.8|6793|6794.7|6791.9|67
1629932700000|2021-08-25 23:05:00|6795.3|6792.5|6794.7|6791.9|6795.7|6792.9|6794.7|6791.9|39
1629933000000|2021-08-25 23:10:00|6795.7|6792.9|6796.7|6793.9|6797.7|6794.9|6794.7|6791.9|87
1629933300000|2021-08-25 23:15:00|6797.7|6794.9|6797.7|6794.9|6797.7|6794.9|6796.7|6793.9|20
1629933600000|2021-08-25 23:20:00|6796.7|6793.9|6796.7|6793.9|6796.7|6793.9|6796.3|6793.5|24
1629933900000|2021-08-25 23:25:00|6796.3|6793.5|6796.7|6793.9|6796.7|6793.9|6793.9|6791.1|62
1629934200000|2021-08-25 23:30:00|6796.3|6793.5|6800.6|6797.8|6800.6|6797.8|6795.7|6792.9|41
1629934500000|2021-08-25 23:35:00|6800.3|6797.5|6795.8|6793|6800.6|6797.8|6795.8|6793|68
1629934800000|2021-08-25 23:40:00|6795.4|6792.6|6793.6|6790.8|6795.4|6792.6|6791.6|6788.8|71
1629935100000|2021-08-25 23:45:00|6793.1|6790.3|6789.6|6786.8|6793.1|6790.3|6788.6|6785.8|124
1629935400000|2021-08-25 23:50:00|6789.7|6786.9|6791.6|6788.8|6793.9|6791.1|6789.7|6786.9|58
1629935700000|2021-08-25 23:55:00|6792.1|6789.3|6793.7|6790.9|6794.6|6791.8|6791.6|6788.8|48
1629936000000|2021-08-26 00:00:00|6794.6|6791.8|6782.4|6779.6|6795.6|6792.8|6781.4|6778.6|667
1629936300000|2021-08-26 00:05:00|6782.5|6779.7|6786.4|6783.6|6788|6785.2|6782|6779.2|259
1629936600000|2021-08-26 00:10:00|6787.4|6784.6|6789.4|6786.6|6792.9|6790.1|6787.4|6784.6|271
1629936900000|2021-08-26 00:15:00|6788.4|6785.6|6792.4|6789.6|6793.4|6790.6|6787.4|6784.6|242
1629937200000|2021-08-26 00:20:00|6793|6790.2|6799.6|6796.8|6799.6|6796.8|6792.6|6789.8|419
1629937500000|2021-08-26 00:25:00|6798.8|6796|6795.6|6792.8|6798.8|6796|6793.5|6790.7|99
1629937800000|2021-08-26 00:30:00|6795.2|6792.4|6798.6|6795.8|6798.6|6795.8|6793.1|6790.3|76
1629938100000|2021-08-26 00:35:00|6797.7|6794.9|6790.6|6787.8|6798.6|6795.8|6790.6|6787.8|256
1629938400000|2021-08-26 00:40:00|6789.7|6786.9|6787.6|6784.8|6790.6|6787.8|6786.6|6783.8|172
1629938700000|2021-08-26 00:45:00|6787.2|6784.4|6791.6|6788.8|6791.6|6788.8|6786.6|6783.8|144
1629939000000|2021-08-26 00:50:00|6791.2|6788.4|6793.6|6790.8|6794|6791.2|6790.6|6787.8|112
1629939300000|2021-08-26 00:55:00|6793.7|6790.9|6795.2|6792.4|6797.7|6794.9|6793.6|6790.8|162
1629939600000|2021-08-26 01:00:00|6795.1|6792.3|6793.6|6790.8|6796.5|6793.7|6786.5|6783.7|453
1629939900000|2021-08-26 01:05:00|6794|6791.2|6786|6783.2|6794.6|6791.8|6785.5|6782.7|325
1629940200000|2021-08-26 01:10:00|6785.6|6782.8|6788.5|6785.7|6788.5|6785.7|6781.5|6778.7|435
1629940500000|2021-08-26 01:15:00|6787.6|6784.8|6787|6784.2|6792.5|6789.7|6785.6|6782.8|296
1629940800000|2021-08-26 01:20:00|6787.4|6784.6|6779.4|6776.6|6790.4|6787.6|6778.6|6775.8|294
1629941100000|2021-08-26 01:25:00|6779|6776.2|6778.4|6775.6|6782.4|6779.6|6777.5|6774.7|386
1629941400000|2021-08-26 01:30:00|6779.2|6776.4|6774.4|6771.6|6781.2|6778.4|6772.6|6769.8|535
1629941700000|2021-08-26 01:35:00|6775.4|6772.6|6780.3|6777.5|6781.3|6778.5|6774.4|6771.6|336
1629942000000|2021-08-26 01:40:00|6781.2|6778.4|6782.3|6779.5|6784|6781.2|6780.3|6777.5|232
1629942300000|2021-08-26 01:45:00|6782|6779.2|6789.3|6786.5|6790.3|6787.5|6780.5|6777.7|386
1629942600000|2021-08-26 01:50:00|6789.8|6787|6789|6786.2|6793.5|6790.7|6788.5|6785.7|370
1629942900000|2021-08-26 01:55:00|6789.3|6786.5|6787.3|6784.5|6789.5|6786.7|6785.4|6782.6|212
1629943200000|2021-08-26 02:00:00|6787.4|6784.6|6778.3|6775.5|6790.4|6787.6|6778.3|6775.5|277
1629943500000|2021-08-26 02:05:00|6777.4|6774.6|6773.4|6770.6|6779.3|6776.5|6773.3|6770.5|360
1629943800000|2021-08-26 02:10:00|6774.2|6771.4|6778.3|6775.5|6779.2|6776.4|6773.3|6770.5|288
1629944100000|2021-08-26 02:15:00|6778.7|6775.9|6777.7|6774.9|6779.3|6776.5|6775.3|6772.5|142
1629944400000|2021-08-26 02:20:00|6777.8|6775|6774.8|6772|6779.3|6776.5|6773.3|6770.5|150
1629944700000|2021-08-26 02:25:00|6775.2|6772.4|6775.3|6772.5|6778.4|6775.6|6773.5|6770.7|139
1629945000000|2021-08-26 02:30:00|6774.9|6772.1|6779.2|6776.4|6779.2|6776.4|6773.3|6770.5|192
1629945300000|2021-08-26 02:35:00|6778.8|6776|6782.3|6779.5|6783.3|6780.5|6778.3|6775.5|188
1629945600000|2021-08-26 02:40:00|6783.2|6780.4|6781.3|6778.5|6784.3|6781.5|6779.4|6776.6|222
1629945900000|2021-08-26 02:45:00|6780.9|6778.1|6784.4|6781.6|6784.4|6781.6|6779.3|6776.5|109
1629946200000|2021-08-26 02:50:00|6784.9|6782.1|6786.7|6783.9|6787.4|6784.6|6783.4|6780.6|282
1629946500000|2021-08-26 02:55:00|6787.1|6784.3|6791.3|6788.5|6792.3|6789.5|6787.1|6784.3|379
1629946800000|2021-08-26 03:00:00|6791.4|6788.6|6784.4|6781.6|6791.4|6788.6|6784.4|6781.6|262
1629947100000|2021-08-26 03:05:00|6785.3|6782.5|6783.3|6780.5|6787.3|6784.5|6782.9|6780.1|109
1629947400000|2021-08-26 03:10:00|6782.9|6780.1|6779.3|6776.5|6783.4|6780.6|6778.4|6775.6|167
1629947700000|2021-08-26 03:15:00|6779.4|6776.6|6777.5|6774.7|6779.4|6776.6|6776.5|6773.7|399
1629948000000|2021-08-26 03:20:00|6777|6774.2|6780.5|6777.7|6781.5|6778.7|6776.5|6773.7|226
1629948300000|2021-08-26 03:25:00|6781.4|6778.6|6782.5|6779.7|6783.5|6780.7|6780.4|6777.6|173
1629948600000|2021-08-26 03:30:00|6783.4|6780.6|6782.5|6779.7|6783.5|6780.7|6781.5|6778.7|53
1629948900000|2021-08-26 03:35:00|6782.4|6779.6|6782.4|6779.6|6782.5|6779.7|6781.5|6778.7|62
1629949200000|2021-08-26 03:40:00|6781.6|6778.8|6779.5|6776.7|6782.5|6779.7|6779.4|6776.6|182
1629949500000|2021-08-26 03:45:00|6780.4|6777.6|6778.9|6776.1|6780.5|6777.7|6778.4|6775.6|115
1629949800000|2021-08-26 03:50:00|6778.5|6775.7|6779.5|6776.7|6779.5|6776.7|6778.4|6775.6|58
1629950100000|2021-08-26 03:55:00|6780.3|6777.5|6784.5|6781.7|6785.5|6782.7|6779.4|6776.6|114
1629950400000|2021-08-26 04:00:00|6784.9|6782.1|6783.5|6780.7|6786.4|6783.6|6783.4|6780.6|113
1629950700000|2021-08-26 04:05:00|6783.4|6780.6|6782.5|6779.7|6783.5|6780.7|6780.5|6777.7|89
1629951000000|2021-08-26 04:10:00|6782.4|6779.6|6780.5|6777.7|6782.5|6779.7|6780.5|6777.7|51
1629951300000|2021-08-26 04:15:00|6779.7|6776.9|6779.5|6776.7|6782.4|6779.6|6778.5|6775.7|141
1629951600000|2021-08-26 04:20:00|6780|6777.2|6780.5|6777.7|6781.2|6778.4|6777.5|6774.7|144
1629951900000|2021-08-26 04:25:00|6780.6|6777.8|6782.5|6779.7|6782.5|6779.7|6779.5|6776.7|138
1629952200000|2021-08-26 04:30:00|6782.9|6780.1|6782.5|6779.7|6786.4|6783.6|6782.4|6779.6|200
1629952500000|2021-08-26 04:35:00|6782.1|6779.3|6781.5|6778.7|6782.1|6779.3|6780.5|6777.7|41
1629952800000|2021-08-26 04:40:00|6782|6779.2|6781.5|6778.7|6782.5|6779.7|6781.5|6778.7|34
1629953100000|2021-08-26 04:45:00|6782.3|6779.5|6782.5|6779.7|6782.5|6779.7|6780.5|6777.7|41
1629953400000|2021-08-26 04:50:00|6782.3|6779.5|6777.5|6774.7|6782.5|6779.7|6777.3|6774.5|148
1629953700000|2021-08-26 04:55:00|6777.6|6774.8|6777.4|6774.6|6780.5|6777.7|6777.3|6774.5|235
1629954000000|2021-08-26 05:00:00|6777.3|6774.5|6770.4|6767.6|6778.3|6775.5|6768.4|6765.6|650
1629954300000|2021-08-26 05:05:00|6771.2|6768.4|6775.4|6772.6|6775.8|6773|6770.4|6767.6|162
1629954600000|2021-08-26 05:10:00|6775.8|6773|6774.1|6771.3|6777.4|6774.6|6773.3|6770.5|202
1629954900000|2021-08-26 05:15:00|6774.4|6771.6|6774.4|6771.6|6775.4|6772.6|6772.7|6769.9|99
1629955200000|2021-08-26 05:20:00|6774.5|6771.7|6774.4|6771.6|6777.4|6774.6|6773.5|6770.7|156
1629955500000|2021-08-26 05:25:00|6775.2|6772.4|6774.3|6771.5|6776.4|6773.6|6772.5|6769.7|99
1629955800000|2021-08-26 05:30:00|6774.4|6771.6|6772.5|6769.7|6774.4|6771.6|6767.4|6764.6|353
1629956100000|2021-08-26 05:35:00|6772.4|6769.6|6776.4|6773.6|6777.4|6774.6|6770.4|6767.6|202
1629956400000|2021-08-26 05:40:00|6776.5|6773.7|6785.4|6782.6|6786.4|6783.6|6776.5|6773.7|421
1629956700000|2021-08-26 05:45:00|6786.2|6783.4|6795.4|6792.6|6796.9|6794.1|6786|6783.2|746
1629957000000|2021-08-26 05:50:00|6794.5|6791.7|6790.5|6787.7|6794.5|6791.7|6788.5|6785.7|344
1629957300000|2021-08-26 05:55:00|6791.4|6788.6|6797.4|6794.6|6799.4|6796.6|6788.5|6785.7|339
1629957600000|2021-08-26 06:00:00|6798.4|6795.6|6793.4|6790.6|6803|6799.6|6793.4|6790.6|570
1629957900000|2021-08-26 06:05:00|6792.9|6790.1|6788.4|6785.6|6793.4|6790.6|6784.3|6781.5|311
1629958200000|2021-08-26 06:10:00|6787.5|6784.7|6789.2|6786.4|6794.3|6791.5|6785.8|6783|424
1629958500000|2021-08-26 06:15:00|6788.8|6786|6796.3|6793.5|6799.4|6796.6|6788.8|6786|351
1629958800000|2021-08-26 06:20:00|6795.5|6792.7|6796.7|6793.9|6801.2|6798.4|6794.7|6791.9|1099
1629959100000|2021-08-26 06:25:00|6797.1|6794.3|6800.3|6797.5|6801|6798.2|6796.2|6793.4|222
1629959400000|2021-08-26 06:30:00|6800.7|6797.9|6800.2|6797.4|6802|6799.2|6796.2|6793.4|370
1629959700000|2021-08-26 06:35:00|6799.4|6796.6|6802.2|6799.4|6804|6801.2|6797.8|6795|368
1629960000000|2021-08-26 06:40:00|6802.7|6799.9|6789.2|6786.4|6803|6800.2|6787.3|6784.5|465
1629960300000|2021-08-26 06:45:00|6789.3|6786.5|6786.7|6783.9|6789.3|6786.5|6785.3|6782.5|307
1629960600000|2021-08-26 06:50:00|6787|6784.2|6781.8|6779|6789.3|6786.5|6779.4|6776.6|554
1629960900000|2021-08-26 06:55:00|6782.3|6779.5|6774.1|6771.3|6783.3|6780.5|6771.4|6768.6|802
1629961200000|2021-08-26 07:00:00|6775|6772.2|6782.4|6779.6|6793|6790.2|6775|6772.2|978
1629961500000|2021-08-26 07:05:00|6782.3|6779.5|6769.4|6766.6|6788.4|6785.6|6768.4|6765.6|882
1629961800000|2021-08-26 07:10:00|6768.6|6765.8|6774.5|6771.7|6780.5|6777.7|6765.5|6762.7|1164
1629962100000|2021-08-26 07:15:00|6774.4|6771.6|6771|6768.2|6779.4|6776.6|6768.5|6765.7|926
1629962400000|2021-08-26 07:20:00|6770.6|6767.8|6762.6|6759.8|6771.6|6768.8|6758.7|6755.9|942
1629962700000|2021-08-26 07:25:00|6762.7|6759.9|6768.6|6765.8|6768.6|6765.8|6760.6|6757.8|714
1629963000000|2021-08-26 07:30:00|6768.2|6765.4|6773.6|6770.8|6778.5|6775.7|6766.6|6763.8|1164
1629963300000|2021-08-26 07:35:00|6772.6|6769.8|6769.6|6766.8|6779.6|6776.8|6764.2|6761.4|858
1629963600000|2021-08-26 07:40:00|6769.1|6766.3|6756.7|6753.9|6769.7|6766.9|6751.7|6748.9|1282
1629963900000|2021-08-26 07:45:00|6757.1|6754.3|6753.6|6750.8|6761.6|6758.8|6748.5|6745.7|926
1629964200000|2021-08-26 07:50:00|6753.7|6750.9|6733.6|6730.8|6754.1|6751.3|6732.7|6729.9|1490
1629964500000|2021-08-26 07:55:00|6733.7|6730.9|6730.5|6727.7|6744.5|6741.7|6729.6|6726.8|1083
1629964800000|2021-08-26 08:00:00|6730.6|6727.8|6738.2|6735.4|6744.7|6741.9|6729.6|6726.8|1223
1629965100000|2021-08-26 08:05:00|6737.6|6734.8|6739.7|6736.9|6743.6|6740.8|6731.6|6728.8|906
1629965400000|2021-08-26 08:10:00|6740.4|6737.6|6749.6|6746.8|6752.6|6749.8|6738.6|6735.8|961
1629965700000|2021-08-26 08:15:00|6748.7|6745.9|6746.6|6743.8|6758.2|6755.4|6746.4|6743.6|776
1629966000000|2021-08-26 08:20:00|6746.2|6743.4|6748.2|6745.4|6759.7|6756.9|6744.6|6741.8|555
1629966300000|2021-08-26 08:25:00|6748.6|6745.8|6753.7|6750.9|6756.5|6753.7|6741.5|6738.7|1312
1629966600000|2021-08-26 08:30:00|6753.5|6750.7|6751.7|6748.9|6754.7|6751.9|6743.7|6740.9|1096
1629966900000|2021-08-26 08:35:00|6752|6749.2|6756.2|6753.4|6766.5|6763.7|6749.5|6746.7|984
1629967200000|2021-08-26 08:40:00|6755.7|6752.9|6747.7|6744.9|6758.5|6755.7|6739.7|6736.9|1282
1629967500000|2021-08-26 08:45:00|6747.8|6745|6748.9|6746.1|6750.7|6747.9|6745.9|6743.1|336
1629967800000|2021-08-26 08:50:00|6748.8|6746|6748.8|6746|6750.7|6747.9|6745.8|6743|314
1629968100000|2021-08-26 08:55:00|6748.3|6745.5|6749.6|6746.8|6753.6|6750.8|6745.8|6743|724
1629968400000|2021-08-26 09:00:00|6748.9|6746.1|6749.3|6746.5|6756.8|6754|6746.8|6744|645
1629968700000|2021-08-26 09:05:00|6749.6|6746.8|6750.8|6748|6752.8|6750|6746.4|6743.6|408
1629969000000|2021-08-26 09:10:00|6750.6|6747.8|6753.6|6750.8|6762.6|6759.8|6749.8|6747|439
1629969300000|2021-08-26 09:15:00|6753.8|6751|6756.6|6753.8|6757.8|6755|6749.6|6746.8|399
1629969600000|2021-08-26 09:20:00|6755.8|6753|6752.6|6749.8|6757.8|6755|6751.6|6748.8|193
1629969900000|2021-08-26 09:25:00|6751.9|6749.1|6754.2|6751.4|6756.7|6753.9|6750.7|6747.9|168
1629970200000|2021-08-26 09:30:00|6754.1|6751.3|6751.7|6748.9|6756.7|6753.9|6749.6|6746.8|299
1629970500000|2021-08-26 09:35:00|6751.6|6748.8|6753.2|6750.4|6754.7|6751.9|6747.7|6744.9|285
1629970800000|2021-08-26 09:40:00|6752.9|6750.1|6757.7|6754.9|6758.6|6755.8|6749.2|6746.4|297
1629971100000|2021-08-26 09:45:00|6757.4|6754.6|6766.6|6763.8|6768.5|6765.7|6756.7|6753.9|1071
1629971400000|2021-08-26 09:50:00|6767|6764.2|6777.4|6774.6|6783.4|6780.6|6766.5|6763.7|1470
1629971700000|2021-08-26 09:55:00|6778.1|6775.3|6777.5|6774.7|6780.4|6777.6|6772.7|6769.9|400
1629972000000|2021-08-26 10:00:00|6777.1|6774.3|6772.6|6769.8|6781.5|6778.7|6772.6|6769.8|367
1629972300000|2021-08-26 10:05:00|6772.5|6769.7|6764.5|6761.7|6772.6|6769.8|6758.6|6755.8|786
1629972600000|2021-08-26 10:10:00|6764|6761.2|6760.1|6757.3|6765|6762.2|6756.1|6753.3|385
1629972900000|2021-08-26 10:15:00|6759.5|6756.7|6761.5|6758.7|6763.5|6760.7|6758.6|6755.8|255
1629973200000|2021-08-26 10:20:00|6761.1|6758.3|6763.6|6760.8|6765.6|6762.8|6757.7|6754.9|336
1629973500000|2021-08-26 10:25:00|6763.7|6760.9|6769.6|6766.8|6769.6|6766.8|6762.7|6759.9|305
1629973800000|2021-08-26 10:30:00|6769.5|6766.7|6776.7|6773.9|6780.5|6777.7|6767.6|6764.8|549
1629974100000|2021-08-26 10:35:00|6775.8|6773|6777.7|6774.9|6777.7|6774.9|6771.9|6769.1|311
1629974400000|2021-08-26 10:40:00|6777.6|6774.8|6772.7|6769.9|6777.7|6774.9|6770.6|6767.8|288
1629974700000|2021-08-26 10:45:00|6772.6|6769.8|6771.7|6768.9|6777.6|6774.8|6771.2|6768.4|176
1629975000000|2021-08-26 10:50:00|6771.3|6768.5|6764.6|6761.8|6772.7|6769.9|6763.6|6760.8|274
1629975300000|2021-08-26 10:55:00|6764.7|6761.9|6762.7|6759.9|6766.6|6763.8|6760.8|6758|294
1629975600000|2021-08-26 11:00:00|6763.1|6760.3|6764.7|6761.9|6767.7|6764.9|6759.7|6756.9|597
1629975900000|2021-08-26 11:05:00|6765.5|6762.7|6765.6|6762.8|6766.6|6763.8|6758.7|6755.9|274
1629976200000|2021-08-26 11:10:00|6765.1|6762.3|6766.7|6763.9|6769.7|6766.9|6765.1|6762.3|218
1629976500000|2021-08-26 11:15:00|6765.7|6762.9|6766.7|6763.9|6769.6|6766.8|6764.8|6762|217
1629976800000|2021-08-26 11:20:00|6767.1|6764.3|6774.7|6771.9|6776.6|6773.8|6763.2|6760.4|490
1629977100000|2021-08-26 11:25:00|6774.6|6771.8|6774.7|6771.9|6780.4|6777.6|6771.2|6768.4|767
1629977400000|2021-08-26 11:30:00|6774.6|6771.8|6776.4|6773.6|6777.4|6774.6|6773.1|6770.3|319
1629977700000|2021-08-26 11:35:00|6776.6|6773.8|6779.4|6776.6|6781.4|6778.6|6771.4|6768.6|393
1629978000000|2021-08-26 11:40:00|6779.6|6776.8|6763.7|6760.9|6782.6|6779.8|6763.7|6760.9|1422
1629978300000|2021-08-26 11:45:00|6763.8|6761|6761.8|6759|6765.7|6762.9|6752.8|6750|1013
1629978600000|2021-08-26 11:50:00|6762.5|6759.7|6758.7|6755.9|6762.7|6759.9|6756.5|6753.7|250
1629978900000|2021-08-26 11:55:00|6758.8|6756|6756.8|6754|6761.7|6758.9|6755.7|6752.9|378
1629979200000|2021-08-26 12:00:00|6756.7|6753.9|6764.7|6761.9|6765.9|6763.1|6748.8|6746|1530
1629979500000|2021-08-26 12:05:00|6764.5|6761.7|6758.7|6755.9|6770|6767.2|6755.7|6752.9|861
1629979800000|2021-08-26 12:10:00|6757.8|6755|6754.8|6752|6763.5|6760.7|6753.7|6750.9|650
1629980100000|2021-08-26 12:15:00|6755.5|6752.7|6750.6|6747.8|6757.8|6755|6748.8|6746|923
1629980400000|2021-08-26 12:20:00|6751.5|6748.7|6761.6|6758.8|6761.6|6758.8|6742.6|6739.8|1617
1629980700000|2021-08-26 12:25:00|6761.1|6758.3|6753.8|6751|6762.5|6759.7|6752.6|6749.8|655
1629981000000|2021-08-26 12:30:00|6753.6|6750.8|6756.6|6753.8|6758.6|6755.8|6735.5|6732.7|2961
1629981300000|2021-08-26 12:35:00|6756.3|6753.5|6748.6|6745.8|6760.6|6757.8|6740.3|6737.5|1175
1629981600000|2021-08-26 12:40:00|6747.8|6745|6746.6|6743.8|6749.6|6746.8|6738.6|6735.8|1267
1629981900000|2021-08-26 12:45:00|6746.8|6744|6754.4|6751.6|6755.5|6752.7|6745.8|6743|1327
1629982200000|2021-08-26 12:50:00|6753.5|6750.7|6763.4|6760.6|6767.5|6764.7|6753.4|6750.6|1449
1629982500000|2021-08-26 12:55:00|6764.3|6761.5|6756.4|6753.6|6767.8|6765|6748.4|6745.6|966
1629982800000|2021-08-26 13:00:00|6756|6753.2|6754.5|6751.7|6770.4|6767.6|6749.4|6746.6|3017
1629983100000|2021-08-26 13:05:00|6754.4|6751.6|6764.3|6761.5|6768.3|6765.5|6751.5|6748.7|1478
1629983400000|2021-08-26 13:10:00|6763.4|6760.6|6759.3|6756.5|6769.3|6766.5|6756.3|6753.5|1449
1629983700000|2021-08-26 13:15:00|6758.5|6755.7|6735.4|6732.6|6760|6757.2|6732.5|6729.7|2648
1629984000000|2021-08-26 13:20:00|6735.5|6732.7|6715.5|6712.7|6750.4|6747.6|6703.9|6701.1|8329
1629984300000|2021-08-26 13:25:00|6716|6713.2|6735.4|6732.6|6736.3|6733.5|6715.4|6712.6|2965
1629984600000|2021-08-26 13:30:00|6736.4|6733.6|6721.6|6718.8|6739.3|6736.5|6713.6|6710.8|3099
1629984900000|2021-08-26 13:35:00|6721.5|6718.7|6721.6|6718.8|6732.6|6729.8|6714|6711.2|2229
1629985200000|2021-08-26 13:40:00|6721.7|6718.9|6731|6728.2|6737.6|6734.8|6718.5|6715.7|2266
1629985500000|2021-08-26 13:45:00|6730.6|6727.8|6746.5|6743.7|6752.5|6749.7|6729.6|6726.8|2978
1629985800000|2021-08-26 13:50:00|6746.6|6743.8|6762.7|6759.9|6765.1|6762.3|6745.5|6742.7|3155
1629986100000|2021-08-26 13:55:00|6762.4|6759.6|6770.2|6767.4|6772.1|6769.3|6758.2|6755.4|2674
1629986400000|2021-08-26 14:00:00|6769.2|6766.4|6772|6769.2|6776.6|6773.8|6763.2|6760.4|4295
1629986700000|2021-08-26 14:05:00|6771.9|6769.1|6784.8|6782|6787.6|6784.8|6769.9|6767.1|5105
1629987000000|2021-08-26 14:10:00|6784.9|6782.1|6783.6|6780.8|6794.7|6791.9|6774.6|6771.8|3663
1629987300000|2021-08-26 14:15:00|6783.5|6780.7|6779.9|6777.1|6788.6|6785.8|6774.7|6771.9|3119
1629987600000|2021-08-26 14:20:00|6779.7|6776.9|6773.7|6770.9|6787.6|6784.8|6771.4|6768.6|2640
1629987900000|2021-08-26 14:25:00|6773.4|6770.6|6774.6|6771.8|6778.7|6775.9|6752.9|6750.1|4625
1629988200000|2021-08-26 14:30:00|6775.2|6772.4|6770.4|6767.6|6786.9|6784.1|6764.9|6762.1|3078
1629988500000|2021-08-26 14:35:00|6770|6767.2|6771|6768.2|6783.9|6781.1|6767.9|6765.1|2336
1629988800000|2021-08-26 14:40:00|6770.9|6768.1|6754.8|6752|6776.8|6774|6754.7|6751.9|2421
1629989100000|2021-08-26 14:45:00|6755.8|6753|6750.1|6747.3|6760.8|6758|6746|6743.2|3020
1629989400000|2021-08-26 14:50:00|6751|6748.2|6745.8|6743|6757.5|6754.7|6744|6741.2|2374
1629989700000|2021-08-26 14:55:00|6746|6743.2|6741|6738.2|6754.8|6752|6734.1|6731.3|2672
1629990000000|2021-08-26 15:00:00|6741.3|6738.5|6747.1|6744.3|6749.5|6746.7|6737|6734.2|1466
1629990300000|2021-08-26 15:05:00|6747.2|6744.4|6740.1|6737.3|6748.1|6745.3|6738.2|6735.4|1534
1629990600000|2021-08-26 15:10:00|6740.5|6737.7|6746.4|6743.6|6751.9|6749.1|6735.1|6732.3|1658
1629990900000|2021-08-26 15:15:00|6746.1|6743.3|6756.7|6753.9|6757.7|6754.9|6744.8|6742|1445
1629991200000|2021-08-26 15:20:00|6756.8|6754|6758.8|6756|6764.8|6762|6754.7|6751.9|1705
1629991500000|2021-08-26 15:25:00|6759.2|6756.4|6755.9|6753.1|6762.9|6760.1|6750.7|6747.9|1824
1629991800000|2021-08-26 15:30:00|6755.8|6753|6754.8|6752|6757.9|6755.1|6748.8|6746|1687
1629992100000|2021-08-26 15:35:00|6754.9|6752.1|6754.3|6751.5|6756.8|6754|6749.8|6747|823
1629992400000|2021-08-26 15:40:00|6754.2|6751.4|6742.2|6739.4|6756.7|6753.9|6740.9|6738.1|1253
1629992700000|2021-08-26 15:45:00|6742|6739.2|6746.9|6744.1|6747.9|6745.1|6739.9|6737.1|858
1629993000000|2021-08-26 15:50:00|6746.8|6744|6757.8|6755|6758.9|6756.1|6744.9|6742.1|1037
1629993300000|2021-08-26 15:55:00|6757.9|6755.1|6760.8|6758|6764.7|6761.9|6756.9|6754.1|1321
1629993600000|2021-08-26 16:00:00|6760.9|6758.1|6768.8|6766|6772.8|6770|6756.9|6754.1|1544
1629993900000|2021-08-26 16:05:00|6768.9|6766.1|6772.8|6770|6773.8|6771|6767.8|6765|1124
1629994200000|2021-08-26 16:10:00|6773.8|6771|6776.7|6773.9|6778.7|6775.9|6772.3|6769.5|918
1629994500000|2021-08-26 16:15:00|6776.8|6774|6772.4|6769.6|6780.7|6777.9|6771.9|6769.1|1541
1629994800000|2021-08-26 16:20:00|6772.8|6770|6766|6763.2|6776.9|6774.1|6763.9|6761.1|1615
1629995100000|2021-08-26 16:25:00|6765.9|6763.1|6764.8|6762|6767|6764.2|6760.1|6757.3|1630
1629995400000|2021-08-26 16:30:00|6764.9|6762.1|6782.8|6780|6784.9|6782.1|6764.9|6762.1|1929
1629995700000|2021-08-26 16:35:00|6782.9|6780.1|6782.8|6780|6785.9|6783.1|6780.8|6778|883
1629996000000|2021-08-26 16:40:00|6783.3|6780.5|6800.4|6797.6|6800.4|6797.6|6783.3|6780.5|3079
1629996300000|2021-08-26 16:45:00|6801.4|6798.6|6811.2|6808.4|6814.2|6811.4|6800|6797.2|3753
1629996600000|2021-08-26 16:50:00|6811.3|6808.5|6816.2|6813.4|6821.9|6819.1|6809.3|6806.5|4205
1629996900000|2021-08-26 16:55:00|6816.9|6814.1|6818|6815.2|6821|6818.2|6814|6811.2|1982
1629997200000|2021-08-26 17:00:00|6818.2|6815.4|6820.9|6818.1|6823.8|6821|6816|6813.2|1378
1629997500000|2021-08-26 17:05:00|6821|6818.2|6814.8|6812|6822.9|6820.1|6810.9|6808.1|3900
1629997800000|2021-08-26 17:10:00|6814.9|6812.1|6808.9|6806.1|6814.9|6812.1|6805.9|6803.1|1976
1629998100000|2021-08-26 17:15:00|6808.1|6805.3|6806.8|6804|6817.7|6814.9|6806.1|6803.3|1662
1629998400000|2021-08-26 17:20:00|6806.9|6804.1|6793|6790.2|6807.8|6805|6793|6790.2|2021
1629998700000|2021-08-26 17:25:00|6793.1|6790.3|6788|6785.2|6794|6791.2|6787|6784.2|1940
1629999000000|2021-08-26 17:30:00|6789|6786.2|6779.3|6776.5|6789|6786.2|6777.3|6774.5|1598
1629999300000|2021-08-26 17:35:00|6780.1|6777.3|6778.2|6775.4|6780.3|6777.5|6775.1|6772.3|805
1629999600000|2021-08-26 17:40:00|6779|6776.2|6785.2|6782.4|6789.1|6786.3|6777.1|6774.3|1314
1629999900000|2021-08-26 17:45:00|6786.1|6783.3|6784|6781.2|6791.1|6788.3|6783|6780.2|1640
1630000200000|2021-08-26 17:50:00|6783.9|6781.1|6788|6785.2|6789.9|6787.1|6782.5|6779.7|676
1630000500000|2021-08-26 17:55:00|6787.9|6785.1|6786|6783.2|6789.1|6786.3|6782|6779.2|535
1630000800000|2021-08-26 18:00:00|6786.7|6783.9|6777|6774.2|6787.9|6785.1|6773.9|6771.1|1462
1630001100000|2021-08-26 18:05:00|6776.9|6774.1|6754.9|6752.1|6776.9|6774.1|6751.2|6748.4|3938
1630001400000|2021-08-26 18:10:00|6755|6752.2|6725.2|6722.4|6760.5|6757.7|6721.5|6718.7|5693
1630001700000|2021-08-26 18:15:00|6726.2|6723.4|6705.2|6702.4|6734.2|6731.4|6695.3|6692.5|5632
1630002000000|2021-08-26 18:20:00|6706.1|6703.3|6721.7|6718.9|6727.2|6724.4|6705.2|6702.4|3990
1630002300000|2021-08-26 18:25:00|6722.1|6719.3|6728.3|6725.5|6746|6743.2|6716.2|6713.4|8190
1630002600000|2021-08-26 18:30:00|6728.2|6725.4|6729.6|6726.8|6737.2|6734.4|6721.8|6719|2533
1630002900000|2021-08-26 18:35:00|6729.2|6726.4|6736|6733.2|6740|6737.2|6726.1|6723.3|792
1630003200000|2021-08-26 18:40:00|6735.6|6732.8|6737|6734.2|6740.8|6738|6735.1|6732.3|792
1630003500000|2021-08-26 18:45:00|6736.1|6733.3|6739|6736.2|6742.6|6739.8|6735|6732.2|551
1630003800000|2021-08-26 18:50:00|6739.1|6736.3|6748.1|6745.3|6749.1|6746.3|6736|6733.2|722
1630004100000|2021-08-26 18:55:00|6748.6|6745.8|6738.9|6736.1|6749.1|6746.3|6738.2|6735.4|402
1630004400000|2021-08-26 19:00:00|6739.8|6737|6739.9|6737.1|6743.1|6740.3|6737.9|6735.1|278
1630004700000|2021-08-26 19:05:00|6740.1|6737.3|6738.9|6736.1|6741.1|6738.3|6738.1|6735.3|184
1630005000000|2021-08-26 19:10:00|6739.1|6736.3|6742.9|6740.1|6744.3|6741.5|6735.1|6732.3|411
1630005300000|2021-08-26 19:15:00|6742.6|6739.8|6742.1|6739.3|6743.9|6741.1|6740.9|6738.1|204
1630005600000|2021-08-26 19:20:00|6742.9|6740.1|6740.8|6738|6743.9|6741.1|6740.8|6738|217
1630005900000|2021-08-26 19:25:00|6740.1|6737.3|6740.9|6738.1|6741.7|6738.9|6738.8|6736|171
1630006200000|2021-08-26 19:30:00|6741.8|6739|6751.9|6749.1|6751.9|6749.1|6741.8|6739|565
1630006500000|2021-08-26 19:35:00|6751.8|6749|6756.8|6754|6756.8|6754|6750.9|6748.1|394
1630006800000|2021-08-26 19:40:00|6755.8|6753|6775.7|6772.9|6777|6774.2|6755.3|6752.5|1757
1630007100000|2021-08-26 19:45:00|6776.4|6773.6|6783.7|6780.9|6783.7|6780.9|6772.8|6770|934
1630007400000|2021-08-26 19:50:00|6783.3|6780.5|6782.5|6779.7|6788.7|6785.9|6778|6775.2|1074
1630007700000|2021-08-26 19:55:00|6782.7|6779.9|6775.7|6772.9|6783.7|6780.9|6775.7|6772.9|661
1630008000000|2021-08-26 20:00:00|6776.4|6773.6|6777.2|6774.4|6777.7|6774.9|6772.7|6769.9|519
1630008300000|2021-08-26 20:05:00|6777|6774.2|6778|6775.2|6778.5|6775.7|6775.7|6772.9|138
1630008600000|2021-08-26 20:10:00|6778.2|6775.4|6777|6774.2|6781.7|6778.9|6776.6|6773.8|266
1630008900000|2021-08-26 20:15:00|6777.4|6774.6|6783.4|6780.6|6783.4|6780.6|6777.4|6774.6|924
1630009200000|2021-08-26 20:20:00|6783.8|6781|6772.8|6770|6786.3|6783.5|6772|6769.1|501
1630009500000|2021-08-26 20:25:00|6772.4|6769.6|6765|6762.2|6773.4|6770.6|6763.5|6760.7|742
1630009800000|2021-08-26 20:30:00|6764.6|6761.8|6765.6|6762.8|6768.5|6765.7|6764.6|6761.8|520
1630010100000|2021-08-26 20:35:00|6766|6763.2|6764|6761.2|6767.5|6764.7|6762.6|6759.8|66
1630010400000|2021-08-26 20:40:00|6763.6|6760.8|6764.6|6761.8|6766.5|6763.7|6761.1|6758.3|223
1630010700000|2021-08-26 20:45:00|6765.5|6762.7|6771.4|6768.6|6772.3|6769.5|6765.5|6762.7|536
1630011000000|2021-08-26 20:50:00|6771.8|6769|6773.9|6771.1|6775.4|6772.6|6769.4|6766.6|201
1630011300000|2021-08-26 20:55:00|6773.4|6770.6|6769.9|6767.1|6774.4|6771.6|6769.4|6766.6|353
1630015200000|2021-08-26 22:00:00|6771.8|6769|6769.3|6766.5|6779.6|6774|6768.8|6762.4|166
1630015500000|2021-08-26 22:05:00|6769.7|6766.9|6766.3|6763.5|6770.3|6767.5|6766.3|6763.5|57
1630015800000|2021-08-26 22:10:00|6766.7|6763.9|6778.3|6775.5|6778.6|6775.8|6766.7|6763.9|160
1630016100000|2021-08-26 22:15:00|6779.1|6776.3|6776.2|6773.4|6779.2|6776.4|6775.7|6772.9|66
1630016400000|2021-08-26 22:20:00|6776.9|6774.1|6777.3|6774.5|6779.2|6776.4|6776.9|6774.1|47
1630016700000|2021-08-26 22:25:00|6777.4|6774.6|6777.7|6774.9|6778.3|6775.5|6777.3|6774.5|41
1630017000000|2021-08-26 22:30:00|6777.3|6774.5|6779.3|6776.5|6781.4|6778.6|6777.3|6774.5|120
1630017300000|2021-08-26 22:35:00|6779.1|6775.1|6778.3|6775.5|6779.3|6776.5|6777.3|6774.5|61
1630017600000|2021-08-26 22:40:00|6778.4|6775.6|6778.3|6775.5|6781.3|6778.5|6777.3|6774.5|46
1630017900000|2021-08-26 22:45:00|6777.9|6775.1|6779.3|6776.5|6779.3|6776.5|6777.9|6775.1|23
1630018200000|2021-08-26 22:50:00|6779.2|6776.4|6780.8|6778|6781.3|6778.5|6778.8|6776|20
1630018500000|2021-08-26 22:55:00|6780.4|6777.6|6782.3|6779.5|6782.3|6779.5|6780.3|6777.5|36
1630018800000|2021-08-26 23:00:00|6781.9|6779.1|6784.5|6781.7|6787.2|6784.4|6781.3|6778.5|211
1630019100000|2021-08-26 23:05:00|6784.3|6781.5|6784.3|6781.5|6786.3|6783.5|6784.3|6781.5|65
1630019400000|2021-08-26 23:10:00|6784|6781.2|6779.3|6776.5|6784.1|6781.3|6779.1|6776.3|67
1630019700000|2021-08-26 23:15:00|6778.6|6775.8|6779.3|6776.5|6780.3|6777.5|6778.6|6775.8|31
1630020000000|2021-08-26 23:20:00|6780.3|6777.5|6782.3|6779.5|6782.3|6779.5|6779.3|6776.5|54
1630020300000|2021-08-26 23:25:00|6782.4|6779.6|6781.3|6778.5|6782.8|6780|6781.3|6778.5|33
1630020600000|2021-08-26 23:30:00|6782.3|6779.5|6782.8|6780|6782.8|6780|6781.3|6778.5|41
1630020900000|2021-08-26 23:35:00|6783.1|6780.3|6784.3|6781.5|6786.3|6783.5|6783.1|6780.3|56
1630021200000|2021-08-26 23:40:00|6784.8|6782|6781.2|6778.4|6784.8|6782|6781.2|6778.4|45
1630021500000|2021-08-26 23:45:00|6781.6|6778.8|6777.2|6774.4|6782.1|6779.3|6777.2|6774.4|67
1630021800000|2021-08-26 23:50:00|6777.6|6774.8|6778.2|6775.4|6778.4|6775.6|6776.4|6773.6|62
1630022100000|2021-08-26 23:55:00|6777.6|6774.8|6775.2|6772.4|6778.2|6775.4|6775.2|6772.4|55
1630022400000|2021-08-27 00:00:00|6775.1|6772.3|6767.2|6764.4|6777.2|6774.4|6762.2|6759.4|577
1630022700000|2021-08-27 00:05:00|6768|6765.2|6762.2|6759.4|6774.2|6771.4|6762.2|6759.4|282
1630023000000|2021-08-27 00:10:00|6761.7|6758.9|6753.7|6750.9|6762.7|6759.9|6751.2|6748.4|391
1630023300000|2021-08-27 00:15:00|6754.1|6751.3|6749.1|6746.3|6758.2|6755.4|6746.6|6743.8|356
1630023600000|2021-08-27 00:20:00|6749.5|6746.7|6749.6|6746.8|6754.2|6751.4|6749.1|6746.3|139
1630023900000|2021-08-27 00:25:00|6749.2|6746.4|6751.2|6748.4|6752.2|6749.4|6748.2|6745.4|176
1630024200000|2021-08-27 00:30:00|6750.2|6747.4|6753.6|6750.8|6753.6|6750.8|6749.2|6746.4|89
1630024500000|2021-08-27 00:35:00|6754|6751.2|6753.2|6750.4|6755.7|6752.9|6752.2|6749.4|62
1630024800000|2021-08-27 00:40:00|6752.5|6749.7|6752.2|6749.4|6754.2|6751.4|6751.2|6748.4|58
1630025100000|2021-08-27 00:45:00|6751.7|6748.9|6752.2|6749.4|6754.2|6751.4|6749.2|6746.4|72
1630025400000|2021-08-27 00:50:00|6752.1|6749.3|6755.2|6752.4|6756.2|6753.4|6752.1|6749.3|92
1630025700000|2021-08-27 00:55:00|6754.2|6751.4|6757.2|6754.4|6759.2|6756.4|6754.2|6751.4|81
1630026000000|2021-08-27 01:00:00|6756.7|6753.9|6753.1|6750.3|6759.2|6756.4|6752.7|6749.9|300
1630026300000|2021-08-27 01:05:00|6753.2|6750.4|6748.1|6745.3|6754.1|6751.3|6745.3|6742.5|689
1630026600000|2021-08-27 01:10:00|6748.4|6745.6|6750.8|6748|6753.4|6750.6|6747.9|6745.1|192
1630026900000|2021-08-27 01:15:00|6750.4|6747.6|6761.4|6758.6|6762.3|6759.5|6749.4|6746.6|358
1630027200000|2021-08-27 01:20:00|6760.8|6758|6756.4|6753.6|6761.3|6758.5|6753.1|6750.3|173
1630027500000|2021-08-27 01:25:00|6756.1|6753.3|6758.4|6755.6|6761.3|6758.5|6755.9|6753.1|172
1630027800000|2021-08-27 01:30:00|6758.8|6756|6758.4|6755.6|6761.4|6758.6|6755.7|6752.9|120
1630028100000|2021-08-27 01:35:00|6758|6755.2|6772.8|6770|6774.4|6771.6|6757.9|6755.1|401
1630028400000|2021-08-27 01:40:00|6772.4|6769.6|6775.2|6772.4|6777.6|6774.8|6771.4|6768.6|459
1630028700000|2021-08-27 01:45:00|6775.5|6772.7|6771.3|6768.5|6778.2|6775.4|6770.3|6767.5|257
1630029000000|2021-08-27 01:50:00|6771.8|6769|6773.4|6770.6|6777.3|6774.5|6771.8|6769|189
1630029300000|2021-08-27 01:55:00|6773.8|6771|6773.4|6770.6|6777.4|6774.6|6771.5|6768.7|269
1630029600000|2021-08-27 02:00:00|6774.3|6771.5|6782.3|6779.5|6783.3|6780.5|6772.7|6769.9|352
1630029900000|2021-08-27 02:05:00|6782.6|6779.8|6785.1|6782.3|6786.1|6783.3|6779.3|6776.5|345
1630030200000|2021-08-27 02:10:00|6785.3|6782.5|6787.1|6784.3|6788.6|6785.8|6783.1|6780.3|307
1630030500000|2021-08-27 02:15:00|6786.8|6784|6784.8|6782|6787.3|6784.5|6782.8|6780|149
1630030800000|2021-08-27 02:20:00|6785.1|6782.3|6787.3|6784.5|6788.1|6785.3|6783.1|6780.3|110
1630031100000|2021-08-27 02:25:00|6787.4|6784.6|6791.1|6788.3|6792.1|6789.3|6786.8|6784|225
1630031400000|2021-08-27 02:30:00|6792|6789.2|6793.1|6790.3|6795.1|6792.3|6790.1|6787.3|415
1630031700000|2021-08-27 02:35:00|6793.2|6790.4|6790.1|6787.3|6794.1|6791.3|6789.2|6786.4|260
1630032000000|2021-08-27 02:40:00|6789.4|6786.6|6782.2|6779.4|6789.7|6786.9|6781.2|6778.4|502
1630032300000|2021-08-27 02:45:00|6781.2|6778.4|6782.1|6779.3|6789.2|6786.4|6781.1|6778.3|287
1630032600000|2021-08-27 02:50:00|6782.5|6779.7|6783.1|6780.3|6787.2|6784.4|6782.1|6779.3|167
1630032900000|2021-08-27 02:55:00|6782.7|6779.9|6777.1|6774.3|6783.1|6780.3|6777|6774.2|237
1630033200000|2021-08-27 03:00:00|6777|6774.2|6779.1|6776.3|6782|6779.2|6777|6774.2|431
1630033500000|2021-08-27 03:05:00|6779.5|6776.7|6784.1|6781.3|6785|6782.2|6778.1|6775.3|204
1630033800000|2021-08-27 03:10:00|6784.5|6781.7|6801.1|6798.3|6802.1|6799.3|6784.1|6781.3|998
1630034100000|2021-08-27 03:15:00|6802.1|6799.3|6803.1|6800.3|6804.1|6801.3|6795.1|6792.3|655
1630034400000|2021-08-27 03:20:00|6802.2|6799.4|6798.2|6795.4|6803.2|6800.4|6798.2|6795.4|306
1630034700000|2021-08-27 03:25:00|6798.6|6795.8|6801.1|6798.3|6801.2|6798.4|6798.2|6795.4|138
1630035000000|2021-08-27 03:30:00|6800.7|6797.9|6801.1|6798.3|6802.1|6799.3|6798.2|6795.4|129
1630035300000|2021-08-27 03:35:00|6800.2|6797.4|6799.1|6796.3|6800.7|6797.9|6798.2|6795.4|89
1630035600000|2021-08-27 03:40:00|6799.4|6796.6|6799.2|6796.4|6801.2|6798.4|6799.1|6796.3|88
1630035900000|2021-08-27 03:45:00|6799.1|6796.3|6796.1|6793.3|6799.2|6796.4|6793.9|6791.1|211
1630036200000|2021-08-27 03:50:00|6795.9|6793.1|6794.9|6792.1|6796.1|6793.3|6794.1|6791.3|63
1630036500000|2021-08-27 03:55:00|6795.1|6792.3|6793.1|6790.3|6795.1|6792.3|6792.2|6789.4|128
1630036800000|2021-08-27 04:00:00|6793.2|6790.4|6794.1|6791.3|6794.1|6791.3|6792.1|6789.3|157
1630037100000|2021-08-27 04:05:00|6793.7|6790.9|6796.5|6793.7|6797.2|6794.4|6793.2|6790.4|87
1630037400000|2021-08-27 04:10:00|6796.9|6794.1|6798|6795.2|6798.8|6796|6795.9|6793.1|126
1630037700000|2021-08-27 04:15:00|6797.9|6795.1|6798|6795.2|6798.4|6795.6|6797|6794.2|37
1630038000000|2021-08-27 04:20:00|6798.9|6796.1|6799|6796.2|6801|6798.2|6798.9|6796.1|111
1630038300000|2021-08-27 04:25:00|6798.3|6795.5|6797|6794.2|6799.9|6797.1|6795.7|6792.9|76
1630038600000|2021-08-27 04:30:00|6796.7|6793.9|6799|6796.2|6800|6797.2|6796.3|6793.5|81
1630038900000|2021-08-27 04:35:00|6798.2|6795.4|6796.7|6793.9|6798.3|6795.5|6796.2|6793.4|77
1630039200000|2021-08-27 04:40:00|6797.2|6794.4|6798.2|6795.4|6799|6796.2|6797|6794.2|68
1630039500000|2021-08-27 04:45:00|6799|6796.2|6801.5|6798.7|6802|6799.2|6799|6796.2|134
1630039800000|2021-08-27 04:50:00|6801.9|6799.1|6807.4|6804.6|6807.5|6804.7|6800.9|6798.1|288
1630040100000|2021-08-27 04:55:00|6807|6804.2|6811.1|6808.3|6812.9|6810.1|6806.9|6804.1|436
1630040400000|2021-08-27 05:00:00|6811|6808.2|6812|6809.2|6816.1|6812.1|6808.9|6806.1|435
1630040700000|2021-08-27 05:05:00|6811.6|6808.8|6814|6811.2|6821|6818.2|6811|6808.2|826
1630041000000|2021-08-27 05:10:00|6813.9|6811.1|6815|6812.2|6816.4|6813.6|6812.1|6809.3|147
1630041300000|2021-08-27 05:15:00|6815.4|6812.6|6813.9|6811.1|6816|6813.2|6812|6809.2|131
1630041600000|2021-08-27 05:20:00|6813|6810.2|6819.9|6817.1|6819.9|6817.1|6813|6810.2|206
1630041900000|2021-08-27 05:25:00|6819.5|6816.7|6818.9|6816.1|6820.9|6818.1|6816.9|6814.1|247
1630042200000|2021-08-27 05:30:00|6818.5|6815.7|6828|6825.2|6831.5|6828.7|6818|6815.2|1007
1630042500000|2021-08-27 05:35:00|6826.9|6824.1|6822.9|6820.1|6827|6824.2|6820|6817.2|395
1630042800000|2021-08-27 05:40:00|6823|6820.2|6838.7|6835.9|6840.8|6838|6823|6820.2|1767
1630043100000|2021-08-27 05:45:00|6838.2|6835.4|6833.7|6830.9|6838.8|6836|6828.7|6825.9|545
1630043400000|2021-08-27 05:50:00|6833.2|6830.4|6829.6|6826.8|6833.7|6830.9|6827.7|6824.9|217
1630043700000|2021-08-27 05:55:00|6828.7|6825.9|6838.2|6835.4|6839.6|6836.8|6827.2|6824.4|380
1630044000000|2021-08-27 06:00:00|6837.7|6834.9|6840.6|6837.8|6841.6|6838.8|6832.7|6829.9|729
1630044300000|2021-08-27 06:05:00|6840.2|6837.4|6840.8|6838|6841.7|6838.9|6835.7|6832.9|363
1630044600000|2021-08-27 06:10:00|6841.6|6838.8|6851.6|6848.8|6856.6|6853.8|6839.7|6836.9|1843
1630044900000|2021-08-27 06:15:00|6851.7|6848.9|6842.6|6839.8|6853.6|6850.8|6841.6|6838.8|455
1630045200000|2021-08-27 06:20:00|6843.6|6840.8|6845.6|6842.8|6847.6|6844.8|6838.6|6835.8|534
1630045500000|2021-08-27 06:25:00|6845.8|6843|6848.6|6845.8|6850.6|6847.8|6842.6|6839.8|369
1630045800000|2021-08-27 06:30:00|6849.3|6846.5|6847.5|6844.7|6852.6|6849.8|6843.7|6840.9|447
1630046100000|2021-08-27 06:35:00|6847.7|6844.9|6836.5|6833.7|6851.5|6848.7|6834.7|6831.9|719
1630046400000|2021-08-27 06:40:00|6835.8|6833|6837.7|6834.9|6842.7|6839.9|6834.7|6831.9|378
1630046700000|2021-08-27 06:45:00|6838.5|6835.7|6840.5|6837.7|6845.5|6842.7|6838.5|6835.7|564
1630047000000|2021-08-27 06:50:00|6839.7|6836.9|6839.5|6836.7|6843.8|6841|6838.7|6835.9|253
1630047300000|2021-08-27 06:55:00|6838.8|6836|6838.7|6835.9|6841.7|6838.9|6833.5|6830.7|703
1630047600000|2021-08-27 07:00:00|6838.3|6835.5|6852.7|6849.9|6854.7|6851.9|6835.7|6832.9|984
1630047900000|2021-08-27 07:05:00|6852.8|6850|6855.5|6852.7|6860.7|6857.9|6851.5|6848.7|1146
1630048200000|2021-08-27 07:10:00|6855.7|6852.9|6857.6|6854.8|6859.5|6856.7|6853.7|6850.9|284
1630048500000|2021-08-27 07:15:00|6857.5|6854.7|6861.3|6858.5|6864.5|6861.7|6857.5|6854.7|1222
1630048800000|2021-08-27 07:20:00|6860.4|6857.6|6857.4|6854.6|6860.4|6857.6|6853.4|6850.6|599
1630049100000|2021-08-27 07:25:00|6857|6854.2|6858.4|6855.6|6860.9|6858.1|6856.4|6853.6|362
1630049400000|2021-08-27 07:30:00|6858.5|6855.7|6859.5|6856.7|6860.5|6857.7|6853|6850.2|513
1630049700000|2021-08-27 07:35:00|6860|6857.2|6863.6|6860.8|6864.6|6861.8|6854.8|6852|610
1630050000000|2021-08-27 07:40:00|6864.5|6861.7|6864.6|6861.8|6867.9|6865.1|6862.5|6859.7|553
1630050300000|2021-08-27 07:45:00|6865.6|6862.8|6856.6|6853.8|6866.5|6863.7|6856.1|6853.3|461
1630050600000|2021-08-27 07:50:00|6857|6854.2|6853|6850.2|6857|6854.2|6847.5|6844.7|752
1630050900000|2021-08-27 07:55:00|6852.5|6849.7|6845.6|6842.8|6857.5|6854.7|6844.5|6841.7|702
1630051200000|2021-08-27 08:00:00|6845.7|6842.9|6852.5|6849.7|6853.6|6850.8|6845.7|6842.9|559
1630051500000|2021-08-27 08:05:00|6852|6849.2|6846.5|6843.7|6852.5|6849.7|6840.5|6837.7|743
1630051800000|2021-08-27 08:10:00|6845.7|6842.9|6843.6|6840.8|6847.3|6844.5|6838.6|6835.8|727
1630052100000|2021-08-27 08:15:00|6843.5|6840.7|6848.5|6845.7|6853.1|6850.3|6841.3|6838.5|617
1630052400000|2021-08-27 08:20:00|6848.6|6845.8|6849.6|6846.8|6853.6|6850.8|6839.6|6836.8|544
1630052700000|2021-08-27 08:25:00|6849.5|6846.7|6851.5|6848.7|6854.6|6851.8|6844.6|6841.8|770
1630053000000|2021-08-27 08:30:00|6851|6848.2|6816.8|6814|6851.6|6848.8|6814.8|6812|2023
1630053300000|2021-08-27 08:35:00|6817|6814.2|6811.8|6809|6818.8|6816|6803.7|6800.9|1341
1630053600000|2021-08-27 08:40:00|6811.7|6808.9|6824.8|6822|6824.8|6822|6807.8|6805|1081
1630053900000|2021-08-27 08:45:00|6824.3|6821.5|6817.8|6815|6826.8|6824|6817|6814.2|739
1630054200000|2021-08-27 08:50:00|6818.7|6815.9|6816.8|6814|6822.2|6819.4|6813.7|6810.9|431
1630054500000|2021-08-27 08:55:00|6817.2|6814.4|6817.8|6815|6820.7|6817.9|6813.8|6811|338
1630054800000|2021-08-27 09:00:00|6818.2|6815.4|6811.8|6809|6820.7|6817.9|6809.7|6806.9|387
1630055100000|2021-08-27 09:05:00|6811.7|6808.9|6828.8|6826|6829.8|6827|6811.7|6808.9|524
1630055400000|2021-08-27 09:10:00|6828.3|6825.5|6828.8|6826|6831.8|6829|6826.8|6824|430
1630055700000|2021-08-27 09:15:00|6829|6826.2|6837.8|6835|6837.8|6835|6828.8|6826|687
1630056000000|2021-08-27 09:20:00|6837.7|6834.9|6835.8|6833|6847.7|6844.9|6835.8|6833|569
1630056300000|2021-08-27 09:25:00|6835.7|6832.9|6840.8|6838|6841.7|6838.9|6834.8|6832|363
1630056600000|2021-08-27 09:30:00|6840.9|6838.1|6838.8|6836|6843.8|6841|6838.8|6836|199
1630056900000|2021-08-27 09:35:00|6838.9|6836.1|6838.8|6836|6840.9|6838.1|6834.7|6831.9|359
1630057200000|2021-08-27 09:40:00|6838.9|6836.1|6827.1|6824.3|6840.7|6837.9|6825.1|6822.3|641
1630057500000|2021-08-27 09:45:00|6827.4|6824.6|6829.6|6826.8|6836.1|6833.3|6824.1|6821.3|372
1630057800000|2021-08-27 09:50:00|6829.9|6827.1|6826.1|6823.3|6830.1|6827.3|6822.9|6820.1|302
1630058100000|2021-08-27 09:55:00|6825.1|6822.3|6833.1|6830.3|6835.4|6832.6|6825.1|6822.3|457
1630058400000|2021-08-27 10:00:00|6833.2|6830.4|6839|6836.2|6840.2|6837.4|6832|6829.2|411
1630058700000|2021-08-27 10:05:00|6838.9|6836.1|6830.2|6827.4|6839.2|6836.4|6830|6827.2|396
1630059000000|2021-08-27 10:10:00|6830|6827.2|6827.3|6824.5|6836.5|6833.7|6826.3|6823.5|430
1630059300000|2021-08-27 10:15:00|6827.4|6824.6|6836.3|6833.5|6839.2|6836.4|6823.3|6820.5|403
1630059600000|2021-08-27 10:20:00|6836.2|6833.4|6843.5|6840.7|6845.5|6842.7|6833.2|6830.4|722
1630059900000|2021-08-27 10:25:00|6843.2|6840.4|6838|6835.2|6845.2|6842.4|6836|6833.2|231
1630060200000|2021-08-27 10:30:00|6837.7|6834.9|6844|6841.2|6844|6841.2|6835|6832.2|220
1630060500000|2021-08-27 10:35:00|6843.9|6841.1|6833|6830.2|6844|6841.2|6832.9|6830.1|356
1630060800000|2021-08-27 10:40:00|6832.9|6830.1|6844.8|6842|6846.8|6844|6832|6829.2|427
1630061100000|2021-08-27 10:45:00|6844.9|6842.1|6842.7|6839.9|6845.8|6843|6838.7|6835.9|219
1630061400000|2021-08-27 10:50:00|6842.6|6839.8|6847.9|6845.1|6847.9|6845.1|6840.6|6837.8|255
1630061700000|2021-08-27 10:55:00|6848.7|6845.9|6848|6845.2|6855.9|6853.1|6847|6844.2|753
1630062000000|2021-08-27 11:00:00|6848.1|6845.3|6842.5|6839.7|6848.9|6846.1|6838.9|6836.1|423
1630062300000|2021-08-27 11:05:00|6842.9|6840.1|6840|6837.2|6845|6842.2|6838.5|6835.7|335
1630062600000|2021-08-27 11:10:00|6839.3|6836.5|6840|6837.2|6841|6838.2|6836|6833.2|370
1630062900000|2021-08-27 11:15:00|6839.1|6836.3|6842|6839.2|6846|6843.2|6839.1|6836.3|266
1630063200000|2021-08-27 11:20:00|6842.1|6839.3|6842|6839.2|6843.9|6841.1|6834.6|6831.8|390
1630063500000|2021-08-27 11:25:00|6841.9|6839.1|6846.9|6844.1|6847.9|6845.1|6841.4|6838.6|333
1630063800000|2021-08-27 11:30:00|6846.7|6843.9|6847|6844.2|6851.4|6848.6|6845|6842.2|308
1630064100000|2021-08-27 11:35:00|6846.8|6844|6858.1|6855.3|6860.7|6857.9|6845|6842.2|1255
1630064400000|2021-08-27 11:40:00|6857.7|6854.9|6858.6|6855.8|6858.7|6855.9|6853.7|6850.9|373
1630064700000|2021-08-27 11:45:00|6858.7|6855.9|6847.8|6845|6859.6|6856.8|6845.7|6842.9|674
1630065000000|2021-08-27 11:50:00|6848|6845.2|6853.7|6850.9|6854.7|6851.9|6841|6838.2|918
1630065300000|2021-08-27 11:55:00|6853.2|6850.4|6859.7|6856.9|6864.2|6861.4|6853.1|6850.3|1536
1630065600000|2021-08-27 12:00:00|6860.4|6857.6|6867.7|6864.9|6872.6|6869.8|6857.6|6854.8|1629
1630065900000|2021-08-27 12:05:00|6868.1|6865.3|6870.4|6867.6|6872.6|6869.8|6865.6|6862.8|1706
1630066200000|2021-08-27 12:10:00|6871.4|6868.6|6875.4|6872.6|6877.3|6874.5|6863.6|6860.8|1553
1630066500000|2021-08-27 12:15:00|6876.3|6873.5|6887.3|6884.5|6893.3|6890.5|6876.3|6873.5|3243
1630066800000|2021-08-27 12:20:00|6886.5|6883.7|6880.5|6877.7|6888.3|6885.5|6877.4|6874.6|1105
1630067100000|2021-08-27 12:25:00|6880.4|6877.6|6886.3|6883.5|6889|6886.2|6879.1|6876.3|1996
1630067400000|2021-08-27 12:30:00|6886.4|6883.6|6886.1|6883.3|6894.1|6891.3|6883.3|6880.5|1081
1630067700000|2021-08-27 12:35:00|6886.5|6883.7|6893.1|6890.3|6894.1|6891.3|6883.4|6880.6|1334
1630068000000|2021-08-27 12:40:00|6893|6890.2|6893.1|6890.3|6896|6893.2|6885.1|6882.3|1320
1630068300000|2021-08-27 12:45:00|6893|6890.2|6885.1|6882.3|6896.1|6893.3|6879.8|6877|2052
1630068600000|2021-08-27 12:50:00|6885.3|6882.5|6889|6886.2|6892.1|6889.3|6885.1|6882.3|2364
1630068900000|2021-08-27 12:55:00|6888|6885.2|6875.5|6872.7|6889|6886.2|6873.5|6870.7|3996
1630069200000|2021-08-27 13:00:00|6875.7|6872.9|6879.6|6876.8|6896.2|6893.4|6873.5|6870.7|4202
1630069500000|2021-08-27 13:05:00|6878.6|6875.8|6874.6|6871.8|6885.4|6882.6|6865.6|6862.8|2257
1630069800000|2021-08-27 13:10:00|6874.5|6871.7|6873.5|6870.7|6876|6873.2|6865.5|6862.7|2232
1630070100000|2021-08-27 13:15:00|6874|6871.2|6874.4|6871.6|6879.2|6876.4|6866.5|6863.7|2358
1630070400000|2021-08-27 13:20:00|6875.1|6872.3|6872.2|6869.4|6879.2|6876.4|6865.5|6862.7|2331
1630070700000|2021-08-27 13:25:00|6871.5|6868.7|6858.5|6855.7|6872.2|6869.4|6856.5|6853.7|3054
1630071000000|2021-08-27 13:30:00|6858|6855.2|6856.6|6853.8|6876.2|6873.4|6856.5|6853.7|3233
1630071300000|2021-08-27 13:35:00|6857.4|6854.6|6872|6869.2|6875.5|6872.7|6857.4|6854.6|2035
1630071600000|2021-08-27 13:40:00|6872.4|6869.6|6868.1|6865.3|6878.5|6875.7|6863.8|6861|1969
1630071900000|2021-08-27 13:45:00|6867.6|6864.8|6874.7|6871.9|6882.6|6879.8|6867.6|6864.8|3479
1630072200000|2021-08-27 13:50:00|6875.5|6872.7|6878.7|6875.9|6886.6|6883.8|6869|6866.2|2390
1630072500000|2021-08-27 13:55:00|6878.9|6876.1|6872.7|6869.9|6881.6|6878.8|6862.9|6860.1|2159
1630072800000|2021-08-27 14:00:00|6872.6|6869.8|6870.6|6867.8|6886.5|6883.7|6862.7|6859.8|2847
1630073100000|2021-08-27 14:05:00|6870.7|6867.9|6845.1|6842.3|6874.7|6871.9|6843.3|6840.5|5144
1630073400000|2021-08-27 14:10:00|6845.3|6842.5|6849.8|6847|6862.1|6859.3|6845.1|6842.3|3376
1630073700000|2021-08-27 14:15:00|6849.6|6846.8|6857.5|6854.7|6858.5|6855.7|6834.7|6831.9|6039
1630074000000|2021-08-27 14:20:00|6857.4|6854.6|6861.5|6858.7|6872.3|6869.5|6856.3|6853.5|4559
1630074300000|2021-08-27 14:25:00|6862.3|6859.5|6859.5|6856.7|6869.5|6866.7|6850.5|6847.7|2304
1630074600000|2021-08-27 14:30:00|6859.9|6857.1|6855.2|6852.4|6875.3|6872.5|6849.7|6846.9|3725
1630074900000|2021-08-27 14:35:00|6855.5|6852.7|6853.3|6850.5|6860.7|6857.9|6847.5|6844.7|2462
1630075200000|2021-08-27 14:40:00|6853.7|6850.9|6839.2|6836.4|6858.8|6856|6837.1|6834.3|3298
1630075500000|2021-08-27 14:45:00|6840.2|6837.4|6852.1|6849.3|6854.9|6852.1|6838.3|6835.5|2637
1630075800000|2021-08-27 14:50:00|6851.9|6849.1|6869.6|6866.8|6870|6867.2|6846.9|6844.1|1833
1630076100000|2021-08-27 14:55:00|6870.1|6867.3|6863.8|6861|6870.6|6867.8|6853.6|6850.8|2227
1630076400000|2021-08-27 15:00:00|6865.6|6862.8|6856.6|6853.8|6868.6|6865.8|6854.5|6851.7|1945
1630076700000|2021-08-27 15:05:00|6857|6854.2|6850.9|6848.1|6859.6|6856.8|6847|6844.2|2000
1630077000000|2021-08-27 15:10:00|6851.9|6849.1|6856.9|6854.1|6858.8|6856|6847.9|6845.1|1480
1630077300000|2021-08-27 15:15:00|6857.8|6855|6848.5|6845.7|6858.9|6856.1|6846|6843.2|1160
1630077600000|2021-08-27 15:20:00|6848.9|6846.1|6865.8|6863|6865.8|6863|6844|6841.2|2067
1630077900000|2021-08-27 15:25:00|6866.1|6863.3|6856.9|6854.1|6867.8|6865|6856.9|6854.1|2095
1630078200000|2021-08-27 15:30:00|6856.4|6853.6|6865.9|6863.1|6870.8|6868|6855.4|6852.6|2096
1630078500000|2021-08-27 15:35:00|6866|6863.2|6872|6869.2|6874.4|6871.6|6865.5|6862.7|1427
1630078800000|2021-08-27 15:40:00|6872.8|6870|6878|6875.2|6880|6877.2|6871.9|6869.1|2723
1630079100000|2021-08-27 15:45:00|6878.8|6876|6882|6879.2|6883|6880.2|6875.9|6873.1|1549
1630079400000|2021-08-27 15:50:00|6882.7|6879.9|6876.9|6874.1|6887.9|6885.1|6876|6873.2|1669
1630079700000|2021-08-27 15:55:00|6877.4|6874.6|6869|6866.2|6879.9|6877.1|6864.9|6862.1|1987
1630080000000|2021-08-27 16:00:00|6869.4|6866.6|6863.1|6860.3|6872.7|6869.9|6861|6858.2|1835
1630080300000|2021-08-27 16:05:00|6864|6861.2|6859|6856.2|6865.1|6862.3|6856.1|6853.3|1195
1630080600000|2021-08-27 16:10:00|6858.9|6856.1|6865.9|6863.1|6869|6866.2|6857.9|6855.1|1359
1630080900000|2021-08-27 16:15:00|6865|6862.2|6870.7|6867.9|6871.9|6869.1|6864.9|6862.1|1250
1630081200000|2021-08-27 16:20:00|6870|6867.2|6875.7|6872.9|6878.7|6875.9|6869.7|6866.9|1221
1630081500000|2021-08-27 16:25:00|6875.9|6873.1|6873.1|6870.3|6878.9|6876.1|6872|6869.2|1034
1630081800000|2021-08-27 16:30:00|6873|6870.2|6875.9|6873.1|6877.4|6874.6|6873|6870.2|737
1630082100000|2021-08-27 16:35:00|6876.7|6873.9|6880.7|6877.9|6881.6|6878.8|6874|6871.2|1449
1630082400000|2021-08-27 16:40:00|6881.1|6878.3|6877.7|6874.9|6881.6|6878.8|6876.8|6874|1031
1630082700000|2021-08-27 16:45:00|6876.8|6874|6877.7|6874.9|6878.7|6875.9|6871.8|6869|665
1630083000000|2021-08-27 16:50:00|6877.6|6874.8|6879.7|6876.9|6881.7|6878.9|6876|6873.2|503
1630083300000|2021-08-27 16:55:00|6879.8|6877|6871.8|6869|6880.7|6877.9|6868.1|6865.3|1066
1630083600000|2021-08-27 17:00:00|6871.1|6868.3|6864|6861.2|6874|6871.2|6863.1|6860.3|839
1630083900000|2021-08-27 17:05:00|6863.6|6860.8|6863|6860.2|6866.7|6863.9|6860.2|6857.4|1089
1630084200000|2021-08-27 17:10:00|6863.1|6860.3|6855.1|6852.3|6866.1|6863.3|6853.2|6850.4|1274
1630084500000|2021-08-27 17:15:00|6855.2|6852.4|6855.7|6852.9|6860.1|6857.3|6852.2|6849.4|983
1630084800000|2021-08-27 17:20:00|6856.1|6853.3|6863|6860.2|6863.2|6860.4|6852.2|6849.4|939
1630085100000|2021-08-27 17:25:00|6862.2|6859.4|6861.2|6858.4|6865|6862.2|6858.6|6855.8|797
1630085400000|2021-08-27 17:30:00|6862|6859.2|6861.2|6858.4|6865.5|6862.7|6858.2|6855.4|1071
1630085700000|2021-08-27 17:35:00|6861.1|6858.3|6870.6|6867.8|6872|6869.2|6861.1|6858.3|622
1630086000000|2021-08-27 17:40:00|6871|6868.2|6861.5|6858.7|6874.1|6871.3|6861.5|6858.7|2859
1630086300000|2021-08-27 17:45:00|6862.5|6859.7|6867.4|6864.6|6868.4|6865.6|6862.4|6859.6|1617
1630086600000|2021-08-27 17:50:00|6867.5|6864.7|6865.4|6862.6|6868.4|6865.6|6862.4|6859.6|741
1630086900000|2021-08-27 17:55:00|6864.5|6861.7|6867.2|6864.4|6867.4|6864.6|6862.4|6859.6|1121
1630087200000|2021-08-27 18:00:00|6866.3|6863.5|6863.2|6860.4|6866.3|6863.5|6854.3|6851.5|1775
1630087500000|2021-08-27 18:05:00|6863.1|6860.3|6860.2|6857.4|6863.9|6861.1|6858.1|6855.3|887
1630087800000|2021-08-27 18:10:00|6861.1|6858.3|6861.2|6858.4|6862.2|6859.4|6856.1|6853.3|989
1630088100000|2021-08-27 18:15:00|6860.7|6857.9|6863.1|6860.3|6865.9|6863.1|6858.2|6855.4|940
1630088400000|2021-08-27 18:20:00|6863.2|6860.4|6870.3|6867.5|6870.5|6867.7|6862.1|6859.3|2023
1630088700000|2021-08-27 18:25:00|6870.5|6867.7|6870.6|6867.8|6872.2|6869.4|6860.1|6857.3|6373
1630089000000|2021-08-27 18:30:00|6870.7|6867.9|6874.5|6871.7|6880.9|6878.1|6868.5|6865.7|3035
1630089300000|2021-08-27 18:35:00|6874.8|6872|6875.3|6872.5|6878.3|6875.5|6874.3|6871.5|906
1630089600000|2021-08-27 18:40:00|6875.2|6872.4|6869.7|6866.9|6876.5|6873.7|6869.7|6866.9|1044
1630089900000|2021-08-27 18:45:00|6869.6|6866.8|6867.5|6864.7|6870.5|6867.7|6861.6|6858.8|908
1630090200000|2021-08-27 18:50:00|6867.8|6865|6871.5|6868.7|6874.2|6871.4|6867.8|6865|455
1630090500000|2021-08-27 18:55:00|6871.3|6868.5|6864.5|6861.7|6871.5|6868.7|6864.5|6861.7|409
1630090800000|2021-08-27 19:00:00|6864.8|6862|6866.4|6863.6|6867.5|6864.7|6864.5|6861.7|175
1630091100000|2021-08-27 19:05:00|6866.3|6863.5|6862.6|6859.8|6866.3|6863.5|6861.3|6858.5|652
1630091400000|2021-08-27 19:10:00|6862.4|6859.6|6861.8|6859|6863.3|6860.5|6861.2|6858.4|397
1630091700000|2021-08-27 19:15:00|6861.4|6858.6|6862.3|6859.5|6863.3|6860.5|6861.2|6858.4|155
1630092000000|2021-08-27 19:20:00|6861.4|6858.6|6858.4|6855.6|6862.3|6859.5|6857.4|6854.6|300
1630092300000|2021-08-27 19:25:00|6858.9|6856.1|6859.3|6856.5|6861.3|6858.5|6858.3|6855.5|671
1630092600000|2021-08-27 19:30:00|6859.7|6856.9|6863.3|6860.5|6863.4|6860.6|6859.2|6856.4|242
1630092900000|2021-08-27 19:35:00|6864.3|6861.5|6864.3|6861.5|6865.3|6862.5|6864.2|6861.4|159
1630093200000|2021-08-27 19:40:00|6864.4|6861.6|6865.1|6862.3|6867.3|6864.5|6864.4|6861.6|232
1630093500000|2021-08-27 19:45:00|6864.8|6862|6862.3|6859.5|6865.1|6862.3|6862.3|6859.5|363
1630093800000|2021-08-27 19:50:00|6862.6|6859.8|6866.1|6863.3|6867|6864.2|6862.3|6859.5|408
1630094100000|2021-08-27 19:55:00|6866|6863.2|6869|6866.2|6869|6866.2|6865.1|6862.3|253
1630094400000|2021-08-27 20:00:00|6868.3|6865.5|6868|6865.2|6869|6866.2|6866.1|6863.3|351
1630094700000|2021-08-27 20:05:00|6867.9|6865.1|6867|6864.2|6868|6865.2|6865.5|6862.7|75
1630095000000|2021-08-27 20:10:00|6866.9|6864.1|6862|6859.2|6868|6865.2|6860.1|6857.3|775
1630095300000|2021-08-27 20:15:00|6862.7|6859.9|6861|6858.2|6863.1|6860.3|6860|6857.2|245
1630095600000|2021-08-27 20:20:00|6861.1|6858.3|6863.1|6860.3|6864.8|6862|6859.1|6856.3|536
1630095900000|2021-08-27 20:25:00|6863|6860.2|6863.6|6860.8|6864|6861.2|6861|6858.2|260
1630096200000|2021-08-27 20:30:00|6864|6861.2|6862|6859.2|6865.3|6862.5|6861.1|6858.3|251
1630096500000|2021-08-27 20:35:00|6862.3|6859.5|6863.1|6860.3|6863.1|6860.3|6861.4|6858.6|561
1630096800000|2021-08-27 20:40:00|6862.4|6859.6|6861.3|6858.5|6863.1|6860.3|6859.4|6856.6|264
1630097100000|2021-08-27 20:45:00|6861.4|6858.6|6865.4|6862.6|6865.4|6862.6|6857.4|6854.6|595
1630097400000|2021-08-27 20:50:00|6864.7|6861.9|6862.2|6859.4|6867.4|6864.6|6862.2|6859.4|265
1630097700000|2021-08-27 20:55:00|6861.5|6858.7|6861|6858.2|6868.1|6865.3|6860.4|6857.6|454
1630274400000|2021-08-29 22:00:00|6928.7|6924.7|6907.4|6903.4|6957.3|6950.4|6901.3|6895.9|5403
1630274700000|2021-08-29 22:05:00|6906.5|6903.7|6918.7|6915.9|6920.3|6917.4|6881.2|6878.3|2039
1630275000000|2021-08-29 22:10:00|6919|6916.2|6942.7|6939.9|6946.8|6943.7|6915.2|6912.4|1471
1630275300000|2021-08-29 22:15:00|6941.2|6938.4|6928|6925.2|6941.2|6938.4|6918.2|6915.4|3067
1630275600000|2021-08-29 22:20:00|6927.5|6924.7|6925.5|6922.7|6931.5|6928.7|6918.5|6915.7|898
1630275900000|2021-08-29 22:25:00|6926|6923.2|6924|6921.2|6929.3|6926.5|6921.5|6918.7|501
1630276200000|2021-08-29 22:30:00|6923.7|6920.9|6919.5|6916.7|6923.7|6920.9|6911.8|6909|499
1630276500000|2021-08-29 22:35:00|6919|6916.2|6916.2|6913.4|6923.8|6921|6915.5|6912.7|374
1630276800000|2021-08-29 22:40:00|6916|6913.2|6927|6924.2|6929.2|6925.2|6915.5|6912.7|509
1630277100000|2021-08-29 22:45:00|6927.3|6924.5|6916.5|6913.7|6927.3|6924.5|6916.5|6913.7|273
1630277400000|2021-08-29 22:50:00|6916.8|6914|6918.2|6915.4|6920.5|6917.7|6914.7|6911.9|508
1630277700000|2021-08-29 22:55:00|6918|6915.2|6919.8|6917|6920.8|6918|6915.8|6913|1892
1630278000000|2021-08-29 23:00:00|6919.5|6916.7|6920.3|6917.5|6922.8|6920|6917|6914.2|207
1630278300000|2021-08-29 23:05:00|6919.8|6917|6921.2|6918.4|6922.2|6919.4|6917.5|6914.7|1285
1630278600000|2021-08-29 23:10:00|6920.8|6918|6924.2|6921.4|6926.2|6923.4|6918.3|6915.5|664
1630278900000|2021-08-29 23:15:00|6924.3|6921.5|6932.7|6929.9|6933.2|6930.4|6924.3|6921.5|369
1630279200000|2021-08-29 23:20:00|6934.5|6931.7|6934.3|6931.5|6935.7|6932.9|6930.7|6927.9|345
1630279500000|2021-08-29 23:25:00|6933.3|6930.5|6930.2|6927.4|6934|6931.2|6929.2|6926.4|163
1630279800000|2021-08-29 23:30:00|6929.8|6927|6932.8|6930|6934.2|6931.4|6929.3|6926.5|116
1630280100000|2021-08-29 23:35:00|6933.2|6930.4|6932.5|6929.7|6935.2|6932.4|6931.5|6928.7|834
1630280400000|2021-08-29 23:40:00|6932.8|6930|6939.3|6936.5|6939.8|6937|6931.2|6928.4|588
1630280700000|2021-08-29 23:45:00|6939.5|6936.7|6934|6931.2|6939.5|6936.7|6933.5|6930.7|153
1630281000000|2021-08-29 23:50:00|6933.5|6930.7|6931.5|6928.7|6933.7|6930.9|6931.5|6928.7|107
1630281300000|2021-08-29 23:55:00|6930.7|6927.9|6927.7|6924.9|6932.5|6929.7|6927.5|6924.7|305
1630281600000|2021-08-30 00:00:00|6929.2|6926.4|6912.7|6909.9|6930.5|6927.7|6912.5|6909.7|575
1630281900000|2021-08-30 00:05:00|6912.3|6909.5|6913.3|6910.5|6913.5|6910.7|6906.5|6903.7|650
1630282200000|2021-08-30 00:10:00|6913.5|6910.7|6904.8|6902|6913.5|6910.7|6902.5|6899.7|398
1630282500000|2021-08-30 00:15:00|6904.5|6901.7|6912.8|6910|6913.5|6910.7|6901.7|6898.9|556
1630282800000|2021-08-30 00:20:00|6912.5|6909.7|6906|6903.2|6912.5|6909.7|6904.5|6901.7|445
1630283100000|2021-08-30 00:25:00|6906.5|6903.7|6906.5|6903.7|6907|6904.2|6902.5|6899.7|179
1630283400000|2021-08-30 00:30:00|6906.3|6903.5|6898.5|6895.7|6908.5|6905.7|6898.5|6895.7|275
1630283700000|2021-08-30 00:35:00|6898.8|6896|6897.5|6894.7|6900.2|6896.7|6896.5|6893.7|294
1630284000000|2021-08-30 00:40:00|6897.1|6894.3|6897.5|6894.7|6899.5|6896.7|6896.5|6893.7|149
1630284300000|2021-08-30 00:45:00|6896.6|6893.8|6891.5|6888.7|6897.1|6894.3|6888.5|6885.7|346
1630284600000|2021-08-30 00:50:00|6891|6888.2|6886.5|6883.7|6891.5|6888.7|6885.5|6882.7|304
1630284900000|2021-08-30 00:55:00|6886.8|6884|6892.5|6889.7|6894.5|6891.7|6885.5|6882.7|266
1630285200000|2021-08-30 01:00:00|6893.5|6890.7|6873.5|6870.7|6894.8|6892|6873.5|6870.7|1609
1630285500000|2021-08-30 01:05:00|6873.8|6871|6864.5|6861.7|6874.6|6871.8|6858.6|6855.8|1250
1630285800000|2021-08-30 01:10:00|6865.3|6862.5|6869.5|6866.7|6878.3|6875.5|6865.3|6862.5|1056
1630286100000|2021-08-30 01:15:00|6868.8|6866|6877.3|6874.5|6877.4|6874.6|6862|6859.2|515
1630286400000|2021-08-30 01:20:00|6876.9|6874.1|6869.9|6867.1|6879.6|6876.8|6868.4|6865.6|446
1630286700000|2021-08-30 01:25:00|6870.3|6867.5|6870.4|6867.6|6875.3|6872.5|6865.8|6863|1675
1630287000000|2021-08-30 01:30:00|6871.3|6868.5|6870.4|6867.6|6875.3|6872.5|6868.9|6866.1|365
1630287300000|2021-08-30 01:35:00|6869.3|6866.5|6847.6|6844.8|6869.9|6867.1|6845.6|6842.8|1234
1630287600000|2021-08-30 01:40:00|6847|6844.2|6846.8|6844|6849.8|6847|6838|6835.2|1404
1630287900000|2021-08-30 01:45:00|6846.6|6843.8|6856.8|6854|6859.1|6856.3|6843|6840.2|670
1630288200000|2021-08-30 01:50:00|6857.6|6854.8|6859.4|6856.6|6866.6|6863.8|6856.8|6854|617
1630288500000|2021-08-30 01:55:00|6858.8|6856|6853.8|6851|6861.6|6858.8|6852.3|6849.5|516
1630288800000|2021-08-30 02:00:00|6854.1|6851.3|6866.8|6864|6866.8|6864|6853.8|6851|512
1630289100000|2021-08-30 02:05:00|6867.3|6864.5|6860.8|6858|6868.6|6865.8|6857.4|6854.6|431
1630289400000|2021-08-30 02:10:00|6860.4|6857.6|6861.8|6859|6861.9|6859.1|6853.8|6851|335
1630289700000|2021-08-30 02:15:00|6862.9|6860.1|6866.9|6864.1|6866.9|6864.1|6859.4|6856.6|677
1630290000000|2021-08-30 02:20:00|6866.8|6864|6872.8|6870|6875.8|6873|6865.8|6863|547
1630290300000|2021-08-30 02:25:00|6872.4|6869.6|6878.1|6875.3|6879.3|6876.5|6870.1|6867.3|606
1630290600000|2021-08-30 02:30:00|6877.8|6875|6879.1|6876.3|6887.5|6884.7|6871.1|6868.3|871
1630290900000|2021-08-30 02:35:00|6879.4|6876.6|6869.1|6866.3|6882.1|6879.3|6865.1|6862.3|634
1630291200000|2021-08-30 02:40:00|6869.3|6866.5|6867.1|6864.3|6870.1|6867.3|6865.3|6862.5|375
1630291500000|2021-08-30 02:45:00|6867.4|6864.6|6871.8|6869|6872.1|6869.3|6865.3|6862.5|258
1630291800000|2021-08-30 02:50:00|6871.5|6868.7|6866.3|6863.5|6872.5|6869.7|6866.3|6863.5|188
1630292100000|2021-08-30 02:55:00|6866.1|6863.3|6864.8|6862|6869.3|6866.5|6863.3|6860.5|366
1630292400000|2021-08-30 03:00:00|6864.9|6862.1|6859.1|6856.3|6867.1|6864.3|6857|6854.2|315
1630292700000|2021-08-30 03:05:00|6859.4|6856.6|6859.8|6857|6866.3|6863.5|6859.4|6856.6|422
1630293000000|2021-08-30 03:10:00|6860|6857.2|6851|6848.2|6863.8|6861|6850|6847.2|457
1630293300000|2021-08-30 03:15:00|6850.8|6848|6850.1|6847.3|6854.8|6852|6848.8|6846|498
1630293600000|2021-08-30 03:20:00|6849.8|6847|6859.8|6857|6860.8|6858|6849.8|6847|394
1630293900000|2021-08-30 03:25:00|6859.3|6856.5|6855.5|6852.7|6860.6|6857.8|6853.8|6851|395
1630294200000|2021-08-30 03:30:00|6855|6852.2|6856.8|6854|6857.8|6855|6852.8|6850|268
1630294500000|2021-08-30 03:35:00|6857.6|6854.8|6864.1|6861.3|6867.1|6864.3|6856.1|6853.3|981
1630294800000|2021-08-30 03:40:00|6863.6|6860.8|6862.5|6859.7|6864.5|6861.7|6861.1|6858.3|431
1630295100000|2021-08-30 03:45:00|6862.1|6859.3|6859.1|6856.3|6863|6860.2|6858.5|6855.7|189
1630295400000|2021-08-30 03:50:00|6859|6856.2|6863.1|6860.3|6864.5|6861.7|6859|6856.2|192
1630295700000|2021-08-30 03:55:00|6863|6860.2|6859.1|6856.3|6864|6861.2|6859.1|6856.3|137
1630296000000|2021-08-30 04:00:00|6858.8|6856|6857.1|6854.3|6862.1|6859.3|6856.1|6853.3|415
1630296300000|2021-08-30 04:05:00|6857.9|6855.1|6857.1|6854.3|6859.4|6856.6|6855.1|6852.3|147
1630296600000|2021-08-30 04:10:00|6857.6|6854.8|6855.1|6852.3|6858.1|6855.3|6853.9|6851.1|121
1630296900000|2021-08-30 04:15:00|6855.4|6852.6|6849.9|6847.1|6855.9|6853.1|6849.1|6846.3|303
1630297200000|2021-08-30 04:20:00|6849.3|6846.5|6844.4|6841.6|6849.3|6846.5|6841.1|6838.3|501
1630297500000|2021-08-30 04:25:00|6844.1|6841.3|6847.8|6845|6848.3|6845.5|6844.1|6841.3|212
1630297800000|2021-08-30 04:30:00|6847.4|6844.6|6845.6|6842.8|6847.4|6844.6|6844.8|6842|136
1630298100000|2021-08-30 04:35:00|6845.8|6843|6844.8|6842|6846.8|6844|6843.8|6841|93
1630298400000|2021-08-30 04:40:00|6845.8|6843|6849.8|6847|6850.6|6847.8|6845.6|6842.8|126
1630298700000|2021-08-30 04:45:00|6849.6|6846.8|6849.8|6847|6850.8|6848|6849.1|6846.3|140
1630299000000|2021-08-30 04:50:00|6850.1|6847.3|6851.6|6848.8|6851.8|6849|6849.8|6847|64
1630299300000|2021-08-30 04:55:00|6851.3|6848.5|6851.3|6848.5|6851.8|6849|6849.6|6846.8|112
1630299600000|2021-08-30 05:00:00|6850.8|6848|6847.8|6845|6851.6|6848.8|6845.8|6843|145
1630299900000|2021-08-30 05:05:00|6846.9|6844.1|6847.7|6844.9|6849.6|6846.8|6845.7|6842.9|116
1630300200000|2021-08-30 05:10:00|6847.4|6844.6|6841.7|6838.9|6848.7|6845.9|6841.6|6838.8|159
1630300500000|2021-08-30 05:15:00|6842.6|6839.8|6841.7|6838.9|6842.9|6840.1|6833.7|6830.9|657
1630300800000|2021-08-30 05:20:00|6842.4|6839.6|6851.9|6849.1|6852.2|6849.4|6840.7|6837.9|442
1630301100000|2021-08-30 05:25:00|6852.2|6849.4|6852.7|6849.9|6856.6|6853.8|6852.2|6849.4|399
1630301400000|2021-08-30 05:30:00|6853.1|6850.3|6859.2|6856.4|6860.7|6857.9|6851.4|6848.6|491
1630301700000|2021-08-30 05:35:00|6858.9|6856.1|6853.7|6850.9|6860.7|6857.9|6851.7|6848.9|281
1630302000000|2021-08-30 05:40:00|6853.4|6850.6|6852.7|6849.9|6858.2|6855.4|6851.7|6848.9|168
1630302300000|2021-08-30 05:45:00|6852.4|6849.6|6848.7|6845.9|6855.7|6852.9|6848.7|6845.9|246
1630302600000|2021-08-30 05:50:00|6848.6|6845.8|6828.7|6825.9|6848.7|6845.9|6826.2|6823.4|1186
1630302900000|2021-08-30 05:55:00|6829.6|6826.8|6839.1|6836.3|6842.9|6840.1|6829.6|6826.8|764
1630303200000|2021-08-30 06:00:00|6838.9|6836.1|6842.2|6839.4|6848.9|6846.1|6837.9|6835.1|371
1630303500000|2021-08-30 06:05:00|6842.4|6839.6|6842.7|6839.9|6844.7|6841.9|6840.6|6837.8|813
1630303800000|2021-08-30 06:10:00|6843|6840.2|6830.1|6827.3|6844.9|6842.1|6829.9|6827.1|439
1630304100000|2021-08-30 06:15:00|6829.9|6827.1|6833|6830.2|6833.7|6830.9|6827.7|6824.9|358
1630304400000|2021-08-30 06:20:00|6832.7|6829.9|6832.7|6829.9|6834.7|6831.9|6830.7|6827.9|197
1630304700000|2021-08-30 06:25:00|6833.4|6830.6|6832.7|6829.9|6833.7|6830.9|6828.5|6825.7|186
1630305000000|2021-08-30 06:30:00|6832.2|6829.4|6829.7|6826.9|6833.5|6830.7|6822.7|6819.9|716
1630305300000|2021-08-30 06:35:00|6830|6827.2|6826.7|6823.9|6830.7|6827.9|6824.7|6821.9|268
1630305600000|2021-08-30 06:40:00|6826.4|6823.6|6819.7|6816.9|6826.7|6823.9|6817.5|6814.7|355
1630305900000|2021-08-30 06:45:00|6819.9|6817.1|6822.7|6819.9|6823.7|6820.9|6818.9|6816.1|197
1630306200000|2021-08-30 06:50:00|6821.9|6819.1|6821.4|6818.6|6822.7|6819.9|6818.7|6815.9|151
1630306500000|2021-08-30 06:55:00|6821.1|6818.3|6829.2|6826.4|6829.9|6827.1|6819.7|6816.9|329
1630306800000|2021-08-30 07:00:00|6829.5|6826.7|6829.7|6826.9|6836.7|6833.9|6826.1|6823.3|712
1630307100000|2021-08-30 07:05:00|6829.9|6827.1|6824.7|6821.9|6834.7|6831.9|6823.7|6820.9|556
1630307400000|2021-08-30 07:10:00|6824.1|6821.3|6818.9|6816.1|6824.9|6822.1|6815.4|6812.6|552
1630307700000|2021-08-30 07:15:00|6818.7|6815.9|6810.1|6807.3|6819.9|6817.1|6807.4|6804.6|1350
1630308000000|2021-08-30 07:20:00|6810.2|6807.4|6806.2|6803.4|6813.1|6810.3|6804.9|6802.1|1029
1630308300000|2021-08-30 07:25:00|6806.1|6803.3|6802.1|6799.3|6810.2|6807.4|6799.9|6797.1|1221
1630308600000|2021-08-30 07:30:00|6801.6|6798.8|6810.4|6807.6|6816.4|6813.6|6801.4|6798.6|849
1630308900000|2021-08-30 07:35:00|6809.6|6806.8|6803.6|6800.8|6812.4|6809.6|6802.4|6799.6|411
1630309200000|2021-08-30 07:40:00|6804.4|6801.6|6803.4|6800.6|6806.4|6803.6|6800.6|6797.8|553
1630309500000|2021-08-30 07:45:00|6803.6|6800.8|6790.6|6787.8|6808.2|6805.4|6789.6|6786.8|1253
1630309800000|2021-08-30 07:50:00|6790.2|6787.4|6791.4|6788.6|6791.4|6788.6|6777.6|6774.8|1268
1630310100000|2021-08-30 07:55:00|6791.6|6788.8|6795.4|6792.6|6796.4|6793.6|6784.1|6781.3|822
1630310400000|2021-08-30 08:00:00|6796|6793.2|6802.1|6799.3|6803.6|6800.8|6793.6|6790.8|851
1630310700000|2021-08-30 08:05:00|6802.4|6799.6|6798.6|6795.8|6806.4|6803.6|6797.9|6795.1|479
1630311000000|2021-08-30 08:10:00|6798.9|6796.1|6808.4|6805.6|6809.6|6806.8|6794.4|6791.6|788
1630311300000|2021-08-30 08:15:00|6807.7|6804.9|6812.4|6809.6|6816.6|6813.8|6807.6|6804.8|770
1630311600000|2021-08-30 08:20:00|6812.6|6809.8|6803.4|6800.6|6813.4|6810.6|6802.7|6799.9|692
1630311900000|2021-08-30 08:25:00|6802.7|6799.9|6797.4|6794.6|6805.2|6802.4|6795.6|6792.8|1046
1630312200000|2021-08-30 08:30:00|6797.2|6794.4|6773.4|6770.6|6798.4|6795.6|6771.4|6768.6|2776
1630312500000|2021-08-30 08:35:00|6772.7|6769.9|6767.4|6764.6|6778.4|6775.6|6763.6|6760.8|1344
1630312800000|2021-08-30 08:40:00|6767.6|6764.8|6779.4|6776.6|6780.4|6777.6|6766.4|6763.6|1103
1630313100000|2021-08-30 08:45:00|6779.9|6777.1|6798|6795.2|6811.7|6808.9|6777.6|6774.8|5312
1630313400000|2021-08-30 08:50:00|6797.7|6794.9|6798.4|6795.6|6802|6799.2|6787.4|6784.6|888
1630313700000|2021-08-30 08:55:00|6797.9|6795.1|6798|6795.2|6803.4|6800.6|6793.4|6790.6|684
1630314000000|2021-08-30 09:00:00|6796.6|6793.8|6788|6785.2|6798|6795.2|6784.2|6781.4|703
1630314300000|2021-08-30 09:05:00|6790.2|6787.4|6798|6795.2|6802|6799.2|6790.2|6787.4|591
1630314600000|2021-08-30 09:10:00|6798.7|6795.9|6810|6807.2|6811|6808.2|6796.2|6793.4|477
1630314900000|2021-08-30 09:15:00|6809.4|6806.6|6799|6796.2|6814|6811.2|6796|6793.2|683
1630315200000|2021-08-30 09:20:00|6798.4|6795.6|6794.2|6791.4|6802.3|6799.5|6791.7|6788.9|636
1630315500000|2021-08-30 09:25:00|6794|6791.2|6798|6795.2|6799|6796.2|6792|6789.2|264
1630315800000|2021-08-30 09:30:00|6798.5|6795.7|6798.2|6795.4|6805.2|6802.4|6794|6791.2|471
1630316100000|2021-08-30 09:35:00|6798.7|6795.9|6794|6791.2|6800|6797.2|6793|6790.2|380
1630316400000|2021-08-30 09:40:00|6793.7|6790.9|6800.7|6797.9|6802.6|6799.8|6788|6785.2|394
1630316700000|2021-08-30 09:45:00|6801|6798.2|6817|6814.2|6819|6816.2|6800.2|6797.4|906
1630317000000|2021-08-30 09:50:00|6817.8|6815|6821|6818.2|6826|6823.2|6816.2|6813.4|818
1630317300000|2021-08-30 09:55:00|6820.2|6817.4|6827|6824.2|6828|6825.2|6818.3|6815.5|407
1630317600000|2021-08-30 10:00:00|6827.8|6825|6820|6817.2|6827.8|6825|6818|6815.2|434
1630317900000|2021-08-30 10:05:00|6820.2|6817.4|6817.2|6814.4|6825|6822.2|6817|6814.2|275
1630318200000|2021-08-30 10:10:00|6817|6814.2|6813.7|6810.9|6822|6819.2|6810.2|6807.4|535
1630318500000|2021-08-30 10:15:00|6814.2|6811.4|6811.3|6808.5|6818.7|6815.9|6809.3|6806.5|332
1630318800000|2021-08-30 10:20:00|6811.2|6808.4|6820.3|6817.5|6821.3|6818.5|6807.2|6804.4|592
1630319100000|2021-08-30 10:25:00|6820.5|6817.7|6826.3|6823.5|6828.3|6825.5|6816.5|6813.7|640
1630319400000|2021-08-30 10:30:00|6826.5|6823.7|6839.8|6837|6841.6|6838.8|6826.5|6823.7|1433
1630319700000|2021-08-30 10:35:00|6840.3|6837.5|6837|6834.2|6844.6|6841.8|6832.2|6829.4|1053
1630320000000|2021-08-30 10:40:00|6837.2|6834.4|6834|6831.2|6838|6835.2|6832|6829.2|230
1630320300000|2021-08-30 10:45:00|6833.2|6830.4|6830|6827.2|6835|6832.2|6828|6825.2|272
1630320600000|2021-08-30 10:50:00|6829.7|6826.9|6834.2|6831.4|6837|6834.2|6828|6825.2|181
1630320900000|2021-08-30 10:55:00|6834.3|6831.5|6838.7|6835.9|6843|6840.2|6832.3|6829.5|491
1630321200000|2021-08-30 11:00:00|6838.3|6835.5|6824|6821.2|6839|6836.2|6821|6818.2|579
1630321500000|2021-08-30 11:05:00|6823.8|6821|6827|6824.2|6829.2|6826.4|6823|6820.2|376
1630321800000|2021-08-30 11:10:00|6827.7|6824.9|6837.3|6834.5|6839|6836.2|6827.7|6824.9|514
1630322100000|2021-08-30 11:15:00|6837.5|6834.7|6839.6|6836.8|6842.8|6840|6835|6832.2|379
1630322400000|2021-08-30 11:20:00|6839.3|6836.5|6843.2|6840.4|6844.1|6841.3|6837.3|6834.5|535
1630322700000|2021-08-30 11:25:00|6843.4|6840.6|6848.3|6845.5|6852.4|6849.6|6842.6|6839.8|1138
1630323000000|2021-08-30 11:30:00|6848.6|6845.8|6847.6|6844.8|6855.6|6852.8|6846.6|6843.8|688
1630323300000|2021-08-30 11:35:00|6848.1|6845.3|6850.4|6847.6|6851.4|6848.6|6844.1|6841.3|500
1630323600000|2021-08-30 11:40:00|6850.6|6847.8|6849.4|6846.6|6852.4|6849.6|6848.4|6845.6|469
1630323900000|2021-08-30 11:45:00|6849.7|6846.9|6857.1|6854.3|6858.2|6855.4|6848.4|6845.6|564
1630324200000|2021-08-30 11:50:00|6856.7|6853.9|6856.7|6853.9|6858.4|6855.6|6855.1|6852.3|339
1630324500000|2021-08-30 11:55:00|6857.1|6854.3|6859.1|6856.3|6861.1|6858.3|6848.4|6845.6|1477
1630324800000|2021-08-30 12:00:00|6858.4|6855.6|6861.2|6858.4|6864.2|6861.4|6852.2|6849.4|1743
1630325100000|2021-08-30 12:05:00|6861.9|6859.1|6855.9|6853.1|6863.7|6860.9|6854.2|6851.4|2263
1630325400000|2021-08-30 12:10:00|6856.7|6853.9|6848.5|6845.7|6856.9|6854.1|6846.9|6844.1|966
1630325700000|2021-08-30 12:15:00|6848.9|6846.1|6865.3|6862.5|6870.3|6867.5|6847.9|6845.1|2397
1630326000000|2021-08-30 12:20:00|6864.7|6861.9|6861.3|6858.5|6872.1|6869.3|6859.5|6856.7|2058
1630326300000|2021-08-30 12:25:00|6860.3|6857.5|6872|6869.2|6874|6871.2|6858.5|6855.7|1732
1630326600000|2021-08-30 12:30:00|6872.6|6869.8|6869.1|6866.3|6874.1|6871.3|6865.3|6862.5|735
1630326900000|2021-08-30 12:35:00|6869.5|6866.7|6871.1|6868.3|6873|6870.2|6867|6864.2|880
1630327200000|2021-08-30 12:40:00|6871|6868.2|6876.9|6874.1|6877.9|6875.1|6866.3|6863.5|1268
1630327500000|2021-08-30 12:45:00|6876.6|6873.8|6886.9|6884.1|6888.6|6885.8|6874.9|6872.1|2586
1630327800000|2021-08-30 12:50:00|6887.1|6884.3|6879.6|6876.8|6890.4|6887.6|6878.6|6875.8|1723
1630328100000|2021-08-30 12:55:00|6880.2|6877.4|6878.8|6876|6886.8|6884|6874.8|6872|1604
1630328400000|2021-08-30 13:00:00|6879.4|6876.6|6895.7|6892.9|6898.7|6895.9|6872.8|6870|5151
1630328700000|2021-08-30 13:05:00|6895.4|6892.6|6874.2|6871.4|6895.4|6892.6|6865.1|6862.3|2412
1630329000000|2021-08-30 13:10:00|6874.4|6871.6|6872.7|6869.9|6878.4|6875.6|6864.5|6861.7|2252
1630329300000|2021-08-30 13:15:00|6873|6870.2|6861.8|6859|6880|6877.2|6857|6854.2|2089
1630329600000|2021-08-30 13:20:00|6862|6859.2|6857.3|6854.5|6864|6861.2|6849|6846.2|1880
1630329900000|2021-08-30 13:25:00|6857.8|6855|6859.3|6856.5|6863.3|6860.5|6848.8|6846|2680
1630330200000|2021-08-30 13:30:00|6859.5|6856.7|6849.3|6846.5|6869.3|6866.5|6839.3|6836.5|4335
1630330500000|2021-08-30 13:35:00|6849.9|6847.1|6827|6824.2|6851.9|6849.1|6824.8|6822|4235
1630330800000|2021-08-30 13:40:00|6827.7|6824.9|6825|6822.2|6836.5|6833.7|6814|6811.2|4104
1630331100000|2021-08-30 13:45:00|6825.5|6822.7|6834.8|6832|6845|6842.2|6820.8|6818|3410
1630331400000|2021-08-30 13:50:00|6835|6832.2|6827|6824.2|6838.8|6836|6824.8|6822|2726
1630331700000|2021-08-30 13:55:00|6826.8|6824|6826|6823.2|6843|6840.2|6816.8|6814|2925
1630332000000|2021-08-30 14:00:00|6826.3|6823.5|6820.6|6817.8|6838|6835.2|6818.2|6815.4|2386
1630332300000|2021-08-30 14:05:00|6821|6818.2|6832.8|6830|6843|6840.2|6821|6818.2|2604
1630332600000|2021-08-30 14:10:00|6832.5|6829.7|6839.5|6836.7|6847.8|6845|6831.8|6829|2174
1630332900000|2021-08-30 14:15:00|6839.6|6836.8|6845.4|6842.6|6846.6|6843.8|6831.5|6828.7|1777
1630333200000|2021-08-30 14:20:00|6845.6|6842.8|6870.3|6867.5|6872.3|6869.5|6836.3|6833.5|4639
1630333500000|2021-08-30 14:25:00|6869.6|6866.8|6869.1|6866.3|6875.1|6872.3|6862.6|6859.8|4387
1630333800000|2021-08-30 14:30:00|6868.9|6866.1|6859.6|6856.8|6872.3|6869.5|6853.3|6850.5|2201
1630334100000|2021-08-30 14:35:00|6859.4|6856.6|6862.4|6859.6|6865.4|6862.6|6854.4|6851.6|2086
1630334400000|2021-08-30 14:40:00|6862.6|6859.8|6864.3|6861.5|6870.3|6867.5|6857.4|6854.6|1688
1630334700000|2021-08-30 14:45:00|6864.6|6861.8|6869.2|6866.4|6873.2|6870.4|6864.6|6861.8|1394
1630335000000|2021-08-30 14:50:00|6869.6|6866.8|6864.2|6861.4|6872.1|6869.3|6863.1|6860.3|1161
1630335300000|2021-08-30 14:55:00|6865.2|6862.4|6870.2|6867.4|6870.4|6867.6|6862.2|6859.4|1210
1630335600000|2021-08-30 15:00:00|6870.1|6867.3|6859.1|6856.3|6870.1|6867.3|6856.9|6854.1|1582
1630335900000|2021-08-30 15:05:00|6859.2|6856.4|6853.2|6850.4|6859.2|6856.4|6847.9|6845.1|1623
1630336200000|2021-08-30 15:10:00|6853.6|6850.8|6870.2|6867.4|6872.2|6869.4|6850.4|6847.6|2245
1630336500000|2021-08-30 15:15:00|6870.4|6867.6|6876.2|6873.4|6880.4|6877.6|6865.2|6862.4|1531
1630336800000|2021-08-30 15:20:00|6877|6874.2|6879.2|6876.4|6880.5|6877.7|6873|6870.2|922
1630337100000|2021-08-30 15:25:00|6879.5|6876.7|6885.1|6882.3|6888.4|6885.6|6877.6|6874.8|2274
1630337400000|2021-08-30 15:30:00|6884.6|6881.8|6891.4|6888.6|6891.4|6888.6|6880.4|6877.6|1346
1630337700000|2021-08-30 15:35:00|6892.4|6889.6|6872|6869.2|6894.2|6891.4|6872|6869.2|3034
1630338000000|2021-08-30 15:40:00|6872.1|6869.3|6879.9|6877.1|6882.8|6880|6872.1|6869.3|1467
1630338300000|2021-08-30 15:45:00|6880.1|6877.3|6879.8|6877|6884.9|6882.1|6878.8|6876|892
1630338600000|2021-08-30 15:50:00|6880.8|6878|6885.8|6883|6887.6|6884.8|6878.8|6876|1386
1630338900000|2021-08-30 15:55:00|6885.6|6882.8|6886.8|6884|6891.8|6889|6885.6|6882.8|1270
1630339200000|2021-08-30 16:00:00|6887.8|6885|6887.8|6885|6888.9|6886.1|6883.8|6881|972
1630339500000|2021-08-30 16:05:00|6887.9|6885.1|6891.6|6888.8|6893.4|6890.6|6883.9|6881.1|1763
1630339800000|2021-08-30 16:10:00|6890.8|6888|6896.6|6893.8|6896.7|6893.9|6889.6|6886.8|723
1630340100000|2021-08-30 16:15:00|6896.4|6893.6|6902.4|6899.6|6903.4|6900.6|6895.6|6892.8|1539
1630340400000|2021-08-30 16:20:00|6903.4|6900.6|6897.4|6894.6|6904.4|6901.6|6896.7|6893.9|1178
1630340700000|2021-08-30 16:25:00|6897.6|6894.8|6894.4|6891.6|6899.6|6896.8|6893.4|6890.6|1003
1630341000000|2021-08-30 16:30:00|6895.2|6892.4|6906|6903.2|6906.4|6903.6|6894.4|6891.6|2112
1630341300000|2021-08-30 16:35:00|6906.4|6903.6|6907.2|6904.4|6908.2|6905.4|6901.2|6898.4|1229
1630341600000|2021-08-30 16:40:00|6907.4|6904.6|6900.2|6897.4|6909|6906.2|6898|6895.2|1204
1630341900000|2021-08-30 16:45:00|6901|6898.2|6889|6886.2|6901|6898.2|6888.8|6886|2514
1630342200000|2021-08-30 16:50:00|6888.8|6886|6895|6892.2|6898|6895.2|6886.5|6883.7|2751
1630342500000|2021-08-30 16:55:00|6895.2|6892.4|6893.5|6890.7|6897.4|6894.6|6890.5|6887.7|1370
1630342800000|2021-08-30 17:00:00|6894.4|6891.6|6906|6903.2|6908.6|6905.8|6893.4|6890.6|2048
1630343100000|2021-08-30 17:05:00|6905.5|6902.7|6910|6907.2|6913.6|6910.8|6905.2|6902.4|1384
1630343400000|2021-08-30 17:10:00|6910.5|6907.7|6905.8|6903|6911|6908.2|6905|6902.2|882
1630343700000|2021-08-30 17:15:00|6906|6903.2|6906.3|6903.5|6908.8|6906|6903|6900.2|906
1630344000000|2021-08-30 17:20:00|6906.1|6903.3|6908.6|6905.8|6910.6|6907.8|6905.6|6902.8|700
1630344300000|2021-08-30 17:25:00|6908.1|6905.3|6907.4|6904.6|6912.2|6909.4|6905.6|6902.8|1972
1630344600000|2021-08-30 17:30:00|6908.1|6905.3|6911.4|6908.6|6915.4|6912.6|6908.1|6905.3|1861
1630344900000|2021-08-30 17:35:00|6912.2|6909.4|6902.2|6899.4|6913.2|6910.4|6898|6895.2|3434
1630345200000|2021-08-30 17:40:00|6903|6900.2|6897.1|6894.3|6903|6900.2|6897|6894.2|780
1630345500000|2021-08-30 17:45:00|6898|6895.2|6902.1|6899.3|6904|6901.2|6896|6893.2|1176
1630345800000|2021-08-30 17:50:00|6903|6900.2|6906|6903.2|6908|6905.2|6900.3|6897.5|765
1630346100000|2021-08-30 17:55:00|6906.1|6903.3|6903.1|6900.3|6906.3|6903.5|6901|6898.2|620
1630346400000|2021-08-30 18:00:00|6902.6|6899.8|6911|6908.2|6913|6910.2|6902|6899.2|961
1630346700000|2021-08-30 18:05:00|6911.1|6908.3|6912.8|6910|6919|6916.2|6910.1|6907.3|1391
1630347000000|2021-08-30 18:10:00|6912.9|6910.1|6917.6|6914.8|6918.6|6915.8|6908.9|6906.1|2072
1630347300000|2021-08-30 18:15:00|6917.3|6914.5|6921.4|6918.6|6924.4|6921.6|6916.6|6913.8|1636
1630347600000|2021-08-30 18:20:00|6921.1|6918.3|6920.8|6918|6924.6|6921.8|6919.2|6916.4|1385
1630347900000|2021-08-30 18:25:00|6920.6|6917.8|6912.1|6909.3|6925.8|6923|6902.6|6899.8|6021
1630348200000|2021-08-30 18:30:00|6911.9|6909.1|6904.6|6901.8|6912.6|6909.8|6904.4|6901.6|1794
1630348500000|2021-08-30 18:35:00|6905.2|6902.4|6898.7|6895.9|6907.6|6904.8|6898.6|6895.8|936
1630348800000|2021-08-30 18:40:00|6898.6|6895.8|6897.2|6894.4|6900.6|6897.8|6896.7|6893.9|479
1630349100000|2021-08-30 18:45:00|6896.9|6894.1|6895.7|6892.9|6898.7|6895.9|6893.7|6890.9|290
1630349400000|2021-08-30 18:50:00|6896.2|6893.4|6898.6|6895.8|6899.6|6896.8|6895.7|6892.9|533
1630349700000|2021-08-30 18:55:00|6898.7|6895.9|6902.6|6899.8|6902.9|6900.1|6897.6|6894.8|442
1630350000000|2021-08-30 19:00:00|6902.7|6899.9|6908.9|6906.1|6910.7|6907.9|6902.6|6899.8|511
1630350300000|2021-08-30 19:05:00|6908.7|6905.9|6907.3|6904.5|6908.7|6905.9|6903.9|6901.1|933
1630350600000|2021-08-30 19:10:00|6907.6|6904.8|6903.1|6900.3|6907.6|6904.8|6902.1|6899.3|183
1630350900000|2021-08-30 19:15:00|6903.3|6900.5|6903.9|6901.1|6904.1|6901.3|6901.9|6899.1|331
1630351200000|2021-08-30 19:20:00|6903.3|6900.5|6900.1|6897.3|6903.9|6901.1|6899.3|6896.5|273
1630351500000|2021-08-30 19:25:00|6900.9|6898.1|6897.1|6894.3|6900.9|6898.1|6896.9|6894.1|235
1630351800000|2021-08-30 19:30:00|6897.9|6895.1|6898.9|6896.1|6901.9|6899.1|6896.9|6894.1|270
1630352100000|2021-08-30 19:35:00|6897.9|6895.1|6893.6|6890.8|6900.1|6897.3|6893.1|6890.3|570
1630352400000|2021-08-30 19:40:00|6893.9|6891.1|6891.7|6888.9|6895.1|6892.3|6889.1|6886.3|572
1630352700000|2021-08-30 19:45:00|6891.2|6888.4|6894.7|6891.9|6894.9|6892.1|6890.9|6888.1|176
1630353000000|2021-08-30 19:50:00|6894.4|6891.6|6893.7|6890.9|6894.9|6892.1|6891.5|6888.7|247
1630353300000|2021-08-30 19:55:00|6893.4|6890.6|6898.5|6895.7|6900.5|6897.7|6891.9|6889.1|594
1630353600000|2021-08-30 20:00:00|6898.7|6895.9|6895.9|6893.1|6899.7|6896.9|6895.7|6892.9|373
1630353900000|2021-08-30 20:05:00|6896.2|6893.4|6896.7|6893.9|6897.9|6895.1|6896.2|6893.4|66
1630354200000|2021-08-30 20:10:00|6896.5|6893.7|6895.7|6892.9|6896.9|6894.1|6894.9|6892.1|103
1630354500000|2021-08-30 20:15:00|6895.9|6893.1|6895.7|6892.9|6895.9|6893.1|6894.9|6892.1|103
1630354800000|2021-08-30 20:20:00|6895.9|6893.1|6898.5|6895.7|6898.5|6895.7|6895.5|6892.7|154
1630355100000|2021-08-30 20:25:00|6899|6896.2|6897.9|6895.1|6900.7|6897.9|6897.7|6894.9|395
1630355400000|2021-08-30 20:30:00|6898.5|6895.7|6901.9|6899.1|6902.7|6899.9|6898.5|6895.7|336
1630355700000|2021-08-30 20:35:00|6902.5|6899.7|6907.9|6905.1|6909.9|6907.1|6901.9|6899.1|587
1630356000000|2021-08-30 20:40:00|6907.7|6904.9|6908.7|6905.9|6909.7|6906.9|6905.9|6903.1|251
1630356300000|2021-08-30 20:45:00|6907.9|6905.1|6900.5|6897.7|6908.9|6906.1|6899.7|6896.9|235
1630356600000|2021-08-30 20:50:00|6900.7|6897.9|6903.9|6901.1|6907.7|6904.9|6900.7|6897.9|177
1630356900000|2021-08-30 20:55:00|6905.1|6901.9|6903.7|6900.9|6905.7|6902.9|6901.7|6898.9|274
1630360800000|2021-08-30 22:00:00|6905.6|6902.8|6902.6|6899.8|6906.6|6903.8|6898.3|6895.5|261
1630361100000|2021-08-30 22:05:00|6902.3|6899.5|6901.6|6898.8|6902.6|6899.8|6901.6|6898.8|31
1630361400000|2021-08-30 22:10:00|6900.6|6897.8|6901.6|6898.8|6902.6|6899.8|6899.6|6896.8|39
1630361700000|2021-08-30 22:15:00|6901.1|6898.3|6900.6|6897.8|6901.6|6898.8|6899.6|6896.8|12
1630362000000|2021-08-30 22:20:00|6900.1|6897.3|6899.6|6896.8|6900.6|6897.8|6899.4|6896.6|37
1630362300000|2021-08-30 22:25:00|6899.4|6896.6|6902.6|6899.8|6902.6|6899.8|6899.4|6896.6|29
1630362600000|2021-08-30 22:30:00|6902.9|6900.1|6903.6|6900.8|6903.9|6901.1|6901.6|6898.8|65
1630362900000|2021-08-30 22:35:00|6903.9|6901.1|6906.4|6903.6|6907.4|6904.6|6903.6|6900.8|96
1630363200000|2021-08-30 22:40:00|6907|6904.2|6905.6|6902.8|6907.4|6904.6|6905.4|6902.6|44
1630363500000|2021-08-30 22:45:00|6905.9|6903.1|6906.1|6903.3|6906.1|6903.3|6905.6|6902.8|45
1630363800000|2021-08-30 22:50:00|6906.4|6903.6|6907.6|6904.8|6908.4|6905.6|6906.4|6903.6|49
1630364100000|2021-08-30 22:55:00|6907.9|6905.1|6907.6|6904.8|6908.4|6905.6|6907.6|6904.8|33
1630364400000|2021-08-30 23:00:00|6907.1|6904.3|6911.2|6908.4|6912.2|6909.4|6907.1|6904.3|111
1630364700000|2021-08-30 23:05:00|6910.5|6907.7|6909.4|6906.6|6911.2|6908.4|6909.2|6906.4|42
1630365000000|2021-08-30 23:10:00|6909.2|6906.4|6909.4|6906.6|6909.4|6906.6|6908.4|6905.6|25
1630365300000|2021-08-30 23:15:00|6910.4|6907.6|6907.2|6904.4|6910.4|6907.6|6906.4|6903.6|75
1630365600000|2021-08-30 23:20:00|6906.4|6903.6|6905.2|6902.4|6906.4|6903.6|6904.2|6901.4|47
1630365900000|2021-08-30 23:25:00|6904.9|6902.1|6905.2|6902.4|6905.2|6902.4|6904.4|6901.6|28
1630366200000|2021-08-30 23:30:00|6905.4|6902.6|6905.4|6902.6|6905.4|6902.6|6903.4|6900.6|40
1630366500000|2021-08-30 23:35:00|6904.4|6901.6|6903.4|6900.6|6904.4|6901.6|6903.1|6900.3|37
1630366800000|2021-08-30 23:40:00|6902.6|6899.8|6904.2|6901.4|6904.2|6901.4|6902.6|6899.8|25
1630367100000|2021-08-30 23:45:00|6903.7|6900.9|6905.4|6902.6|6906.2|6903.4|6903.4|6900.6|52
1630367400000|2021-08-30 23:50:00|6906.2|6903.4|6904.2|6901.4|6906.4|6903.6|6904.2|6901.4|49
1630367700000|2021-08-30 23:55:00|6904.4|6901.6|6903.2|6900.4|6906.2|6903.4|6903.2|6900.4|59
1630368000000|2021-08-31 00:00:00|6903.7|6900.9|6895.2|6892.4|6905.2|6902.4|6895.2|6892.4|576
1630368300000|2021-08-31 00:05:00|6894.9|6892.1|6899.2|6896.4|6900.2|6897.4|6891.4|6888.6|332
1630368600000|2021-08-31 00:10:00|6898.2|6895.4|6895.4|6892.6|6900.2|6897.4|6894.9|6892.1|299
1630368900000|2021-08-31 00:15:00|6895.5|6892.7|6898.5|6895.7|6898.5|6895.7|6892.5|6889.7|227
1630369200000|2021-08-31 00:20:00|6898.9|6896.1|6896.5|6893.7|6899.5|6896.7|6896.2|6893.4|76
1630369500000|2021-08-31 00:25:00|6896.2|6893.4|6898.5|6895.7|6899.4|6896.6|6895.4|6892.6|70
1630369800000|2021-08-31 00:30:00|6898.2|6895.4|6903.3|6900.5|6903.8|6901|6893.5|6890.7|309
1630370100000|2021-08-31 00:35:00|6903.2|6900.4|6899.2|6896.4|6903.2|6900.4|6899.2|6896.4|165
1630370400000|2021-08-31 00:40:00|6900.2|6897.4|6898.2|6895.4|6900.2|6897.4|6896.3|6893.5|97
1630370700000|2021-08-31 00:45:00|6898.8|6896|6896.1|6893.3|6899.2|6896.4|6895.1|6892.3|118
1630371000000|2021-08-31 00:50:00|6896.5|6893.7|6899.1|6896.3|6901.5|6898.7|6896.5|6893.7|92
1630371300000|2021-08-31 00:55:00|6900|6897.2|6903.1|6900.3|6904|6901.2|6900|6897.2|141
1630371600000|2021-08-31 01:00:00|6902.5|6899.7|6892.1|6889.3|6911.1|6908.3|6886.1|6883.3|1419
1630371900000|2021-08-31 01:05:00|6892.5|6889.7|6888.3|6885.5|6895.3|6892.5|6887.9|6885.1|409
1630372200000|2021-08-31 01:10:00|6888.1|6885.3|6888.6|6885.8|6889.1|6886.3|6885.1|6882.3|248
1630372500000|2021-08-31 01:15:00|6888.9|6886.1|6878.5|6875.7|6890.1|6887.3|6878.5|6875.7|637
1630372800000|2021-08-31 01:20:00|6877.7|6874.9|6876.5|6873.7|6877.8|6875|6872.5|6869.7|423
1630373100000|2021-08-31 01:25:00|6876.2|6873.4|6876.7|6873.9|6879.5|6876.7|6875.5|6872.7|231
1630373400000|2021-08-31 01:30:00|6877.3|6874.5|6876.5|6873.7|6878.5|6875.7|6874.2|6871.4|173
1630373700000|2021-08-31 01:35:00|6876.8|6874|6881.5|6878.7|6881.5|6878.7|6874.5|6871.7|244
1630374000000|2021-08-31 01:40:00|6880.9|6878.1|6883.5|6880.7|6884.5|6881.7|6877.7|6874.9|374
1630374300000|2021-08-31 01:45:00|6883.2|6880.4|6878.7|6875.9|6883.2|6880.4|6877.5|6874.7|151
1630374600000|2021-08-31 01:50:00|6879|6876.2|6876.5|6873.7|6879|6876.2|6875.5|6872.7|201
1630374900000|2021-08-31 01:55:00|6876.8|6874|6874.5|6871.7|6877.8|6875|6874|6871.2|129
1630375200000|2021-08-31 02:00:00|6874.3|6871.5|6871.5|6868.7|6874.8|6872|6868.5|6865.7|452
1630375500000|2021-08-31 02:05:00|6871.2|6868.4|6875.5|6872.7|6877.5|6874.7|6871.2|6868.4|275
1630375800000|2021-08-31 02:10:00|6875.2|6872.4|6872.5|6869.7|6876.8|6874|6871.5|6868.7|234
1630376100000|2021-08-31 02:15:00|6872.7|6869.9|6869.5|6866.7|6874.1|6871.3|6869.3|6866.5|117
1630376400000|2021-08-31 02:20:00|6869.8|6867|6864.5|6861.7|6870.5|6867.7|6864.5|6861.7|287
1630376700000|2021-08-31 02:25:00|6865.3|6862.5|6864.8|6862|6866.5|6863.7|6863.3|6860.5|227
1630377000000|2021-08-31 02:30:00|6865.3|6862.5|6869.5|6866.7|6869.5|6866.7|6863.3|6860.5|273
1630377300000|2021-08-31 02:35:00|6869.7|6866.9|6869.5|6866.7|6869.7|6866.9|6866.5|6863.7|132
1630377600000|2021-08-31 02:40:00|6869.8|6867|6871.5|6868.7|6873.8|6871|6869.5|6866.7|202
1630377900000|2021-08-31 02:45:00|6870.6|6867.8|6872.6|6869.8|6874.5|6871.7|6869.5|6866.7|143
1630378200000|2021-08-31 02:50:00|6873|6870.2|6873.5|6870.7|6874.5|6871.7|6871.5|6868.7|97
1630378500000|2021-08-31 02:55:00|6872.6|6869.8|6874.4|6871.6|6875.5|6872.7|6871.4|6868.6|175
1630378800000|2021-08-31 03:00:00|6874.8|6872|6878.6|6875.8|6880.4|6877.6|6874.4|6871.6|358
1630379100000|2021-08-31 03:05:00|6878.4|6875.6|6876.4|6873.6|6879.4|6876.6|6873.6|6870.8|347
1630379400000|2021-08-31 03:10:00|6875.8|6873|6879.4|6876.6|6881.4|6878.6|6875.6|6872.8|229
1630379700000|2021-08-31 03:15:00|6880.1|6877.3|6883.4|6880.6|6887.4|6884.6|6879.4|6876.6|468
1630380000000|2021-08-31 03:20:00|6883.7|6880.9|6883.6|6880.8|6886.2|6883.4|6882.4|6879.6|206
1630380300000|2021-08-31 03:25:00|6884.2|6881.4|6880.4|6877.6|6884.4|6881.6|6879.1|6876.3|187
1630380600000|2021-08-31 03:30:00|6880.1|6877.3|6874.6|6871.8|6880.4|6877.6|6874.6|6871.8|300
1630380900000|2021-08-31 03:35:00|6874.4|6871.6|6875.6|6872.8|6876.4|6873.6|6874.4|6871.6|187
1630381200000|2021-08-31 03:40:00|6876.4|6873.6|6875.6|6872.8|6877.6|6874.8|6875.6|6872.8|103
1630381500000|2021-08-31 03:45:00|6876.6|6873.8|6874.6|6871.8|6876.6|6873.8|6874.6|6871.8|76
1630381800000|2021-08-31 03:50:00|6874.9|6872.1|6878.7|6875.9|6879.4|6876.6|6874.4|6871.6|175
1630382100000|2021-08-31 03:55:00|6879|6876.2|6875.4|6872.6|6879.4|6876.6|6875.4|6872.6|92
1630382400000|2021-08-31 04:00:00|6876.4|6873.6|6874.4|6871.6|6877.4|6874.6|6874.4|6871.6|72
1630382700000|2021-08-31 04:05:00|6874.7|6871.9|6876.4|6873.6|6876.4|6873.6|6874.7|6871.9|49
1630383000000|2021-08-31 04:10:00|6876.8|6874|6877.4|6874.6|6879.4|6876.6|6876.8|6874|67
1630383300000|2021-08-31 04:15:00|6877.6|6874.8|6882.4|6879.6|6882.4|6879.6|6877.6|6874.8|171
1630383600000|2021-08-31 04:20:00|6881.9|6879.1|6881.4|6878.6|6884.1|6881.3|6880.2|6877.4|189
1630383900000|2021-08-31 04:25:00|6881.2|6878.4|6879.4|6876.6|6881.4|6878.6|6877.4|6874.6|129
1630384200000|2021-08-31 04:30:00|6879.6|6876.8|6879.4|6876.6|6881.4|6878.6|6878.4|6875.6|110
1630384500000|2021-08-31 04:35:00|6879.6|6876.8|6880.2|6877.4|6881.6|6878.8|6879.4|6876.6|75
1630384800000|2021-08-31 04:40:00|6880.4|6877.6|6892.6|6889.8|6895.7|6892.9|6880.4|6877.6|666
1630385100000|2021-08-31 04:45:00|6892.8|6890|6890.4|6887.6|6893.4|6890.6|6889.4|6886.6|195
1630385400000|2021-08-31 04:50:00|6890.7|6887.9|6892.4|6889.6|6894.2|6891.4|6890.7|6887.9|199
1630385700000|2021-08-31 04:55:00|6893.4|6890.6|6895.7|6892.9|6898.6|6895.8|6893.4|6890.6|277
1630386000000|2021-08-31 05:00:00|6896.2|6893.4|6901.4|6898.6|6902.4|6899.6|6896.2|6893.4|347
1630386300000|2021-08-31 05:05:00|6902.4|6899.6|6896.4|6893.6|6902.4|6899.6|6896.2|6893.4|246
1630386600000|2021-08-31 05:10:00|6896.6|6893.8|6894.4|6891.6|6897.4|6894.6|6893.4|6890.6|198
1630386900000|2021-08-31 05:15:00|6895.2|6892.4|6901.6|6898.8|6901.6|6898.8|6894.4|6891.6|158
1630387200000|2021-08-31 05:20:00|6901.9|6899.1|6898.4|6895.6|6902.4|6899.6|6897.6|6894.8|226
1630387500000|2021-08-31 05:25:00|6898.1|6895.3|6897.4|6894.6|6899.4|6896.6|6897.1|6894.3|130
1630387800000|2021-08-31 05:30:00|6897.2|6894.4|6892.9|6890.1|6898.4|6895.6|6891.4|6888.6|556
1630388100000|2021-08-31 05:35:00|6893.2|6890.4|6901.4|6898.6|6901.4|6898.6|6893.2|6890.4|277
1630388400000|2021-08-31 05:40:00|6900.9|6898.1|6905.4|6902.6|6906.4|6903.6|6900.4|6897.6|403
1630388700000|2021-08-31 05:45:00|6906|6903.2|6912.3|6909.5|6913.3|6910.5|6904.5|6901.7|752
1630389000000|2021-08-31 05:50:00|6912|6909.2|6907.5|6904.7|6912.3|6909.5|6906.5|6903.7|469
1630389300000|2021-08-31 05:55:00|6907.8|6905|6908.3|6905.5|6909.3|6906.5|6904.3|6901.5|199
1630389600000|2021-08-31 06:00:00|6907.5|6904.7|6913.3|6910.5|6913.3|6910.5|6906.1|6903.3|481
1630389900000|2021-08-31 06:05:00|6913.6|6910.8|6912.5|6909.7|6919.1|6916.3|6910|6907.2|1747
1630390200000|2021-08-31 06:10:00|6912.3|6909.5|6914.3|6911.5|6915.3|6912.5|6909.5|6906.7|276
1630390500000|2021-08-31 06:15:00|6914.6|6911.8|6909.5|6906.7|6916.3|6913.5|6909.5|6906.7|398
1630390800000|2021-08-31 06:20:00|6909.8|6907|6914.5|6911.7|6917.3|6914.5|6907.5|6904.7|560
1630391100000|2021-08-31 06:25:00|6914.3|6911.5|6912|6909.2|6916.5|6913.7|6911.7|6908.9|249
1630391400000|2021-08-31 06:30:00|6911.7|6908.9|6907.7|6904.9|6913.5|6910.7|6907.7|6904.9|266
1630391700000|2021-08-31 06:35:00|6907.5|6904.7|6902.9|6900.1|6910.5|6907.7|6900.9|6898.1|561
1630392000000|2021-08-31 06:40:00|6903.2|6900.4|6898.7|6895.9|6905.7|6902.9|6897.5|6894.7|381
1630392300000|2021-08-31 06:45:00|6899|6896.2|6898.5|6895.7|6899|6896.2|6892.5|6889.7|408
1630392600000|2021-08-31 06:50:00|6898.7|6895.9|6894|6891.2|6902.9|6900.1|6892.7|6889.9|386
1630392900000|2021-08-31 06:55:00|6893.7|6890.9|6900|6897.2|6901.5|6898.7|6892.7|6889.9|436
1630393200000|2021-08-31 07:00:00|6899.9|6897.1|6901.9|6899.1|6907|6904.2|6898.1|6895.3|601
1630393500000|2021-08-31 07:05:00|6901.7|6898.9|6904.9|6902.1|6909.7|6906.9|6899.7|6896.9|615
1630393800000|2021-08-31 07:10:00|6905.1|6902.3|6896.7|6893.9|6905.1|6902.3|6896.7|6893.9|383
1630394100000|2021-08-31 07:15:00|6897.3|6894.5|6901.9|6899.1|6902.9|6900.1|6896.7|6893.9|318
1630394400000|2021-08-31 07:20:00|6901.7|6898.9|6903.7|6900.9|6904.7|6901.9|6899.7|6896.9|440
1630394700000|2021-08-31 07:25:00|6903.5|6900.7|6912.7|6909.9|6919.2|6916.4|6902.7|6899.9|1186
1630395000000|2021-08-31 07:30:00|6913.2|6910.4|6918.7|6915.9|6924.7|6921.9|6913.2|6910.4|840
1630395300000|2021-08-31 07:35:00|6919.5|6916.7|6914.7|6911.9|6924.7|6921.9|6914.5|6911.7|541
1630395600000|2021-08-31 07:40:00|6914.9|6912.1|6909.7|6906.9|6916.7|6913.9|6908.7|6905.9|503
1630395900000|2021-08-31 07:45:00|6910|6907.2|6902.4|6899.6|6910.7|6907.9|6901.7|6898.9|452
1630396200000|2021-08-31 07:50:00|6902.7|6899.9|6878|6875.2|6902.7|6899.9|6877.5|6874.7|1516
1630396500000|2021-08-31 07:55:00|6878.4|6875.6|6867.4|6864.6|6881.2|6878.4|6862.2|6859.4|1113
1630396800000|2021-08-31 08:00:00|6867.9|6865.1|6868|6865.2|6878|6875.2|6864.2|6861.4|860
1630397100000|2021-08-31 08:05:00|6868.2|6865.4|6854|6851.2|6869|6866.2|6847.2|6844.4|1884
1630397400000|2021-08-31 08:10:00|6853.7|6850.9|6858.2|6855.4|6862.8|6860|6852.5|6849.7|1018
1630397700000|2021-08-31 08:15:00|6858|6855.2|6840|6837.2|6858.5|6855.7|6835|6832.2|1870
1630398000000|2021-08-31 08:20:00|6839.7|6836.9|6836.6|6833.8|6842.4|6839.6|6830.6|6827.8|1526
1630398300000|2021-08-31 08:25:00|6837.4|6834.6|6824.4|6821.6|6839.4|6836.6|6823.4|6820.6|1367
1630398600000|2021-08-31 08:30:00|6824.2|6821.4|6833.4|6830.6|6841.4|6838.6|6821.4|6818.6|1903
1630398900000|2021-08-31 08:35:00|6834.1|6831.3|6832.6|6829.8|6842.6|6839.8|6826.6|6823.8|1366
1630399200000|2021-08-31 08:40:00|6832.4|6829.6|6832.8|6830|6839.6|6836.8|6829|6826.2|775
1630399500000|2021-08-31 08:45:00|6833.5|6830.7|6843|6840.2|6846|6843.2|6831.8|6829|942
1630399800000|2021-08-31 08:50:00|6842.8|6840|6842|6839.2|6846|6843.2|6839|6836.2|820
1630400100000|2021-08-31 08:55:00|6841|6838.2|6845.5|6842.7|6849.8|6847|6839.2|6836.4|807
1630400400000|2021-08-31 09:00:00|6845.6|6842.8|6851.8|6849|6854|6851.2|6845|6842.2|760
1630400700000|2021-08-31 09:05:00|6852.8|6850|6849.8|6847|6858|6855.2|6848.8|6846|638
1630401000000|2021-08-31 09:10:00|6850.8|6848|6855|6852.2|6859.1|6856.3|6849.8|6847|496
1630401300000|2021-08-31 09:15:00|6855.2|6852.4|6848.6|6845.8|6858.8|6856|6846.2|6843.4|683
1630401600000|2021-08-31 09:20:00|6848.8|6846|6837|6834.2|6854.6|6851.8|6828.4|6825.6|1278
1630401900000|2021-08-31 09:25:00|6836.7|6833.9|6847.2|6844.4|6851.2|6848.4|6832|6829.2|1324
1630402200000|2021-08-31 09:30:00|6847.7|6844.9|6843.2|6840.4|6848.2|6845.4|6837.2|6834.4|515
1630402500000|2021-08-31 09:35:00|6843|6840.2|6835.3|6832.5|6843.2|6840.4|6835|6832.2|560
1630402800000|2021-08-31 09:40:00|6835.7|6832.9|6831.5|6828.7|6839.2|6836.4|6828.7|6825.9|764
1630403100000|2021-08-31 09:45:00|6831.8|6829|6831|6828.2|6834.5|6831.7|6826.7|6823.9|440
1630403400000|2021-08-31 09:50:00|6830.5|6827.7|6837.8|6835|6841.5|6838.7|6827.5|6824.7|753
1630403700000|2021-08-31 09:55:00|6837.5|6834.7|6831.5|6828.7|6840.3|6837.5|6830.5|6827.7|442
1630404000000|2021-08-31 10:00:00|6831.2|6828.4|6836.5|6833.7|6841.1|6838.3|6828.5|6825.7|846
1630404300000|2021-08-31 10:05:00|6836.7|6833.9|6842.3|6839.5|6847.3|6844.5|6836.5|6833.7|717
1630404600000|2021-08-31 10:10:00|6841.8|6839|6841.1|6838.3|6844.3|6841.5|6839.3|6836.5|299
1630404900000|2021-08-31 10:15:00|6840.8|6838|6840.3|6837.5|6843.3|6840.5|6835.3|6832.5|352
1630405200000|2021-08-31 10:20:00|6841|6838.2|6849.6|6846.8|6852.9|6850.1|6837.5|6834.7|484
1630405500000|2021-08-31 10:25:00|6849.4|6846.6|6855.1|6852.3|6857.9|6855.1|6847.1|6844.3|898
1630405800000|2021-08-31 10:30:00|6855.6|6852.8|6856.3|6853.5|6857.4|6854.6|6850.3|6847.5|532
1630406100000|2021-08-31 10:35:00|6856.1|6853.3|6855.3|6852.5|6859.1|6856.3|6851.3|6848.5|369
1630406400000|2021-08-31 10:40:00|6855.1|6852.3|6857.6|6854.8|6861.1|6858.3|6853.3|6850.5|428
1630406700000|2021-08-31 10:45:00|6857.3|6854.5|6854.1|6851.3|6858.3|6855.5|6846.1|6843.3|759
1630407000000|2021-08-31 10:50:00|6854.3|6851.5|6845.1|6842.3|6856.3|6853.5|6843.3|6840.5|558
1630407300000|2021-08-31 10:55:00|6844.3|6841.5|6856.1|6853.3|6864.1|6861.3|6838.1|6835.3|1156
1630407600000|2021-08-31 11:00:00|6855.5|6852.7|6853.9|6851.1|6855.8|6853|6848.1|6845.3|532
1630407900000|2021-08-31 11:05:00|6853.7|6850.9|6854.1|6851.3|6857.1|6854.3|6842.1|6839.3|767
1630408200000|2021-08-31 11:10:00|6853.9|6851.1|6861.1|6858.3|6864.9|6862.1|6853.1|6850.3|887
1630408500000|2021-08-31 11:15:00|6860.9|6858.1|6869.7|6866.9|6873.5|6870.7|6860.1|6857.3|1147
1630408800000|2021-08-31 11:20:00|6868.9|6866.1|6870.3|6867.5|6874.5|6871.7|6867.7|6864.9|721
1630409100000|2021-08-31 11:25:00|6870|6867.2|6865.7|6862.9|6871.5|6868.7|6858.5|6855.7|1225
1630409400000|2021-08-31 11:30:00|6865.4|6862.6|6855.4|6852.6|6865.7|6862.9|6850.9|6848.1|972
1630409700000|2021-08-31 11:35:00|6855.1|6852.3|6860|6857.2|6863|6860.2|6854.7|6851.9|593
1630410000000|2021-08-31 11:40:00|6860.3|6857.5|6855.3|6852.5|6860.7|6857.9|6849.7|6846.9|808
1630410300000|2021-08-31 11:45:00|6855|6852.2|6845.2|6842.4|6855|6852.2|6844.7|6841.9|700
1630410600000|2021-08-31 11:50:00|6845.5|6842.7|6846.9|6844.1|6847.7|6844.9|6839.7|6836.9|740
1630410900000|2021-08-31 11:55:00|6846.7|6843.9|6847.7|6844.9|6851.5|6848.7|6845.7|6842.9|833
1630411200000|2021-08-31 12:00:00|6846.9|6844.1|6841.4|6838.6|6851.2|6848.4|6834.7|6831.9|1712
1630411500000|2021-08-31 12:05:00|6841.1|6838.3|6824.1|6821.3|6843.1|6840.3|6823.1|6820.3|1807
1630411800000|2021-08-31 12:10:00|6824.6|6821.8|6833.7|6830.9|6835.1|6832.3|6823.1|6820.3|1399
1630412100000|2021-08-31 12:15:00|6834.2|6831.4|6853.9|6851.1|6855.1|6852.3|6834.2|6831.4|2855
1630412400000|2021-08-31 12:20:00|6854.5|6851.7|6851.1|6848.3|6859.1|6856.3|6846.1|6843.3|1425
1630412700000|2021-08-31 12:25:00|6851.4|6848.6|6852.9|6850.1|6864.3|6861.5|6850.1|6847.3|1636
1630413000000|2021-08-31 12:30:00|6853.1|6850.3|6842.9|6840.1|6853.9|6851.1|6838.1|6835.3|1546
1630413300000|2021-08-31 12:35:00|6842.7|6839.9|6832.3|6829.5|6848.7|6845.9|6826.3|6823.5|1701
1630413600000|2021-08-31 12:40:00|6831.5|6828.7|6832.1|6829.3|6835.3|6832.5|6827.3|6824.5|1086
1630413900000|2021-08-31 12:45:00|6831.5|6828.7|6838.1|6835.3|6840.1|6837.3|6830.8|6828|1587
1630414200000|2021-08-31 12:50:00|6838.3|6835.5|6844.1|6841.3|6844.1|6841.3|6825.7|6822.9|2467
1630414500000|2021-08-31 12:55:00|6844.3|6841.5|6848|6845.2|6849.3|6846.5|6839.5|6836.7|1258
1630414800000|2021-08-31 13:00:00|6848.3|6845.5|6838.9|6836.1|6851.3|6848.5|6826.5|6823.7|4449
1630415100000|2021-08-31 13:05:00|6838.3|6835.5|6834.3|6831.5|6838.5|6835.7|6810.6|6807.8|5533
1630415400000|2021-08-31 13:10:00|6834.5|6831.7|6842.3|6839.5|6849.5|6846.7|6825.3|6822.5|2598
1630415700000|2021-08-31 13:15:00|6841.7|6838.9|6843.1|6840.3|6849.6|6846.8|6833.1|6830.3|2305
1630416000000|2021-08-31 13:20:00|6843.4|6840.6|6856.2|6853.4|6859.1|6856.2|6839.9|6837.1|2686
1630416300000|2021-08-31 13:25:00|6856.5|6853.7|6859.7|6856.9|6868.5|6865.7|6852.7|6849.9|3163
1630416600000|2021-08-31 13:30:00|6859.5|6856.7|6861.5|6858.7|6869.3|6866.5|6852.7|6849.9|2613
1630416900000|2021-08-31 13:35:00|6862.1|6859.3|6866.5|6863.7|6877.3|6874.5|6862.1|6859.3|2955
1630417200000|2021-08-31 13:40:00|6866.7|6863.9|6856.7|6853.9|6869.5|6866.7|6856.5|6853.7|1690
1630417500000|2021-08-31 13:45:00|6856.9|6854.1|6854.9|6852.1|6868.5|6865.7|6849.5|6846.7|2855
1630417800000|2021-08-31 13:50:00|6854.8|6852|6836|6833.2|6863|6860.2|6835.7|6832.9|3474
1630418100000|2021-08-31 13:55:00|6835.8|6833|6839.5|6836.7|6847|6844.2|6826|6823.2|3605
1630418400000|2021-08-31 14:00:00|6839.2|6836.4|6841|6838.2|6844.8|6842|6832.8|6830|1526
1630418700000|2021-08-31 14:05:00|6840|6837.2|6850|6847.2|6852|6849.2|6827.8|6825|2439
1630419000000|2021-08-31 14:10:00|6849.8|6847|6845.8|6843|6852.3|6849.5|6838|6835.2|1446
1630419300000|2021-08-31 14:15:00|6846|6843.2|6856.8|6854|6859.6|6856.8|6843.8|6841|1666
1630419600000|2021-08-31 14:20:00|6857|6854.2|6853.3|6850.5|6860.8|6858|6849.8|6847|1468
1630419900000|2021-08-31 14:25:00|6852.8|6850|6856.3|6853.5|6857.6|6854.8|6842.8|6840|1623
1630420200000|2021-08-31 14:30:00|6856.5|6853.7|6854.3|6851.5|6862|6859.2|6849.2|6846.4|2282
1630420500000|2021-08-31 14:35:00|6854|6851.2|6857.6|6854.8|6865.6|6862.8|6851.6|6848.8|3071
1630420800000|2021-08-31 14:40:00|6857.8|6855|6869.8|6867|6873.2|6870.4|6857.8|6855|2045
1630421100000|2021-08-31 14:45:00|6870.4|6867.6|6875.4|6872.6|6883.2|6880.4|6867.1|6864.3|2963
1630421400000|2021-08-31 14:50:00|6875.2|6872.4|6871.4|6868.6|6883.4|6880.6|6870.6|6867.8|2713
1630421700000|2021-08-31 14:55:00|6871.6|6868.8|6873.4|6870.6|6874.4|6871.6|6865|6862.2|1833
1630422000000|2021-08-31 15:00:00|6872.6|6869.8|6866.4|6863.6|6878.9|6876.1|6862.9|6860.1|1607
1630422300000|2021-08-31 15:05:00|6865.6|6862.8|6871|6868.2|6876.2|6873.4|6861.2|6858.4|2717
1630422600000|2021-08-31 15:10:00|6870.4|6867.6|6874.4|6871.6|6880.4|6877.6|6867.2|6864.4|1888
1630422900000|2021-08-31 15:15:00|6875|6872.2|6896.2|6893.4|6902.2|6899.4|6874.4|6871.6|3647
1630423200000|2021-08-31 15:20:00|6897.2|6894.4|6894.7|6891.9|6905.2|6902.4|6891.2|6888.4|3940
1630423500000|2021-08-31 15:25:00|6894.4|6891.6|6881.4|6878.6|6900.2|6897.4|6878.4|6875.6|3649
1630423800000|2021-08-31 15:30:00|6881.6|6878.8|6881.6|6878.8|6886.4|6883.6|6874.8|6872|3193
1630424100000|2021-08-31 15:35:00|6881.4|6878.6|6881.3|6878.5|6888.6|6885.8|6877|6874.2|1979
1630424400000|2021-08-31 15:40:00|6881.6|6878.8|6878.6|6875.8|6881.6|6878.8|6872.6|6869.8|1715
1630424700000|2021-08-31 15:45:00|6878.8|6876|6873.8|6871|6881.6|6878.8|6872.6|6869.8|1111
1630425000000|2021-08-31 15:50:00|6873.6|6870.8|6884.6|6881.8|6884.8|6882|6873.6|6870.8|1367
1630425300000|2021-08-31 15:55:00|6883.8|6881|6870.8|6868|6886.1|6883.3|6866.6|6863.8|1803
1630425600000|2021-08-31 16:00:00|6870|6867.2|6871.8|6869|6876.6|6873.8|6867.8|6865|1453
1630425900000|2021-08-31 16:05:00|6872.4|6869.6|6871.2|6868.4|6878.6|6875.8|6870|6867.2|3233
1630426200000|2021-08-31 16:10:00|6870.6|6867.8|6870.2|6867.4|6873.2|6870.4|6867|6864.2|1022
1630426500000|2021-08-31 16:15:00|6870.4|6867.6|6871.7|6868.9|6874|6871.2|6866.2|6863.4|1015
1630426800000|2021-08-31 16:20:00|6872|6869.2|6874.4|6871.6|6877.4|6874.6|6871|6868.2|760
1630427100000|2021-08-31 16:25:00|6875|6872.2|6885|6882.2|6885.2|6882.4|6874.2|6871.4|903
1630427400000|2021-08-31 16:30:00|6885.2|6882.4|6884.4|6881.6|6886|6883.2|6881.2|6878.4|752
1630427700000|2021-08-31 16:35:00|6884.2|6881.4|6889.2|6886.4|6890.2|6887.4|6882.2|6879.4|1145
1630428000000|2021-08-31 16:40:00|6889|6886.2|6889.2|6886.4|6894.2|6891.4|6888|6885.2|956
1630428300000|2021-08-31 16:45:00|6889.4|6886.6|6887.1|6884.3|6890.1|6887.3|6886.1|6883.3|663
1630428600000|2021-08-31 16:50:00|6886.9|6884.1|6884.1|6881.3|6888.9|6886.1|6881.3|6878.5|700
1630428900000|2021-08-31 16:55:00|6884.6|6881.8|6878.1|6875.3|6886.9|6884.1|6875.9|6873.1|1718
1630429200000|2021-08-31 17:00:00|6877.6|6874.8|6866.9|6864.1|6877.9|6875.1|6863.9|6861.1|1940
1630429500000|2021-08-31 17:05:00|6866.6|6863.8|6863.1|6860.3|6870.1|6867.3|6861.9|6859.1|869
1630429800000|2021-08-31 17:10:00|6862.9|6860.1|6863.9|6861.1|6864.9|6862.1|6856.9|6854.1|1466
1630430100000|2021-08-31 17:15:00|6864.1|6861.3|6853.1|6850.3|6864.1|6861.3|6853.1|6850.3|1061
1630430400000|2021-08-31 17:20:00|6853.9|6851.1|6854.9|6852.1|6858.1|6855.3|6851.9|6849.1|905
1630430700000|2021-08-31 17:25:00|6855.1|6852.3|6866.9|6864.1|6867.9|6865.1|6853.9|6851.1|1066
1630431000000|2021-08-31 17:30:00|6867.1|6864.3|6869.1|6866.3|6869.9|6867.1|6862.9|6860.1|853
1630431300000|2021-08-31 17:35:00|6869.3|6866.5|6866.1|6863.3|6869.9|6867.1|6865.9|6863.1|871
1630431600000|2021-08-31 17:40:00|6865.9|6863.1|6860.9|6858.1|6868.1|6865.3|6857.9|6855.1|1005
1630431900000|2021-08-31 17:45:00|6860.7|6857.9|6870.7|6867.9|6870.9|6868.1|6859.9|6857.1|785
1630432200000|2021-08-31 17:50:00|6870.9|6868.1|6870.7|6867.9|6871.9|6869.1|6866.7|6863.9|760
1630432500000|2021-08-31 17:55:00|6870.5|6867.7|6865.1|6862.3|6871.9|6869.1|6860.6|6857.8|1656
1630432800000|2021-08-31 18:00:00|6866.1|6863.3|6852.9|6850.1|6866.1|6863.3|6852.3|6849.5|1775
1630433100000|2021-08-31 18:05:00|6852.3|6849.5|6842.5|6839.7|6853.9|6851.1|6840.5|6837.7|4056
1630433400000|2021-08-31 18:10:00|6842.7|6839.9|6845.3|6842.5|6849.5|6846.7|6835.3|6832.5|1827
1630433700000|2021-08-31 18:15:00|6845.5|6842.7|6864.9|6862.1|6865.1|6862.3|6844.7|6841.9|3504
1630434000000|2021-08-31 18:20:00|6864.6|6861.8|6869.8|6867|6872.3|6869.5|6862.3|6859.5|3489
1630434300000|2021-08-31 18:25:00|6870.1|6867.3|6836.1|6833.3|6877.1|6874.3|6826.3|6823.5|9115
1630434600000|2021-08-31 18:30:00|6835.5|6832.7|6833.5|6830.7|6839.3|6836.5|6821.3|6818.5|3663
1630434900000|2021-08-31 18:35:00|6834.1|6831.3|6831.3|6828.5|6835.3|6832.5|6828.7|6825.9|1259
1630435200000|2021-08-31 18:40:00|6832.3|6829.5|6834.5|6831.7|6838.3|6835.5|6829|6826.2|680
1630435500000|2021-08-31 18:45:00|6834.3|6831.5|6828.3|6825.5|6835.3|6832.5|6827.3|6824.5|905
1630435800000|2021-08-31 18:50:00|6828|6825.2|6834.3|6831.5|6836.5|6833.7|6827.7|6824.9|580
1630436100000|2021-08-31 18:55:00|6834.5|6831.7|6841.5|6838.7|6843.3|6840.5|6834.3|6831.5|1005
1630436400000|2021-08-31 19:00:00|6840.7|6837.9|6838.5|6835.7|6841.3|6838.5|6837.3|6834.5|343
1630436700000|2021-08-31 19:05:00|6838|6835.2|6838.3|6835.5|6839.7|6836.9|6835.7|6832.9|302
1630437000000|2021-08-31 19:10:00|6838.5|6835.7|6833.5|6830.7|6838.5|6835.7|6831.3|6828.5|1267
1630437300000|2021-08-31 19:15:00|6834.3|6831.5|6836.5|6833.7|6838|6835.2|6833.3|6830.5|389
1630437600000|2021-08-31 19:20:00|6836.3|6833.5|6833.3|6830.5|6837.3|6834.5|6830.5|6827.7|270
1630437900000|2021-08-31 19:25:00|6833|6830.2|6831.3|6828.5|6834.3|6831.5|6830.7|6827.9|206
1630438200000|2021-08-31 19:30:00|6831.5|6828.7|6835.5|6832.7|6836|6833.2|6827.5|6824.7|484
1630438500000|2021-08-31 19:35:00|6834.9|6832.1|6838.9|6836.1|6840.7|6837.9|6833|6830.2|3133
1630438800000|2021-08-31 19:40:00|6838.7|6835.9|6842.7|6839.9|6842.7|6839.9|6837.1|6834.3|1212
1630439100000|2021-08-31 19:45:00|6841.9|6839.1|6843.7|6840.9|6844.5|6841.7|6841.9|6839.1|835
1630439400000|2021-08-31 19:50:00|6843.4|6840.6|6842.6|6839.8|6843.7|6840.9|6840.9|6838.1|272
1630439700000|2021-08-31 19:55:00|6842.4|6839.6|6838.6|6835.8|6843.8|6841|6838|6835.2|298
1630440000000|2021-08-31 20:00:00|6838.3|6835.5|6842.4|6839.6|6844.6|6841.8|6838.3|6835.5|300
1630440300000|2021-08-31 20:05:00|6842.1|6839.3|6842.6|6839.8|6843.4|6840.6|6839|6836.2|668
1630440600000|2021-08-31 20:10:00|6842.8|6840|6842.8|6840|6843.4|6840.6|6841.8|6839|134
1630440900000|2021-08-31 20:15:00|6842.6|6839.8|6845.8|6843|6845.8|6843|6842.4|6839.6|321
1630441200000|2021-08-31 20:20:00|6845.5|6842.7|6846.6|6843.8|6847.4|6844.6|6843.8|6841|194
1630441500000|2021-08-31 20:25:00|6846.4|6843.6|6851.7|6848.9|6852.8|6850|6845.6|6842.8|1325
1630441800000|2021-08-31 20:30:00|6851.4|6848.6|6848.3|6845.5|6854.4|6851.6|6840.6|6837.8|1840
1630442100000|2021-08-31 20:35:00|6848|6845.2|6851|6848.2|6851|6848.2|6844.3|6841.5|184
1630442400000|2021-08-31 20:40:00|6851.3|6848.5|6844.8|6842|6852|6849.2|6842.8|6840|194
1630442700000|2021-08-31 20:45:00|6845|6842.2|6841|6838.2|6846.8|6844|6840|6837.2|128
1630443000000|2021-08-31 20:50:00|6841.3|6838.5|6842|6839.2|6844|6841.2|6836.7|6831.3|200
1630443300000|2021-08-31 20:55:00|6842.5|6839.7|6842.5|6839.7|6845.9|6840.2|6840.5|6835.9|198
1630447200000|2021-08-31 22:00:00|6846.4|6842.4|6847.8|6845|6850.4|6847.6|6845.9|6842.4|174
1630447500000|2021-08-31 22:05:00|6848.1|6845.3|6850.6|6847.8|6852.6|6849.8|6848.1|6845.3|104
1630447800000|2021-08-31 22:10:00|6851.1|6848.3|6847.1|6844.3|6851.6|6848.8|6847.1|6844.3|130
1630448100000|2021-08-31 22:15:00|6846.6|6843.8|6844.3|6841.5|6846.6|6843.8|6843|6840.2|82
1630448400000|2021-08-31 22:20:00|6844.1|6841.3|6843.6|6840.8|6845.6|6842.8|6840.4|6837.6|72
1630448700000|2021-08-31 22:25:00|6844.3|6841.5|6843.1|6840.3|6844.6|6841.8|6843.1|6840.3|26
1630449000000|2021-08-31 22:30:00|6843.6|6840.8|6842.6|6839.8|6844.6|6841.8|6842.6|6839.8|45
1630449300000|2021-08-31 22:35:00|6842.1|6839.3|6843.6|6840.8|6844.6|6841.8|6841.8|6839|87
1630449600000|2021-08-31 22:40:00|6844.4|6841.6|6842.6|6839.8|6844.6|6841.8|6841.6|6838.8|70
1630449900000|2021-08-31 22:45:00|6842.3|6839.5|6841.6|6838.8|6842.6|6839.8|6840.8|6838|72
1630450200000|2021-08-31 22:50:00|6841.3|6838.5|6840.3|6837.5|6841.6|6838.8|6840|6837.2|46
1630450500000|2021-08-31 22:55:00|6840|6837.2|6837.5|6834.7|6840|6837.2|6837.5|6834.7|68
1630450800000|2021-08-31 23:00:00|6837|6834.2|6833.5|6830.7|6837|6834.2|6833.5|6830.7|144
1630451100000|2021-08-31 23:05:00|6833.7|6830.9|6833.5|6830.7|6834.5|6831.7|6831.7|6828.9|105
1630451400000|2021-08-31 23:10:00|6833.7|6830.9|6837.5|6834.7|6837.5|6834.7|6833.7|6830.9|103
1630451700000|2021-08-31 23:15:00|6836.5|6833.7|6837.5|6834.7|6837.5|6834.7|6832.7|6829.9|87
1630452000000|2021-08-31 23:20:00|6838|6835.2|6838.5|6835.7|6838.5|6835.7|6837.5|6834.7|39
1630452300000|2021-08-31 23:25:00|6837.8|6835|6838.5|6835.7|6838.5|6835.7|6837.5|6834.7|32
1630452600000|2021-08-31 23:30:00|6838.2|6835.4|6838.5|6835.7|6838.5|6835.7|6838|6835.2|38
1630452900000|2021-08-31 23:35:00|6838.8|6836|6840.5|6837.7|6842.5|6839.7|6838.8|6836|117
1630453200000|2021-08-31 23:40:00|6841|6838.2|6840.5|6837.7|6841.3|6838.5|6839.5|6836.7|35
1630453500000|2021-08-31 23:45:00|6840.2|6837.4|6842.8|6840|6843.5|6840.7|6839.7|6836.9|81
1630453800000|2021-08-31 23:50:00|6842.5|6839.7|6842.5|6839.7|6844.3|6841.5|6841.5|6838.7|44
1630454100000|2021-08-31 23:55:00|6842.2|6839.4|6840.5|6837.7|6842.2|6839.4|6840.5|6837.7|40
1630454400000|2021-09-01 00:00:00|6839.9|6837.1|6844.5|6841.7|6848.7|6845.9|6839.7|6836.9|393
1630454700000|2021-09-01 00:05:00|6844.2|6841.4|6846.5|6843.7|6848.5|6845.7|6838.3|6835.5|276
1630455000000|2021-09-01 00:10:00|6848.3|6845.5|6847.5|6844.7|6848.7|6845.9|6843.7|6840.9|180
1630455300000|2021-09-01 00:15:00|6847.7|6844.9|6848.5|6845.7|6850.5|6847.7|6843.5|6840.7|218
1630455600000|2021-09-01 00:20:00|6848.7|6845.9|6847.5|6844.7|6849.5|6846.7|6846.7|6843.9|79
1630455900000|2021-09-01 00:25:00|6847.8|6845|6851.5|6848.7|6851.5|6848.7|6847.8|6845|101
1630456200000|2021-09-01 00:30:00|6851.2|6848.4|6849|6846.2|6851.5|6848.7|6848.5|6845.7|123
1630456500000|2021-09-01 00:35:00|6848.7|6845.9|6846.7|6843.9|6849.5|6846.7|6846.7|6843.9|80
1630456800000|2021-09-01 00:40:00|6847.3|6844.5|6843.7|6840.9|6847.5|6844.7|6843.5|6840.7|138
1630457100000|2021-09-01 00:45:00|6843.9|6841.1|6838.5|6835.7|6844.5|6841.7|6837.5|6834.7|179
1630457400000|2021-09-01 00:50:00|6838.3|6835.5|6837|6834.2|6840.5|6837.7|6836.5|6833.7|156
1630457700000|2021-09-01 00:55:00|6836.5|6833.7|6839.5|6836.7|6840.5|6837.7|6835.5|6832.7|76
1630458000000|2021-09-01 01:00:00|6839.2|6836.4|6847.2|6844.4|6849.5|6846.7|6838.5|6835.7|543
1630458300000|2021-09-01 01:05:00|6846.9|6844.1|6841.5|6838.7|6848.3|6845.5|6841|6838.2|278
1630458600000|2021-09-01 01:10:00|6840.5|6837.7|6848.5|6845.7|6848.5|6845.7|6840.5|6837.7|257
1630458900000|2021-09-01 01:15:00|6848|6845.2|6848.5|6845.7|6850.7|6847.9|6842.5|6839.7|258
1630459200000|2021-09-01 01:20:00|6848.8|6846|6848.3|6845.5|6851|6848.2|6846.5|6843.7|193
1630459500000|2021-09-01 01:25:00|6848.5|6845.7|6854.5|6851.7|6857.3|6854.5|6848.5|6845.7|294
1630459800000|2021-09-01 01:30:00|6854.8|6852|6860.5|6857.7|6865.5|6862.7|6854.5|6851.7|649
1630460100000|2021-09-01 01:35:00|6860.8|6858|6864.5|6861.7|6867.5|6864.7|6860.7|6857.9|372
1630460400000|2021-09-01 01:40:00|6864|6861.2|6861.5|6858.7|6868.5|6865.7|6861.2|6858.4|310
1630460700000|2021-09-01 01:45:00|6860.9|6858.1|6862.5|6859.7|6863.5|6860.7|6857.2|6854.4|403
1630461000000|2021-09-01 01:50:00|6862.7|6859.9|6867.4|6864.6|6867.4|6864.6|6859|6856.2|283
1630461300000|2021-09-01 01:55:00|6867.7|6864.9|6864.4|6861.6|6869.2|6866.4|6862.4|6859.6|252
1630461600000|2021-09-01 02:00:00|6864.7|6861.9|6870.4|6867.6|6871.2|6868.4|6862.4|6859.6|297
1630461900000|2021-09-01 02:05:00|6870.7|6867.9|6866.4|6863.6|6871.9|6869.1|6865.4|6862.6|407
1630462200000|2021-09-01 02:10:00|6867.2|6864.4|6861.4|6858.6|6868.2|6865.4|6860.2|6857.4|946
1630462500000|2021-09-01 02:15:00|6862.2|6859.4|6862.4|6859.6|6863.4|6860.6|6859.4|6856.6|242
1630462800000|2021-09-01 02:20:00|6861.8|6859|6862.4|6859.6|6866.6|6863.8|6861.4|6858.6|209
1630463100000|2021-09-01 02:25:00|6862.7|6859.9|6862.4|6859.6|6863.4|6860.6|6861.4|6858.6|91
1630463400000|2021-09-01 02:30:00|6862.6|6859.8|6873.4|6870.6|6873.9|6871.1|6862.4|6859.6|406
1630463700000|2021-09-01 02:35:00|6874.4|6871.6|6874.4|6871.6|6876.2|6873.4|6870.2|6867.4|580
1630464000000|2021-09-01 02:40:00|6875.2|6872.4|6871.7|6868.9|6875.2|6872.4|6871.2|6868.4|243
1630464300000|2021-09-01 02:45:00|6872|6869.2|6872.4|6869.6|6874.4|6871.6|6871.2|6868.4|145
1630464600000|2021-09-01 02:50:00|6872.2|6869.4|6876.4|6873.6|6877.2|6874.4|6871.4|6868.6|215
1630464900000|2021-09-01 02:55:00|6876.7|6873.9|6897.9|6895.1|6898.4|6895.6|6876.2|6873.4|1762
1630465200000|2021-09-01 03:00:00|6898.2|6895.4|6897.9|6895.1|6904.4|6901.6|6892.4|6889.6|1235
1630465500000|2021-09-01 03:05:00|6897.7|6894.9|6891.4|6888.6|6899.4|6896.6|6888.3|6885.5|507
1630465800000|2021-09-01 03:10:00|6891.7|6888.9|6895.4|6892.6|6897.6|6894.8|6889.4|6886.6|415
1630466100000|2021-09-01 03:15:00|6895.6|6892.8|6899.4|6896.6|6900.6|6897.8|6891.4|6888.6|510
1630466400000|2021-09-01 03:20:00|6899.7|6896.9|6902.4|6899.6|6902.9|6900.1|6897.6|6894.8|472
1630466700000|2021-09-01 03:25:00|6902.7|6899.9|6903.4|6900.6|6910.2|6907.4|6902.2|6899.4|876
1630467000000|2021-09-01 03:30:00|6903.2|6900.4|6898.4|6895.6|6903.4|6900.6|6897.2|6894.4|256
1630467300000|2021-09-01 03:35:00|6898.2|6895.4|6894.4|6891.6|6899.2|6896.4|6892.6|6889.8|257
1630467600000|2021-09-01 03:40:00|6894.2|6891.4|6893.4|6890.6|6896.2|6893.4|6892.4|6889.6|144
1630467900000|2021-09-01 03:45:00|6894.2|6891.4|6890.4|6887.6|6894.2|6891.4|6888.9|6886.1|283
1630468200000|2021-09-01 03:50:00|6890.6|6887.8|6890.4|6887.6|6893.2|6890.4|6890.4|6887.6|182
1630468500000|2021-09-01 03:55:00|6890.2|6887.4|6888.4|6885.6|6891.4|6888.6|6887.9|6885.1|115
1630468800000|2021-09-01 04:00:00|6888.6|6885.8|6887.4|6884.6|6889.4|6886.6|6887.1|6884.3|190
1630469100000|2021-09-01 04:05:00|6889.2|6886.4|6890.4|6887.6|6892.4|6889.6|6889.2|6886.4|161
1630469400000|2021-09-01 04:10:00|6890.2|6887.4|6891.4|6888.6|6891.4|6888.6|6890.2|6887.4|67
1630469700000|2021-09-01 04:15:00|6891.9|6889.1|6891.4|6888.6|6893.2|6890.4|6891.2|6888.4|138
1630470000000|2021-09-01 04:20:00|6891.2|6888.4|6889.4|6886.6|6893.4|6890.6|6888.2|6885.4|248
1630470300000|2021-09-01 04:25:00|6888.9|6886.1|6886.4|6883.6|6889.4|6886.6|6886.4|6883.6|190
1630470600000|2021-09-01 04:30:00|6886.2|6883.4|6889.4|6886.6|6889.4|6886.6|6886.2|6883.4|118
1630470900000|2021-09-01 04:35:00|6889.2|6886.4|6890.6|6887.8|6893.4|6890.6|6888.4|6885.6|178
1630471200000|2021-09-01 04:40:00|6890.4|6887.6|6889.4|6886.6|6890.4|6887.6|6888.8|6886|80
1630471500000|2021-09-01 04:45:00|6889.6|6886.8|6889.1|6886.3|6890.4|6887.6|6888.4|6885.6|64
1630471800000|2021-09-01 04:50:00|6888.6|6885.8|6886.1|6883.3|6889.4|6886.6|6886.1|6883.3|132
1630472100000|2021-09-01 04:55:00|6886.3|6883.5|6888.3|6885.5|6889.3|6886.5|6886.3|6883.5|81
1630472400000|2021-09-01 05:00:00|6888.1|6885.3|6891.3|6888.5|6893.3|6890.5|6888.1|6885.3|264
1630472700000|2021-09-01 05:05:00|6891.1|6888.3|6888.3|6885.5|6892.1|6889.3|6888.1|6885.3|90
1630473000000|2021-09-01 05:10:00|6888.1|6885.3|6888.3|6885.5|6889.3|6886.5|6886.8|6884|96
1630473300000|2021-09-01 05:15:00|6888.6|6885.8|6888.1|6885.3|6891.6|6888.8|6888.1|6885.3|122
1630473600000|2021-09-01 05:20:00|6888.7|6885.9|6891.1|6888.3|6891.3|6888.5|6888.1|6885.3|99
1630473900000|2021-09-01 05:25:00|6890.8|6888|6885.3|6882.5|6890.8|6888|6884.3|6881.5|183
1630474200000|2021-09-01 05:30:00|6885.1|6882.3|6893.3|6890.5|6896.3|6893.5|6884.3|6881.5|572
1630474500000|2021-09-01 05:35:00|6893.1|6890.3|6887.3|6884.5|6895.3|6892.5|6886.1|6883.3|393
1630474800000|2021-09-01 05:40:00|6887.1|6884.3|6890.1|6887.3|6893.1|6890.3|6886.1|6883.3|210
1630475100000|2021-09-01 05:45:00|6890.3|6887.5|6893.3|6890.5|6894.1|6891.3|6886.3|6883.5|190
1630475400000|2021-09-01 05:50:00|6893.6|6890.8|6895.3|6892.5|6897.3|6894.5|6893.1|6890.3|200
1630475700000|2021-09-01 05:55:00|6894.6|6891.8|6894.6|6891.8|6896.3|6893.5|6893.3|6890.5|116
1630476000000|2021-09-01 06:00:00|6894.3|6891.5|6904.1|6901.3|6904.1|6901.3|6893.1|6890.3|483
1630476300000|2021-09-01 06:05:00|6903.8|6901|6901.3|6898.5|6905.1|6902.3|6899.1|6896.3|368
1630476600000|2021-09-01 06:10:00|6901.1|6898.3|6897.3|6894.5|6904.3|6901.5|6897.1|6894.3|489
1630476900000|2021-09-01 06:15:00|6897|6894.2|6888.3|6885.5|6899.3|6896.5|6886.1|6883.3|662
1630477200000|2021-09-01 06:20:00|6888.1|6885.3|6886.8|6884|6890.1|6887.3|6882.3|6879.5|730
1630477500000|2021-09-01 06:25:00|6887.1|6884.3|6884.3|6881.5|6887.3|6884.5|6882.5|6879.7|257
1630477800000|2021-09-01 06:30:00|6884.5|6881.7|6889.3|6886.5|6890.3|6887.5|6883.4|6880.6|330
1630478100000|2021-09-01 06:35:00|6887.1|6884.3|6885.8|6883|6888.3|6885.5|6882.5|6879.7|318
1630478400000|2021-09-01 06:40:00|6885.5|6882.7|6880.3|6877.5|6887.5|6884.7|6878.3|6875.5|528
1630478700000|2021-09-01 06:45:00|6879.5|6876.7|6881.8|6879|6885.5|6882.7|6878.5|6875.7|424
1630479000000|2021-09-01 06:50:00|6881.5|6878.7|6889.7|6886.9|6891.3|6888.5|6881.5|6878.7|491
1630479300000|2021-09-01 06:55:00|6889.2|6886.4|6892.9|6890.1|6894.2|6891.4|6885.7|6882.9|383
1630479600000|2021-09-01 07:00:00|6893.5|6890.7|6895.7|6892.9|6899.7|6896.9|6889.7|6886.9|726
1630479900000|2021-09-01 07:05:00|6895.4|6892.6|6897.7|6894.9|6902.7|6899.9|6893.7|6890.9|428
1630480200000|2021-09-01 07:10:00|6897.4|6894.6|6911.7|6908.9|6914.5|6911.7|6892.7|6889.9|1250
1630480500000|2021-09-01 07:15:00|6912|6909.2|6908.7|6905.9|6914.7|6911.9|6908.5|6905.7|602
1630480800000|2021-09-01 07:20:00|6908.5|6905.7|6904.7|6901.9|6910.7|6907.9|6903.7|6900.9|438
1630481100000|2021-09-01 07:25:00|6904.5|6901.7|6901.7|6898.9|6907.5|6904.7|6900.9|6898.1|640
1630481400000|2021-09-01 07:30:00|6901.9|6899.1|6899.9|6897.1|6905.7|6902.9|6896.5|6893.7|455
1630481700000|2021-09-01 07:35:00|6899.7|6896.9|6903.4|6900.6|6907.7|6904.9|6899.7|6896.9|694
1630482000000|2021-09-01 07:40:00|6903.7|6900.9|6905.9|6903.1|6905.9|6903.1|6898.9|6896.1|342
1630482300000|2021-09-01 07:45:00|6905.7|6902.9|6906.9|6904.1|6908.9|6906.1|6902.7|6899.9|404
1630482600000|2021-09-01 07:50:00|6907.4|6904.6|6904.1|6901.3|6910.7|6907.9|6902.9|6900.1|781
1630482900000|2021-09-01 07:55:00|6904.4|6901.6|6903.1|6900.3|6906.1|6903.3|6900.9|6898.1|460
1630483200000|2021-09-01 08:00:00|6903.3|6900.5|6899.8|6897|6909.1|6906.3|6898.1|6895.3|541
1630483500000|2021-09-01 08:05:00|6899.3|6896.5|6901.1|6898.3|6903.1|6900.3|6895.3|6892.5|553
1630483800000|2021-09-01 08:10:00|6900.9|6898.1|6893.1|6890.3|6902.1|6899.3|6892.5|6889.7|465
1630484100000|2021-09-01 08:15:00|6893.3|6890.5|6888.1|6885.3|6895.3|6892.5|6886.3|6883.5|996
1630484400000|2021-09-01 08:20:00|6887.3|6884.5|6877.1|6874.3|6888.1|6885.3|6876.1|6873.3|1263
1630484700000|2021-09-01 08:25:00|6876.8|6874|6875.3|6872.5|6878.6|6875.8|6870.5|6867.7|1468
1630485000000|2021-09-01 08:30:00|6875.7|6872.9|6875.1|6872.3|6879.1|6876.3|6860.5|6857.7|1775
1630485300000|2021-09-01 08:35:00|6875.3|6872.5|6874.8|6872|6881.8|6879|6874.3|6871.5|1051
1630485600000|2021-09-01 08:40:00|6874.5|6871.7|6873.1|6870.3|6880.3|6877.5|6871.1|6868.3|584
1630485900000|2021-09-01 08:45:00|6872.8|6870|6874.1|6871.3|6875.3|6872.5|6865.3|6862.5|599
1630486200000|2021-09-01 08:50:00|6873.8|6871|6867.1|6864.3|6877.1|6874.3|6866.3|6863.5|531
1630486500000|2021-09-01 08:55:00|6866.5|6863.7|6864.1|6861.3|6868.1|6865.3|6862.3|6859.5|451
1630486800000|2021-09-01 09:00:00|6863.8|6861|6850|6847.2|6863.8|6861|6848.5|6845.7|1205
1630487100000|2021-09-01 09:05:00|6850.3|6847.5|6851.3|6848.5|6854.5|6851.7|6846.5|6843.7|620
1630487400000|2021-09-01 09:10:00|6851|6848.2|6854.5|6851.7|6856.3|6853.5|6849.3|6846.5|498
1630487700000|2021-09-01 09:15:00|6855|6852.2|6860.3|6857.5|6865.3|6862.5|6852.7|6849.9|758
1630488000000|2021-09-01 09:20:00|6860.5|6857.7|6855.5|6852.7|6861.5|6858.7|6853|6850.2|530
1630488300000|2021-09-01 09:25:00|6855.7|6852.9|6852.7|6849.9|6856.7|6853.9|6850.2|6847.4|446
1630488600000|2021-09-01 09:30:00|6852.5|6849.7|6866.5|6863.7|6868.7|6865.9|6850.5|6847.7|737
1630488900000|2021-09-01 09:35:00|6866|6863.2|6864.2|6861.4|6867.2|6864.4|6862.2|6859.4|556
1630489200000|2021-09-01 09:40:00|6864|6861.2|6865|6862.2|6867.2|6864.4|6862.2|6859.4|322
1630489500000|2021-09-01 09:45:00|6864.7|6861.9|6860.7|6857.9|6867|6864.2|6857.2|6854.4|467
1630489800000|2021-09-01 09:50:00|6861|6858.2|6864.2|6861.4|6868.2|6865.4|6861|6858.2|252
1630490100000|2021-09-01 09:55:00|6864|6861.2|6872|6869.2|6872.2|6869.4|6864|6861.2|423
1630490400000|2021-09-01 10:00:00|6871.7|6868.9|6866|6863.2|6873|6870.2|6866|6863.2|277
1630490700000|2021-09-01 10:05:00|6866.2|6863.4|6866|6863.2|6866.7|6863.9|6862|6859.2|275
1630491000000|2021-09-01 10:10:00|6865.8|6863|6862|6859.2|6868|6865.2|6861.2|6858.4|267
1630491300000|2021-09-01 10:15:00|6861.7|6858.9|6858|6855.2|6866|6863.2|6858|6855.2|304
1630491600000|2021-09-01 10:20:00|6857.7|6854.9|6851.8|6849|6858.8|6856|6848.2|6845.4|770
1630491900000|2021-09-01 10:25:00|6852|6849.2|6843.2|6840.4|6852|6849.2|6825.4|6822.6|2370
1630492200000|2021-09-01 10:30:00|6842.2|6839.4|6839.4|6836.6|6844.2|6841.4|6834.2|6831.4|817
1630492500000|2021-09-01 10:35:00|6839.2|6836.4|6851.4|6848.6|6851.4|6848.6|6837.4|6834.6|609
1630492800000|2021-09-01 10:40:00|6851.6|6848.8|6848|6845.2|6853.2|6850.4|6845.2|6842.4|554
1630493100000|2021-09-01 10:45:00|6847.7|6844.9|6855|6852.2|6856.8|6854|6847|6844.2|385
1630493400000|2021-09-01 10:50:00|6854.7|6851.9|6847.8|6845|6857.2|6854.4|6845|6842.2|440
1630493700000|2021-09-01 10:55:00|6848|6845.2|6854|6851.2|6854.5|6851.7|6848|6845.2|307
1630494000000|2021-09-01 11:00:00|6854.2|6851.4|6849|6846.2|6859.5|6856.7|6845|6842.2|678
1630494300000|2021-09-01 11:05:00|6848.7|6845.9|6848.7|6845.9|6852.8|6850|6845|6842.2|333
1630494600000|2021-09-01 11:10:00|6848.2|6845.4|6852|6849.2|6852.3|6849.5|6846|6843.2|381
1630494900000|2021-09-01 11:15:00|6852.3|6849.5|6850.6|6847.8|6853.2|6850.4|6846|6843.2|792
1630495200000|2021-09-01 11:20:00|6850.3|6847.5|6853.6|6850.8|6857.6|6854.8|6842.8|6840|548
1630495500000|2021-09-01 11:25:00|6853.3|6850.5|6858|6855.2|6862.3|6859.5|6852.6|6849.8|780
1630495800000|2021-09-01 11:30:00|6858.8|6856|6867.6|6864.8|6868.6|6865.8|6852|6849.2|855
1630496100000|2021-09-01 11:35:00|6867.8|6865|6862.5|6859.7|6867.8|6865|6860.8|6858|556
1630496400000|2021-09-01 11:40:00|6862.8|6860|6865.8|6863|6866.5|6863.7|6859.8|6857|363
1630496700000|2021-09-01 11:45:00|6865.2|6862.4|6858.5|6855.7|6865.2|6862.4|6856.8|6854|374
1630497000000|2021-09-01 11:50:00|6858.8|6856|6858.3|6855.5|6860.5|6857.7|6856.3|6853.5|249
1630497300000|2021-09-01 11:55:00|6858.5|6855.7|6860.7|6857.9|6863|6860.2|6853.4|6850.6|617
1630497600000|2021-09-01 12:00:00|6861|6858.2|6868.5|6865.7|6869.5|6866.7|6857.7|6854.9|1010
1630497900000|2021-09-01 12:05:00|6868.7|6865.9|6860.5|6857.7|6871.5|6868.7|6859.5|6856.7|844
1630498200000|2021-09-01 12:10:00|6861.7|6858.9|6866.5|6863.7|6867.5|6864.7|6860.5|6857.7|343
1630498500000|2021-09-01 12:15:00|6866.2|6863.4|6859.7|6856.9|6869.7|6866.9|6856.7|6853.9|1023
1630498800000|2021-09-01 12:20:00|6860.7|6857.9|6861.9|6859.1|6862.7|6859.9|6855.9|6853.1|510
1630499100000|2021-09-01 12:25:00|6862.2|6859.4|6868.7|6865.9|6869.5|6866.7|6860.2|6857.4|591
1630499400000|2021-09-01 12:30:00|6868.9|6866.1|6868.3|6865.5|6876.5|6873.7|6865.7|6862.9|933
1630499700000|2021-09-01 12:35:00|6868.5|6865.7|6858.9|6856.1|6869.2|6866.4|6855.9|6853.1|1163
1630500000000|2021-09-01 12:40:00|6858.4|6855.6|6858.1|6855.3|6859.2|6856.4|6851.9|6849.1|969
1630500300000|2021-09-01 12:45:00|6857.9|6855.1|6845.4|6842.6|6858.1|6855.3|6844.6|6841.8|2068
1630500600000|2021-09-01 12:50:00|6845.6|6842.8|6837.9|6835.1|6848.4|6845.6|6833|6830.2|2890
1630500900000|2021-09-01 12:55:00|6838.1|6835.3|6841.7|6838.9|6851.5|6848.7|6832.6|6829.8|2663
1630501200000|2021-09-01 13:00:00|6842|6839.2|6788.6|6785.8|6855.7|6852.9|6775.4|6772.6|10819
1630501500000|2021-09-01 13:05:00|6789.4|6786.6|6797.1|6794.3|6816.6|6813.8|6785.6|6782.8|7491
1630501800000|2021-09-01 13:10:00|6796.6|6793.8|6776.5|6773.7|6797.1|6794.3|6773.6|6770.8|4929
1630502100000|2021-09-01 13:15:00|6776.8|6774|6765.3|6762.5|6776.8|6774|6745.8|6743|6584
1630502400000|2021-09-01 13:20:00|6765.1|6762.3|6730|6727.2|6765.3|6762.5|6723.8|6721|6782
1630502700000|2021-09-01 13:25:00|6729.5|6726.7|6727.8|6725|6751.1|6748.3|6722.8|6720|4299
1630503000000|2021-09-01 13:30:00|6728|6725.2|6713.8|6711|6745.8|6743|6711|6708.2|6006
1630503300000|2021-09-01 13:35:00|6713|6710.2|6735.2|6732.4|6740.2|6737.4|6705|6702.2|6224
1630503600000|2021-09-01 13:40:00|6734.9|6732.1|6738.2|6735.4|6749.2|6746.4|6722.4|6719.6|3727
1630503900000|2021-09-01 13:45:00|6738|6735.2|6737.2|6734.4|6745.4|6742.6|6723.2|6720.4|2640
1630504200000|2021-09-01 13:50:00|6738|6735.2|6744.8|6742|6748.8|6746|6724|6721.2|3675
1630504500000|2021-09-01 13:55:00|6744.2|6741.4|6724.2|6721.4|6744.2|6741.4|6718.4|6715.6|2902
1630504800000|2021-09-01 14:00:00|6723.6|6720.8|6728.2|6725.4|6739.5|6736.7|6705.2|6702.4|4387
1630505100000|2021-09-01 14:05:00|6728|6725.2|6737.7|6734.9|6741|6738.2|6713.2|6710.4|3494
1630505400000|2021-09-01 14:10:00|6738.2|6735.4|6733.3|6730.5|6741.7|6738.9|6718.7|6715.9|3568
1630505700000|2021-09-01 14:15:00|6733|6730.2|6726.3|6723.5|6740.1|6737.3|6720.3|6717.5|2402
1630506000000|2021-09-01 14:20:00|6726|6723.2|6728.5|6725.7|6731.3|6728.5|6708.7|6705.9|3601
1630506300000|2021-09-01 14:25:00|6729.1|6726.3|6740.6|6737.8|6744.2|6741.4|6727.8|6725|3947
1630506600000|2021-09-01 14:30:00|6740.5|6736.5|6750.7|6747.9|6782.8|6779.2|6740.5|6733.5|12911
1630506900000|2021-09-01 14:35:00|6750.4|6747.6|6740.5|6737.7|6761.7|6758.9|6726.3|6723.5|8833
1630507200000|2021-09-01 14:40:00|6740.3|6737.5|6755.8|6753|6757.3|6754.5|6727.9|6725.1|4447
1630507500000|2021-09-01 14:45:00|6755.5|6752.7|6761.9|6759.1|6768.9|6766.1|6746.3|6743.5|3311
1630507800000|2021-09-01 14:50:00|6762.4|6759.6|6765.9|6763.1|6767.4|6764.6|6749.3|6746.5|2617
1630508100000|2021-09-01 14:55:00|6766.1|6763.3|6748.6|6745.8|6767.9|6765.1|6746.1|6743.3|2079
1630508400000|2021-09-01 15:00:00|6748.3|6745.5|6735.5|6732.7|6772.2|6769.4|6733.5|6730.7|4711
1630508700000|2021-09-01 15:05:00|6736.3|6733.5|6766.2|6763.4|6766.2|6763.4|6729.1|6726.3|3058
1630509000000|2021-09-01 15:10:00|6766.6|6763.8|6777.1|6774.3|6778.9|6776.1|6754.9|6752.1|2674
1630509300000|2021-09-01 15:15:00|6777.9|6775.1|6782.9|6780.1|6789.1|6786.3|6774.9|6772.1|4279
1630509600000|2021-09-01 15:20:00|6782.6|6779.8|6766.9|6764.1|6784.9|6782.1|6764.1|6761.3|3224
1630509900000|2021-09-01 15:25:00|6766.3|6763.5|6757.9|6755.1|6768.9|6766.1|6749.1|6746.3|3566
1630510200000|2021-09-01 15:30:00|6756.1|6753.3|6780.6|6777.8|6784.1|6781.3|6752.9|6750.1|4160
1630510500000|2021-09-01 15:35:00|6780.4|6777.6|6764.1|6761.3|6783.9|6781.1|6763.6|6760.8|1896
1630510800000|2021-09-01 15:40:00|6763.8|6761|6763.8|6761|6769.2|6766.4|6754.6|6751.8|2426
1630511100000|2021-09-01 15:45:00|6764.8|6762|6776.4|6773.6|6776.4|6773.6|6761.6|6758.8|1813
1630511400000|2021-09-01 15:50:00|6775.6|6772.8|6782.2|6779.4|6785.2|6782.4|6770.4|6767.6|1683
1630511700000|2021-09-01 15:55:00|6781.6|6778.8|6783.4|6780.6|6789.2|6786.4|6776.4|6773.6|1534
1630512000000|2021-09-01 16:00:00|6782.6|6779.8|6805.2|6802.4|6809.2|6806.4|6780.4|6777.6|3809
1630512300000|2021-09-01 16:05:00|6806|6803.2|6808|6805.2|6820|6817.2|6803.2|6800.4|3649
1630512600000|2021-09-01 16:10:00|6807.8|6805|6803.8|6801|6811|6808.2|6801.8|6799|2089
1630512900000|2021-09-01 16:15:00|6804|6801.2|6801.8|6799|6806.8|6804|6799.8|6797|1497
1630513200000|2021-09-01 16:20:00|6801.5|6798.7|6810.5|6807.7|6813.5|6810.7|6797.8|6795|1896
1630513500000|2021-09-01 16:25:00|6811|6808.2|6824.5|6821.7|6825.3|6822.5|6810.8|6808|1928
1630513800000|2021-09-01 16:30:00|6824.8|6822|6828.3|6825.5|6828.9|6826.1|6821.7|6818.9|1927
1630514100000|2021-09-01 16:35:00|6828.7|6825.9|6830.3|6827.5|6832.5|6829.7|6824.3|6821.5|2054
1630514400000|2021-09-01 16:40:00|6830.5|6827.7|6829.5|6826.7|6835.3|6832.5|6827.3|6824.5|1526
1630514700000|2021-09-01 16:45:00|6830.1|6827.3|6833.3|6830.5|6835.3|6832.5|6827.3|6824.5|1325
1630515000000|2021-09-01 16:50:00|6833.6|6830.8|6829.5|6826.7|6842.3|6839.5|6829.3|6826.5|1923
1630515300000|2021-09-01 16:55:00|6829.3|6826.5|6842.3|6839.5|6845.5|6842.7|6829|6826.2|1394
1630515600000|2021-09-01 17:00:00|6842|6839.2|6833.8|6831|6842.5|6839.7|6831|6828.2|1501
1630515900000|2021-09-01 17:05:00|6834.3|6831.5|6830.3|6827.5|6837.5|6834.7|6829.3|6826.5|1581
1630516200000|2021-09-01 17:10:00|6830.5|6827.7|6821.7|6818.9|6832.5|6829.7|6820.7|6817.9|2252
1630516500000|2021-09-01 17:15:00|6821.9|6819.1|6810.9|6808.1|6822.2|6819.4|6809.2|6806.4|2243
1630516800000|2021-09-01 17:20:00|6810.4|6807.6|6822.9|6820.1|6823.1|6820.3|6809.2|6806.4|1711
1630517100000|2021-09-01 17:25:00|6823.1|6820.3|6827.1|6824.3|6831.1|6828.3|6823.1|6820.3|1409
1630517400000|2021-09-01 17:30:00|6827.9|6825.1|6819.9|6817.1|6830.1|6827.3|6815.1|6812.3|1066
1630517700000|2021-09-01 17:35:00|6819.6|6816.8|6819.9|6817.1|6823.5|6820.7|6815.1|6812.3|765
1630518000000|2021-09-01 17:40:00|6819.1|6816.3|6827.9|6825.1|6829.6|6826.8|6816.9|6814.1|1323
1630518300000|2021-09-01 17:45:00|6828.9|6826.1|6825.1|6822.3|6830.1|6827.3|6822.1|6819.3|1332
1630518600000|2021-09-01 17:50:00|6824.9|6822.1|6821.2|6818.4|6825.9|6823.1|6816.7|6813.9|1031
1630518900000|2021-09-01 17:55:00|6820.9|6818.1|6821.1|6818.3|6822.7|6819.9|6815.9|6813.1|1082
1630519200000|2021-09-01 18:00:00|6821.3|6818.5|6825.7|6822.9|6826.4|6823.6|6818.1|6815.3|1065
1630519500000|2021-09-01 18:05:00|6825.9|6823.1|6842.1|6839.3|6842.9|6840.1|6821.4|6818.6|2120
1630519800000|2021-09-01 18:10:00|6841.9|6839.1|6851.5|6848.7|6852.5|6849.7|6841.9|6839.1|3826
1630520100000|2021-09-01 18:15:00|6850.9|6848.1|6843.7|6840.9|6852|6849.2|6838.1|6835.3|2749
1630520400000|2021-09-01 18:20:00|6843.4|6840.6|6848.5|6845.7|6850.7|6847.9|6840.7|6837.9|2383
1630520700000|2021-09-01 18:25:00|6848.8|6846|6844.8|6842|6858.3|6855.5|6842.8|6840|8691
1630521000000|2021-09-01 18:30:00|6845.1|6842.3|6833.7|6830.9|6845.1|6842.3|6833.2|6830.4|3857
1630521300000|2021-09-01 18:35:00|6834.2|6831.4|6828.5|6825.7|6838|6835.2|6828.2|6825.4|905
1630521600000|2021-09-01 18:40:00|6828.2|6825.4|6833.5|6830.7|6835.2|6832.4|6826.5|6823.7|1164
1630521900000|2021-09-01 18:45:00|6833.2|6830.4|6833.2|6830.4|6835.5|6832.7|6832.8|6830|338
1630522200000|2021-09-01 18:50:00|6833.5|6830.7|6836|6833.2|6836.8|6834|6833|6830.2|438
1630522500000|2021-09-01 18:55:00|6835.8|6833|6841|6838.2|6841.2|6838.4|6835.2|6832.4|294
1630522800000|2021-09-01 19:00:00|6841.2|6838.4|6839|6836.2|6842.8|6840|6838.2|6835.4|413
1630523100000|2021-09-01 19:05:00|6839.2|6836.4|6834|6831.2|6840|6837.2|6833.2|6830.4|297
1630523400000|2021-09-01 19:10:00|6834.2|6831.4|6836.7|6833.9|6837.2|6834.4|6832.7|6829.9|207
1630523700000|2021-09-01 19:15:00|6836.4|6833.6|6836.8|6834|6839.2|6836.4|6835.2|6832.4|395
1630524000000|2021-09-01 19:20:00|6837|6834.2|6836.2|6833.4|6837.2|6834.4|6836.2|6833.4|328
1630524300000|2021-09-01 19:25:00|6836.4|6833.6|6831.7|6828.9|6837.2|6834.4|6831.2|6828.4|395
1630524600000|2021-09-01 19:30:00|6831.2|6828.4|6835.2|6832.4|6837.2|6834.4|6831.2|6828.4|245
1630524900000|2021-09-01 19:35:00|6833.9|6831.1|6831|6828.2|6834.2|6831.4|6830.2|6827.4|362
1630525200000|2021-09-01 19:40:00|6831.2|6828.4|6823.2|6820.4|6832.2|6829.4|6819.8|6817|705
1630525500000|2021-09-01 19:45:00|6823|6820.2|6823.7|6820.9|6824.2|6821.4|6820.2|6817.4|293
1630525800000|2021-09-01 19:50:00|6823.4|6820.6|6818.2|6815.4|6823.7|6820.9|6817.2|6814.4|546
1630526100000|2021-09-01 19:55:00|6817.9|6815.1|6816.4|6813.6|6820|6817.2|6815.4|6812.6|702
1630526400000|2021-09-01 20:00:00|6816.1|6813.3|6814.2|6811.4|6817.4|6814.6|6809.6|6806.8|570
1630526700000|2021-09-01 20:05:00|6814|6811.2|6813.2|6810.4|6816.2|6813.4|6813.2|6810.4|301
1630527000000|2021-09-01 20:10:00|6813.5|6810.7|6815.5|6812.7|6816.7|6813.9|6812.7|6809.9|109
1630527300000|2021-09-01 20:15:00|6816|6813.2|6814|6811.2|6816.2|6813.4|6813|6810.2|170
1630527600000|2021-09-01 20:20:00|6814.2|6811.4|6815|6812.2|6815.2|6812.4|6814|6811.2|71
1630527900000|2021-09-01 20:25:00|6815.2|6812.4|6816.2|6813.4|6816.2|6813.4|6815|6812.2|328
1630528200000|2021-09-01 20:30:00|6817.2|6814.4|6817|6814.2|6820.2|6817.4|6815|6812.2|292
1630528500000|2021-09-01 20:35:00|6817.2|6814.4|6818.5|6815.7|6818.5|6815.7|6817|6814.2|86
1630528800000|2021-09-01 20:40:00|6818.2|6815.4|6816|6813.2|6819|6816.2|6816|6813.2|122
1630529100000|2021-09-01 20:45:00|6816.2|6813.4|6811|6808.2|6817.2|6814.4|6809.7|6806.9|300
1630529400000|2021-09-01 20:50:00|6811.7|6808.9|6812.2|6809.4|6814.2|6811.4|6807|6804.2|327
1630529700000|2021-09-01 20:55:00|6811.9|6809.1|6812.7|6809.9|6813.4|6810.6|6808.2|6805.4|355
1630533600000|2021-09-01 22:00:00|6815.4|6812.6|6813.3|6810.5|6816.9|6814.1|6805.8|6803|428
1630533900000|2021-09-01 22:05:00|6815.9|6813.1|6812.7|6809.9|6820.9|6818.1|6812.4|6809.6|254
1630534200000|2021-09-01 22:10:00|6813.9|6811.1|6811.9|6809.1|6814.7|6811.9|6811.9|6809.1|57
1630534500000|2021-09-01 22:15:00|6810.9|6808.1|6814.7|6811.9|6816.4|6813.6|6810.9|6808.1|62
1630534800000|2021-09-01 22:20:00|6815.4|6812.6|6814.7|6811.9|6816.9|6814.1|6813.9|6811.1|57
1630535100000|2021-09-01 22:25:00|6814.4|6811.6|6814.7|6811.9|6814.9|6812.1|6813.9|6811.1|26
1630535400000|2021-09-01 22:30:00|6814.9|6812.1|6809.9|6807.1|6814.9|6812.1|6807.4|6804.6|175
1630535700000|2021-09-01 22:35:00|6809.6|6806.8|6805.9|6803.1|6809.6|6806.8|6803.1|6800.3|275
1630536000000|2021-09-01 22:40:00|6805.7|6802.9|6806.7|6803.9|6806.7|6803.9|6805.7|6802.9|45
1630536300000|2021-09-01 22:45:00|6806.4|6803.6|6808.7|6805.9|6808.7|6805.9|6805.9|6803.1|50
1630536600000|2021-09-01 22:50:00|6809.9|6807.1|6810.9|6808.1|6811.1|6808.3|6808.9|6806.1|83
1630536900000|2021-09-01 22:55:00|6810.3|6807.5|6807.9|6805.1|6810.3|6807.5|6807.9|6805.1|45
1630537200000|2021-09-01 23:00:00|6807.6|6804.8|6806.9|6804.1|6808.9|6806.1|6805.9|6803.1|69
1630537500000|2021-09-01 23:05:00|6806.4|6803.6|6805.9|6803.1|6807.9|6805.1|6805.9|6803.1|41
1630537800000|2021-09-01 23:10:00|6806.5|6803.7|6807.9|6805.1|6809.1|6806.3|6806.5|6803.7|143
1630538100000|2021-09-01 23:15:00|6808.1|6805.3|6806.9|6804.1|6808.4|6805.6|6806.9|6804.1|18
1630538400000|2021-09-01 23:20:00|6807.1|6804.3|6806.9|6804.1|6807.9|6805.1|6806.9|6804.1|35
1630538700000|2021-09-01 23:25:00|6807.1|6804.3|6807.9|6805.1|6808.6|6805.8|6807.1|6804.2|39
1630539000000|2021-09-01 23:30:00|6808.1|6805.3|6810.4|6807.6|6810.9|6808.1|6808.1|6805.3|54
1630539300000|2021-09-01 23:35:00|6810.6|6807.8|6811.8|6809|6811.9|6809.1|6809.9|6807.1|30
1630539600000|2021-09-01 23:40:00|6812.3|6809.5|6812.8|6810|6813.8|6811|6811.8|6809|72
1630539900000|2021-09-01 23:45:00|6812.6|6809.8|6810.8|6808|6812.6|6809.8|6810.8|6808|51
1630540200000|2021-09-01 23:50:00|6809.8|6807|6810.6|6807.8|6810.6|6807.8|6809.8|6807|32
1630540500000|2021-09-01 23:55:00|6811.6|6808.8|6810.8|6808|6813.8|6811|6810.8|6808|73
1630540800000|2021-09-02 00:00:00|6811.6|6808.8|6805.8|6803|6819.8|6817|6805.3|6802.5|536
1630541100000|2021-09-02 00:05:00|6806.6|6803.8|6809.8|6807|6809.8|6807|6804.8|6802|182
1630541400000|2021-09-02 00:10:00|6810.6|6807.8|6813.8|6811|6814.3|6811.5|6807.8|6805|125
1630541700000|2021-09-02 00:15:00|6813.5|6810.7|6812.8|6810|6814.8|6812|6808.8|6806|99
1630542000000|2021-09-02 00:20:00|6812.3|6809.5|6809.3|6806.5|6812.3|6809.5|6806.3|6803.5|93
1630542300000|2021-09-02 00:25:00|6809.8|6807|6798.6|6795.8|6809.8|6807|6796|6793.2|340
1630542600000|2021-09-02 00:30:00|6798.3|6795.5|6796.8|6794|6800.8|6798|6796.8|6794|94
1630542900000|2021-09-02 00:35:00|6797.4|6794.6|6792.8|6790|6797.8|6795|6789|6786.2|383
1630543200000|2021-09-02 00:40:00|6793.1|6790.3|6789.8|6787|6794.8|6792|6787.8|6785|168
1630543500000|2021-09-02 00:45:00|6790.1|6787.3|6787.3|6784.5|6790.8|6788|6785.8|6783|189
1630543800000|2021-09-02 00:50:00|6787|6784.2|6796.5|6793.7|6796.5|6793.7|6785.8|6783|234
1630544100000|2021-09-02 00:55:00|6796.2|6793.4|6798.8|6796|6803.8|6801|6793.5|6790.7|487
1630544400000|2021-09-02 01:00:00|6798.5|6795.7|6790.6|6787.8|6798.5|6795.7|6787.8|6785|577
1630544700000|2021-09-02 01:05:00|6790.8|6788|6790.8|6788|6790.8|6788|6782.8|6780|648
1630545000000|2021-09-02 01:10:00|6792.3|6789.5|6782|6779.2|6792.6|6789.8|6779.6|6776.8|452
1630545300000|2021-09-02 01:15:00|6781.8|6779|6782.8|6780|6788.6|6785.8|6781.5|6778.7|374
1630545600000|2021-09-02 01:20:00|6782.5|6779.7|6782.6|6779.8|6786.8|6784|6780.8|6778|267
1630545900000|2021-09-02 01:25:00|6782.8|6780|6787.8|6785|6792.6|6789.8|6782.8|6780|290
1630546200000|2021-09-02 01:30:00|6787.5|6784.7|6793.8|6791|6793.8|6791|6786.8|6784|395
1630546500000|2021-09-02 01:35:00|6793.6|6790.8|6790.8|6788|6797.8|6795|6790.8|6788|470
1630546800000|2021-09-02 01:40:00|6791.3|6788.5|6793.8|6791|6794.8|6792|6789.8|6787|253
1630547100000|2021-09-02 01:45:00|6793.2|6790.4|6784.8|6782|6793.8|6791|6782.8|6780|296
1630547400000|2021-09-02 01:50:00|6785.1|6782.3|6780.8|6778|6789.8|6787|6779.8|6777|376
1630547700000|2021-09-02 01:55:00|6780.5|6777.7|6780.8|6778|6782.8|6780|6774.5|6771.7|671
1630548000000|2021-09-02 02:00:00|6780.5|6777.7|6785.8|6783|6785.8|6783|6776.8|6774|374
1630548300000|2021-09-02 02:05:00|6786|6783.2|6786.8|6784|6790.8|6788|6783.8|6781|377
1630548600000|2021-09-02 02:10:00|6785.8|6783|6790.8|6788|6791.8|6789|6784.8|6782|340
1630548900000|2021-09-02 02:15:00|6789.8|6787|6791.8|6789|6794.8|6792|6789.8|6787|168
1630549200000|2021-09-02 02:20:00|6792.5|6789.7|6792.5|6789.7|6794|6791.2|6791.8|6789|116
1630549500000|2021-09-02 02:25:00|6792.8|6790|6791.7|6788.9|6794.3|6791.5|6790.5|6787.7|108
1630549800000|2021-09-02 02:30:00|6792|6789.2|6799.5|6796.7|6799.5|6796.7|6789.7|6786.9|415
1630550100000|2021-09-02 02:35:00|6799.2|6796.4|6805.7|6802.9|6806.7|6803.9|6797.7|6794.9|720
1630550400000|2021-09-02 02:40:00|6805.5|6802.7|6808.7|6805.9|6808.7|6805.9|6801.7|6798.9|344
1630550700000|2021-09-02 02:45:00|6808.2|6805.4|6809|6806.2|6810.7|6807.9|6805.7|6802.9|246
1630551000000|2021-09-02 02:50:00|6808.7|6805.9|6805.7|6802.9|6810.7|6807.9|6803|6800.2|308
1630551300000|2021-09-02 02:55:00|6806.2|6803.4|6809.7|6806.9|6812.7|6809.9|6806|6803.2|361
1630551600000|2021-09-02 03:00:00|6810.3|6807.5|6808.2|6805.4|6812.7|6809.9|6807.7|6804.9|302
1630551900000|2021-09-02 03:05:00|6807.7|6804.9|6811.7|6808.9|6813.5|6810.7|6806.7|6803.9|312
1630552200000|2021-09-02 03:10:00|6811.5|6808.7|6813.5|6810.7|6814.5|6811.7|6809.5|6806.7|264
1630552500000|2021-09-02 03:15:00|6813.9|6811.1|6807.7|6804.9|6814.5|6811.7|6804.7|6801.9|274
1630552800000|2021-09-02 03:20:00|6807.2|6804.4|6811.5|6808.7|6811.7|6808.9|6805.9|6803.1|225
1630553100000|2021-09-02 03:25:00|6811.2|6808.4|6808.7|6805.9|6811.7|6808.9|6807.7|6804.9|138
1630553400000|2021-09-02 03:30:00|6808.5|6805.7|6810.7|6807.9|6812.7|6809.9|6808.5|6805.7|106
1630553700000|2021-09-02 03:35:00|6810.9|6808.1|6813.7|6810.9|6814|6811.2|6810.9|6808.1|81
1630554000000|2021-09-02 03:40:00|6813.5|6810.7|6812.7|6809.9|6815.5|6812.7|6812.5|6809.7|118
1630554300000|2021-09-02 03:45:00|6811.9|6809.1|6813.7|6810.9|6813.7|6810.9|6811.9|6809.1|46
1630554600000|2021-09-02 03:50:00|6812.7|6809.9|6811.9|6809.1|6812.7|6809.9|6810.7|6807.9|89
1630554900000|2021-09-02 03:55:00|6812.2|6809.4|6817.7|6814.9|6817.7|6814.9|6811.9|6809.1|196
1630555200000|2021-09-02 04:00:00|6817.5|6814.7|6817.9|6815.1|6819.7|6816.9|6817.5|6814.7|167
1630555500000|2021-09-02 04:05:00|6817.7|6814.9|6820.9|6818.1|6820.9|6818.1|6816.9|6814.1|111
1630555800000|2021-09-02 04:10:00|6821.2|6818.4|6824.7|6821.9|6825.7|6822.9|6821.2|6818.4|341
1630556100000|2021-09-02 04:15:00|6824.9|6822.1|6823.9|6821.1|6825.9|6823.1|6823.9|6821.1|97
1630556400000|2021-09-02 04:20:00|6823.7|6820.9|6824.7|6821.9|6825.7|6822.9|6822.7|6819.9|107
1630556700000|2021-09-02 04:25:00|6825.2|6822.4|6825.7|6822.9|6826.7|6823.9|6824.9|6822.1|88
1630557000000|2021-09-02 04:30:00|6825.5|6822.7|6822.5|6819.7|6825.7|6822.9|6819.5|6816.7|216
1630557300000|2021-09-02 04:35:00|6821.7|6818.9|6819.4|6816.6|6822.5|6819.7|6818.7|6815.9|91
1630557600000|2021-09-02 04:40:00|6819.7|6816.9|6820.7|6817.9|6822.4|6819.6|6819.4|6816.6|138
1630557900000|2021-09-02 04:45:00|6820.9|6818.1|6821.7|6818.9|6822.4|6819.6|6820.4|6817.6|40
1630558200000|2021-09-02 04:50:00|6821.4|6818.6|6819.7|6816.9|6821.4|6818.6|6819.7|6816.9|57
1630558500000|2021-09-02 04:55:00|6818.9|6816.1|6819.7|6816.9|6819.7|6816.9|6818.4|6815.6|64
1630558800000|2021-09-02 05:00:00|6819.9|6817.1|6820.7|6817.9|6822.7|6819.9|6818.7|6815.9|177
1630559100000|2021-09-02 05:05:00|6820.9|6818.1|6821.7|6818.9|6822.4|6819.6|6818.7|6815.9|139
1630559400000|2021-09-02 05:10:00|6821.9|6819.1|6819.4|6816.6|6822.7|6819.9|6819.4|6816.6|117
1630559700000|2021-09-02 05:15:00|6819.2|6816.4|6815.4|6812.6|6819.2|6816.4|6814.4|6811.6|250
1630560000000|2021-09-02 05:20:00|6814.9|6812.1|6819.4|6816.6|6819.4|6816.6|6813.4|6810.6|235
1630560300000|2021-09-02 05:25:00|6819.6|6816.8|6823.6|6820.8|6823.6|6820.8|6817.9|6815.1|180
1630560600000|2021-09-02 05:30:00|6823.4|6820.6|6818.6|6815.8|6825.9|6823.1|6817.4|6814.6|350
1630560900000|2021-09-02 05:35:00|6818.9|6816.1|6830.6|6827.8|6830.6|6827.8|6817.6|6814.8|476
1630561200000|2021-09-02 05:40:00|6830.9|6828.1|6826.4|6823.6|6831.6|6828.8|6825.1|6822.3|432
1630561500000|2021-09-02 05:45:00|6826.6|6823.8|6817.6|6814.8|6827.6|6824.8|6816.9|6814.1|389
1630561800000|2021-09-02 05:50:00|6817.9|6815.1|6815.6|6812.8|6818.6|6815.8|6810.6|6807.8|419
1630562100000|2021-09-02 05:55:00|6815.4|6812.6|6816.8|6814|6822.6|6819.8|6814.8|6812|195
1630562400000|2021-09-02 06:00:00|6815.3|6812.5|6824.6|6821.8|6825.1|6822.3|6813.8|6811|773
1630562700000|2021-09-02 06:05:00|6823.6|6820.8|6824.6|6821.8|6826.6|6823.8|6819.3|6816.5|268
1630563000000|2021-09-02 06:10:00|6824.1|6821.3|6822.6|6819.8|6828.6|6825.8|6821.3|6818.5|511
1630563300000|2021-09-02 06:15:00|6822.3|6819.5|6824.6|6821.8|6825.1|6822.3|6820.1|6817.3|187
1630563600000|2021-09-02 06:20:00|6824.4|6821.6|6824.9|6822.1|6826.6|6823.8|6821.1|6818.3|198
1630563900000|2021-09-02 06:25:00|6825.1|6822.3|6831.4|6828.6|6834.4|6831.6|6824.6|6821.8|432
1630564200000|2021-09-02 06:30:00|6831.9|6829.1|6827.6|6824.8|6831.9|6829.1|6825.6|6822.8|331
1630564500000|2021-09-02 06:35:00|6827.3|6824.5|6832.4|6829.6|6833.1|6830.3|6826.6|6823.8|834
1630564800000|2021-09-02 06:40:00|6832.1|6829.3|6833.8|6831|6837.6|6834.8|6829.8|6827|779
1630565100000|2021-09-02 06:45:00|6833.6|6830.8|6824.4|6821.6|6834.4|6831.6|6823.8|6821|614
1630565400000|2021-09-02 06:50:00|6824.6|6821.8|6822.6|6819.8|6827.8|6825|6821.1|6818.3|636
1630565700000|2021-09-02 06:55:00|6822.9|6820.1|6831.4|6828.6|6831.8|6829|6822.6|6819.8|726
1630566000000|2021-09-02 07:00:00|6831.6|6828.8|6834.6|6831.8|6835.4|6832.6|6821.9|6819.1|711
1630566300000|2021-09-02 07:05:00|6834.4|6831.6|6836.6|6833.8|6839.6|6836.8|6832.1|6829.3|762
1630566600000|2021-09-02 07:10:00|6836.4|6833.6|6839.6|6836.8|6840.6|6837.8|6832.8|6830|374
1630566900000|2021-09-02 07:15:00|6839.4|6836.6|6838.6|6835.8|6842.6|6839.8|6836.4|6833.6|601
1630567200000|2021-09-02 07:20:00|6838.4|6835.6|6846.3|6843.5|6847.3|6844.5|6838.4|6835.6|720
1630567500000|2021-09-02 07:25:00|6846.6|6843.8|6841.6|6838.8|6848.3|6845.5|6841.6|6838.8|537
1630567800000|2021-09-02 07:30:00|6841.3|6838.5|6843.3|6840.5|6847.3|6844.5|6838.6|6835.8|1130
1630568100000|2021-09-02 07:35:00|6842.3|6839.5|6848.6|6845.8|6850.3|6847.5|6840.6|6837.8|485
1630568400000|2021-09-02 07:40:00|6848.3|6845.5|6847.3|6844.5|6852.3|6849.5|6847.3|6844.5|648
1630568700000|2021-09-02 07:45:00|6847.6|6844.8|6847.3|6844.5|6851.3|6848.5|6845.8|6843|417
1630569000000|2021-09-02 07:50:00|6847.6|6844.8|6843.6|6840.8|6851.6|6848.8|6843.3|6840.5|351
1630569300000|2021-09-02 07:55:00|6843.8|6841|6845.6|6842.8|6847.3|6844.5|6843.3|6840.5|316
1630569600000|2021-09-02 08:00:00|6847.3|6844.5|6848.5|6845.7|6852.3|6849.5|6846.3|6843.5|561
1630569900000|2021-09-02 08:05:00|6848.8|6846|6839.5|6836.7|6849.3|6846.5|6832.5|6829.7|1177
1630570200000|2021-09-02 08:10:00|6840.3|6837.5|6839.8|6837|6847.3|6844.5|6837.3|6834.5|578
1630570500000|2021-09-02 08:15:00|6839.5|6836.7|6827.5|6824.7|6847.3|6844.5|6825.5|6822.7|1074
1630570800000|2021-09-02 08:20:00|6827|6824.2|6816.3|6813.5|6830.3|6827.5|6813.5|6810.7|1512
1630571100000|2021-09-02 08:25:00|6815.8|6813|6826|6823.2|6828.8|6826|6807.8|6805|1679
1630571400000|2021-09-02 08:30:00|6825.8|6823|6858.3|6855.5|6863.5|6860.7|6823.5|6820.7|4027
1630571700000|2021-09-02 08:35:00|6858.5|6855.7|6872.3|6869.5|6874.3|6871.5|6857.8|6855|1648
1630572000000|2021-09-02 08:40:00|6870.5|6867.7|6859.5|6856.7|6871.5|6868.7|6856.3|6853.5|1277
1630572300000|2021-09-02 08:45:00|6860.1|6857.3|6864.5|6861.7|6866.5|6863.7|6858.5|6855.7|471
1630572600000|2021-09-02 08:50:00|6864.8|6862|6867.8|6865|6871.3|6868.5|6861.3|6858.5|649
1630572900000|2021-09-02 08:55:00|6867.5|6864.7|6864.5|6861.7|6868.5|6865.7|6861.5|6858.7|379
1630573200000|2021-09-02 09:00:00|6865|6862.2|6875.5|6872.7|6877.3|6874.5|6865|6862.2|1096
1630573500000|2021-09-02 09:05:00|6875.7|6872.9|6877.8|6875|6880.3|6877.5|6872.3|6869.5|676
1630573800000|2021-09-02 09:10:00|6878.1|6875.3|6875.3|6872.5|6883.3|6880.5|6873.3|6870.5|933
1630574100000|2021-09-02 09:15:00|6875.5|6872.7|6874.3|6871.5|6878.3|6875.5|6873.3|6870.5|319
1630574400000|2021-09-02 09:20:00|6874.5|6871.7|6872.3|6869.5|6875.3|6872.5|6871.3|6868.5|363
1630574700000|2021-09-02 09:25:00|6872.5|6869.7|6877.5|6874.7|6877.8|6875|6872.3|6869.5|404
1630575000000|2021-09-02 09:30:00|6877.3|6874.5|6878.5|6875.7|6881.5|6878.7|6876.8|6874|685
1630575300000|2021-09-02 09:35:00|6877.7|6874.9|6866.5|6863.7|6878.5|6875.7|6865.3|6862.5|773
1630575600000|2021-09-02 09:40:00|6866.3|6863.5|6869.5|6866.7|6872.3|6869.5|6865.5|6862.7|469
1630575900000|2021-09-02 09:45:00|6870.6|6867.8|6873.5|6870.7|6875.3|6872.5|6870.5|6867.7|343
1630576200000|2021-09-02 09:50:00|6873.3|6870.5|6868.3|6865.5|6873.3|6870.5|6865.7|6862.9|318
1630576500000|2021-09-02 09:55:00|6868.5|6865.7|6865.5|6862.7|6869.5|6866.7|6864.5|6861.7|412
1630576800000|2021-09-02 10:00:00|6865.2|6862.4|6869.5|6866.7|6875.3|6872.5|6865.2|6862.4|443
1630577100000|2021-09-02 10:05:00|6870|6867.2|6871.7|6868.9|6873.5|6870.7|6867.7|6864.9|347
1630577400000|2021-09-02 10:10:00|6872.2|6869.4|6875|6872.2|6879.2|6876.4|6871.7|6868.9|622
1630577700000|2021-09-02 10:15:00|6874.7|6871.9|6870.7|6867.9|6877.5|6874.7|6870.5|6867.7|461
1630578000000|2021-09-02 10:20:00|6871.2|6868.4|6873.5|6870.7|6877.5|6874.7|6871.2|6868.4|347
1630578300000|2021-09-02 10:25:00|6873.7|6870.9|6876.7|6873.9|6877.5|6874.7|6873.5|6870.7|258
1630578600000|2021-09-02 10:30:00|6876.5|6873.7|6879.5|6876.7|6880.5|6877.7|6875.5|6872.7|411
1630578900000|2021-09-02 10:35:00|6879.7|6876.9|6879.5|6876.7|6880.5|6877.7|6877.5|6874.7|306
1630579200000|2021-09-02 10:40:00|6880.2|6877.4|6883.2|6880.4|6885.2|6882.4|6879.5|6876.7|648
1630579500000|2021-09-02 10:45:00|6882.7|6879.9|6882.2|6879.4|6884.5|6881.7|6876.7|6873.9|428
1630579800000|2021-09-02 10:50:00|6882|6879.2|6891|6888.2|6894|6891.2|6881.2|6878.4|2194
1630580100000|2021-09-02 10:55:00|6891.2|6888.4|6890.8|6888|6893|6890.2|6888.8|6886|428
1630580400000|2021-09-02 11:00:00|6890|6887.2|6885|6882.2|6891.5|6888.7|6881.5|6878.7|803
1630580700000|2021-09-02 11:05:00|6884.4|6881.6|6884|6881.2|6886.2|6883.4|6882.8|6880|272
1630581000000|2021-09-02 11:10:00|6883.2|6880.4|6891.2|6888.4|6894.5|6891.7|6883|6880.2|617
1630581300000|2021-09-02 11:15:00|6891|6888.2|6886.4|6883.6|6895|6892.2|6885|6882.2|1185
1630581600000|2021-09-02 11:20:00|6886.7|6883.9|6885.2|6882.4|6889.2|6886.4|6884.2|6881.4|515
1630581900000|2021-09-02 11:25:00|6884.9|6882.1|6887.4|6884.6|6890.2|6887.4|6884.4|6881.6|286
1630582200000|2021-09-02 11:30:00|6888.2|6885.4|6889.2|6886.4|6894.2|6891.4|6888.2|6885.4|443
1630582500000|2021-09-02 11:35:00|6888.9|6886.1|6891.2|6888.4|6891.4|6888.6|6885.2|6882.4|201
1630582800000|2021-09-02 11:40:00|6891.4|6888.6|6883.4|6880.6|6891.4|6888.6|6883.2|6880.4|554
1630583100000|2021-09-02 11:45:00|6883.2|6880.4|6873.2|6870.4|6890.4|6887.6|6872.2|6869.4|1084
1630583400000|2021-09-02 11:50:00|6872.9|6870.1|6871.4|6868.6|6877.2|6874.4|6868.4|6865.6|999
1630583700000|2021-09-02 11:55:00|6871.2|6868.4|6870.4|6867.6|6875.4|6872.6|6869.2|6866.4|543
1630584000000|2021-09-02 12:00:00|6871|6868.2|6878.4|6875.6|6884.4|6881.6|6871|6868.2|1316
1630584300000|2021-09-02 12:05:00|6879.2|6876.4|6882.4|6879.6|6887.4|6884.6|6879.2|6876.4|686
1630584600000|2021-09-02 12:10:00|6881.9|6879.1|6887.6|6884.8|6888.4|6885.6|6881.4|6878.6|651
1630584900000|2021-09-02 12:15:00|6887.9|6885.1|6887.9|6885.1|6892.6|6889.8|6885.4|6882.6|1043
1630585200000|2021-09-02 12:20:00|6887.4|6884.6|6879.6|6876.8|6889.4|6886.6|6877.4|6874.6|1469
1630585500000|2021-09-02 12:25:00|6879.8|6877|6881.8|6879|6883.6|6880.8|6876.8|6874|519
1630585800000|2021-09-02 12:30:00|6882.3|6879.5|6886.8|6884|6895|6892.1|6879.1|6876.3|1904
1630586100000|2021-09-02 12:35:00|6886.3|6883.5|6897.6|6894.8|6901.6|6898.8|6885.3|6882.5|2117
1630586400000|2021-09-02 12:40:00|6898.2|6895.4|6899.4|6896.6|6904.4|6901.6|6894.4|6891.6|1303
1630586700000|2021-09-02 12:45:00|6900.2|6897.4|6910.4|6907.6|6914.9|6912.1|6898.6|6895.8|2291
1630587000000|2021-09-02 12:50:00|6910.9|6908.1|6909.6|6906.8|6914.6|6911.8|6905.6|6902.8|1411
1630587300000|2021-09-02 12:55:00|6909.4|6906.6|6914.1|6911.3|6921.9|6919.1|6907.8|6905|2224
1630587600000|2021-09-02 13:00:00|6913.9|6911.1|6937.4|6934.6|6942.6|6939.8|6913.4|6910.6|6826
1630587900000|2021-09-02 13:05:00|6937.1|6934.3|6934.1|6931.3|6947.1|6944.3|6927.6|6924.8|6336
1630588200000|2021-09-02 13:10:00|6934.4|6931.6|6930.1|6927.3|6939.1|6936.3|6925.4|6922.6|3306
1630588500000|2021-09-02 13:15:00|6930.4|6927.6|6936.6|6933.8|6940.1|6937.3|6930.1|6927.3|2024
1630588800000|2021-09-02 13:20:00|6936.4|6933.6|6963.7|6960.9|6963.9|6961.1|6936.4|6933.6|6808
1630589100000|2021-09-02 13:25:00|6963.4|6960.6|6977.9|6975.1|6980.7|6977.9|6959.7|6956.9|5711
1630589400000|2021-09-02 13:30:00|6977.7|6974.9|6978.7|6975.9|6984.7|6981.9|6970.7|6967.9|5688
1630589700000|2021-09-02 13:35:00|6978.9|6976.1|6972.2|6969.4|6993.8|6991|6967.9|6965.1|6034
1630590000000|2021-09-02 13:40:00|6972.4|6969.6|6982.7|6979.9|6991.4|6988.6|6972.2|6969.4|5713
1630590300000|2021-09-02 13:45:00|6983.7|6980.9|6997.2|6994.4|7011.5|7008.7|6983.7|6980.9|10239
1630590600000|2021-09-02 13:50:00|6998|6995.2|7007|7004.2|7012.7|7009.9|6997.4|6994.6|5178
1630590900000|2021-09-02 13:55:00|7007.2|7004.4|7017.4|7014.6|7022|7019.2|7003.2|7000.4|4157
1630591200000|2021-09-02 14:00:00|7017.7|7014.9|7004.9|7002.1|7030.7|7027.9|7004.6|7001.8|7158
1630591500000|2021-09-02 14:05:00|7004.4|7001.6|7018.1|7015.3|7019.9|7017.1|7003.9|7001.1|6014
1630591800000|2021-09-02 14:10:00|7018.6|7015.8|7001.1|6998.3|7019.6|7016.8|6998.1|6995.3|4255
1630592100000|2021-09-02 14:15:00|7001.3|6998.5|7012|7009.2|7021.3|7018.5|7001.3|6998.5|6560
1630592400000|2021-09-02 14:20:00|7012.2|7009.4|7010|7007.2|7017|7014.2|7004|7001.2|2525
1630592700000|2021-09-02 14:25:00|7010.2|7007.4|7008.5|7005.7|7018.5|7015.7|7002.5|6999.7|2962
1630593000000|2021-09-02 14:30:00|7009.2|7006.4|7009.2|7006.4|7026|7023.2|7007.5|7004.7|3386
1630593300000|2021-09-02 14:35:00|7009|7006.2|7014.2|7011.4|7021|7018.2|7008.2|7005.4|2317
1630593600000|2021-09-02 14:40:00|7014.5|7011.7|7027.8|7025|7028|7025.2|7013.5|7010.7|4663
1630593900000|2021-09-02 14:45:00|7028.2|7025.4|7025.5|7022.7|7030.5|7027.7|7021.8|7019|2357
1630594200000|2021-09-02 14:50:00|7025.8|7023|7032.1|7029.3|7034.3|7031.5|7023.5|7020.7|3107
1630594500000|2021-09-02 14:55:00|7032.3|7029.5|7041.3|7038.5|7046.5|7043.7|7032.1|7029.3|4700
1630594800000|2021-09-02 15:00:00|7041.1|7038.3|7022.1|7019.3|7043.3|7040.5|7018.1|7015.3|4637
1630595100000|2021-09-02 15:05:00|7022.8|7020|7020.3|7017.5|7029.1|7026.3|7013.1|7010.3|3559
1630595400000|2021-09-02 15:10:00|7020.5|7017.7|7032.1|7029.3|7034.1|7031.3|7016.1|7013.3|3534
1630595700000|2021-09-02 15:15:00|7032.3|7029.5|7032.8|7030|7040.1|7037.3|7029.6|7026.8|2529
1630596000000|2021-09-02 15:20:00|7033.1|7030.3|7036.6|7033.8|7040.1|7037.3|7031.8|7029|2487
1630596300000|2021-09-02 15:25:00|7036.1|7033.3|7042.1|7039.3|7044.8|7042|7035.6|7032.8|3112
1630596600000|2021-09-02 15:30:00|7042.3|7039.5|7036.8|7034|7048.4|7045.6|7033.1|7030.3|5755
1630596900000|2021-09-02 15:35:00|7036.6|7033.8|7039.6|7036.8|7043.6|7040.8|7036.1|7033.3|1302
1630597200000|2021-09-02 15:40:00|7040|7037.2|7040.6|7037.8|7043.8|7041|7035.8|7033|1630
1630597500000|2021-09-02 15:45:00|7040.3|7037.5|7033.8|7031|7041.6|7038.8|7033.3|7030.5|1589
1630597800000|2021-09-02 15:50:00|7034.6|7031.8|7029.6|7026.8|7036|7033.2|7029.6|7026.8|1607
1630598100000|2021-09-02 15:55:00|7029.8|7027|7033|7030.2|7038|7035.2|7026|7023.2|2347
1630598400000|2021-09-02 16:00:00|7033.6|7030.8|7018.7|7015.9|7035.3|7032.5|7018.5|7015.7|2320
1630598700000|2021-09-02 16:05:00|7018.5|7015.7|7012.3|7009.5|7019.5|7016.7|7006.5|7003.7|2883
1630599000000|2021-09-02 16:10:00|7011.5|7008.7|7017|7014.2|7020.5|7017.7|7009|7006.2|1717
1630599300000|2021-09-02 16:15:00|7017.3|7014.5|7013.3|7010.5|7024.5|7021.7|7003.5|7000.7|2796
1630599600000|2021-09-02 16:20:00|7013.8|7011|7023.8|7021|7025|7022.2|7010.2|7007.4|1975
1630599900000|2021-09-02 16:25:00|7024|7021.2|7021.8|7019|7028.6|7025.8|7017.8|7015|1280
1630600200000|2021-09-02 16:30:00|7022.8|7020|7010.5|7007.7|7023.8|7021|7007.5|7004.7|2520
1630600500000|2021-09-02 16:35:00|7009.7|7006.9|7002.7|6999.9|7010.9|7008.1|6992.7|6989.9|3746
1630600800000|2021-09-02 16:40:00|7003.5|7000.7|7014.9|7012.1|7017.5|7014.7|7003.5|7000.7|1967
1630601100000|2021-09-02 16:45:00|7015.2|7012.4|7011.7|7008.9|7015.9|7013.1|7006.9|7004.1|1391
1630601400000|2021-09-02 16:50:00|7011.9|7009.1|7018.5|7015.7|7019.7|7016.9|7011.7|7008.9|1290
1630601700000|2021-09-02 16:55:00|7018.2|7015.4|7012.9|7010.1|7020.7|7017.9|7012.7|7009.9|1209
1630602000000|2021-09-02 17:00:00|7013.5|7010.7|7007.9|7005.1|7014.5|7011.7|7003.9|7001.1|1470
1630602300000|2021-09-02 17:05:00|7008.1|7005.3|7014|7011.2|7015.2|7012.4|7007.9|7005.1|1134
1630602600000|2021-09-02 17:10:00|7014.2|7011.4|7013.7|7010.9|7014.7|7011.9|7004.9|7002.1|999
1630602900000|2021-09-02 17:15:00|7013.9|7011.1|7020.4|7017.6|7024.4|7021.6|7007.9|7005.1|2466
1630603200000|2021-09-02 17:20:00|7019.4|7016.6|7014.4|7011.6|7025.4|7022.6|7014.4|7011.6|1072
1630603500000|2021-09-02 17:25:00|7015|7012.2|7016.4|7013.6|7018.4|7015.6|7013.4|7010.6|781
1630603800000|2021-09-02 17:30:00|7017|7014.2|7017.2|7014.4|7017.7|7014.9|7009.2|7006.4|695
1630604100000|2021-09-02 17:35:00|7016.7|7013.9|7015.2|7012.4|7016.7|7013.9|7009.2|7006.4|762
1630604400000|2021-09-02 17:40:00|7016|7013.2|7017.4|7014.6|7021.4|7018.6|7016|7013.2|925
1630604700000|2021-09-02 17:45:00|7017.7|7014.9|7018.2|7015.4|7023|7020.2|7017.7|7014.9|584
1630605000000|2021-09-02 17:50:00|7018|7015.2|7019|7016.2|7021.7|7018.9|7017.2|7014.4|651
1630605300000|2021-09-02 17:55:00|7019.2|7016.4|7014|7011.2|7023|7020.2|7011.4|7008.6|1231
1630605600000|2021-09-02 18:00:00|7014.4|7011.6|6999.9|6997.1|7017.2|7014.4|6997.2|6994.4|2575
1630605900000|2021-09-02 18:05:00|7000.2|6997.4|7000.6|6997.8|7007.7|7004.9|6996.7|6993.9|3644
1630606200000|2021-09-02 18:10:00|7000.4|6997.6|7000.9|6998.1|7003.1|7000.3|6989.9|6987.1|2294
1630606500000|2021-09-02 18:15:00|7001.1|6998.3|6990.8|6988|7001.1|6998.3|6989.3|6986.5|3465
1630606800000|2021-09-02 18:20:00|6990.6|6987.8|6995.3|6992.5|6999.1|6996.3|6989.6|6986.8|3713
1630607100000|2021-09-02 18:25:00|6995.8|6993|6986.3|6983.5|7001.9|6999.1|6980.9|6978.1|11044
1630607400000|2021-09-02 18:30:00|6985.9|6983.1|6988.1|6985.3|6995.3|6992.5|6980.3|6977.5|3040
1630607700000|2021-09-02 18:35:00|6988.3|6985.5|6987.3|6984.5|6988.9|6986.1|6985.1|6982.3|905
1630608000000|2021-09-02 18:40:00|6987.1|6984.3|6985.3|6982.5|6990.1|6987.3|6985.1|6982.3|393
1630608300000|2021-09-02 18:45:00|6986.3|6983.5|6981.3|6978.5|6988.3|6985.5|6977.3|6974.5|1753
1630608600000|2021-09-02 18:50:00|6981.1|6978.3|6980.3|6977.5|6982.1|6979.3|6976.3|6973.5|568
1630608900000|2021-09-02 18:55:00|6980.1|6977.3|6978.3|6975.5|6981.3|6978.5|6976.8|6974|638
1630609200000|2021-09-02 19:00:00|6979.1|6976.3|6965.3|6962.5|6980.3|6977.5|6965|6962.2|1565
1630609500000|2021-09-02 19:05:00|6965.9|6963.1|6966.5|6963.7|6970|6967.2|6965.8|6963|616
1630609800000|2021-09-02 19:10:00|6966.3|6963.5|6964.8|6962|6967.8|6965|6964.3|6961.5|693
1630610100000|2021-09-02 19:15:00|6964.5|6961.7|6967.5|6964.7|6971.8|6969|6963.3|6960.5|813
1630610400000|2021-09-02 19:20:00|6967.8|6965|6964.3|6961.5|6969.8|6967|6963.5|6960.7|639
1630610700000|2021-09-02 19:25:00|6964.5|6961.7|6964.8|6962|6969.3|6966.5|6961.8|6959|539
1630611000000|2021-09-02 19:30:00|6965.3|6962.5|6963.3|6960.5|6965.8|6963|6961.3|6958.5|341
1630611300000|2021-09-02 19:35:00|6963.5|6960.7|6964.8|6962|6965.5|6962.7|6962.8|6960|319
1630611600000|2021-09-02 19:40:00|6964.5|6961.7|6969.3|6966.5|6971.8|6969|6964.5|6961.7|883
1630611900000|2021-09-02 19:45:00|6969|6966.2|6964.3|6961.5|6969.5|6966.7|6963.3|6960.5|355
1630612200000|2021-09-02 19:50:00|6964.8|6962|6962.3|6959.5|6968.5|6965.7|6961.3|6958.5|678
1630612500000|2021-09-02 19:55:00|6962|6959.2|6961.1|6958.3|6967.1|6961.5|6958.8|6956|789
1630612800000|2021-09-02 20:00:00|6961.3|6958.5|6961|6958.2|6962.3|6959.5|6959.8|6957|221
1630613100000|2021-09-02 20:05:00|6961.3|6958.5|6959|6956.2|6962|6959.2|6958.8|6956|205
1630613400000|2021-09-02 20:10:00|6958.8|6956|6959|6956.2|6959.8|6957|6958.5|6955.7|160
1630613700000|2021-09-02 20:15:00|6958.8|6956|6958.8|6956|6959.3|6956.5|6958.3|6955.5|177
1630614000000|2021-09-02 20:20:00|6959.3|6956.5|6960.8|6958|6961.8|6959|6959.3|6956.5|174
1630614300000|2021-09-02 20:25:00|6960.5|6957.7|6960|6957.2|6960.8|6958|6957.8|6955|216
1630614600000|2021-09-02 20:30:00|6960.3|6957.5|6958.8|6956|6961.8|6959|6958.3|6955.5|263
1630614900000|2021-09-02 20:35:00|6959.3|6956.5|6961.8|6959|6961.8|6959|6959.3|6956.5|118
1630615200000|2021-09-02 20:40:00|6961.3|6958.5|6962|6959.2|6963|6960.2|6960.8|6958|234
1630615500000|2021-09-02 20:45:00|6961.8|6959|6958|6955.2|6961.8|6959|6957|6954.2|409
1630615800000|2021-09-02 20:50:00|6957.5|6954.7|6963|6960.2|6963.3|6960.5|6956.3|6953.5|301
1630616100000|2021-09-02 20:55:00|6963.3|6960.5|6967.3|6964.5|6969|6966.2|6960.8|6955.7|427
1630620000000|2021-09-02 22:00:00|6965|6962.2|6969|6966.2|6971.7|6968.9|6964|6961.2|217
1630620300000|2021-09-02 22:05:00|6968|6965.2|6971|6968.2|6971|6968.2|6967|6964.2|59
1630620600000|2021-09-02 22:10:00|6971.2|6968.4|6971|6968.2|6973|6970.2|6971|6968.2|119
1630620900000|2021-09-02 22:15:00|6970.7|6967.9|6969|6966.2|6971|6968.2|6968|6965.2|72
1630621200000|2021-09-02 22:20:00|6970|6967.2|6972|6969.2|6973|6970.2|6969|6966.2|99
1630621500000|2021-09-02 22:25:00|6971.5|6968.7|6974|6971.2|6974|6971.2|6971.4|6968.6|590
1630621800000|2021-09-02 22:30:00|6973.2|6970.4|6968|6965.2|6973.2|6970.4|6968|6965.2|118
1630622100000|2021-09-02 22:35:00|6967.5|6964.7|6967.2|6964.4|6967.7|6964.9|6966.2|6963.4|118
1630622400000|2021-09-02 22:40:00|6967.7|6964.9|6967.2|6964.4|6968|6965.2|6967.2|6964.4|28
1630622700000|2021-09-02 22:45:00|6967.7|6964.9|6967.7|6964.9|6968|6965.2|6967.2|6964.4|35
1630623000000|2021-09-02 22:50:00|6967.4|6964.6|6967|6964.2|6968.2|6965.4|6966.2|6963.4|51
1630623300000|2021-09-02 22:55:00|6966.7|6963.9|6966.4|6963.6|6967|6964.2|6966.2|6963.4|101
1630623600000|2021-09-02 23:00:00|6966.2|6963.4|6967.4|6964.6|6967.4|6964.6|6965.9|6963.1|63
1630623900000|2021-09-02 23:05:00|6966.9|6964.1|6963.4|6960.6|6967.4|6964.6|6962.4|6959.6|172
1630624200000|2021-09-02 23:10:00|6963.6|6960.8|6962.4|6959.6|6965.4|6962.6|6962.2|6959.4|74
1630624500000|2021-09-02 23:15:00|6961.6|6958.8|6963.2|6960.4|6963.4|6960.6|6959.4|6956.6|203
1630624800000|2021-09-02 23:20:00|6963.6|6960.8|6967.4|6964.6|6967.4|6964.6|6963.4|6960.6|115
1630625100000|2021-09-02 23:25:00|6966.4|6963.6|6963.7|6960.9|6967.4|6964.6|6963.4|6960.6|63
1630625400000|2021-09-02 23:30:00|6963.9|6961.1|6965.4|6962.6|6966.7|6963.9|6963.9|6961.1|51
1630625700000|2021-09-02 23:35:00|6965.1|6962.3|6963.9|6961.1|6965.2|6962.4|6963.4|6960.6|77
1630626000000|2021-09-02 23:40:00|6963.4|6960.6|6961.4|6958.6|6963.4|6960.6|6961.4|6958.6|36
1630626300000|2021-09-02 23:45:00|6962.2|6959.4|6964.4|6961.6|6965.2|6962.4|6962.2|6959.4|82
1630626600000|2021-09-02 23:50:00|6964.2|6961.4|6963.4|6960.6|6964.4|6961.6|6963.4|6960.6|36
1630626900000|2021-09-02 23:55:00|6964.4|6961.6|6963.4|6960.6|6965.4|6962.6|6963.4|6960.6|169
1630627200000|2021-09-03 00:00:00|6962.9|6960.1|6959.2|6956.4|6969.6|6966.8|6954.4|6951.6|612
1630627500000|2021-09-03 00:05:00|6959.4|6956.6|6962.1|6959.3|6962.1|6959.3|6955.4|6952.6|272
1630627800000|2021-09-03 00:10:00|6962.4|6959.6|6964.4|6961.6|6966.1|6963.3|6961.6|6958.8|256
1630628100000|2021-09-03 00:15:00|6964.6|6961.8|6966.9|6964.1|6969.4|6966.6|6963.4|6960.6|212
1630628400000|2021-09-03 00:20:00|6967.9|6965.1|6962.4|6959.6|6968.4|6965.6|6961.1|6958.3|156
1630628700000|2021-09-03 00:25:00|6962.6|6959.8|6962.4|6959.6|6963.1|6960.3|6958.4|6955.6|138
1630629000000|2021-09-03 00:30:00|6962.6|6959.8|6963.4|6960.6|6966.4|6963.6|6961.4|6958.6|116
1630629300000|2021-09-03 00:35:00|6963.1|6960.3|6962.4|6959.6|6963.4|6960.6|6960.4|6957.6|105
1630629600000|2021-09-03 00:40:00|6963.4|6960.6|6964.4|6961.6|6964.4|6961.6|6962.4|6959.6|57
1630629900000|2021-09-03 00:45:00|6965.4|6962.6|6967.4|6964.6|6968.1|6965.3|6963.4|6960.6|145
1630630200000|2021-09-03 00:50:00|6967.1|6964.3|6974.6|6971.8|6974.9|6972.1|6966.1|6963.3|303
1630630500000|2021-09-03 00:55:00|6974.1|6971.3|6981.4|6978.6|6983.4|6980.6|6974.1|6971.3|804
1630630800000|2021-09-03 01:00:00|6981.1|6978.3|6979.6|6976.8|6984.9|6982.1|6974.4|6971.6|972
1630631100000|2021-09-03 01:05:00|6979.9|6977.1|6976.4|6973.6|6982.6|6979.8|6976.4|6973.6|371
1630631400000|2021-09-03 01:10:00|6976.9|6974.1|6978.6|6975.8|6985.6|6982.8|6973.6|6970.8|923
1630631700000|2021-09-03 01:15:00|6978.3|6975.5|6974.8|6972|6981.8|6979|6973.6|6970.8|403
1630632000000|2021-09-03 01:20:00|6974.6|6971.8|6974.8|6972|6976.3|6973.5|6969.8|6967|396
1630632300000|2021-09-03 01:25:00|6975.1|6972.3|6971.8|6969|6975.3|6972.5|6965.8|6963|375
1630632600000|2021-09-03 01:30:00|6970.8|6968|6973.8|6971|6974.6|6971.8|6968.8|6966|266
1630632900000|2021-09-03 01:35:00|6973.5|6970.7|6970.5|6967.7|6974|6971.2|6968.8|6966|198
1630633200000|2021-09-03 01:40:00|6970.8|6968|6965.8|6963|6971.3|6968.5|6964.8|6962|251
1630633500000|2021-09-03 01:45:00|6965|6962.2|6966.8|6964|6970|6967.2|6963.3|6960.5|262
1630633800000|2021-09-03 01:50:00|6966.5|6963.7|6965.8|6963|6966.5|6963.7|6962.8|6960|252
1630634100000|2021-09-03 01:55:00|6966.3|6963.5|6964.8|6962|6968.3|6965.5|6961.8|6959|287
1630634400000|2021-09-03 02:00:00|6963.2|6960.4|6952.3|6949.5|6967.8|6965|6948.5|6945.7|1018
1630634700000|2021-09-03 02:05:00|6952.5|6949.7|6958.3|6955.5|6959|6956.2|6950.3|6947.5|525
1630635000000|2021-09-03 02:10:00|6957.8|6955|6960.3|6957.5|6960.3|6957.5|6955.3|6952.5|295
1630635300000|2021-09-03 02:15:00|6960|6957.2|6962.3|6959.5|6965|6962.2|6959.3|6956.5|346
1630635600000|2021-09-03 02:20:00|6962.5|6959.7|6963|6960.2|6963.5|6960.7|6960.3|6957.5|340
1630635900000|2021-09-03 02:25:00|6963.3|6960.5|6961.8|6959|6963.8|6961|6961.3|6958.5|78
1630636200000|2021-09-03 02:30:00|6961.5|6958.7|6969.5|6966.7|6969.5|6966.7|6960.3|6957.5|350
1630636500000|2021-09-03 02:35:00|6969.3|6966.5|6972|6969.2|6973|6970.2|6964.8|6962|536
1630636800000|2021-09-03 02:40:00|6971.8|6969|6974.2|6971.4|6977|6974.2|6970.3|6967.5|603
1630637100000|2021-09-03 02:45:00|6974.8|6972|6976.2|6973.4|6977.2|6974.4|6974.2|6971.4|313
1630637400000|2021-09-03 02:50:00|6975.7|6972.9|6984.2|6981.4|6985.5|6982.7|6975.2|6972.4|622
1630637700000|2021-09-03 02:55:00|6984|6981.2|6991|6988.2|6991|6988.2|6983.2|6980.4|753
1630638000000|2021-09-03 03:00:00|6991.2|6988.4|6985.2|6982.4|6993|6990.2|6983.5|6980.7|416
1630638300000|2021-09-03 03:05:00|6985.5|6982.7|6982.2|6979.4|6988.2|6985.4|6981.2|6978.4|230
1630638600000|2021-09-03 03:10:00|6982.5|6979.7|6983.2|6980.4|6985.2|6982.4|6981.5|6978.7|146
1630638900000|2021-09-03 03:15:00|6983|6980.2|6976.2|6973.4|6983.2|6980.4|6976|6973.2|242
1630639200000|2021-09-03 03:20:00|6976|6973.2|6980.2|6977.4|6982|6979.2|6975.2|6972.4|192
1630639500000|2021-09-03 03:25:00|6980.5|6977.7|6980|6977.2|6982.5|6979.7|6978.2|6975.4|217
1630639800000|2021-09-03 03:30:00|6979.7|6976.9|6975.7|6972.9|6979.7|6976.9|6974|6971.2|325
1630640100000|2021-09-03 03:35:00|6975.2|6972.4|6976.7|6973.9|6976.7|6973.9|6974.7|6971.9|81
1630640400000|2021-09-03 03:40:00|6977|6974.2|6977.5|6974.7|6977.7|6974.9|6976.5|6973.7|156
1630640700000|2021-09-03 03:45:00|6976.5|6973.7|6974.7|6971.9|6976.7|6973.9|6974|6971.2|109
1630641000000|2021-09-03 03:50:00|6974.5|6971.7|6974.7|6971.9|6976|6973.2|6972.7|6969.9|98
1630641300000|2021-09-03 03:55:00|6975.5|6972.7|6972.7|6969.9|6975.5|6972.7|6972.5|6969.7|165
1630641600000|2021-09-03 04:00:00|6972.5|6969.7|6973.7|6970.9|6974|6971.2|6971.5|6968.7|147
1630641900000|2021-09-03 04:05:00|6973.5|6970.7|6972.5|6969.7|6973.7|6970.9|6971.7|6968.9|110
1630642200000|2021-09-03 04:10:00|6972.2|6969.4|6973.7|6970.9|6974.5|6971.7|6971.5|6968.7|296
1630642500000|2021-09-03 04:15:00|6974.2|6971.4|6975|6972.2|6976.7|6973.9|6973.7|6970.9|113
1630642800000|2021-09-03 04:20:00|6975.5|6972.7|6975.5|6972.7|6977.5|6974.7|6975|6972.2|102
1630643100000|2021-09-03 04:25:00|6976|6973.2|6978.5|6975.7|6979.7|6976.9|6976|6973.2|97
1630643400000|2021-09-03 04:30:00|6978.7|6975.9|6977.5|6974.7|6980.5|6977.7|6977.5|6974.7|156
1630643700000|2021-09-03 04:35:00|6977.2|6974.4|6975.7|6972.9|6977.2|6974.4|6974.7|6971.9|94
1630644000000|2021-09-03 04:40:00|6976|6973.2|6976.5|6973.7|6976.5|6973.7|6975.5|6972.7|32
1630644300000|2021-09-03 04:45:00|6976|6973.2|6973.5|6970.7|6976|6973.2|6972.7|6969.9|124
1630644600000|2021-09-03 04:50:00|6972.7|6969.9|6973.5|6970.7|6974.5|6971.7|6972.5|6969.7|62
1630644900000|2021-09-03 04:55:00|6973.2|6970.4|6972.7|6969.9|6973.7|6970.9|6972.5|6969.7|69
1630645200000|2021-09-03 05:00:00|6972.5|6969.7|6971.7|6968.9|6974.7|6971.9|6970.2|6967.4|173
1630645500000|2021-09-03 05:05:00|6970.9|6968.1|6969.7|6966.9|6971.7|6968.9|6969.2|6966.4|139
1630645800000|2021-09-03 05:10:00|6969.5|6966.7|6968.7|6965.9|6969.7|6966.9|6967.9|6965.1|119
1630646100000|2021-09-03 05:15:00|6968.5|6965.7|6969.9|6967.1|6970.7|6967.9|6967.9|6965.1|135
1630646400000|2021-09-03 05:20:00|6970.5|6967.7|6968.7|6965.9|6970.7|6967.9|6968.5|6965.7|60
1630646700000|2021-09-03 05:25:00|6968.5|6965.7|6968.5|6965.7|6968.7|6965.9|6966.9|6964.1|106
1630647000000|2021-09-03 05:30:00|6968.7|6965.9|6971.7|6968.9|6979.5|6976.7|6967.9|6965.1|591
1630647300000|2021-09-03 05:35:00|6971.4|6968.6|6973.7|6970.9|6978.7|6975.9|6970.7|6967.9|270
1630647600000|2021-09-03 05:40:00|6974.4|6971.6|6975.7|6972.9|6977.4|6974.6|6973.7|6970.9|146
1630647900000|2021-09-03 05:45:00|6976.2|6973.4|6980.2|6977.4|6983.7|6980.9|6975.7|6972.9|532
1630648200000|2021-09-03 05:50:00|6980.4|6977.6|6984.2|6981.4|6986.4|6983.6|6978.7|6975.9|378
1630648500000|2021-09-03 05:55:00|6984.4|6981.6|6984.7|6981.9|6987.9|6985.1|6979.9|6977.1|333
1630648800000|2021-09-03 06:00:00|6984.4|6981.6|6984.7|6981.9|6987.7|6984.9|6982.4|6979.6|382
1630649100000|2021-09-03 06:05:00|6985.7|6982.9|6984.7|6981.9|6991.4|6988.6|6984.7|6981.9|397
1630649400000|2021-09-03 06:10:00|6984.4|6981.6|6987.7|6984.9|6988.7|6985.9|6980.7|6977.9|287
1630649700000|2021-09-03 06:15:00|6987.4|6984.6|6985.7|6982.9|6987.9|6985.1|6983.7|6980.9|193
1630650000000|2021-09-03 06:20:00|6985.2|6982.4|6985.7|6982.9|6987.4|6984.6|6982.7|6979.9|210
1630650300000|2021-09-03 06:25:00|6985.9|6983.1|6988.9|6986.1|6989.4|6986.6|6983.7|6980.9|212
1630650600000|2021-09-03 06:30:00|6988.7|6985.9|6983.7|6980.9|6989.4|6986.6|6982.9|6980.1|282
1630650900000|2021-09-03 06:35:00|6983.1|6980.3|6987.7|6984.9|6988.2|6985.4|6981.7|6978.9|125
1630651200000|2021-09-03 06:40:00|6988.4|6985.6|6985.4|6982.6|6988.4|6985.6|6984.4|6981.6|731
1630651500000|2021-09-03 06:45:00|6985.2|6982.4|6978.7|6975.9|6985.9|6983.1|6978.2|6975.4|360
1630651800000|2021-09-03 06:50:00|6978.4|6975.6|6988.2|6985.4|6989.2|6986.4|6976.2|6973.4|424
1630652100000|2021-09-03 06:55:00|6988.4|6985.6|6987.2|6984.4|6988.9|6986.1|6980.6|6977.8|479
1630652400000|2021-09-03 07:00:00|6987.4|6984.6|6976.2|6973.4|6996.9|6994.1|6975.4|6972.6|1143
1630652700000|2021-09-03 07:05:00|6975.9|6973.1|6970.2|6967.4|6975.9|6973.1|6962.7|6959.9|896
1630653000000|2021-09-03 07:10:00|6969.9|6967.1|6966.4|6963.6|6969.9|6967.1|6963.2|6960.4|447
1630653300000|2021-09-03 07:15:00|6966.7|6963.9|6968.7|6965.9|6970.4|6967.6|6962.2|6959.4|340
1630653600000|2021-09-03 07:20:00|6968.4|6965.6|6976.2|6973.4|6978.4|6975.6|6966.9|6964.1|437
1630653900000|2021-09-03 07:25:00|6976.7|6973.9|6977.6|6974.8|6981.2|6978.4|6974.2|6971.4|305
1630654200000|2021-09-03 07:30:00|6977.4|6974.6|6972.9|6970.1|6980.1|6977.3|6972.1|6969.3|286
1630654500000|2021-09-03 07:35:00|6973.1|6970.3|6976.1|6973.3|6980.1|6977.3|6968.1|6965.3|524
1630654800000|2021-09-03 07:40:00|6976.7|6973.9|6971.1|6968.3|6976.7|6973.9|6969.1|6966.3|422
1630655100000|2021-09-03 07:45:00|6971.4|6968.6|6976.1|6973.3|6985.9|6983.1|6971.1|6968.3|983
1630655400000|2021-09-03 07:50:00|6976.9|6974.1|6982.6|6979.8|6984.4|6981.6|6976.9|6974.1|514
1630655700000|2021-09-03 07:55:00|6982.4|6979.6|6978.9|6976.1|6985.9|6983.1|6977.9|6975.1|469
1630656000000|2021-09-03 08:00:00|6978.6|6975.8|6982.1|6979.3|6985.1|6982.3|6974.1|6971.3|570
1630656300000|2021-09-03 08:05:00|6982.4|6979.6|6980.6|6977.8|6989.6|6986.8|6978.9|6976.1|790
1630656600000|2021-09-03 08:10:00|6980.4|6977.6|6974.1|6971.3|6980.4|6977.6|6965.6|6962.8|1130
1630656900000|2021-09-03 08:15:00|6973.9|6971.1|6962.3|6959.5|6974.6|6971.8|6961.8|6959|1602
1630657200000|2021-09-03 08:20:00|6962.1|6959.3|6967.6|6964.8|6972.6|6969.8|6954.8|6952|1497
1630657500000|2021-09-03 08:25:00|6967.8|6965|6984.8|6982|6986.6|6983.8|6966.6|6963.8|1170
1630657800000|2021-09-03 08:30:00|6984.6|6981.8|6996.6|6993.8|6996.8|6994|6979.6|6976.8|1352
1630658100000|2021-09-03 08:35:00|6997.1|6994.3|6994.8|6992|6998.6|6995.8|6990.8|6988|827
1630658400000|2021-09-03 08:40:00|6993.8|6991|6989.1|6986.3|6993.8|6991|6987.1|6984.3|551
1630658700000|2021-09-03 08:45:00|6988.8|6986|6987.8|6985|6991.1|6988.3|6986.3|6983.5|463
1630659000000|2021-09-03 08:50:00|6987.6|6984.8|6985.6|6982.8|6990.1|6987.3|6983.8|6981|497
1630659300000|2021-09-03 08:55:00|6985.8|6983|6979.1|6976.3|6986.1|6983.3|6976.1|6973.3|527
1630659600000|2021-09-03 09:00:00|6978.8|6976|6977.6|6974.8|6983.1|6980.3|6974.1|6971.3|513
1630659900000|2021-09-03 09:05:00|6977.1|6974.3|6983.1|6980.3|6983.8|6981|6974.8|6972|334
1630660200000|2021-09-03 09:10:00|6982.1|6979.3|6990.3|6987.5|6992.1|6989.3|6981.1|6978.3|492
1630660500000|2021-09-03 09:15:00|6990.1|6987.3|6987.1|6984.3|6992.8|6990|6984.8|6982|342
1630660800000|2021-09-03 09:20:00|6986.8|6984|6994.1|6991.3|6995.1|6992.3|6985.1|6982.3|388
1630661100000|2021-09-03 09:25:00|6994.3|6991.5|7000.8|6998|7001.1|6998.3|6994.1|6991.3|642
1630661400000|2021-09-03 09:30:00|7000.3|6997.5|7003|7000.2|7006.3|7003.5|6996.3|6993.5|775
1630661700000|2021-09-03 09:35:00|7002.5|6999.7|7002.5|6999.7|7003|7000.2|6997|6994.2|268
1630662000000|2021-09-03 09:40:00|7002.8|7000|7007|7004.2|7008|7005.2|7000|6997.2|617
1630662300000|2021-09-03 09:45:00|7006.8|7004|7004|7001.2|7006.8|7004|6999|6996.2|342
1630662600000|2021-09-03 09:50:00|7003.5|7000.7|7002|6999.2|7007.3|7004.5|7001.3|6998.5|256
1630662900000|2021-09-03 09:55:00|7002.3|6999.5|7003|7000.2|7005|7002.2|7000.8|6998|258
1630663200000|2021-09-03 10:00:00|7002.8|7000|7005|7002.2|7012.8|7010|7001|6998.2|924
1630663500000|2021-09-03 10:05:00|7004.3|7001.5|7011.5|7008.7|7013.1|7010.3|7004|7001.2|639
1630663800000|2021-09-03 10:10:00|7011.8|7009|7014.5|7011.7|7016.8|7014|7008.8|7006|791
1630664100000|2021-09-03 10:15:00|7014.3|7011.5|7013.8|7011|7016.5|7013.7|7012.8|7010|694
1630664400000|2021-09-03 10:20:00|7014.5|7011.7|7016.8|7014|7018.1|7015.3|7013.3|7010.5|1361
1630664700000|2021-09-03 10:25:00|7017.1|7014.3|7017.8|7015|7020.1|7017.3|7016.1|7013.3|979
1630665000000|2021-09-03 10:30:00|7017.3|7014.5|7018.8|7016|7019.8|7017|7014.1|7011.3|587
1630665300000|2021-09-03 10:35:00|7019.1|7016.3|7013.8|7011|7020.8|7018|7012.8|7010|518
1630665600000|2021-09-03 10:40:00|7014|7011.2|7012.5|7009.7|7015.8|7013|7012|7009.2|232
1630665900000|2021-09-03 10:45:00|7012.8|7010|6998.5|6995.7|7013|7010.2|6998|6995.2|1246
1630666200000|2021-09-03 10:50:00|6998.8|6996|6999.5|6996.7|7005.3|7002.5|6996.5|6993.7|528
1630666500000|2021-09-03 10:55:00|6999|6996.2|7001.5|6998.7|7004.5|7001.7|6998|6995.2|335
1630666800000|2021-09-03 11:00:00|7001.3|6998.5|7004.5|7001.7|7010.5|7007.7|7000.5|6997.7|579
1630667100000|2021-09-03 11:05:00|7004|7001.2|7002.5|6999.7|7006.5|7003.7|7000.8|6998|226
1630667400000|2021-09-03 11:10:00|7002.3|6999.5|6999.5|6996.7|7002.5|6999.7|6998.3|6995.5|189
1630667700000|2021-09-03 11:15:00|6999.3|6996.5|6998.5|6995.7|7000.3|6997.5|6996.5|6993.7|374
1630668000000|2021-09-03 11:20:00|6998.3|6995.5|7002.5|6999.7|7004.8|7002|6997.5|6994.7|271
1630668300000|2021-09-03 11:25:00|7002.8|7000|7008.5|7005.7|7009.3|7006.5|7001.5|6998.7|452
1630668600000|2021-09-03 11:30:00|7008.8|7006|7007.2|7004.4|7011.3|7008.5|7004.5|7001.7|535
1630668900000|2021-09-03 11:35:00|7007|7004.2|7007.7|7004.9|7012.5|7009.7|7004.5|7001.7|690
1630669200000|2021-09-03 11:40:00|7008|7005.2|7010.5|7007.7|7011.5|7008.7|7007.5|7004.7|349
1630669500000|2021-09-03 11:45:00|7010.7|7007.9|7012.5|7009.7|7014.5|7011.7|7009.5|7006.7|417
1630669800000|2021-09-03 11:50:00|7012.8|7010|7013.5|7010.7|7015.3|7012.5|7010|7007.2|418
1630670100000|2021-09-03 11:55:00|7012.7|7009.9|7015|7012.2|7015.7|7012.9|7011.7|7008.9|310
1630670400000|2021-09-03 12:00:00|7014.7|7011.9|7011.5|7008.7|7015.7|7012.9|7010.7|7007.9|729
1630670700000|2021-09-03 12:05:00|7011.2|7008.4|7013.3|7010.5|7016|7013.2|7007.2|7004.4|1076
1630671000000|2021-09-03 12:10:00|7013|7010.2|7017.8|7015|7018.2|7015.4|7012|7009.2|821
1630671300000|2021-09-03 12:15:00|7017.5|7014.7|7030.5|7027.7|7034.3|7031.5|7017.5|7014.7|1958
1630671600000|2021-09-03 12:20:00|7030.3|7027.5|7027.3|7024.5|7035.3|7032.5|7021.8|7019|1246
1630671900000|2021-09-03 12:25:00|7027|7024.2|7016|7013.2|7027.7|7024.9|7011.5|7008.3|1268
1630672200000|2021-09-03 12:30:00|7015.2|7012.4|7030.5|7027.7|7031.5|7028.7|7002.7|6999.9|2756
1630672500000|2021-09-03 12:35:00|7030.8|7028|7015.5|7012.7|7042.1|7039|7013.7|7010.9|3943
1630672800000|2021-09-03 12:40:00|7015.2|7012.4|7010.5|7007.7|7017.5|7014.7|7001.7|6998.9|2629
1630673100000|2021-09-03 12:45:00|7011.5|7008.7|7015.2|7012.4|7025|7022.2|7008|7005.2|2117
1630673400000|2021-09-03 12:50:00|7014.5|7011.7|7022|7019.2|7023.2|7020.4|7012.5|7009.7|651
1630673700000|2021-09-03 12:55:00|7021.7|7018.9|7032.7|7029.9|7036.2|7033.4|7021.5|7018.7|1500
1630674000000|2021-09-03 13:00:00|7033|7030.2|7029.7|7026.9|7039|7036.2|7024.2|7021.4|3088
1630674300000|2021-09-03 13:05:00|7030|7027.2|7021.7|7018.9|7037.7|7034.9|7020.2|7017.4|1898
1630674600000|2021-09-03 13:10:00|7022.2|7019.4|7019.5|7016.7|7027.2|7024.4|7013.2|7010.4|1821
1630674900000|2021-09-03 13:15:00|7020.2|7017.4|7000.5|6997.7|7026.2|7023.4|6998.7|6995.9|2823
1630675200000|2021-09-03 13:20:00|6999.7|6996.9|6979.2|6976.4|6999.7|6996.9|6972.7|6969.9|7491
1630675500000|2021-09-03 13:25:00|6978.4|6975.6|6964.4|6961.6|6980.4|6977.6|6956.4|6953.6|3773
1630675800000|2021-09-03 13:30:00|6964.7|6961.9|6987.9|6985.1|6992.4|6989.6|6964.4|6961.6|4726
1630676100000|2021-09-03 13:35:00|6987.7|6984.9|6985.7|6982.9|6999|6996.2|6982.4|6979.6|3381
1630676400000|2021-09-03 13:40:00|6985.2|6982.4|6997.2|6994.4|7004.2|7001.4|6983.9|6981.1|2526
1630676700000|2021-09-03 13:45:00|6997|6994.2|6993.7|6990.9|7008.5|7005.7|6986.4|6983.6|3580
1630677000000|2021-09-03 13:50:00|6993.4|6990.6|6987.9|6985.1|6995.4|6992.6|6981.4|6978.6|2142
1630677300000|2021-09-03 13:55:00|6988.4|6985.6|6993.4|6990.6|6998.4|6995.6|6982.4|6979.6|1420
1630677600000|2021-09-03 14:00:00|6992.4|6989.6|6989.9|6987.1|6995.9|6993.1|6964.7|6961.9|5521
1630677900000|2021-09-03 14:05:00|6990.5|6987.7|6966.7|6963.9|6990.5|6987.7|6962.7|6959.9|2462
1630678200000|2021-09-03 14:10:00|6966.9|6964.1|6983.9|6981.1|6984.9|6982.1|6965.4|6962.6|2133
1630678500000|2021-09-03 14:15:00|6983.2|6980.4|6981.7|6978.9|6990.9|6988.1|6978.2|6975.4|1826
1630678800000|2021-09-03 14:20:00|6981.4|6978.6|6969.2|6966.4|6989.7|6986.9|6969.2|6966.4|2112
1630679100000|2021-09-03 14:25:00|6968.9|6966.1|6954.4|6951.6|6971.4|6968.6|6943.4|6940.6|5546
1630679400000|2021-09-03 14:30:00|6955.4|6952.6|6978.4|6975.6|6979.4|6976.6|6946.2|6943.4|3986
1630679700000|2021-09-03 14:35:00|6977.9|6975.1|6973.4|6970.6|6988.9|6986.1|6970.9|6968.1|4231
1630680000000|2021-09-03 14:40:00|6974.4|6971.6|6972.2|6969.4|6976.4|6973.6|6964.4|6961.6|2179
1630680300000|2021-09-03 14:45:00|6972.4|6969.6|6953.1|6950.3|6972.4|6969.6|6950.1|6947.3|3800
1630680600000|2021-09-03 14:50:00|6953.4|6950.6|6958.9|6956.1|6960.6|6957.8|6948.9|6946.1|2336
1630680900000|2021-09-03 14:55:00|6958.6|6955.8|6962.9|6960.1|6969.6|6966.8|6956.9|6954.1|1670
1630681200000|2021-09-03 15:00:00|6961.1|6958.3|6958.9|6956.1|6965.1|6962.3|6953.9|6951.1|1350
1630681500000|2021-09-03 15:05:00|6958.1|6955.3|6967.6|6964.8|6967.6|6964.8|6946.9|6944.1|2488
1630681800000|2021-09-03 15:10:00|6966.6|6963.8|6960.9|6958.1|6967.6|6964.8|6959.1|6956.3|1877
1630682100000|2021-09-03 15:15:00|6960.6|6957.8|6952.9|6950.1|6964.9|6962.1|6949.1|6946.3|2044
1630682400000|2021-09-03 15:20:00|6952.6|6949.8|6968.4|6965.6|6969.1|6966.3|6948.1|6945.3|2443
1630682700000|2021-09-03 15:25:00|6968.6|6965.8|6966.6|6963.8|6970.6|6967.8|6954.6|6951.8|2567
1630683000000|2021-09-03 15:30:00|6966.4|6963.6|6952.1|6949.3|6966.4|6963.6|6950.6|6947.8|2188
1630683300000|2021-09-03 15:35:00|6951.4|6948.6|6952.6|6949.8|6957.4|6954.6|6946.6|6943.8|1911
1630683600000|2021-09-03 15:40:00|6952.4|6949.6|6961.4|6958.6|6962.4|6959.6|6949.4|6946.6|1329
1630683900000|2021-09-03 15:45:00|6961.6|6958.8|6965.4|6962.6|6968.4|6965.6|6958.4|6955.6|1386
1630684200000|2021-09-03 15:50:00|6964.9|6962.1|6953.6|6950.8|6965.6|6962.8|6952.4|6949.6|1810
1630684500000|2021-09-03 15:55:00|6953.4|6950.6|6935.6|6932.8|6956.4|6953.6|6933.9|6931.1|4182
1630684800000|2021-09-03 16:00:00|6935.9|6933.1|6933.6|6930.8|6938.1|6935.3|6922.1|6919.3|3338
1630685100000|2021-09-03 16:05:00|6933.4|6930.6|6937.4|6934.6|6942.9|6940.1|6929.9|6927.1|2544
1630685400000|2021-09-03 16:10:00|6937.1|6934.3|6932.9|6930.1|6937.6|6934.8|6929.1|6926.3|1000
1630685700000|2021-09-03 16:15:00|6932.6|6929.8|6932.3|6929.5|6938.9|6936.1|6930.6|6927.8|2122
1630686000000|2021-09-03 16:20:00|6932.1|6929.3|6930.3|6927.5|6935.6|6932.8|6929.3|6926.5|1989
1630686300000|2021-09-03 16:25:00|6930.6|6927.8|6934.8|6932|6935.1|6932.3|6928.6|6925.8|1799
1630686600000|2021-09-03 16:30:00|6935.1|6932.3|6936.1|6933.3|6942.1|6939.3|6934.8|6932|1326
1630686900000|2021-09-03 16:35:00|6935.8|6933|6940.1|6937.3|6941.1|6938.3|6935.8|6933|640
1630687200000|2021-09-03 16:40:00|6939.8|6937|6949.1|6946.3|6952.1|6949.3|6939.8|6937|1337
1630687500000|2021-09-03 16:45:00|6948.8|6946|6940.1|6937.3|6949.8|6947|6939.1|6936.3|1237
1630687800000|2021-09-03 16:50:00|6941.1|6938.3|6944.6|6941.8|6946.1|6943.3|6932.6|6929.8|1510
1630688100000|2021-09-03 16:55:00|6945.1|6942.3|6939.6|6936.8|6947.3|6944.5|6933.8|6931|1288
1630688400000|2021-09-03 17:00:00|6939.3|6936.5|6942.6|6939.8|6943.6|6940.8|6933.6|6930.8|1036
1630688700000|2021-09-03 17:05:00|6942.8|6940|6938.3|6935.5|6942.8|6940|6937.3|6934.5|897
1630689000000|2021-09-03 17:10:00|6938.8|6936|6935.3|6932.5|6940.3|6937.5|6933.3|6930.5|850
1630689300000|2021-09-03 17:15:00|6935.6|6932.8|6919.6|6916.8|6936.3|6933.5|6919.6|6916.8|1733
1630689600000|2021-09-03 17:20:00|6920.3|6917.5|6931.3|6928.5|6936.1|6933.3|6919.6|6916.8|1823
1630689900000|2021-09-03 17:25:00|6931.8|6929|6932.3|6929.5|6933.6|6930.8|6927.3|6924.5|699
1630690200000|2021-09-03 17:30:00|6932.6|6929.8|6929.3|6926.5|6936.1|6933.3|6929.3|6926.5|941
1630690500000|2021-09-03 17:35:00|6929.1|6926.3|6924.6|6921.8|6930.6|6927.8|6919.3|6916.5|1596
1630690800000|2021-09-03 17:40:00|6924.3|6921.5|6920.3|6917.5|6927.3|6924.5|6919.6|6916.8|1338
1630691100000|2021-09-03 17:45:00|6920.1|6917.3|6919.1|6916.3|6922.1|6919.3|6908.1|6905.3|2358
1630691400000|2021-09-03 17:50:00|6919.8|6917|6922.8|6920|6923.8|6921|6911.8|6909|1479
1630691700000|2021-09-03 17:55:00|6922.6|6919.8|6923|6920.2|6925.8|6923|6918.8|6916|822
1630692000000|2021-09-03 18:00:00|6923.6|6920.8|6926.8|6924|6928|6925.2|6920|6917.2|1026
1630692300000|2021-09-03 18:05:00|6926|6923.2|6932.8|6930|6933.8|6931|6924|6921.2|1446
1630692600000|2021-09-03 18:10:00|6932.3|6929.5|6932.5|6929.7|6933|6930.2|6928.3|6925.5|2587
1630692900000|2021-09-03 18:15:00|6933|6930.2|6943|6940.2|6948|6945.2|6932.3|6929.5|2681
1630693200000|2021-09-03 18:20:00|6942.5|6939.7|6950.8|6948|6951|6948.2|6938.5|6935.7|2993
1630693500000|2021-09-03 18:25:00|6950.5|6947.7|6914.5|6911.7|6950.5|6947.7|6911|6908.2|8599
1630693800000|2021-09-03 18:30:00|6914.8|6912|6903|6900.2|6920.5|6917.7|6901.3|6898.5|2620
1630694100000|2021-09-03 18:35:00|6903.3|6900.5|6904|6901.2|6906|6903.2|6901|6898.2|1440
1630694400000|2021-09-03 18:40:00|6904.3|6901.5|6906.5|6903.7|6908.5|6905.7|6904.3|6901.5|793
1630694700000|2021-09-03 18:45:00|6906.8|6904|6908.5|6905.7|6909.3|6906.5|6905.3|6902.5|448
1630695000000|2021-09-03 18:50:00|6908.3|6905.5|6910.5|6907.7|6912.5|6909.7|6907.5|6904.7|487
1630695300000|2021-09-03 18:55:00|6910.3|6907.5|6909.3|6906.5|6910.5|6907.7|6907.3|6904.5|379
1630695600000|2021-09-03 19:00:00|6908.8|6906|6913.3|6910.5|6913.5|6910.7|6908.5|6905.7|622
1630695900000|2021-09-03 19:05:00|6913|6910.2|6916.3|6913.5|6918|6915.2|6911.5|6908.7|377
1630696200000|2021-09-03 19:10:00|6916|6913.2|6914|6911.2|6916.3|6913.5|6912.5|6909.7|231
1630696500000|2021-09-03 19:15:00|6913.3|6910.5|6913.3|6910.5|6914.3|6911.5|6909|6906.2|868
1630696800000|2021-09-03 19:20:00|6912.3|6909.5|6916.3|6913.5|6917.5|6914.7|6912.3|6909.5|298
1630697100000|2021-09-03 19:25:00|6916|6913.2|6914.5|6911.7|6916.5|6913.7|6914.5|6911.7|238
1630697400000|2021-09-03 19:30:00|6915.3|6912.5|6915.3|6912.5|6915.5|6912.7|6912.5|6909.7|369
1630697700000|2021-09-03 19:35:00|6915|6912.2|6915.5|6912.7|6916.7|6913.9|6913.7|6910.9|163
1630698000000|2021-09-03 19:40:00|6915.7|6912.9|6917.2|6914.4|6917.5|6914.7|6914.2|6911.4|218
1630698300000|2021-09-03 19:45:00|6917.5|6914.7|6919.2|6916.4|6919.5|6916.7|6917|6914.2|209
1630698600000|2021-09-03 19:50:00|6919|6916.2|6916.2|6913.4|6919.7|6916.9|6915.5|6912.7|220
1630698900000|2021-09-03 19:55:00|6916.5|6913.7|6915.5|6912.7|6920|6917.2|6915|6912.2|425
1630699200000|2021-09-03 20:00:00|6915.7|6912.9|6916.2|6913.4|6918|6915.2|6913.2|6910.4|359
1630699500000|2021-09-03 20:05:00|6916.7|6913.9|6916.2|6913.4|6917.5|6914.7|6916.2|6913.4|64
1630699800000|2021-09-03 20:10:00|6916.5|6913.7|6917.2|6914.4|6918.2|6915.4|6914.7|6911.9|197
1630700100000|2021-09-03 20:15:00|6917.5|6914.7|6916.5|6913.7|6917.5|6914.7|6916.2|6913.4|80
1630700400000|2021-09-03 20:20:00|6917.2|6914.4|6917|6914.2|6917.5|6914.7|6916.2|6913.4|146
1630700700000|2021-09-03 20:25:00|6917.2|6914.4|6915|6912.2|6917.2|6914.4|6914.5|6911.7|106
1630701000000|2021-09-03 20:30:00|6914.7|6911.9|6915.5|6912.7|6915.5|6912.7|6913.5|6910.7|151
1630701300000|2021-09-03 20:35:00|6915.7|6912.9|6913.5|6910.7|6918.2|6915.4|6910.5|6907.7|304
1630701600000|2021-09-03 20:40:00|6913.7|6910.9|6913.7|6910.9|6914.5|6911.7|6912.2|6909.4|264
1630701900000|2021-09-03 20:45:00|6914|6911.2|6908.2|6905.4|6914.2|6911.4|6907.5|6904.7|218
1630702200000|2021-09-03 20:50:00|6908|6905.2|6907.5|6904.7|6909.2|6906.4|6907.5|6904.7|115
1630702500000|2021-09-03 20:55:00|6907.2|6904.4|6902.6|6892.6|6907.3|6904.4|6900.5|6892.6|419
1630879200000|2021-09-05 22:00:00|6906.6|6903.8|6909.3|6906.5|6916.9|6910.8|6905.8|6903|261
1630879500000|2021-09-05 22:05:00|6908.8|6906|6895.6|6892.8|6910.1|6907.3|6893.3|6888.1|463
1630879800000|2021-09-05 22:10:00|6895.3|6892.5|6896.8|6894|6902.8|6900|6894.8|6891.4|261
1630880100000|2021-09-05 22:15:00|6897.1|6894.3|6893.3|6890.5|6897.1|6894.3|6893.3|6890.5|133
1630880400000|2021-09-05 22:20:00|6892.8|6890|6886.8|6884|6893.8|6891|6885.6|6882.8|342
1630880700000|2021-09-05 22:25:00|6887|6884.2|6884.8|6882|6888.8|6886|6883.5|6880.7|246
1630881000000|2021-09-05 22:30:00|6884.3|6881.5|6888.5|6885.7|6888.8|6886|6884.3|6881.5|92
1630881300000|2021-09-05 22:35:00|6888.8|6886|6884.8|6882|6890.8|6888|6883.8|6881|183
1630881600000|2021-09-05 22:40:00|6884.6|6881.8|6883.8|6881|6887.8|6885|6883.5|6880.7|192
1630881900000|2021-09-05 22:45:00|6883.5|6880.7|6886.5|6883.7|6886.8|6884|6882.8|6880|30
1630882200000|2021-09-05 22:50:00|6885.8|6883|6885|6882.2|6886.5|6883.7|6882.8|6880|132
1630882500000|2021-09-05 22:55:00|6884.8|6882|6884.8|6882|6885.5|6882.7|6883.8|6881|62
1630882800000|2021-09-05 23:00:00|6885|6882.2|6884.8|6882|6885.5|6882.7|6884.8|6882|40
1630883100000|2021-09-05 23:05:00|6884.6|6881.8|6886.8|6884|6887.2|6884.4|6883.8|6881|110
1630883400000|2021-09-05 23:10:00|6887.2|6884.4|6886.8|6884|6887.5|6884.7|6886.8|6884|30
1630883700000|2021-09-05 23:15:00|6887.5|6884.7|6885.8|6883|6887.8|6885|6884.8|6882|76
1630884000000|2021-09-05 23:20:00|6886|6883.2|6885.8|6883|6886.5|6883.7|6884.6|6881.8|43
1630884300000|2021-09-05 23:25:00|6884.8|6882|6884.8|6882|6885.8|6883|6884.8|6882|36
1630884600000|2021-09-05 23:30:00|6884.5|6881.7|6875.8|6873|6885.1|6882.3|6874.6|6871.8|686
1630884900000|2021-09-05 23:35:00|6876.8|6874|6877.8|6875|6878.6|6875.8|6873.3|6870.5|160
1630885200000|2021-09-05 23:40:00|6878.1|6875.3|6871.4|6868.6|6878.1|6875.3|6871.1|6868.3|373
1630885500000|2021-09-05 23:45:00|6871.1|6868.3|6864.8|6862|6872.1|6869.3|6863.1|6860.3|614
1630885800000|2021-09-05 23:50:00|6865.2|6862.4|6867.1|6864.3|6868.4|6865.6|6862.4|6859.6|218
1630886100000|2021-09-05 23:55:00|6867.3|6864.5|6864.8|6862|6870.3|6867.5|6864.3|6861.5|112
1630886400000|2021-09-06 00:00:00|6865.1|6862.3|6859.3|6856.5|6865.3|6862.5|6856.3|6853.5|539
1630886700000|2021-09-06 00:05:00|6859.6|6856.8|6860.8|6858|6862.1|6859.3|6853.3|6850.5|502
1630887000000|2021-09-06 00:10:00|6861|6858.2|6859.8|6857|6862.8|6860|6856.8|6854|306
1630887300000|2021-09-06 00:15:00|6859.5|6856.7|6859.3|6856.5|6860.8|6858|6854.1|6851.3|345
1630887600000|2021-09-06 00:20:00|6859.1|6856.3|6862.3|6859.5|6865.8|6863|6858.8|6856|131
1630887900000|2021-09-06 00:25:00|6862.1|6859.3|6859|6856.2|6866.3|6863.5|6858.8|6856|173
1630888200000|2021-09-06 00:30:00|6859.2|6856.4|6857.8|6855|6860.8|6858|6857.8|6855|86
1630888500000|2021-09-06 00:35:00|6858.8|6856|6854.5|6851.7|6859.8|6857|6854|6851.2|200
1630888800000|2021-09-06 00:40:00|6854.8|6852|6856|6853.2|6857|6854.2|6852.8|6850|188
1630889100000|2021-09-06 00:45:00|6856.5|6853.7|6855.8|6853|6858.8|6856|6855|6852.2|108
1630889400000|2021-09-06 00:50:00|6855.5|6852.7|6854.8|6852|6857.8|6855|6852.8|6850|175
1630889700000|2021-09-06 00:55:00|6855|6852.2|6857.8|6855|6858.8|6856|6853.8|6851|141
1630890000000|2021-09-06 01:00:00|6857.3|6854.5|6838|6835.2|6872|6869.2|6832.8|6827.1|1824
1630890300000|2021-09-06 01:05:00|6838.3|6835.5|6838.3|6835.5|6844.3|6841.5|6831.1|6828.3|1103
1630890600000|2021-09-06 01:10:00|6838|6835.2|6851.3|6848.5|6854.6|6851.8|6834.8|6832|863
1630890900000|2021-09-06 01:15:00|6851.1|6848.3|6849.3|6846.5|6855|6852.2|6847.3|6844.5|522
1630891200000|2021-09-06 01:20:00|6849.5|6846.7|6845.3|6842.5|6849.5|6846.7|6841.1|6838.3|495
1630891500000|2021-09-06 01:25:00|6845.5|6842.7|6853.3|6850.5|6854.8|6852|6845|6842.2|246
1630891800000|2021-09-06 01:30:00|6853|6850.2|6849.5|6846.7|6858.7|6855.9|6848.7|6845.9|339
1630892100000|2021-09-06 01:35:00|6849.7|6846.9|6844.7|6841.9|6855.2|6852.4|6843.5|6840.7|445
1630892400000|2021-09-06 01:40:00|6845.5|6842.7|6854.7|6851.9|6855.7|6852.9|6842.5|6839.7|433
1630892700000|2021-09-06 01:45:00|6854.5|6851.7|6856.7|6853.9|6860.4|6857.6|6852.7|6849.9|316
1630893000000|2021-09-06 01:50:00|6856.9|6854.1|6847.7|6844.9|6857.7|6854.9|6846.7|6843.8|612
1630893300000|2021-09-06 01:55:00|6847.5|6844.7|6844.7|6841.9|6849.7|6846.9|6843.4|6840.6|218
1630893600000|2021-09-06 02:00:00|6845.7|6842.9|6850.4|6847.6|6850.4|6847.6|6844.4|6841.6|282
1630893900000|2021-09-06 02:05:00|6850.9|6848.1|6845.4|6842.6|6853|6850.2|6845|6842.2|224
1630894200000|2021-09-06 02:10:00|6845|6842.2|6843.7|6840.9|6847.7|6844.9|6841.7|6838.9|305
1630894500000|2021-09-06 02:15:00|6844|6841.2|6843.5|6840.7|6844.7|6841.9|6842.7|6839.9|65
1630894800000|2021-09-06 02:20:00|6843.7|6840.9|6847.9|6845.1|6848.7|6845.9|6843.2|6840.4|74
1630895100000|2021-09-06 02:25:00|6848.1|6845.3|6852.5|6849.7|6853.4|6850.6|6848.1|6845.3|170
1630895400000|2021-09-06 02:30:00|6852.7|6849.9|6847|6844.2|6854.7|6851.9|6843.9|6841.1|537
1630895700000|2021-09-06 02:35:00|6847.2|6844.4|6836.9|6834.1|6848.4|6845.6|6836.9|6834.1|578
1630896000000|2021-09-06 02:40:00|6836.7|6833.9|6827.9|6825.1|6837.7|6834.9|6822.7|6819.9|1179
1630896300000|2021-09-06 02:45:00|6828.1|6825.3|6832.9|6830.1|6833.7|6830.9|6825.9|6823.1|322
1630896600000|2021-09-06 02:50:00|6832.7|6829.9|6837|6834.2|6838.4|6835.6|6831.2|6828.4|274
1630896900000|2021-09-06 02:55:00|6836.7|6833.9|6842.7|6839.9|6842.7|6839.9|6835.3|6832.5|354
1630897200000|2021-09-06 03:00:00|6842.9|6840.1|6846.7|6843.9|6847|6844.2|6841.7|6838.9|252
1630897500000|2021-09-06 03:05:00|6847|6844.2|6841.5|6838.7|6849|6846.2|6840.7|6837.9|211
1630897800000|2021-09-06 03:10:00|6841.7|6838.9|6847.7|6844.9|6848.7|6845.9|6841.5|6838.7|146
1630898100000|2021-09-06 03:15:00|6847.3|6844.5|6843.4|6840.6|6847.7|6844.9|6841.4|6838.6|239
1630898400000|2021-09-06 03:20:00|6843.1|6840.3|6845.7|6842.9|6846.4|6843.6|6838.4|6835.6|255
1630898700000|2021-09-06 03:25:00|6845.5|6842.7|6841.7|6838.9|6845.7|6842.9|6840.7|6837.9|175
1630899000000|2021-09-06 03:30:00|6840.9|6838.1|6846.4|6843.6|6846.4|6843.6|6840.7|6837.9|65
1630899300000|2021-09-06 03:35:00|6846.7|6843.9|6847.7|6844.9|6848.7|6845.9|6842.9|6840.1|104
1630899600000|2021-09-06 03:40:00|6848|6845.2|6849|6846.2|6850|6847.2|6848|6845.2|78
1630899900000|2021-09-06 03:45:00|6848|6845.2|6847.7|6844.9|6849.7|6846.9|6846|6843.2|88
1630900200000|2021-09-06 03:50:00|6847.5|6844.7|6846.7|6843.9|6848.7|6845.9|6843.7|6840.9|71
1630900500000|2021-09-06 03:55:00|6847.1|6844.3|6843.9|6841.1|6847.7|6844.9|6842.7|6839.9|70
1630900800000|2021-09-06 04:00:00|6844.1|6841.3|6846.9|6844.1|6847.7|6844.9|6842.7|6839.9|73
1630901100000|2021-09-06 04:05:00|6846.7|6843.9|6844.7|6841.9|6846.7|6843.9|6844.7|6841.9|44
1630901400000|2021-09-06 04:10:00|6844.9|6842.1|6844.7|6841.9|6845.7|6842.9|6842.7|6839.9|69
1630901700000|2021-09-06 04:15:00|6844.2|6841.4|6845.7|6842.9|6846.4|6843.6|6843.7|6840.9|47
1630902000000|2021-09-06 04:20:00|6845.2|6842.4|6848.9|6846.1|6848.9|6846.1|6844.7|6841.9|47
1630902300000|2021-09-06 04:25:00|6848.7|6845.9|6847.9|6845.1|6848.7|6845.9|6845.9|6843.1|74
1630902600000|2021-09-06 04:30:00|6847.7|6844.9|6847.7|6844.9|6849.7|6846.9|6847.4|6844.6|56
1630902900000|2021-09-06 04:35:00|6847.9|6845.1|6849.7|6846.9|6850.7|6847.9|6847.9|6845.1|73
1630903200000|2021-09-06 04:40:00|6849.9|6847.1|6846.7|6843.9|6850.4|6847.6|6846.2|6843.4|102
1630903500000|2021-09-06 04:45:00|6846.6|6843.8|6846.6|6843.8|6846.9|6844.1|6845.9|6843.1|58
1630903800000|2021-09-06 04:50:00|6846.9|6844.1|6843.6|6840.8|6847.6|6844.8|6842.9|6840.1|94
1630904100000|2021-09-06 04:55:00|6843.4|6840.6|6845.6|6842.8|6845.6|6842.8|6842.4|6839.6|78
1630904400000|2021-09-06 05:00:00|6845.4|6842.6|6842.6|6839.8|6845.6|6842.8|6842.6|6839.8|88
1630904700000|2021-09-06 05:05:00|6842.9|6840.1|6840.6|6837.8|6846.4|6843.6|6840.6|6837.8|101
1630905000000|2021-09-06 05:10:00|6840.1|6837.3|6842.6|6839.8|6843.6|6840.8|6838.6|6835.8|235
1630905300000|2021-09-06 05:15:00|6842.4|6839.6|6840.3|6837.5|6842.4|6839.6|6839.6|6836.8|91
1630905600000|2021-09-06 05:20:00|6840.1|6837.3|6835.6|6832.8|6841.6|6838.8|6833.6|6830.8|371
1630905900000|2021-09-06 05:25:00|6835.3|6832.5|6839.3|6836.5|6839.6|6836.8|6835.3|6832.5|96
1630906200000|2021-09-06 05:30:00|6838.9|6836.1|6831.6|6828.8|6839.3|6836.5|6830.3|6827.5|493
1630906500000|2021-09-06 05:35:00|6831.3|6828.5|6834.6|6831.8|6835.1|6832.3|6830.9|6828.1|281
1630906800000|2021-09-06 05:40:00|6834.8|6832|6829.6|6826.8|6835.3|6832.5|6829.6|6826.8|173
1630907100000|2021-09-06 05:45:00|6830.1|6827.3|6824.6|6821.8|6831.6|6828.8|6822.3|6819.5|536
1630907400000|2021-09-06 05:50:00|6823.9|6821.1|6817.6|6814.8|6824.6|6821.8|6814.9|6810|542
1630907700000|2021-09-06 05:55:00|6817.8|6815|6818.6|6815.8|6821.6|6818.8|6816.6|6813.8|285
1630908000000|2021-09-06 06:00:00|6818.2|6815.4|6826.1|6823.3|6827.3|6824.5|6816.6|6813.8|462
1630908300000|2021-09-06 06:05:00|6825.9|6823.1|6820.6|6817.8|6825.9|6823.1|6817.6|6814.8|348
1630908600000|2021-09-06 06:10:00|6819.9|6817.1|6823.6|6820.8|6825.6|6822.8|6819.4|6816.6|184
1630908900000|2021-09-06 06:15:00|6824|6821.2|6824.9|6822.1|6825.9|6823.1|6819.6|6816.8|154
1630909200000|2021-09-06 06:20:00|6825.1|6822.3|6828.6|6825.8|6832.6|6829.8|6825.1|6822.3|390
1630909500000|2021-09-06 06:25:00|6828.8|6826|6833.1|6830.3|6834.6|6831.8|6826.6|6823.8|224
1630909800000|2021-09-06 06:30:00|6832.9|6830.1|6832.6|6829.8|6835.6|6832.8|6831.6|6828.8|240
1630910100000|2021-09-06 06:35:00|6833.9|6831.1|6837.6|6834.8|6838.9|6836.1|6833.6|6830.8|576
1630910400000|2021-09-06 06:40:00|6837.8|6835|6837.4|6834.6|6842.3|6839.5|6836.9|6834.1|393
1630910700000|2021-09-06 06:45:00|6837.6|6834.8|6836.6|6833.8|6840.9|6838.1|6834.4|6831.6|249
1630911000000|2021-09-06 06:50:00|6835.9|6833.1|6836.6|6833.8|6837.2|6834.4|6832.6|6829.8|184
1630911300000|2021-09-06 06:55:00|6836.9|6834.1|6834.6|6831.8|6836.9|6834.1|6830.3|6827.5|266
1630911600000|2021-09-06 07:00:00|6834.4|6831.6|6820.6|6817.8|6834.6|6831.8|6818.6|6815.8|1490
1630911900000|2021-09-06 07:05:00|6820.9|6818.1|6827.4|6824.6|6833.6|6830.8|6819.6|6816.8|531
1630912200000|2021-09-06 07:10:00|6827.2|6824.4|6836.6|6833.8|6836.9|6834.1|6823.6|6820.8|323
1630912500000|2021-09-06 07:15:00|6836.4|6833.6|6836.9|6834.1|6842.1|6839.3|6835.6|6832.8|416
1630912800000|2021-09-06 07:20:00|6835.9|6833.1|6833.6|6830.8|6839.6|6836.8|6831.9|6829.1|199
1630913100000|2021-09-06 07:25:00|6833.4|6830.6|6831.9|6829.1|6835.4|6832.6|6830.9|6828.1|205
1630913400000|2021-09-06 07:30:00|6831.6|6828.8|6836.4|6833.6|6837.6|6834.8|6830.6|6827.8|169
1630913700000|2021-09-06 07:35:00|6835.9|6833.1|6836.6|6833.8|6840.6|6837.8|6833.4|6830.6|203
1630914000000|2021-09-06 07:40:00|6836.9|6834.1|6847.6|6844.8|6848.9|6846.1|6834.6|6831.8|364
1630914300000|2021-09-06 07:45:00|6847.9|6845.1|6842.6|6839.8|6848.9|6846.1|6837.6|6834.8|371
1630914600000|2021-09-06 07:50:00|6841.9|6839.1|6846.6|6843.8|6850.6|6847.8|6841.3|6838.5|598
1630914900000|2021-09-06 07:55:00|6846.1|6843.3|6852.3|6849.5|6852.3|6849.5|6843.6|6840.8|500
1630915200000|2021-09-06 08:00:00|6852.8|6850|6852.6|6849.8|6854.6|6851.8|6850.6|6847.8|445
1630915500000|2021-09-06 08:05:00|6853|6850.2|6846.1|6843.3|6853.6|6850.8|6846.1|6843.3|304
1630915800000|2021-09-06 08:10:00|6845.8|6843|6850.6|6847.8|6852.6|6849.8|6845.8|6843|210
1630916100000|2021-09-06 08:15:00|6850.3|6847.5|6849.5|6846.7|6857.3|6854.5|6848.8|6846|557
1630916400000|2021-09-06 08:20:00|6849.8|6847|6853.5|6850.7|6856.5|6853.7|6845.8|6843|519
1630916700000|2021-09-06 08:25:00|6853.1|6850.3|6855.8|6853|6862.8|6860|6844.3|6841.5|1075
1630917000000|2021-09-06 08:30:00|6856.5|6853.7|6862.8|6860|6863.8|6861|6852.5|6849.7|656
1630917300000|2021-09-06 08:35:00|6863|6860.2|6862.3|6859.5|6864.4|6861.6|6858.5|6855.7|417
1630917600000|2021-09-06 08:40:00|6862.5|6859.7|6869.8|6867|6871.3|6868.5|6859.5|6856.7|732
1630917900000|2021-09-06 08:45:00|6870.3|6867.5|6868.5|6865.7|6871.8|6869|6866.5|6863.7|425
1630918200000|2021-09-06 08:50:00|6868.1|6865.3|6877.5|6874.7|6884.8|6882|6867.5|6864.7|1014
1630918500000|2021-09-06 08:55:00|6877.8|6875|6880.5|6877.7|6884.3|6881.5|6877.5|6874.7|536
1630918800000|2021-09-06 09:00:00|6879.8|6877|6870.3|6867.5|6880.8|6878|6869.5|6866.7|717
1630919100000|2021-09-06 09:05:00|6870.1|6867.3|6864|6861.2|6872.7|6869.9|6863.2|6860.4|822
1630919400000|2021-09-06 09:10:00|6864.2|6861.4|6864.2|6861.4|6865.7|6862.9|6861.2|6858.4|393
1630919700000|2021-09-06 09:15:00|6863.9|6861.1|6856.9|6854.1|6865.7|6862.9|6856.9|6854.1|442
1630920000000|2021-09-06 09:20:00|6856.7|6853.9|6849.9|6847.1|6858.9|6856.1|6845.9|6843.1|769
1630920300000|2021-09-06 09:25:00|6849.7|6846.9|6854.7|6851.9|6855.9|6853.1|6847.9|6845.1|461
1630920600000|2021-09-06 09:30:00|6854.2|6851.4|6858.2|6855.4|6862.9|6860.1|6853.2|6850.4|457
1630920900000|2021-09-06 09:35:00|6857.8|6855|6863.9|6861.1|6864.2|6861.4|6857.2|6854.4|280
1630921200000|2021-09-06 09:40:00|6863.4|6860.6|6867.7|6864.9|6868.2|6865.4|6862.2|6859.4|344
1630921500000|2021-09-06 09:45:00|6867.2|6864.4|6871.9|6869.1|6874.2|6871.4|6866.9|6864.1|575
1630921800000|2021-09-06 09:50:00|6872.4|6869.6|6873.9|6871.1|6874.9|6872.1|6870.9|6868.1|223
1630922100000|2021-09-06 09:55:00|6874.2|6871.4|6873.9|6871.1|6875.9|6873.1|6870.2|6867.4|435
1630922400000|2021-09-06 10:00:00|6874.2|6871.4|6879.9|6877.1|6881.2|6878.4|6872.2|6869.4|449
1630922700000|2021-09-06 10:05:00|6879.6|6876.8|6877.5|6874.7|6882.2|6879.4|6876.5|6873.7|469
1630923000000|2021-09-06 10:10:00|6877.2|6874.4|6871.5|6868.7|6877.5|6874.7|6871.2|6868.4|311
1630923300000|2021-09-06 10:15:00|6871.7|6868.9|6867.5|6864.7|6872.5|6869.7|6864.8|6862|434
1630923600000|2021-09-06 10:20:00|6867.2|6864.4|6874.9|6872.1|6879.9|6877.1|6865.5|6862.7|592
1630923900000|2021-09-06 10:25:00|6874.2|6871.4|6872.7|6869.9|6874.9|6872.1|6872.2|6869.4|134
1630924200000|2021-09-06 10:30:00|6872.5|6869.7|6871.2|6868.4|6874.5|6871.7|6867.9|6865.1|260
1630924500000|2021-09-06 10:35:00|6871.5|6868.7|6867.2|6864.4|6873.2|6870.4|6866.6|6863.8|154
1630924800000|2021-09-06 10:40:00|6866.9|6864.1|6868.9|6866.1|6869.9|6867.1|6866.9|6864.1|159
1630925100000|2021-09-06 10:45:00|6869.3|6866.5|6871.2|6868.4|6872.2|6869.4|6866.9|6864.1|195
1630925400000|2021-09-06 10:50:00|6871.4|6868.6|6879.2|6876.4|6880.9|6878.1|6871.2|6868.4|261
1630925700000|2021-09-06 10:55:00|6879.4|6876.6|6878.7|6875.9|6880.9|6878.1|6876.2|6873.4|176
1630926000000|2021-09-06 11:00:00|6878.9|6876.1|6877.2|6874.4|6880.9|6878.1|6877.2|6874.4|200
1630926300000|2021-09-06 11:05:00|6876.8|6874|6877.9|6875.1|6878.2|6875.4|6874.2|6871.4|224
1630926600000|2021-09-06 11:10:00|6878.2|6875.4|6875.2|6872.4|6879.9|6877.1|6874.2|6871.4|213
1630926900000|2021-09-06 11:15:00|6874.9|6872.1|6876.7|6873.9|6880.2|6877.4|6874.2|6871.4|180
1630927200000|2021-09-06 11:20:00|6876.2|6873.4|6879.9|6877.1|6882.9|6880.1|6875.9|6873.1|233
1630927500000|2021-09-06 11:25:00|6878.9|6876.1|6881.2|6878.4|6882.7|6879.9|6878.2|6875.4|262
1630927800000|2021-09-06 11:30:00|6880.9|6878.1|6881.6|6878.8|6882.2|6879.4|6878.4|6875.6|310
1630928100000|2021-09-06 11:35:00|6881.9|6879.1|6883.9|6881.1|6887.6|6884.8|6880.9|6878.1|457
1630928400000|2021-09-06 11:40:00|6883.6|6880.8|6891.9|6889.1|6893.6|6890.8|6882.9|6880.1|603
1630928700000|2021-09-06 11:45:00|6892.1|6889.3|6891.9|6889.1|6893.9|6891.1|6888.2|6885.4|475
1630929000000|2021-09-06 11:50:00|6892.1|6889.3|6897.6|6894.8|6897.9|6895.1|6891.9|6889.1|362
1630929300000|2021-09-06 11:55:00|6897.1|6894.3|6890.9|6888.1|6898.7|6895.9|6890.9|6888.1|362
1630929600000|2021-09-06 12:00:00|6891.9|6889.1|6888.9|6886.1|6891.9|6889.1|6885.9|6883.1|746
1630929900000|2021-09-06 12:05:00|6889.3|6886.5|6893.9|6891.1|6895.9|6893.1|6886.9|6884.1|409
1630930200000|2021-09-06 12:10:00|6893.6|6890.8|6895.9|6893.1|6899.6|6896.8|6891.9|6889.1|520
1630930500000|2021-09-06 12:15:00|6894.9|6892.1|6887.9|6885.1|6896.1|6893.3|6887.1|6884.3|298
1630930800000|2021-09-06 12:20:00|6888.1|6885.3|6885.9|6883.1|6889.9|6887.1|6883.6|6880.8|541
1630931100000|2021-09-06 12:25:00|6886.3|6883.5|6891.9|6889.1|6892.6|6889.8|6883.1|6880.3|467
1630931400000|2021-09-06 12:30:00|6891.1|6888.3|6889.9|6887.1|6899.1|6896.3|6883.9|6881.1|920
1630931700000|2021-09-06 12:35:00|6889.6|6886.8|6893.1|6890.3|6895.8|6893|6886.1|6883.3|332
1630932000000|2021-09-06 12:40:00|6892.8|6890|6892.8|6890|6896.3|6893.5|6891.1|6888.3|239
1630932300000|2021-09-06 12:45:00|6892.6|6889.8|6893.8|6891|6894.1|6891.3|6886.8|6884|360
1630932600000|2021-09-06 12:50:00|6893.4|6890.6|6898.8|6896|6902.6|6899.8|6892.8|6890|772
1630932900000|2021-09-06 12:55:00|6898.3|6895.5|6895.8|6893|6900.5|6897.7|6895.8|6893|285
1630933200000|2021-09-06 13:00:00|6896.3|6893.5|6908.8|6906|6914.1|6911.3|6886.8|6884|1888
1630933500000|2021-09-06 13:05:00|6909.8|6907|6921.3|6918.5|6927.5|6924.7|6906.5|6903.7|3054
1630933800000|2021-09-06 13:10:00|6921|6918.2|6912.5|6909.7|6923.8|6921|6911.5|6908.7|1112
1630934100000|2021-09-06 13:15:00|6911.8|6909|6907.8|6905|6914.5|6911.7|6905.8|6903|988
1630934400000|2021-09-06 13:20:00|6908.2|6905.4|6910.5|6907.7|6912.2|6909.4|6905.5|6902.7|707
1630934700000|2021-09-06 13:25:00|6910.2|6907.4|6906.8|6904|6911.2|6908.4|6905.3|6902.5|331
1630935000000|2021-09-06 13:30:00|6906.5|6903.7|6904.8|6902|6909.8|6907|6899.5|6896.7|866
1630935300000|2021-09-06 13:35:00|6905.2|6902.4|6905.8|6903|6906.8|6904|6900.8|6898|421
1630935600000|2021-09-06 13:40:00|6906.1|6903.3|6920.5|6917.7|6921.8|6919|6905.1|6902.3|1165
1630935900000|2021-09-06 13:45:00|6921.8|6919|6919.8|6917|6929.1|6926.3|6917.5|6914.7|1281
1630936200000|2021-09-06 13:50:00|6920.1|6917.3|6920.2|6917.4|6929.1|6926.3|6917.1|6914.3|1328
1630936500000|2021-09-06 13:55:00|6920.6|6917.8|6917.5|6914.7|6922.2|6919.4|6911.9|6909.1|839
1630936800000|2021-09-06 14:00:00|6918.2|6915.4|6920.1|6917.3|6927.5|6924.7|6918.2|6915.4|1035
1630937100000|2021-09-06 14:05:00|6920.6|6917.8|6920.1|6917.3|6924.8|6922|6915.5|6912.7|670
1630937400000|2021-09-06 14:10:00|6920.8|6918|6917.8|6915|6922.8|6920|6913.8|6911|847
1630937700000|2021-09-06 14:15:00|6918.1|6915.3|6916.8|6914|6921.8|6919|6913.1|6910.3|588
1630938000000|2021-09-06 14:20:00|6917.2|6914.4|6922.1|6919.3|6922.8|6920|6915.1|6912.3|465
1630938300000|2021-09-06 14:25:00|6922.8|6920|6920.9|6918.1|6935.5|6932.7|6919.9|6917.1|1730
1630938600000|2021-09-06 14:30:00|6921.2|6918.4|6913.8|6911|6928.2|6925.4|6911.5|6908.7|1277
1630938900000|2021-09-06 14:35:00|6914.8|6912|6913|6910.2|6915.2|6912.4|6906.1|6903.3|1152
1630939200000|2021-09-06 14:40:00|6913.5|6910.7|6909.5|6906.7|6914.8|6912|6907.5|6904.7|428
1630939500000|2021-09-06 14:45:00|6909.1|6906.3|6903.2|6900.4|6912.2|6909.4|6901.5|6898.7|744
1630939800000|2021-09-06 14:50:00|6903.5|6900.7|6904.2|6901.4|6907.5|6904.7|6901.2|6898.4|572
1630940100000|2021-09-06 14:55:00|6904.5|6901.7|6900.7|6897.9|6906.9|6904.1|6897.5|6894.7|551
1630940400000|2021-09-06 15:00:00|6900.5|6897.7|6903.2|6900.4|6905.5|6902.7|6898.5|6895.7|525
1630940700000|2021-09-06 15:05:00|6902.8|6900|6891.2|6888.4|6902.8|6900|6888.9|6886.1|1072
1630941000000|2021-09-06 15:10:00|6890.5|6887.7|6872.5|6869.7|6890.5|6887.7|6867.5|6864.7|2303
1630941300000|2021-09-06 15:15:00|6871.8|6869|6871.7|6868.9|6873.5|6870.7|6864.5|6858.5|1342
1630941600000|2021-09-06 15:20:00|6871.9|6869.1|6875.8|6873|6884.5|6881.7|6871.5|6868.7|1189
1630941900000|2021-09-06 15:25:00|6876.5|6873.7|6871.4|6868.6|6890.5|6887.7|6869.8|6867|1962
1630942200000|2021-09-06 15:30:00|6870.9|6868.1|6878.2|6875.4|6881.5|6878.7|6870.2|6867.4|863
1630942500000|2021-09-06 15:35:00|6877.9|6875.1|6878.2|6875.4|6882.2|6879.4|6874.2|6871.4|443
1630942800000|2021-09-06 15:40:00|6878.6|6875.8|6877.5|6874.7|6879.2|6876.4|6872.2|6869.4|328
1630943100000|2021-09-06 15:45:00|6877.7|6874.9|6870.2|6867.4|6878.2|6875.4|6866.9|6864.1|420
1630943400000|2021-09-06 15:50:00|6870.7|6867.9|6874.9|6872.1|6875.2|6872.4|6868.2|6865.4|482
1630943700000|2021-09-06 15:55:00|6875.2|6872.4|6875.2|6872.4|6877.2|6874.4|6869.5|6866.7|519
1630944000000|2021-09-06 16:00:00|6875.5|6872.7|6878.7|6875.9|6881.5|6878.7|6873.5|6870.7|783
1630944300000|2021-09-06 16:05:00|6878.5|6875.7|6871.7|6868.9|6880.5|6877.7|6871.5|6868.7|264
1630944600000|2021-09-06 16:10:00|6871.5|6868.7|6863.2|6860.4|6873.7|6870.9|6860.7|6857.9|994
1630944900000|2021-09-06 16:15:00|6863.5|6860.7|6876.7|6873.9|6880|6877.2|6863.5|6860.7|602
1630945200000|2021-09-06 16:20:00|6877.2|6874.4|6872.7|6869.9|6878|6875.2|6872|6869.2|244
1630945500000|2021-09-06 16:25:00|6873.2|6870.4|6864.7|6861.9|6878.7|6875.9|6862.4|6859.6|627
1630945800000|2021-09-06 16:30:00|6865.7|6862.9|6866.4|6863.6|6872.7|6869.9|6863|6860.2|847
1630946100000|2021-09-06 16:35:00|6866|6863.2|6866.7|6863.9|6870.7|6867.9|6864.7|6861.9|261
1630946400000|2021-09-06 16:40:00|6866.3|6863.5|6864.7|6861.9|6868.7|6865.9|6863.4|6860.6|289
1630946700000|2021-09-06 16:45:00|6865|6862.2|6865|6862.2|6869.9|6866.9|6862|6859.2|778
1630947000000|2021-09-06 16:50:00|6865.2|6861.2|6865|6862.2|6866.3|6863.5|6862|6859.2|224
1630947300000|2021-09-06 16:55:00|6864.8|6862|6880.3|6877.5|6882.7|6878.5|6864|6861.2|718
1630965600000|2021-09-06 22:00:00|6873.7|6870.9|6875.6|6872.8|6875.8|6872.9|6870.2|6867.4|304
1630965900000|2021-09-06 22:05:00|6875.9|6873.1|6866.7|6863.9|6879.9|6877.1|6865.9|6863.1|286
1630966200000|2021-09-06 22:10:00|6866.9|6864.1|6869.2|6866.4|6869.2|6866.4|6866.9|6864.1|93
1630966500000|2021-09-06 22:15:00|6868.9|6866.1|6869.2|6866.4|6869.5|6866.7|6868.2|6865.4|83
1630966800000|2021-09-06 22:20:00|6871.2|6868.4|6870.6|6867.8|6872.2|6869.4|6869.6|6866.8|99
1630967100000|2021-09-06 22:25:00|6870.1|6867.3|6866.6|6863.8|6870.1|6867.3|6866.6|6863.8|73
1630967400000|2021-09-06 22:30:00|6866.8|6864|6867.6|6864.8|6869.6|6866.8|6866.6|6863.8|66
1630967700000|2021-09-06 22:35:00|6867.9|6865.1|6863.9|6861.1|6869.9|6867.1|6863.9|6861.1|150
1630968000000|2021-09-06 22:40:00|6863.6|6860.8|6861.6|6858.8|6864.4|6861.6|6859.9|6857.1|281
1630968300000|2021-09-06 22:45:00|6861.3|6858.5|6860.6|6857.8|6862.6|6859.8|6859.8|6857|136
1630968600000|2021-09-06 22:50:00|6859.8|6857|6863.5|6860.7|6863.5|6860.7|6859.8|6857|96
1630968900000|2021-09-06 22:55:00|6862.8|6860|6860.8|6858|6862.8|6860|6860.8|6858|46
1630969200000|2021-09-06 23:00:00|6860.5|6857.7|6863.3|6860.5|6863.5|6860.7|6857.5|6854.7|257
1630969500000|2021-09-06 23:05:00|6862.8|6860|6864.1|6861.3|6865.8|6863|6861.8|6859|109
1630969800000|2021-09-06 23:10:00|6863.9|6861.1|6866.4|6863.6|6866.8|6864|6863.1|6860.3|87
1630970100000|2021-09-06 23:15:00|6866.1|6863.3|6864.8|6862|6866.5|6863.7|6864.1|6861.3|66
1630970400000|2021-09-06 23:20:00|6865.1|6862.3|6864.5|6861.7|6865.1|6862.3|6864.1|6861.3|23
1630970700000|2021-09-06 23:25:00|6864.8|6862|6870.3|6867.5|6870.5|6867.7|6864.8|6862|157
1630971000000|2021-09-06 23:30:00|6870.1|6867.3|6871.5|6868.7|6871.8|6869|6869.8|6867|65
1630971300000|2021-09-06 23:35:00|6871.7|6868.9|6871.8|6869|6873.1|6870.3|6871.1|6868.3|65
1630971600000|2021-09-06 23:40:00|6871.6|6868.8|6870.8|6868|6871.8|6869|6869.8|6867|46
1630971900000|2021-09-06 23:45:00|6870.5|6867.7|6868.1|6865.3|6870.5|6867.7|6867.8|6865|83
1630972200000|2021-09-06 23:50:00|6867.8|6865|6865.1|6862.3|6868.1|6865.3|6865.1|6862.3|101
1630972500000|2021-09-06 23:55:00|6866.1|6863.3|6868.1|6865.3|6868.1|6865.3|6865.9|6863.1|90
1630972800000|2021-09-07 00:00:00|6869.5|6866.7|6877.1|6874.3|6877.1|6874.3|6863.7|6860.9|1045
1630973100000|2021-09-07 00:05:00|6876.4|6873.6|6881.1|6878.3|6882.1|6879.3|6874.1|6871.3|281
1630973400000|2021-09-07 00:10:00|6881.3|6878.5|6885.1|6882.3|6887.1|6884.3|6880.3|6877.5|343
1630973700000|2021-09-07 00:15:00|6885.6|6882.8|6886.1|6883.3|6887.1|6884.3|6885.1|6882.3|228
1630974000000|2021-09-07 00:20:00|6885.9|6883.1|6882.1|6879.3|6885.9|6883.1|6879.1|6876.3|237
1630974300000|2021-09-07 00:25:00|6881.1|6878.3|6880.1|6877.3|6882.1|6879.3|6880.1|6877.3|102
1630974600000|2021-09-07 00:30:00|6880.3|6877.5|6885.1|6882.3|6885.1|6882.3|6880.3|6877.5|95
1630974900000|2021-09-07 00:35:00|6884.6|6881.8|6880.1|6877.3|6884.6|6881.8|6879.1|6876.3|137
1630975200000|2021-09-07 00:40:00|6880.3|6877.5|6879.1|6876.3|6881.1|6878.3|6878.1|6875.3|118
1630975500000|2021-09-07 00:45:00|6879.3|6876.5|6881.1|6878.3|6882.1|6879.3|6879.1|6876.3|64
1630975800000|2021-09-07 00:50:00|6882.1|6879.3|6879.1|6876.3|6882.1|6879.3|6879.1|6876.3|40
1630976100000|2021-09-07 00:55:00|6878.9|6876.1|6879.1|6876.3|6879.1|6876.3|6877.1|6874.3|83
1630976400000|2021-09-07 01:00:00|6878.8|6876|6882.1|6879.3|6886.8|6884|6876.1|6873.3|695
1630976700000|2021-09-07 01:05:00|6882.6|6879.8|6879.1|6876.3|6883.1|6880.3|6876.1|6873.3|240
1630977000000|2021-09-07 01:10:00|6879.8|6877|6879.1|6876.3|6880.1|6877.3|6874.8|6872|172
1630977300000|2021-09-07 01:15:00|6879.4|6876.6|6873.1|6870.3|6881.1|6878.3|6871.4|6868.6|263
1630977600000|2021-09-07 01:20:00|6873.3|6870.5|6876.1|6873.3|6879.1|6876.3|6873.1|6870.3|183
1630977900000|2021-09-07 01:25:00|6876.3|6873.5|6878.1|6875.3|6879.1|6876.3|6875.1|6872.3|132
1630978200000|2021-09-07 01:30:00|6878.3|6875.5|6883.1|6880.3|6883.1|6880.3|6878.3|6875.5|255
1630978500000|2021-09-07 01:35:00|6883.3|6880.5|6890.1|6887.3|6891.4|6888.6|6883.1|6880.3|487
1630978800000|2021-09-07 01:40:00|6890.4|6887.6|6895.1|6892.3|6898.4|6895.6|6889.8|6887|642
1630979100000|2021-09-07 01:45:00|6894.4|6891.6|6893.1|6890.3|6895.1|6892.3|6891.1|6888.3|341
1630979400000|2021-09-07 01:50:00|6892.9|6890.1|6895.1|6892.3|6897.1|6894.3|6890.4|6887.6|252
1630979700000|2021-09-07 01:55:00|6895.8|6893|6893.1|6890.3|6897.4|6894.6|6892.1|6889.3|221
1630980000000|2021-09-07 02:00:00|6893.4|6890.6|6903.1|6900.3|6909.4|6906.6|6891.6|6888.8|1016
1630980300000|2021-09-07 02:05:00|6902.9|6900.1|6899.1|6896.3|6905.1|6902.3|6899.1|6896.3|312
1630980600000|2021-09-07 02:10:00|6898.8|6896|6897|6894.2|6899.1|6896.3|6894|6891.2|366
1630980900000|2021-09-07 02:15:00|6896.5|6893.7|6893|6890.2|6897.7|6894.9|6893|6890.2|154
1630981200000|2021-09-07 02:20:00|6893.3|6890.5|6894|6891.2|6896|6893.2|6893|6890.2|125
1630981500000|2021-09-07 02:25:00|6894.2|6891.4|6896.5|6893.7|6897|6894.2|6894|6891.2|73
1630981800000|2021-09-07 02:30:00|6896.3|6893.5|6894|6891.2|6897|6894.2|6892|6889.2|179
1630982100000|2021-09-07 02:35:00|6893.7|6890.9|6900|6897.2|6900|6897.2|6893|6890.2|131
1630982400000|2021-09-07 02:40:00|6900.2|6897.4|6899|6896.2|6902.5|6899.7|6898|6895.2|247
1630982700000|2021-09-07 02:45:00|6898.5|6895.7|6897|6894.2|6899.3|6896.5|6896|6893.2|133
1630983000000|2021-09-07 02:50:00|6896.6|6893.8|6898|6895.2|6899.3|6896.5|6896|6893.2|105
1630983300000|2021-09-07 02:55:00|6898.2|6895.4|6898|6895.2|6900.8|6898|6895|6892.2|188
1630983600000|2021-09-07 03:00:00|6897.3|6894.5|6900|6897.2|6901.5|6898.7|6894|6891.2|159
1630983900000|2021-09-07 03:05:00|6900.2|6897.4|6901|6898.2|6903.7|6900.9|6899.7|6896.9|244
1630984200000|2021-09-07 03:10:00|6901.3|6898.5|6901|6898.2|6902.3|6899.5|6899.7|6896.9|132
1630984500000|2021-09-07 03:15:00|6900|6897.2|6899|6896.2|6901.7|6898.9|6897.5|6894.7|186
1630984800000|2021-09-07 03:20:00|6899.3|6896.5|6903|6900.2|6903.7|6900.9|6899|6896.2|136
1630985100000|2021-09-07 03:25:00|6902|6899.2|6906.3|6903.5|6906.3|6903.5|6898.7|6895.9|565
1630985400000|2021-09-07 03:30:00|6906|6903.2|6904|6901.2|6907.3|6904.5|6903.3|6900.5|113
1630985700000|2021-09-07 03:35:00|6903.6|6900.8|6902.7|6899.9|6904|6901.2|6902.7|6899.9|43
1630986000000|2021-09-07 03:40:00|6903|6900.2|6903|6900.2|6904.3|6901.5|6902|6899.2|86
1630986300000|2021-09-07 03:45:00|6903.3|6900.5|6903|6900.2|6903.3|6900.5|6901.7|6898.9|53
1630986600000|2021-09-07 03:50:00|6903.2|6900.4|6909.7|6906.9|6909.9|6907.1|6903|6900.2|1628
1630986900000|2021-09-07 03:55:00|6909.9|6907.1|6908.4|6905.6|6909.9|6907.1|6905.4|6902.6|271
1630987200000|2021-09-07 04:00:00|6907.7|6904.9|6903.7|6900.9|6907.7|6904.9|6902.9|6900.1|137
1630987500000|2021-09-07 04:05:00|6903.3|6900.5|6901.4|6898.6|6903.7|6900.9|6901.4|6898.6|108
1630987800000|2021-09-07 04:10:00|6901.8|6899|6903.4|6900.6|6904.4|6901.6|6900.4|6897.6|157
1630988100000|2021-09-07 04:15:00|6903.7|6900.9|6904.4|6901.6|6906.4|6903.6|6903.4|6900.6|167
1630988400000|2021-09-07 04:20:00|6903.4|6900.6|6906.4|6903.6|6906.7|6903.9|6903.4|6900.6|139
1630988700000|2021-09-07 04:25:00|6906.2|6903.4|6905.4|6902.6|6906.9|6904.1|6905.1|6902.3|64
1630989000000|2021-09-07 04:30:00|6905.1|6902.3|6908.4|6905.6|6913.4|6910.6|6904.4|6901.6|415
1630989300000|2021-09-07 04:35:00|6908.2|6905.4|6907.4|6904.6|6908.4|6905.6|6906.4|6903.6|89
1630989600000|2021-09-07 04:40:00|6906.7|6903.9|6904.4|6901.6|6907.4|6904.6|6903.4|6900.6|145
1630989900000|2021-09-07 04:45:00|6903.4|6900.6|6902.4|6899.6|6904.1|6901.3|6901.4|6898.6|148
1630990200000|2021-09-07 04:50:00|6902.2|6899.4|6901.4|6898.6|6902.4|6899.6|6900.4|6897.6|116
1630990500000|2021-09-07 04:55:00|6901.6|6898.8|6901.4|6898.6|6903.1|6900.3|6901.1|6898.3|39
1630990800000|2021-09-07 05:00:00|6901.9|6899.1|6899.4|6896.6|6902.4|6899.6|6898.1|6895.3|248
1630991100000|2021-09-07 05:05:00|6899.2|6896.4|6900.4|6897.6|6900.4|6897.6|6896.7|6893.9|233
1630991400000|2021-09-07 05:10:00|6900.8|6898|6902.4|6899.6|6902.4|6899.6|6899.4|6896.6|79
1630991700000|2021-09-07 05:15:00|6903.4|6900.6|6901.9|6899.1|6903.4|6900.6|6900.7|6897.9|139
1630992000000|2021-09-07 05:20:00|6902.1|6899.3|6897.4|6894.6|6902.4|6899.6|6897.4|6894.6|103
1630992300000|2021-09-07 05:25:00|6898.1|6895.3|6893.4|6890.6|6898.7|6895.9|6890.7|6887.9|327
1630992600000|2021-09-07 05:30:00|6893.7|6890.9|6908.7|6905.9|6914.1|6911.3|6893.7|6890.9|1324
1630992900000|2021-09-07 05:35:00|6908.9|6906.1|6902.4|6899.6|6909.7|6906.9|6900.4|6897.6|514
1630993200000|2021-09-07 05:40:00|6903|6900.2|6916.6|6913.8|6917.6|6914.8|6903|6900.2|982
1630993500000|2021-09-07 05:45:00|6917.3|6914.5|6922.8|6920|6924|6921.2|6916.3|6913.5|958
1630993800000|2021-09-07 05:50:00|6922.5|6919.7|6925.6|6922.8|6926|6923.2|6922.3|6919.5|597
1630994100000|2021-09-07 05:55:00|6926|6923.2|6929.3|6926.5|6929.6|6926.8|6921.3|6918.5|263
1630994400000|2021-09-07 06:00:00|6928.9|6926.1|6924.3|6921.5|6928.9|6926.1|6923.3|6920.5|329
1630994700000|2021-09-07 06:05:00|6924.5|6921.7|6924.3|6921.5|6927.3|6924.5|6922.3|6919.5|228
1630995000000|2021-09-07 06:10:00|6924|6921.2|6921.5|6918.7|6925.3|6922.5|6918.6|6915.8|360
1630995300000|2021-09-07 06:15:00|6921.3|6918.5|6924|6921.2|6926.3|6923.5|6920.3|6917.5|266
1630995600000|2021-09-07 06:20:00|6923.8|6921|6923.3|6920.5|6925|6922.2|6920.3|6917.5|227
1630995900000|2021-09-07 06:25:00|6923.1|6920.3|6915.3|6912.5|6923.3|6920.5|6914|6911.2|280
1630996200000|2021-09-07 06:30:00|6915.5|6912.7|6910|6907.2|6915.6|6912.8|6908|6905.2|596
1630996500000|2021-09-07 06:35:00|6909.8|6907|6909.7|6906.9|6913|6910.2|6906.7|6903.9|1329
1630996800000|2021-09-07 06:40:00|6909.5|6906.7|6904.7|6901.9|6911.2|6908.4|6900.7|6897.9|734
1630997100000|2021-09-07 06:45:00|6905|6902.2|6906|6903.2|6911.4|6908.6|6903.4|6900.6|527
1630997400000|2021-09-07 06:50:00|6905.7|6902.9|6904.7|6901.9|6905.7|6902.9|6901.7|6898.9|216
1630997700000|2021-09-07 06:55:00|6904.3|6901.5|6906|6903.2|6908|6905.2|6899.2|6896.4|405
1630998000000|2021-09-07 07:00:00|6906.3|6903.5|6889|6886.2|6906.7|6903.9|6884.7|6881.9|1132
1630998300000|2021-09-07 07:05:00|6888|6885.2|6886.5|6883.7|6888.7|6885.9|6882|6879.2|772
1630998600000|2021-09-07 07:10:00|6886|6883.2|6877.3|6874.5|6886|6883.2|6870.7|6867.9|1396
1630998900000|2021-09-07 07:15:00|6877.5|6874.7|6889|6886.2|6890|6887.2|6874|6871.2|1500
1630999200000|2021-09-07 07:20:00|6888.5|6885.7|6888|6885.2|6889|6886.2|6885.4|6882.6|311
1630999500000|2021-09-07 07:25:00|6888.7|6885.9|6883.3|6880.5|6889|6886.2|6881.3|6878.5|560
1630999800000|2021-09-07 07:30:00|6883|6880.2|6884.8|6882|6886.3|6883.5|6879.3|6876.5|382
1631000100000|2021-09-07 07:35:00|6884.6|6881.8|6883.8|6881|6890.3|6887.5|6882.6|6879.8|397
1631000400000|2021-09-07 07:40:00|6884|6881.2|6883.6|6880.8|6886.3|6883.5|6881|6878.2|600
1631000700000|2021-09-07 07:45:00|6883.9|6881.1|6889.6|6886.8|6893.3|6890.5|6883.1|6880.3|525
1631001000000|2021-09-07 07:50:00|6889.8|6887|6897.3|6894.5|6897.6|6894.8|6889|6886.2|574
1631001300000|2021-09-07 07:55:00|6897.1|6894.3|6895.6|6892.8|6898|6895.2|6893.1|6890.3|549
1631001600000|2021-09-07 08:00:00|6895.9|6893.1|6892.6|6889.8|6898.6|6895.8|6891.3|6888.5|959
1631001900000|2021-09-07 08:05:00|6892.3|6889.5|6886.6|6883.8|6893.6|6890.8|6881.3|6878.5|1308
1631002200000|2021-09-07 08:10:00|6887.3|6884.5|6892.3|6889.5|6897.3|6894.5|6880.6|6877.8|978
1631002500000|2021-09-07 08:15:00|6892.6|6889.8|6890.3|6887.5|6901.6|6898.8|6890.3|6887.5|942
1631002800000|2021-09-07 08:20:00|6890|6887.2|6870.6|6867.8|6890|6887.2|6864.9|6862.1|1742
1631003100000|2021-09-07 08:25:00|6870.9|6868.1|6887.2|6884.4|6888.6|6885.8|6864.9|6862.1|2416
1631003400000|2021-09-07 08:30:00|6887.4|6884.6|6890.9|6888.1|6893.6|6890.8|6880.9|6878.1|1169
1631003700000|2021-09-07 08:35:00|6891.9|6889.1|6888.9|6886.1|6897.6|6894.8|6884.9|6882.1|703
1631004000000|2021-09-07 08:40:00|6888.6|6885.8|6897.3|6894.5|6899.6|6896.8|6885.9|6883.1|879
1631004300000|2021-09-07 08:45:00|6897|6894.2|6898|6895.2|6902.3|6899.5|6893.3|6890.5|583
1631004600000|2021-09-07 08:50:00|6897.6|6894.8|6896.6|6893.8|6901.3|6898.5|6882.3|6879.5|1434
1631004900000|2021-09-07 08:55:00|6895.9|6893.1|6898.3|6895.5|6901.3|6898.5|6894.3|6891.5|541
1631005200000|2021-09-07 09:00:00|6898.1|6895.3|6892.3|6889.5|6901.9|6899.1|6884.9|6882.1|614
1631005500000|2021-09-07 09:05:00|6892.6|6889.8|6890.2|6887.4|6899.2|6896.4|6889.9|6887.1|323
1631005800000|2021-09-07 09:10:00|6890.6|6887.8|6888.9|6886.1|6892.2|6889.4|6880.2|6877.4|2022
1631006100000|2021-09-07 09:15:00|6888.4|6885.6|6901.2|6898.4|6909.2|6906.4|6886.7|6883.9|1639
1631006400000|2021-09-07 09:20:00|6901.4|6898.6|6884.2|6881.4|6902.7|6899.9|6881.5|6878.7|795
1631006700000|2021-09-07 09:25:00|6884|6881.2|6895.2|6892.4|6895.2|6892.4|6882.2|6879.4|531
1631007000000|2021-09-07 09:30:00|6895|6892.2|6867.8|6865|6895|6892.2|6867.1|6864.3|1761
1631007300000|2021-09-07 09:35:00|6868.2|6865.4|6867.1|6864.3|6874|6871.2|6865.8|6863|1183
1631007600000|2021-09-07 09:40:00|6866.8|6864|6871.8|6869|6874.8|6872|6863.1|6860.3|1049
1631007900000|2021-09-07 09:45:00|6871.6|6868.8|6872.1|6869.3|6876.8|6874|6868.6|6865.8|491
1631008200000|2021-09-07 09:50:00|6871.8|6869|6864.8|6862|6872.8|6870|6864.8|6862|465
1631008500000|2021-09-07 09:55:00|6864.6|6861.8|6861.8|6859|6865.8|6863|6860.1|6857.3|784
1631008800000|2021-09-07 10:00:00|6861.5|6858.7|6861.5|6858.7|6867.8|6865|6859.1|6856.3|526
1631009100000|2021-09-07 10:05:00|6861.8|6859|6853.8|6851|6862.3|6859.5|6845.1|6842.3|1814
1631009400000|2021-09-07 10:10:00|6854.1|6851.3|6834.8|6832|6854.1|6851.3|6834.5|6831.7|1144
1631009700000|2021-09-07 10:15:00|6834.6|6831.8|6810.8|6808|6837.5|6834.7|6808.8|6806|3340
1631010000000|2021-09-07 10:20:00|6811.5|6808.7|6814.8|6812|6819.1|6816.3|6807.1|6804.3|2016
1631010300000|2021-09-07 10:25:00|6814.4|6811.6|6834.8|6832|6835.8|6833|6811.1|6808.3|1811
1631010600000|2021-09-07 10:30:00|6836.1|6833.3|6846.8|6844|6847.8|6845|6829.1|6826.3|1746
1631010900000|2021-09-07 10:35:00|6847.5|6844.7|6841.3|6838.5|6850.8|6848|6837.8|6835|1077
1631011200000|2021-09-07 10:40:00|6841.1|6838.3|6838.3|6835.5|6843.8|6841|6832.1|6829.3|573
1631011500000|2021-09-07 10:45:00|6838.5|6835.7|6844.8|6842|6845.5|6842.7|6836.8|6834|335
1631011800000|2021-09-07 10:50:00|6845.2|6842.4|6832.8|6830|6846.8|6844|6829.8|6827|492
1631012100000|2021-09-07 10:55:00|6833|6830.2|6825.8|6823|6833.8|6831|6820.8|6818|1006
1631012400000|2021-09-07 11:00:00|6826|6823.2|6827.8|6825|6828.8|6826|6820.8|6818|679
1631012700000|2021-09-07 11:05:00|6827.3|6824.5|6842.8|6840|6843.8|6841|6825.8|6823|932
1631013000000|2021-09-07 11:10:00|6843.8|6841|6843.1|6840.3|6847.8|6845|6842.6|6839.8|490
1631013300000|2021-09-07 11:15:00|6842.6|6839.8|6838.3|6835.5|6842.6|6839.8|6834.8|6832|672
1631013600000|2021-09-07 11:20:00|6838.5|6835.7|6835.8|6833|6841|6838.2|6831.6|6828.8|516
1631013900000|2021-09-07 11:25:00|6836|6833.2|6829.8|6827|6836|6833.2|6828.1|6825.3|421
1631014200000|2021-09-07 11:30:00|6830|6827.2|6838.5|6835.7|6840.5|6837.7|6822.1|6819.3|2333
1631014500000|2021-09-07 11:35:00|6838.7|6835.9|6831.5|6828.7|6841.5|6838.7|6831.5|6828.7|691
1631014800000|2021-09-07 11:40:00|6831.7|6828.9|6828.2|6825.4|6834.2|6831.4|6826.2|6823.4|460
1631015100000|2021-09-07 11:45:00|6827.9|6825.1|6834.2|6831.4|6836.2|6833.4|6826.2|6823.4|431
1631015400000|2021-09-07 11:50:00|6834|6831.2|6840.9|6838.1|6842.9|6840.1|6833.8|6831|740
1631015700000|2021-09-07 11:55:00|6840.7|6837.9|6829.2|6826.4|6844.9|6842.1|6829.2|6826.4|696
1631016000000|2021-09-07 12:00:00|6829.6|6826.8|6800.3|6797.5|6829.9|6827.1|6796.5|6793.7|4066
1631016300000|2021-09-07 12:05:00|6800.5|6797.7|6771.1|6768.3|6805.8|6803|6770.9|6768.1|5230
1631016600000|2021-09-07 12:10:00|6770.9|6768.1|6763.1|6760.3|6776.1|6773.3|6754.9|6752.1|4948
1631016900000|2021-09-07 12:15:00|6763.4|6760.6|6777.7|6774.9|6783.7|6780.9|6752.7|6749.9|4633
1631017200000|2021-09-07 12:20:00|6777.9|6775.1|6785.6|6782.8|6791.3|6788.5|6775.1|6772.3|2484
1631017500000|2021-09-07 12:25:00|6785.8|6783|6794.8|6792|6797.1|6794.3|6781.1|6778.3|1764
1631017800000|2021-09-07 12:30:00|6795.1|6792.3|6815.8|6813|6816.8|6814|6791.7|6788.9|2839
1631018100000|2021-09-07 12:35:00|6816.8|6814|6819.8|6817|6828.1|6825.3|6812.3|6809.5|2094
1631018400000|2021-09-07 12:40:00|6820.1|6817.3|6810.4|6807.6|6823.8|6821|6807.8|6805|1962
1631018700000|2021-09-07 12:45:00|6811.3|6808.5|6808.4|6805.6|6817.4|6814.6|6806.4|6803.6|1512
1631019000000|2021-09-07 12:50:00|6808.3|6805.5|6813.7|6810.9|6816.4|6813.6|6802.8|6800|1729
1631019300000|2021-09-07 12:55:00|6814.1|6811.3|6813.4|6810.6|6814.7|6811.9|6799.1|6796.3|2225
1631019600000|2021-09-07 13:00:00|6813.1|6810.3|6792.1|6789.3|6821.4|6818.6|6785.4|6782.6|4425
1631019900000|2021-09-07 13:05:00|6791.4|6788.6|6777.5|6774.7|6793.1|6790.3|6773.4|6770.6|3641
1631020200000|2021-09-07 13:10:00|6777.7|6774.9|6805.4|6802.6|6811.1|6808.3|6771.7|6768.9|3500
1631020500000|2021-09-07 13:15:00|6805.9|6803.1|6803.7|6800.9|6814.6|6811.8|6796.7|6793.9|2340
1631020800000|2021-09-07 13:20:00|6803|6800.2|6797.7|6794.9|6806.4|6803.6|6793.4|6790.6|1800
1631021100000|2021-09-07 13:25:00|6798.1|6795.3|6803.7|6800.9|6806.7|6803.9|6791.4|6788.6|2050
1631021400000|2021-09-07 13:30:00|6804.1|6801.3|6843.4|6840.6|6848.6|6845.8|6800.7|6797.9|8217
1631021700000|2021-09-07 13:35:00|6842.6|6839.8|6855.1|6852.3|6861.4|6858.6|6837.7|6834.9|4719
1631022000000|2021-09-07 13:40:00|6854.8|6852|6855.4|6852.6|6862.1|6859.3|6852.1|6849.3|2748
1631022300000|2021-09-07 13:45:00|6855.5|6852.7|6860.5|6857.7|6867.1|6864.3|6854.4|6851.6|2968
1631022600000|2021-09-07 13:50:00|6860.8|6858|6850.1|6847.3|6863.1|6860.3|6845.1|6842.3|2979
1631022900000|2021-09-07 13:55:00|6850.3|6847.5|6854.4|6851.6|6858.1|6855.3|6845.1|6842.3|1966
1631023200000|2021-09-07 14:00:00|6854.1|6851.3|6848.1|6845.3|6863.8|6861|6839.1|6836.3|3282
1631023500000|2021-09-07 14:05:00|6847.8|6845|6849.1|6846.3|6855.8|6853|6832.4|6829.6|3216
1631023800000|2021-09-07 14:10:00|6848.9|6846.1|6847.4|6844.6|6856.1|6853.3|6842.1|6839.3|2010
1631024100000|2021-09-07 14:15:00|6847.1|6844.3|6855.6|6852.8|6857.8|6855|6843.1|6840.3|1834
1631024400000|2021-09-07 14:20:00|6855.1|6852.3|6855.1|6852.3|6868.8|6866|6853.1|6850.3|3042
1631024700000|2021-09-07 14:25:00|6855.8|6853|6843.1|6840.3|6857.4|6854.6|6841.8|6839|2427
1631025000000|2021-09-07 14:30:00|6842.9|6840.1|6814.1|6811.3|6842.9|6840.1|6812.1|6809.3|5329
1631025300000|2021-09-07 14:35:00|6814.4|6811.6|6821.4|6818.6|6830.7|6827.9|6805|6802.2|5620
1631025600000|2021-09-07 14:40:00|6821.2|6818.4|6820.2|6817.4|6831.7|6828.9|6816.7|6813.9|2915
1631025900000|2021-09-07 14:45:00|6820.4|6817.6|6815.7|6812.9|6823.7|6820.9|6807.4|6804.6|2457
1631026200000|2021-09-07 14:50:00|6814.7|6811.9|6804|6801.2|6817.5|6814.7|6801|6798.2|2481
1631026500000|2021-09-07 14:55:00|6803.7|6800.9|6804.7|6801.9|6812.4|6809.6|6793.7|6790.9|2443
1631026800000|2021-09-07 15:00:00|6804.3|6801.5|6812.7|6809.9|6816.7|6813.9|6799|6796.2|2267
1631027100000|2021-09-07 15:05:00|6813.4|6810.6|6808.7|6805.9|6822.4|6819.6|6806.7|6803.9|1820
1631027400000|2021-09-07 15:10:00|6808.3|6805.5|6818.4|6815.6|6823|6820.2|6801.7|6798.9|2571
1631027700000|2021-09-07 15:15:00|6818.7|6815.9|6817.9|6815.1|6829.7|6826.9|6809.7|6806.9|2196
1631028000000|2021-09-07 15:20:00|6817.7|6814.9|6821.7|6818.9|6825|6822.2|6809|6806.2|1386
1631028300000|2021-09-07 15:25:00|6822.2|6819.4|6828.7|6825.9|6835.8|6833|6813.7|6810.9|3595
1631028600000|2021-09-07 15:30:00|6827.7|6824.9|6835|6832.2|6838.7|6835.9|6824.7|6821.9|1863
1631028900000|2021-09-07 15:35:00|6835.6|6832.8|6824|6821.2|6837.7|6834.9|6824|6821.2|1185
1631029200000|2021-09-07 15:40:00|6823.7|6820.9|6822.7|6819.9|6827.7|6824.9|6819.7|6816.9|1405
1631029500000|2021-09-07 15:45:00|6822.5|6819.7|6820|6817.2|6826.2|6823.4|6818.7|6815.9|1107
1631029800000|2021-09-07 15:50:00|6819.7|6816.9|6805.7|6802.9|6819.7|6816.9|6805.7|6802.9|1834
1631030100000|2021-09-07 15:55:00|6806|6803.2|6795|6792.2|6809.4|6806.6|6792.5|6789.7|1821
1631030400000|2021-09-07 16:00:00|6795.4|6792.6|6810.7|6807.9|6812.4|6809.6|6792.7|6789.9|2388
1631030700000|2021-09-07 16:05:00|6810.2|6807.4|6810.7|6807.9|6813.7|6810.9|6806.4|6803.6|1102
1631031000000|2021-09-07 16:10:00|6810.5|6807.7|6811.3|6808.5|6813.6|6810.8|6804.7|6801.9|3875
1631031300000|2021-09-07 16:15:00|6811.6|6808.8|6804.9|6802.1|6811.6|6808.8|6801.4|6798.6|4398
1631031600000|2021-09-07 16:20:00|6805.3|6802.5|6807.6|6804.8|6807.6|6804.8|6800.6|6797.8|1649
1631031900000|2021-09-07 16:25:00|6807.4|6804.6|6803.2|6800.4|6807.9|6805.1|6799.6|6796.8|2214
1631032200000|2021-09-07 16:30:00|6803.6|6800.8|6790.5|6787.7|6803.9|6801.1|6786.5|6783.7|6205
1631032500000|2021-09-07 16:35:00|6790.1|6787.3|6781.7|6778.9|6791.5|6788.7|6769.5|6766.7|3978
1631032800000|2021-09-07 16:40:00|6782.2|6779.4|6811.3|6808.5|6813.3|6810.5|6781.8|6779|4503
1631033100000|2021-09-07 16:45:00|6811.6|6808.8|6816.9|6814.1|6827.3|6824.5|6808.6|6805.8|3818
1631033400000|2021-09-07 16:50:00|6816.6|6813.8|6808.6|6805.8|6819.7|6816.9|6806.9|6804.1|1336
1631033700000|2021-09-07 16:55:00|6808.1|6805.3|6794.9|6792.1|6810.6|6807.8|6790.9|6788.1|1854
1631034000000|2021-09-07 17:00:00|6795.3|6792.5|6788.9|6786.1|6803.1|6800.3|6786.9|6784.1|1998
1631034300000|2021-09-07 17:05:00|6788.7|6785.9|6795.9|6793.1|6799.6|6796.8|6783.9|6781.1|2473
1631034600000|2021-09-07 17:10:00|6796.1|6793.3|6802.6|6799.8|6804.2|6801.4|6791.9|6789.1|1253
1631034900000|2021-09-07 17:15:00|6802.4|6799.6|6811.9|6809.1|6812.9|6810.1|6801.6|6798.8|1328
1631035200000|2021-09-07 17:20:00|6812.2|6809.4|6807.2|6804.4|6815.9|6813.1|6805.9|6803.1|885
1631035500000|2021-09-07 17:25:00|6806.9|6804.1|6809.2|6806.4|6811.7|6808.9|6806.2|6803.4|620
1631035800000|2021-09-07 17:30:00|6808.5|6805.7|6802.2|6799.4|6814.9|6812.1|6802.2|6799.4|981
1631036100000|2021-09-07 17:35:00|6802.5|6799.7|6801.2|6798.4|6807.2|6804.4|6799.9|6797.1|713
1631036400000|2021-09-07 17:40:00|6801.9|6799.1|6803.4|6800.6|6803.9|6801.1|6795.2|6792.4|1092
1631036700000|2021-09-07 17:45:00|6803.6|6800.8|6816.4|6813.6|6817.2|6814.4|6803.2|6800.4|1719
1631037000000|2021-09-07 17:50:00|6816.2|6813.4|6816.2|6813.4|6821.5|6818.7|6812.2|6809.4|1362
1631037300000|2021-09-07 17:55:00|6816.5|6813.7|6812.6|6809.8|6817.9|6815.1|6810.6|6807.8|1380
1631037600000|2021-09-07 18:00:00|6812.9|6810.1|6814.9|6812.1|6817.9|6815.1|6808.3|6805.5|1319
1631037900000|2021-09-07 18:05:00|6814.5|6811.7|6808.9|6806.1|6815.9|6813.1|6804.9|6802.1|1259
1631038200000|2021-09-07 18:10:00|6809.3|6806.5|6797.6|6794.8|6809.6|6806.8|6791.2|6788.4|2742
1631038500000|2021-09-07 18:15:00|6797.4|6794.6|6805.6|6802.8|6806.6|6803.8|6794.9|6792.1|1661
1631038800000|2021-09-07 18:20:00|6805.9|6803.1|6812.6|6809.8|6819.3|6816.5|6797.9|6795.1|3705
1631039100000|2021-09-07 18:25:00|6812.3|6809.5|6828.3|6825.5|6829.5|6826.7|6809.6|6806.8|10213
1631039400000|2021-09-07 18:30:00|6828|6825.2|6824|6821.2|6831.3|6828.5|6821.7|6818.9|2753
1631039700000|2021-09-07 18:35:00|6823.8|6821|6823|6820.2|6825.7|6822.9|6820.7|6817.9|1057
1631040000000|2021-09-07 18:40:00|6823.4|6820.6|6824.3|6821.5|6825.7|6822.9|6821.7|6818.9|947
1631040300000|2021-09-07 18:45:00|6824.7|6821.9|6825.7|6822.9|6826.3|6823.5|6822.3|6819.5|613
1631040600000|2021-09-07 18:50:00|6825.8|6823|6823.7|6820.9|6829|6826.2|6822.3|6819.5|2854
1631040900000|2021-09-07 18:55:00|6824|6821.2|6825|6822.2|6829|6826.2|6822.7|6819.9|1012
1631041200000|2021-09-07 19:00:00|6825.8|6823|6824|6821.2|6827.3|6824.5|6824|6821.2|251
1631041500000|2021-09-07 19:05:00|6824.3|6821.5|6825.3|6822.5|6827|6824.2|6824|6821.2|1025
1631041800000|2021-09-07 19:10:00|6825|6822.2|6819.3|6816.5|6825.3|6822.5|6819.3|6816.5|552
1631042100000|2021-09-07 19:15:00|6819.8|6817|6822.3|6819.5|6822.3|6819.5|6818|6815.2|373
1631042400000|2021-09-07 19:20:00|6821.6|6818.8|6822|6819.2|6822.3|6819.5|6820.3|6817.5|142
1631042700000|2021-09-07 19:25:00|6822.6|6819.8|6823|6820.2|6824|6821.2|6821|6818.2|232
1631043000000|2021-09-07 19:30:00|6822|6819.2|6827|6824.2|6828|6825.2|6821|6818.2|970
1631043300000|2021-09-07 19:35:00|6826.8|6824|6828|6825.2|6829|6826.2|6825.5|6822.7|231
1631043600000|2021-09-07 19:40:00|6827.8|6825|6824.5|6821.7|6828|6825.2|6824|6821.2|274
1631043900000|2021-09-07 19:45:00|6824.8|6822|6826|6823.2|6827|6824.2|6824|6821.2|237
1631044200000|2021-09-07 19:50:00|6826.8|6824|6823.3|6820.5|6827|6824.2|6823.3|6820.5|232
1631044500000|2021-09-07 19:55:00|6823|6820.2|6820|6817.2|6823|6820.2|6819.3|6816.5|273
1631044800000|2021-09-07 20:00:00|6820.8|6818|6821|6818.2|6822|6819.2|6820|6817.2|616
1631045100000|2021-09-07 20:05:00|6821.3|6818.5|6824|6821.2|6825|6822.2|6821|6818.2|714
1631045400000|2021-09-07 20:10:00|6823.7|6820.9|6823|6820.2|6823.7|6820.9|6823|6820.2|25
1631045700000|2021-09-07 20:15:00|6822.6|6819.8|6822|6819.2|6822.6|6819.8|6822|6819.2|90
1631046000000|2021-09-07 20:20:00|6822.4|6819.6|6825.3|6822.5|6826|6823.2|6822|6819.2|185
1631046300000|2021-09-07 20:25:00|6825.5|6822.7|6825|6822.2|6825.5|6822.7|6824.3|6821.5|63
1631046600000|2021-09-07 20:30:00|6825.4|6822.6|6826|6823.2|6826|6823.2|6824|6821.2|154
1631046900000|2021-09-07 20:35:00|6827|6824.2|6827|6824.2|6827|6824.2|6826|6823.2|80
1631047200000|2021-09-07 20:40:00|6827.3|6824.5|6827.3|6824.5|6829|6826.2|6827|6824.2|236
1631047500000|2021-09-07 20:45:00|6827|6824.2|6823.3|6820.5|6830.8|6826.2|6823|6820.2|315
1631047800000|2021-09-07 20:50:00|6823.5|6820.7|6826|6823.2|6826.3|6823.5|6823.3|6820.5|196
1631048100000|2021-09-07 20:55:00|6825|6822.2|6827|6824.2|6827.3|6824.5|6824|6821.2|292
1631052000000|2021-09-07 22:00:00|6820.1|6817.3|6820.7|6817.9|6823.2|6820.4|6818.2|6815.4|139
1631052300000|2021-09-07 22:05:00|6821.2|6818.4|6823.2|6820.4|6823.2|6820.4|6820.7|6817.9|56
1631052600000|2021-09-07 22:10:00|6823.6|6820.8|6824.2|6821.4|6824.4|6821.6|6823.2|6820.4|45
1631052900000|2021-09-07 22:15:00|6824.4|6821.6|6823.2|6820.4|6825.2|6822.4|6823.2|6820.4|80
1631053200000|2021-09-07 22:20:00|6823.4|6820.6|6821.2|6818.4|6824.2|6821.4|6820.9|6818.1|66
1631053500000|2021-09-07 22:25:00|6820.7|6817.9|6821.2|6818.4|6822.2|6819.4|6819.2|6816.4|91
1631053800000|2021-09-07 22:30:00|6821|6818.2|6821.2|6818.4|6822.2|6819.4|6819.2|6816.4|65
1631054100000|2021-09-07 22:35:00|6821.7|6818.9|6826.2|6823.4|6827.4|6824.6|6821.7|6818.9|212
1631054400000|2021-09-07 22:40:00|6826.4|6823.6|6824.2|6821.4|6828.2|6825.4|6824.2|6821.4|321
1631054700000|2021-09-07 22:45:00|6823.9|6821.1|6824.2|6821.4|6824.2|6821.4|6823.2|6820.4|23
1631055000000|2021-09-07 22:50:00|6823.5|6820.7|6825.2|6822.4|6825.2|6822.4|6823.2|6820.4|57
1631055300000|2021-09-07 22:55:00|6825.4|6822.6|6827.2|6824.4|6827.2|6824.4|6824.9|6822.1|52
1631055600000|2021-09-07 23:00:00|6827.4|6824.6|6828.2|6825.4|6828.6|6825.8|6827.2|6824.4|74
1631055900000|2021-09-07 23:05:00|6827.9|6825.1|6830.2|6827.4|6830.9|6828.1|6827.2|6824.4|189
1631056200000|2021-09-07 23:10:00|6830.4|6827.6|6828.2|6825.4|6830.4|6827.6|6828.2|6825.4|66
1631056500000|2021-09-07 23:15:00|6828.4|6825.6|6827.2|6824.4|6828.4|6825.6|6827.2|6824.4|34
1631056800000|2021-09-07 23:20:00|6827|6824.2|6826.9|6824.1|6827.2|6824.4|6826.2|6823.4|55
1631057100000|2021-09-07 23:25:00|6826.7|6823.9|6828.9|6826.1|6828.9|6826.1|6826.2|6823.4|26
1631057400000|2021-09-07 23:30:00|6829.2|6826.4|6831.9|6829.1|6831.9|6829.1|6828.2|6825.4|88
1631057700000|2021-09-07 23:35:00|6832.9|6830.1|6833.9|6831.1|6833.9|6831.1|6832.2|6829.4|116
1631058000000|2021-09-07 23:40:00|6834.2|6831.4|6834.9|6832.1|6834.9|6832.1|6833.9|6831.1|76
1631058300000|2021-09-07 23:45:00|6834.7|6831.9|6833.2|6830.4|6834.7|6831.9|6832.9|6830.1|54
1631058600000|2021-09-07 23:50:00|6833.4|6830.6|6829.2|6826.4|6833.4|6830.6|6829.2|6826.4|88
1631058900000|2021-09-07 23:55:00|6829.4|6826.6|6830.4|6827.6|6830.9|6828.1|6827.2|6824.4|100
1631059200000|2021-09-08 00:00:00|6830.9|6828.1|6832.6|6829.8|6834.6|6831.8|6828.6|6825.8|472
1631059500000|2021-09-08 00:05:00|6832.4|6829.6|6832.6|6829.8|6833.9|6831.1|6831.9|6829.1|51
1631059800000|2021-09-08 00:10:00|6833.1|6830.3|6838.6|6835.8|6841.9|6839.1|6833.1|6830.3|316
1631060100000|2021-09-08 00:15:00|6838.2|6835.4|6837.7|6834.9|6839.2|6836.4|6837.2|6834.4|113
1631060400000|2021-09-08 00:20:00|6837.5|6834.7|6839.5|6836.7|6839.7|6836.9|6837.2|6834.4|66
1631060700000|2021-09-08 00:25:00|6839.7|6836.9|6841.5|6838.7|6842.2|6839.4|6839.5|6836.7|101
1631061000000|2021-09-08 00:30:00|6842.2|6839.4|6851.2|6848.4|6851.2|6848.4|6841.5|6838.7|425
1631061300000|2021-09-08 00:35:00|6850.7|6847.9|6849.5|6846.7|6854.2|6851.4|6848.2|6845.4|332
1631061600000|2021-09-08 00:40:00|6850.4|6847.6|6852.4|6849.6|6852.5|6849.7|6847.5|6844.7|142
1631061900000|2021-09-08 00:45:00|6852.5|6849.7|6848.5|6845.7|6852.5|6849.7|6846.5|6843.7|170
1631062200000|2021-09-08 00:50:00|6847.5|6844.7|6844.5|6841.7|6850.5|6847.7|6843.5|6840.7|227
1631062500000|2021-09-08 00:55:00|6843.5|6840.7|6841.5|6838.7|6844.5|6841.7|6841.2|6838.4|170
1631062800000|2021-09-08 01:00:00|6841.7|6838.9|6841.5|6838.7|6851.5|6848.7|6841.5|6838.7|466
1631063100000|2021-09-08 01:05:00|6841.7|6838.9|6840.5|6837.7|6843.5|6840.7|6839.2|6836.4|210
1631063400000|2021-09-08 01:10:00|6840.7|6837.9|6843.7|6840.9|6845.5|6842.7|6839.2|6836.4|232
1631063700000|2021-09-08 01:15:00|6843.5|6840.7|6841.5|6838.7|6844|6841.2|6837.5|6834.7|464
1631064000000|2021-09-08 01:20:00|6841.7|6838.9|6847.5|6844.7|6847.5|6844.7|6838.5|6835.7|222
1631064300000|2021-09-08 01:25:00|6846.5|6843.7|6841.8|6839|6849.8|6847|6841.8|6839|306
1631064600000|2021-09-08 01:30:00|6842.2|6839.4|6839.5|6836.7|6844.5|6841.7|6837.5|6834.7|247
1631064900000|2021-09-08 01:35:00|6839.1|6836.3|6846.5|6843.7|6846.5|6843.7|6838.5|6835.7|302
1631065200000|2021-09-08 01:40:00|6846.2|6843.4|6846.5|6843.7|6847.5|6844.7|6843.5|6840.7|145
1631065500000|2021-09-08 01:45:00|6846.1|6843.3|6850.5|6847.7|6850.5|6847.7|6844.8|6842|220
1631065800000|2021-09-08 01:50:00|6850.9|6848.1|6852|6849.2|6853.5|6850.7|6848.8|6846|293
1631066100000|2021-09-08 01:55:00|6852.5|6849.7|6846.5|6843.7|6852.5|6849.7|6846.5|6843.7|274
1631066400000|2021-09-08 02:00:00|6846.9|6844.1|6848.2|6845.4|6850.5|6847.7|6844.5|6841.7|469
1631066700000|2021-09-08 02:05:00|6848.5|6845.7|6845.2|6842.4|6850|6847.2|6844.5|6841.7|195
1631067000000|2021-09-08 02:10:00|6845.5|6842.7|6844.5|6841.7|6847.2|6844.4|6843.5|6840.7|209
1631067300000|2021-09-08 02:15:00|6844.3|6841.5|6840.5|6837.7|6844.8|6842|6840.5|6837.7|110
1631067600000|2021-09-08 02:20:00|6841.2|6838.4|6841.5|6838.7|6842|6839.2|6840.5|6837.7|93
1631067900000|2021-09-08 02:25:00|6841.7|6838.9|6840.8|6838|6842.5|6839.7|6840.8|6838|80
1631068200000|2021-09-08 02:30:00|6840.2|6837.4|6832.5|6829.7|6844.2|6841.4|6828.2|6825.4|804
1631068500000|2021-09-08 02:35:00|6832.3|6829.5|6833.5|6830.7|6834.5|6831.7|6828.5|6825.7|362
1631068800000|2021-09-08 02:40:00|6833.3|6830.5|6833.5|6830.7|6837.5|6834.7|6832.5|6829.7|312
1631069100000|2021-09-08 02:45:00|6833.2|6830.4|6832.5|6829.7|6834.8|6832|6829.5|6826.7|175
1631069400000|2021-09-08 02:50:00|6832.3|6829.5|6834.5|6831.7|6835.5|6832.7|6832.3|6829.5|134
1631069700000|2021-09-08 02:55:00|6835|6832.2|6834.6|6831.8|6837.8|6835|6832|6829.2|186
1631070000000|2021-09-08 03:00:00|6834.5|6831.7|6833.5|6830.7|6835.5|6832.7|6832.5|6829.7|146
1631070300000|2021-09-08 03:05:00|6833.1|6830.3|6832.5|6829.7|6834.5|6831.7|6831.1|6828.3|132
1631070600000|2021-09-08 03:10:00|6832|6829.2|6833.5|6830.7|6834.8|6832|6830.1|6827.3|201
1631070900000|2021-09-08 03:15:00|6833.3|6830.5|6835.1|6832.3|6835.8|6833|6832|6829.2|169
1631071200000|2021-09-08 03:20:00|6835.5|6832.7|6830.5|6827.7|6842.8|6840|6830.1|6827.3|532
1631071500000|2021-09-08 03:25:00|6829.8|6827|6826.4|6823.6|6831.8|6829|6823.4|6820.6|427
1631071800000|2021-09-08 03:30:00|6826.8|6824|6822.1|6819.3|6826.8|6824|6820.1|6817.3|265
1631072100000|2021-09-08 03:35:00|6822.8|6820|6823.6|6820.8|6825.1|6822.3|6822.1|6819.3|179
1631072400000|2021-09-08 03:40:00|6823.4|6820.6|6826.1|6823.3|6826.4|6823.6|6823.1|6820.3|171
1631072700000|2021-09-08 03:45:00|6825.6|6822.8|6828.6|6825.8|6829.1|6826.3|6825.1|6822.3|118
1631073000000|2021-09-08 03:50:00|6828.4|6825.6|6826.4|6823.6|6830.1|6827.3|6826.1|6823.3|102
1631073300000|2021-09-08 03:55:00|6826.1|6823.3|6827.1|6824.3|6827.4|6824.6|6826.1|6823.3|62
1631073600000|2021-09-08 04:00:00|6826.8|6824|6829.4|6826.6|6829.9|6827.1|6826.4|6823.6|102
1631073900000|2021-09-08 04:05:00|6829.8|6827|6827.4|6824.6|6830.4|6827.6|6827.1|6824.3|68
1631074200000|2021-09-08 04:10:00|6827.7|6824.9|6827.4|6824.6|6829.1|6826.3|6826.9|6824.1|84
1631074500000|2021-09-08 04:15:00|6827.1|6824.3|6829.4|6826.6|6829.4|6826.6|6826.4|6823.6|46
1631074800000|2021-09-08 04:20:00|6829.6|6826.8|6832.4|6829.6|6833.1|6830.3|6829.4|6826.6|186
1631075100000|2021-09-08 04:25:00|6832.6|6829.8|6831.4|6828.6|6833.1|6830.3|6829.4|6826.6|111
1631075400000|2021-09-08 04:30:00|6831.8|6829|6833.6|6830.8|6836.6|6833.8|6831.1|6828.3|201
1631075700000|2021-09-08 04:35:00|6833.4|6830.6|6834.6|6831.8|6835.4|6832.6|6833.4|6830.6|49
1631076000000|2021-09-08 04:40:00|6835.1|6832.3|6835.6|6832.8|6836.6|6833.8|6834.4|6831.6|67
1631076300000|2021-09-08 04:45:00|6835.8|6833|6833.1|6830.3|6836.1|6833.3|6832.1|6829.3|64
1631076600000|2021-09-08 04:50:00|6833.4|6830.6|6834.4|6831.6|6834.4|6831.6|6833.1|6830.3|63
1631076900000|2021-09-08 04:55:00|6834.8|6832|6832.4|6829.6|6836.7|6833.9|6832.2|6829.4|119
1631077200000|2021-09-08 05:00:00|6832.1|6829.3|6831.4|6828.6|6832.4|6829.6|6829.6|6826.8|103
1631077500000|2021-09-08 05:05:00|6831.1|6828.3|6834.1|6831.3|6835.4|6832.6|6830.4|6827.6|125
1631077800000|2021-09-08 05:10:00|6834.8|6832|6835.4|6832.6|6837.7|6834.9|6834.8|6832|98
1631078100000|2021-09-08 05:15:00|6835.2|6832.4|6840.4|6837.6|6840.7|6837.9|6834.6|6831.8|137
1631078400000|2021-09-08 05:20:00|6840.1|6837.3|6845.1|6842.3|6846.4|6843.6|6840.1|6837.3|268
1631078700000|2021-09-08 05:25:00|6845.4|6842.6|6845.4|6842.6|6846.4|6843.6|6844.4|6841.6|119
1631079000000|2021-09-08 05:30:00|6846.1|6843.3|6849.4|6846.6|6856.1|6853.3|6844.1|6841.3|751
1631079300000|2021-09-08 05:35:00|6849.6|6846.8|6857.4|6854.6|6857.7|6854.9|6849.6|6846.8|543
1631079600000|2021-09-08 05:40:00|6857.6|6854.8|6855.9|6853.1|6858.4|6855.6|6852.4|6849.6|556
1631079900000|2021-09-08 05:45:00|6856.1|6853.3|6858|6855.2|6858.7|6855.9|6853.4|6850.6|389
1631080200000|2021-09-08 05:50:00|6857.7|6854.9|6862.7|6859.9|6867.4|6864.6|6857.7|6854.9|917
1631080500000|2021-09-08 05:55:00|6862.9|6860.1|6867.7|6864.9|6867.7|6864.9|6859.4|6856.6|329
1631080800000|2021-09-08 06:00:00|6868.3|6865.5|6864.7|6861.9|6870.4|6867.6|6863.7|6860.9|837
1631081100000|2021-09-08 06:05:00|6864.4|6861.6|6870|6867.2|6872|6869.2|6863.2|6860.4|782
1631081400000|2021-09-08 06:10:00|6869.7|6866.9|6869.4|6866.6|6870.7|6867.9|6865|6862.2|503
1631081700000|2021-09-08 06:15:00|6870.4|6867.6|6861.4|6858.6|6870.4|6867.6|6861|6858.2|512
1631082000000|2021-09-08 06:20:00|6861.7|6858.9|6856.4|6853.6|6862.7|6859.9|6856|6853.2|498
1631082300000|2021-09-08 06:25:00|6856.7|6853.9|6860.7|6857.9|6862.7|6859.9|6855.7|6852.9|305
1631082600000|2021-09-08 06:30:00|6860.9|6858.1|6867.4|6864.6|6867.4|6864.6|6859.7|6856.9|299
1631082900000|2021-09-08 06:35:00|6866.7|6863.9|6862.3|6859.5|6866.7|6863.9|6860.7|6857.9|426
1631083200000|2021-09-08 06:40:00|6862.8|6860|6865.3|6862.5|6865.3|6862.5|6858.5|6855.7|519
1631083500000|2021-09-08 06:45:00|6865.7|6862.9|6866.7|6863.9|6869.7|6866.9|6864.3|6861.5|605
1631083800000|2021-09-08 06:50:00|6867.3|6864.5|6866.7|6863.9|6869.3|6866.5|6864.3|6861.5|401
1631084100000|2021-09-08 06:55:00|6866.8|6864|6870.7|6867.9|6872|6869.2|6866.8|6864|856
1631084400000|2021-09-08 07:00:00|6870|6867.2|6853.2|6850.4|6873.7|6870.9|6852.3|6849.5|1926
1631084700000|2021-09-08 07:05:00|6852.7|6849.9|6861|6858.2|6861|6858.2|6845.3|6842.5|1357
1631085000000|2021-09-08 07:10:00|6860.8|6858|6849.3|6846.5|6862.3|6859.5|6849.2|6846.4|816
1631085300000|2021-09-08 07:15:00|6849|6846.2|6851.3|6848.5|6856.3|6853.5|6846|6843.2|743
1631085600000|2021-09-08 07:20:00|6851.1|6848.3|6848.6|6845.8|6851.3|6848.5|6844.6|6841.8|349
1631085900000|2021-09-08 07:25:00|6847.6|6844.8|6849.8|6847|6855.3|6852.5|6844|6841.2|483
1631086200000|2021-09-08 07:30:00|6849.3|6846.5|6857.6|6854.8|6859.6|6856.8|6846|6843.2|597
1631086500000|2021-09-08 07:35:00|6858|6855.2|6867.3|6864.5|6869.3|6866.5|6856.3|6853.5|755
1631086800000|2021-09-08 07:40:00|6867.7|6864.9|6864.3|6861.5|6871.6|6868.8|6864.3|6861.5|837
1631087100000|2021-09-08 07:45:00|6863.6|6860.8|6848.6|6845.8|6863.6|6860.8|6846.9|6844.1|943
1631087400000|2021-09-08 07:50:00|6848.1|6845.3|6850.9|6848.1|6852.9|6850.1|6842.9|6840.1|685
1631087700000|2021-09-08 07:55:00|6851.1|6848.3|6853.9|6851.1|6855.9|6853.1|6846.6|6843.8|582
1631088000000|2021-09-08 08:00:00|6855.3|6852.5|6861.9|6859.1|6865.9|6863.1|6844.9|6842.1|848
1631088300000|2021-09-08 08:05:00|6861.8|6859|6859.9|6857.1|6862.9|6860.1|6853.9|6851.1|521
1631088600000|2021-09-08 08:10:00|6860.3|6857.5|6838.9|6836.1|6860.9|6858.1|6838.9|6836.1|631
1631088900000|2021-09-08 08:15:00|6838.3|6835.5|6839.6|6836.8|6841.9|6839.1|6835.6|6832.8|889
1631089200000|2021-09-08 08:20:00|6839.3|6836.5|6836.7|6833.9|6840.2|6837.4|6828.7|6825.9|1109
1631089500000|2021-09-08 08:25:00|6836.9|6834.1|6837.2|6834.4|6839.9|6837.1|6831.2|6828.4|751
1631089800000|2021-09-08 08:30:00|6837.6|6834.8|6850.9|6848.1|6853.2|6850.4|6837.2|6834.4|1381
1631090100000|2021-09-08 08:35:00|6851.4|6848.6|6867.6|6864.8|6867.9|6865.1|6850.6|6847.8|1156
1631090400000|2021-09-08 08:40:00|6866.9|6864.1|6856.9|6854.1|6867.2|6864.4|6855.4|6852.6|531
1631090700000|2021-09-08 08:45:00|6857.2|6854.4|6849.9|6847.1|6858.9|6856.1|6848.2|6845.4|681
1631091000000|2021-09-08 08:50:00|6849.7|6846.9|6850.9|6848.1|6853.9|6851.1|6845.9|6843.1|339
1631091300000|2021-09-08 08:55:00|6850.7|6847.9|6843.6|6840.8|6850.9|6848.1|6842.2|6839.4|340
1631091600000|2021-09-08 09:00:00|6843.2|6840.4|6847.9|6845.1|6849.6|6846.8|6839.9|6837.1|519
1631091900000|2021-09-08 09:05:00|6847.6|6844.8|6857.6|6854.8|6859.6|6856.8|6846.9|6844.1|349
1631092200000|2021-09-08 09:10:00|6857.9|6855.1|6846.9|6844.1|6859.6|6856.8|6844.9|6842.1|349
1631092500000|2021-09-08 09:15:00|6847.2|6844.4|6846.9|6844.1|6850.2|6847.4|6845.9|6843.1|162
1631092800000|2021-09-08 09:20:00|6847.6|6844.8|6862.9|6860.1|6864.3|6861.5|6846.6|6843.8|756
1631093100000|2021-09-08 09:25:00|6863.1|6860.3|6863.1|6860.3|6864.9|6862.1|6860.6|6857.8|482
1631093400000|2021-09-08 09:30:00|6863.3|6860.5|6865.9|6863.1|6870.6|6867.8|6863.1|6860.3|841
1631093700000|2021-09-08 09:35:00|6865.6|6862.8|6875.3|6872.5|6881.3|6878.5|6864.6|6861.8|1772
1631094000000|2021-09-08 09:40:00|6875.8|6873|6873.2|6870.4|6880.3|6877.5|6872.9|6870.1|735
1631094300000|2021-09-08 09:45:00|6872.2|6869.4|6872.1|6869.3|6875.6|6872.8|6866.6|6863.8|630
1631094600000|2021-09-08 09:50:00|6871.9|6869.1|6874.9|6872.1|6879.2|6876.4|6871.6|6868.8|653
1631094900000|2021-09-08 09:55:00|6874.6|6871.8|6881.9|6879.1|6881.9|6879.1|6873.6|6870.8|583
1631095200000|2021-09-08 10:00:00|6882.5|6879.7|6895.2|6892.4|6897.9|6895.1|6881.9|6879.1|2550
1631095500000|2021-09-08 10:05:00|6895.4|6892.6|6897.1|6894.3|6902.9|6900.1|6895.2|6892.4|2431
1631095800000|2021-09-08 10:10:00|6896.9|6894.1|6902.6|6899.8|6903.6|6900.8|6895.4|6892.6|1430
1631096100000|2021-09-08 10:15:00|6903.1|6900.3|6905.6|6902.8|6909.6|6906.8|6901.9|6899.1|1420
1631096400000|2021-09-08 10:20:00|6905.9|6903.1|6905.6|6902.8|6910.3|6907.5|6902.9|6900.1|856
1631096700000|2021-09-08 10:25:00|6905.3|6902.5|6922.3|6919.5|6923.3|6920.5|6902.9|6900.1|2670
1631097000000|2021-09-08 10:30:00|6922.6|6919.8|6914.9|6912.1|6930.3|6927.5|6911.6|6908.8|2094
1631097300000|2021-09-08 10:35:00|6915.6|6912.8|6913.9|6911.1|6920.6|6917.8|6912.9|6910.1|1033
1631097600000|2021-09-08 10:40:00|6913.4|6910.6|6914.4|6911.6|6920.9|6918.1|6912.9|6910.1|792
1631097900000|2021-09-08 10:45:00|6914.6|6911.8|6909.9|6907.1|6915.9|6913.1|6909.9|6907.1|628
1631098200000|2021-09-08 10:50:00|6910.1|6907.3|6913.6|6910.8|6919.9|6917.1|6909.9|6907.1|840
1631098500000|2021-09-08 10:55:00|6913.9|6911.1|6908.7|6905.9|6916.3|6913.5|6908.2|6905.4|853
1631098800000|2021-09-08 11:00:00|6908.5|6905.7|6908.2|6905.4|6914.2|6911.4|6906.2|6903.4|682
1631099100000|2021-09-08 11:05:00|6907.9|6905.1|6909.2|6906.4|6911.9|6909.1|6904.9|6902.1|463
1631099400000|2021-09-08 11:10:00|6909.4|6906.6|6914.2|6911.4|6916.2|6913.4|6908.2|6905.4|637
1631099700000|2021-09-08 11:15:00|6914.6|6911.8|6914.2|6911.4|6914.9|6912.1|6909.9|6907.1|403
1631100000000|2021-09-08 11:20:00|6914.5|6911.7|6925.2|6922.4|6926.2|6923.4|6913.9|6911.1|1474
1631100300000|2021-09-08 11:25:00|6924.9|6922.1|6923.9|6921.1|6925.2|6922.4|6921.2|6918.4|646
1631100600000|2021-09-08 11:30:00|6924.2|6921.4|6917.2|6914.4|6924.9|6922.1|6915.2|6912.4|697
1631100900000|2021-09-08 11:35:00|6916.9|6914.1|6921.9|6919.1|6924.2|6921.4|6916.2|6913.4|913
1631101200000|2021-09-08 11:40:00|6922.2|6919.4|6919.9|6917.1|6928.7|6925.9|6919.2|6916.4|627
1631101500000|2021-09-08 11:45:00|6920.9|6918.1|6917.9|6915.1|6922.5|6919.7|6916.9|6914.1|2188
1631101800000|2021-09-08 11:50:00|6917.5|6914.7|6917.9|6915.1|6918.9|6916.1|6916.2|6913.4|504
1631102100000|2021-09-08 11:55:00|6918.2|6915.4|6905.5|6902.7|6921.2|6918.4|6902.9|6900.1|2567
1631102400000|2021-09-08 12:00:00|6905.3|6902.5|6900.8|6898|6906.5|6903.7|6894.5|6891.7|2412
1631102700000|2021-09-08 12:05:00|6900.5|6897.7|6898.2|6895.4|6912.2|6909.4|6898.2|6895.4|2500
1631103000000|2021-09-08 12:10:00|6898.9|6896.1|6905.2|6902.4|6906.2|6903.4|6893.5|6890.7|1169
1631103300000|2021-09-08 12:15:00|6905.5|6902.7|6905.2|6902.4|6908.8|6906|6900.2|6897.4|827
1631103600000|2021-09-08 12:20:00|6905.3|6902.5|6908.8|6906|6916.2|6913.4|6903.5|6900.7|1163
1631103900000|2021-09-08 12:25:00|6907.8|6905|6912.8|6910|6913.8|6911|6903.5|6900.7|466
1631104200000|2021-09-08 12:30:00|6912.1|6909.3|6905.5|6902.7|6912.8|6910|6903.8|6901|638
1631104500000|2021-09-08 12:35:00|6905.3|6902.5|6915.5|6912.7|6917.5|6914.7|6902.8|6900|950
1631104800000|2021-09-08 12:40:00|6915.8|6913|6915.8|6913|6919.5|6916.7|6911.8|6909|905
1631105100000|2021-09-08 12:45:00|6916.2|6913.4|6925.8|6923|6927.2|6924.4|6913.5|6910.7|1901
1631105400000|2021-09-08 12:50:00|6925.7|6922.9|6914.5|6911.7|6927.2|6924.4|6914.2|6911.4|1083
1631105700000|2021-09-08 12:55:00|6914.6|6911.8|6922.1|6919.3|6923.1|6920.3|6913.1|6910.3|931
1631106000000|2021-09-08 13:00:00|6922.8|6920|6941.1|6938.3|6945.8|6943|6922.1|6919.3|6765
1631106300000|2021-09-08 13:05:00|6941.8|6939|6931.1|6928.3|6943.8|6941|6929.5|6926.7|2642
1631106600000|2021-09-08 13:10:00|6930.8|6928|6920.5|6917.7|6934|6931.2|6914.1|6911.3|2423
1631106900000|2021-09-08 13:15:00|6920.6|6917.8|6930.1|6927.3|6930.1|6927.3|6915.5|6912.7|1449
1631107200000|2021-09-08 13:20:00|6930.8|6928|6945.8|6943|6946.8|6944|6930.1|6927.3|3636
1631107500000|2021-09-08 13:25:00|6946.1|6943.3|6948.1|6945.3|6959.2|6956.4|6942.8|6940|7834
1631107800000|2021-09-08 13:30:00|6948.5|6945.7|6934.1|6931.3|6952.8|6950|6931.4|6928.6|3420
1631108100000|2021-09-08 13:35:00|6933.8|6931|6937.1|6934.3|6941.8|6939|6930.8|6928|2255
1631108400000|2021-09-08 13:40:00|6936.8|6934|6919.8|6917|6939.1|6936.3|6916.8|6914|3196
1631108700000|2021-09-08 13:45:00|6919.1|6916.3|6912.1|6909.3|6930.1|6927.3|6908.4|6905.6|3093
1631109000000|2021-09-08 13:50:00|6911.4|6908.6|6919.4|6916.6|6923.1|6920.3|6908.4|6905.6|2055
1631109300000|2021-09-08 13:55:00|6919.1|6916.3|6924.6|6921.8|6928.4|6925.6|6918.1|6915.3|1827
1631109600000|2021-09-08 14:00:00|6925.1|6922.3|6917.1|6914.3|6934.8|6932|6913.8|6911|3254
1631109900000|2021-09-08 14:05:00|6916.8|6914|6920.8|6918|6921.8|6919|6914.1|6911.3|1567
1631110200000|2021-09-08 14:10:00|6920.6|6917.8|6913.1|6910.3|6920.6|6917.8|6907.1|6904.3|2871
1631110500000|2021-09-08 14:15:00|6912.8|6910|6913.1|6910.3|6913.6|6910.8|6899.4|6896.6|2602
1631110800000|2021-09-08 14:20:00|6912.8|6910|6924.4|6921.6|6925.4|6922.6|6904.4|6901.6|2784
1631111100000|2021-09-08 14:25:00|6924.2|6921.4|6928.2|6925.4|6932.4|6929.6|6923.4|6920.6|2598
1631111400000|2021-09-08 14:30:00|6928.4|6925.6|6917.7|6914.9|6928.9|6926.1|6914.1|6911.3|2228
1631111700000|2021-09-08 14:35:00|6917.2|6914.4|6891.7|6888.9|6921.7|6918.9|6885.4|6882.6|4153
1631112000000|2021-09-08 14:40:00|6891.4|6888.6|6897.1|6894.3|6897.7|6894.9|6879.4|6876.6|5131
1631112300000|2021-09-08 14:45:00|6896.1|6893.3|6918.4|6915.6|6920.1|6917.3|6886.1|6883.3|3215
1631112600000|2021-09-08 14:50:00|6918.2|6915.4|6903.4|6900.6|6925.7|6922.9|6895.4|6892.6|3597
1631112900000|2021-09-08 14:55:00|6903.1|6900.3|6904.1|6901.3|6910.4|6907.6|6898.7|6895.9|1759
1631113200000|2021-09-08 15:00:00|6903.7|6900.9|6903.4|6900.6|6912.1|6909.3|6897.1|6894.3|2131
1631113500000|2021-09-08 15:05:00|6903.7|6900.9|6907.9|6905.1|6911.4|6908.6|6896.7|6893.9|1904
1631113800000|2021-09-08 15:10:00|6908.4|6905.6|6905.4|6902.6|6914.9|6912.1|6901.8|6899|3231
1631114100000|2021-09-08 15:15:00|6906.1|6903.3|6909.1|6906.3|6912.7|6909.9|6904.1|6901.3|2071
1631114400000|2021-09-08 15:20:00|6909.6|6906.8|6918.9|6916.1|6924.7|6921.9|6909.6|6906.8|2213
1631114700000|2021-09-08 15:25:00|6918.7|6915.9|6918.4|6915.6|6927.8|6925|6908.7|6905.9|7922
1631115000000|2021-09-08 15:30:00|6918.1|6915.3|6906.8|6904|6926.1|6923.3|6905.6|6902.8|2796
1631115300000|2021-09-08 15:35:00|6907.4|6904.6|6909.6|6906.8|6912.1|6909.3|6904.8|6902|1640
1631115600000|2021-09-08 15:40:00|6909.8|6907|6906.8|6904|6912.4|6909.6|6902.8|6900|1629
1631115900000|2021-09-08 15:45:00|6907.4|6904.6|6903.1|6900.3|6912.1|6909.3|6901.8|6899|1352
1631116200000|2021-09-08 15:50:00|6903.8|6901|6906.8|6904|6913.8|6911|6898.1|6895.3|2337
1631116500000|2021-09-08 15:55:00|6906.9|6904.1|6913.1|6910.3|6915.4|6912.6|6904.8|6902|1507
1631116800000|2021-09-08 16:00:00|6913.4|6910.6|6912.8|6910|6918.4|6915.6|6901.8|6899|2532
1631117100000|2021-09-08 16:05:00|6912.4|6909.6|6919.8|6917|6921.4|6918.6|6912.1|6909.3|1769
1631117400000|2021-09-08 16:10:00|6919.9|6917.1|6913.7|6910.9|6921.4|6918.6|6913.4|6910.6|1454
1631117700000|2021-09-08 16:15:00|6914.1|6911.3|6922.6|6919.8|6923.4|6920.6|6913.4|6910.6|1968
1631118000000|2021-09-08 16:20:00|6922.4|6919.6|6919.4|6916.6|6923.8|6921|6916.4|6913.6|3373
1631118300000|2021-09-08 16:25:00|6918.7|6915.9|6919.7|6916.9|6925.4|6922.6|6918.4|6915.6|1469
1631118600000|2021-09-08 16:30:00|6920.4|6917.6|6920.4|6917.6|6923.4|6920.6|6918.4|6915.6|1032
1631118900000|2021-09-08 16:35:00|6920.2|6917.4|6922.7|6919.9|6923.4|6920.6|6915.4|6912.6|778
1631119200000|2021-09-08 16:40:00|6922.9|6920.1|6922.1|6919.3|6926.4|6923.6|6919.4|6916.6|2784
1631119500000|2021-09-08 16:45:00|6921.7|6918.9|6914.1|6911.3|6922.4|6919.6|6913.9|6911.1|824
1631119800000|2021-09-08 16:50:00|6914.9|6912.1|6911|6908.2|6916.1|6913.3|6909.7|6906.9|1655
1631120100000|2021-09-08 16:55:00|6910.9|6908.1|6906.4|6903.6|6911|6908.2|6898|6895.2|2112
1631120400000|2021-09-08 17:00:00|6906.7|6903.9|6892.4|6889.6|6907|6904.2|6891.4|6888.6|2217
1631120700000|2021-09-08 17:05:00|6892|6889.2|6880.4|6877.6|6894.4|6891.6|6880.4|6877.6|2765
1631121000000|2021-09-08 17:10:00|6880.7|6877.9|6880|6877.2|6884.7|6881.9|6878|6875.2|1795
1631121300000|2021-09-08 17:15:00|6881.4|6878.6|6882.3|6879.5|6885.3|6882.5|6880.4|6877.6|1791
1631121600000|2021-09-08 17:20:00|6882.7|6879.9|6870.7|6867.9|6885.3|6882.5|6869|6866.2|4611
1631121900000|2021-09-08 17:25:00|6870.8|6868|6890|6887.2|6890.7|6887.9|6868.7|6865.9|2740
1631122200000|2021-09-08 17:30:00|6890.2|6887.4|6882.3|6879.5|6893|6890.2|6881.6|6878.8|1957
1631122500000|2021-09-08 17:35:00|6882.6|6879.8|6882.6|6879.8|6887.3|6884.5|6881.6|6878.8|1575
1631122800000|2021-09-08 17:40:00|6883.3|6880.5|6889.6|6886.8|6890.6|6887.8|6880|6877.2|999
1631123100000|2021-09-08 17:45:00|6890|6887.2|6890|6887.2|6898|6895.2|6889.3|6886.5|1435
1631123400000|2021-09-08 17:50:00|6890.3|6887.5|6893.6|6890.8|6895|6892.2|6889|6886.2|827
1631123700000|2021-09-08 17:55:00|6894|6891.2|6897.6|6894.8|6901|6898.2|6893|6890.2|1254
1631124000000|2021-09-08 18:00:00|6898|6895.2|6911|6908.2|6912|6909.2|6897.6|6894.8|2360
1631124300000|2021-09-08 18:05:00|6910.6|6907.8|6913.6|6910.8|6914.3|6911.5|6908.3|6905.5|1943
1631124600000|2021-09-08 18:10:00|6913.3|6910.5|6910.6|6907.8|6915.3|6912.5|6908.6|6905.8|1804
1631124900000|2021-09-08 18:15:00|6910.8|6908|6911.8|6909|6919.7|6916.9|6909.3|6906.5|9678
1631125200000|2021-09-08 18:20:00|6911.7|6908.9|6920|6917.2|6921.3|6918.5|6907.7|6904.9|9141
1631125500000|2021-09-08 18:25:00|6919.6|6916.8|6917|6914.2|6921|6918.2|6905|6902.2|16965
1631125800000|2021-09-08 18:30:00|6916.3|6913.5|6922.2|6919.4|6923.2|6920.4|6911.3|6908.5|4566
1631126100000|2021-09-08 18:35:00|6922|6919.2|6921|6918.2|6922.2|6919.4|6915.8|6913|1064
1631126400000|2021-09-08 18:40:00|6920.7|6917.9|6919|6916.2|6921|6918.2|6917|6914.2|554
1631126700000|2021-09-08 18:45:00|6918.7|6915.9|6919.7|6916.9|6920.3|6917.5|6916|6913.2|336
1631127000000|2021-09-08 18:50:00|6920|6917.2|6918|6915.2|6920.3|6917.5|6917|6914.2|349
1631127300000|2021-09-08 18:55:00|6918.3|6915.5|6921|6918.2|6921|6918.2|6917.7|6914.9|234
1631127600000|2021-09-08 19:00:00|6920.6|6917.8|6917|6914.2|6920.6|6917.8|6917|6914.2|398
1631127900000|2021-09-08 19:05:00|6917.6|6914.8|6917.6|6914.8|6918|6915.2|6916|6913.2|148
1631128200000|2021-09-08 19:10:00|6918|6915.2|6923|6920.2|6923|6920.2|6916|6913.2|313
1631128500000|2021-09-08 19:15:00|6922.6|6919.8|6923|6920.2|6924|6921.2|6920.3|6917.5|339
1631128800000|2021-09-08 19:20:00|6922.6|6919.8|6921|6918.2|6924|6921.2|6920.3|6917.5|213
1631129100000|2021-09-08 19:25:00|6920.6|6917.8|6917|6914.2|6921|6918.2|6916.6|6913.8|241
1631129400000|2021-09-08 19:30:00|6916.6|6913.8|6918|6915.2|6919|6916.2|6916|6913.2|237
1631129700000|2021-09-08 19:35:00|6918.3|6915.5|6919|6916.2|6921|6918.2|6918|6915.2|256
1631130000000|2021-09-08 19:40:00|6918.6|6915.8|6919|6916.2|6919|6916.2|6917|6914.2|250
1631130300000|2021-09-08 19:45:00|6918.6|6915.8|6917.9|6915.1|6920|6917.2|6917.6|6914.8|133
1631130600000|2021-09-08 19:50:00|6918.4|6915.6|6918.9|6916.1|6919.9|6917.1|6918.4|6915.6|87
1631130900000|2021-09-08 19:55:00|6918.6|6915.8|6917.9|6915.1|6918.9|6916.1|6915.8|6913|482
1631131200000|2021-09-08 20:00:00|6917.6|6914.8|6918.6|6915.8|6918.9|6916.1|6916.6|6913.8|234
1631131500000|2021-09-08 20:05:00|6917.9|6915.1|6919.6|6916.8|6920.6|6917.8|6917.6|6914.8|282
1631131800000|2021-09-08 20:10:00|6919.1|6916.3|6920.3|6917.5|6920.3|6917.5|6919.1|6916.3|119
1631132100000|2021-09-08 20:15:00|6919.9|6917.1|6920.6|6917.8|6920.9|6918.1|6919.3|6916.5|437
1631132400000|2021-09-08 20:20:00|6920.9|6918.1|6922.3|6919.5|6922.6|6919.8|6920.9|6918.1|147
1631132700000|2021-09-08 20:25:00|6921.9|6919.1|6922.6|6919.8|6922.6|6919.8|6921.1|6918.2|242
1631133000000|2021-09-08 20:30:00|6922.4|6919.6|6924.1|6921.3|6925.9|6923.1|6919.9|6917.1|1096
1631133300000|2021-09-08 20:35:00|6923.9|6921.1|6924.6|6921.8|6924.9|6922.1|6923.9|6921.1|230
1631133600000|2021-09-08 20:40:00|6924.3|6921.5|6924.3|6921.5|6924.9|6922.1|6924.3|6921.5|95
1631133900000|2021-09-08 20:45:00|6924.1|6921.3|6924.3|6921.5|6924.3|6921.5|6920.9|6918.1|354
1631134200000|2021-09-08 20:50:00|6923.9|6921.1|6924.6|6921.8|6924.9|6922.1|6923.3|6920.5|235
1631134500000|2021-09-08 20:55:00|6924.8|6922|6923.1|6920.3|6926.1|6923.3|6923.1|6920.2|737
1631138400000|2021-09-08 22:00:00|6920|6917.2|6921.5|6918.7|6924.5|6921.7|6920|6916.8|219
1631138700000|2021-09-08 22:05:00|6921.2|6918.4|6921.5|6918.7|6921.7|6918.9|6921.2|6918.4|56
1631139000000|2021-09-08 22:10:00|6920.5|6917.7|6920.5|6917.7|6920.9|6918.1|6920.2|6917.4|91
1631139300000|2021-09-08 22:15:00|6920.2|6917.4|6920.5|6917.7|6920.9|6918.1|6920.2|6917.4|17
1631139600000|2021-09-08 22:20:00|6920.2|6917.4|6920.5|6917.7|6921.5|6918.7|6920.2|6917.4|65
1631139900000|2021-09-08 22:25:00|6920.2|6917.4|6919.5|6916.7|6920.5|6917.7|6919.5|6916.7|72
1631140200000|2021-09-08 22:30:00|6917.9|6915.1|6915.5|6912.7|6917.9|6915.1|6914.9|6912.1|140
1631140500000|2021-09-08 22:35:00|6915.4|6912.6|6913.5|6910.7|6915.4|6912.6|6913.5|6910.7|79
1631140800000|2021-09-08 22:40:00|6913.2|6910.4|6912.5|6909.7|6913.5|6910.7|6910.9|6908.1|184
1631141100000|2021-09-08 22:45:00|6913.5|6910.7|6914.5|6911.7|6914.5|6911.7|6912.5|6909.7|61
1631141400000|2021-09-08 22:50:00|6914.2|6911.4|6911|6908.2|6914.2|6911.4|6910.5|6907.7|116
1631141700000|2021-09-08 22:55:00|6910.8|6908|6913.5|6910.7|6913.5|6910.7|6910.8|6908|38
1631142000000|2021-09-08 23:00:00|6913|6910.2|6910.5|6907.7|6913|6910.2|6910.5|6907.7|53
1631142300000|2021-09-08 23:05:00|6910.2|6907.4|6912.3|6909.5|6912.5|6909.7|6910.2|6907.4|50
1631142600000|2021-09-08 23:10:00|6912.5|6909.7|6911.5|6908.7|6912.5|6909.7|6910.5|6907.7|21
1631142900000|2021-09-08 23:15:00|6911.3|6908.5|6911.3|6908.5|6911.5|6908.7|6910.8|6908|39
1631143200000|2021-09-08 23:20:00|6911.2|6908.4|6908.5|6905.7|6911.2|6908.4|6908.2|6905.4|73
1631143500000|2021-09-08 23:25:00|6908.8|6906|6910.2|6907.4|6910.5|6907.7|6908.8|6906|58
1631143800000|2021-09-08 23:30:00|6910|6907.2|6908.8|6906|6910.5|6907.7|6908.8|6906|58
1631144100000|2021-09-08 23:35:00|6908.5|6905.7|6907.5|6904.7|6909.5|6906.7|6907.5|6904.7|94
1631144400000|2021-09-08 23:40:00|6907.8|6905|6907.8|6905|6908|6905.2|6907.5|6904.7|63
1631144700000|2021-09-08 23:45:00|6908.2|6905.4|6910.5|6907.7|6910.5|6907.7|6907.8|6905|83
1631145000000|2021-09-08 23:50:00|6909.5|6906.7|6910.5|6907.7|6910.5|6907.7|6909.5|6906.7|30
1631145300000|2021-09-08 23:55:00|6911.2|6908.4|6908.5|6905.7|6911.2|6908.4|6907.5|6904.7|89
1631145600000|2021-09-09 00:00:00|6908.1|6905.3|6908.5|6905.7|6912.5|6909.7|6904.2|6901.4|449
1631145900000|2021-09-09 00:05:00|6908.6|6905.8|6909.5|6906.7|6913.5|6910.7|6908.5|6905.7|144
1631146200000|2021-09-09 00:10:00|6909.1|6906.3|6904.5|6901.7|6909.5|6906.7|6904.3|6901.5|138
1631146500000|2021-09-09 00:15:00|6904.1|6901.3|6904.3|6901.5|6908.5|6905.7|6903.8|6901|114
1631146800000|2021-09-09 00:20:00|6904.5|6901.7|6903.5|6900.7|6905.5|6902.7|6902.8|6900|124
1631147100000|2021-09-09 00:25:00|6903.8|6901|6904.5|6901.7|6904.8|6902|6903.5|6900.7|45
1631147400000|2021-09-09 00:30:00|6904.1|6901.3|6903.5|6900.7|6904.8|6902|6902.8|6900|67
1631147700000|2021-09-09 00:35:00|6903.6|6900.8|6902.5|6899.7|6904.5|6901.7|6902.5|6899.7|68
1631148000000|2021-09-09 00:40:00|6902.3|6899.5|6903.8|6901|6904.8|6902|6901.8|6899|147
1631148300000|2021-09-09 00:45:00|6903.5|6900.7|6897.5|6894.7|6904.3|6901.5|6897.5|6894.7|160
1631148600000|2021-09-09 00:50:00|6897.1|6894.3|6895.4|6892.6|6897.4|6894.6|6894.5|6891.7|159
1631148900000|2021-09-09 00:55:00|6895.8|6893|6896.4|6893.6|6897.3|6894.5|6894.4|6891.6|150
1631149200000|2021-09-09 01:00:00|6896.1|6893.3|6895.4|6892.6|6896.8|6894|6891.1|6888.3|594
1631149500000|2021-09-09 01:05:00|6894.9|6892.1|6895.1|6892.3|6897.4|6894.6|6893.4|6890.6|296
1631149800000|2021-09-09 01:10:00|6894.9|6892.1|6900.4|6897.6|6902.8|6900|6893.1|6890.3|289
1631150100000|2021-09-09 01:15:00|6900.9|6898.1|6904.4|6901.6|6904.4|6901.6|6900.4|6897.6|265
1631150400000|2021-09-09 01:20:00|6904.8|6902|6908.8|6906|6909.8|6907|6902.8|6900|286
1631150700000|2021-09-09 01:25:00|6909.4|6906.6|6906.8|6904|6911.4|6908.6|6905.8|6903|223
1631151000000|2021-09-09 01:30:00|6906.4|6903.6|6910.8|6908|6910.8|6908|6904.4|6901.6|245
1631151300000|2021-09-09 01:35:00|6909.8|6907|6914.9|6912.1|6918.4|6915.6|6908.8|6906|405
1631151600000|2021-09-09 01:40:00|6914.8|6912|6919.7|6916.9|6921.8|6919|6914.4|6911.6|242
1631151900000|2021-09-09 01:45:00|6919.4|6916.6|6920.4|6917.6|6921.7|6918.9|6918.7|6915.9|246
1631152200000|2021-09-09 01:50:00|6920.7|6917.9|6920.9|6918.1|6923.9|6921.1|6918.4|6915.6|314
1631152500000|2021-09-09 01:55:00|6920.7|6917.9|6921.2|6918.4|6921.7|6918.9|6917.1|6914.3|177
1631152800000|2021-09-09 02:00:00|6921.4|6918.6|6924.4|6921.6|6926.7|6923.9|6919.7|6916.9|299
1631153100000|2021-09-09 02:05:00|6924.7|6921.9|6926.4|6923.6|6930.4|6927.6|6923.4|6920.6|552
1631153400000|2021-09-09 02:10:00|6926.7|6923.9|6931.7|6928.9|6932.7|6929.9|6926.7|6923.9|366
1631153700000|2021-09-09 02:15:00|6931.4|6928.6|6927.7|6924.9|6931.7|6928.9|6926.7|6923.9|262
1631154000000|2021-09-09 02:20:00|6927.9|6925.1|6927.7|6924.9|6931.4|6928.6|6926.7|6923.9|171
1631154300000|2021-09-09 02:25:00|6927.4|6924.6|6928.7|6925.9|6929.4|6926.6|6926.7|6923.9|124
1631154600000|2021-09-09 02:30:00|6929.4|6926.6|6929.7|6926.9|6934.9|6932.1|6929.4|6926.6|477
1631154900000|2021-09-09 02:35:00|6929.9|6927.1|6935.7|6932.9|6936.7|6933.9|6929.9|6927.1|306
1631155200000|2021-09-09 02:40:00|6936.1|6933.3|6930.7|6927.9|6939|6936.2|6928.4|6925.6|526
1631155500000|2021-09-09 02:45:00|6930.4|6927.6|6925.4|6922.6|6931|6928.2|6925.4|6922.6|285
1631155800000|2021-09-09 02:50:00|6925.2|6922.4|6924.4|6921.6|6926.4|6923.6|6922.4|6919.6|224
1631156100000|2021-09-09 02:55:00|6924|6921.2|6927.7|6924.9|6928.4|6925.6|6922.4|6919.6|200
1631156400000|2021-09-09 03:00:00|6928|6925.2|6926.7|6923.9|6929.7|6926.9|6926.4|6923.6|369
1631156700000|2021-09-09 03:05:00|6926.2|6923.4|6929.9|6927.1|6931|6928.2|6925.7|6922.9|326
1631157000000|2021-09-09 03:10:00|6929.7|6926.9|6923.4|6920.6|6931.4|6928.6|6923.4|6920.6|215
1631157300000|2021-09-09 03:15:00|6923.7|6920.9|6924.7|6921.9|6927.4|6924.6|6921.7|6918.9|471
1631157600000|2021-09-09 03:20:00|6925.4|6922.6|6921.4|6918.6|6925.4|6922.6|6920.4|6917.6|257
1631157900000|2021-09-09 03:25:00|6921.7|6918.9|6919.4|6916.6|6922.7|6919.9|6917.4|6914.6|840
1631158200000|2021-09-09 03:30:00|6919|6916.2|6921.4|6918.6|6922.4|6919.6|6918.4|6915.6|99
1631158500000|2021-09-09 03:35:00|6921.9|6919.1|6921.7|6918.9|6923.7|6920.9|6921|6918.2|80
1631158800000|2021-09-09 03:40:00|6921.4|6918.6|6921|6918.2|6921.5|6918.7|6920.4|6917.6|59
1631159100000|2021-09-09 03:45:00|6920.7|6917.9|6922.3|6919.5|6922.3|6919.5|6920.3|6917.5|50
1631159400000|2021-09-09 03:50:00|6922.7|6919.9|6921.3|6918.5|6922.7|6919.9|6920.3|6917.5|30
1631159700000|2021-09-09 03:55:00|6922|6919.2|6921.3|6918.5|6922.3|6919.5|6920.3|6917.5|65
1631160000000|2021-09-09 04:00:00|6921.5|6918.7|6921.3|6918.5|6924|6921.2|6921.3|6918.5|68
1631160300000|2021-09-09 04:05:00|6921.5|6918.7|6918.3|6915.5|6922|6919.2|6917.3|6914.5|127
1631160600000|2021-09-09 04:10:00|6918|6915.2|6919.3|6916.5|6919.3|6916.5|6916.7|6913.9|119
1631160900000|2021-09-09 04:15:00|6918.7|6915.9|6915|6912.2|6918.7|6915.9|6915|6912.2|141
1631161200000|2021-09-09 04:20:00|6914.8|6912|6913.7|6910.9|6917.3|6914.5|6913.3|6910.5|254
1631161500000|2021-09-09 04:25:00|6913.3|6910.5|6917.3|6914.5|6919.3|6916.5|6913.3|6910.5|274
1631161800000|2021-09-09 04:30:00|6917|6914.2|6911.7|6908.9|6917|6914.2|6911.3|6908.5|201
1631162100000|2021-09-09 04:35:00|6911.8|6909|6911.3|6908.5|6913.3|6910.5|6910.3|6907.5|93
1631162400000|2021-09-09 04:40:00|6911.5|6908.7|6910.3|6907.5|6912.5|6909.7|6910|6907.2|73
1631162700000|2021-09-09 04:45:00|6910.7|6907.9|6905.3|6902.5|6911.3|6908.5|6905.3|6902.5|261
1631163000000|2021-09-09 04:50:00|6906|6903.2|6907.3|6904.5|6907.8|6905|6905.3|6902.5|173
1631163300000|2021-09-09 04:55:00|6907.5|6904.7|6910.5|6907.7|6911.3|6908.5|6907.3|6904.5|167
1631163600000|2021-09-09 05:00:00|6910.3|6907.5|6908.3|6905.5|6910.3|6907.5|6907.3|6904.5|136
1631163900000|2021-09-09 05:05:00|6907.6|6904.8|6909.5|6906.7|6910|6907.2|6905.3|6902.5|172
1631164200000|2021-09-09 05:10:00|6909.3|6906.5|6910.3|6907.5|6911.6|6908.8|6909.3|6906.5|125
1631164500000|2021-09-09 05:15:00|6910|6907.2|6911.6|6908.8|6914.3|6911.5|6909.3|6906.5|163
1631164800000|2021-09-09 05:20:00|6911.3|6908.5|6914.6|6911.8|6914.6|6911.8|6911.1|6908.3|203
1631165100000|2021-09-09 05:25:00|6914.3|6911.5|6912.1|6909.3|6918.3|6915.5|6911.1|6908.3|376
1631165400000|2021-09-09 05:30:00|6911.6|6908.8|6909.3|6906.5|6917.3|6914.5|6907.6|6904.8|364
1631165700000|2021-09-09 05:35:00|6909.6|6906.8|6917.6|6914.8|6917.6|6914.8|6908|6905.2|213
1631166000000|2021-09-09 05:40:00|6917.3|6914.5|6911.6|6908.8|6917.3|6914.5|6907.3|6904.5|216
1631166300000|2021-09-09 05:45:00|6911.3|6908.5|6919.1|6916.3|6919.3|6916.5|6909.6|6906.8|308
1631166600000|2021-09-09 05:50:00|6918.6|6915.8|6919.1|6916.3|6919.3|6916.5|6913.6|6910.8|175
1631166900000|2021-09-09 05:55:00|6919.3|6916.5|6920.6|6917.8|6925.6|6922.8|6918.6|6915.8|371
1631167200000|2021-09-09 06:00:00|6920.3|6917.5|6926.3|6923.5|6926.3|6923.5|6920.3|6917.5|275
1631167500000|2021-09-09 06:05:00|6926.6|6923.8|6927.6|6924.8|6928.9|6926.1|6925.3|6922.5|216
1631167800000|2021-09-09 06:10:00|6927.3|6924.5|6930.3|6927.5|6931.6|6928.8|6925.3|6922.5|234
1631168100000|2021-09-09 06:15:00|6929.6|6926.8|6931.3|6928.5|6936.3|6933.5|6929.3|6926.5|575
1631168400000|2021-09-09 06:20:00|6930.9|6928.1|6932.6|6929.8|6934.6|6931.8|6929.3|6926.5|405
1631168700000|2021-09-09 06:25:00|6932.8|6930|6928.3|6925.5|6934.3|6931.5|6926.3|6923.5|476
1631169000000|2021-09-09 06:30:00|6928.1|6925.3|6926.6|6923.8|6929.6|6926.8|6921.6|6918.8|3072
1631169300000|2021-09-09 06:35:00|6926.9|6924.1|6925.6|6922.8|6931.3|6928.5|6925.6|6922.8|276
1631169600000|2021-09-09 06:40:00|6924.6|6921.8|6923.6|6920.8|6924.9|6922.1|6921.2|6918.4|273
1631169900000|2021-09-09 06:45:00|6922.7|6919.9|6927.6|6924.8|6927.6|6924.8|6922.6|6919.8|325
1631170200000|2021-09-09 06:50:00|6927.2|6924.4|6923.6|6920.8|6930.6|6927.8|6923.6|6920.8|276
1631170500000|2021-09-09 06:55:00|6923.9|6921.1|6921.2|6918.4|6925.6|6922.8|6918.2|6915.4|608
1631170800000|2021-09-09 07:00:00|6921.6|6918.8|6915.6|6912.8|6921.6|6918.8|6907.6|6904.8|1750
1631171100000|2021-09-09 07:05:00|6914.6|6911.8|6908.2|6905.4|6917.6|6914.8|6905.9|6903.1|702
1631171400000|2021-09-09 07:10:00|6908.1|6905.3|6910.2|6907.4|6913.6|6910.8|6902.6|6899.8|951
1631171700000|2021-09-09 07:15:00|6910.6|6907.8|6917.2|6914.4|6919.6|6916.8|6909.6|6906.8|1860
1631172000000|2021-09-09 07:20:00|6917.1|6914.3|6917.1|6914.3|6920.6|6917.8|6913.6|6910.8|844
1631172300000|2021-09-09 07:25:00|6917.6|6914.8|6907.9|6905.1|6917.6|6914.8|6906.6|6903.8|570
1631172600000|2021-09-09 07:30:00|6907.6|6904.8|6903.1|6900.3|6909.6|6906.8|6900.6|6897.8|625
1631172900000|2021-09-09 07:35:00|6902.9|6900.1|6891.9|6889.1|6905.4|6902.6|6889.6|6886.8|4174
1631173200000|2021-09-09 07:40:00|6891.2|6888.4|6889.9|6887.1|6893.9|6891.1|6885.9|6883.1|847
1631173500000|2021-09-09 07:45:00|6889.4|6886.6|6890.2|6887.4|6891.9|6889.1|6884.5|6881.7|1082
1631173800000|2021-09-09 07:50:00|6890.9|6888.1|6899.2|6896.4|6902.9|6900.1|6886.9|6884.1|1173
1631174100000|2021-09-09 07:55:00|6899.5|6896.7|6894.2|6891.4|6899.7|6896.9|6887.5|6884.7|881
1631174400000|2021-09-09 08:00:00|6894.5|6891.7|6901|6898.2|6901.5|6898.7|6891.9|6889.1|843
1631174700000|2021-09-09 08:05:00|6901.2|6898.4|6893.5|6890.7|6902.5|6899.7|6888.2|6885.4|807
1631175000000|2021-09-09 08:10:00|6893.2|6890.4|6900.2|6897.4|6901.5|6898.7|6890.5|6887.7|631
1631175300000|2021-09-09 08:15:00|6900.5|6897.7|6896.9|6894.1|6901.2|6898.4|6891.2|6888.4|410
1631175600000|2021-09-09 08:20:00|6896.7|6893.9|6890.7|6887.9|6897.2|6894.4|6884.5|6881.7|683
1631175900000|2021-09-09 08:25:00|6890.9|6888.1|6906|6903.2|6908.5|6905.7|6889.2|6886.4|1612
1631176200000|2021-09-09 08:30:00|6905.9|6903.1|6898.9|6896.1|6905.9|6903.1|6891.2|6888.4|873
1631176500000|2021-09-09 08:35:00|6899.5|6896.7|6889.5|6886.7|6905.5|6902.7|6888|6885.2|486
1631176800000|2021-09-09 08:40:00|6889.2|6886.4|6893.5|6890.7|6897|6894.2|6888.5|6885.7|418
1631177100000|2021-09-09 08:45:00|6893.9|6891.1|6892.5|6889.7|6894.5|6891.7|6890.5|6887.7|274
1631177400000|2021-09-09 08:50:00|6892.2|6889.4|6894.2|6891.4|6897.5|6894.7|6890.5|6887.7|441
1631177700000|2021-09-09 08:55:00|6894.7|6891.9|6905.7|6902.9|6907.7|6904.9|6891.2|6888.4|617
1631178000000|2021-09-09 09:00:00|6905.5|6902.7|6903.5|6900.7|6906.5|6903.7|6898.8|6896|398
1631178300000|2021-09-09 09:05:00|6903.2|6900.4|6907.5|6904.7|6907.5|6904.7|6901.7|6898.9|290
1631178600000|2021-09-09 09:10:00|6907.2|6904.4|6909.2|6906.4|6909.5|6906.7|6903.5|6900.7|307
1631178900000|2021-09-09 09:15:00|6908.8|6906|6904.5|6901.7|6909|6906.2|6900.2|6897.4|518
1631179200000|2021-09-09 09:20:00|6904.2|6901.4|6904.7|6901.9|6909.5|6906.7|6903.5|6900.7|253
1631179500000|2021-09-09 09:25:00|6905|6902.2|6910.2|6907.4|6914.2|6911.4|6900.2|6897.4|300
1631179800000|2021-09-09 09:30:00|6910|6907.2|6913.2|6910.4|6916.5|6913.7|6906.2|6903.4|808
1631180100000|2021-09-09 09:35:00|6913.3|6910.5|6923.5|6920.7|6924.8|6922|6913.2|6910.4|1638
1631180400000|2021-09-09 09:40:00|6923.7|6920.9|6924|6921.2|6925.5|6922.7|6918.8|6916|521
1631180700000|2021-09-09 09:45:00|6924.1|6921.3|6924.8|6922|6929.1|6926.3|6921.1|6918.3|1378
1631181000000|2021-09-09 09:50:00|6924.5|6921.7|6918.8|6916|6924.5|6921.7|6915.8|6913|1353
1631181300000|2021-09-09 09:55:00|6919.1|6916.3|6929.8|6927|6930.8|6928|6918.8|6916|485
1631181600000|2021-09-09 10:00:00|6929.6|6926.8|6925.1|6922.3|6929.8|6927|6924.8|6922|570
1631181900000|2021-09-09 10:05:00|6924.8|6922|6927.1|6924.3|6931.5|6928.7|6924.8|6922|2602
1631182200000|2021-09-09 10:10:00|6926.6|6923.8|6923.1|6920.3|6926.6|6923.8|6919.8|6917|636
1631182500000|2021-09-09 10:15:00|6923.6|6920.8|6928.1|6925.3|6928.8|6926|6921.8|6919|351
1631182800000|2021-09-09 10:20:00|6928.3|6925.5|6926.8|6924|6928.8|6926|6925.1|6922.3|211
1631183100000|2021-09-09 10:25:00|6927.1|6924.3|6931.8|6929|6932.8|6930|6926.8|6924|359
1631183400000|2021-09-09 10:30:00|6932.1|6929.3|6929.3|6926.5|6934.1|6931.3|6928.6|6925.8|450
1631183700000|2021-09-09 10:35:00|6929.8|6927|6926.8|6924|6931.1|6928.3|6922.4|6919.6|440
1631184000000|2021-09-09 10:40:00|6925.9|6923.1|6923.8|6921|6926.8|6924|6919.8|6917|308
1631184300000|2021-09-09 10:45:00|6923.4|6920.6|6928.8|6926|6930.8|6928|6922.1|6919.3|342
1631184600000|2021-09-09 10:50:00|6929.1|6926.3|6924.8|6922|6929.8|6927|6924.8|6922|724
1631184900000|2021-09-09 10:55:00|6925.1|6922.3|6920.8|6918|6926.1|6923.3|6918.8|6916|410
1631185200000|2021-09-09 11:00:00|6920.3|6917.5|6948.1|6945.3|6949.1|6946.3|6920.3|6917.5|1670
1631185500000|2021-09-09 11:05:00|6947.8|6945|6964.8|6962|6971.8|6969|6946.8|6944|5626
1631185800000|2021-09-09 11:10:00|6966.8|6964|6961.8|6959|6968.8|6966|6956.1|6953.3|1412
1631186100000|2021-09-09 11:15:00|6961.1|6958.3|6962.1|6959.3|6965.8|6963|6948.4|6945.6|2922
1631186400000|2021-09-09 11:20:00|6962.8|6960|6957.1|6954.3|6962.8|6960|6956.7|6953.9|447
1631186700000|2021-09-09 11:25:00|6957.4|6954.6|6961.4|6958.6|6961.7|6958.9|6954.7|6951.9|503
1631187000000|2021-09-09 11:30:00|6961.1|6958.3|6957.1|6954.3|6963.4|6960.6|6956.7|6953.9|317
1631187300000|2021-09-09 11:35:00|6957.4|6954.6|6954.4|6951.6|6958.7|6955.9|6951.7|6948.9|638
1631187600000|2021-09-09 11:40:00|6954.1|6951.3|6949.1|6946.3|6955.7|6952.9|6949.1|6946.3|482
1631187900000|2021-09-09 11:45:00|6949.7|6946.9|6959.7|6956.9|6960.1|6957.3|6949.6|6946.8|562
1631188200000|2021-09-09 11:50:00|6959.4|6956.6|6956.7|6953.9|6961.7|6958.9|6954.7|6951.9|697
1631188500000|2021-09-09 11:55:00|6957.2|6954.4|6956.4|6953.6|6962.7|6959.9|6954.7|6951.9|468
1631188800000|2021-09-09 12:00:00|6956.1|6953.3|6958.1|6955.3|6960.7|6957.9|6954.1|6951.3|529
1631189100000|2021-09-09 12:05:00|6957.7|6954.9|6958.1|6955.3|6962.7|6959.9|6956.1|6953.3|497
1631189400000|2021-09-09 12:10:00|6957.7|6954.9|6955.1|6952.3|6967.7|6964.9|6954.1|6951.3|1299
1631189700000|2021-09-09 12:15:00|6955.2|6952.4|6956.1|6953.3|6958.1|6955.3|6937.4|6934.6|4029
1631190000000|2021-09-09 12:20:00|6955.4|6952.6|6916.1|6913.3|6956.7|6953.9|6916.1|6913.3|5917
1631190300000|2021-09-09 12:25:00|6915.1|6912.3|6887.1|6884.3|6927.1|6924.3|6887.1|6883.8|5745
1631190600000|2021-09-09 12:30:00|6887.7|6884.9|6887.4|6884.6|6902.9|6900.1|6870.4|6867.6|7377
1631190900000|2021-09-09 12:35:00|6887.7|6884.9|6893.4|6890.6|6896.4|6893.6|6871.4|6868.6|3541
1631191200000|2021-09-09 12:40:00|6893.6|6890.8|6854.7|6851.9|6896.4|6893.6|6848.4|6845.6|4423
1631191500000|2021-09-09 12:45:00|6854.4|6851.6|6872.4|6869.6|6874.1|6871.3|6851.4|6848.6|3012
1631191800000|2021-09-09 12:50:00|6872.1|6869.3|6872.7|6869.9|6878|6875.2|6861.2|6858.4|2626
1631192100000|2021-09-09 12:55:00|6872.5|6869.7|6866.4|6863.6|6873.7|6870.9|6857|6854.2|2094
1631192400000|2021-09-09 13:00:00|6866.7|6863.9|6800.9|6798.1|6872.4|6869.6|6789.7|6786.9|12681
1631192700000|2021-09-09 13:05:00|6800.7|6797.9|6793.7|6790.9|6806.1|6803.3|6769.7|6766.9|9597
1631193000000|2021-09-09 13:10:00|6793.1|6790.3|6802.4|6799.6|6807.1|6804.3|6780.1|6777.3|5519
1631193300000|2021-09-09 13:15:00|6802.2|6799.4|6784|6781.2|6802.2|6799.4|6777.1|6774.3|10312
1631193600000|2021-09-09 13:20:00|6783.9|6781.1|6781.4|6778.6|6790.4|6787.6|6773.4|6770.6|3622
1631193900000|2021-09-09 13:25:00|6781.1|6778.3|6802|6799.2|6807.4|6804.6|6778|6775.2|4252
1631194200000|2021-09-09 13:30:00|6801.9|6799.1|6805.4|6802.6|6813|6810.2|6781.4|6778.6|4071
1631194500000|2021-09-09 13:35:00|6805|6802.2|6828.4|6825.6|6829.4|6826.6|6798.4|6795.6|8202
1631194800000|2021-09-09 13:40:00|6828|6825.2|6870.4|6867.6|6876.7|6873.9|6824|6821.2|9538
1631195100000|2021-09-09 13:45:00|6869.9|6867.1|6871.4|6868.6|6874.7|6871.9|6863.4|6860.6|3824
1631195400000|2021-09-09 13:50:00|6871|6868.2|6890.4|6887.6|6893.4|6890.6|6868.7|6865.9|4205
1631195700000|2021-09-09 13:55:00|6890.7|6887.9|6883|6880.2|6905.7|6902.9|6877.7|6874.9|5061
1631196000000|2021-09-09 14:00:00|6882.7|6879.9|6891.3|6888.5|6897.2|6894.4|6879.3|6876.5|5009
1631196300000|2021-09-09 14:05:00|6891.7|6888.9|6890.7|6887.9|6893.3|6890.5|6884|6881.2|1890
1631196600000|2021-09-09 14:10:00|6890.3|6887.5|6896.3|6893.5|6898.3|6895.5|6882.7|6879.9|2889
1631196900000|2021-09-09 14:15:00|6895.8|6893|6914.6|6911.8|6916|6913.2|6893.3|6890.5|6113
1631197200000|2021-09-09 14:20:00|6914.3|6911.5|6907.3|6904.5|6920|6917.2|6902|6899.2|4887
1631197500000|2021-09-09 14:25:00|6907|6904.2|6913|6910.2|6917.3|6914.5|6902|6899.2|3030
1631197800000|2021-09-09 14:30:00|6913.3|6910.5|6906.3|6903.5|6922.6|6919.8|6904.3|6901.5|4785
1631198100000|2021-09-09 14:35:00|6905.3|6902.5|6921|6918.2|6922.3|6919.5|6902.7|6899.9|3497
1631198400000|2021-09-09 14:40:00|6921.1|6918.3|6931.3|6928.5|6938.3|6935.5|6921|6918.2|8305
1631198700000|2021-09-09 14:45:00|6931.1|6928.3|6948.3|6945.5|6949.6|6946.8|6925.6|6922.8|3470
1631199000000|2021-09-09 14:50:00|6947.3|6944.5|6947.6|6944.8|6956.3|6953.5|6944.3|6941.5|3848
1631199300000|2021-09-09 14:55:00|6947.3|6944.5|6956.6|6953.8|6957.6|6954.8|6945.6|6942.8|3064
1631199600000|2021-09-09 15:00:00|6956.3|6953.5|6954.3|6951.5|6959.9|6956|6935.6|6932.8|6806
1631199900000|2021-09-09 15:05:00|6954.6|6951.8|6940.6|6937.8|6956.6|6953.8|6936.6|6933.8|3655
1631200200000|2021-09-09 15:10:00|6940|6937.2|6952|6949.2|6953.6|6950.8|6938.3|6935.5|2274
1631200500000|2021-09-09 15:15:00|6952.3|6949.5|6936|6933.2|6953.6|6950.8|6934|6931.2|6042
1631200800000|2021-09-09 15:20:00|6936.3|6933.5|6924|6921.2|6941|6938.2|6904.3|6901.5|6626
1631201100000|2021-09-09 15:25:00|6923.6|6920.8|6927.3|6924.5|6942|6939.2|6921|6918.2|3685
1631201400000|2021-09-09 15:30:00|6928.3|6925.5|6924.3|6921.5|6935.3|6932.5|6919.3|6916.5|3215
1631201700000|2021-09-09 15:35:00|6923.8|6921|6913.3|6910.5|6925.3|6922.5|6909.6|6906.8|2146
1631202000000|2021-09-09 15:40:00|6913.6|6910.8|6899|6896.2|6914.1|6911.3|6897.1|6894.3|3704
1631202300000|2021-09-09 15:45:00|6898.6|6895.8|6893.3|6890.5|6899.6|6896.8|6890.6|6887.8|3273
1631202600000|2021-09-09 15:50:00|6893.6|6890.8|6906.6|6903.8|6908.3|6905.5|6893.3|6890.5|2494
1631202900000|2021-09-09 15:55:00|6906.3|6903.5|6911.3|6908.5|6913.8|6911|6900.3|6897.5|2029
1631203200000|2021-09-09 16:00:00|6911.6|6908.8|6910.6|6907.8|6919.3|6916.5|6910|6907.2|1618
1631203500000|2021-09-09 16:05:00|6910.8|6908|6907|6904.2|6910.9|6908.1|6899.3|6896.5|4829
1631203800000|2021-09-09 16:10:00|6907.3|6904.5|6904|6901.2|6909.6|6906.8|6901.3|6898.5|1322
1631204100000|2021-09-09 16:15:00|6903.6|6900.8|6895|6892.2|6905.3|6902.5|6892.3|6889.5|1691
1631204400000|2021-09-09 16:20:00|6894.8|6892|6892.8|6890|6898|6895.2|6886.3|6883.5|1887
1631204700000|2021-09-09 16:25:00|6893|6890.2|6883.3|6880.5|6898.6|6895.8|6882.3|6879.5|2118
1631205000000|2021-09-09 16:30:00|6882.9|6880.1|6884.3|6881.5|6891.9|6889.1|6880.6|6877.8|1967
1631205300000|2021-09-09 16:35:00|6884.8|6882|6878.3|6875.5|6887.6|6884.8|6878.3|6875.5|1539
1631205600000|2021-09-09 16:40:00|6878.4|6875.6|6880.9|6878.1|6882.6|6879.8|6877.3|6874.5|1452
1631205900000|2021-09-09 16:45:00|6881.3|6878.5|6891.9|6889.1|6892.9|6890.1|6879.9|6877.1|1773
1631206200000|2021-09-09 16:50:00|6892.3|6889.5|6885|6882.2|6898.3|6895.5|6884.6|6881.8|3362
1631206500000|2021-09-09 16:55:00|6884.6|6881.8|6863.5|6860.7|6886.6|6883.8|6863|6860.2|2878
1631206800000|2021-09-09 17:00:00|6863.1|6860.3|6857.9|6855.1|6867.6|6864.8|6856.6|6853.8|3407
1631207100000|2021-09-09 17:05:00|6858.3|6855.5|6856.3|6853.5|6860.3|6857.5|6849.9|6847.1|2268
1631207400000|2021-09-09 17:10:00|6856.4|6853.6|6843.9|6841.1|6856.4|6853.6|6841.9|6839.1|2753
1631207700000|2021-09-09 17:15:00|6843.6|6840.8|6797.6|6794.8|6843.8|6841|6796.3|6793.5|6434
1631208000000|2021-09-09 17:20:00|6796.9|6794.1|6781.3|6778.5|6796.9|6794.1|6766.6|6763.8|13950
1631208300000|2021-09-09 17:25:00|6780.9|6778.1|6775.6|6772.8|6792.9|6790.1|6768.9|6766.1|4936
1631208600000|2021-09-09 17:30:00|6776.3|6773.5|6775.3|6772.5|6785.3|6782.5|6743.6|6740.8|10574
1631208900000|2021-09-09 17:35:00|6774.9|6772.1|6770.9|6768.1|6788.3|6785.5|6765.9|6763.1|4262
1631209200000|2021-09-09 17:40:00|6771.3|6768.5|6780.6|6777.8|6787.9|6785.1|6768.9|6766.1|3810
1631209500000|2021-09-09 17:45:00|6780.4|6777.6|6789.2|6786.4|6789.7|6786.9|6775.2|6772.4|3351
1631209800000|2021-09-09 17:50:00|6789.6|6786.8|6789.7|6786.9|6794.9|6792.1|6785.9|6783.1|2887
1631210100000|2021-09-09 17:55:00|6789.9|6787.1|6783.9|6781.1|6797.4|6794.6|6783.9|6781.1|3076
1631210400000|2021-09-09 18:00:00|6783.6|6780.8|6771.9|6769.1|6785.2|6782.4|6770.9|6768.1|3960
1631210700000|2021-09-09 18:05:00|6772.2|6769.4|6821.2|6818.4|6822.7|6819.9|6767.6|6764.8|4464
1631211000000|2021-09-09 18:10:00|6820.9|6818.1|6811.4|6808.6|6822.6|6819.8|6798.9|6796.1|3495
1631211300000|2021-09-09 18:15:00|6811.6|6808.8|6796.6|6793.8|6819.7|6816.9|6794.2|6791.4|4652
1631211600000|2021-09-09 18:20:00|6796.2|6793.4|6775.6|6772.8|6800.9|6798.1|6772.9|6770.1|4382
1631211900000|2021-09-09 18:25:00|6775.9|6773.1|6803.2|6800.4|6805.6|6802.8|6768.6|6765.8|19605
1631212200000|2021-09-09 18:30:00|6803.6|6800.8|6790.6|6787.8|6808.6|6805.8|6790.2|6787.4|2914
1631212500000|2021-09-09 18:35:00|6790.7|6787.9|6774.7|6771.9|6795.6|6792.8|6773.6|6770.8|3210
1631212800000|2021-09-09 18:40:00|6773.9|6771.1|6774.2|6771.4|6777.9|6775.1|6769.9|6767.1|1044
1631213100000|2021-09-09 18:45:00|6774.9|6772.1|6781.2|6778.4|6785.6|6782.8|6772.6|6769.8|958
1631213400000|2021-09-09 18:50:00|6781.6|6778.8|6776.2|6773.4|6783.2|6780.4|6773.9|6771.1|600
1631213700000|2021-09-09 18:55:00|6776.6|6773.8|6772.9|6770.1|6779.6|6776.8|6772.9|6770.1|291
1631214000000|2021-09-09 19:00:00|6773.2|6770.4|6782.2|6779.4|6783.2|6780.4|6771.9|6769.1|852
1631214300000|2021-09-09 19:05:00|6781.9|6779.1|6781.4|6778.6|6785.2|6782.4|6779.2|6776.4|386
1631214600000|2021-09-09 19:10:00|6781.2|6778.4|6779.4|6776.6|6784.9|6782.1|6778.5|6775.7|553
1631214900000|2021-09-09 19:15:00|6779.9|6777.1|6782.4|6779.6|6784.2|6781.4|6779.6|6776.8|417
1631215200000|2021-09-09 19:20:00|6782.9|6780.1|6783.2|6780.4|6785.9|6783.1|6781.7|6778.9|329
1631215500000|2021-09-09 19:25:00|6782.9|6780.1|6785.2|6782.4|6787.4|6784.6|6782.4|6779.6|275
1631215800000|2021-09-09 19:30:00|6784.9|6782.1|6788.7|6785.9|6790.9|6788.1|6784.2|6781.4|471
1631216100000|2021-09-09 19:35:00|6788.6|6785.8|6794.2|6791.4|6795.2|6792.4|6787.2|6784.4|437
1631216400000|2021-09-09 19:40:00|6794.1|6791.3|6795.2|6792.4|6796.9|6794.1|6793.2|6790.4|280
1631216700000|2021-09-09 19:45:00|6795.6|6792.8|6789.9|6787.1|6796.2|6793.4|6788.6|6785.8|303
1631217000000|2021-09-09 19:50:00|6789.7|6786.9|6782.2|6779.4|6789.9|6787.1|6781.2|6778.4|466
1631217300000|2021-09-09 19:55:00|6782.6|6779.8|6781.5|6778.7|6786.2|6783.4|6780.2|6777.4|684
1631217600000|2021-09-09 20:00:00|6781.2|6778.4|6781.2|6778.4|6785|6782.2|6781.2|6778.4|276
1631217900000|2021-09-09 20:05:00|6781.5|6778.7|6781.2|6778.4|6782.2|6779.4|6779.5|6776.7|82
1631218200000|2021-09-09 20:10:00|6782|6779.2|6781.5|6778.7|6783.5|6780.7|6781.5|6778.7|276
1631218500000|2021-09-09 20:15:00|6781.2|6778.4|6780.2|6777.4|6781.5|6778.7|6778.9|6776.1|97
1631218800000|2021-09-09 20:20:00|6779.9|6777.1|6777.5|6774.7|6781.2|6778.4|6777.5|6774.7|211
1631219100000|2021-09-09 20:25:00|6777.7|6774.9|6778.5|6775.7|6782.5|6779.7|6777.2|6774.4|190
1631219400000|2021-09-09 20:30:00|6779|6776.2|6779.5|6776.7|6781.5|6778.7|6777.2|6774.4|258
1631219700000|2021-09-09 20:35:00|6779.2|6776.4|6777.5|6774.7|6781.5|6778.7|6776.2|6773.4|315
1631220000000|2021-09-09 20:40:00|6777.8|6775|6776.5|6773.7|6778.8|6776|6773.8|6771|161
1631220300000|2021-09-09 20:45:00|6776.8|6774|6773.3|6770.5|6780.8|6777.7|6770.8|6768|462
1631220600000|2021-09-09 20:50:00|6773.2|6770.4|6780.2|6777.4|6780.2|6777.4|6773.2|6770.4|174
1631220900000|2021-09-09 20:55:00|6779.8|6777|6777.2|6774.4|6779.8|6777|6773.8|6771|410
1631224800000|2021-09-09 22:00:00|6782.7|6779.9|6780.1|6777.3|6787.8|6784.7|6779.7|6776.8|292
1631225100000|2021-09-09 22:05:00|6780|6777.2|6779.1|6776.3|6780.6|6777.8|6778.5|6775.7|77
1631225400000|2021-09-09 22:10:00|6779.5|6776.7|6779.1|6776.3|6780.1|6777.3|6776.1|6773.3|114
1631225700000|2021-09-09 22:15:00|6778.8|6776|6776.1|6773.3|6779.1|6776.3|6776.1|6773.3|48
1631226000000|2021-09-09 22:20:00|6776.8|6774|6774.6|6771.8|6777.1|6774.3|6774.5|6771.7|68
1631226300000|2021-09-09 22:25:00|6774.5|6771.7|6771.1|6768.3|6774.5|6771.7|6769.1|6766.3|189
1631226600000|2021-09-09 22:30:00|6772.1|6769.3|6772.1|6769.3|6774.5|6771.7|6770.8|6768|155
1631226900000|2021-09-09 22:35:00|6771.1|6768.3|6767.1|6764.3|6771.1|6768.3|6761.8|6759|278
1631227200000|2021-09-09 22:40:00|6767.4|6764.6|6771.1|6768.3|6773.4|6770.3|6767.4|6764.6|130
1631227500000|2021-09-09 22:45:00|6771|6768.2|6776.1|6773.3|6776.1|6773.3|6770.5|6767.7|51
1631227800000|2021-09-09 22:50:00|6776|6773.2|6776|6773.2|6779.1|6776.3|6775.1|6772.3|121
1631228100000|2021-09-09 22:55:00|6775.5|6772.7|6777.1|6774.3|6777.1|6774.3|6775.5|6772.7|26
1631228400000|2021-09-09 23:00:00|6777|6774.2|6777.5|6774.7|6778.1|6775.3|6773|6770.2|103
1631228700000|2021-09-09 23:05:00|6777.8|6775|6776.1|6773.3|6778.1|6775.3|6775.5|6772.7|32
1631229000000|2021-09-09 23:10:00|6777|6774.2|6779.5|6776.7|6779.5|6776.7|6775.1|6772.3|90
1631229300000|2021-09-09 23:15:00|6780.1|6777.3|6781.1|6778.3|6781.5|6778.7|6780|6777.2|64
1631229600000|2021-09-09 23:20:00|6782.1|6779.3|6783.5|6780.7|6784.1|6781.3|6781.5|6778.7|136
1631229900000|2021-09-09 23:25:00|6783|6780.2|6782.5|6779.7|6783.1|6780.3|6782.5|6779.7|36
1631230200000|2021-09-09 23:30:00|6782.1|6779.3|6781|6778.2|6782.1|6779.3|6780.5|6777.7|92
1631230500000|2021-09-09 23:35:00|6781.1|6778.3|6777.3|6774.5|6781.1|6778.3|6777.1|6774.3|90
1631230800000|2021-09-09 23:40:00|6777.1|6774.3|6778.1|6775.3|6778.1|6775.3|6777.1|6774.3|34
1631231100000|2021-09-09 23:45:00|6779.1|6776.3|6777.1|6774.3|6782.1|6779.3|6777.1|6774.3|107
1631231400000|2021-09-09 23:50:00|6776.8|6774|6779.1|6776.3|6779.1|6776.3|6776.8|6774|70
1631231700000|2021-09-09 23:55:00|6779.3|6776.5|6782.1|6779.3|6784.4|6781.5|6778.1|6774.7|156
1631232000000|2021-09-10 00:00:00|6782.4|6779.6|6790.1|6787.3|6793.7|6790.9|6778.1|6775.3|857
1631232300000|2021-09-10 00:05:00|6789.9|6787.1|6790.1|6787.3|6795.1|6792.3|6788.7|6785.9|309
1631232600000|2021-09-10 00:10:00|6790.2|6787.4|6788.1|6785.3|6790.2|6787.4|6785.1|6782.3|309
1631232900000|2021-09-10 00:15:00|6788.2|6785.4|6785.2|6782.4|6789.1|6786.3|6785.1|6782.3|166
1631233200000|2021-09-10 00:20:00|6785.4|6782.6|6784.1|6781.3|6786.1|6783.3|6781.2|6778.4|253
1631233500000|2021-09-10 00:25:00|6784.2|6781.4|6781.1|6778.3|6784.7|6781.9|6778.1|6775.3|165
1631233800000|2021-09-10 00:30:00|6781.4|6778.6|6780.1|6777.3|6782.1|6779.3|6780.1|6777.3|66
1631234100000|2021-09-10 00:35:00|6779.9|6777.1|6776.7|6773.9|6780.1|6777.3|6774.9|6772.1|303
1631234400000|2021-09-10 00:40:00|6776.9|6774.1|6777.1|6774.3|6780.1|6777.3|6776.4|6773.6|118
1631234700000|2021-09-10 00:45:00|6776.9|6774.1|6776.1|6773.3|6778.1|6775.3|6774.1|6771.3|191
1631235000000|2021-09-10 00:50:00|6775.1|6772.3|6777.4|6774.6|6777.9|6775.1|6773.7|6770.9|154
1631235300000|2021-09-10 00:55:00|6777.1|6774.3|6778.1|6775.3|6779.4|6776.6|6774.1|6771.3|276
1631235600000|2021-09-10 01:00:00|6777.8|6775|6765.1|6762.3|6779.1|6776.3|6764.9|6762.1|997
1631235900000|2021-09-10 01:05:00|6764.7|6761.9|6765.1|6762.3|6769.7|6766.9|6755.4|6752.6|1248
1631236200000|2021-09-10 01:10:00|6764.7|6761.9|6765.1|6762.3|6766.7|6763.9|6758.7|6755.9|460
1631236500000|2021-09-10 01:15:00|6764.7|6761.9|6768.1|6765.3|6769.1|6766.3|6755.7|6752.9|648
1631236800000|2021-09-10 01:20:00|6767.7|6764.9|6775.4|6772.6|6775.4|6772.6|6766.4|6763.6|334
1631237100000|2021-09-10 01:25:00|6775.1|6772.3|6792.4|6789.6|6792.4|6789.6|6775.1|6772.3|956
1631237400000|2021-09-10 01:30:00|6792.9|6790.1|6791.1|6788.3|6793.4|6790.6|6789.4|6786.6|505
1631237700000|2021-09-10 01:35:00|6790.7|6787.9|6789.7|6786.9|6791.6|6788.8|6785.7|6782.9|326
1631238000000|2021-09-10 01:40:00|6790|6787.2|6788|6785.2|6793.7|6790.9|6786|6783.2|387
1631238300000|2021-09-10 01:45:00|6788.4|6785.6|6791|6788.2|6794.4|6791.6|6788.4|6785.6|210
1631238600000|2021-09-10 01:50:00|6791.2|6788.4|6796.5|6793.7|6799|6796.2|6791|6788.2|352
1631238900000|2021-09-10 01:55:00|6796.7|6793.9|6793.9|6791.1|6797.9|6795.1|6793.4|6790.6|255
1631239200000|2021-09-10 02:00:00|6794|6791.2|6798.4|6795.6|6801.4|6798.6|6793.4|6790.6|344
1631239500000|2021-09-10 02:05:00|6798.9|6796.1|6797.4|6794.6|6802|6799.2|6796.4|6793.6|285
1631239800000|2021-09-10 02:10:00|6797.5|6794.7|6814|6811.2|6816.4|6813.6|6796|6793.2|1057
1631240100000|2021-09-10 02:15:00|6814.4|6811.6|6810.7|6807.9|6814.4|6811.6|6805|6802.2|438
1631240400000|2021-09-10 02:20:00|6811|6808.2|6811|6808.2|6812|6809.2|6808.4|6805.6|194
1631240700000|2021-09-10 02:25:00|6811.4|6808.6|6809.9|6807.1|6812.4|6809.6|6809.4|6806.6|143
1631241000000|2021-09-10 02:30:00|6809.7|6806.9|6813|6810.2|6818.4|6815.6|6809.4|6806.6|392
1631241300000|2021-09-10 02:35:00|6812.9|6810.1|6814.1|6811.3|6819.4|6816.6|6811.4|6808.6|2491
1631241600000|2021-09-10 02:40:00|6814.2|6811.4|6812.1|6809.3|6816.1|6813.3|6811.7|6808.9|143
1631241900000|2021-09-10 02:45:00|6812.7|6809.9|6814.1|6811.3|6816.1|6813.3|6811.7|6808.9|186
1631242200000|2021-09-10 02:50:00|6813.7|6810.9|6809.1|6806.3|6815.6|6812.8|6808.7|6805.9|225
1631242500000|2021-09-10 02:55:00|6808.7|6805.9|6815.7|6812.9|6816.4|6813.6|6808.7|6805.9|264
1631242800000|2021-09-10 03:00:00|6816.4|6813.6|6820.4|6817.6|6820.4|6817.6|6814.9|6812.1|595
1631243100000|2021-09-10 03:05:00|6820.7|6817.9|6818|6815.2|6824|6821.2|6817.4|6814.6|311
1631243400000|2021-09-10 03:10:00|6818.2|6815.4|6824.7|6821.9|6825.7|6822.9|6818.2|6815.4|271
1631243700000|2021-09-10 03:15:00|6824.4|6821.6|6834.7|6831.9|6836|6833.2|6822.7|6819.9|966
1631244000000|2021-09-10 03:20:00|6834.3|6831.5|6837.7|6834.9|6838|6835.2|6832.3|6829.5|363
1631244300000|2021-09-10 03:25:00|6838|6835.2|6839.7|6836.9|6847.3|6844.5|6837.7|6834.9|796
1631244600000|2021-09-10 03:30:00|6838.3|6835.5|6834.7|6831.9|6840.7|6837.9|6834.7|6831.9|264
1631244900000|2021-09-10 03:35:00|6835|6832.2|6832.7|6829.9|6836.3|6833.5|6832.3|6829.5|166
1631245200000|2021-09-10 03:40:00|6832.3|6829.5|6835|6832.2|6835.3|6832.5|6831|6828.2|161
1631245500000|2021-09-10 03:45:00|6834.8|6832|6833.3|6830.5|6835|6832.2|6832|6829.2|97
1631245800000|2021-09-10 03:50:00|6833.6|6830.8|6837|6834.2|6837.3|6834.5|6833.6|6830.8|179
1631246100000|2021-09-10 03:55:00|6837.6|6834.8|6836.7|6833.9|6841.3|6838.5|6836.7|6833.9|210
1631246400000|2021-09-10 04:00:00|6836.3|6833.5|6831.7|6828.9|6836.7|6833.9|6831.3|6828.5|258
1631246700000|2021-09-10 04:05:00|6832|6829.2|6831.7|6828.9|6833.3|6830.5|6831.3|6828.5|94
1631247000000|2021-09-10 04:10:00|6831.8|6829|6830.3|6827.5|6832.3|6829.5|6830.3|6827.5|196
1631247300000|2021-09-10 04:15:00|6830.7|6827.9|6831.3|6828.5|6831.8|6829|6830.3|6827.5|52
1631247600000|2021-09-10 04:20:00|6831.7|6828.9|6831.3|6828.5|6832|6829.2|6831.3|6828.5|33
1631247900000|2021-09-10 04:25:00|6832.3|6829.5|6831.7|6828.9|6832.3|6829.5|6830.3|6827.5|51
1631248200000|2021-09-10 04:30:00|6831.3|6828.5|6832.3|6829.5|6832.3|6829.5|6827.3|6824.5|234
1631248500000|2021-09-10 04:35:00|6832.6|6829.8|6832|6829.2|6838|6835.2|6831|6828.2|296
1631248800000|2021-09-10 04:40:00|6832.6|6829.8|6835.7|6832.9|6836.3|6833.5|6832.6|6829.8|158
1631249100000|2021-09-10 04:45:00|6836|6833.2|6835.7|6832.9|6836.7|6833.9|6834.3|6831.5|95
1631249400000|2021-09-10 04:50:00|6835.5|6832.7|6832.3|6829.5|6836.3|6833.5|6831.7|6828.9|142
1631249700000|2021-09-10 04:55:00|6832.7|6829.9|6832.7|6829.9|6834|6831.2|6832.3|6829.5|63
1631250000000|2021-09-10 05:00:00|6832.3|6829.5|6836|6833.2|6836.3|6833.5|6832|6829.2|224
1631250300000|2021-09-10 05:05:00|6836.3|6833.5|6838.8|6836|6842.6|6839.8|6836.3|6833.5|262
1631250600000|2021-09-10 05:10:00|6839|6836.2|6841.6|6838.8|6842.3|6839.5|6839|6836.2|226
1631250900000|2021-09-10 05:15:00|6841.3|6838.5|6839.3|6836.5|6841.3|6838.5|6835.9|6833.1|202
1631251200000|2021-09-10 05:20:00|6838.9|6836.1|6841.6|6838.8|6842.3|6839.5|6837.6|6834.8|169
1631251500000|2021-09-10 05:25:00|6841.3|6838.5|6841.3|6838.5|6843.3|6840.5|6840.6|6837.8|132
1631251800000|2021-09-10 05:30:00|6841.6|6838.8|6850.9|6848.1|6854.8|6852|6841.6|6838.8|1033
1631252100000|2021-09-10 05:35:00|6851.3|6848.5|6852.3|6849.5|6858.3|6855.5|6849.8|6847|435
1631252400000|2021-09-10 05:40:00|6852.6|6849.8|6860.8|6858|6864.6|6861.8|6852.6|6849.8|1075
1631252700000|2021-09-10 05:45:00|6860.6|6857.8|6854|6851.2|6862.3|6859.5|6849|6846.2|862
1631253000000|2021-09-10 05:50:00|6854.1|6851.3|6853.3|6850.5|6856.6|6853.8|6851.6|6848.8|144
1631253300000|2021-09-10 05:55:00|6853.1|6850.3|6850.6|6847.8|6854.3|6851.5|6850.1|6847.3|606
1631253600000|2021-09-10 06:00:00|6851.1|6848.3|6850.6|6847.8|6853.6|6850.8|6847.3|6844.5|320
1631253900000|2021-09-10 06:05:00|6850.3|6847.5|6848.6|6845.8|6852.3|6849.5|6846.8|6844|215
1631254200000|2021-09-10 06:10:00|6848.3|6845.5|6853.9|6851.1|6855.6|6852.8|6848.3|6845.5|312
1631254500000|2021-09-10 06:15:00|6854.3|6851.5|6849.9|6847.1|6854.3|6851.5|6846.9|6844.1|311
1631254800000|2021-09-10 06:20:00|6850.3|6847.5|6848.8|6846|6853.9|6851.1|6848.6|6845.8|226
1631255100000|2021-09-10 06:25:00|6848.6|6845.8|6852.3|6849.5|6853.9|6851.1|6848.2|6845.4|437
1631255400000|2021-09-10 06:30:00|6852.4|6849.6|6848.9|6846.1|6858|6855.2|6846.9|6844.1|352
1631255700000|2021-09-10 06:35:00|6849.3|6846.5|6852.9|6850.1|6854.9|6852.1|6848.9|6846.1|255
1631256000000|2021-09-10 06:40:00|6853.3|6850.5|6853.1|6850.3|6855.6|6852.8|6848.6|6845.8|202
1631256300000|2021-09-10 06:45:00|6853.6|6850.8|6858.9|6856.1|6859.1|6856.3|6852.6|6849.8|375
1631256600000|2021-09-10 06:50:00|6858.6|6855.8|6854.9|6852.1|6860.6|6857.8|6854.6|6851.8|309
1631256900000|2021-09-10 06:55:00|6855.3|6852.5|6851.6|6848.8|6859.6|6856.8|6848.6|6845.8|615
1631257200000|2021-09-10 07:00:00|6851.2|6848.4|6855.9|6853.1|6867.5|6864.7|6846.2|6843.4|1947
1631257500000|2021-09-10 07:05:00|6855.5|6852.7|6856.9|6854.1|6863.2|6860.4|6851.9|6849.1|611
1631257800000|2021-09-10 07:10:00|6856.5|6853.7|6858.5|6855.7|6862.9|6860.1|6854.5|6851.7|477
1631258100000|2021-09-10 07:15:00|6858.9|6856.1|6853.9|6851.1|6860.5|6857.7|6851.2|6848.4|604
1631258400000|2021-09-10 07:20:00|6853.6|6850.8|6859.9|6857.1|6863.2|6860.4|6851.2|6848.4|757
1631258700000|2021-09-10 07:25:00|6859.5|6856.7|6870.9|6868.1|6874.9|6872.1|6856.9|6854.1|885
1631259000000|2021-09-10 07:30:00|6871.4|6868.6|6869.9|6867.1|6877.4|6874.6|6867.2|6864.4|974
1631259300000|2021-09-10 07:35:00|6870.2|6867.4|6877.7|6874.9|6880.2|6877.4|6867.2|6864.4|650
1631259600000|2021-09-10 07:40:00|6877.9|6875.1|6880.9|6878.1|6882.5|6879.7|6875.5|6872.7|854
1631259900000|2021-09-10 07:45:00|6881.2|6878.4|6883.5|6880.7|6889.9|6887.1|6880.9|6878.1|1095
1631260200000|2021-09-10 07:50:00|6883.4|6880.6|6881.9|6879.1|6888.9|6886.1|6880.9|6878.1|713
1631260500000|2021-09-10 07:55:00|6881.5|6878.7|6885.9|6883.1|6885.9|6883.1|6877.5|6874.7|896
1631260800000|2021-09-10 08:00:00|6885.5|6882.7|6893.9|6891.1|6894.2|6891.4|6885.2|6882.4|953
1631261100000|2021-09-10 08:05:00|6894.4|6891.6|6903.5|6900.7|6903.5|6900.7|6893.5|6890.7|1076
1631261400000|2021-09-10 08:10:00|6903.4|6900.6|6911.9|6909.1|6912.5|6909.7|6903.2|6900.4|1142
1631261700000|2021-09-10 08:15:00|6911.5|6908.7|6915.5|6912.7|6919.7|6916.9|6909.9|6907.1|1278
1631262000000|2021-09-10 08:20:00|6914.9|6912.1|6911.5|6908.7|6916.9|6914.1|6904.5|6901.7|1069
1631262300000|2021-09-10 08:25:00|6911.9|6909.1|6910.2|6907.4|6920.9|6918.1|6909.9|6907.1|1619
1631262600000|2021-09-10 08:30:00|6910.4|6907.6|6909.9|6907.1|6912.2|6909.4|6903.9|6901.1|1266
1631262900000|2021-09-10 08:35:00|6910.2|6907.4|6923|6920.2|6923.5|6920.7|6910|6907.2|1297
1631263200000|2021-09-10 08:40:00|6923.2|6920.4|6917|6914.2|6925.5|6922.7|6913.9|6911.1|1093
1631263500000|2021-09-10 08:45:00|6917.2|6914.4|6921.8|6919|6922.8|6920|6914.5|6911.7|704
1631263800000|2021-09-10 08:50:00|6922|6919.2|6913.8|6911|6922.5|6919.7|6909.8|6907|670
1631264100000|2021-09-10 08:55:00|6914|6911.2|6907.8|6905|6916.8|6914|6904.5|6901.7|824
1631264400000|2021-09-10 09:00:00|6908|6905.2|6905.5|6902.7|6914.5|6911.7|6904.3|6901.5|612
1631264700000|2021-09-10 09:05:00|6906|6903.2|6900.5|6897.7|6908.8|6906|6896.8|6894|890
1631265000000|2021-09-10 09:10:00|6899.5|6896.7|6900.8|6898|6904.8|6902|6898.8|6896|436
1631265300000|2021-09-10 09:15:00|6901.5|6898.7|6906.8|6904|6912.5|6909.7|6900.2|6897.4|639
1631265600000|2021-09-10 09:20:00|6907.5|6904.7|6895.8|6893|6907.5|6904.7|6894.8|6892|817
1631265900000|2021-09-10 09:25:00|6896.2|6893.4|6896.2|6893.4|6901.5|6898.7|6895.8|6893|382
1631266200000|2021-09-10 09:30:00|6895.8|6893|6898.2|6895.4|6902.2|6899.4|6894.8|6892|388
1631266500000|2021-09-10 09:35:00|6898.3|6895.5|6905.8|6903|6910.2|6907.4|6897.8|6895|688
1631266800000|2021-09-10 09:40:00|6906.2|6903.4|6902.3|6899.5|6906.5|6903.7|6896.3|6893.5|474
1631267100000|2021-09-10 09:45:00|6902.2|6899.4|6899.2|6896.4|6905.5|6902.7|6896.8|6894|414
1631267400000|2021-09-10 09:50:00|6899.3|6896.5|6895.2|6892.4|6901.8|6899|6892.5|6889.7|644
1631267700000|2021-09-10 09:55:00|6894.5|6891.7|6898.3|6895.5|6899.8|6897|6893.2|6890.4|458
1631268000000|2021-09-10 10:00:00|6898.2|6895.4|6898.8|6896|6905.5|6902.7|6898.2|6895.4|550
1631268300000|2021-09-10 10:05:00|6899.2|6896.4|6906.8|6904|6912.5|6909.7|6897.8|6895|778
1631268600000|2021-09-10 10:10:00|6907|6904.2|6925.5|6922.7|6928.5|6925.7|6906.8|6904|2025
1631268900000|2021-09-10 10:15:00|6926|6923.2|6926.5|6923.7|6929.1|6926.3|6922.1|6919.3|1039
1631269200000|2021-09-10 10:20:00|6926.6|6923.8|6924.5|6921.7|6929.6|6926.8|6920.5|6917.7|848
1631269500000|2021-09-10 10:25:00|6924.1|6921.3|6912.1|6909.3|6924.5|6921.7|6905.5|6902.7|1861
1631269800000|2021-09-10 10:30:00|6912.5|6909.7|6903.4|6900.6|6914.5|6911.7|6901.4|6898.6|1054
1631270100000|2021-09-10 10:35:00|6903.1|6900.3|6915.7|6912.9|6917.1|6914.3|6903.1|6900.3|571
1631270400000|2021-09-10 10:40:00|6916.1|6913.3|6916.4|6913.6|6919.4|6916.6|6914.1|6911.3|321
1631270700000|2021-09-10 10:45:00|6916.1|6913.3|6910.7|6907.9|6916.4|6913.6|6907.4|6904.6|428
1631271000000|2021-09-10 10:50:00|6911.1|6908.3|6916.4|6913.6|6919.1|6916.3|6911.1|6908.3|380
1631271300000|2021-09-10 10:55:00|6916.9|6914.1|6921.1|6918.3|6923.4|6920.6|6916.1|6913.3|385
1631271600000|2021-09-10 11:00:00|6920.9|6918.1|6918.4|6915.6|6921.1|6918.3|6913.4|6910.6|477
1631271900000|2021-09-10 11:05:00|6918.1|6915.3|6915.4|6912.6|6918.1|6915.3|6912.4|6909.6|273
1631272200000|2021-09-10 11:10:00|6916.1|6913.3|6919.4|6916.6|6920.7|6917.9|6913.1|6910.3|447
1631272500000|2021-09-10 11:15:00|6919.8|6917|6924.7|6921.9|6927.7|6924.9|6918.4|6915.6|916
1631272800000|2021-09-10 11:20:00|6925.1|6922.3|6925|6922.2|6932|6929.2|6921.4|6918.6|1859
1631273100000|2021-09-10 11:25:00|6925.4|6922.6|6924.1|6921.3|6928.4|6925.6|6916.7|6913.9|1356
1631273400000|2021-09-10 11:30:00|6923.7|6920.9|6929.9|6927.1|6931|6928.2|6921.4|6918.6|1006
1631273700000|2021-09-10 11:35:00|6930|6927.2|6929.4|6926.6|6931.9|6929.1|6926|6923.2|467
1631274000000|2021-09-10 11:40:00|6929.5|6926.7|6933|6930.2|6933.4|6930.6|6925.4|6922.6|480
1631274300000|2021-09-10 11:45:00|6933.4|6930.6|6925.4|6922.6|6933.4|6930.6|6924|6921.2|655
1631274600000|2021-09-10 11:50:00|6925.9|6923.1|6928.7|6925.9|6929.2|6926.4|6923|6920.2|2539
1631274900000|2021-09-10 11:55:00|6928.6|6925.8|6921.7|6918.9|6928.6|6925.8|6920.7|6917.9|760
1631275200000|2021-09-10 12:00:00|6921.1|6918.3|6935.7|6932.9|6940|6937.2|6918.7|6915.9|3604
1631275500000|2021-09-10 12:05:00|6936|6933.2|6935|6932.2|6937|6934.2|6929.3|6926.5|674
1631275800000|2021-09-10 12:10:00|6936|6933.2|6933|6930.2|6943|6940.2|6931|6928.2|1579
1631276100000|2021-09-10 12:15:00|6934|6931.2|6931.3|6928.5|6935.5|6932.7|6926.3|6923.5|983
1631276400000|2021-09-10 12:20:00|6931.5|6928.7|6915.4|6912.6|6939|6936.2|6913.4|6910.6|2724
1631276700000|2021-09-10 12:25:00|6916|6913.2|6918|6915.2|6919|6916.2|6911.4|6908.6|952
1631277000000|2021-09-10 12:30:00|6918.2|6915.4|6920|6917.2|6925.4|6922.6|6915.7|6912.9|1802
1631277300000|2021-09-10 12:35:00|6919.7|6916.9|6922|6919.2|6924.7|6921.9|6918|6915.2|692
1631277600000|2021-09-10 12:40:00|6921.7|6918.9|6923|6920.2|6929.7|6926.9|6912|6909.2|1531
1631277900000|2021-09-10 12:45:00|6922.7|6919.9|6924.7|6921.9|6926.7|6923.9|6920.5|6917.7|577
1631278200000|2021-09-10 12:50:00|6924.5|6921.7|6923|6920.2|6932.7|6929.9|6921|6918.2|988
1631278500000|2021-09-10 12:55:00|6923.3|6920.5|6929.7|6926.9|6932.7|6929.9|6923.3|6920.5|943
1631278800000|2021-09-10 13:00:00|6929.8|6927|6949.3|6946.5|6955.7|6952.9|6927|6924.2|7970
1631279100000|2021-09-10 13:05:00|6949.5|6946.7|6963.6|6960.8|6965.6|6962.8|6949.5|6946.7|4947
1631279400000|2021-09-10 13:10:00|6964|6961.2|6958.6|6955.8|6966|6963.2|6957.3|6954.5|2582
1631279700000|2021-09-10 13:15:00|6959.1|6956.3|6963.6|6960.8|6967.3|6964.5|6953.6|6950.8|4791
1631280000000|2021-09-10 13:20:00|6963.3|6960.5|6959|6956.2|6968.3|6965.5|6958.2|6955.4|2894
1631280300000|2021-09-10 13:25:00|6959.2|6956.4|6975.6|6972.8|6978.2|6975.4|6958.6|6955.8|4418
1631280600000|2021-09-10 13:30:00|6975.2|6972.4|6970.9|6968.1|6980|6977.2|6966.1|6963.3|3933
1631280900000|2021-09-10 13:35:00|6970.7|6967.9|6959.3|6956.5|6973.2|6970.4|6950.7|6947.9|6804
1631281200000|2021-09-10 13:40:00|6958.9|6956.1|6947.9|6945.1|6961.6|6958.8|6947.9|6945.1|3983
1631281500000|2021-09-10 13:45:00|6948.7|6945.9|6952.6|6949.8|6959.6|6956.8|6947.9|6945.1|2416
1631281800000|2021-09-10 13:50:00|6952.8|6950|6938.6|6935.8|6954.9|6952.1|6937.6|6934.8|2287
1631282100000|2021-09-10 13:55:00|6939.3|6936.5|6939.5|6936.7|6946.9|6944.1|6936|6933.2|5932
1631282400000|2021-09-10 14:00:00|6939.6|6936.8|6936|6933.2|6954.6|6951.8|6935.6|6932.8|2716
1631282700000|2021-09-10 14:05:00|6936.3|6933.5|6933|6930.2|6940.6|6937.8|6922|6919.2|3714
1631283000000|2021-09-10 14:10:00|6932.6|6929.8|6935|6932.2|6939.3|6936.5|6927.5|6924.7|2073
1631283300000|2021-09-10 14:15:00|6935.1|6932.3|6953.6|6950.8|6956.3|6953.5|6934|6931.2|8230
1631283600000|2021-09-10 14:20:00|6953.9|6951.1|6956.2|6953.4|6963.2|6960.4|6947.1|6944.3|3067
1631283900000|2021-09-10 14:25:00|6957.2|6954.4|6953.2|6950.4|6961.2|6958.4|6952.2|6949.4|2378
1631284200000|2021-09-10 14:30:00|6953.6|6950.8|6930.9|6928.1|6955.6|6952.8|6930.2|6927.4|4105
1631284500000|2021-09-10 14:35:00|6930.6|6927.8|6924.3|6921.5|6933.3|6930.5|6921.6|6918.8|6094
1631284800000|2021-09-10 14:40:00|6923.9|6921.1|6932.9|6930.1|6936.9|6934.1|6921.3|6918.5|2247
1631285100000|2021-09-10 14:45:00|6933.3|6930.5|6946.6|6943.8|6948.6|6945.8|6931.9|6929.1|2350
1631285400000|2021-09-10 14:50:00|6946.9|6944.1|6943.9|6941.1|6955.9|6953.1|6943.6|6940.8|2364
1631285700000|2021-09-10 14:55:00|6944.6|6941.8|6935.6|6932.8|6945.6|6942.8|6929.9|6927.1|3815
1631286000000|2021-09-10 15:00:00|6935.2|6932.4|6936.2|6933.4|6940.2|6937.4|6930.7|6927.9|1979
1631286300000|2021-09-10 15:05:00|6935.9|6933.1|6946.8|6944|6950.3|6947.5|6931.5|6928.7|5543
1631286600000|2021-09-10 15:10:00|6946.5|6943.7|6941.2|6938.4|6948.2|6945.4|6934.5|6931.7|3159
1631286900000|2021-09-10 15:15:00|6941|6938.2|6930.2|6927.4|6947.5|6944.7|6926.5|6923.7|2773
1631287200000|2021-09-10 15:20:00|6931.2|6928.4|6941.5|6938.7|6944.2|6941.4|6930.2|6927.4|1886
1631287500000|2021-09-10 15:25:00|6942.2|6939.4|6937.5|6934.7|6950|6947.2|6937.2|6934.4|3328
1631287800000|2021-09-10 15:30:00|6938.2|6935.4|6949.5|6946.7|6950.5|6947.7|6936.9|6934.1|2416
1631288100000|2021-09-10 15:35:00|6949.8|6947|6934.5|6931.7|6951.5|6948.7|6933.9|6931.1|2583
1631288400000|2021-09-10 15:40:00|6933.9|6931.1|6938.5|6935.7|6940.9|6938.1|6931.5|6928.7|1700
1631288700000|2021-09-10 15:45:00|6938.2|6935.4|6936.5|6933.7|6940.9|6938.1|6935.5|6932.7|1122
1631289000000|2021-09-10 15:50:00|6936.9|6934.1|6954.8|6952|6954.8|6952|6936.9|6934.1|1890
1631289300000|2021-09-10 15:55:00|6955.2|6952.4|6954.8|6952|6955.5|6952.7|6946.2|6943.4|2314
1631289600000|2021-09-10 16:00:00|6955.1|6952.3|6949.5|6946.7|6956.2|6953.4|6946.2|6943.4|1974
1631289900000|2021-09-10 16:05:00|6949.2|6946.4|6958.7|6955.9|6964.5|6961.7|6948.5|6945.7|6122
1631290200000|2021-09-10 16:10:00|6958.4|6955.6|6960.7|6957.9|6963.4|6960.6|6958.4|6955.6|1201
1631290500000|2021-09-10 16:15:00|6961.6|6958.8|6964.1|6961.3|6971.2|6968.4|6961.1|6958.3|3831
1631290800000|2021-09-10 16:20:00|6964.4|6961.6|6957.4|6954.6|6965.1|6962.3|6956.1|6953.3|2564
1631291100000|2021-09-10 16:25:00|6957.3|6954.5|6957.8|6955|6960.8|6958|6955.4|6952.6|1057
1631291400000|2021-09-10 16:30:00|6958.4|6955.6|6953.1|6950.3|6960.1|6957.3|6952.4|6949.6|1336
1631291700000|2021-09-10 16:35:00|6953.4|6950.6|6949.8|6947|6953.8|6951|6949.1|6946.3|1248
1631292000000|2021-09-10 16:40:00|6949.4|6946.6|6951.1|6948.3|6951.4|6948.6|6944.8|6942|6053
1631292300000|2021-09-10 16:45:00|6950.5|6947.7|6948.5|6945.7|6953.8|6951|6948|6945.2|2015
1631292600000|2021-09-10 16:50:00|6948.8|6946|6946.5|6943.7|6953.8|6951|6941.2|6938.4|1789
1631292900000|2021-09-10 16:55:00|6946.8|6944|6939.8|6937|6947|6944.2|6939.8|6937|1276
1631293200000|2021-09-10 17:00:00|6940|6937.2|6939.5|6936.7|6947.1|6944.3|6937.8|6935|1475
1631293500000|2021-09-10 17:05:00|6940.1|6937.3|6937.8|6935|6942.5|6939.7|6937.1|6934.3|1700
1631293800000|2021-09-10 17:10:00|6937.5|6934.7|6937.1|6934.3|6939.1|6936.3|6931.1|6928.3|1377
1631294100000|2021-09-10 17:15:00|6936.8|6934|6940.8|6938|6945.1|6942.3|6933.8|6931|1493
1631294400000|2021-09-10 17:20:00|6941.1|6938.3|6941.8|6939|6943.1|6940.3|6938.8|6936|1120
1631294700000|2021-09-10 17:25:00|6942.1|6939.3|6945.1|6942.3|6945.8|6943|6939.8|6937|921
1631295000000|2021-09-10 17:30:00|6944.8|6942|6954|6951.2|6954|6951.2|6942.8|6940|3201
1631295300000|2021-09-10 17:35:00|6954.4|6951.6|6959|6956.2|6960|6957.2|6951.4|6948.6|1489
1631295600000|2021-09-10 17:40:00|6958.7|6955.9|6960|6957.2|6962|6959.2|6957.4|6954.6|1053
1631295900000|2021-09-10 17:45:00|6959.7|6956.9|6953.7|6950.9|6960.7|6957.9|6953.5|6950.7|1207
1631296200000|2021-09-10 17:50:00|6953.2|6950.4|6953|6950.2|6954.7|6951.9|6951|6948.2|1194
1631296500000|2021-09-10 17:55:00|6953.7|6950.9|6955|6952.2|6956.7|6953.9|6949.7|6946.9|1660
1631296800000|2021-09-10 18:00:00|6954.7|6951.9|6947.4|6944.6|6956.4|6953.6|6946.7|6943.9|4092
1631297100000|2021-09-10 18:05:00|6947.7|6944.9|6948.1|6945.3|6948.4|6945.6|6943.7|6940.9|4456
1631297400000|2021-09-10 18:10:00|6948.4|6945.6|6951.7|6948.9|6953.4|6950.6|6946.4|6943.6|6884
1631297700000|2021-09-10 18:15:00|6951.6|6948.8|6957.7|6954.9|6958.7|6955.9|6951.1|6948.3|1551
1631298000000|2021-09-10 18:20:00|6957.4|6954.6|6954.1|6951.3|6960.1|6957.3|6949.8|6947|4540
1631298300000|2021-09-10 18:25:00|6953.9|6951.1|6956.4|6953.6|6959.1|6956.3|6941.8|6939|18821
1631298600000|2021-09-10 18:30:00|6956.1|6953.3|6955.7|6952.9|6958.4|6955.6|6950.4|6947.6|2789
1631298900000|2021-09-10 18:35:00|6955.4|6952.6|6960.4|6957.6|6961.1|6958.3|6955.4|6952.6|1428
1631299200000|2021-09-10 18:40:00|6960.1|6957.3|6964|6961.2|6964.4|6961.6|6959.4|6956.6|2601
1631299500000|2021-09-10 18:45:00|6963.6|6960.8|6965.6|6962.8|6966|6963.2|6962.4|6959.6|740
1631299800000|2021-09-10 18:50:00|6965.5|6962.7|6965|6962.2|6968.6|6965.8|6963.4|6960.6|805
1631300100000|2021-09-10 18:55:00|6964.6|6961.8|6966.9|6964.1|6967|6964.2|6964|6961.2|1253
1631300400000|2021-09-10 19:00:00|6967|6964.2|6965|6962.2|6967.4|6964.6|6963.4|6960.6|382
1631300700000|2021-09-10 19:05:00|6965.4|6962.6|6964.3|6961.5|6966|6963.2|6964|6961.2|242
1631301000000|2021-09-10 19:10:00|6964|6961.2|6961.3|6958.5|6966.3|6963.5|6960.1|6957.3|385
1631301300000|2021-09-10 19:15:00|6960.3|6957.5|6959.3|6956.5|6961.3|6958.5|6958.3|6955.5|449
1631301600000|2021-09-10 19:20:00|6959.5|6956.7|6957.3|6954.5|6961.3|6958.5|6957.3|6954.5|813
1631301900000|2021-09-10 19:25:00|6958.3|6955.5|6959.3|6956.5|6959.3|6956.5|6957.3|6954.5|324
1631302200000|2021-09-10 19:30:00|6959|6956.2|6956.3|6953.5|6959.3|6956.5|6955.7|6952.9|1206
1631302500000|2021-09-10 19:35:00|6955.3|6952.5|6951.3|6948.5|6955.3|6952.5|6951.3|6948.5|649
1631302800000|2021-09-10 19:40:00|6950.3|6947.5|6948.3|6945.5|6951.3|6948.5|6947.3|6944.5|405
1631303100000|2021-09-10 19:45:00|6948|6945.2|6947.7|6944.9|6948.3|6945.5|6944.3|6941.5|522
1631303400000|2021-09-10 19:50:00|6947.3|6944.5|6947.7|6944.9|6949.3|6946.5|6947.3|6944.5|254
1631303700000|2021-09-10 19:55:00|6947.3|6944.5|6944.2|6941.4|6947.7|6944.9|6943.3|6940.5|440
1631304000000|2021-09-10 20:00:00|6944|6941.2|6942.7|6939.9|6944.7|6941.9|6942.2|6939.4|366
1631304300000|2021-09-10 20:05:00|6943|6940.2|6938.7|6935.9|6943|6940.2|6938.7|6935.9|329
1631304600000|2021-09-10 20:10:00|6939|6936.2|6940.7|6937.9|6941.7|6938.9|6938.7|6935.9|160
1631304900000|2021-09-10 20:15:00|6941.3|6938.5|6940.7|6937.9|6941.7|6938.9|6939.3|6936.5|97
1631305200000|2021-09-10 20:20:00|6941.3|6938.5|6942.3|6939.5|6943.3|6940.5|6941.3|6938.5|243
1631305500000|2021-09-10 20:25:00|6941.3|6938.5|6941.3|6938.5|6942.3|6939.5|6940.3|6937.5|159
1631305800000|2021-09-10 20:30:00|6941.7|6938.9|6941.8|6939|6944.3|6941.5|6941.7|6938.9|223
1631306100000|2021-09-10 20:35:00|6941.9|6939.1|6942.7|6939.9|6943.9|6941.1|6941.6|6938.8|202
1631306400000|2021-09-10 20:40:00|6942.8|6940|6943.5|6940.7|6943.7|6940.9|6941.7|6938.9|126
1631306700000|2021-09-10 20:45:00|6943|6940.2|6952.6|6949.8|6953.3|6950.5|6942.3|6939.5|670
1631307000000|2021-09-10 20:50:00|6952.4|6949.6|6949.1|6946.3|6952.6|6949.8|6947.5|6944.7|235
1631307300000|2021-09-10 20:55:00|6948.3|6945.5|6954.6|6951.8|6954.7|6951.8|6947|6944.1|360
1631484000000|2021-09-12 22:00:00|6945.6|6941.6|6942.5|6939.7|6949.9|6943.9|6933|6927.7|593
1631484300000|2021-09-12 22:05:00|6942.4|6939.6|6956|6953.2|6958.6|6955.8|6942|6939.2|533
1631484600000|2021-09-12 22:10:00|6955.5|6952.7|6964|6961.2|6967.5|6964.7|6955.5|6952.7|611
1631484900000|2021-09-12 22:15:00|6964.1|6961.3|6966.1|6963.3|6966.2|6963.4|6962.6|6959.8|424
1631485200000|2021-09-12 22:20:00|6968.6|6965.8|6985.1|6982.3|6988.2|6985.4|6968.6|6965.8|1027
1631485500000|2021-09-12 22:25:00|6985.2|6982.4|6993.2|6990.4|6997.3|6994.5|6985|6982.2|563
1631485800000|2021-09-12 22:30:00|6992.8|6990|6989.1|6986.3|6992.8|6990|6986.6|6983.8|293
1631486100000|2021-09-12 22:35:00|6989.2|6986.4|6989.6|6986.8|6990.6|6987.8|6985.2|6982.4|199
1631486400000|2021-09-12 22:40:00|6989.2|6986.4|6993.2|6990.4|6995.2|6992.4|6984.4|6981.6|226
1631486700000|2021-09-12 22:45:00|6993|6990.2|6985.2|6982.4|6993.1|6990.3|6985.1|6982.3|130
1631487000000|2021-09-12 22:50:00|6985.1|6982.3|6982.6|6979.8|6988.2|6985.4|6980.6|6977.8|183
1631487300000|2021-09-12 22:55:00|6983|6980.2|6980.2|6977.4|6983.2|6980.4|6978.8|6976|122
1631487600000|2021-09-12 23:00:00|6980.1|6977.3|6978.4|6975.6|6980.8|6978|6976.8|6974|2517
1631487900000|2021-09-12 23:05:00|6978.8|6976|6981.4|6978.6|6983.4|6980.6|6978.4|6975.6|160
1631488200000|2021-09-12 23:10:00|6981.3|6978.5|6984.4|6981.6|6987.4|6984.6|6980.4|6977.6|168
1631488500000|2021-09-12 23:15:00|6983.8|6981|6983.4|6980.6|6985.3|6982.5|6982.3|6979.5|62
1631488800000|2021-09-12 23:20:00|6983.8|6981|6981.4|6978.6|6983.8|6981|6979.4|6976.6|190
1631489100000|2021-09-12 23:25:00|6981|6978.2|6980.3|6977.5|6981.4|6978.6|6979.8|6977|50
1631489400000|2021-09-12 23:30:00|6980.4|6977.6|6989.4|6986.6|6993|6990.2|6980.4|6977.6|869
1631489700000|2021-09-12 23:35:00|6989.3|6986.5|6987.8|6985|6990.4|6987.6|6985.4|6982.6|127
1631490000000|2021-09-12 23:40:00|6987.4|6984.6|6988.4|6985.6|6994.8|6992|6987.4|6984.6|127
1631490300000|2021-09-12 23:45:00|6988.5|6985.7|6988.3|6985.5|6989.4|6986.6|6986.8|6984|88
1631490600000|2021-09-12 23:50:00|6988.4|6985.6|6988.4|6985.6|6988.4|6985.6|6985.4|6982.6|96
1631490900000|2021-09-12 23:55:00|6988.2|6985.4|6990.4|6987.6|6991.4|6988.6|6983.8|6981|239
1631491200000|2021-09-13 00:00:00|6989.9|6987.1|6996.8|6994|7001.4|6998.6|6989.8|6987|741
1631491500000|2021-09-13 00:05:00|6997.4|6994.6|7001.4|6998.6|7002.4|6999.6|6996.8|6994|249
1631491800000|2021-09-13 00:10:00|7001.5|6998.7|7008.3|7005.5|7011.8|7009|7001|6998.2|699
1631492100000|2021-09-13 00:15:00|7008.4|7005.6|7011.4|7008.6|7011.8|7009|7007.8|7005|225
1631492400000|2021-09-13 00:20:00|7010.4|7007.6|7008.8|7006|7011.4|7008.6|7005.8|7003|196
1631492700000|2021-09-13 00:25:00|7008.4|7005.6|7002.4|6999.6|7009|7006.2|7001.8|6999|184
1631493000000|2021-09-13 00:30:00|7002.3|6999.5|7001.8|6999|7005|7002.2|7000.8|6998|154
1631493300000|2021-09-13 00:35:00|7001.9|6999.1|7003.4|7000.6|7005.8|7003|7001.3|6998.5|124
1631493600000|2021-09-13 00:40:00|7003.8|7001|7004.9|7002.1|7005.4|7002.6|7002.8|7000|152
1631493900000|2021-09-13 00:45:00|7005|7002.2|7006.4|7003.6|7007|7004.2|7001.9|6999.1|191
1631494200000|2021-09-13 00:50:00|7006.7|7003.9|7005.4|7002.6|7007.4|7004.6|7004.7|7001.9|135
1631494500000|2021-09-13 00:55:00|7005.7|7002.9|6999.3|6996.5|7008|7005.2|6998.7|6995.9|277
1631494800000|2021-09-13 01:00:00|6999.7|6996.9|7007.3|7004.5|7012.7|7009.9|6999.3|6996.5|809
1631495100000|2021-09-13 01:05:00|7008|7005.2|7000.7|6997.9|7010.3|7007.5|6998.7|6995.9|469
1631495400000|2021-09-13 01:10:00|7000.3|6997.5|7007.3|7004.5|7008.7|7005.9|6999.7|6996.9|229
1631495700000|2021-09-13 01:15:00|7007.7|7004.9|7005.3|7002.5|7010.7|7007.9|7003.7|7000.9|288
1631496000000|2021-09-13 01:20:00|7005.2|7002.4|7002.7|6999.9|7007.7|7004.9|7001.7|6998.9|235
1631496300000|2021-09-13 01:25:00|7003.3|7000.5|7002.7|6999.9|7006.7|7003.9|7000.9|6998.1|232
1631496600000|2021-09-13 01:30:00|7002.3|6999.5|7005.3|7002.5|7006.2|7003.4|6999.7|6996.9|292
1631496900000|2021-09-13 01:35:00|7005.2|7002.4|7004.3|7001.5|7010.3|7007.5|7003.7|7000.9|309
1631497200000|2021-09-13 01:40:00|7004.7|7001.9|7011.7|7008.9|7014.7|7011.9|7003.3|7000.5|553
1631497500000|2021-09-13 01:45:00|7011.8|7009|7007.3|7004.5|7014.7|7011.9|7004.9|7002.1|424
1631497800000|2021-09-13 01:50:00|7006.9|7004.1|7004.3|7001.5|7007.3|7004.5|7001.3|6998.5|287
1631498100000|2021-09-13 01:55:00|7004.2|7001.4|7000.8|6998|7004.3|7001.5|6996.7|6993.9|601
1631498400000|2021-09-13 02:00:00|7000.9|6998.1|6998.3|6995.5|7003.7|7000.9|6996.3|6993.5|422
1631498700000|2021-09-13 02:05:00|6998.1|6995.3|6992.7|6989.9|6998.3|6995.5|6990.9|6988.1|423
1631499000000|2021-09-13 02:10:00|6992.3|6989.5|6994.3|6991.5|6995.7|6992.9|6990.3|6987.5|253
1631499300000|2021-09-13 02:15:00|6994.1|6991.3|6990.7|6987.9|6994.7|6991.9|6990.3|6987.5|158
1631499600000|2021-09-13 02:20:00|6990.3|6987.5|6992.7|6989.9|6994.7|6991.9|6990.3|6987.5|105
1631499900000|2021-09-13 02:25:00|6992.3|6989.5|6989.7|6986.9|6992.3|6989.5|6987.7|6984.9|237
1631500200000|2021-09-13 02:30:00|6989.3|6986.5|6991.8|6989|6992.3|6989.5|6987.7|6984.9|156
1631500500000|2021-09-13 02:35:00|6991.7|6988.9|6988.3|6985.5|6991.9|6989.1|6987.3|6984.5|260
1631500800000|2021-09-13 02:40:00|6988.7|6985.9|6985.3|6982.5|6991.3|6988.5|6985.3|6982.5|223
1631501100000|2021-09-13 02:45:00|6984.7|6981.9|6983.7|6980.9|6985.3|6982.5|6981.3|6978.5|245
1631501400000|2021-09-13 02:50:00|6983.3|6980.5|6986.9|6984.1|6989.3|6986.5|6983.3|6980.5|241
1631501700000|2021-09-13 02:55:00|6987.3|6984.5|6993.3|6990.5|6994.3|6991.5|6986.3|6983.5|295
1631502000000|2021-09-13 03:00:00|6992.9|6990.1|6992.3|6989.5|6994.7|6991.9|6990.9|6988.1|120
1631502300000|2021-09-13 03:05:00|6991.9|6989.1|6992.3|6989.5|6993.9|6991.1|6990.7|6987.9|175
1631502600000|2021-09-13 03:10:00|6992.7|6989.9|6991.9|6989.1|6993.3|6990.5|6990.9|6988.1|543
1631502900000|2021-09-13 03:15:00|6991.7|6988.9|6995.3|6992.5|6996.7|6993.9|6991.3|6988.5|238
1631503200000|2021-09-13 03:20:00|6995.9|6993.1|6997.9|6995.1|6998.9|6996.1|6995.9|6993.1|218
1631503500000|2021-09-13 03:25:00|6997.8|6995|6991.9|6989.1|6997.9|6995.1|6990.9|6988.1|328
1631503800000|2021-09-13 03:30:00|6992.3|6989.5|6987.3|6984.5|6992.3|6989.5|6987.3|6984.5|177
1631504100000|2021-09-13 03:35:00|6986.9|6984.1|6985.9|6983.1|6988.8|6986|6985.9|6983.1|127
1631504400000|2021-09-13 03:40:00|6986.3|6983.5|6983.3|6980.5|6986.9|6984.1|6982.9|6980.1|125
1631504700000|2021-09-13 03:45:00|6982.9|6980.1|6982.6|6979.8|6983.3|6980.5|6982.2|6979.4|83
1631505000000|2021-09-13 03:50:00|6982.2|6979.4|6980.6|6977.8|6982.6|6979.8|6979.7|6976.9|131
1631505300000|2021-09-13 03:55:00|6980.2|6977.4|6977.2|6974.4|6980.6|6977.8|6976.8|6974|238
1631505600000|2021-09-13 04:00:00|6977.8|6975|6977.8|6975|6978.8|6976|6977.2|6974.4|173
1631505900000|2021-09-13 04:05:00|6978.5|6975.7|6977.7|6974.9|6978.8|6976|6977.2|6974.4|153
1631506200000|2021-09-13 04:10:00|6977.8|6975|6977.2|6974.4|6977.8|6975|6976.2|6973.4|97
1631506500000|2021-09-13 04:15:00|6977.6|6974.8|6973.7|6970.9|6977.6|6974.8|6968.6|6965.8|523
1631506800000|2021-09-13 04:20:00|6974.1|6971.3|6979.2|6976.4|6979.2|6976.4|6973.7|6970.9|158
1631507100000|2021-09-13 04:25:00|6978.2|6975.4|6980.2|6977.4|6986.1|6983.3|6978.2|6975.4|400
1631507400000|2021-09-13 04:30:00|6980.6|6977.8|6982.2|6979.4|6982.2|6979.4|6980.6|6977.8|139
1631507700000|2021-09-13 04:35:00|6982.4|6979.6|6984.6|6981.8|6985.2|6982.4|6982.4|6979.6|70
1631508000000|2021-09-13 04:40:00|6985|6982.2|6983.1|6980.3|6987.2|6984.4|6982.6|6979.8|111
1631508300000|2021-09-13 04:45:00|6983|6980.2|6975.8|6973|6983.2|6980.4|6975.8|6973|205
1631508600000|2021-09-13 04:50:00|6976.2|6973.4|6975.8|6973|6977.6|6974.8|6973.8|6971|144
1631508900000|2021-09-13 04:55:00|6975.7|6972.9|6978.2|6975.4|6978.4|6975.6|6974.2|6971.4|107
1631509200000|2021-09-13 05:00:00|6978.3|6975.5|6969.2|6966.4|6979.2|6976.4|6969.2|6966.4|209
1631509500000|2021-09-13 05:05:00|6968.8|6966|6967.8|6965|6968.8|6966|6964.2|6961.4|381
1631509800000|2021-09-13 05:10:00|6968.2|6965.4|6969.7|6966.9|6970.6|6967.8|6963.2|6960.4|231
1631510100000|2021-09-13 05:15:00|6969.8|6967|6977.6|6974.8|6981.6|6978.8|6968.8|6966|484
1631510400000|2021-09-13 05:20:00|6977.1|6974.3|6985.6|6982.8|6987.8|6985|6976.2|6973.4|406
1631510700000|2021-09-13 05:25:00|6986.2|6983.4|6983.8|6981|6986.2|6983.4|6981.2|6978.4|186
1631511000000|2021-09-13 05:30:00|6983.6|6980.8|6982.2|6979.4|6983.8|6981|6978.2|6975.4|354
1631511300000|2021-09-13 05:35:00|6982.1|6979.3|6978.2|6975.4|6982.2|6979.4|6973.5|6970.7|435
1631511600000|2021-09-13 05:40:00|6978.1|6975.3|6976.8|6974|6980.8|6978|6973.2|6970.4|224
1631511900000|2021-09-13 05:45:00|6977.2|6974.4|6991.2|6988.4|6991.6|6988.8|6976.2|6973.4|411
1631512200000|2021-09-13 05:50:00|6990.8|6988|6989.6|6986.8|6995.6|6992.8|6988.2|6985.4|287
1631512500000|2021-09-13 05:55:00|6989.2|6986.4|7003.6|7000.8|7003.6|7000.8|6987.6|6984.8|407
1631512800000|2021-09-13 06:00:00|7003.2|7000.4|7003.8|7001|7004.2|7001.4|7000.2|6997.4|283
1631513100000|2021-09-13 06:05:00|7004.2|7001.4|7014.6|7011.8|7014.8|7012|7001.6|6998.8|839
1631513400000|2021-09-13 06:10:00|7014.2|7011.4|7018.6|7015.8|7022.6|7019.8|7013.2|7010.4|1302
1631513700000|2021-09-13 06:15:00|7018.8|7016|7015.6|7012.8|7024.6|7021.8|7012.6|7009.8|877
1631514000000|2021-09-13 06:20:00|7015.2|7012.4|7022.6|7019.8|7023.6|7020.8|7015.2|7012.4|457
1631514300000|2021-09-13 06:25:00|7021.6|7018.8|7025.2|7022.4|7025.5|7022.7|7018.5|7015.7|425
1631514600000|2021-09-13 06:30:00|7025.5|7022.7|7015.5|7012.7|7025.7|7022.9|7015.5|7012.7|347
1631514900000|2021-09-13 06:35:00|7015.8|7013|7017|7014.2|7019.5|7016.7|7015.1|7012.3|311
1631515200000|2021-09-13 06:40:00|7016.6|7013.8|7018.1|7015.3|7023.1|7020.3|7014.1|7011.3|399
1631515500000|2021-09-13 06:45:00|7017.5|7014.7|7010.6|7007.8|7019.5|7016.7|7008.5|7005.7|548
1631515800000|2021-09-13 06:50:00|7010.7|7007.9|7008.7|7005.9|7011.7|7008.9|7005.5|7002.7|498
1631516100000|2021-09-13 06:55:00|7008.5|7005.7|7008.1|7005.3|7009.1|7006.3|7003.7|7000.9|449
1631516400000|2021-09-13 07:00:00|7007.7|7004.9|7009.1|7006.3|7012.1|7009.3|6999.7|6996.9|900
1631516700000|2021-09-13 07:05:00|7008.7|7005.9|6996.5|6993.7|7008.7|7005.9|6993.1|6990.3|600
1631517000000|2021-09-13 07:10:00|6996.6|6993.8|6990.7|6987.9|6997.5|6994.7|6988.5|6985.7|511
1631517300000|2021-09-13 07:15:00|6991.1|6988.3|6982.5|6979.7|6992.1|6989.3|6980.5|6977.7|1295
1631517600000|2021-09-13 07:20:00|6982|6979.2|6984.4|6981.6|6992.5|6989.7|6981.9|6979.1|503
1631517900000|2021-09-13 07:25:00|6984.5|6981.7|6989.5|6986.7|6989.5|6986.7|6979|6976.2|492
1631518200000|2021-09-13 07:30:00|6989.4|6986.6|6999.1|6996.3|7002.5|6999.7|6988.9|6986.1|1301
1631518500000|2021-09-13 07:35:00|6999.5|6996.7|7002.5|6999.7|7006.7|7003.9|6996.5|6993.7|1229
1631518800000|2021-09-13 07:40:00|7002|6999.2|7001.1|6998.3|7005.9|7003.1|6999.5|6996.7|488
1631519100000|2021-09-13 07:45:00|7001.5|6998.7|7007.4|7004.6|7007.5|7004.7|7001.5|6998.7|460
1631519400000|2021-09-13 07:50:00|7007.5|7004.7|6993.5|6990.7|7012.3|7009.5|6991.4|6988.6|880
1631519700000|2021-09-13 07:55:00|6993.9|6991.1|6990.5|6987.7|6995.9|6993.1|6984.9|6982.1|540
1631520000000|2021-09-13 08:00:00|6990.9|6988.1|7001.9|6999.1|7010.9|7008.1|6990.9|6988.1|1088
1631520300000|2021-09-13 08:05:00|7002.5|6999.7|7002.9|7000.1|7009.3|7006.5|6996.5|6993.7|633
1631520600000|2021-09-13 08:10:00|7002.5|6999.7|7001.9|6999.1|7007.9|7005.1|7000.3|6997.5|941
1631520900000|2021-09-13 08:15:00|7002.5|6999.7|7008.5|7005.7|7009.5|7006.7|7000.5|6997.7|468
1631521200000|2021-09-13 08:20:00|7007.9|7005.1|7009.9|7007.1|7015.5|7012.7|7006.9|7004.1|733
1631521500000|2021-09-13 08:25:00|7010|7007.2|7011.9|7009.1|7016.5|7013.7|7009.5|7006.7|1073
1631521800000|2021-09-13 08:30:00|7012.3|7009.5|7012|7009.2|7015.5|7012.7|6999.9|6997.1|1205
1631522100000|2021-09-13 08:35:00|7011.9|7009.1|7019.1|7016.3|7026.6|7023.8|7009.9|7007.1|1738
1631522400000|2021-09-13 08:40:00|7019.5|7016.7|7015.7|7012.9|7020.7|7017.9|7013.6|7010.8|554
1631522700000|2021-09-13 08:45:00|7015.5|7012.7|7012.7|7009.9|7015.7|7012.9|7006.7|7003.9|612
1631523000000|2021-09-13 08:50:00|7013.7|7010.9|7009.7|7006.9|7016.1|7013.3|7009.1|7006.3|315
1631523300000|2021-09-13 08:55:00|7009.1|7006.3|7018.5|7015.7|7020.6|7017.8|7008.5|7005.7|424
1631523600000|2021-09-13 09:00:00|7017.7|7014.9|7018.1|7015.3|7028.5|7025.7|7016.1|7013.3|1263
1631523900000|2021-09-13 09:05:00|7018.5|7015.7|7015.1|7012.3|7019.5|7016.7|7014.5|7011.7|822
1631524200000|2021-09-13 09:10:00|7015.6|7012.8|7018.7|7015.9|7018.7|7015.9|7011.5|7008.7|296
1631524500000|2021-09-13 09:15:00|7019.1|7016.3|7022.1|7019.3|7023.1|7020.3|7015.4|7012.6|317
1631524800000|2021-09-13 09:20:00|7023.1|7020.3|7021|7018.2|7024.1|7021.3|7020.4|7017.6|452
1631525100000|2021-09-13 09:25:00|7021.4|7018.6|7021.4|7018.6|7022|7019.2|7014.4|7011.6|424
1631525400000|2021-09-13 09:30:00|7021.6|7018.8|7013.6|7010.8|7024.4|7021.6|7012|7009.2|444
1631525700000|2021-09-13 09:35:00|7014|7011.2|7020|7017.2|7020.4|7017.6|7011.4|7008.6|342
1631526000000|2021-09-13 09:40:00|7019.8|7017|7041.5|7038.7|7044.6|7041.8|7014|7011.2|2328
1631526300000|2021-09-13 09:45:00|7041.6|7038.8|7036|7033.2|7053.4|7050.6|7035.6|7032.8|1482
1631526600000|2021-09-13 09:50:00|7036.6|7033.8|7036.6|7033.8|7042.6|7039.8|7034|7031.2|835
1631526900000|2021-09-13 09:55:00|7036.8|7034|7038.6|7035.8|7039.6|7036.8|7036|7033.2|449
1631527200000|2021-09-13 10:00:00|7039.6|7036.8|7033.6|7030.8|7040.6|7037.8|7030.4|7027.6|949
1631527500000|2021-09-13 10:05:00|7034|7031.2|7038.1|7035.3|7042.6|7039.8|7031.4|7028.6|1304
1631527800000|2021-09-13 10:10:00|7038|7035.2|7040|7037.2|7042.6|7039.8|7037.6|7034.8|601
1631528100000|2021-09-13 10:15:00|7040.4|7037.6|7052.8|7050|7055.8|7053|7040|7037.2|3411
1631528400000|2021-09-13 10:20:00|7053.3|7050.5|7047.7|7044.9|7056.2|7053.4|7047.6|7044.8|819
1631528700000|2021-09-13 10:25:00|7047.8|7045|7041.3|7038.5|7050.6|7047.8|7040.8|7038|665
1631529000000|2021-09-13 10:30:00|7041.2|7038.4|7041.8|7039|7046.8|7044|7040.8|7038|352
1631529300000|2021-09-13 10:35:00|7041.3|7038.5|7046.3|7043.5|7052.8|7050|7035.8|7033|1835
1631529600000|2021-09-13 10:40:00|7046.8|7044|7051.8|7049|7052.6|7049.8|7046.2|7043.4|636
1631529900000|2021-09-13 10:45:00|7051.7|7048.9|7043.8|7041|7053.8|7051|7043.8|7041|579
1631530200000|2021-09-13 10:50:00|7044.2|7041.4|7040.6|7037.8|7045.6|7042.8|7037.8|7035|541
1631530500000|2021-09-13 10:55:00|7040.8|7038|7037.7|7034.9|7043.2|7040.4|7035.2|7032.4|336
1631530800000|2021-09-13 11:00:00|7038.1|7035.3|7032.2|7029.4|7039.2|7036.4|7030.8|7028|488
1631531100000|2021-09-13 11:05:00|7032.8|7030|7011|7008.2|7033.2|7030.4|7005.6|7002.8|2116
1631531400000|2021-09-13 11:10:00|7011.1|7008.3|7017|7014.2|7021|7018.2|7010.6|7007.8|672
1631531700000|2021-09-13 11:15:00|7017.1|7014.3|7013|7010.2|7021.6|7018.8|7010.6|7007.8|746
1631532000000|2021-09-13 11:20:00|7013.4|7010.6|7011|7008.2|7014.6|7011.8|7005.6|7002.8|610
1631532300000|2021-09-13 11:25:00|7011.1|7008.3|7015|7012.2|7015.6|7012.8|7008.6|7005.8|495
1631532600000|2021-09-13 11:30:00|7014.8|7012|6984.4|6981.6|7014.8|7012|6982.4|6979.6|2126
1631532900000|2021-09-13 11:35:00|6984.3|6981.5|6997.8|6995|6997.8|6995|6974.8|6972|2349
1631533200000|2021-09-13 11:40:00|6997.4|6994.6|6987.8|6985|6997.8|6995|6984.8|6982|791
1631533500000|2021-09-13 11:45:00|6987.4|6984.6|6992.2|6989.4|6995.2|6992.4|6974.2|6971.4|1485
1631533800000|2021-09-13 11:50:00|6991.8|6989|6990.2|6987.4|6993.3|6990.5|6988.2|6985.4|602
1631534100000|2021-09-13 11:55:00|6990.7|6987.9|6997.8|6995|7000.2|6997.4|6986.4|6983.6|807
1631534400000|2021-09-13 12:00:00|6998.2|6995.4|7016.5|7013.7|7019.5|7016.7|6990|6987.2|2531
1631534700000|2021-09-13 12:05:00|7017.1|7014.3|7010.5|7007.7|7017.1|7014.3|7003.5|7000.7|1083
1631535000000|2021-09-13 12:10:00|7009.5|7006.7|7002.9|7000.1|7013.1|7010.3|6999.9|6997.1|1098
1631535300000|2021-09-13 12:15:00|7002.5|6999.7|7019.1|7016.3|7021.1|7018.3|6997.5|6994.7|1643
1631535600000|2021-09-13 12:20:00|7018.1|7015.3|7016.1|7013.3|7022.3|7019.5|7012.1|7009.3|761
1631535900000|2021-09-13 12:25:00|7017.1|7014.3|7028.7|7025.9|7034.1|7031.3|7014.1|7011.3|1269
1631536200000|2021-09-13 12:30:00|7028.3|7025.5|7038.7|7035.9|7043.5|7040.7|7028.2|7025.4|1809
1631536500000|2021-09-13 12:35:00|7039.2|7036.4|7034.7|7031.9|7039.3|7036.5|7032.1|7029.3|1166
1631536800000|2021-09-13 12:40:00|7034.3|7031.5|7039.7|7036.9|7042.3|7039.5|7033.7|7030.9|1093
1631537100000|2021-09-13 12:45:00|7040.1|7037.3|7035.1|7032.3|7047.3|7044.5|7028.5|7025.7|1875
1631537400000|2021-09-13 12:50:00|7035.3|7032.5|7040.7|7037.9|7042.7|7039.9|7034.7|7031.9|737
1631537700000|2021-09-13 12:55:00|7040.8|7038|7047.3|7044.5|7048.3|7045.5|7038.7|7035.9|1059
1631538000000|2021-09-13 13:00:00|7048.2|7045.4|7059.9|7057.1|7062.5|7059.7|7035.7|7032.9|7978
1631538300000|2021-09-13 13:05:00|7060.5|7057.7|7034.3|7031.5|7061.5|7058.7|7023.9|7021.1|5220
1631538600000|2021-09-13 13:10:00|7033.8|7031|7025.2|7022.4|7033.8|7031|7020.7|7017.9|5210
1631538900000|2021-09-13 13:15:00|7025.1|7022.3|7025.7|7022.9|7030.3|7027.5|7018.1|7015.3|4246
1631539200000|2021-09-13 13:20:00|7025.3|7022.5|7028.1|7025.3|7037.3|7034.5|7025.3|7022.5|1466
1631539500000|2021-09-13 13:25:00|7027.3|7024.5|7032.3|7029.5|7039.7|7036.9|7021.3|7018.5|2223
1631539800000|2021-09-13 13:30:00|7032.2|7029.4|7040.3|7037.5|7046.3|7043.5|7026.3|7023.5|3477
1631540100000|2021-09-13 13:35:00|7039.5|7036.7|7049.1|7046.3|7054.3|7051.5|7036.3|7033.5|2446
1631540400000|2021-09-13 13:40:00|7048.1|7045.3|7046.7|7043.9|7052.3|7049.5|7037.7|7034.9|2363
1631540700000|2021-09-13 13:45:00|7047.1|7044.3|7051.3|7048.5|7058.3|7055.5|7045.3|7042.5|2027
1631541000000|2021-09-13 13:50:00|7052.3|7049.5|7072.5|7069.7|7073.5|7070.7|7050.3|7047.5|7499
1631541300000|2021-09-13 13:55:00|7072.9|7070.1|7066.5|7063.7|7075.5|7072.7|7065.5|7062.7|4685
1631541600000|2021-09-13 14:00:00|7067.5|7064.7|7041.9|7039.1|7069.5|7066.7|7041.5|7038.7|3849
1631541900000|2021-09-13 14:05:00|7041.5|7038.7|7027.1|7024.3|7044.9|7042.1|7022.1|7019.3|6246
1631542200000|2021-09-13 14:10:00|7026.7|7023.9|7041.3|7038.5|7042.3|7039.5|7023.1|7020.3|3568
1631542500000|2021-09-13 14:15:00|7040.3|7037.5|7041.3|7038.5|7046.7|7043.9|7032.7|7029.9|2660
1631542800000|2021-09-13 14:20:00|7042.3|7039.5|7038.3|7035.5|7046.3|7043.5|7035.3|7032.5|1520
1631543100000|2021-09-13 14:25:00|7037.9|7035.1|7018|7015.2|7041.7|7038.9|7010.9|7008.1|3454
1631543400000|2021-09-13 14:30:00|7018.1|7015.3|7012.9|7010.1|7020.1|7017.3|6993.1|6990.3|6909
1631543700000|2021-09-13 14:35:00|7013.3|7010.5|7025.5|7022.7|7029.9|7027.1|7008.4|7005.6|3319
1631544000000|2021-09-13 14:40:00|7025.7|7022.9|7033.1|7030.3|7035.1|7032.3|7021.5|7018.7|2057
1631544300000|2021-09-13 14:45:00|7033.9|7031.1|7036.7|7033.9|7040.7|7037.9|7031.7|7028.9|4921
1631544600000|2021-09-13 14:50:00|7037.2|7034.4|7026.1|7023.3|7041.1|7038.3|7023.3|7020.5|2081
1631544900000|2021-09-13 14:55:00|7026.2|7023.4|7047.1|7044.3|7050.7|7047.9|7024.1|7021.3|2831
1631545200000|2021-09-13 15:00:00|7047.6|7044.8|7040|7037.2|7049.1|7046.3|7029.2|7026.4|2183
1631545500000|2021-09-13 15:05:00|7040.2|7037.4|7029.6|7026.8|7046.6|7043.8|7028.6|7025.8|1899
1631545800000|2021-09-13 15:10:00|7029|7026.2|7008.6|7005.8|7029.6|7026.8|7001|6998.2|3916
1631546100000|2021-09-13 15:15:00|7009|7006.2|7007|7004.2|7013|7010.2|7001|6998.2|2158
1631546400000|2021-09-13 15:20:00|7006.6|7003.8|7018|7015.2|7021.6|7018.8|7003|7000.2|2043
1631546700000|2021-09-13 15:25:00|7017.6|7014.8|7023|7020.2|7032.2|7029.4|7017|7014.2|4113
1631547000000|2021-09-13 15:30:00|7023.2|7020.4|7031.4|7028.6|7033|7030.2|7021.4|7018.6|2047
1631547300000|2021-09-13 15:35:00|7031|7028.2|7022|7019.2|7034|7031.2|7018.8|7016|1784
1631547600000|2021-09-13 15:40:00|7022.4|7019.6|7024.9|7022.1|7032|7029.2|7022|7019.2|1329
1631547900000|2021-09-13 15:45:00|7024.8|7022|7017|7014.2|7032.4|7029.6|7014.8|7012|1517
1631548200000|2021-09-13 15:50:00|7016.9|7014.1|7021.8|7019|7021.8|7019|7014.8|7012|884
1631548500000|2021-09-13 15:55:00|7021.9|7019.1|7014.8|7012|7022.4|7019.6|7014.8|7012|910
1631548800000|2021-09-13 16:00:00|7015|7012.2|7014.8|7012|7017.8|7015|7012.8|7010|1202
1631549100000|2021-09-13 16:05:00|7015|7012.2|7011.4|7008.6|7016|7013.2|7010.8|7008|1020
1631549400000|2021-09-13 16:10:00|7011.8|7009|7017.2|7014.4|7021.6|7018.8|7011.8|7009|2496
1631549700000|2021-09-13 16:15:00|7017.6|7014.8|7012|7009.2|7020.2|7017.4|7011|7008.2|1143
1631550000000|2021-09-13 16:20:00|7012.2|7009.4|7011|7008.2|7016.1|7013.3|7008.2|7005.4|1101
1631550300000|2021-09-13 16:25:00|7010.6|7007.8|7003.2|7000.4|7011.6|7008.8|7001|6998.2|1317
1631550600000|2021-09-13 16:30:00|7002.2|6999.4|7014.2|7011.4|7018.2|7015.4|7001.2|6998.4|1662
1631550900000|2021-09-13 16:35:00|7014.4|7011.6|7011.4|7008.6|7016.2|7013.4|7004.5|7001.7|3741
1631551200000|2021-09-13 16:40:00|7011.5|7008.7|7004|7001.2|7013|7010.2|7003.4|7000.6|1158
1631551500000|2021-09-13 16:45:00|7004.4|7001.6|7009.9|7007.1|7010.8|7008|7003|7000.2|997
1631551800000|2021-09-13 16:50:00|7010|7007.2|7014.4|7011.6|7015|7012.2|7009|7006.2|1670
1631552100000|2021-09-13 16:55:00|7014.8|7012|7017.8|7015|7019|7016.2|7013.5|7010.7|1001
1631552400000|2021-09-13 17:00:00|7018|7015.2|7019.8|7017|7022|7019.2|7017|7014.2|1073
1631552700000|2021-09-13 17:05:00|7020|7017.2|7018.4|7015.6|7023|7020.2|7016.8|7014|913
1631553000000|2021-09-13 17:10:00|7018.8|7016|7014.4|7011.6|7019.8|7017|7014.4|7011.6|858
1631553300000|2021-09-13 17:15:00|7014.8|7012|7016.4|7013.6|7017.8|7015|7012.4|7009.6|714
1631553600000|2021-09-13 17:20:00|7016|7013.2|7013.8|7011|7017|7014.2|7012.8|7010|1154
1631553900000|2021-09-13 17:25:00|7013.4|7010.6|7014|7011.2|7015|7012.2|7007.8|7005|851
1631554200000|2021-09-13 17:30:00|7013.9|7011.1|7022.8|7020|7025|7022.2|7012|7009.2|1234
1631554500000|2021-09-13 17:35:00|7022.4|7019.6|7019|7016.2|7023|7020.2|7017.4|7014.6|749
1631554800000|2021-09-13 17:40:00|7018|7015.2|7013.8|7011|7020|7017.2|7013|7010.2|682
1631555100000|2021-09-13 17:45:00|7014|7011.2|7012.8|7010|7017.4|7014.6|7012.8|7010|907
1631555400000|2021-09-13 17:50:00|7012.4|7009.6|7010|7007.2|7015|7012.2|7008.9|7006.1|985
1631555700000|2021-09-13 17:55:00|7009.9|7007.1|7015.4|7012.6|7015.4|7012.6|7009.8|7007|530
1631556000000|2021-09-13 18:00:00|7015.9|7013.1|7022.9|7020.1|7023.9|7021.1|7015.8|7013|1309
1631556300000|2021-09-13 18:05:00|7023.3|7020.5|7023.9|7021.1|7025.1|7022.3|7018.1|7015.3|3666
1631556600000|2021-09-13 18:10:00|7023.8|7021|7018.3|7015.5|7023.9|7021.1|7016.9|7014.1|1130
1631556900000|2021-09-13 18:15:00|7017.9|7015.1|7025.9|7023.1|7025.9|7023.1|7014.7|7011.9|1656
1631557200000|2021-09-13 18:20:00|7025.8|7023|7019.9|7017.1|7025.9|7023.1|7015.9|7013.1|1519
1631557500000|2021-09-13 18:25:00|7019.1|7016.3|7027.1|7024.3|7028.1|7025.3|7017.9|7015.1|13961
1631557800000|2021-09-13 18:30:00|7026.9|7024.1|7020.9|7018.1|7032.1|7029.3|7020.9|7018.1|4746
1631558100000|2021-09-13 18:35:00|7020.8|7018|7024.1|7021.3|7027.5|7024.7|7020.5|7017.7|1862
1631558400000|2021-09-13 18:40:00|7024.5|7021.7|7027.1|7024.3|7027.9|7025.1|7024.1|7021.3|1508
1631558700000|2021-09-13 18:45:00|7026.9|7024.1|7034.9|7032.1|7034.9|7032.1|7026.1|7023.3|1641
1631559000000|2021-09-13 18:50:00|7034.1|7031.3|7034.5|7031.7|7036.5|7033.7|7033.1|7030.3|390
1631559300000|2021-09-13 18:55:00|7034.1|7031.3|7035.9|7033.1|7036.5|7033.7|7033.1|7030.3|376
1631559600000|2021-09-13 19:00:00|7035.1|7032.3|7028.9|7026.1|7035.9|7033.1|7028.9|7026.1|321
1631559900000|2021-09-13 19:05:00|7028.5|7025.7|7024.9|7022.1|7029.1|7026.3|7024.9|7022.1|354
1631560200000|2021-09-13 19:10:00|7025.5|7022.7|7021.1|7018.3|7026.9|7024.1|7021|7018.2|249
1631560500000|2021-09-13 19:15:00|7021.5|7018.7|7026.9|7024.1|7027.4|7024.6|7021.1|7018.3|306
1631560800000|2021-09-13 19:20:00|7026.5|7023.7|7028.9|7026.1|7029|7026.2|7026.5|7023.7|207
1631561100000|2021-09-13 19:25:00|7028.5|7025.7|7027.9|7025.1|7028.9|7026.1|7026.9|7024.1|103
1631561400000|2021-09-13 19:30:00|7028|7025.2|7033.1|7030.3|7033.1|7030.3|7027.9|7025.1|398
1631561700000|2021-09-13 19:35:00|7033.5|7030.7|7031.5|7028.7|7034.9|7032.1|7031.1|7028.3|386
1631562000000|2021-09-13 19:40:00|7031.1|7028.3|7037.1|7034.3|7037.5|7034.7|7030.5|7027.7|643
1631562300000|2021-09-13 19:45:00|7037.5|7034.7|7036|7033.2|7038.1|7035.3|7035.1|7032.3|343
1631562600000|2021-09-13 19:50:00|7036.1|7033.3|7038.9|7036.1|7039.5|7036.7|7036|7033.2|334
1631562900000|2021-09-13 19:55:00|7039|7036.2|7043.5|7040.7|7043.9|7041.1|7039|7036.2|604
1631563200000|2021-09-13 20:00:00|7043.9|7041.1|7045.5|7042.7|7046.1|7043.3|7042.9|7040.1|601
1631563500000|2021-09-13 20:05:00|7045.6|7042.8|7045|7042.2|7046.1|7043.3|7044.1|7041.3|230
1631563800000|2021-09-13 20:10:00|7045.1|7042.3|7044.9|7042.1|7045.9|7043.1|7042.9|7040.1|3711
1631564100000|2021-09-13 20:15:00|7045.3|7042.5|7044.9|7042.1|7046.7|7043.9|7044.9|7042.1|299
1631564400000|2021-09-13 20:20:00|7045.3|7042.5|7045.9|7043.1|7045.9|7043.1|7044.9|7042.1|80
1631564700000|2021-09-13 20:25:00|7046.7|7043.9|7046.9|7044.1|7047.9|7045.1|7045.9|7043.1|1187
1631565000000|2021-09-13 20:30:00|7047.7|7044.9|7051.9|7049.1|7051.9|7049.1|7046.9|7044.1|296
1631565300000|2021-09-13 20:35:00|7052.5|7049.7|7050.9|7048.1|7053.9|7051.1|7050.9|7048.1|302
1631565600000|2021-09-13 20:40:00|7050.7|7047.9|7049.9|7047.1|7052.9|7050.1|7049.9|7047.1|176
1631565900000|2021-09-13 20:45:00|7050.3|7047.5|7050.9|7048.1|7052.5|7049.5|7049.9|7047.1|396
1631566200000|2021-09-13 20:50:00|7051.3|7048.5|7048.3|7045.5|7051.3|7048.5|7047.9|7045.1|260
1631566500000|2021-09-13 20:55:00|7048.8|7046|7046.3|7043.5|7049.7|7046.9|7046.3|7043.5|629
1631570400000|2021-09-13 22:00:00|7044.2|7041.4|7044|7041.2|7047.1|7044.3|7041.2|7038.4|2060
1631570700000|2021-09-13 22:05:00|7044.1|7041.3|7050|7047.2|7050.6|7047.8|7044.1|7041.3|204
1631571000000|2021-09-13 22:10:00|7049.9|7047.1|7046|7043.2|7050.6|7047.8|7046|7043.2|117
1631571300000|2021-09-13 22:15:00|7045.9|7043.1|7049|7046.2|7050|7047.2|7045.9|7043.1|50
1631571600000|2021-09-13 22:20:00|7048.5|7045.7|7049.6|7046.8|7050|7047.2|7048|7045.2|40
1631571900000|2021-09-13 22:25:00|7050|7047.2|7049|7046.2|7050|7047.2|7048.5|7045.7|22
1631572200000|2021-09-13 22:30:00|7048.9|7046.1|7051.6|7048.8|7052|7049.2|7048.4|7045.6|84
1631572500000|2021-09-13 22:35:00|7051.5|7048.7|7051|7048.2|7052|7049.2|7050|7047.2|57
1631572800000|2021-09-13 22:40:00|7051.1|7048.3|7049.6|7046.8|7051.1|7048.3|7049.6|7046.8|28
1631573100000|2021-09-13 22:45:00|7049.1|7046.3|7048|7045.2|7050|7047.2|7047.6|7044.8|49
1631573400000|2021-09-13 22:50:00|7047.6|7044.8|7046.6|7043.8|7047.6|7044.8|7046.6|7043.8|20
1631573700000|2021-09-13 22:55:00|7047.1|7044.3|7045.6|7042.8|7047.6|7044.8|7045.6|7042.8|36
1631574000000|2021-09-13 23:00:00|7046|7043.2|7044|7041.2|7047.4|7044.6|7044|7041.2|67
1631574300000|2021-09-13 23:05:00|7045.6|7042.8|7045|7042.2|7046.2|7043.4|7044.6|7041.8|63
1631574600000|2021-09-13 23:10:00|7044.6|7041.8|7044.4|7041.6|7045|7042.2|7044|7041.2|39
1631574900000|2021-09-13 23:15:00|7044|7041.2|7042|7039.2|7044.6|7041.8|7041.6|7038.8|52
1631575200000|2021-09-13 23:20:00|7041.9|7039.1|7041|7038.2|7042.4|7039.6|7040.4|7037.6|122
1631575500000|2021-09-13 23:25:00|7041.4|7038.6|7042|7039.2|7043|7040.2|7041.4|7038.6|61
1631575800000|2021-09-13 23:30:00|7041.6|7038.8|7041|7038.2|7041.6|7038.8|7040.6|7037.8|31
1631576100000|2021-09-13 23:35:00|7040.6|7037.8|7038.6|7035.8|7040.6|7037.8|7038.4|7035.6|45
1631576400000|2021-09-13 23:40:00|7039|7036.2|7041|7038.2|7041.5|7038.7|7038.6|7035.8|53
1631576700000|2021-09-13 23:45:00|7041.4|7038.6|7043|7040.2|7045|7042.2|7041.4|7038.6|87
1631577000000|2021-09-13 23:50:00|7043.4|7040.6|7046.6|7043.8|7047|7044.2|7042.8|7040|76
1631577300000|2021-09-13 23:55:00|7047|7044.2|7045|7042.2|7047|7044.2|7043|7040.2|73
1631577600000|2021-09-14 00:00:00|7044|7041.2|7048|7045.2|7049|7046.2|7041|7038.2|500
1631577900000|2021-09-14 00:05:00|7047.6|7044.8|7041.6|7038.8|7048.7|7045.9|7041.6|7038.8|128
1631578200000|2021-09-14 00:10:00|7042.7|7039.9|7036|7033.2|7043|7040.2|7035.6|7032.8|267
1631578500000|2021-09-14 00:15:00|7035.6|7032.8|7035.5|7032.7|7037.6|7034.8|7034.6|7031.8|188
1631578800000|2021-09-14 00:20:00|7035|7032.2|7033|7030.2|7036.5|7033.7|7031.5|7028.7|152
1631579100000|2021-09-14 00:25:00|7032|7029.2|7036.5|7033.7|7039|7036.2|7031.5|7028.7|222
1631579400000|2021-09-14 00:30:00|7037|7034.2|7042.9|7040.1|7045.5|7042.7|7037|7034.2|313
1631579700000|2021-09-14 00:35:00|7043|7040.2|7048.9|7046.1|7050|7047.2|7043|7040.2|275
1631580000000|2021-09-14 00:40:00|7049.1|7046.3|7049.4|7046.6|7051.5|7048.7|7047.4|7044.6|254
1631580300000|2021-09-14 00:45:00|7049.5|7046.7|7049.5|7046.7|7050.3|7047.5|7048.9|7046.1|60
1631580600000|2021-09-14 00:50:00|7049.9|7047.1|7041.9|7039.1|7049.9|7047.1|7040.9|7038.1|228
1631580900000|2021-09-14 00:55:00|7042|7039.2|7041.9|7039.1|7046.9|7044.1|7041.5|7038.7|145
1631581200000|2021-09-14 01:00:00|7042|7039.2|7051.9|7049.1|7054.5|7051.7|7042|7039.2|507
1631581500000|2021-09-14 01:05:00|7052|7049.2|7044.5|7041.7|7054.5|7051.7|7044.5|7041.7|372
1631581800000|2021-09-14 01:10:00|7045.5|7042.7|7047.9|7045.1|7049.9|7047.1|7044.5|7041.7|173
1631582100000|2021-09-14 01:15:00|7047.5|7044.7|7050.9|7048.1|7051.5|7048.7|7046.5|7043.7|167
1631582400000|2021-09-14 01:20:00|7050.5|7047.7|7053.5|7050.7|7054.5|7051.7|7048.5|7045.7|225
1631582700000|2021-09-14 01:25:00|7053.9|7051.1|7050.9|7048.1|7054.5|7051.7|7049.9|7047.1|180
1631583000000|2021-09-14 01:30:00|7051.5|7048.7|7049.5|7046.7|7055.5|7052.7|7047.9|7045.1|259
1631583300000|2021-09-14 01:35:00|7049.4|7046.6|7052.5|7049.7|7052.5|7049.7|7049.3|7046.5|103
1631583600000|2021-09-14 01:40:00|7052.9|7050.1|7046.3|7043.5|7052.9|7050.1|7045.5|7042.7|157
1631583900000|2021-09-14 01:45:00|7045.4|7042.6|7047.5|7044.7|7048.5|7045.7|7044.5|7041.7|162
1631584200000|2021-09-14 01:50:00|7047|7044.2|7051.5|7048.7|7053.5|7050.7|7045.5|7042.7|198
1631584500000|2021-09-14 01:55:00|7051.9|7049.1|7058|7055.2|7059.5|7056.7|7051.3|7048.5|549
1631584800000|2021-09-14 02:00:00|7058.5|7055.7|7060|7057.2|7062.5|7059.7|7057.9|7055.1|344
1631585100000|2021-09-14 02:05:00|7059.9|7057.1|7062.5|7059.7|7064.5|7061.7|7057.5|7054.7|274
1631585400000|2021-09-14 02:10:00|7062.4|7059.6|7059.9|7057.1|7062.5|7059.7|7058.9|7056.1|225
1631585700000|2021-09-14 02:15:00|7059.5|7056.7|7059.5|7056.7|7059.5|7056.7|7057.4|7054.6|124
1631586000000|2021-09-14 02:20:00|7058.9|7056.1|7059.5|7056.7|7062.5|7059.7|7058.9|7056.1|177
1631586300000|2021-09-14 02:25:00|7059.9|7057.1|7055.3|7052.5|7060.3|7057.5|7054.3|7051.5|262
1631586600000|2021-09-14 02:30:00|7055.4|7052.6|7054.3|7051.5|7058.5|7055.7|7050.5|7047.7|388
1631586900000|2021-09-14 02:35:00|7054.4|7051.6|7057.5|7054.7|7057.9|7055.1|7050.9|7048.1|227
1631587200000|2021-09-14 02:40:00|7057.9|7055.1|7060.5|7057.7|7062.5|7059.7|7057.5|7054.7|222
1631587500000|2021-09-14 02:45:00|7060.4|7057.6|7059.5|7056.7|7061.9|7059.1|7058.5|7055.7|245
1631587800000|2021-09-14 02:50:00|7059.9|7057.1|7059.9|7057.1|7061.5|7058.7|7058.9|7056.1|140
1631588100000|2021-09-14 02:55:00|7060|7057.2|7060.9|7058.1|7061.5|7058.7|7059.4|7056.6|150
1631588400000|2021-09-14 03:00:00|7061.1|7058.3|7062.5|7059.7|7062.5|7059.7|7059.5|7056.7|255
1631588700000|2021-09-14 03:05:00|7062.3|7059.5|7064.3|7061.5|7068.3|7065.5|7060.5|7057.7|420
1631589000000|2021-09-14 03:10:00|7063.9|7061.1|7072.3|7069.5|7072.9|7070.1|7063.9|7061.1|555
1631589300000|2021-09-14 03:15:00|7071.9|7069.1|7073.9|7071.1|7076.3|7073.5|7070.3|7067.5|604
1631589600000|2021-09-14 03:20:00|7073.5|7070.7|7070.9|7068.1|7074.3|7071.5|7070.3|7067.5|243
1631589900000|2021-09-14 03:25:00|7070.8|7068|7070.4|7067.6|7071.3|7068.5|7066.3|7063.5|353
1631590200000|2021-09-14 03:30:00|7070.3|7067.5|7068.4|7065.6|7070.3|7067.5|7065.4|7062.6|213
1631590500000|2021-09-14 03:35:00|7068|7065.2|7068.8|7066|7069.9|7067.1|7067.4|7064.6|79
1631590800000|2021-09-14 03:40:00|7069.3|7066.5|7066.4|7063.6|7069.8|7067|7066.3|7063.5|156
1631591100000|2021-09-14 03:45:00|7066.3|7063.5|7066.4|7063.6|7068.3|7065.5|7065.3|7062.5|215
1631591400000|2021-09-14 03:50:00|7066.3|7063.5|7067.8|7065|7068.4|7065.6|7065.3|7062.5|100
1631591700000|2021-09-14 03:55:00|7067.4|7064.6|7069.4|7066.6|7069.8|7067|7067.3|7064.5|71
1631592000000|2021-09-14 04:00:00|7068.9|7066.1|7070.4|7067.6|7070.4|7067.6|7068.2|7065.4|101
1631592300000|2021-09-14 04:05:00|7070.3|7067.5|7071.4|7068.6|7071.4|7068.6|7068.8|7066|113
1631592600000|2021-09-14 04:10:00|7072.2|7069.4|7070.4|7067.6|7072.4|7069.6|7069.9|7067.1|203
1631592900000|2021-09-14 04:15:00|7071.4|7068.6|7071.4|7068.6|7071.4|7068.6|7070.4|7067.6|51
1631593200000|2021-09-14 04:20:00|7071.3|7068.5|7070.4|7067.6|7071.9|7069.1|7070.4|7067.6|64
1631593500000|2021-09-14 04:25:00|7070.8|7068|7071.4|7068.6|7071.4|7068.6|7070.4|7067.6|112
1631593800000|2021-09-14 04:30:00|7071.9|7069.1|7084.8|7082|7084.8|7082|7071.4|7068.6|939
1631594100000|2021-09-14 04:35:00|7084.7|7081.9|7082.8|7080|7085.3|7082.5|7082.2|7079.4|297
1631594400000|2021-09-14 04:40:00|7082.2|7079.4|7071.8|7069|7082.2|7079.4|7070.8|7068|761
1631594700000|2021-09-14 04:45:00|7071.2|7068.4|7073.4|7070.6|7074.2|7071.4|7069.8|7067|342
1631595000000|2021-09-14 04:50:00|7074.7|7071.9|7075.8|7073|7076.2|7073.4|7073.2|7070.4|145
1631595300000|2021-09-14 04:55:00|7075.7|7072.9|7078.7|7075.9|7079.2|7076.4|7075.2|7072.4|207
1631595600000|2021-09-14 05:00:00|7078.6|7075.8|7077.2|7074.4|7079.8|7077|7075.8|7073|184
1631595900000|2021-09-14 05:05:00|7076.8|7074|7073.2|7070.4|7076.8|7074|7072.2|7069.4|148
1631596200000|2021-09-14 05:10:00|7072.2|7069.4|7077.2|7074.4|7077.2|7074.4|7072.2|7069.4|156
1631596500000|2021-09-14 05:15:00|7076.8|7074|7076.8|7074|7078.2|7075.4|7075.2|7072.4|114
1631596800000|2021-09-14 05:20:00|7077.2|7074.4|7078.4|7075.6|7078.9|7076.1|7076.8|7074|110
1631597100000|2021-09-14 05:25:00|7078.8|7076|7082.4|7079.6|7086.4|7083.6|7078.8|7076|348
1631597400000|2021-09-14 05:30:00|7083.4|7080.6|7081.8|7079|7087.4|7084.6|7080.4|7077.6|589
1631597700000|2021-09-14 05:35:00|7081.9|7079.1|7077.4|7074.6|7084.8|7082|7076.2|7073.4|329
1631598000000|2021-09-14 05:40:00|7078.4|7075.6|7074.4|7071.6|7078.8|7076|7071.9|7069.1|401
1631598300000|2021-09-14 05:45:00|7074.2|7071.4|7082.8|7080|7083.2|7080.4|7073.2|7070.4|257
1631598600000|2021-09-14 05:50:00|7082.4|7079.6|7080.2|7077.4|7086.2|7083.4|7079.4|7076.6|367
1631598900000|2021-09-14 05:55:00|7080.4|7077.6|7083.2|7080.4|7085.3|7082.5|7078.3|7075.5|359
1631599200000|2021-09-14 06:00:00|7083.3|7080.5|7076.2|7073.4|7083.8|7081|7075.4|7072.6|405
1631599500000|2021-09-14 06:05:00|7076.4|7073.6|7079.2|7076.4|7080.1|7077.3|7075.2|7072.4|339
1631599800000|2021-09-14 06:10:00|7078.8|7076|7080.2|7077.4|7082.8|7080|7077.2|7074.4|324
1631600100000|2021-09-14 06:15:00|7079.8|7077|7083.2|7080.4|7087.2|7084.4|7079.8|7077|485
1631600400000|2021-09-14 06:20:00|7083.4|7080.6|7083.3|7080.5|7085.2|7082.4|7081.8|7079|372
1631600700000|2021-09-14 06:25:00|7083.4|7080.6|7091.2|7088.4|7095.3|7092.5|7081.8|7079|1196
1631601000000|2021-09-14 06:30:00|7091.3|7088.5|7082.8|7080|7094.3|7091.5|7082.8|7080|663
1631601300000|2021-09-14 06:35:00|7082.2|7079.4|7080.8|7078|7085.3|7082.5|7080.8|7078|412
1631601600000|2021-09-14 06:40:00|7081.3|7078.5|7079.3|7076.5|7082.3|7079.5|7075.8|7073|443
1631601900000|2021-09-14 06:45:00|7079.2|7076.4|7077.3|7074.5|7080.3|7077.5|7076.8|7074|280
1631602200000|2021-09-14 06:50:00|7077.9|7075.1|7076.7|7073.9|7079.7|7076.9|7074.2|7071.4|326
1631602500000|2021-09-14 06:55:00|7076.3|7073.5|7075.7|7072.9|7077.3|7074.5|7072.2|7069.4|504
1631602800000|2021-09-14 07:00:00|7075.3|7072.5|7074.2|7071.4|7076.2|7073.4|7070.2|7067.4|687
1631603100000|2021-09-14 07:05:00|7074.3|7071.5|7084.7|7081.9|7086.1|7083.3|7071.2|7068.4|808
1631603400000|2021-09-14 07:10:00|7084.8|7082|7071.2|7068.4|7087.1|7084.3|7070.7|7067.9|528
1631603700000|2021-09-14 07:15:00|7071.7|7068.9|7074.3|7071.5|7074.7|7071.9|7063.7|7060.9|845
1631604000000|2021-09-14 07:20:00|7074.2|7071.4|7068.3|7065.5|7074.7|7071.9|7066.7|7063.9|404
1631604300000|2021-09-14 07:25:00|7068.7|7065.9|7068.7|7065.9|7071.8|7069|7063.7|7060.9|381
1631604600000|2021-09-14 07:30:00|7069.3|7066.5|7066.7|7063.9|7072.1|7069.3|7066.7|7063.9|475
1631604900000|2021-09-14 07:35:00|7066.3|7063.5|7069.7|7066.9|7072.1|7069.3|7065.7|7062.9|353
1631605200000|2021-09-14 07:40:00|7069.3|7066.5|7068.2|7065.4|7070.7|7067.9|7063.7|7060.9|365
1631605500000|2021-09-14 07:45:00|7068.3|7065.5|7073.1|7070.3|7074.1|7071.3|7067.3|7064.5|468
1631605800000|2021-09-14 07:50:00|7072.3|7069.5|7079.3|7076.5|7086.3|7083.5|7072.3|7069.5|960
1631606100000|2021-09-14 07:55:00|7079.1|7076.3|7084.1|7081.3|7087.3|7084.5|7079.1|7076.3|889
1631606400000|2021-09-14 08:00:00|7085.1|7082.3|7086.7|7083.9|7093.1|7090.3|7083.1|7080.3|1339
1631606700000|2021-09-14 08:05:00|7087.1|7084.3|7089.1|7086.3|7090.7|7087.9|7082.1|7079.3|670
1631607000000|2021-09-14 08:10:00|7089.7|7086.9|7085.1|7082.3|7092.1|7089.3|7084.9|7082.1|511
1631607300000|2021-09-14 08:15:00|7084.7|7081.9|7075.9|7073.1|7085.6|7082.8|7073.9|7071.1|1245
1631607600000|2021-09-14 08:20:00|7075.1|7072.3|7077.9|7075.1|7083.9|7081.1|7072.9|7070.1|653
1631607900000|2021-09-14 08:25:00|7077.8|7075|7079.9|7077.1|7089.9|7087.1|7076.9|7074.1|1203
1631608200000|2021-09-14 08:30:00|7079.3|7076.5|7083.4|7080.6|7085.3|7082.5|7074.5|7071.7|813
1631608500000|2021-09-14 08:35:00|7083.3|7080.5|7079.9|7077.1|7085.9|7083.1|7079.9|7077.1|393
1631608800000|2021-09-14 08:40:00|7078.9|7076.1|7065.8|7063|7078.9|7076.1|7065.3|7062.5|3794
1631609100000|2021-09-14 08:45:00|7065.6|7062.8|7060.3|7057.5|7065.8|7063|7054.3|7051.5|1357
1631609400000|2021-09-14 08:50:00|7059.3|7056.5|7062.7|7059.9|7062.7|7059.9|7052.7|7049.9|722
1631609700000|2021-09-14 08:55:00|7062.3|7059.5|7057.3|7054.5|7062.3|7059.5|7053.7|7050.9|391
1631610000000|2021-09-14 09:00:00|7057.7|7054.9|7067.3|7064.5|7069.3|7066.5|7057.7|7054.9|1100
1631610300000|2021-09-14 09:05:00|7067.4|7064.6|7068.3|7065.5|7070.3|7067.5|7066.9|7064.1|394
1631610600000|2021-09-14 09:10:00|7068.7|7065.9|7075.3|7072.5|7076.4|7073.6|7066.9|7064.1|780
1631610900000|2021-09-14 09:15:00|7074.9|7072.1|7075.7|7072.9|7079.3|7076.5|7074.3|7071.5|457
1631611200000|2021-09-14 09:20:00|7074.7|7071.9|7076.7|7073.9|7080.9|7078.1|7073.7|7070.9|560
1631611500000|2021-09-14 09:25:00|7076.3|7073.5|7079.9|7077.1|7081.7|7078.9|7076.3|7073.5|366
1631611800000|2021-09-14 09:30:00|7079.8|7077|7079.9|7077.1|7080.7|7077.9|7075.7|7072.9|254
1631612100000|2021-09-14 09:35:00|7079.8|7077|7077.3|7074.5|7081.2|7078.4|7076.9|7074.1|863
1631612400000|2021-09-14 09:40:00|7077.2|7074.4|7071.7|7068.9|7078.3|7075.5|7070.3|7067.5|824
1631612700000|2021-09-14 09:45:00|7071.3|7068.5|7068.7|7065.9|7072.2|7069.4|7066.3|7063.5|424
1631613000000|2021-09-14 09:50:00|7068.8|7066|7064.7|7061.9|7073.7|7070.9|7063.3|7060.5|448
1631613300000|2021-09-14 09:55:00|7064.8|7062|7068.9|7066.1|7071.7|7068.9|7063.3|7060.5|415
1631613600000|2021-09-14 10:00:00|7069.3|7066.5|7064.8|7062|7069.7|7066.9|7062.9|7060.1|320
1631613900000|2021-09-14 10:05:00|7064.7|7061.9|7074.3|7071.5|7076.3|7073.5|7064.3|7061.5|345
1631614200000|2021-09-14 10:10:00|7073.9|7071.1|7077.3|7074.5|7084.7|7081.9|7073.5|7070.7|811
1631614500000|2021-09-14 10:15:00|7076.9|7074.1|7079.9|7077.1|7082.9|7080.1|7075.3|7072.5|3465
1631614800000|2021-09-14 10:20:00|7080.1|7077.3|7081.5|7078.7|7084.9|7082.1|7078.9|7076.1|382
1631615100000|2021-09-14 10:25:00|7081.9|7079.1|7079|7076.2|7082.9|7080.1|7079|7076.2|520
1631615400000|2021-09-14 10:30:00|7078.9|7076.1|7078|7075.2|7082.5|7079.7|7077.5|7074.7|168
1631615700000|2021-09-14 10:35:00|7078.5|7075.7|7076.5|7073.7|7079.9|7077.1|7072.9|7070.1|914
1631616000000|2021-09-14 10:40:00|7076.9|7074.1|7072|7069.2|7078.5|7075.7|7069.9|7067.1|740
1631616300000|2021-09-14 10:45:00|7071.9|7069.1|7074.9|7072.1|7075.4|7072.6|7069.5|7066.7|368
1631616600000|2021-09-14 10:50:00|7075|7072.2|7067.4|7064.6|7076.9|7074.1|7063.4|7060.6|657
1631616900000|2021-09-14 10:55:00|7067.9|7065.1|7069.9|7067.1|7073|7070.2|7066.9|7064.1|836
1631617200000|2021-09-14 11:00:00|7069.4|7066.6|7070.4|7067.6|7070.9|7068.1|7066.9|7064.1|298
1631617500000|2021-09-14 11:05:00|7069.9|7067.1|7056|7053.2|7073.9|7071.1|7053.9|7051.1|1508
1631617800000|2021-09-14 11:10:00|7056.4|7053.6|7066.4|7063.6|7070|7067.2|7054.4|7051.6|622
1631618100000|2021-09-14 11:15:00|7066|7063.2|7060.8|7058|7066.4|7063.6|7059.8|7057|328
1631618400000|2021-09-14 11:20:00|7060.9|7058.1|7057.8|7055|7061.8|7059|7052.8|7050|409
1631618700000|2021-09-14 11:25:00|7057.9|7055.1|7050.4|7047.6|7057.9|7055.1|7048.8|7046|577
1631619000000|2021-09-14 11:30:00|7050|7047.2|7057.8|7055|7060.8|7058|7044.8|7042|1059
1631619300000|2021-09-14 11:35:00|7057.4|7054.6|7056.8|7054|7066.8|7064|7055.8|7053|708
1631619600000|2021-09-14 11:40:00|7057|7054.2|7063.4|7060.6|7067.8|7065|7056.4|7053.6|463
1631619900000|2021-09-14 11:45:00|7063|7060.2|7054.4|7051.6|7063.4|7060.6|7047.8|7045|1013
1631620200000|2021-09-14 11:50:00|7054.8|7052|7057.8|7055|7060.8|7056|7050.8|7048|1363
1631620500000|2021-09-14 11:55:00|7057.9|7055.1|7063.8|7061|7063.9|7061.1|7056.4|7053.6|416
1631620800000|2021-09-14 12:00:00|7064.8|7062|7052.8|7050|7064.8|7062|7045.8|7043|2106
1631621100000|2021-09-14 12:05:00|7053.4|7050.6|7031.2|7028.4|7053.8|7051|7021.4|7018.6|9412
1631621400000|2021-09-14 12:10:00|7031.7|7028.9|7049.4|7046.6|7053.4|7050.6|7022.2|7019.4|4945
1631621700000|2021-09-14 12:15:00|7049.3|7046.5|7053.4|7050.6|7061.2|7058.4|7045.3|7042.5|2438
1631622000000|2021-09-14 12:20:00|7053.2|7050.4|7050.8|7048|7058.8|7056|7045.8|7043|1348
1631622300000|2021-09-14 12:25:00|7051|7048.2|7059.4|7056.6|7061.4|7058.6|7049.8|7047|609
1631622600000|2021-09-14 12:30:00|7059.6|7056.8|7080.6|7077.8|7090.8|7085.8|7059.6|7056.8|3936
1631622900000|2021-09-14 12:35:00|7081.2|7078.4|7078|7075.2|7086|7083.2|7074|7071.2|1998
1631623200000|2021-09-14 12:40:00|7078.1|7075.3|7076|7073.2|7082|7079.2|7071|7068.2|4877
1631623500000|2021-09-14 12:45:00|7075.8|7073|7084.5|7081.7|7086|7083.2|7072.9|7070.1|1749
1631623800000|2021-09-14 12:50:00|7084.4|7081.6|7081|7078.2|7093.8|7091|7079.6|7076.8|2296
1631624100000|2021-09-14 12:55:00|7080.6|7077.8|7087.1|7084.3|7089|7086.2|7078|7075.2|1202
1631624400000|2021-09-14 13:00:00|7087|7084.2|7092|7089.2|7101.6|7098.8|7083|7080.2|10949
1631624700000|2021-09-14 13:05:00|7091.8|7089|7083.8|7081|7096.4|7093.6|7079|7076.2|3041
1631625000000|2021-09-14 13:10:00|7083.4|7080.6|7074.4|7071.6|7087|7084.2|7070.8|7068|2973
1631625300000|2021-09-14 13:15:00|7073.4|7070.6|7083.9|7081.1|7088.4|7085.6|7073|7070.2|1583
1631625600000|2021-09-14 13:20:00|7083.8|7081|7090|7087.2|7092.8|7090|7081.4|7078.6|3297
1631625900000|2021-09-14 13:25:00|7090.1|7087.3|7090|7087.2|7093|7090.2|7087|7084.2|1497
1631626200000|2021-09-14 13:30:00|7090.1|7087.3|7075.4|7072.6|7091|7088.2|7071|7068.2|4967
1631626500000|2021-09-14 13:35:00|7075.8|7073|7074.4|7071.6|7081.4|7078.6|7070.3|7067.5|2102
1631626800000|2021-09-14 13:40:00|7073.9|7071.1|7076.4|7073.6|7079.4|7076.6|7068.4|7065.6|2352
1631627100000|2021-09-14 13:45:00|7076.5|7073.7|7068.4|7065.6|7087.8|7085|7065.9|7063.1|3914
1631627400000|2021-09-14 13:50:00|7068.8|7066|7075.8|7073|7081.9|7079.1|7064.8|7062|2409
1631627700000|2021-09-14 13:55:00|7075.4|7072.6|7077.5|7074.7|7082.8|7080|7070.8|7068|5113
1631628000000|2021-09-14 14:00:00|7077.9|7075.1|7060.1|7057.3|7079.1|7076.3|7051.9|7049.1|4516
1631628300000|2021-09-14 14:05:00|7059.9|7057.1|7049.5|7046.7|7067.1|7064.3|7041.1|7038.3|6796
1631628600000|2021-09-14 14:10:00|7049.7|7046.9|7048.1|7045.3|7056.1|7053.3|7041.9|7039.1|7160
1631628900000|2021-09-14 14:15:00|7048.2|7045.4|7064.7|7061.9|7070.3|7067.5|7042.3|7039.5|3797
1631629200000|2021-09-14 14:20:00|7064.3|7061.5|7060.3|7057.5|7070.3|7067.5|7055.7|7052.9|4241
1631629500000|2021-09-14 14:25:00|7059.4|7056.6|7050.1|7047.3|7064.8|7062|7049.3|7046.5|5185
1631629800000|2021-09-14 14:30:00|7049.7|7046.9|7058.3|7055.5|7063.3|7060.5|7043.3|7040.5|3155
1631630100000|2021-09-14 14:35:00|7058.4|7055.6|7051.8|7049|7063.8|7061|7049.3|7046.5|2539
1631630400000|2021-09-14 14:40:00|7051.4|7048.6|7039.4|7036.6|7052.2|7049.4|7037.2|7034.4|3269
1631630700000|2021-09-14 14:45:00|7039.2|7036.4|7041.8|7039|7047.8|7045|7038.2|7035.4|2804
1631631000000|2021-09-14 14:50:00|7042.2|7039.4|7051.2|7048.4|7053.4|7050.6|7031.2|7028.4|3125
1631631300000|2021-09-14 14:55:00|7050.8|7048|7042.8|7040|7053.4|7050.6|7042.8|7040|2182
1631631600000|2021-09-14 15:00:00|7042.7|7039.9|7036.2|7033.4|7050.8|7048|7035.8|7033|1419
1631631900000|2021-09-14 15:05:00|7035.8|7033|7037.2|7034.4|7041.2|7038.4|7027.1|7024.3|4969
1631632200000|2021-09-14 15:10:00|7037.6|7034.8|7043.2|7040.4|7045.1|7042.3|7031.6|7028.8|1758
1631632500000|2021-09-14 15:15:00|7043.1|7040.3|7047.1|7044.3|7048.1|7045.3|7039.1|7036.3|1361
1631632800000|2021-09-14 15:20:00|7047.2|7044.4|7046.1|7043.3|7050.2|7047.4|7035.1|7032.3|1767
1631633100000|2021-09-14 15:25:00|7045.6|7042.8|7045.6|7042.8|7051.2|7048.4|7038.6|7035.8|1840
1631633400000|2021-09-14 15:30:00|7045.5|7042.7|7041.1|7038.3|7049.1|7046.3|7039.6|7036.8|1830
1631633700000|2021-09-14 15:35:00|7041.2|7038.4|7050.6|7047.8|7051.2|7048.4|7041.1|7038.3|1175
1631634000000|2021-09-14 15:40:00|7051|7048.2|7039.6|7036.8|7051.6|7048.8|7038|7035.2|1205
1631634300000|2021-09-14 15:45:00|7039.5|7036.7|7034.6|7031.8|7040|7037.2|7030.2|7027.4|1835
1631634600000|2021-09-14 15:50:00|7034.8|7032|7041|7038.2|7044.2|7041.4|7034.6|7031.8|1164
1631634900000|2021-09-14 15:55:00|7041.1|7038.3|7041.9|7039.1|7045|7042.2|7036.9|7034.1|7740
1631635200000|2021-09-14 16:00:00|7041.5|7038.7|7048.9|7046.1|7050.5|7047.7|7039.9|7037.1|2144
1631635500000|2021-09-14 16:05:00|7049|7046.2|7054|7051.2|7057.9|7055.1|7048.9|7046.1|1656
1631635800000|2021-09-14 16:10:00|7053.9|7051.1|7046.9|7044.1|7055|7052.2|7045.4|7042.6|975
1631636100000|2021-09-14 16:15:00|7047.4|7044.6|7046.9|7044.1|7053.9|7051.1|7046.9|7044.1|731
1631636400000|2021-09-14 16:20:00|7047|7044.2|7039.9|7037.1|7047.9|7045.1|7038.9|7036.1|988
1631636700000|2021-09-14 16:25:00|7039.7|7036.9|7030.4|7027.6|7039.7|7036.9|7025|7022.2|1701
1631637000000|2021-09-14 16:30:00|7030.9|7028.1|7027.4|7024.6|7031|7028.2|7023.9|7021.1|1507
1631637300000|2021-09-14 16:35:00|7027.9|7025.1|7009.9|7007.1|7027.9|7025.1|7004.7|7001.9|7398
1631637600000|2021-09-14 16:40:00|7009.7|7006.9|7011.9|7009.1|7017.7|7014.9|7003.9|7001.1|2187
1631637900000|2021-09-14 16:45:00|7011.8|7009|7014.7|7011.9|7015.8|7013|7004.8|7002|1456
1631638200000|2021-09-14 16:50:00|7014.8|7012|7003.8|7001|7015.8|7013|6999.8|6997|1968
1631638500000|2021-09-14 16:55:00|7003.7|7000.9|7000.7|6997.9|7004.7|7001.9|6993.7|6990.9|1539
1631638800000|2021-09-14 17:00:00|7000.1|6997.3|6996.8|6994|7011.7|7008.9|6995.8|6993|2144
1631639100000|2021-09-14 17:05:00|6996.7|6993.9|6990|6987.2|6997.8|6995|6988.8|6986|2837
1631639400000|2021-09-14 17:10:00|6990.8|6988|6989.8|6987|6995.8|6993|6982.3|6979.5|2348
1631639700000|2021-09-14 17:15:00|6989.7|6986.9|6982.8|6980|6992.7|6989.9|6981.8|6979|2099
1631640000000|2021-09-14 17:20:00|6982.3|6979.5|6997.7|6994.9|7000.7|6997.9|6979.8|6977|2306
1631640300000|2021-09-14 17:25:00|6997.2|6994.4|6998.2|6995.4|7003.7|7000.9|6995.7|6992.9|1713
1631640600000|2021-09-14 17:30:00|6998.1|6995.3|7003.7|7000.9|7004.8|7002|6993.2|6990.4|1325
1631640900000|2021-09-14 17:35:00|7003.2|7000.4|7009.7|7006.9|7011.7|7008.9|7001.8|6999|1343
1631641200000|2021-09-14 17:40:00|7009.2|7006.4|7014.7|7011.9|7016.2|7013.4|7003.7|7000.9|1296
1631641500000|2021-09-14 17:45:00|7014.2|7011.4|7011.8|7009|7015.7|7012.9|7007.8|7005|1069
1631641800000|2021-09-14 17:50:00|7012.2|7009.4|7012.4|7009.6|7016.8|7014|7011|7008.2|3529
1631642100000|2021-09-14 17:55:00|7012|7009.2|7016.4|7013.6|7017|7014.2|7008|7005.2|1099
1631642400000|2021-09-14 18:00:00|7017|7014.2|7013.4|7010.6|7023.8|7021|7011.8|7009|1396
1631642700000|2021-09-14 18:05:00|7013.8|7011|7015|7012.2|7019.4|7016.6|7011|7008.2|1194
1631643000000|2021-09-14 18:10:00|7014.9|7012.1|7019|7016.2|7020|7017.2|7014|7011.2|1107
1631643300000|2021-09-14 18:15:00|7020|7017.2|7003.9|7001.1|7021|7018.2|7003.4|7000.6|2365
1631643600000|2021-09-14 18:20:00|7004|7001.2|7013.8|7011|7017.9|7015.1|7000.6|6997.8|6264
1631643900000|2021-09-14 18:25:00|7013.7|7010.9|7026.8|7024|7031.8|7029|7013.3|7010.5|12454
1631644200000|2021-09-14 18:30:00|7027.2|7024.4|7027.2|7024.4|7029.2|7026.4|7022.8|7020|5805
1631644500000|2021-09-14 18:35:00|7026.8|7024|7030.1|7027.3|7030.6|7027.8|7025.5|7022.7|1759
1631644800000|2021-09-14 18:40:00|7030.2|7027.4|7030.6|7027.8|7032.2|7029.4|7028.6|7025.8|485
1631645100000|2021-09-14 18:45:00|7030.2|7027.4|7027.2|7024.4|7030.7|7027.9|7025.6|7022.8|718
1631645400000|2021-09-14 18:50:00|7027.6|7024.8|7027.2|7024.4|7029.6|7026.8|7026.2|7023.4|193
1631645700000|2021-09-14 18:55:00|7027.6|7024.8|7030.6|7027.8|7031.8|7029|7027.2|7024.4|299
1631646000000|2021-09-14 19:00:00|7030.8|7028|7027.8|7025|7031.2|7028.4|7027.8|7025|361
1631646300000|2021-09-14 19:05:00|7027.7|7024.9|7028.7|7025.9|7031.2|7028.4|7027.7|7024.9|162
1631646600000|2021-09-14 19:10:00|7028.6|7025.8|7027.6|7024.8|7030.2|7027.4|7027.6|7024.8|664
1631646900000|2021-09-14 19:15:00|7027.8|7025|7023.6|7020.8|7028.2|7025.4|7022.8|7020|554
1631647200000|2021-09-14 19:20:00|7023.7|7020.9|7024.8|7022|7026.8|7024|7022.8|7020|224
1631647500000|2021-09-14 19:25:00|7024.7|7021.9|7022.8|7020|7024.8|7022|7022.8|7020|212
1631647800000|2021-09-14 19:30:00|7023.2|7020.4|7018.6|7015.8|7023.2|7020.4|7016.2|7013.4|1843
1631648100000|2021-09-14 19:35:00|7018.3|7015.5|7020|7017.2|7020.6|7017.8|7014.4|7011.6|1748
1631648400000|2021-09-14 19:40:00|7019.6|7016.8|7019.6|7016.8|7021.6|7018.8|7018.6|7015.8|397
1631648700000|2021-09-14 19:45:00|7019.5|7016.7|7020|7017.2|7021.4|7018.6|7019.4|7016.6|120
1631649000000|2021-09-14 19:50:00|7019.6|7016.8|7018.6|7015.8|7020.2|7017.4|7016.6|7013.8|354
1631649300000|2021-09-14 19:55:00|7018|7015.2|7019.6|7016.8|7020.6|7017.8|7017.6|7014.8|536
1631649600000|2021-09-14 20:00:00|7019.5|7016.7|7021.6|7018.8|7023|7020.2|7018.1|7015.3|333
1631649900000|2021-09-14 20:05:00|7022|7019.2|7024.6|7021.8|7026.4|7023.6|7022|7019.2|163
1631650200000|2021-09-14 20:10:00|7024.4|7021.6|7024|7021.2|7025|7022.2|7023.6|7020.8|81
1631650500000|2021-09-14 20:15:00|7023.6|7020.8|7024.6|7021.8|7024.6|7021.8|7022.1|7019.3|722
1631650800000|2021-09-14 20:20:00|7024.7|7021.9|7027.6|7024.8|7028.1|7025.3|7024.6|7021.8|180
1631651100000|2021-09-14 20:25:00|7027|7024.2|7027.3|7023.3|7029.2|7026.3|7026.6|7023.3|434
1631651400000|2021-09-14 20:30:00|7026.7|7023.9|7040.7|7037.9|7041.6|7038.8|7026.7|7020.3|857
1631651700000|2021-09-14 20:35:00|7041.6|7038.8|7049.6|7046.8|7052.1|7049.3|7041.1|7038.3|530
1631652000000|2021-09-14 20:40:00|7049.1|7046.3|7051.1|7048.3|7051.7|7048.9|7049.1|7046.3|159
1631652300000|2021-09-14 20:45:00|7050.7|7047.9|7055.6|7052.8|7055.7|7052.9|7050.1|7045.7|292
1631652600000|2021-09-14 20:50:00|7055.1|7052.3|7055.6|7052.8|7057.6|7054.8|7052.6|7049.8|540
1631652900000|2021-09-14 20:55:00|7056.1|7053.3|7059.6|7056.8|7060.6|7057.3|7055.2|7052.4|492
1631656800000|2021-09-14 22:00:00|7059.1|7056.3|7053.7|7050.9|7060.5|7057.7|7052.7|7049.9|186
1631657100000|2021-09-14 22:05:00|7054.1|7051.3|7059.2|7056.4|7059.9|7057.1|7051.1|7048.3|272
1631657400000|2021-09-14 22:10:00|7059.3|7056.5|7056.2|7053.4|7059.7|7056.9|7054.7|7051.9|120
1631657700000|2021-09-14 22:15:00|7056.1|7053.3|7052.5|7049.7|7058.3|7055.3|7051.7|7048.9|110
1631658000000|2021-09-14 22:20:00|7052.6|7049.8|7052.1|7049.3|7054.1|7051.3|7051.7|7048.9|47
1631658300000|2021-09-14 22:25:00|7051.7|7048.9|7050.1|7047.3|7054.1|7051.3|7047.6|7044.8|168
1631658600000|2021-09-14 22:30:00|7050.5|7047.7|7055.7|7052.9|7056.1|7053.3|7050.5|7047.7|126
1631658900000|2021-09-14 22:35:00|7055.6|7052.8|7055.5|7052.7|7055.6|7052.8|7053.7|7050.9|31
1631659200000|2021-09-14 22:40:00|7055.1|7052.3|7055.1|7052.3|7055.1|7052.3|7053.5|7050.7|45
1631659500000|2021-09-14 22:45:00|7054.5|7051.7|7055.1|7052.3|7055.5|7052.7|7053.5|7050.7|26
1631659800000|2021-09-14 22:50:00|7055|7052.2|7054.7|7051.9|7055.1|7052.3|7053.7|7050.9|27
1631660100000|2021-09-14 22:55:00|7055.1|7052.3|7054.5|7051.7|7056.1|7053.3|7054.5|7051.7|13
1631660400000|2021-09-14 23:00:00|7054.6|7051.8|7054.6|7051.8|7056.1|7053.3|7054.1|7051.3|33
1631660700000|2021-09-14 23:05:00|7055|7052.2|7055.6|7052.8|7055.7|7052.9|7054.5|7051.7|28
1631661000000|2021-09-14 23:10:00|7056.1|7053.3|7057.6|7054.8|7058.6|7055.8|7054.9|7052.1|109
1631661300000|2021-09-14 23:15:00|7058.1|7055.3|7057.1|7054.3|7058.1|7055.3|7056.6|7053.8|23
1631661600000|2021-09-14 23:20:00|7056.6|7053.8|7054.1|7051.3|7057.1|7054.3|7054.1|7051.3|44
1631661900000|2021-09-14 23:25:00|7054.2|7051.4|7054.1|7051.3|7055.1|7052.3|7054.1|7051.3|21
1631662200000|2021-09-14 23:30:00|7055.1|7052.3|7055.5|7052.7|7055.6|7052.8|7054.6|7051.8|23
1631662500000|2021-09-14 23:35:00|7055.1|7052.3|7056.5|7053.7|7058.5|7055.7|7055.1|7052.3|72
1631662800000|2021-09-14 23:40:00|7056.3|7053.5|7055.1|7052.3|7057.1|7054.3|7054.6|7051.8|44
1631663100000|2021-09-14 23:45:00|7055|7052.2|7055.5|7052.7|7057.1|7054.3|7054.1|7051.3|41
1631663400000|2021-09-14 23:50:00|7055.6|7052.8|7056|7053.2|7057|7054.2|7054.6|7051.8|34
1631663700000|2021-09-14 23:55:00|7056.5|7053.7|7061.1|7058.3|7061.6|7058.8|7056|7053.2|195
1631664000000|2021-09-15 00:00:00|7061.6|7058.8|7066.5|7063.7|7069.5|7066.7|7061|7058.2|598
1631664300000|2021-09-15 00:05:00|7066|7063.2|7064|7061.2|7067.5|7064.7|7062|7059.2|197
1631664600000|2021-09-15 00:10:00|7063|7060.2|7068|7065.2|7068.6|7065.8|7063|7060.2|145
1631664900000|2021-09-15 00:15:00|7068.1|7065.3|7069|7066.2|7072.5|7069.7|7068|7065.2|193
1631665200000|2021-09-15 00:20:00|7069.1|7066.3|7071|7068.2|7071|7068.2|7069|7066.2|136
1631665500000|2021-09-15 00:25:00|7072|7069.2|7073.5|7070.7|7075.6|7072.8|7071.5|7068.7|314
1631665800000|2021-09-15 00:30:00|7072.1|7069.3|7069.6|7066.8|7074|7071.2|7068.5|7065.7|181
1631666100000|2021-09-15 00:35:00|7069.2|7066.4|7070|7067.2|7070|7067.2|7066|7063.2|170
1631666400000|2021-09-15 00:40:00|7071|7068.2|7070|7067.2|7071.4|7068.6|7069|7066.2|104
1631666700000|2021-09-15 00:45:00|7070.4|7067.6|7072|7069.2|7072.6|7069.8|7069|7066.2|68
1631667000000|2021-09-15 00:50:00|7072.1|7069.3|7071.1|7068.3|7072.6|7069.8|7070.6|7067.8|338
1631667300000|2021-09-15 00:55:00|7071.2|7068.4|7069|7066.2|7071.6|7068.8|7067.5|7064.7|147
1631667600000|2021-09-15 01:00:00|7069.6|7066.8|7070.5|7067.7|7074.4|7071.6|7069|7066.2|425
1631667900000|2021-09-15 01:05:00|7070.4|7067.6|7059.4|7056.6|7070.4|7067.6|7059.4|7056.6|565
1631668200000|2021-09-15 01:10:00|7059.5|7056.7|7061.4|7058.6|7062.4|7059.6|7059.4|7056.6|210
1631668500000|2021-09-15 01:15:00|7061.6|7058.8|7062|7059.2|7063.4|7060.6|7057|7054.2|198
1631668800000|2021-09-15 01:20:00|7062.4|7059.6|7063.4|7060.6|7068.4|7065.6|7062|7059.2|261
1631669100000|2021-09-15 01:25:00|7063|7060.2|7070|7067.2|7071|7068.2|7062.6|7059.8|126
1631669400000|2021-09-15 01:30:00|7069.8|7067|7071|7068.2|7072.4|7069.6|7066.5|7063.7|224
1631669700000|2021-09-15 01:35:00|7071.4|7068.6|7072.4|7069.6|7074.4|7071.6|7068.4|7065.6|200
1631670000000|2021-09-15 01:40:00|7072|7069.2|7070.4|7067.6|7073.5|7070.7|7069.5|7066.7|117
1631670300000|2021-09-15 01:45:00|7069.9|7067.1|7072.4|7069.6|7074.6|7071.8|7069.4|7066.6|268
1631670600000|2021-09-15 01:50:00|7072|7069.2|7071|7068.2|7073.4|7070.6|7070|7067.2|157
1631670900000|2021-09-15 01:55:00|7070.9|7068.1|7071.4|7068.6|7071.6|7068.8|7069.4|7066.6|89
1631671200000|2021-09-15 02:00:00|7071|7068.2|7062|7059.2|7071.6|7068.8|7060.4|7057.6|475
1631671500000|2021-09-15 02:05:00|7061.6|7058.8|7058.5|7055.7|7062.4|7059.6|7056.4|7053.6|406
1631671800000|2021-09-15 02:10:00|7058.6|7055.8|7051.6|7048.8|7059|7056.2|7048.4|7045.6|739
1631672100000|2021-09-15 02:15:00|7052|7049.2|7059|7056.2|7059|7056.2|7051.4|7048.6|260
1631672400000|2021-09-15 02:20:00|7058.9|7056.1|7058.4|7055.6|7060|7057.2|7055.4|7052.6|270
1631672700000|2021-09-15 02:25:00|7057.5|7054.7|7058|7055.2|7059.4|7056.6|7057.4|7054.6|642
1631673000000|2021-09-15 02:30:00|7058.5|7055.7|7063.5|7060.7|7068.4|7065.6|7058.5|7055.7|463
1631673300000|2021-09-15 02:35:00|7063.4|7060.6|7060.5|7057.7|7064.4|7061.6|7060|7057.2|92
1631673600000|2021-09-15 02:40:00|7061|7058.2|7059.5|7056.7|7062.4|7059.6|7058.4|7055.6|219
1631673900000|2021-09-15 02:45:00|7060|7057.2|7068|7065.2|7068.4|7065.6|7059.5|7056.7|690
1631674200000|2021-09-15 02:50:00|7068.4|7065.6|7070.4|7067.6|7071.4|7068.6|7068|7065.2|211
1631674500000|2021-09-15 02:55:00|7070.5|7067.7|7077|7074.2|7078|7075.2|7070|7067.2|414
1631674800000|2021-09-15 03:00:00|7077.4|7074.6|7075.4|7072.6|7079|7076.2|7074|7071.2|469
1631675100000|2021-09-15 03:05:00|7076|7073.2|7074.9|7072.1|7079.4|7076.6|7073.9|7071.1|464
1631675400000|2021-09-15 03:10:00|7075.4|7072.6|7075.4|7072.6|7077.4|7074.6|7073.4|7070.6|324
1631675700000|2021-09-15 03:15:00|7075.2|7072.4|7076.4|7073.6|7077.4|7074.6|7072.4|7069.6|541
1631676000000|2021-09-15 03:20:00|7076.8|7074|7072.9|7070.1|7076.9|7074.1|7071.9|7069.1|127
1631676300000|2021-09-15 03:25:00|7072.5|7069.7|7075.9|7073.1|7075.9|7073.1|7071.4|7068.6|253
1631676600000|2021-09-15 03:30:00|7075.4|7072.6|7071.4|7068.6|7076.4|7073.6|7071.4|7068.6|349
1631676900000|2021-09-15 03:35:00|7071.9|7069.1|7070.4|7067.6|7073.9|7071.1|7069.9|7067.1|328
1631677200000|2021-09-15 03:40:00|7069.9|7067.1|7069.9|7067.1|7071.4|7068.6|7069.4|7066.6|157
1631677500000|2021-09-15 03:45:00|7070.4|7067.6|7069.4|7066.6|7070.5|7067.7|7069.4|7066.6|148
1631677800000|2021-09-15 03:50:00|7069.9|7067.1|7069.9|7067.1|7070.4|7067.6|7069.4|7066.6|53
1631678100000|2021-09-15 03:55:00|7070.4|7067.6|7070.3|7067.5|7070.4|7067.6|7069.3|7066.5|78
1631678400000|2021-09-15 04:00:00|7069.9|7067.1|7069.9|7067.1|7070.4|7067.6|7069.3|7066.5|85
1631678700000|2021-09-15 04:05:00|7069.5|7066.7|7069.3|7066.5|7069.9|7067.1|7069.3|7066.5|54
1631679000000|2021-09-15 04:10:00|7069.4|7066.6|7074.3|7071.5|7074.3|7071.5|7069.3|7066.5|142
1631679300000|2021-09-15 04:15:00|7073.9|7071.1|7071.3|7068.5|7073.9|7071.1|7070.3|7067.5|142
1631679600000|2021-09-15 04:20:00|7070.9|7068.1|7068.3|7065.5|7071.3|7068.5|7068.3|7065.5|154
1631679900000|2021-09-15 04:25:00|7068.4|7065.6|7070.3|7067.5|7071.3|7068.5|7068.4|7065.6|73
1631680200000|2021-09-15 04:30:00|7070.8|7068|7070.3|7067.5|7071.3|7068.5|7069.3|7066.5|72
1631680500000|2021-09-15 04:35:00|7069.9|7067.1|7070.3|7067.5|7071.3|7068.5|7068.9|7066.1|78
1631680800000|2021-09-15 04:40:00|7069.9|7067.1|7069.5|7066.7|7070.3|7067.5|7068.5|7065.7|27
1631681100000|2021-09-15 04:45:00|7070.3|7067.5|7071.3|7068.5|7072.3|7069.5|7068.9|7066.1|71
1631681400000|2021-09-15 04:50:00|7071.4|7068.6|7073.3|7070.5|7073.3|7070.5|7071.3|7068.5|67
1631681700000|2021-09-15 04:55:00|7072.9|7070.1|7073.9|7071.1|7074.3|7071.5|7072.3|7069.5|78
1631682000000|2021-09-15 05:00:00|7073.5|7070.7|7071.3|7068.5|7073.5|7070.7|7070.9|7068.1|104
1631682300000|2021-09-15 05:05:00|7070.9|7068.1|7072.3|7069.5|7072.3|7069.5|7070.9|7068.1|111
1631682600000|2021-09-15 05:10:00|7072.4|7069.6|7071.9|7069.1|7073.3|7070.5|7070.5|7067.7|82
1631682900000|2021-09-15 05:15:00|7071.5|7068.7|7070.3|7067.5|7071.5|7068.7|7065.5|7062.7|392
1631683200000|2021-09-15 05:20:00|7069.9|7067.1|7074.9|7072.1|7076.3|7073.5|7069.3|7066.5|217
1631683500000|2021-09-15 05:25:00|7074.7|7071.9|7071.9|7069.1|7074.9|7072.1|7071.9|7069.1|119
1631683800000|2021-09-15 05:30:00|7070.9|7068.1|7078.3|7075.5|7078.9|7076.1|7070.9|7068.1|491
1631684100000|2021-09-15 05:35:00|7078.4|7075.6|7074.3|7071.5|7078.9|7076.1|7074.3|7071.5|225
1631684400000|2021-09-15 05:40:00|7074.4|7071.6|7075.8|7073|7079.3|7076.5|7074.4|7071.6|221
1631684700000|2021-09-15 05:45:00|7075.7|7072.9|7078.9|7076.1|7079.3|7076.5|7075.3|7072.5|276
1631685000000|2021-09-15 05:50:00|7079.3|7076.5|7082.3|7079.5|7083.4|7080.6|7078.4|7075.6|500
1631685300000|2021-09-15 05:55:00|7081.9|7079.1|7077.9|7075.1|7081.9|7079.1|7077.3|7074.5|87
1631685600000|2021-09-15 06:00:00|7077.8|7075|7080.3|7077.5|7081.3|7078.5|7075.3|7072.5|284
1631685900000|2021-09-15 06:05:00|7080.4|7077.6|7078.3|7075.5|7081.9|7079.1|7077.9|7075.1|101
1631686200000|2021-09-15 06:10:00|7077.9|7075.1|7078.3|7075.5|7079.9|7077.1|7077.3|7074.5|112
1631686500000|2021-09-15 06:15:00|7078.4|7075.6|7079.3|7076.5|7080.3|7077.5|7077.3|7074.5|145
1631686800000|2021-09-15 06:20:00|7079.4|7076.6|7078.3|7075.5|7081.3|7078.5|7077.4|7074.6|320
1631687100000|2021-09-15 06:25:00|7077.8|7075|7074.3|7071.5|7078.3|7075.5|7074.3|7071.5|303
1631687400000|2021-09-15 06:30:00|7074.6|7071.8|7074.3|7071.5|7076.3|7073.5|7073.3|7070.5|388
1631687700000|2021-09-15 06:35:00|7073.8|7071|7076.3|7073.5|7076.3|7073.5|7070.3|7067.5|422
1631688000000|2021-09-15 06:40:00|7076.8|7074|7078.8|7076|7079.3|7076.5|7075.8|7073|240
1631688300000|2021-09-15 06:45:00|7079.3|7076.5|7077.3|7074.5|7080.4|7077.6|7074.8|7072|330
1631688600000|2021-09-15 06:50:00|7077.4|7074.6|7079.3|7076.5|7081.3|7078.5|7076.8|7074|272
1631688900000|2021-09-15 06:55:00|7078.8|7076|7081.3|7078.5|7083.3|7080.5|7078.3|7075.5|428
1631689200000|2021-09-15 07:00:00|7081.2|7078.4|7095.3|7092.5|7100.3|7097.5|7080.3|7077.5|1741
1631689500000|2021-09-15 07:05:00|7095.8|7093|7092.3|7089.5|7099.3|7096.5|7092.3|7089.5|685
1631689800000|2021-09-15 07:10:00|7092.8|7090|7091.3|7088.5|7097.3|7094.5|7089.3|7086.5|565
1631690100000|2021-09-15 07:15:00|7091.1|7088.3|7096.3|7093.5|7098.3|7095.5|7090.3|7087.5|636
1631690400000|2021-09-15 07:20:00|7096.2|7093.4|7107.4|7104.6|7109.8|7107|7094.8|7092|2012
1631690700000|2021-09-15 07:25:00|7107.8|7105|7108.8|7106|7110.8|7108|7102.3|7099.5|879
1631691000000|2021-09-15 07:30:00|7108.2|7105.4|7104.4|7101.6|7108.8|7106|7102.2|7099.4|567
1631691300000|2021-09-15 07:35:00|7104.3|7101.5|7098.8|7096|7105.4|7102.6|7096.4|7093.6|719
1631691600000|2021-09-15 07:40:00|7098.9|7096.1|7099.3|7096.5|7102.4|7099.6|7094.4|7091.6|363
1631691900000|2021-09-15 07:45:00|7099.2|7096.4|7094.4|7091.6|7101.4|7098.6|7093.4|7090.6|320
1631692200000|2021-09-15 07:50:00|7093.8|7091|7100.2|7097.4|7100.4|7097.6|7090.4|7087.6|649
1631692500000|2021-09-15 07:55:00|7100.4|7097.6|7095.4|7092.6|7100.4|7097.6|7094.8|7092|338
1631692800000|2021-09-15 08:00:00|7096.4|7093.6|7093.4|7090.6|7101.8|7099|7090.4|7087.6|557
1631693100000|2021-09-15 08:05:00|7093.8|7091|7100.4|7097.6|7100.4|7097.6|7093.4|7090.6|438
1631693400000|2021-09-15 08:10:00|7099.9|7097.1|7094.4|7091.6|7100.8|7098|7093.4|7090.6|313
1631693700000|2021-09-15 08:15:00|7094.3|7091.5|7095.8|7093|7099.4|7096.6|7093.4|7090.6|402
1631694000000|2021-09-15 08:20:00|7095.4|7092.6|7089.8|7087|7096.2|7093.4|7085.2|7082.4|1014
1631694300000|2021-09-15 08:25:00|7090.2|7087.4|7089.4|7086.6|7094.2|7091.4|7081.8|7079|1306
1631694600000|2021-09-15 08:30:00|7089.3|7086.5|7085.3|7082.5|7092.9|7090.1|7084.8|7082|1381
1631694900000|2021-09-15 08:35:00|7085.4|7082.6|7087.3|7084.5|7088.4|7085.6|7081.8|7079|611
1631695200000|2021-09-15 08:40:00|7087.4|7084.6|7090.8|7088|7092.4|7089.6|7086.8|7084|727
1631695500000|2021-09-15 08:45:00|7090.9|7088.1|7091.3|7088.5|7094.3|7091.5|7090.2|7087.4|364
1631695800000|2021-09-15 08:50:00|7090.9|7088.1|7091.3|7088.5|7094.2|7091.4|7090.3|7087.5|322
1631696100000|2021-09-15 08:55:00|7091.2|7088.4|7097.8|7095|7098.3|7095.5|7090.3|7087.5|272
1631696400000|2021-09-15 09:00:00|7097.2|7094.4|7087.8|7085|7097.8|7095|7087.8|7085|495
1631696700000|2021-09-15 09:05:00|7087.3|7084.5|7092.3|7089.5|7097.3|7094.5|7085.2|7082.4|539
1631697000000|2021-09-15 09:10:00|7092.2|7089.4|7090.3|7087.5|7094.2|7091.4|7089.3|7086.5|413
1631697300000|2021-09-15 09:15:00|7090.8|7088|7109.3|7106.5|7111.5|7108.7|7090.8|7088|2442
1631697600000|2021-09-15 09:20:00|7109.4|7106.6|7107.4|7104.6|7112.3|7109.5|7107.3|7104.5|531
1631697900000|2021-09-15 09:25:00|7107.8|7105|7110.3|7107.5|7112.3|7109.5|7107.8|7105|412
1631698200000|2021-09-15 09:30:00|7110.2|7107.4|7115.5|7112.7|7117.3|7114.5|7109.3|7106.5|761
1631698500000|2021-09-15 09:35:00|7115.9|7113.1|7122.5|7119.7|7122.5|7119.7|7115.3|7112.5|1703
1631698800000|2021-09-15 09:40:00|7122.4|7119.6|7121.5|7118.7|7122.5|7119.7|7118.9|7116.1|496
1631699100000|2021-09-15 09:45:00|7122.3|7119.5|7124.5|7121.7|7125.4|7122.6|7118.3|7115.5|861
1631699400000|2021-09-15 09:50:00|7125.5|7122.7|7136|7133.2|7139|7136.2|7122.3|7119.5|3697
1631699700000|2021-09-15 09:55:00|7135.6|7132.8|7132|7129.2|7138.6|7135.8|7131|7128.2|874
1631700000000|2021-09-15 10:00:00|7131.6|7128.8|7135.5|7132.7|7136.5|7133.7|7129|7126.2|721
1631700300000|2021-09-15 10:05:00|7135.6|7132.8|7129.4|7126.6|7136.5|7133.7|7125.6|7122.8|1108
1631700600000|2021-09-15 10:10:00|7130.4|7127.6|7137.4|7134.6|7138.4|7135.6|7129.4|7126.6|556
1631700900000|2021-09-15 10:15:00|7138|7135.2|7137.4|7134.6|7138.4|7135.6|7134|7131.2|694
1631701200000|2021-09-15 10:20:00|7137.6|7134.8|7132.3|7129.5|7142.4|7139.6|7130.4|7127.6|1476
1631701500000|2021-09-15 10:25:00|7132.4|7129.6|7130.4|7127.6|7134.4|7131.6|7129.9|7127.1|451
1631701800000|2021-09-15 10:30:00|7130.9|7128.1|7128.9|7126.1|7134.3|7131.5|7127.3|7124.5|502
1631702100000|2021-09-15 10:35:00|7129.3|7126.5|7122.9|7120.1|7129.4|7126.6|7122.3|7119.5|623
1631702400000|2021-09-15 10:40:00|7123.3|7120.5|7123.4|7120.6|7124.4|7121.6|7121.4|7118.6|322
1631702700000|2021-09-15 10:45:00|7123.9|7121.1|7125.4|7122.6|7130.4|7127.6|7123.4|7120.6|1080
1631703000000|2021-09-15 10:50:00|7126|7123.2|7124.4|7121.6|7126.4|7123.6|7121.5|7118.7|492
1631703300000|2021-09-15 10:55:00|7124|7121.2|7123.4|7120.6|7124.4|7121.6|7119.4|7116.6|728
1631703600000|2021-09-15 11:00:00|7123.9|7121.1|7125.3|7122.5|7125.3|7122.5|7120.4|7117.6|272
1631703900000|2021-09-15 11:05:00|7124.8|7122|7129|7126.2|7133.6|7130.8|7121.4|7118.6|1106
1631704200000|2021-09-15 11:10:00|7129.4|7126.6|7120.8|7118|7129.4|7126.6|7120.8|7118|1490
1631704500000|2021-09-15 11:15:00|7120.4|7117.6|7119.8|7117|7121.3|7118.5|7114.3|7111.5|1063
1631704800000|2021-09-15 11:20:00|7119.4|7116.6|7124.8|7122|7127.8|7125|7119.4|7116.6|658
1631705100000|2021-09-15 11:25:00|7125|7122.2|7122.3|7119.5|7126.4|7123.6|7118.8|7116|578
1631705400000|2021-09-15 11:30:00|7122.4|7119.6|7114.8|7112|7123.3|7120.5|7114.3|7111.5|538
1631705700000|2021-09-15 11:35:00|7114.3|7111.5|7120.3|7117.5|7123.8|7121|7114.3|7111.5|419
1631706000000|2021-09-15 11:40:00|7120.8|7118|7119.3|7116.5|7123.3|7120.5|7118.8|7116|1403
1631706300000|2021-09-15 11:45:00|7118.8|7116|7119.3|7116.5|7120.8|7118|7116.8|7114|202
1631706600000|2021-09-15 11:50:00|7119.4|7116.6|7116.8|7114|7119.8|7117|7112.3|7109.5|780
1631706900000|2021-09-15 11:55:00|7117.3|7114.5|7121.8|7119|7122.3|7119.5|7112.3|7109.5|641
1631707200000|2021-09-15 12:00:00|7122.2|7119.4|7122.8|7120|7128.2|7125.4|7119.4|7116.6|890
1631707500000|2021-09-15 12:05:00|7123.4|7120.6|7127.2|7124.4|7129.4|7126.6|7120.4|7117.6|1007
1631707800000|2021-09-15 12:10:00|7126.4|7123.6|7129.4|7126.6|7131.2|7128.4|7122.2|7119.4|755
1631708100000|2021-09-15 12:15:00|7130.2|7127.4|7128.2|7125.4|7130.2|7127.4|7122.8|7120|1133
1631708400000|2021-09-15 12:20:00|7127.8|7125|7138.4|7135.6|7139.4|7136.6|7127.2|7124.4|2655
1631708700000|2021-09-15 12:25:00|7138.5|7135.7|7150.4|7147.6|7152.5|7149.7|7135.9|7133.1|1917
1631709000000|2021-09-15 12:30:00|7150.9|7148.1|7153.5|7150.7|7154.4|7151.6|7145.2|7142.4|4148
1631709300000|2021-09-15 12:35:00|7153.4|7150.6|7148.4|7145.6|7153.5|7150.7|7147.4|7144.6|1305
1631709600000|2021-09-15 12:40:00|7148.9|7146.1|7147.4|7144.6|7151.5|7148.7|7145.9|7143.1|2233
1631709900000|2021-09-15 12:45:00|7147.5|7144.7|7148.4|7145.6|7152.9|7150.1|7143.4|7140.6|1430
1631710200000|2021-09-15 12:50:00|7148.5|7145.7|7154.4|7151.6|7160.5|7157.7|7148.4|7145.6|2502
1631710500000|2021-09-15 12:55:00|7153.9|7151.1|7159.4|7156.6|7160.4|7157.6|7152.4|7149.6|1084
1631710800000|2021-09-15 13:00:00|7159.5|7156.7|7170.8|7168|7171.5|7168.7|7159.2|7156.4|6160
1631711100000|2021-09-15 13:05:00|7170.2|7167.4|7173.4|7170.6|7176.4|7173.6|7166.4|7163.6|4269
1631711400000|2021-09-15 13:10:00|7173.8|7171|7178.2|7175.4|7180.2|7177.4|7168.2|7165.4|2815
1631711700000|2021-09-15 13:15:00|7178.3|7175.5|7208.3|7205.5|7208.3|7205.5|7178.3|7175.5|7154
1631712000000|2021-09-15 13:20:00|7207.8|7205|7207.8|7205|7216.8|7214|7205.3|7202.5|5722
1631712300000|2021-09-15 13:25:00|7207.6|7204.8|7199.2|7196.4|7211.2|7208.4|7196.3|7193.5|4199
1631712600000|2021-09-15 13:30:00|7198.8|7196|7212.2|7209.4|7218.8|7216|7198.2|7195.4|3765
1631712900000|2021-09-15 13:35:00|7211.8|7209|7233.8|7231|7238.3|7235.5|7210.8|7208|4635
1631713200000|2021-09-15 13:40:00|7234.2|7231.4|7229.2|7226.4|7238.6|7235.8|7222.2|7219.4|4359
1631713500000|2021-09-15 13:45:00|7229.3|7226.5|7248.2|7245.4|7248.2|7245.4|7229.2|7226.4|4001
1631713800000|2021-09-15 13:50:00|7248.3|7245.5|7257.8|7255|7263.2|7260.4|7245.2|7242.4|4664
1631714100000|2021-09-15 13:55:00|7257.3|7254.5|7259.2|7256.4|7262.3|7259.5|7252.8|7250|2461
1631714400000|2021-09-15 14:00:00|7259.3|7256.5|7270.2|7267.4|7272.3|7269.5|7251.2|7248.4|3556
1631714700000|2021-09-15 14:05:00|7270.3|7267.5|7238.2|7235.4|7273.3|7270.5|7228.3|7225.5|6710
1631715000000|2021-09-15 14:10:00|7237.2|7234.4|7238.7|7235.9|7247.7|7244.9|7229.2|7226.4|3026
1631715300000|2021-09-15 14:15:00|7239.6|7236.8|7244.3|7241.5|7251.3|7248.5|7237.2|7234.4|3082
1631715600000|2021-09-15 14:20:00|7244.7|7241.9|7271.2|7268.4|7271.2|7268.4|7244.7|7241.9|2881
1631715900000|2021-09-15 14:25:00|7270.7|7267.9|7247.4|7244.6|7273.2|7270.4|7238.9|7232|4298
1631716200000|2021-09-15 14:30:00|7247.8|7245|7264.4|7261.6|7276.4|7273.6|7247.2|7241|10029
1631716500000|2021-09-15 14:35:00|7265.3|7262.5|7282.4|7279.6|7286.9|7284.1|7262.4|7259.6|5223
1631716800000|2021-09-15 14:40:00|7282.9|7280.1|7285.4|7282.6|7290.4|7287.6|7277.4|7274.6|7612
1631717100000|2021-09-15 14:45:00|7285.5|7282.7|7287|7284.2|7292.4|7289.6|7276.4|7273.6|3410
1631717400000|2021-09-15 14:50:00|7286.9|7284.1|7265.5|7262.7|7292|7289.2|7261.4|7258.6|3933
1631717700000|2021-09-15 14:55:00|7265.9|7263.1|7265.9|7263.1|7284.4|7281.6|7265.4|7262.6|3213
1631718000000|2021-09-15 15:00:00|7265.4|7262.6|7255.4|7252.6|7270|7267.2|7249.4|7246.6|4374
1631718300000|2021-09-15 15:05:00|7255|7252.2|7257.9|7255.1|7263.4|7260.6|7252.4|7249.6|5016
1631718600000|2021-09-15 15:10:00|7258.3|7255.5|7252.4|7249.6|7260.4|7257.6|7249.3|7246.5|2173
1631718900000|2021-09-15 15:15:00|7253.3|7250.5|7243.4|7240.6|7256.4|7253.6|7235.4|7232.6|3429
1631719200000|2021-09-15 15:20:00|7243.8|7241|7264.3|7261.5|7267.3|7264.5|7242.3|7239.5|2628
1631719500000|2021-09-15 15:25:00|7264.8|7262|7253.8|7251|7267.3|7264.5|7253.3|7250.5|3260
1631719800000|2021-09-15 15:30:00|7253.4|7250.6|7263.3|7260.5|7264.3|7261.5|7252.3|7249.5|1983
1631720100000|2021-09-15 15:35:00|7262.4|7259.6|7261.3|7258.5|7263.8|7261|7249.4|7246.6|1841
1631720400000|2021-09-15 15:40:00|7261.4|7258.6|7258.4|7255.6|7264.4|7261.6|7253.4|7250.6|2489
1631720700000|2021-09-15 15:45:00|7257.4|7254.6|7236.4|7233.6|7258|7255.2|7232|7229.2|2795
1631721000000|2021-09-15 15:50:00|7236.3|7233.5|7236.5|7233.7|7243.5|7240.7|7234.4|7231.6|2279
1631721300000|2021-09-15 15:55:00|7236.4|7233.6|7242.4|7239.6|7244.4|7241.6|7229.5|7226.7|2065
1631721600000|2021-09-15 16:00:00|7242|7239.2|7222.3|7219.5|7242|7239.2|7205.4|7202.6|4490
1631721900000|2021-09-15 16:05:00|7221.8|7219|7223.3|7220.5|7227.4|7224.6|7212.3|7209.5|2145
1631722200000|2021-09-15 16:10:00|7222.8|7220|7229.8|7227|7236.4|7233.6|7222.8|7220|1370
1631722500000|2021-09-15 16:15:00|7229.9|7227.1|7240.2|7237.4|7241.4|7238.6|7228.2|7225.4|1902
1631722800000|2021-09-15 16:20:00|7239.8|7237|7235.2|7232.4|7242.4|7239.6|7229.2|7226.4|3728
1631723100000|2021-09-15 16:25:00|7235.4|7232.6|7233.4|7230.6|7240.2|7237.4|7230.2|7227.4|1087
1631723400000|2021-09-15 16:30:00|7234.2|7231.4|7231.2|7228.4|7240.8|7238|7230.2|7227.4|1271
1631723700000|2021-09-15 16:35:00|7230.8|7228|7224.3|7221.5|7231.8|7229|7221.2|7218.4|1435
1631724000000|2021-09-15 16:40:00|7224.4|7221.6|7225.8|7223|7231.2|7228.4|7221.8|7219|1354
1631724300000|2021-09-15 16:45:00|7226.2|7223.4|7228.8|7226|7230.3|7227.5|7223.3|7220.5|916
1631724600000|2021-09-15 16:50:00|7229.2|7226.4|7242.2|7239.4|7242.4|7239.6|7228.8|7226|1573
1631724900000|2021-09-15 16:55:00|7242.4|7239.6|7238.8|7236|7249.2|7246.4|7236.2|7233.4|1568
1631725200000|2021-09-15 17:00:00|7239.2|7236.4|7235.2|7232.4|7244.2|7241.4|7233.4|7230.6|898
1631725500000|2021-09-15 17:05:00|7235.4|7232.6|7232.8|7230|7240.2|7237.4|7228.8|7226|596
1631725800000|2021-09-15 17:10:00|7232.4|7229.6|7235.2|7232.4|7239.8|7237|7231.2|7228.4|825
1631726100000|2021-09-15 17:15:00|7235.3|7232.5|7246.2|7243.4|7249.2|7246.4|7234.3|7231.5|1610
1631726400000|2021-09-15 17:20:00|7245.2|7242.4|7230.8|7228|7246.2|7243.4|7229.2|7226.4|1228
1631726700000|2021-09-15 17:25:00|7230.7|7227.9|7227.2|7224.4|7231.2|7228.4|7222.2|7219.4|4107
1631727000000|2021-09-15 17:30:00|7227.3|7224.5|7232.2|7229.4|7232.2|7229.4|7223.2|7220.4|1301
1631727300000|2021-09-15 17:35:00|7233.1|7230.3|7235.3|7232.5|7236.2|7233.4|7228.2|7225.4|768
1631727600000|2021-09-15 17:40:00|7235.8|7233|7230.3|7227.5|7241.2|7238.4|7229.3|7226.5|1132
1631727900000|2021-09-15 17:45:00|7230.2|7227.4|7238.8|7236|7238.8|7236|7223.8|7221|1977
1631728200000|2021-09-15 17:50:00|7238.3|7235.5|7239.3|7236.5|7240.3|7237.5|7228.3|7225.5|1631
1631728500000|2021-09-15 17:55:00|7239.5|7236.7|7247.9|7245.1|7250.3|7247.5|7235.3|7232.5|2744
1631728800000|2021-09-15 18:00:00|7247.5|7244.7|7246.4|7243.6|7252.9|7249.5|7235.5|7232.7|2781
1631729100000|2021-09-15 18:05:00|7246.5|7243.7|7238.6|7235.8|7251.6|7248.8|7237.6|7234.8|7296
1631729400000|2021-09-15 18:10:00|7239|7236.2|7237.6|7234.8|7244.6|7241.8|7233.6|7230.8|2963
1631729700000|2021-09-15 18:15:00|7238.6|7235.8|7236|7233.2|7243.6|7240.8|7233.6|7230.8|2253
1631730000000|2021-09-15 18:20:00|7235.4|7232.6|7254.6|7251.8|7260.6|7257.8|7234.4|7231.6|5533
1631730300000|2021-09-15 18:25:00|7254.5|7251.7|7227.7|7224.9|7262.6|7259.8|7227.7|7224.9|12214
1631730600000|2021-09-15 18:30:00|7228.7|7225.9|7232|7229.2|7242|7239.2|7222|7219.2|5609
1631730900000|2021-09-15 18:35:00|7232.4|7229.6|7235.6|7232.8|7236.4|7233.6|7231|7228.2|1649
1631731200000|2021-09-15 18:40:00|7235.4|7232.6|7246.6|7243.8|7247.6|7244.8|7235.4|7232.6|1606
1631731500000|2021-09-15 18:45:00|7246.1|7243.3|7240.1|7237.3|7250.6|7247.8|7239.6|7236.8|1113
1631731800000|2021-09-15 18:50:00|7240.7|7237.9|7241.1|7238.3|7243.7|7240.9|7240.1|7237.3|413
1631732100000|2021-09-15 18:55:00|7240.7|7237.9|7245.7|7242.9|7246.1|7243.3|7239.6|7236.8|462
1631732400000|2021-09-15 19:00:00|7245.2|7242.4|7245.1|7242.3|7246.7|7243.9|7242.7|7239.9|450
1631732700000|2021-09-15 19:05:00|7244.7|7241.9|7244.5|7241.7|7246.5|7243.7|7240.7|7237.9|603
1631733000000|2021-09-15 19:10:00|7244.1|7241.3|7251.1|7248.3|7252.7|7249.9|7242.1|7239.3|808
1631733300000|2021-09-15 19:15:00|7251|7248.2|7251.1|7248.3|7252.5|7249.7|7246.7|7243.9|563
1631733600000|2021-09-15 19:20:00|7251.5|7248.7|7250.1|7247.3|7253.5|7250.7|7249.5|7246.7|620
1631733900000|2021-09-15 19:25:00|7250.5|7247.7|7248.6|7245.8|7251.7|7248.9|7248.5|7245.7|370
1631734200000|2021-09-15 19:30:00|7248.5|7245.7|7243.5|7240.7|7248.5|7245.7|7237.1|7234.3|1222
1631734500000|2021-09-15 19:35:00|7243.6|7240.8|7244.5|7241.7|7245.5|7242.7|7241.2|7238.4|719
1631734800000|2021-09-15 19:40:00|7244.7|7241.9|7243.1|7240.3|7245.5|7242.7|7241.7|7238.9|939
1631735100000|2021-09-15 19:45:00|7243.5|7240.7|7244.5|7241.7|7247.1|7244.3|7242.7|7239.9|554
1631735400000|2021-09-15 19:50:00|7244.1|7241.3|7247.1|7244.3|7248.5|7245.7|7243.5|7240.7|165
1631735700000|2021-09-15 19:55:00|7248|7245.2|7242.5|7239.7|7248|7245.2|7240.6|7237.8|684
1631736000000|2021-09-15 20:00:00|7242.1|7239.3|7242.5|7239.7|7244.5|7241.7|7241.5|7238.7|1055
1631736300000|2021-09-15 20:05:00|7243.5|7240.7|7240.4|7237.6|7244.1|7241.3|7238.5|7235.7|1934
1631736600000|2021-09-15 20:10:00|7240.9|7238.1|7240.5|7237.7|7241.4|7238.6|7239.4|7236.6|201
1631736900000|2021-09-15 20:15:00|7240.9|7238.1|7239.5|7236.7|7240.9|7238.1|7238.9|7236.1|113
1631737200000|2021-09-15 20:20:00|7239.4|7236.6|7239.5|7236.7|7241.4|7238.6|7238.5|7235.7|1395
1631737500000|2021-09-15 20:25:00|7239.4|7236.6|7240.5|7237.7|7240.5|7237.7|7239.4|7236.6|57
1631737800000|2021-09-15 20:30:00|7241.4|7238.6|7243.5|7240.7|7243.5|7240.7|7240.5|7237.7|168
1631738100000|2021-09-15 20:35:00|7242.9|7240.1|7248.5|7245.7|7248.5|7245.7|7241.5|7238.7|116
1631738400000|2021-09-15 20:40:00|7248.6|7245.8|7251.9|7249.1|7252.5|7249.7|7248.5|7245.7|636
1631738700000|2021-09-15 20:45:00|7251.5|7248.7|7246.5|7243.7|7252.9|7250.1|7246.5|7243.7|546
1631739000000|2021-09-15 20:50:00|7246.4|7243.6|7240.9|7238.1|7246.4|7243.6|7239.5|7236.7|701
1631739300000|2021-09-15 20:55:00|7240.5|7237.7|7240.4|7237.6|7240.9|7238.1|7234.4|7231.6|444
1631743200000|2021-09-15 22:00:00|7243.5|7239.5|7238.8|7236|7244.9|7241.5|7238.8|7236|186
1631743500000|2021-09-15 22:05:00|7238.7|7235.9|7245.8|7243|7245.9|7243.1|7238.3|7235.5|103
1631743800000|2021-09-15 22:10:00|7245.9|7243.1|7243.9|7241.1|7248.9|7246.1|7243.9|7241.1|98
1631744100000|2021-09-15 22:15:00|7243.7|7240.9|7240.9|7238.1|7243.7|7240.9|7240.4|7237.6|47
1631744400000|2021-09-15 22:20:00|7241|7238.2|7240.9|7238.1|7244.4|7241.6|7240.9|7238.1|46
1631744700000|2021-09-15 22:25:00|7241.9|7239.1|7241.4|7238.6|7242.3|7239.5|7239.9|7237.1|26
1631745000000|2021-09-15 22:30:00|7241|7238.2|7240.9|7238.1|7241.4|7238.6|7240.4|7237.6|12
1631745300000|2021-09-15 22:35:00|7240.7|7237.9|7242.9|7240.1|7243.4|7240.6|7240.3|7237.5|29
1631745600000|2021-09-15 22:40:00|7243|7240.2|7242.9|7240.1|7243.9|7241.1|7241.9|7239.1|38
1631745900000|2021-09-15 22:45:00|7243.4|7240.6|7242.8|7240|7244.9|7242.1|7241.4|7238.6|54
1631746200000|2021-09-15 22:50:00|7243.3|7240.5|7242.8|7240|7244.8|7242|7242.4|7239.6|21
1631746500000|2021-09-15 22:55:00|7243.4|7240.6|7243.9|7241.1|7245.3|7242.5|7243.3|7240.5|20
1631746800000|2021-09-15 23:00:00|7244|7241.2|7243.3|7240.5|7244.4|7241.6|7243.3|7240.5|23
1631747100000|2021-09-15 23:05:00|7243.4|7240.6|7237.8|7235|7243.4|7240.6|7237.4|7234.6|91
1631747400000|2021-09-15 23:10:00|7237.4|7234.6|7233.3|7230.5|7237.4|7234.6|7232.4|7229.6|209
1631747700000|2021-09-15 23:15:00|7232.8|7230|7235.4|7232.6|7235.8|7233|7232.8|7230|36
1631748000000|2021-09-15 23:20:00|7235.8|7233|7236.8|7234|7238.1|7235.3|7235.8|7233|56
1631748300000|2021-09-15 23:25:00|7236.3|7233.5|7236.4|7233.6|7236.8|7234|7235.8|7233|30
1631748600000|2021-09-15 23:30:00|7236.3|7233.5|7235.8|7233|7237.3|7234.5|7235.8|7233|17
1631748900000|2021-09-15 23:35:00|7235.4|7232.6|7236.8|7234|7236.8|7234|7234.8|7232|27
1631749200000|2021-09-15 23:40:00|7235.8|7233|7235.8|7233|7236.8|7234|7235.8|7233|9
1631749500000|2021-09-15 23:45:00|7236.3|7233.5|7235.8|7233|7236.8|7234|7235.3|7232.5|33
1631749800000|2021-09-15 23:50:00|7236.3|7233.5|7235.8|7233|7236.4|7233.6|7234.2|7231.4|20
1631750100000|2021-09-15 23:55:00|7234.8|7232|7235.8|7233|7236.4|7233.6|7234.8|7232|69
1631750400000|2021-09-16 00:00:00|7235.2|7232.4|7228.8|7226|7236.4|7233.6|7227.8|7225|490
1631750700000|2021-09-16 00:05:00|7229.3|7226.5|7230.8|7228|7231.8|7229|7228.2|7225.4|117
1631751000000|2021-09-16 00:10:00|7230.9|7228.1|7227.4|7224.6|7230.9|7228.1|7225.4|7222.6|167
1631751300000|2021-09-16 00:15:00|7226.9|7224.1|7225.3|7222.5|7227.4|7224.6|7225.2|7222.4|112
1631751600000|2021-09-16 00:20:00|7225.2|7222.4|7221.4|7218.6|7226.7|7223.9|7220.2|7217.4|228
1631751900000|2021-09-16 00:25:00|7221.3|7218.5|7223.8|7221|7228.2|7225.4|7221.2|7218.4|187
1631752200000|2021-09-16 00:30:00|7224.2|7221.4|7220.2|7217.4|7224.2|7221.4|7219.2|7216.4|971
1631752500000|2021-09-16 00:35:00|7220.7|7217.9|7222.7|7219.9|7224.2|7221.4|7220.2|7217.4|137
1631752800000|2021-09-16 00:40:00|7222.8|7220|7223.2|7220.4|7223.2|7220.4|7221.2|7218.4|82
1631753100000|2021-09-16 00:45:00|7223.7|7220.9|7223.2|7220.4|7224.2|7221.4|7222.2|7219.4|90
1631753400000|2021-09-16 00:50:00|7223.7|7220.9|7228.1|7225.3|7231.2|7228.4|7223.7|7220.9|152
1631753700000|2021-09-16 00:55:00|7227.7|7224.9|7225.6|7222.8|7231.2|7228.4|7225.1|7222.3|143
1631754000000|2021-09-16 01:00:00|7225.2|7222.4|7223.1|7220.3|7227.1|7224.3|7219.2|7216.4|344
1631754300000|2021-09-16 01:05:00|7222.6|7219.8|7231.1|7228.3|7231.1|7228.3|7222.6|7219.8|264
1631754600000|2021-09-16 01:10:00|7231.2|7228.4|7223.6|7220.8|7231.2|7228.4|7223.1|7220.3|458
1631754900000|2021-09-16 01:15:00|7223.2|7220.4|7226.6|7223.8|7227.6|7224.8|7220.6|7217.8|340
1631755200000|2021-09-16 01:20:00|7227.2|7224.4|7228.2|7225.4|7231.1|7228.3|7225.6|7222.8|215
1631755500000|2021-09-16 01:25:00|7228.6|7225.8|7227.1|7224.3|7229.2|7226.4|7224.1|7221.3|199
1631755800000|2021-09-16 01:30:00|7227.2|7224.4|7222.2|7219.4|7228.6|7225.8|7219.6|7216.8|232
1631756100000|2021-09-16 01:35:00|7222.1|7219.3|7223.1|7220.3|7226.2|7223.4|7222.1|7219.3|160
1631756400000|2021-09-16 01:40:00|7222.6|7219.8|7218.2|7215.4|7224.2|7221.4|7218.2|7215.4|228
1631756700000|2021-09-16 01:45:00|7218.6|7215.8|7218.2|7215.4|7221.2|7218.4|7217.3|7214.5|274
1631757000000|2021-09-16 01:50:00|7218.1|7215.3|7221.1|7218.3|7222.6|7219.8|7216.6|7213.8|230
1631757300000|2021-09-16 01:55:00|7220.2|7217.4|7218.6|7215.8|7220.6|7217.8|7217.6|7214.8|186
1631757600000|2021-09-16 02:00:00|7218.2|7215.4|7224.6|7221.8|7225.2|7222.4|7218.2|7215.4|306
1631757900000|2021-09-16 02:05:00|7225.1|7222.3|7239.6|7236.8|7240.2|7237.4|7224.1|7221.3|688
1631758200000|2021-09-16 02:10:00|7239.2|7236.4|7246.6|7243.8|7247.2|7244.4|7232.6|7229.8|835
1631758500000|2021-09-16 02:15:00|7246.5|7243.7|7239.6|7236.8|7246.6|7243.8|7238.6|7235.8|329
1631758800000|2021-09-16 02:20:00|7239.2|7236.4|7240.6|7237.8|7243|7240.2|7239|7236.2|175
1631759100000|2021-09-16 02:25:00|7241|7238.2|7244.5|7241.7|7245|7242.2|7238.6|7235.8|153
1631759400000|2021-09-16 02:30:00|7244|7241.2|7255|7252.2|7255.2|7252.4|7244|7241.2|850
1631759700000|2021-09-16 02:35:00|7254.6|7251.8|7244.2|7241.4|7254.6|7251.8|7242.2|7239.4|392
1631760000000|2021-09-16 02:40:00|7245|7242.2|7260.6|7257.8|7260.6|7257.8|7242.6|7239.8|663
1631760300000|2021-09-16 02:45:00|7261|7258.2|7266.6|7263.8|7267.5|7264.7|7256|7253.2|766
1631760600000|2021-09-16 02:50:00|7267|7264.2|7267.1|7264.3|7268|7265.2|7264|7261.2|502
1631760900000|2021-09-16 02:55:00|7267|7264.2|7272|7269.2|7276|7273.2|7265|7262.2|1489
1631761200000|2021-09-16 03:00:00|7271.6|7268.8|7266.6|7263.8|7272.1|7269.3|7263.1|7260.3|970
1631761500000|2021-09-16 03:05:00|7266.1|7263.3|7270|7267.2|7273|7270.2|7264.6|7261.8|554
1631761800000|2021-09-16 03:10:00|7270.1|7267.3|7262.6|7259.8|7271.6|7268.8|7260|7257.2|602
1631762100000|2021-09-16 03:15:00|7262.5|7259.7|7263.6|7260.8|7268|7265.2|7260.1|7257.3|547
1631762400000|2021-09-16 03:20:00|7263.1|7260.3|7267.1|7264.3|7268|7265.2|7251|7248.2|1121
1631762700000|2021-09-16 03:25:00|7267.6|7264.8|7263|7260.2|7277.1|7274.3|7262.6|7259.8|686
1631763000000|2021-09-16 03:30:00|7262.6|7259.8|7256.1|7253.3|7262.6|7259.8|7254|7251.2|346
1631763300000|2021-09-16 03:35:00|7257|7254.2|7256.6|7253.8|7258.6|7255.8|7250.6|7247.8|267
1631763600000|2021-09-16 03:40:00|7257.6|7254.8|7250.6|7247.8|7257.6|7254.8|7250.6|7247.8|160
1631763900000|2021-09-16 03:45:00|7251.1|7248.3|7254.6|7251.8|7258.1|7255.3|7250.6|7247.8|151
1631764200000|2021-09-16 03:50:00|7255.1|7252.3|7252|7249.2|7256.1|7253.3|7252|7249.2|63
1631764500000|2021-09-16 03:55:00|7252.1|7249.3|7250.1|7247.3|7253|7250.2|7249|7246.2|177
1631764800000|2021-09-16 04:00:00|7250.5|7247.7|7256.5|7253.7|7260.1|7257.3|7250.5|7247.7|188
1631765100000|2021-09-16 04:05:00|7256.6|7253.8|7258.5|7255.7|7259.5|7256.7|7254|7251.2|113
1631765400000|2021-09-16 04:10:00|7258|7255.2|7255.5|7252.7|7258|7255.2|7251.1|7248.3|93
1631765700000|2021-09-16 04:15:00|7254.5|7251.7|7256.5|7253.7|7257.5|7254.7|7254.5|7251.7|78
1631766000000|2021-09-16 04:20:00|7256.1|7253.3|7257.5|7254.7|7257.5|7254.7|7255|7252.2|97
1631766300000|2021-09-16 04:25:00|7257.1|7254.3|7258|7255.2|7259.1|7256.3|7255.5|7252.7|109
1631766600000|2021-09-16 04:30:00|7258.1|7255.3|7255.1|7252.3|7258.5|7255.7|7254.6|7251.8|154
1631766900000|2021-09-16 04:35:00|7255|7252.2|7255|7252.2|7256.1|7253.3|7254.1|7251.3|86
1631767200000|2021-09-16 04:40:00|7255.5|7252.7|7254.1|7251.3|7256.1|7253.3|7254.1|7251.3|44
1631767500000|2021-09-16 04:45:00|7254.5|7251.7|7255|7252.2|7256.5|7253.7|7254.5|7251.7|50
1631767800000|2021-09-16 04:50:00|7254.5|7251.7|7254.1|7251.3|7255.5|7252.7|7254|7251.2|32
1631768100000|2021-09-16 04:55:00|7254.5|7251.7|7254.1|7251.3|7254.5|7251.7|7253|7250.2|83
1631768400000|2021-09-16 05:00:00|7254.5|7251.7|7257.5|7254.7|7258.5|7255.7|7254|7251.2|159
1631768700000|2021-09-16 05:05:00|7257.1|7254.3|7256.5|7253.7|7258.9|7256.1|7256.1|7253.3|126
1631769000000|2021-09-16 05:10:00|7256.6|7253.8|7254.1|7251.3|7258.5|7255.7|7253.6|7250.8|97
1631769300000|2021-09-16 05:15:00|7254.5|7251.7|7254.5|7251.7|7256.5|7253.7|7252.1|7249.3|70
1631769600000|2021-09-16 05:20:00|7254|7251.2|7254|7251.2|7255.1|7252.3|7251|7248.2|123
1631769900000|2021-09-16 05:25:00|7253.9|7251.1|7258.5|7255.7|7258.5|7255.7|7253.1|7250.3|243
1631770200000|2021-09-16 05:30:00|7257.5|7254.7|7262|7259.2|7264|7261.2|7249|7246.2|478
1631770500000|2021-09-16 05:35:00|7261.5|7258.7|7260.5|7257.7|7265|7262.2|7257.9|7255.1|287
1631770800000|2021-09-16 05:40:00|7260|7257.2|7244.5|7241.7|7260|7257.2|7243|7240.2|523
1631771100000|2021-09-16 05:45:00|7244.6|7241.8|7250|7247.2|7251.5|7248.7|7240|7237.2|389
1631771400000|2021-09-16 05:50:00|7250.5|7247.7|7244.5|7241.7|7251.9|7249.1|7241.5|7238.7|241
1631771700000|2021-09-16 05:55:00|7245|7242.2|7241|7238.2|7245.5|7242.7|7237.5|7234.7|196
1631772000000|2021-09-16 06:00:00|7240.9|7238.1|7240.5|7237.7|7241|7238.2|7236|7233.2|238
1631772300000|2021-09-16 06:05:00|7240|7237.2|7239.9|7237.1|7247.5|7244.7|7239.5|7236.7|307
1631772600000|2021-09-16 06:10:00|7239.5|7236.7|7240|7237.2|7242|7239.2|7238.5|7235.7|296
1631772900000|2021-09-16 06:15:00|7239.9|7237.1|7240.5|7237.7|7248.5|7245.7|7239|7236.2|422
1631773200000|2021-09-16 06:20:00|7241|7238.2|7241.5|7238.7|7244|7241.2|7240.5|7237.7|129
1631773500000|2021-09-16 06:25:00|7241|7238.2|7245.5|7242.7|7247.5|7244.7|7240|7237.2|173
1631773800000|2021-09-16 06:30:00|7245|7242.2|7241.5|7238.7|7245.5|7242.7|7240|7237.2|148
1631774100000|2021-09-16 06:35:00|7242|7239.2|7245|7242.2|7246|7243.2|7240.5|7237.7|300
1631774400000|2021-09-16 06:40:00|7245.1|7242.3|7239|7236.2|7246|7243.2|7239|7236.2|169
1631774700000|2021-09-16 06:45:00|7238|7235.2|7224.9|7222.1|7238.5|7235.7|7224.9|7222.1|756
1631775000000|2021-09-16 06:50:00|7225|7222.2|7226|7223.2|7227.4|7224.6|7214.9|7212.1|1118
1631775300000|2021-09-16 06:55:00|7226.5|7223.7|7236.4|7233.6|7245|7242.2|7226|7223.2|1366
1631775600000|2021-09-16 07:00:00|7237|7234.2|7238.4|7235.6|7240|7237.2|7224.4|7221.6|651
1631775900000|2021-09-16 07:05:00|7237.9|7235.1|7226.9|7224.1|7239.9|7237.1|7226.9|7224.1|387
1631776200000|2021-09-16 07:10:00|7227.4|7224.6|7238.4|7235.6|7239.9|7237.1|7225.9|7223.1|380
1631776500000|2021-09-16 07:15:00|7238|7235.2|7233|7230.2|7244|7241.2|7230.4|7227.6|435
1631776800000|2021-09-16 07:20:00|7233.4|7230.6|7227|7224.2|7235.4|7232.6|7224.9|7222.1|422
1631777100000|2021-09-16 07:25:00|7227.1|7224.3|7227.9|7225.1|7234.9|7232.1|7225.9|7223.1|429
1631777400000|2021-09-16 07:30:00|7228|7225.2|7226.9|7224.1|7234|7231.2|7225.4|7222.6|465
1631777700000|2021-09-16 07:35:00|7227|7224.2|7230.4|7227.6|7235.4|7232.6|7226.9|7224.1|389
1631778000000|2021-09-16 07:40:00|7230.3|7227.5|7237.9|7235.1|7247.4|7244.6|7228.4|7225.6|968
1631778300000|2021-09-16 07:45:00|7237.4|7234.6|7247.9|7245.1|7251.9|7249.1|7234.9|7232.1|590
1631778600000|2021-09-16 07:50:00|7248.4|7245.6|7230.9|7228.1|7248.9|7246.1|7225.4|7222.6|853
1631778900000|2021-09-16 07:55:00|7231|7228.2|7232.9|7230.1|7245.3|7242.5|7230.9|7228.1|569
1631779200000|2021-09-16 08:00:00|7233.7|7230.9|7232.4|7229.6|7243|7240.2|7230.9|7228.1|642
1631779500000|2021-09-16 08:05:00|7232.3|7229.5|7237.9|7235.1|7239.8|7237|7230.4|7227.6|491
1631779800000|2021-09-16 08:10:00|7237.8|7235|7221.3|7218.5|7237.8|7235|7220.8|7218|823
1631780100000|2021-09-16 08:15:00|7220.8|7218|7228.8|7226|7234.8|7232|7219.8|7217|791
1631780400000|2021-09-16 08:20:00|7228.9|7226.1|7224.8|7222|7231.8|7229|7222.1|7219.3|531
1631780700000|2021-09-16 08:25:00|7224.4|7221.6|7224.8|7222|7228.8|7226|7215.8|7213|1410
1631781000000|2021-09-16 08:30:00|7225.4|7222.6|7216.4|7213.6|7230.8|7228|7211.9|7209.1|1589
1631781300000|2021-09-16 08:35:00|7217.9|7215.1|7222.4|7219.6|7229.9|7227.1|7212.3|7209.5|1405
1631781600000|2021-09-16 08:40:00|7221.9|7219.1|7229.8|7227|7229.8|7227|7214.8|7212|727
1631781900000|2021-09-16 08:45:00|7229.4|7226.6|7236.8|7234|7242.9|7240.1|7225.8|7223|1051
1631782200000|2021-09-16 08:50:00|7237.4|7234.6|7241.8|7239|7248.9|7246.1|7234.8|7232|759
1631782500000|2021-09-16 08:55:00|7241.9|7239.1|7252.8|7250|7253.9|7251.1|7241.8|7239|1081
1631782800000|2021-09-16 09:00:00|7253.4|7250.6|7253.9|7251.1|7254.8|7252|7237.8|7235|1802
1631783100000|2021-09-16 09:05:00|7253.8|7251|7241.3|7238.5|7255.8|7253|7240.7|7237.9|1004
1631783400000|2021-09-16 09:10:00|7241.2|7238.4|7236.8|7234|7245.3|7242.5|7234.7|7231.9|565
1631783700000|2021-09-16 09:15:00|7236.7|7233.9|7236.2|7233.4|7246.3|7243.5|7233.8|7231|587
1631784000000|2021-09-16 09:20:00|7236.3|7233.5|7246.8|7244|7247.7|7244.9|7236.2|7233.4|424
1631784300000|2021-09-16 09:25:00|7247.2|7244.4|7244.7|7241.9|7254.2|7251.4|7242.8|7240|617
1631784600000|2021-09-16 09:30:00|7244.8|7242|7242.8|7240|7249.2|7246.4|7240.8|7238|481
1631784900000|2021-09-16 09:35:00|7242.4|7239.6|7241.2|7238.4|7249.8|7247|7240.2|7237.4|439
1631785200000|2021-09-16 09:40:00|7240.8|7238|7238.8|7236|7242.8|7240|7237.8|7235|389
1631785500000|2021-09-16 09:45:00|7238.3|7235.5|7237.2|7234.4|7242.8|7240|7232.8|7230|877
1631785800000|2021-09-16 09:50:00|7237.7|7234.9|7229.8|7227|7240.2|7237.4|7227.7|7224.9|470
1631786100000|2021-09-16 09:55:00|7229.7|7226.9|7226.7|7223.9|7231.7|7228.9|7224.7|7221.9|433
1631786400000|2021-09-16 10:00:00|7226.1|7223.3|7230.7|7227.9|7234.2|7231.4|7223.7|7220.9|324
1631786700000|2021-09-16 10:05:00|7230.2|7227.4|7226.7|7223.9|7243.2|7240.4|7225.8|7223|482
1631787000000|2021-09-16 10:10:00|7226.2|7223.4|7225.2|7222.4|7230.8|7228|7224.7|7221.9|372
1631787300000|2021-09-16 10:15:00|7224.8|7222|7229.8|7227|7230.7|7227.9|7224.7|7221.9|285
1631787600000|2021-09-16 10:20:00|7230.2|7227.4|7228.2|7225.4|7235.7|7232.9|7227.7|7224.9|351
1631787900000|2021-09-16 10:25:00|7227.7|7224.9|7228.2|7225.4|7236.8|7234|7227.7|7224.9|403
1631788200000|2021-09-16 10:30:00|7228.3|7225.5|7228.2|7225.4|7232.8|7230|7225.8|7223|474
1631788500000|2021-09-16 10:35:00|7228.7|7225.9|7226.8|7224|7230.2|7227.4|7224.8|7222|600
1631788800000|2021-09-16 10:40:00|7226.3|7223.5|7228.3|7225.5|7235.3|7232.5|7226.3|7223.5|601
1631789100000|2021-09-16 10:45:00|7227.9|7225.1|7226.8|7224|7231.3|7228.5|7224.8|7222|206
1631789400000|2021-09-16 10:50:00|7226.9|7224.1|7231.8|7229|7232.8|7230|7224.8|7222|323
1631789700000|2021-09-16 10:55:00|7231.7|7228.9|7223.8|7221|7231.8|7229|7221.7|7218.9|337
1631790000000|2021-09-16 11:00:00|7223.9|7221.1|7226.7|7223.9|7228.7|7225.9|7222.8|7220|154
1631790300000|2021-09-16 11:05:00|7227.2|7224.4|7219.7|7216.9|7229.9|7227.1|7214.7|7211.9|596
1631790600000|2021-09-16 11:10:00|7218.7|7215.9|7223.8|7221|7226.7|7223.9|7215.7|7212.9|222
1631790900000|2021-09-16 11:15:00|7224.3|7221.5|7219.7|7216.9|7224.3|7221.5|7219.3|7216.5|115
1631791200000|2021-09-16 11:20:00|7219.8|7217|7222.3|7219.5|7228.8|7226|7218.8|7216|416
1631791500000|2021-09-16 11:25:00|7222.7|7219.9|7226.3|7223.5|7226.3|7223.5|7219.7|7216.9|215
1631791800000|2021-09-16 11:30:00|7225.8|7223|7215.3|7212.5|7226.3|7223.5|7214.7|7211.9|311
1631792100000|2021-09-16 11:35:00|7214.8|7212|7216.7|7213.9|7224.8|7222|7213.7|7210.9|1461
1631792400000|2021-09-16 11:40:00|7217.7|7214.9|7215.6|7212.8|7218.7|7215.9|7215.6|7212.8|277
1631792700000|2021-09-16 11:45:00|7215.7|7212.9|7217.7|7214.9|7220.2|7217.4|7215.2|7212.4|278
1631793000000|2021-09-16 11:50:00|7217.6|7214.8|7216.7|7213.9|7218.7|7215.9|7215.2|7212.4|445
1631793300000|2021-09-16 11:55:00|7216.2|7213.4|7221.7|7218.9|7221.7|7218.9|7213.7|7210.9|395
1631793600000|2021-09-16 12:00:00|7221.6|7218.8|7224.2|7221.4|7238.7|7235.9|7213.7|7210.9|2385
1631793900000|2021-09-16 12:05:00|7224.1|7221.3|7216.7|7213.9|7224.7|7221.9|7214.7|7211.9|634
1631794200000|2021-09-16 12:10:00|7216.6|7213.8|7217.2|7214.4|7225.2|7222.4|7215.6|7212.8|701
1631794500000|2021-09-16 12:15:00|7216.7|7213.9|7191.7|7188.9|7218.2|7215.4|7183.6|7180.8|3721
1631794800000|2021-09-16 12:20:00|7191.6|7188.8|7187.7|7184.9|7206.1|7203.3|7186.1|7183.3|1282
1631795100000|2021-09-16 12:25:00|7187.1|7184.3|7191.1|7188.3|7195.1|7192.3|7180.6|7177.8|1216
1631795400000|2021-09-16 12:30:00|7189.6|7186.8|7204.1|7201.3|7207.7|7204.9|7185.1|7182.3|2016
1631795700000|2021-09-16 12:35:00|7203.1|7200.3|7202.6|7199.8|7207.7|7204.9|7194.6|7191.8|1188
1631796000000|2021-09-16 12:40:00|7202.1|7199.3|7190.7|7187.9|7207.1|7204.3|7190.6|7187.8|866
1631796300000|2021-09-16 12:45:00|7190.6|7187.8|7181.6|7178.8|7196.7|7193.9|7180.7|7177.9|2472
1631796600000|2021-09-16 12:50:00|7181.7|7178.9|7198.6|7195.8|7202.6|7199.8|7176.1|7173.3|1708
1631796900000|2021-09-16 12:55:00|7198.1|7195.3|7203.6|7200.8|7211.6|7208.8|7195.7|7192.9|1747
1631797200000|2021-09-16 13:00:00|7204.6|7201.8|7202.6|7199.8|7212.7|7209.9|7186.6|7183.8|4354
1631797500000|2021-09-16 13:05:00|7201.7|7198.9|7200|7197.2|7210.6|7207.8|7198.7|7195.9|1664
1631797800000|2021-09-16 13:10:00|7199.6|7196.8|7215.6|7212.8|7218.6|7215.8|7194.6|7191.8|3969
1631798100000|2021-09-16 13:15:00|7215.1|7212.3|7221.1|7218.3|7228.1|7225.3|7215.1|7212.3|1834
1631798400000|2021-09-16 13:20:00|7220.1|7217.3|7218|7215.2|7221.1|7218.3|7207.6|7204.8|2121
1631798700000|2021-09-16 13:25:00|7218.1|7215.3|7222.5|7219.7|7227.6|7224.8|7213.6|7210.8|1693
1631799000000|2021-09-16 13:30:00|7222.3|7219.5|7215.6|7212.8|7228.6|7225.8|7209.6|7206.8|2689
1631799300000|2021-09-16 13:35:00|7215.1|7212.3|7200.6|7197.8|7215.6|7212.8|7195.6|7192.8|2999
1631799600000|2021-09-16 13:40:00|7201.1|7198.3|7186.9|7184.1|7204.7|7201.9|7185.9|7183.1|5410
1631799900000|2021-09-16 13:45:00|7187.3|7184.5|7174.3|7171.5|7188.3|7185.5|7147.9|7145.1|7077
1631800200000|2021-09-16 13:50:00|7174.2|7171.4|7156.3|7153.5|7205.9|7203.1|7150.4|7147.6|4711
1631800500000|2021-09-16 13:55:00|7156.4|7153.6|7176.9|7174.1|7178.9|7176.1|7150.4|7147.6|2826
1631800800000|2021-09-16 14:00:00|7177|7174.2|7169.3|7166.5|7182.9|7180.1|7164.4|7161.6|3403
1631801100000|2021-09-16 14:05:00|7168.9|7166.1|7165.9|7163.1|7171.4|7168.6|7157.4|7154.6|1697
1631801400000|2021-09-16 14:10:00|7165.4|7162.6|7155.4|7152.6|7174.9|7172.1|7152.4|7149.6|3279
1631801700000|2021-09-16 14:15:00|7155.3|7152.5|7148.4|7145.6|7156.4|7153.6|7133.4|7130.6|3453
1631802000000|2021-09-16 14:20:00|7147.9|7145.1|7141.4|7138.6|7153.3|7150.5|7136.4|7133.6|1505
1631802300000|2021-09-16 14:25:00|7142.3|7139.5|7158.8|7156|7162.3|7159.5|7136.3|7133.5|1647
1631802600000|2021-09-16 14:30:00|7158.4|7155.6|7177.3|7174.5|7179.4|7176.6|7154.9|7152.1|1749
1631802900000|2021-09-16 14:35:00|7178.3|7175.5|7168.9|7166.1|7181.4|7178.6|7160.4|7157.6|2078
1631803200000|2021-09-16 14:40:00|7168.4|7165.6|7172.8|7170|7180.9|7178.1|7161.9|7159.1|2326
1631803500000|2021-09-16 14:45:00|7172.3|7169.5|7182.4|7179.6|7192.3|7189.5|7167.3|7164.5|2104
1631803800000|2021-09-16 14:50:00|7182.3|7179.5|7173.9|7171.1|7182.3|7179.5|7171.9|7169.1|1585
1631804100000|2021-09-16 14:55:00|7173.8|7171|7168.9|7166.1|7183.4|7180.6|7165.4|7162.6|1359
1631804400000|2021-09-16 15:00:00|7168.4|7165.6|7178.9|7176.1|7187.3|7184.5|7153.3|7150.5|2119
1631804700000|2021-09-16 15:05:00|7179.3|7176.5|7180.3|7177.5|7184.4|7181.6|7174.3|7171.5|4729
1631805000000|2021-09-16 15:10:00|7179.4|7176.6|7174.8|7172|7186.4|7183.6|7171.3|7168.5|1127
1631805300000|2021-09-16 15:15:00|7174.3|7171.5|7171.8|7169|7178.4|7175.6|7165.3|7162.5|2279
1631805600000|2021-09-16 15:20:00|7172.3|7169.5|7179.3|7176.5|7180.3|7177.5|7166.3|7163.5|1040
1631805900000|2021-09-16 15:25:00|7178.8|7176|7174.2|7171.4|7186.4|7183.6|7169.2|7166.4|2442
1631806200000|2021-09-16 15:30:00|7174.4|7171.6|7184.3|7181.5|7189.3|7186.5|7172.7|7169.9|3174
1631806500000|2021-09-16 15:35:00|7185.2|7182.4|7196.8|7194|7198.3|7195.5|7179.3|7176.5|2328
1631806800000|2021-09-16 15:40:00|7195.8|7193|7192.8|7190|7202.4|7199.6|7192.3|7189.5|1586
1631807100000|2021-09-16 15:45:00|7192.4|7189.6|7194.3|7191.5|7200.4|7197.6|7191.4|7188.6|939
1631807400000|2021-09-16 15:50:00|7193.8|7191|7192.9|7190.1|7197.3|7194.5|7188.3|7185.5|947
1631807700000|2021-09-16 15:55:00|7193.3|7190.5|7196.4|7193.6|7197.4|7194.6|7189.4|7186.6|636
1631808000000|2021-09-16 16:00:00|7196.8|7194|7199.3|7196.5|7200.3|7197.5|7193.9|7191.1|1571
1631808300000|2021-09-16 16:05:00|7200.3|7197.5|7207.3|7204.5|7210.2|7207.4|7197.3|7194.5|1013
1631808600000|2021-09-16 16:10:00|7206.8|7204|7213.3|7210.5|7214.3|7211.5|7200.3|7197.5|940
1631808900000|2021-09-16 16:15:00|7213.2|7210.4|7228.3|7225.5|7228.4|7225.6|7212.7|7209.9|2313
1631809200000|2021-09-16 16:20:00|7228.4|7225.6|7221.3|7218.5|7233.4|7230.6|7215.4|7212.6|1354
1631809500000|2021-09-16 16:25:00|7221.4|7218.6|7218.3|7215.5|7224.3|7221.5|7214.3|7211.5|948
1631809800000|2021-09-16 16:30:00|7218.4|7215.6|7221.3|7218.5|7222.8|7220|7216.3|7213.5|640
1631810100000|2021-09-16 16:35:00|7220.7|7217.9|7217.3|7214.5|7221.4|7218.6|7215.3|7212.5|1435
1631810400000|2021-09-16 16:40:00|7217.4|7214.6|7217.4|7214.6|7222.2|7219.4|7213.5|7210.7|1282
1631810700000|2021-09-16 16:45:00|7217.5|7214.7|7216.9|7214.1|7219.5|7216.7|7213.2|7210.4|1587
1631811000000|2021-09-16 16:50:00|7216.4|7213.6|7214.3|7211.5|7221.3|7218.5|7213.3|7210.5|1431
1631811300000|2021-09-16 16:55:00|7214.8|7212|7215.3|7212.5|7220.2|7217.4|7214.3|7211.5|964
1631811600000|2021-09-16 17:00:00|7215.2|7212.4|7213.2|7210.4|7218.3|7215.5|7212.2|7209.4|1141
1631811900000|2021-09-16 17:05:00|7212.8|7210|7207.8|7205|7215.7|7212.9|7206.2|7203.4|1068
1631812200000|2021-09-16 17:10:00|7208.2|7205.4|7214.2|7211.4|7218.2|7215.4|7208.2|7205.4|631
1631812500000|2021-09-16 17:15:00|7214.3|7211.5|7225.4|7222.6|7227.3|7224.5|7212.8|7210|968
1631812800000|2021-09-16 17:20:00|7225.9|7223.1|7228.3|7225.5|7231.3|7228.5|7223.4|7220.6|2091
1631813100000|2021-09-16 17:25:00|7228.4|7225.6|7234.4|7231.6|7242.4|7239.6|7228.4|7225.6|2311
1631813400000|2021-09-16 17:30:00|7234.3|7231.5|7241.4|7238.6|7243.3|7240.5|7232.4|7229.6|1155
1631813700000|2021-09-16 17:35:00|7241|7238.2|7240.3|7237.5|7249.9|7247.1|7240.3|7237.5|1446
1631814000000|2021-09-16 17:40:00|7238.4|7235.6|7247.4|7244.6|7251.4|7248.6|7238.4|7235.6|971
1631814300000|2021-09-16 17:45:00|7248.4|7245.6|7251.9|7249.1|7253.4|7250.6|7247.3|7244.5|743
1631814600000|2021-09-16 17:50:00|7252|7249.2|7259.9|7257.1|7261.4|7258.6|7251.4|7248.6|1460
1631814900000|2021-09-16 17:55:00|7260.3|7257.5|7253.9|7251.1|7260.4|7257.6|7250.3|7247.5|1069
1631815200000|2021-09-16 18:00:00|7253.4|7250.6|7252.4|7249.6|7258.4|7255.6|7249.5|7246.7|1017
1631815500000|2021-09-16 18:05:00|7253.3|7250.5|7256.4|7253.6|7259.3|7256.5|7246.4|7243.6|2336
1631815800000|2021-09-16 18:10:00|7256.9|7254.1|7260.4|7257.6|7264.4|7261.6|7256.4|7253.6|1311
1631816100000|2021-09-16 18:15:00|7260.9|7258.1|7250.3|7247.5|7261.4|7258.6|7249.3|7246.5|1836
1631816400000|2021-09-16 18:20:00|7251.3|7248.5|7251.3|7248.5|7255.3|7252.5|7245.3|7242.5|2903
1631816700000|2021-09-16 18:25:00|7251.7|7248.9|7241.3|7238.5|7259.3|7256.5|7237.3|7234.5|9038
1631817000000|2021-09-16 18:30:00|7242.2|7239.4|7238.2|7235.4|7244.2|7241.4|7237.2|7234.4|2151
1631817300000|2021-09-16 18:35:00|7238.3|7235.5|7235.2|7232.4|7239.2|7236.4|7234.3|7231.5|567
1631817600000|2021-09-16 18:40:00|7235.3|7232.5|7234.7|7231.9|7235.3|7232.5|7230.3|7227.5|431
1631817900000|2021-09-16 18:45:00|7235.2|7232.4|7234.2|7231.4|7235.2|7232.4|7231.2|7228.4|1311
1631818200000|2021-09-16 18:50:00|7234.1|7231.3|7237.2|7234.4|7238.2|7235.4|7233.2|7230.4|349
1631818500000|2021-09-16 18:55:00|7237.1|7234.3|7240.1|7237.3|7241.1|7238.3|7236.2|7233.4|666
1631818800000|2021-09-16 19:00:00|7240.6|7237.8|7240|7237.2|7242.1|7239.3|7237.1|7234.3|892
1631819100000|2021-09-16 19:05:00|7240.1|7237.3|7244.1|7241.3|7244.1|7241.3|7239.1|7236.3|538
1631819400000|2021-09-16 19:10:00|7243.6|7240.8|7246.1|7243.3|7247.6|7244.8|7243.6|7240.8|619
1631819700000|2021-09-16 19:15:00|7245.2|7242.4|7243.1|7240.3|7246.6|7243.8|7242.1|7239.3|283
1631820000000|2021-09-16 19:20:00|7243.2|7240.4|7244.1|7241.3|7245.6|7242.8|7242.6|7239.8|247
1631820300000|2021-09-16 19:25:00|7244.2|7241.4|7243.1|7240.3|7248.2|7245.4|7242.6|7239.8|409
1631820600000|2021-09-16 19:30:00|7242.6|7239.8|7246.1|7243.3|7246.6|7243.8|7242.6|7239.8|202
1631820900000|2021-09-16 19:35:00|7245.6|7242.8|7244.2|7241.4|7246.1|7243.3|7243.1|7240.3|137
1631821200000|2021-09-16 19:40:00|7244.6|7241.8|7238.2|7235.4|7245.6|7242.8|7238.1|7235.3|321
1631821500000|2021-09-16 19:45:00|7238.1|7235.3|7240.6|7237.8|7242.2|7239.4|7236.2|7233.4|1044
1631821800000|2021-09-16 19:50:00|7241.2|7238.4|7242.2|7239.4|7243.2|7240.4|7241.2|7238.4|378
1631822100000|2021-09-16 19:55:00|7242.3|7239.5|7242.2|7239.4|7243.2|7240.4|7241.2|7238.4|307
1631822400000|2021-09-16 20:00:00|7243.1|7240.3|7239.1|7236.3|7243.2|7240.4|7239.1|7236.3|319
1631822700000|2021-09-16 20:05:00|7240.1|7237.3|7239|7236.2|7241.1|7238.3|7239|7236.2|77
1631823000000|2021-09-16 20:10:00|7239.1|7236.3|7242|7239.2|7242.1|7239.3|7239.1|7236.3|56
1631823300000|2021-09-16 20:15:00|7242.1|7239.3|7241.1|7238.3|7242.6|7239.8|7241|7238.2|78
1631823600000|2021-09-16 20:20:00|7241|7238.2|7241.6|7238.8|7242|7239.2|7239.6|7236.8|58
1631823900000|2021-09-16 20:25:00|7242|7239.2|7242.1|7239.3|7244.1|7241.3|7241.6|7238.8|118
1631824200000|2021-09-16 20:30:00|7243|7240.2|7241|7238.2|7243.6|7240.8|7240.1|7237.3|101
1631824500000|2021-09-16 20:35:00|7241.1|7238.3|7239.1|7236.3|7241.1|7238.3|7239.1|7236.3|109
1631824800000|2021-09-16 20:40:00|7238.6|7235.8|7238.1|7235.3|7240|7237.2|7238.1|7235.3|189
1631825100000|2021-09-16 20:45:00|7239.1|7236.3|7238.1|7235.3|7241.6|7238.8|7237|7234.2|394
1631825400000|2021-09-16 20:50:00|7238|7235.2|7237|7234.2|7240.1|7237.3|7236.1|7233.3|154
1631825700000|2021-09-16 20:55:00|7237.1|7234.3|7239.1|7236.3|7240.1|7237.3|7236.6|7233.8|393
1631829600000|2021-09-16 22:00:00|7235.1|7231.1|7240.1|7237.3|7241|7238.2|7233.2|7230.2|187
1631829900000|2021-09-16 22:05:00|7240.5|7237.7|7245.5|7242.7|7245.5|7242.7|7240.1|7237.3|76
1631830200000|2021-09-16 22:10:00|7245.4|7242.6|7246.5|7243.7|7248|7245.2|7245|7242.2|70
1631830500000|2021-09-16 22:15:00|7246|7243.2|7247.5|7244.7|7248|7245.2|7245.5|7242.7|14
1631830800000|2021-09-16 22:20:00|7247|7244.2|7247.6|7244.8|7252.9|7250.1|7247|7244.2|90
1631831100000|2021-09-16 22:25:00|7248.1|7245.3|7246.1|7243.3|7250.5|7247.7|7246.1|7243.3|83
1631831400000|2021-09-16 22:30:00|7246|7243.2|7245|7242.2|7247.1|7244.3|7244.1|7241.3|55
1631831700000|2021-09-16 22:35:00|7244.6|7241.8|7243.1|7240.3|7246|7243.2|7241.1|7238.2|66
1631832000000|2021-09-16 22:40:00|7244|7241.2|7246|7243.2|7247|7244.2|7244|7241.2|11
1631832300000|2021-09-16 22:45:00|7246.1|7243.3|7245|7242.2|7246.1|7243.3|7244.5|7241.7|15
1631832600000|2021-09-16 22:50:00|7245.1|7242.3|7244|7241.2|7246.1|7243.3|7243.1|7240.3|42
1631832900000|2021-09-16 22:55:00|7244.1|7241.3|7245|7242.2|7245.5|7242.7|7244.1|7241.3|8
1631833200000|2021-09-16 23:00:00|7245.1|7242.3|7245|7242.2|7245.1|7242.3|7244.5|7241.7|14
1631833500000|2021-09-16 23:05:00|7244.5|7241.7|7244.1|7241.3|7245.1|7242.3|7243.1|7240.3|34
1631833800000|2021-09-16 23:10:00|7245|7242.2|7244.1|7241.3|7245.1|7242.3|7244.1|7241.3|15
1631834100000|2021-09-16 23:15:00|7245|7242.2|7244.1|7241.3|7245|7242.2|7244.1|7241.3|169
1631834400000|2021-09-16 23:20:00|7244.6|7241.8|7245.1|7242.3|7246.1|7243.3|7244.1|7241.3|29
1631834700000|2021-09-16 23:25:00|7246|7243.2|7248.6|7245.8|7250|7247.2|7246|7243.2|28
1631835000000|2021-09-16 23:30:00|7248.1|7245.3|7248|7245.2|7248.1|7245.3|7247|7244.2|21
1631835300000|2021-09-16 23:35:00|7247.5|7244.7|7248.1|7245.3|7251|7248.2|7247.1|7244.3|34
1631835600000|2021-09-16 23:40:00|7248|7245.2|7246|7243.2|7248|7245.2|7244.6|7241.8|30
1631835900000|2021-09-16 23:45:00|7245.5|7242.7|7242.5|7239.7|7245.5|7242.7|7240.6|7237.8|104
1631836200000|2021-09-16 23:50:00|7242.6|7239.8|7238.1|7235.3|7243.5|7240.7|7238|7235.2|43
1631836500000|2021-09-16 23:55:00|7237.6|7234.8|7237.6|7234.8|7241|7238.2|7237.1|7234.3|30
1631836800000|2021-09-17 00:00:00|7238.1|7235.3|7238.1|7235.3|7241|7238.2|7234.6|7231.8|205
1631837100000|2021-09-17 00:05:00|7238|7235.2|7241|7238.2|7242.5|7239.7|7237.1|7234.3|53
1631837400000|2021-09-17 00:10:00|7241.1|7238.3|7234.1|7231.3|7243|7240.2|7234.1|7231.3|103
1631837700000|2021-09-17 00:15:00|7234.6|7231.8|7233|7230.2|7235.1|7232.3|7232|7229.2|118
1631838000000|2021-09-17 00:20:00|7233.1|7230.3|7231|7228.2|7235|7232.2|7231|7228.2|52
1631838300000|2021-09-17 00:25:00|7231.9|7229.1|7233.9|7231.1|7234.4|7231.6|7231|7228.2|38
1631838600000|2021-09-17 00:30:00|7232.9|7230.1|7233.9|7231.1|7236|7233.2|7232.9|7230.1|29
1631838900000|2021-09-17 00:35:00|7233.5|7230.7|7234.9|7232.1|7234.9|7232.1|7231|7228.2|70
1631839200000|2021-09-17 00:40:00|7234.4|7231.6|7232|7229.2|7235|7232.2|7230|7227.2|35
1631839500000|2021-09-17 00:45:00|7231.9|7229.1|7227|7224.2|7231.9|7229.1|7227|7224.2|56
1631839800000|2021-09-17 00:50:00|7227.9|7225.1|7219|7216.2|7228|7225.2|7217.9|7215.1|244
1631840100000|2021-09-17 00:55:00|7218.9|7216.1|7220|7217.2|7222|7219.2|7218.9|7216.1|69
1631840400000|2021-09-17 01:00:00|7219.9|7217.1|7224|7221.2|7226.9|7224.1|7218|7215.2|195
1631840700000|2021-09-17 01:05:00|7223.5|7220.7|7233|7230.2|7233|7230.2|7221.5|7218.7|189
1631841000000|2021-09-17 01:10:00|7232.9|7230.1|7231.9|7229.1|7233.4|7230.6|7227.4|7224.6|68
1631841300000|2021-09-17 01:15:00|7232|7229.2|7232.9|7230.1|7233|7230.2|7227.4|7224.6|46
1631841600000|2021-09-17 01:20:00|7233|7230.2|7227.9|7225.1|7233.9|7231.1|7226.9|7224.1|269
1631841900000|2021-09-17 01:25:00|7228.4|7225.6|7227.9|7225.1|7228.8|7226|7223|7220.2|72
1631842200000|2021-09-17 01:30:00|7227.4|7224.6|7228|7225.2|7228.9|7226.1|7223.9|7221.1|244
1631842500000|2021-09-17 01:35:00|7228.4|7225.6|7237.9|7235.1|7239|7236.2|7228|7225.2|103
1631842800000|2021-09-17 01:40:00|7237|7234.2|7239.9|7237.1|7243.5|7240.1|7235|7232.2|91
1631843100000|2021-09-17 01:45:00|7240.4|7237.6|7244|7241.2|7245.9|7243.1|7239|7236.2|90
1631843400000|2021-09-17 01:50:00|7243.9|7241.1|7247.4|7244.6|7250|7247.2|7241|7238.2|180
1631843700000|2021-09-17 01:55:00|7247.9|7245.1|7245|7242.2|7248.9|7246.1|7242|7239.2|84
1631844000000|2021-09-17 02:00:00|7244.9|7242.1|7246.9|7244.1|7248.9|7246.1|7244.9|7242.1|79
1631844300000|2021-09-17 02:05:00|7246.4|7243.6|7242.4|7239.6|7246.9|7244.1|7241.4|7238.6|30
1631844600000|2021-09-17 02:10:00|7242|7239.2|7243.9|7241.1|7243.9|7241.1|7240|7237.2|59
1631844900000|2021-09-17 02:15:00|7243.4|7240.6|7239.9|7237.1|7243.4|7240.6|7238.9|7236.1|55
1631845200000|2021-09-17 02:20:00|7239.4|7236.6|7238.9|7236.1|7240.9|7238.1|7238.9|7236.1|15
1631845500000|2021-09-17 02:25:00|7239|7236.2|7239|7236.2|7239.4|7236.6|7238.9|7236.1|34
1631845800000|2021-09-17 02:30:00|7238.9|7236.1|7229.4|7226.6|7239.9|7237.1|7228.9|7226.1|204
1631846100000|2021-09-17 02:35:00|7228.9|7226.1|7227|7224.2|7231.9|7229.1|7227|7224.2|81
1631846400000|2021-09-17 02:40:00|7227.9|7225.1|7228.4|7225.6|7229.9|7227.1|7226|7223.2|59
1631846700000|2021-09-17 02:45:00|7228.9|7226.1|7227.9|7225.1|7230.9|7228.1|7226.9|7224.1|55
1631847000000|2021-09-17 02:50:00|7226.9|7224.1|7224.9|7222.1|7226.9|7224.1|7221.9|7219.1|96
1631847300000|2021-09-17 02:55:00|7225.9|7223.1|7222.4|7219.6|7226.9|7224.1|7221.9|7219.1|70
1631847600000|2021-09-17 03:00:00|7222.9|7220.1|7225.9|7223.1|7227.9|7225.1|7221.9|7219.1|65
1631847900000|2021-09-17 03:05:00|7226.4|7223.6|7231.4|7228.6|7232.9|7230.1|7226.4|7223.6|57
1631848200000|2021-09-17 03:10:00|7230.9|7228.1|7234.9|7232.1|7235.8|7233|7230.9|7228.1|79
1631848500000|2021-09-17 03:15:00|7234.8|7232|7233.9|7231.1|7235.8|7233|7232.8|7230|34
1631848800000|2021-09-17 03:20:00|7233.8|7231|7232.9|7230.1|7233.9|7231.1|7230.9|7228.1|40
1631849100000|2021-09-17 03:25:00|7233.4|7230.6|7231.9|7229.1|7233.9|7231.1|7230.9|7228.1|53
1631849400000|2021-09-17 03:30:00|7231.4|7228.6|7225.4|7222.6|7231.9|7229.1|7224.9|7222.1|69
1631849700000|2021-09-17 03:35:00|7225.9|7223.1|7222.4|7219.6|7226.8|7224|7222.4|7219.6|47
1631850000000|2021-09-17 03:40:00|7222.8|7220|7224.8|7222|7224.9|7222.1|7222.4|7219.6|50
1631850300000|2021-09-17 03:45:00|7223.9|7221.1|7222.9|7220.1|7224.8|7222|7220.9|7218.1|25
1631850600000|2021-09-17 03:50:00|7223.8|7221|7225.9|7223.1|7226.8|7224|7222.8|7220|34
1631850900000|2021-09-17 03:55:00|7225.8|7223|7224.9|7222.1|7225.9|7223.1|7223.9|7221.1|17
1631851200000|2021-09-17 04:00:00|7225.4|7222.6|7225.9|7223.1|7226.4|7223.6|7221.9|7219.1|40
1631851500000|2021-09-17 04:05:00|7225.8|7223|7224.9|7222.1|7225.8|7223|7222.9|7220.1|36
1631851800000|2021-09-17 04:10:00|7225.4|7222.6|7222.9|7220.1|7225.8|7223|7222.9|7220.1|16
1631852100000|2021-09-17 04:15:00|7223.9|7221.1|7222.9|7220.1|7224.9|7222.1|7221.9|7219.1|37
1631852400000|2021-09-17 04:20:00|7222.4|7219.6|7226.9|7224.1|7226.9|7224.1|7221.9|7219.1|41
1631852700000|2021-09-17 04:25:00|7227|7224.2|7221.9|7219.1|7227.5|7224.2|7221.9|7219.1|74
1631853000000|2021-09-17 04:30:00|7221.4|7218.6|7223.9|7221.1|7223.9|7221.1|7220.9|7218.1|66
1631853300000|2021-09-17 04:35:00|7224.4|7221.6|7225.9|7223.1|7227.8|7225|7223.8|7221|27
1631853600000|2021-09-17 04:40:00|7226.3|7223.5|7223.9|7221.1|7226.8|7224|7223.4|7220.6|29
1631853900000|2021-09-17 04:45:00|7224|7221.2|7223.4|7220.6|7227|7224.2|7223.4|7220.6|30
1631854200000|2021-09-17 04:50:00|7223.9|7221.1|7225.9|7223.1|7225.9|7223.1|7223.4|7220.6|10
1631854500000|2021-09-17 04:55:00|7225.8|7223|7223.9|7221.1|7225.8|7223|7223|7220.2|14
1631854800000|2021-09-17 05:00:00|7224.4|7221.6|7228.9|7226.1|7229.9|7227.1|7223.9|7221.1|53
1631855100000|2021-09-17 05:05:00|7229.4|7226.6|7228.9|7226.1|7231.4|7228.6|7227.9|7225.1|56
1631855400000|2021-09-17 05:10:00|7229|7226.2|7228.9|7226.1|7231.8|7229|7227.8|7225|66
1631855700000|2021-09-17 05:15:00|7228.4|7225.6|7229.9|7227.1|7230.9|7228.1|7227.9|7225.1|13
1631856000000|2021-09-17 05:20:00|7230.4|7227.6|7225.8|7223|7233.3|7227.6|7225.8|7223|122
1631856300000|2021-09-17 05:25:00|7225.9|7223.1|7225.9|7223.1|7226.8|7224|7223.9|7221.1|22
1631856600000|2021-09-17 05:30:00|7226.8|7224|7220.8|7218|7227.4|7224.6|7217.8|7215|338
1631856900000|2021-09-17 05:35:00|7220.3|7217.5|7222.8|7220|7224.9|7222.1|7216.9|7214.1|143
1631857200000|2021-09-17 05:40:00|7222.9|7220.1|7216.9|7214.1|7224.9|7222.1|7216.9|7214.1|73
1631857500000|2021-09-17 05:45:00|7216.8|7214|7220.4|7217.6|7220.8|7218|7214.9|7212.1|80
1631857800000|2021-09-17 05:50:00|7220.8|7218|7223.8|7221|7224.9|7222.1|7220.8|7218|70
1631858100000|2021-09-17 05:55:00|7223.3|7220.5|7217.9|7215.1|7223.8|7221|7216.9|7214.1|58
1631858400000|2021-09-17 06:00:00|7217.8|7215|7216.8|7214|7219.8|7217|7212.8|7210|177
1631858700000|2021-09-17 06:05:00|7216.3|7213.5|7216.8|7214|7218.8|7216|7212.8|7210|99
1631859000000|2021-09-17 06:10:00|7217.8|7215|7216.8|7214|7219.8|7217|7213.8|7211|65
1631859300000|2021-09-17 06:15:00|7215.8|7213|7211.8|7209|7217.8|7215|7210.8|7208|83
1631859600000|2021-09-17 06:20:00|7210.8|7208|7210.9|7208.1|7214.8|7212|7209.3|7206.5|113
1631859900000|2021-09-17 06:25:00|7210.8|7208|7212.9|7210.1|7217.9|7215.1|7207.9|7205.1|227
1631860200000|2021-09-17 06:30:00|7213|7210.2|7214.9|7212.1|7217.9|7215.1|7212.9|7210.1|97
1631860500000|2021-09-17 06:35:00|7214.8|7212|7208.9|7206.1|7215.9|7213.1|7207.8|7205|244
1631860800000|2021-09-17 06:40:00|7209.8|7207|7198.9|7196.1|7210.8|7208|7197.8|7195|294
1631861100000|2021-09-17 06:45:00|7198.8|7196|7205.8|7203|7206.9|7204.1|7197.9|7195.1|199
1631861400000|2021-09-17 06:50:00|7204.9|7202.1|7208.8|7206|7209.4|7206.6|7202.9|7200.1|97
1631861700000|2021-09-17 06:55:00|7207.9|7205.1|7213.9|7211.1|7216.9|7214.1|7205.8|7203|213
1631862000000|2021-09-17 07:00:00|7214.4|7211.6|7215.8|7213|7216.9|7214.1|7209.9|7207.1|107
1631862300000|2021-09-17 07:05:00|7215.9|7213.1|7203.9|7201.1|7218.8|7216|7202.9|7200.1|291
1631862600000|2021-09-17 07:10:00|7203.8|7201|7202.4|7199.6|7211.9|7209.1|7201.9|7199.1|125
1631862900000|2021-09-17 07:15:00|7201.9|7199.1|7204.9|7202.1|7209.8|7207|7200.9|7198.1|91
1631863200000|2021-09-17 07:20:00|7204.8|7202|7204.9|7202.1|7206.4|7203.6|7198.9|7196.1|141
1631863500000|2021-09-17 07:25:00|7205.8|7203|7199.9|7197.1|7207.9|7205.1|7199.8|7197|98
1631863800000|2021-09-17 07:30:00|7199.8|7197|7200.9|7198.1|7205.8|7203|7194.8|7192|250
1631864100000|2021-09-17 07:35:00|7200.8|7198|7203.8|7201|7204.8|7202|7198.8|7196|68
1631864400000|2021-09-17 07:40:00|7203.3|7200.5|7204.8|7202|7206.8|7204|7200.8|7198|65
1631864700000|2021-09-17 07:45:00|7203.9|7201.1|7195.8|7193|7204.9|7202.1|7190.8|7188|266
1631865000000|2021-09-17 07:50:00|7195.3|7192.5|7199.8|7197|7200.8|7198|7193.8|7191|126
1631865300000|2021-09-17 07:55:00|7198.8|7196|7197.8|7195|7201.8|7199|7191.8|7189|143
1631865600000|2021-09-17 08:00:00|7199.3|7196.5|7195.7|7192.9|7200.8|7198|7189.8|7187|163
1631865900000|2021-09-17 08:05:00|7194.8|7192|7190.8|7188|7199.7|7196.9|7190.8|7188|108
1631866200000|2021-09-17 08:10:00|7190.7|7187.9|7187.7|7184.9|7195.7|7192.9|7184.8|7182|289
1631866500000|2021-09-17 08:15:00|7187.8|7185|7189.7|7186.9|7191.7|7188.9|7185.2|7182.4|149
1631866800000|2021-09-17 08:20:00|7189.3|7186.5|7184.7|7181.9|7189.8|7187|7180.8|7178|207
1631867100000|2021-09-17 08:25:00|7184.8|7182|7195.7|7192.9|7197.7|7194.9|7181.7|7178.9|244
1631867400000|2021-09-17 08:30:00|7194.7|7191.9|7188.7|7185.9|7195.7|7192.9|7184.8|7182|169
1631867700000|2021-09-17 08:35:00|7188.8|7186|7205.7|7202.9|7206.7|7203.9|7188.8|7186|198
1631868000000|2021-09-17 08:40:00|7206.2|7203.4|7205.7|7202.9|7206.8|7204|7200.7|7197.9|148
1631868300000|2021-09-17 08:45:00|7205.8|7203|7205.7|7202.9|7210.7|7207.9|7203.7|7200.9|92
1631868600000|2021-09-17 08:50:00|7206.2|7203.4|7201.7|7198.9|7207.8|7205|7200.7|7197.9|174
1631868900000|2021-09-17 08:55:00|7201.2|7198.4|7196.7|7193.9|7203.7|7200.9|7188.8|7186|231
1631869200000|2021-09-17 09:00:00|7197.2|7194.4|7201.7|7198.9|7204.8|7202|7191.7|7188.9|104
1631869500000|2021-09-17 09:05:00|7200.7|7197.9|7196.6|7193.8|7203.7|7200.9|7193.7|7190.9|99
1631869800000|2021-09-17 09:10:00|7196.7|7193.9|7178.7|7175.9|7197.7|7194.9|7174.7|7171.9|332
1631870100000|2021-09-17 09:15:00|7179.2|7176.4|7189.7|7186.9|7191.7|7188.9|7170.2|7167.4|727
1631870400000|2021-09-17 09:20:00|7189.6|7186.8|7192.6|7189.8|7197.2|7194.4|7185.7|7182.9|173
1631870700000|2021-09-17 09:25:00|7192.7|7189.9|7184.6|7181.8|7192.7|7189.9|7177.7|7174.9|257
1631871000000|2021-09-17 09:30:00|7184.7|7181.9|7180.7|7177.9|7185.7|7182.9|7171.7|7168.9|135
1631871300000|2021-09-17 09:35:00|7181.2|7178.4|7188.7|7185.9|7192.7|7189.9|7179.7|7176.9|142
1631871600000|2021-09-17 09:40:00|7189.7|7186.9|7186.7|7183.9|7193.6|7190.8|7183.2|7180.4|88
1631871900000|2021-09-17 09:45:00|7187.2|7184.4|7191.2|7188.4|7192.7|7189.9|7183.7|7180.9|372
1631872200000|2021-09-17 09:50:00|7191.1|7188.3|7184.7|7181.9|7191.1|7188.3|7179.7|7176.9|119
1631872500000|2021-09-17 09:55:00|7184.6|7181.8|7192.7|7189.9|7193.7|7190.9|7179.7|7176.9|110
1631872800000|2021-09-17 10:00:00|7191.7|7188.9|7182.7|7179.9|7193.7|7190.9|7181.7|7178.9|124
1631873100000|2021-09-17 10:05:00|7182.2|7179.4|7184.6|7181.8|7185.6|7182.8|7173.7|7170.9|159
1631873400000|2021-09-17 10:10:00|7184.7|7181.9|7184.6|7181.8|7186.6|7183.8|7168.6|7165.8|319
1631873700000|2021-09-17 10:15:00|7184.1|7181.3|7183.2|7180.4|7189.1|7186.3|7177.7|7174.9|145
1631874000000|2021-09-17 10:20:00|7183.6|7180.8|7186.6|7183.8|7186.6|7183.8|7175.6|7172.8|103
1631874300000|2021-09-17 10:25:00|7186.1|7183.3|7192.6|7189.8|7195.6|7192.8|7182.6|7179.8|197
1631874600000|2021-09-17 10:30:00|7192.1|7189.3|7195.6|7192.8|7199.6|7196.8|7185.6|7182.8|177
1631874900000|2021-09-17 10:35:00|7196.1|7193.3|7196.6|7193.8|7199.6|7196.8|7192.6|7189.8|124
1631875200000|2021-09-17 10:40:00|7197.6|7194.8|7198.6|7195.8|7200.6|7197.8|7193.6|7190.8|277
1631875500000|2021-09-17 10:45:00|7198.1|7195.3|7197.6|7194.8|7200.6|7197.8|7194.1|7191.3|139
1631875800000|2021-09-17 10:50:00|7196.6|7193.8|7197.6|7194.8|7202.6|7199.8|7194.6|7191.8|92
1631876100000|2021-09-17 10:55:00|7198.1|7195.3|7206|7203.2|7208.6|7205.8|7195.6|7192.8|109
1631876400000|2021-09-17 11:00:00|7205.6|7202.8|7206.5|7203.7|7207.5|7204.7|7201.6|7198.8|69
1631876700000|2021-09-17 11:05:00|7206.6|7203.8|7205.6|7202.8|7207.6|7204.8|7202.6|7199.8|51
1631877000000|2021-09-17 11:10:00|7206.1|7203.3|7203|7200.2|7207.6|7204.8|7201.6|7198.8|59
1631877300000|2021-09-17 11:15:00|7202.6|7199.8|7205.6|7202.8|7206.6|7203.8|7200.5|7197.7|77
1631877600000|2021-09-17 11:20:00|7206.5|7203.7|7195.6|7192.8|7206.6|7203.8|7191.6|7188.8|121
1631877900000|2021-09-17 11:25:00|7195.5|7192.7|7190.6|7187.8|7195.6|7192.8|7179.6|7176.8|594
1631878200000|2021-09-17 11:30:00|7190.5|7187.7|7194.6|7191.8|7198|7195.2|7186.6|7183.8|128
1631878500000|2021-09-17 11:35:00|7194.5|7191.7|7193.6|7190.8|7198.5|7195.7|7192.6|7189.8|61
1631878800000|2021-09-17 11:40:00|7194.1|7191.3|7197.5|7194.7|7200.5|7197.7|7192.6|7189.8|160
1631879100000|2021-09-17 11:45:00|7197.6|7194.8|7200.5|7197.7|7201.5|7198.7|7195.6|7192.8|101
1631879400000|2021-09-17 11:50:00|7200.1|7197.3|7205.5|7202.7|7207.5|7204.7|7199.5|7196.7|85
1631879700000|2021-09-17 11:55:00|7206.5|7203.7|7210.6|7207.8|7213.6|7210.8|7205.5|7202.2|687
1631880000000|2021-09-17 12:00:00|7211.5|7208.7|7201.6|7198.8|7215.5|7212.7|7196.6|7193.8|377
1631880300000|2021-09-17 12:05:00|7201.5|7198.7|7201.6|7198.8|7205.1|7202.3|7198.6|7195.8|160
1631880600000|2021-09-17 12:10:00|7201.5|7198.7|7190.5|7187.7|7205.5|7202.7|7189.5|7186.7|218
1631880900000|2021-09-17 12:15:00|7189.6|7186.8|7200.6|7197.8|7202.6|7199.8|7189.6|7186.8|764
1631881200000|2021-09-17 12:20:00|7200.1|7197.3|7197.5|7194.7|7206.6|7203.8|7195.1|7192.3|297
1631881500000|2021-09-17 12:25:00|7197|7194.2|7199.6|7196.8|7201.5|7198.7|7189.5|7186.7|227
1631881800000|2021-09-17 12:30:00|7200|7197.2|7207.5|7204.7|7209.5|7206.7|7195.5|7192.7|335
1631882100000|2021-09-17 12:35:00|7208|7205.2|7208.6|7205.8|7214.6|7211.8|7206.5|7203.7|417
1631882400000|2021-09-17 12:40:00|7207.6|7204.8|7205.6|7202.8|7218.6|7215.8|7204.6|7201.8|628
1631882700000|2021-09-17 12:45:00|7206.5|7203.7|7214.6|7211.8|7215.6|7212.8|7205.6|7202.8|249
1631883000000|2021-09-17 12:50:00|7213.6|7210.8|7212.6|7209.8|7216.6|7213.8|7210.6|7207.8|1396
1631883300000|2021-09-17 12:55:00|7213.6|7210.8|7220.6|7217.8|7221.6|7218.8|7212.6|7209.8|261
1631883600000|2021-09-17 13:00:00|7220.5|7217.7|7216.4|7213.6|7223.6|7220.8|7212.3|7209.5|4263
1631883900000|2021-09-17 13:05:00|7215.4|7212.6|7177.3|7174.5|7215.4|7212.6|7165.8|7163|2560
1631884200000|2021-09-17 13:10:00|7176.3|7173.5|7148.3|7145.5|7180.3|7177.5|7148.3|7144.9|3926
1631884500000|2021-09-17 13:15:00|7148.8|7146|7165.2|7162.4|7167.2|7164.4|7141.3|7138.5|1939
1631884800000|2021-09-17 13:20:00|7164.7|7161.9|7160.2|7157.4|7166.2|7163.4|7152.2|7149.4|1769
1631885100000|2021-09-17 13:25:00|7159.3|7156.5|7161.2|7158.4|7169.2|7166.4|7153.2|7150.4|595
1631885400000|2021-09-17 13:30:00|7161.1|7158.3|7170.2|7167.4|7179.3|7176.5|7153.2|7150.4|1160
1631885700000|2021-09-17 13:35:00|7170.3|7167.5|7174.2|7171.4|7176.2|7173.4|7161.2|7158.4|743
1631886000000|2021-09-17 13:40:00|7173.2|7170.4|7170.7|7167.9|7176.2|7173.4|7164.2|7161.4|743
1631886300000|2021-09-17 13:45:00|7170.3|7167.5|7167.3|7164.5|7179.3|7176.5|7165.3|7162.5|654
1631886600000|2021-09-17 13:50:00|7167.2|7164.4|7166.2|7163.4|7174.2|7171.4|7164.2|7161.4|214
1631886900000|2021-09-17 13:55:00|7165.8|7163|7128.2|7125.4|7166.8|7164|7113.2|7110.3|2646
1631887200000|2021-09-17 14:00:00|7127.7|7124.9|7118.8|7116|7127.7|7124.9|7106.2|7103.4|1390
1631887500000|2021-09-17 14:05:00|7118.3|7115.5|7113.3|7110.5|7124.2|7121.4|7105.3|7102.5|742
1631887800000|2021-09-17 14:10:00|7112.8|7110|7129.3|7126.5|7138.3|7135.5|7107.3|7104.5|837
1631888100000|2021-09-17 14:15:00|7130.2|7127.4|7137.3|7134.5|7139.2|7136.4|7118.3|7115.5|540
1631888400000|2021-09-17 14:20:00|7137.2|7134.4|7151.3|7148.5|7157.8|7155|7135.8|7133|1510
1631888700000|2021-09-17 14:25:00|7150.8|7148|7152.4|7149.6|7155.3|7152.5|7142.3|7139.5|502
1631889000000|2021-09-17 14:30:00|7152.3|7149.5|7139.4|7136.6|7152.3|7149.5|7136.4|7133.6|534
1631889300000|2021-09-17 14:35:00|7139.3|7136.5|7140.3|7137.5|7153.3|7150.5|7138.3|7135.5|1074
1631889600000|2021-09-17 14:40:00|7139.3|7136.5|7143.3|7140.5|7149.3|7146.5|7131.3|7128.5|1800
1631889900000|2021-09-17 14:45:00|7142.3|7139.5|7141.3|7138.5|7142.3|7139.5|7129.8|7127|379
1631890200000|2021-09-17 14:50:00|7141.2|7138.4|7136.3|7133.5|7141.3|7138.5|7126.8|7124|330
1631890500000|2021-09-17 14:55:00|7137.3|7134.5|7143.3|7140.5|7143.3|7140.5|7131.3|7128.5|452
1631890800000|2021-09-17 15:00:00|7143.2|7140.4|7166.3|7163.5|7166.3|7163.5|7138.3|7135.5|789
1631891100000|2021-09-17 15:05:00|7166.8|7164|7165.7|7162.9|7173.3|7170.5|7161.3|7158.5|816
1631891400000|2021-09-17 15:10:00|7166.2|7163.4|7151.2|7148.4|7167.2|7164.4|7148.3|7145.5|372
1631891700000|2021-09-17 15:15:00|7151.3|7148.5|7147.2|7144.4|7160.2|7157.4|7141.3|7138.5|607
1631892000000|2021-09-17 15:20:00|7146.2|7143.4|7148.3|7145.5|7156.2|7153.4|7145.3|7142.5|217
1631892300000|2021-09-17 15:25:00|7148.2|7145.4|7156.2|7153.4|7159.2|7156.4|7141.7|7138.9|416
1631892600000|2021-09-17 15:30:00|7156.3|7153.5|7148.2|7145.4|7159.2|7156.4|7143.2|7140.4|809
1631892900000|2021-09-17 15:35:00|7149.1|7146.3|7147.2|7144.4|7151.2|7148.4|7142.3|7139.5|502
1631893200000|2021-09-17 15:40:00|7146.7|7143.9|7142.3|7139.5|7148.7|7145.9|7139.3|7136.5|2445
1631893500000|2021-09-17 15:45:00|7142.7|7139.9|7144.2|7141.4|7149.2|7146.4|7139.3|7136.5|184
1631893800000|2021-09-17 15:50:00|7143.7|7140.9|7140.3|7137.5|7145.2|7142.4|7136.2|7133.4|286
1631894100000|2021-09-17 15:55:00|7140.2|7137.4|7142.2|7139.4|7146.2|7143.4|7137.7|7134.9|184
1631894400000|2021-09-17 16:00:00|7142.3|7139.5|7139.6|7136.8|7148.2|7145.4|7136.2|7133.4|811
1631894700000|2021-09-17 16:05:00|7140.1|7137.3|7150.2|7147.4|7151.2|7148.4|7139.1|7136.3|431
1631895000000|2021-09-17 16:10:00|7150.1|7147.3|7165.2|7162.4|7166.2|7163.4|7149.2|7146.4|702
1631895300000|2021-09-17 16:15:00|7166.2|7163.4|7164.2|7161.4|7166.2|7163.4|7161.1|7158.3|185
1631895600000|2021-09-17 16:20:00|7164.7|7161.9|7176.7|7173.9|7177.2|7174.4|7164.7|7161.9|246
1631895900000|2021-09-17 16:25:00|7177.1|7174.3|7172.1|7169.3|7180.6|7177.8|7170.1|7167.3|344
1631896200000|2021-09-17 16:30:00|7172.2|7169.4|7191.1|7188.3|7192.2|7189.4|7172.1|7169.3|606
1631896500000|2021-09-17 16:35:00|7191.2|7188.4|7199.2|7196.4|7199.2|7196.4|7190.2|7187.4|424
1631896800000|2021-09-17 16:40:00|7200.2|7197.4|7194.7|7191.9|7200.2|7197.4|7194.2|7191.4|364
1631897100000|2021-09-17 16:45:00|7194.2|7191.4|7186.2|7183.4|7198.1|7195.3|7185.1|7182.3|738
1631897400000|2021-09-17 16:50:00|7186.6|7183.8|7188.1|7185.3|7193.1|7190.3|7186.2|7183.4|210
1631897700000|2021-09-17 16:55:00|7189.1|7186.3|7176.1|7173.3|7191.1|7188.3|7175.2|7172.4|417
1631898000000|2021-09-17 17:00:00|7176.2|7173.4|7164.1|7161.3|7177.1|7174.3|7162.2|7159.4|305
1631898300000|2021-09-17 17:05:00|7164.2|7161.4|7175.1|7172.3|7177.1|7174.3|7163.1|7160.3|294
1631898600000|2021-09-17 17:10:00|7175.2|7172.4|7178.1|7175.3|7183.1|7180.3|7174.1|7171.3|186
1631898900000|2021-09-17 17:15:00|7179.1|7176.3|7177.1|7174.3|7183.1|7180.3|7175.1|7172.3|176
1631899200000|2021-09-17 17:20:00|7176.6|7173.8|7170.1|7167.3|7177.2|7174.4|7168.1|7165.3|173
1631899500000|2021-09-17 17:25:00|7171.1|7168.3|7170.1|7167.3|7171.1|7168.3|7164.1|7161.3|163
1631899800000|2021-09-17 17:30:00|7169.2|7166.4|7170.1|7167.3|7171.2|7168.4|7164.1|7161.3|380
1631900100000|2021-09-17 17:35:00|7170.2|7167.4|7169.1|7166.3|7174.6|7171.8|7166.2|7163.4|889
1631900400000|2021-09-17 17:40:00|7169.5|7166.7|7170|7167.2|7172.1|7169.3|7168|7165.2|549
1631900700000|2021-09-17 17:45:00|7169.5|7166.7|7155|7152.2|7170|7167.2|7154|7151.2|1122
1631901000000|2021-09-17 17:50:00|7156|7153.2|7138.1|7135.3|7156|7153.2|7132|7129.2|1044
1631901300000|2021-09-17 17:55:00|7138|7135.2|7149|7146.2|7149|7146.2|7133|7130.2|1040
1631901600000|2021-09-17 18:00:00|7148|7145.2|7149|7146.2|7151|7148.2|7142|7139.2|789
1631901900000|2021-09-17 18:05:00|7150|7147.2|7160.1|7157.3|7160.1|7157.3|7146.5|7143.7|875
1631902200000|2021-09-17 18:10:00|7160|7157.2|7161.9|7159.1|7163|7160.2|7155|7152.2|1632
1631902500000|2021-09-17 18:15:00|7162|7159.2|7173|7170.2|7178|7175.2|7159|7156.2|639
1631902800000|2021-09-17 18:20:00|7173.9|7171.1|7186|7183.2|7186.1|7183.3|7165|7162.2|2271
1631903100000|2021-09-17 18:25:00|7186.1|7183.3|7186|7183.2|7187|7184.2|7173|7170.2|4074
1631903400000|2021-09-17 18:30:00|7186.5|7183.7|7184.9|7182.1|7190.9|7188.1|7181.9|7179.1|2051
1631903700000|2021-09-17 18:35:00|7185|7182.2|7180|7177.2|7187|7184.2|7178.9|7176.1|442
1631904000000|2021-09-17 18:40:00|7179.9|7177.1|7185|7182.2|7187.9|7185.1|7179.9|7177.1|133
1631904300000|2021-09-17 18:45:00|7185.9|7183.1|7185|7182.2|7190.9|7188.1|7184.9|7182.1|128
1631904600000|2021-09-17 18:50:00|7185.9|7183.1|7192|7189.2|7193.9|7191.1|7185.9|7183.1|178
1631904900000|2021-09-17 18:55:00|7192.4|7189.6|7193.9|7191.1|7196.9|7194.1|7192|7189.2|651
1631905200000|2021-09-17 19:00:00|7194|7191.2|7199|7196.2|7200.9|7198.1|7193.9|7191.1|246
1631905500000|2021-09-17 19:05:00|7199.9|7197.1|7196.9|7194.1|7201|7198.2|7193.9|7191.1|1366
1631905800000|2021-09-17 19:10:00|7196.8|7194|7184.8|7182|7196.9|7194.1|7184.8|7182|891
1631906100000|2021-09-17 19:15:00|7184.9|7182.1|7187.4|7184.6|7188.4|7185.6|7182.9|7180.1|137
1631906400000|2021-09-17 19:20:00|7187.8|7185|7190.9|7188.1|7190.9|7188.1|7185.9|7183.1|622
1631906700000|2021-09-17 19:25:00|7189.9|7187.1|7183.9|7181.1|7190.9|7188.1|7183.9|7181.1|169
1631907000000|2021-09-17 19:30:00|7184.4|7181.6|7189.9|7187.1|7191.9|7189.1|7184.4|7181.6|101
1631907300000|2021-09-17 19:35:00|7190.4|7187.6|7187.9|7185.1|7191.4|7188.6|7187.4|7184.6|85
1631907600000|2021-09-17 19:40:00|7188.9|7186.1|7188.9|7186.1|7189.9|7187.1|7187.9|7185.1|70
1631907900000|2021-09-17 19:45:00|7189.9|7187.1|7183.9|7181.1|7189.9|7187.1|7182.9|7180.1|93
1631908200000|2021-09-17 19:50:00|7184.9|7182.1|7185.4|7182.6|7186.9|7184.1|7181.8|7179|80
1631908500000|2021-09-17 19:55:00|7185.3|7182.5|7187.9|7185.1|7189.9|7187.1|7183.9|7181.1|71
1631908800000|2021-09-17 20:00:00|7187.8|7185|7187.9|7185.1|7189.9|7187.1|7185.9|7183.1|115
1631909100000|2021-09-17 20:05:00|7187.4|7184.6|7184.9|7182.1|7188.8|7186|7184.8|7182|84
1631909400000|2021-09-17 20:10:00|7185.4|7181.4|7183.9|7181.1|7185.4|7182.1|7182.8|7180|520
1631909700000|2021-09-17 20:15:00|7183.8|7181|7185.9|7183.1|7186.9|7184.1|7183.8|7181|14
1631910000000|2021-09-17 20:20:00|7185.8|7183|7181.8|7179|7185.9|7183.1|7179.9|7177.1|83
1631910300000|2021-09-17 20:25:00|7180.9|7178.1|7183.9|7181.1|7183.9|7181.1|7179.8|7177|87
1631910600000|2021-09-17 20:30:00|7184.4|7180.4|7184|7180|7186.5|7183.1|7182.9|7180|135
1631910900000|2021-09-17 20:35:00|7183.9|7181.1|7182.9|7180.1|7185|7182.1|7182.9|7179.5|23
1631911200000|2021-09-17 20:40:00|7182.4|7179.6|7179.9|7177.1|7183|7180.1|7176.9|7174.1|27
1631911500000|2021-09-17 20:45:00|7180.8|7178|7180.4|7177.6|7186.6|7183.1|7178.9|7175.5|82
1631911800000|2021-09-17 20:50:00|7180.9|7178.1|7180.9|7178.1|7182|7179|7179.9|7176|21
1631912100000|2021-09-17 20:55:00|7180.4|7177.6|7185.9|7175.9|7187.3|7181.1|7179.9|7174.4|143
1632088800000|2021-09-19 22:00:00|7179.5|7175.5|7178.4|7175.6|7193.9|7191.1|7176.4|7171|20068
1632089100000|2021-09-19 22:05:00|7176.9|7174.1|7168.9|7166.1|7176.9|7174.1|7168.9|7166.1|269
1632089400000|2021-09-19 22:10:00|7169.4|7166.6|7163.9|7161.1|7169.9|7167.1|7160.9|7158.1|1427
1632089700000|2021-09-19 22:15:00|7164.4|7161.6|7158.4|7155.6|7165.9|7163.1|7153.4|7150.6|292
1632090000000|2021-09-19 22:20:00|7157.9|7155.1|7153.9|7151.1|7158.9|7156.1|7152.9|7150.1|173
1632090300000|2021-09-19 22:25:00|7153.4|7150.6|7146.9|7144.1|7153.4|7150.6|7144.4|7141.6|319
1632090600000|2021-09-19 22:30:00|7146.4|7143.6|7140.9|7138.1|7149.9|7147.1|7138.4|7135.6|242
1632090900000|2021-09-19 22:35:00|7141.4|7138.6|7143.9|7141.1|7145.4|7142.6|7140.9|7138.1|148
1632091200000|2021-09-19 22:40:00|7144.4|7141.6|7150.9|7148.1|7153.4|7150.6|7144.4|7141.6|220
1632091500000|2021-09-19 22:45:00|7151.9|7149.1|7155.9|7153.1|7158.4|7155.6|7151.9|7149.1|150
1632091800000|2021-09-19 22:50:00|7157.4|7154.6|7156.9|7154.1|7157.9|7155.1|7153.9|7151.1|59
1632092100000|2021-09-19 22:55:00|7157.4|7154.6|7159.4|7156.6|7159.9|7157.1|7155.4|7152.6|34
1632092400000|2021-09-19 23:00:00|7158.9|7156.1|7164.9|7162.1|7165.9|7163.1|7157.9|7155.1|227
1632092700000|2021-09-19 23:05:00|7165.9|7163.1|7160.4|7157.6|7165.9|7163.1|7157.9|7155.1|146
1632093000000|2021-09-19 23:10:00|7159.9|7157.1|7161.4|7158.6|7163.9|7161.1|7159.9|7157.1|68
1632093300000|2021-09-19 23:15:00|7161.9|7159.1|7159.9|7157.1|7161.9|7159.1|7157.9|7155.1|58
1632093600000|2021-09-19 23:20:00|7160.4|7157.6|7164.4|7161.6|7164.9|7162.1|7159.9|7157.1|61
1632093900000|2021-09-19 23:25:00|7163.9|7161.1|7164.9|7162.1|7165.9|7163.1|7158.9|7156.1|135
1632094200000|2021-09-19 23:30:00|7165.4|7162.6|7166.9|7164.1|7167.9|7165.1|7164.4|7161.6|81
1632094500000|2021-09-19 23:35:00|7165.9|7163.1|7166.9|7164.1|7167.4|7164.6|7164.9|7162.1|47
1632094800000|2021-09-19 23:40:00|7166.4|7163.6|7164.9|7162.1|7167.4|7164.6|7163.9|7161.1|54
1632095100000|2021-09-19 23:45:00|7165.9|7163.1|7156.9|7154.1|7165.9|7163.1|7155.9|7153.1|213
1632095400000|2021-09-19 23:50:00|7155.9|7153.1|7154.8|7152|7158.9|7156.1|7153.8|7151|96
1632095700000|2021-09-19 23:55:00|7154.3|7151.5|7151.8|7149|7155.8|7153|7151.8|7149|118
1632096000000|2021-09-20 00:00:00|7152.3|7149.5|7164.8|7162|7165.8|7163|7152.3|7149.5|269
1632096300000|2021-09-20 00:05:00|7163.8|7161|7155.8|7153|7163.8|7161|7155.3|7152.5|194
1632096600000|2021-09-20 00:10:00|7155.3|7152.5|7153.8|7151|7155.3|7152.5|7149.8|7147|352
1632096900000|2021-09-20 00:15:00|7153.3|7150.5|7153.8|7151|7156.8|7154|7149.8|7147|493
1632097200000|2021-09-20 00:20:00|7153.3|7150.5|7149.8|7147|7153.8|7151|7143.8|7141|273
1632097500000|2021-09-20 00:25:00|7148.8|7146|7153.8|7151|7153.8|7151|7146.8|7144|122
1632097800000|2021-09-20 00:30:00|7153.3|7150.5|7154.8|7152|7155.8|7153|7149.8|7147|106
1632098100000|2021-09-20 00:35:00|7155.3|7152.5|7153.8|7151|7155.8|7153|7152.8|7150|86
1632098400000|2021-09-20 00:40:00|7152.8|7150|7147.8|7145|7153.8|7151|7146.8|7144|116
1632098700000|2021-09-20 00:45:00|7147.3|7144.5|7150.8|7148|7151.8|7149|7145.8|7143|78
1632099000000|2021-09-20 00:50:00|7150.3|7147.5|7152.8|7150|7152.8|7150|7148.3|7145.5|45
1632099300000|2021-09-20 00:55:00|7152.3|7149.5|7152.8|7150|7153.8|7151|7150.3|7147.5|82
1632099600000|2021-09-20 01:00:00|7153.3|7150.5|7144.8|7142|7153.8|7151|7142.8|7140|432
1632099900000|2021-09-20 01:05:00|7145.3|7142.5|7144.8|7142|7148.8|7146|7143.8|7141|132
1632100200000|2021-09-20 01:10:00|7145.8|7143|7150.8|7148|7150.8|7148|7142.8|7140|135
1632100500000|2021-09-20 01:15:00|7150.3|7147.5|7146.8|7144|7150.3|7147.5|7145.8|7143|128
1632100800000|2021-09-20 01:20:00|7147.3|7144.5|7146.8|7144|7147.8|7145|7141.8|7139|171
1632101100000|2021-09-20 01:25:00|7145.8|7143|7143.8|7141|7147.8|7145|7143.8|7141|105
1632101400000|2021-09-20 01:30:00|7143.3|7140.5|7141.7|7138.9|7143.3|7140.5|7138.8|7136|257
1632101700000|2021-09-20 01:35:00|7140.8|7138|7136.7|7133.9|7141.7|7138.9|7134.2|7131.4|433
1632102000000|2021-09-20 01:40:00|7136.2|7133.4|7135.7|7132.9|7137.7|7134.9|7131.7|7128.9|383
1632102300000|2021-09-20 01:45:00|7134.7|7131.9|7132.7|7129.9|7140.7|7137.9|7131.7|7128.9|358
1632102600000|2021-09-20 01:50:00|7132.2|7129.4|7131.7|7128.9|7137.7|7134.9|7131.7|7128.9|250
1632102900000|2021-09-20 01:55:00|7132.7|7129.9|7129.7|7126.9|7132.7|7129.9|7126.7|7123.9|325
1632103200000|2021-09-20 02:00:00|7130.2|7127.4|7128.7|7125.9|7131.7|7128.9|7127.7|7124.9|151
1632103500000|2021-09-20 02:05:00|7127.7|7124.9|7130.7|7127.9|7132.7|7129.9|7124.7|7121.9|285
1632103800000|2021-09-20 02:10:00|7130.2|7127.4|7131.7|7128.9|7132.7|7129.9|7127.7|7124.9|174
1632104100000|2021-09-20 02:15:00|7132.2|7129.4|7129.7|7126.9|7134.7|7131.9|7126.7|7123.9|182
1632104400000|2021-09-20 02:20:00|7128.7|7125.9|7123.7|7120.9|7130.2|7127.4|7123.7|7120.9|230
1632104700000|2021-09-20 02:25:00|7124.2|7121.4|7128.7|7125.9|7129.7|7126.9|7124.2|7121.4|143
1632105000000|2021-09-20 02:30:00|7127.7|7124.9|7125.7|7122.9|7129.7|7126.9|7125.7|7122.9|148
1632105300000|2021-09-20 02:35:00|7126.7|7123.9|7121.7|7118.9|7128.7|7125.9|7119.7|7116.9|621
1632105600000|2021-09-20 02:40:00|7120.7|7117.9|7120.7|7117.9|7122.7|7119.9|7118.7|7115.9|145
1632105900000|2021-09-20 02:45:00|7120.2|7117.4|7121.7|7118.9|7121.7|7118.9|7116.7|7113.9|368
1632106200000|2021-09-20 02:50:00|7122.7|7119.9|7117.7|7114.9|7122.7|7119.9|7116.2|7113.4|356
1632106500000|2021-09-20 02:55:00|7118.7|7115.9|7122.7|7119.9|7122.7|7119.9|7115.7|7112.9|719
1632106800000|2021-09-20 03:00:00|7124.7|7121.9|7119.7|7116.9|7124.7|7121.9|7117.7|7114.9|369
1632107100000|2021-09-20 03:05:00|7119.2|7116.4|7118.7|7115.9|7120.7|7117.9|7117.7|7114.9|99
1632107400000|2021-09-20 03:10:00|7117.7|7114.9|7126.7|7123.9|7127.7|7124.9|7112.7|7109.9|619
1632107700000|2021-09-20 03:15:00|7127.7|7124.9|7128.6|7125.8|7131.6|7128.8|7126.6|7123.8|418
1632108000000|2021-09-20 03:20:00|7128.1|7125.3|7126.6|7123.8|7128.1|7125.3|7121.6|7118.8|402
1632108300000|2021-09-20 03:25:00|7127.1|7124.3|7130.6|7127.8|7131.6|7128.8|7122.6|7119.8|194
1632108600000|2021-09-20 03:30:00|7130.1|7127.3|7128.6|7125.8|7130.1|7127.3|7127.1|7124.3|80
1632108900000|2021-09-20 03:35:00|7128.1|7125.3|7125.6|7122.8|7128.6|7125.8|7125.6|7122.8|79
1632109200000|2021-09-20 03:40:00|7126.1|7123.3|7125.6|7122.8|7126.6|7123.8|7121.6|7118.8|128
1632109500000|2021-09-20 03:45:00|7125.1|7122.3|7126.6|7123.8|7127.6|7124.8|7124.6|7121.8|56
1632109800000|2021-09-20 03:50:00|7127.6|7124.8|7129.6|7126.8|7131.6|7128.8|7127.6|7124.8|129
1632110100000|2021-09-20 03:55:00|7130.6|7127.8|7126.6|7123.8|7130.6|7127.8|7125.6|7122.8|84
1632110400000|2021-09-20 04:00:00|7127.1|7124.3|7125.6|7122.8|7130.6|7127.8|7125.6|7122.8|93
1632110700000|2021-09-20 04:05:00|7125.1|7122.3|7128.6|7125.8|7128.6|7125.8|7123.6|7120.8|118
1632111000000|2021-09-20 04:10:00|7128.1|7125.3|7128.6|7125.8|7128.6|7125.8|7126.1|7123.3|62
1632111300000|2021-09-20 04:15:00|7128.1|7125.3|7122.6|7119.8|7128.6|7125.8|7121.6|7118.8|126
1632111600000|2021-09-20 04:20:00|7122.1|7119.3|7120.6|7117.8|7123.6|7120.8|7119.6|7116.8|142
1632111900000|2021-09-20 04:25:00|7120.1|7117.3|7122.6|7119.8|7122.6|7119.8|7118.6|7115.8|109
1632112200000|2021-09-20 04:30:00|7123.1|7120.3|7118.6|7115.8|7123.6|7120.8|7115.6|7112.8|238
1632112500000|2021-09-20 04:35:00|7117.6|7114.8|7109.6|7106.8|7117.6|7114.8|7106.6|7103.8|693
1632112800000|2021-09-20 04:40:00|7110.1|7107.3|7112.6|7109.8|7113.6|7110.8|7109.6|7106.8|195
1632113100000|2021-09-20 04:45:00|7113.6|7110.8|7111.6|7108.8|7115.6|7112.8|7110.6|7107.8|234
1632113400000|2021-09-20 04:50:00|7111.1|7108.3|7117.5|7114.7|7118.6|7115.8|7110.6|7107.8|240
1632113700000|2021-09-20 04:55:00|7117.6|7114.8|7116.5|7113.7|7117.6|7114.8|7115.6|7112.8|64
1632114000000|2021-09-20 05:00:00|7117.5|7114.7|7119.5|7116.7|7119.5|7116.7|7114.5|7111.7|158
1632114300000|2021-09-20 05:05:00|7119|7116.2|7119.5|7116.7|7123.5|7120.7|7118.5|7115.7|193
1632114600000|2021-09-20 05:10:00|7120.5|7117.7|7120.5|7117.7|7121.5|7118.7|7118.5|7115.7|118
1632114900000|2021-09-20 05:15:00|7121.5|7118.7|7124|7121.2|7125.5|7122.7|7121.5|7118.7|211
1632115200000|2021-09-20 05:20:00|7124.5|7121.7|7122.5|7119.7|7124.5|7121.7|7121.5|7118.7|211
1632115500000|2021-09-20 05:25:00|7123.5|7120.7|7125.5|7122.7|7126.5|7123.7|7122.5|7119.7|233
1632115800000|2021-09-20 05:30:00|7126|7123.2|7124.5|7121.7|7133|7130.2|7123.5|7120.7|320
1632116100000|2021-09-20 05:35:00|7124|7121.2|7118.5|7115.7|7125.5|7122.7|7118.5|7115.7|201
1632116400000|2021-09-20 05:40:00|7118|7115.2|7124.5|7121.7|7124.5|7121.7|7117.5|7114.7|268
1632116700000|2021-09-20 05:45:00|7123.5|7120.7|7132.5|7129.7|7132.5|7129.7|7123.5|7120.7|308
1632117000000|2021-09-20 05:50:00|7131.5|7128.7|7132.5|7129.7|7136.5|7133.7|7130.5|7127.7|364
1632117300000|2021-09-20 05:55:00|7132|7129.2|7136.5|7133.7|7136.5|7133.7|7130|7127.2|126
1632117600000|2021-09-20 06:00:00|7136|7133.2|7136|7133.2|7138.5|7135.7|7132.5|7129.7|368
1632117900000|2021-09-20 06:05:00|7135.5|7132.7|7126.5|7123.7|7136.5|7133.7|7126.5|7123.7|411
1632118200000|2021-09-20 06:10:00|7125.5|7122.7|7123.5|7120.7|7130.5|7127.7|7122.5|7119.7|255
1632118500000|2021-09-20 06:15:00|7123|7120.2|7114|7111.2|7125.5|7122.7|7113.5|7110.7|613
1632118800000|2021-09-20 06:20:00|7114.5|7111.7|7113.5|7110.7|7116.5|7113.7|7108.5|7105.7|472
1632119100000|2021-09-20 06:25:00|7113|7110.2|7119.5|7116.7|7121.5|7118.7|7111.5|7108.7|433
1632119400000|2021-09-20 06:30:00|7119|7116.2|7116.5|7113.7|7124|7121.2|7115|7112.2|401
1632119700000|2021-09-20 06:35:00|7117.5|7114.7|7110.4|7107.6|7120.5|7117.7|7109.4|7106.6|197
1632120000000|2021-09-20 06:40:00|7110.5|7107.7|7103.4|7100.6|7110.5|7107.7|7100|7097.2|1343
1632120300000|2021-09-20 06:45:00|7103.9|7101.1|7113.4|7110.6|7115.4|7112.6|7102.4|7099.6|555
1632120600000|2021-09-20 06:50:00|7114.4|7111.6|7112.4|7109.6|7115.4|7112.6|7108.4|7105.6|240
1632120900000|2021-09-20 06:55:00|7111.9|7109.1|7117.9|7115.1|7119.4|7116.6|7111.9|7109.1|278
1632121200000|2021-09-20 07:00:00|7118.4|7115.6|7104.4|7101.6|7119.4|7116.6|7103.4|7100.6|829
1632121500000|2021-09-20 07:05:00|7104.9|7102.1|7096.4|7093.6|7111.4|7108.6|7094.4|7091.6|687
1632121800000|2021-09-20 07:10:00|7095.4|7092.6|7086.4|7083.6|7096.4|7093.6|7082.4|7079.6|1928
1632122100000|2021-09-20 07:15:00|7085.9|7083.1|7090.4|7087.6|7090.4|7087.6|7078.9|7076.1|974
1632122400000|2021-09-20 07:20:00|7089.4|7086.6|7084.9|7082.1|7090.4|7087.6|7078.4|7075.6|596
1632122700000|2021-09-20 07:25:00|7084.4|7081.6|7075.4|7072.6|7084.4|7081.6|7062.4|7059.6|1463
1632123000000|2021-09-20 07:30:00|7074.9|7072.1|7098.9|7096.1|7103.4|7100.6|7072.4|7069.6|1398
1632123300000|2021-09-20 07:35:00|7099.4|7096.6|7099.9|7097.1|7106.9|7104.1|7094.9|7092.1|743
1632123600000|2021-09-20 07:40:00|7100.4|7097.6|7099.9|7097.1|7100.4|7097.6|7088.4|7085.6|690
1632123900000|2021-09-20 07:45:00|7100.4|7097.6|7099.4|7096.6|7108.4|7105.6|7095.4|7092.6|1009
1632124200000|2021-09-20 07:50:00|7098.9|7096.1|7089.9|7087.1|7101.4|7098.6|7087.4|7084.6|734
1632124500000|2021-09-20 07:55:00|7090.4|7087.6|7089.4|7086.6|7095.4|7092.6|7080.4|7077.6|746
1632124800000|2021-09-20 08:00:00|7090.4|7087.6|7096.4|7093.6|7098.4|7095.6|7081.4|7078.6|1560
1632125100000|2021-09-20 08:05:00|7095.9|7093.1|7093.4|7090.6|7095.9|7093.1|7085.4|7082.6|516
1632125400000|2021-09-20 08:10:00|7094.4|7091.6|7084.4|7081.6|7095.4|7092.6|7081.4|7078.6|473
1632125700000|2021-09-20 08:15:00|7085.4|7082.6|7068.4|7065.6|7086.4|7083.6|7067.9|7065.1|1357
1632126000000|2021-09-20 08:20:00|7067.4|7064.6|7056.4|7053.6|7068.4|7065.6|7055.4|7052.6|1159
1632126300000|2021-09-20 08:25:00|7055.9|7053.1|7067.3|7064.5|7067.4|7064.6|7053.4|7050.6|1351
1632126600000|2021-09-20 08:30:00|7067.4|7064.6|7068.3|7065.5|7069.3|7066.5|7056.4|7053.6|837
1632126900000|2021-09-20 08:35:00|7068.8|7066|7061.3|7058.5|7069.3|7066.5|7056.4|7053.6|650
1632127200000|2021-09-20 08:40:00|7059.9|7057.1|7059.3|7056.5|7062.3|7059.5|7051.3|7048.5|786
1632127500000|2021-09-20 08:45:00|7058.3|7055.5|7062.3|7059.5|7063.8|7061|7055.3|7052.5|509
1632127800000|2021-09-20 08:50:00|7061.3|7058.5|7058.8|7056|7068.3|7065.5|7057.3|7054.5|582
1632128100000|2021-09-20 08:55:00|7058.3|7055.5|7053.3|7050.5|7059.3|7056.5|7040.8|7038|1445
1632128400000|2021-09-20 09:00:00|7052.3|7049.5|7056.3|7053.5|7064.3|7061.5|7047.3|7044.5|983
1632128700000|2021-09-20 09:05:00|7056.8|7054|7039.3|7036.5|7056.8|7054|7038.3|7035.5|885
1632129000000|2021-09-20 09:10:00|7039.8|7037|7038.3|7035.5|7050.3|7047.5|7036.3|7033.5|1076
1632129300000|2021-09-20 09:15:00|7037.3|7034.5|7013.3|7010.5|7038.3|7035.5|7006.3|7003.5|3853
1632129600000|2021-09-20 09:20:00|7012.8|7010|7035.3|7032.5|7035.3|7032.5|7004.3|7001.5|2467
1632129900000|2021-09-20 09:25:00|7036.3|7033.5|7047.3|7044.5|7049.8|7047|7031.3|7028.5|1754
1632130200000|2021-09-20 09:30:00|7046.8|7044|7042.3|7039.5|7050.8|7048|7040.3|7037.5|918
1632130500000|2021-09-20 09:35:00|7041.3|7038.5|7042.3|7039.5|7044.3|7041.5|7036.3|7033.5|626
1632130800000|2021-09-20 09:40:00|7041.8|7039|7038.8|7036|7046.3|7043.5|7036.3|7033.5|631
1632131100000|2021-09-20 09:45:00|7039.3|7036.5|7030.3|7027.5|7039.3|7036.5|7029.3|7026.5|919
1632131400000|2021-09-20 09:50:00|7029.3|7026.5|7030.3|7027.5|7034.3|7031.5|7023.3|7020.5|876
1632131700000|2021-09-20 09:55:00|7029.3|7026.5|7024.3|7021.5|7032.8|7030|7018.3|7015.5|858
1632132000000|2021-09-20 10:00:00|7023.8|7021|7021.3|7018.5|7027.8|7025|7018.3|7015.5|602
1632132300000|2021-09-20 10:05:00|7020.8|7018|7025.2|7022.4|7025.3|7022.5|7013.3|7010.5|703
1632132600000|2021-09-20 10:10:00|7024.3|7021.5|7015.2|7012.4|7025.2|7022.4|7012.3|7009.5|695
1632132900000|2021-09-20 10:15:00|7015.3|7012.5|7019.2|7016.4|7023.2|7020.4|7014.3|7011.5|603
1632133200000|2021-09-20 10:20:00|7018.7|7015.9|7016.2|7013.4|7029.2|7026.4|7016.2|7013.4|750
1632133500000|2021-09-20 10:25:00|7015.2|7012.4|7034.2|7031.4|7037.2|7034.4|7012.2|7009.4|967
1632133800000|2021-09-20 10:30:00|7035.2|7032.4|7039.2|7036.4|7045.2|7042.4|7034.2|7031.4|1098
1632134100000|2021-09-20 10:35:00|7038.2|7035.4|7035.7|7032.9|7046.2|7043.4|7032.2|7029.4|604
1632134400000|2021-09-20 10:40:00|7035.2|7032.4|7036.2|7033.4|7039.2|7036.4|7026.2|7023.4|652
1632134700000|2021-09-20 10:45:00|7035.7|7032.9|7036.2|7033.4|7040.2|7037.4|7032.2|7029.4|434
1632135000000|2021-09-20 10:50:00|7035.7|7032.9|7038.2|7035.4|7041.7|7038.9|7035.2|7032.4|532
1632135300000|2021-09-20 10:55:00|7039.2|7036.4|7037.2|7034.4|7039.2|7036.4|7031.2|7028.4|511
1632135600000|2021-09-20 11:00:00|7038.2|7035.4|7035.2|7032.4|7043.7|7040.9|7034.2|7031.4|628
1632135900000|2021-09-20 11:05:00|7035.7|7032.9|7032.2|7029.4|7041.2|7038.4|7032.2|7029.4|425
1632136200000|2021-09-20 11:10:00|7032.7|7029.9|7042.2|7039.4|7043.2|7040.4|7032.7|7029.9|482
1632136500000|2021-09-20 11:15:00|7041.7|7038.9|7041.7|7038.9|7046.2|7043.4|7038.2|7035.4|527
1632136800000|2021-09-20 11:20:00|7042.2|7039.4|7045.2|7042.4|7047.2|7044.4|7038.7|7035.9|452
1632137100000|2021-09-20 11:25:00|7046.2|7043.4|7046.2|7043.4|7053.2|7050.4|7044.2|7041.4|1068
1632137400000|2021-09-20 11:30:00|7045.7|7042.9|7021.2|7018.4|7046.2|7043.4|7013.2|7010.4|2213
1632137700000|2021-09-20 11:35:00|7022.1|7019.3|7030.1|7027.3|7035.1|7032.3|7020.2|7017.4|862
1632138000000|2021-09-20 11:40:00|7031.1|7028.3|7025.2|7022.4|7034.1|7031.3|7017.2|7014.4|1082
1632138300000|2021-09-20 11:45:00|7025.1|7022.3|7025.2|7022.4|7031.1|7028.3|7017.2|7014.4|1004
1632138600000|2021-09-20 11:50:00|7025.6|7022.8|7008.2|7005.4|7028.1|7025.3|7005.2|7002.4|1277
1632138900000|2021-09-20 11:55:00|7007.7|7004.9|6999.2|6996.4|7011.2|7008.4|6992.2|6989.4|2429
1632139200000|2021-09-20 12:00:00|6998.2|6995.4|7004.7|7001.9|7008.2|7005.4|6988.2|6985.4|2554
1632139500000|2021-09-20 12:05:00|7004.2|7001.4|6994.2|6991.4|7015.7|7012.9|6993.2|6990.4|2715
1632139800000|2021-09-20 12:10:00|6993.2|6990.4|6996.7|6993.9|7002.2|6999.4|6984.2|6981.4|2407
1632140100000|2021-09-20 12:15:00|6996.2|6993.4|6991.2|6988.4|6999.7|6996.9|6986.2|6983.4|1244
1632140400000|2021-09-20 12:20:00|6990.7|6987.9|6990.2|6987.4|6998.1|6995.3|6984.2|6981.4|2539
1632140700000|2021-09-20 12:25:00|6989.7|6986.9|7001.1|6998.3|7003.1|7000.3|6989.2|6986.4|2706
1632141000000|2021-09-20 12:30:00|7000.6|6997.8|6996.1|6993.3|7001.1|6998.3|6990.1|6987.3|1493
1632141300000|2021-09-20 12:35:00|6997.1|6994.3|7016.6|7013.8|7027.1|7024.3|6997.1|6994.3|3236
1632141600000|2021-09-20 12:40:00|7016.1|7013.3|7032.1|7029.3|7040.1|7037.3|7012.1|7009.3|3308
1632141900000|2021-09-20 12:45:00|7033.1|7030.3|7053|7050.2|7054|7051.2|7028.1|7025.3|3444
1632142200000|2021-09-20 12:50:00|7052.6|7049.8|7056.5|7053.7|7062|7059.2|7048|7045.2|3019
1632142500000|2021-09-20 12:55:00|7056|7053.2|7043|7040.2|7056|7053.2|7038.1|7035.3|2974
1632142800000|2021-09-20 13:00:00|7042|7039.2|7043.1|7040.3|7048|7045.2|7018|7015.2|5304
1632143100000|2021-09-20 13:05:00|7043|7040.2|7050|7047.2|7052|7049.2|7027.1|7024.3|3354
1632143400000|2021-09-20 13:10:00|7050.5|7047.7|7066.5|7063.7|7067|7064.2|7043.6|7040.8|3007
1632143700000|2021-09-20 13:15:00|7066|7063.2|7064|7061.2|7078|7075.2|7057|7054.2|4938
1632144000000|2021-09-20 13:20:00|7063|7060.2|7077|7074.2|7080|7077.2|7058|7055.2|3169
1632144300000|2021-09-20 13:25:00|7076.5|7073.7|7076|7073.2|7080|7077.2|7068.5|7065.7|1961
1632144600000|2021-09-20 13:30:00|7077|7074.2|7065|7062.2|7086|7083.2|7059|7056.2|4264
1632144900000|2021-09-20 13:35:00|7064.5|7061.7|7084|7081.2|7084|7081.2|7061|7058.2|2738
1632145200000|2021-09-20 13:40:00|7085|7082.2|7087|7084.2|7095|7092.2|7081|7078.2|2924
1632145500000|2021-09-20 13:45:00|7087.5|7084.7|7102.9|7100.1|7112.8|7110|7082|7079.2|5158
1632145800000|2021-09-20 13:50:00|7102.5|7099.7|7095|7092.2|7108|7105.2|7087|7084.2|4182
1632146100000|2021-09-20 13:55:00|7095.9|7093.1|7088.5|7085.7|7099.9|7097.1|7081|7078.2|3103
1632146400000|2021-09-20 14:00:00|7088|7085.2|7072|7069.2|7092.4|7089.6|7069|7066.2|3686
1632146700000|2021-09-20 14:05:00|7071.5|7068.7|7078.5|7075.7|7092.5|7089.7|7069|7066.2|2422
1632147000000|2021-09-20 14:10:00|7079|7076.2|7071|7068.2|7084|7081.2|7066|7063.2|2601
1632147300000|2021-09-20 14:15:00|7070.5|7067.7|7060|7057.2|7071|7068.2|7054|7049.1|4004
1632147600000|2021-09-20 14:20:00|7060.5|7057.7|7029|7026.2|7061|7058.2|7029|7026.2|4028
1632147900000|2021-09-20 14:25:00|7028|7025.2|7038.5|7035.7|7044|7041.2|7020|7017.2|4228
1632148200000|2021-09-20 14:30:00|7038|7035.2|7043|7040.2|7045|7042.2|7028|7025.2|2520
1632148500000|2021-09-20 14:35:00|7043.5|7040.7|7071|7068.2|7075|7072.2|7041|7038.2|4480
1632148800000|2021-09-20 14:40:00|7071.5|7068.7|7072|7069.2|7086|7083.2|7071|7068.2|4333
1632149100000|2021-09-20 14:45:00|7071|7068.2|7087|7084.2|7090|7087.2|7071|7068.2|2577
1632149400000|2021-09-20 14:50:00|7086|7083.2|7093.4|7090.6|7103.9|7101.1|7081.9|7079.1|3543
1632149700000|2021-09-20 14:55:00|7093|7090.2|7094.4|7091.6|7096.9|7094.1|7087|7084.2|2202
1632150000000|2021-09-20 15:00:00|7093.9|7091.1|7076.9|7074.1|7094.9|7092.1|7073.9|7071.1|2467
1632150300000|2021-09-20 15:05:00|7077.9|7075.1|7083.9|7081.1|7091.9|7089.1|7077.4|7074.6|1784
1632150600000|2021-09-20 15:10:00|7082.9|7080.1|7088.9|7086.1|7091.9|7089.1|7079.9|7077.1|1705
1632150900000|2021-09-20 15:15:00|7087.9|7085.1|7077.9|7075.1|7090.9|7088.1|7074.9|7072.1|1568
1632151200000|2021-09-20 15:20:00|7078.4|7075.6|7090.9|7088.1|7090.9|7088.1|7074.9|7072.1|1901
1632151500000|2021-09-20 15:25:00|7091.4|7088.6|7090.4|7087.6|7105.9|7103.1|7088.9|7086.1|3134
1632151800000|2021-09-20 15:30:00|7090.9|7088.1|7072.9|7070.1|7092.9|7090.1|7070.9|7068.1|2621
1632152100000|2021-09-20 15:35:00|7073.4|7070.6|7075.9|7073.1|7080.9|7078.1|7072.4|7069.6|1208
1632152400000|2021-09-20 15:40:00|7076.9|7074.1|7076.8|7074|7080.9|7078.1|7072.4|7069.6|1026
1632152700000|2021-09-20 15:45:00|7076.4|7073.6|7063.9|7061.1|7076.8|7074|7062.9|7060.1|1927
1632153000000|2021-09-20 15:50:00|7064.8|7062|7058.8|7056|7065.9|7063.1|7056.8|7054|1335
1632153300000|2021-09-20 15:55:00|7058.9|7056.1|7046.9|7044.1|7059.8|7057|7041.9|7039.1|2343
1632153600000|2021-09-20 16:00:00|7046.4|7043.6|7023.9|7021.1|7048.9|7046.1|7022.9|7020.1|2532
1632153900000|2021-09-20 16:05:00|7022.9|7020.1|7032.9|7030.1|7034.9|7032.1|7014.9|7012.1|3304
1632154200000|2021-09-20 16:10:00|7032.8|7030|7042.9|7040.1|7044.8|7042|7030.9|7028.1|1860
1632154500000|2021-09-20 16:15:00|7042.8|7040|7036.8|7034|7042.8|7040|7035.8|7033|1160
1632154800000|2021-09-20 16:20:00|7035.8|7033|7033.8|7031|7039.8|7037|7028.8|7026|1245
1632155100000|2021-09-20 16:25:00|7034.8|7032|7045.8|7043|7046.3|7043.5|7034.8|7032|1044
1632155400000|2021-09-20 16:30:00|7046.3|7043.5|7039.8|7037|7049.8|7047|7039.8|7037|2272
1632155700000|2021-09-20 16:35:00|7040.3|7037.5|7037.8|7035|7041.8|7039|7034.4|7031.6|1173
1632156000000|2021-09-20 16:40:00|7036.9|7034.1|7039.8|7037|7042.3|7039.5|7033.8|7031|1036
1632156300000|2021-09-20 16:45:00|7038.9|7036.1|7030.8|7028|7039.8|7037|7029.8|7027|856
1632156600000|2021-09-20 16:50:00|7031.8|7029|7025.3|7022.5|7033.9|7031.1|7023.8|7021|1006
1632156900000|2021-09-20 16:55:00|7025.8|7023|7014.8|7012|7027.8|7025|7012.8|7010|1427
1632157200000|2021-09-20 17:00:00|7013.9|7011.1|7019.8|7017|7024.8|7022|7013.8|7011|1349
1632157500000|2021-09-20 17:05:00|7019.9|7017.1|7020.8|7018|7022.8|7020|7014.8|7012|1661
1632157800000|2021-09-20 17:10:00|7020.3|7017.5|7034.8|7032|7036.8|7034|7019.8|7017|1301
1632158100000|2021-09-20 17:15:00|7033.8|7031|7046.8|7044|7048.8|7046|7033.8|7031|2111
1632158400000|2021-09-20 17:20:00|7047.3|7044.5|7046.8|7044|7048.8|7046|7037.8|7035|2166
1632158700000|2021-09-20 17:25:00|7047.3|7044.5|7044.8|7042|7054.8|7052|7043.8|7041|1514
1632159000000|2021-09-20 17:30:00|7043.8|7041|7043.8|7041|7051.8|7049|7042.8|7040|1278
1632159300000|2021-09-20 17:35:00|7043.3|7040.5|7057.8|7055|7059.3|7056.5|7040.8|7038|1985
1632159600000|2021-09-20 17:40:00|7058.8|7056|7043.8|7041|7058.8|7056|7043.3|7040.5|2877
1632159900000|2021-09-20 17:45:00|7044.8|7042|7051.8|7049|7053.8|7051|7043.8|7041|1244
1632160200000|2021-09-20 17:50:00|7052.3|7049.5|7052.3|7049.5|7056.8|7054|7049.8|7047|791
1632160500000|2021-09-20 17:55:00|7051.8|7049|7037.8|7035|7056.8|7054|7037.3|7034.5|2149
1632160800000|2021-09-20 18:00:00|7038.3|7035.5|7039.8|7037|7047.8|7045|7036.8|7034|1188
1632161100000|2021-09-20 18:05:00|7039.3|7036.5|7019.8|7017|7042.8|7040|7016.8|7014|3284
1632161400000|2021-09-20 18:10:00|7020.7|7017.9|7012.8|7010|7024.3|7021.5|7009.8|7007|2990
1632161700000|2021-09-20 18:15:00|7013.7|7010.9|7006.3|7003.5|7017.8|7015|7000.8|6998|3236
1632162000000|2021-09-20 18:20:00|7005.8|7003|6979.8|6977|7006.8|7004|6979.3|6976.5|4781
1632162300000|2021-09-20 18:25:00|6980.8|6978|7019.7|7016.9|7027.7|7024.9|6971.8|6969|10542
1632162600000|2021-09-20 18:30:00|7018.7|7015.9|7029.7|7026.9|7029.7|7026.9|7010.8|7008|5459
1632162900000|2021-09-20 18:35:00|7028.8|7026|7023.7|7020.9|7029.7|7026.9|7017.8|7015|1969
1632163200000|2021-09-20 18:40:00|7023.3|7020.5|7027.2|7024.4|7030.8|7028|7022.8|7020|1030
1632163500000|2021-09-20 18:45:00|7027.7|7024.9|7024.7|7021.9|7032.7|7029.9|7022.8|7020|1090
1632163800000|2021-09-20 18:50:00|7024.3|7021.5|7022.7|7019.9|7026.7|7023.9|7022.2|7019.4|463
1632164100000|2021-09-20 18:55:00|7022.2|7019.4|7023.7|7020.9|7029.2|7026.4|7021.8|7019|533
1632164400000|2021-09-20 19:00:00|7023.2|7020.4|7022.7|7019.9|7024.7|7021.9|7019.7|7016.9|459
1632164700000|2021-09-20 19:05:00|7021.8|7019|7018.2|7015.4|7022.7|7019.9|7017.7|7014.9|580
1632165000000|2021-09-20 19:10:00|7017.7|7014.9|7016.7|7013.9|7019.7|7016.9|7012.7|7009.9|492
1632165300000|2021-09-20 19:15:00|7017.7|7014.9|7024.7|7021.9|7025.7|7022.9|7017.2|7014.4|759
1632165600000|2021-09-20 19:20:00|7023.7|7020.9|7025.7|7022.9|7029.7|7026.9|7022.7|7019.9|663
1632165900000|2021-09-20 19:25:00|7026.7|7023.9|7039.7|7036.9|7040.7|7037.9|7024.7|7021.9|1254
1632166200000|2021-09-20 19:30:00|7039.2|7036.4|7043.7|7040.9|7045.7|7042.9|7037.7|7034.9|873
1632166500000|2021-09-20 19:35:00|7044.7|7041.9|7048.7|7045.9|7053.7|7050.9|7043.7|7040.9|880
1632166800000|2021-09-20 19:40:00|7048.2|7045.4|7053.7|7050.9|7054.2|7051.4|7047.7|7044.9|387
1632167100000|2021-09-20 19:45:00|7054.2|7051.4|7062.7|7059.9|7062.7|7059.9|7052.7|7049.9|703
1632167400000|2021-09-20 19:50:00|7063.7|7060.9|7070.7|7067.9|7071.7|7068.9|7062.2|7059.4|597
1632167700000|2021-09-20 19:55:00|7069.7|7066.9|7074.7|7071.9|7077.7|7074.9|7068.7|7065.9|1129
1632168000000|2021-09-20 20:00:00|7074.2|7071.4|7070.7|7067.9|7075.7|7072.9|7069.2|7066.4|476
1632168300000|2021-09-20 20:05:00|7070.2|7067.4|7063.7|7060.9|7070.7|7067.9|7063.7|7060.9|613
1632168600000|2021-09-20 20:10:00|7063.2|7060.4|7060.7|7057.9|7068.7|7065.9|7060.7|7057.9|660
1632168900000|2021-09-20 20:15:00|7061.7|7058.9|7056.1|7053.3|7061.7|7058.9|7055.6|7052.8|324
1632169200000|2021-09-20 20:20:00|7056.6|7053.8|7058.1|7055.3|7059.6|7056.8|7056.6|7053.8|155
1632169500000|2021-09-20 20:25:00|7058.6|7055.8|7055.7|7052.9|7058.6|7055.8|7053.6|7050.8|228
1632169800000|2021-09-20 20:30:00|7055.6|7052.8|7055.6|7052.8|7057.6|7054.8|7054.7|7051.9|121
1632170100000|2021-09-20 20:35:00|7055.1|7052.3|7056.1|7053.3|7056.6|7053.8|7054.7|7051.9|41
1632170400000|2021-09-20 20:40:00|7055.6|7052.8|7056.1|7053.3|7056.7|7053.9|7054.6|7051.8|72
1632170700000|2021-09-20 20:45:00|7056.6|7053.8|7049.6|7046.8|7056.7|7053.9|7047.6|7044.8|334
1632171000000|2021-09-20 20:50:00|7050.1|7047.3|7042.6|7039.8|7051.3|7047.8|7042.6|7039.8|344
1632171300000|2021-09-20 20:55:00|7041.2|7038.4|7042.1|7039.3|7042.6|7039.8|7033.6|7030.8|550
1632175200000|2021-09-20 22:00:00|7045.1|7042.3|7037.6|7034.8|7052.7|7046.7|7037.1|7034.2|506
1632175500000|2021-09-20 22:05:00|7038.1|7035.3|7047.5|7044.7|7048.5|7045.7|7037.6|7034.8|120
1632175800000|2021-09-20 22:10:00|7047|7044.2|7047.6|7044.8|7048.1|7045.3|7045.5|7042.7|143
1632176100000|2021-09-20 22:15:00|7048.5|7045.7|7049|7046.2|7049.5|7046.7|7047.5|7044.7|89
1632176400000|2021-09-20 22:20:00|7049.1|7046.3|7048.5|7045.7|7050.5|7047.7|7048.5|7045.7|80
1632176700000|2021-09-20 22:25:00|7049.5|7046.7|7056.5|7053.7|7057.5|7054.7|7049.5|7046.7|258
1632177000000|2021-09-20 22:30:00|7056.6|7053.8|7057|7054.2|7057.5|7054.7|7054.6|7051.8|220
1632177300000|2021-09-20 22:35:00|7057.5|7054.7|7056.5|7053.7|7059.5|7056.7|7056.5|7053.7|73
1632177600000|2021-09-20 22:40:00|7054.5|7051.7|7054|7051.2|7054.5|7051.7|7052.5|7049.7|71
1632177900000|2021-09-20 22:45:00|7053.6|7050.8|7053.5|7050.7|7056|7053.2|7053.5|7050.7|96
1632178200000|2021-09-20 22:50:00|7052.5|7049.7|7048.5|7045.7|7052.5|7049.7|7048.5|7045.7|91
1632178500000|2021-09-20 22:55:00|7048|7045.2|7048|7045.2|7050.5|7047.7|7047.5|7044.7|60
1632178800000|2021-09-20 23:00:00|7048.5|7045.7|7048.5|7045.7|7049.5|7046.7|7047.5|7044.7|43
1632179100000|2021-09-20 23:05:00|7047.5|7044.7|7046.5|7043.7|7048.5|7045.7|7045.5|7042.7|120
1632179400000|2021-09-20 23:10:00|7046|7043.2|7044.5|7041.7|7047.5|7044.7|7043.5|7040.7|56
1632179700000|2021-09-20 23:15:00|7043.5|7040.7|7041|7038.2|7044.5|7041.7|7041|7038.2|94
1632180000000|2021-09-20 23:20:00|7040.5|7037.7|7038.5|7035.7|7040.5|7037.7|7038.5|7035.7|54
1632180300000|2021-09-20 23:25:00|7037.5|7034.7|7039.5|7036.7|7039.5|7036.7|7037.5|7034.7|72
1632180600000|2021-09-20 23:30:00|7038.5|7035.7|7038.5|7035.7|7038.5|7035.7|7037.5|7034.7|36
1632180900000|2021-09-20 23:35:00|7039.5|7036.7|7043.5|7040.7|7043.5|7040.7|7037.5|7034.7|147
1632181200000|2021-09-20 23:40:00|7044.4|7041.6|7051.5|7048.7|7051.5|7048.7|7044.4|7041.6|111
1632181500000|2021-09-20 23:45:00|7052|7049.2|7056.5|7053.7|7057.5|7054.7|7051.5|7048.7|284
1632181800000|2021-09-20 23:50:00|7056|7053.2|7060.5|7057.7|7063.4|7060.6|7054.5|7051.7|382
1632182100000|2021-09-20 23:55:00|7059.5|7056.7|7066.5|7063.7|7066.5|7063.7|7059.5|7056.7|183
1632182400000|2021-09-21 00:00:00|7066|7063.2|7054.4|7051.6|7067.4|7064.6|7052.9|7050.1|588
1632182700000|2021-09-21 00:05:00|7053.5|7050.7|7066.9|7064.1|7071.4|7068.6|7053.4|7050.6|454
1632183000000|2021-09-21 00:10:00|7067.4|7064.6|7070.5|7067.7|7074.4|7071.6|7066.4|7063.6|282
1632183300000|2021-09-21 00:15:00|7070.4|7067.6|7068.4|7065.6|7074.4|7071.6|7067.4|7064.6|149
1632183600000|2021-09-21 00:20:00|7069.9|7067.1|7065.4|7062.6|7073.4|7070.6|7063.4|7060.6|290
1632183900000|2021-09-21 00:25:00|7065.9|7063.1|7062.9|7060.1|7069.4|7066.6|7061.4|7058.6|155
1632184200000|2021-09-21 00:30:00|7063.4|7060.6|7067.4|7064.6|7070.9|7068.1|7061.4|7058.6|173
1632184500000|2021-09-21 00:35:00|7068.4|7065.6|7068.4|7065.6|7072.4|7069.6|7067.4|7064.6|136
1632184800000|2021-09-21 00:40:00|7068.9|7066.1|7066.4|7063.6|7071.4|7068.6|7065.4|7062.6|74
1632185100000|2021-09-21 00:45:00|7065.9|7063.1|7064.4|7061.6|7066.4|7063.6|7062.4|7059.6|119
1632185400000|2021-09-21 00:50:00|7063.9|7061.1|7065.4|7062.6|7067.4|7064.6|7063.4|7060.6|110
1632185700000|2021-09-21 00:55:00|7064.9|7062.1|7057.4|7054.6|7065.4|7062.6|7053.4|7050.6|399
1632186000000|2021-09-21 01:00:00|7058.4|7055.6|7054.4|7051.6|7060.8|7058|7047.4|7044.6|486
1632186300000|2021-09-21 01:05:00|7053.4|7050.6|7060.4|7057.6|7061.9|7059.1|7052.4|7049.6|256
1632186600000|2021-09-21 01:10:00|7061.4|7058.6|7069.3|7066.5|7070.3|7067.5|7061.4|7058.6|276
1632186900000|2021-09-21 01:15:00|7069.4|7066.6|7068.3|7065.5|7072.3|7069.5|7067.3|7064.5|184
1632187200000|2021-09-21 01:20:00|7068.8|7066|7066.3|7063.5|7071.4|7068.6|7065.3|7062.5|127
1632187500000|2021-09-21 01:25:00|7066.4|7063.6|7067.3|7064.5|7072.3|7069.5|7066.3|7063.5|127
1632187800000|2021-09-21 01:30:00|7066.4|7063.6|7069.8|7067|7072.3|7069.5|7061.3|7058.5|365
1632188100000|2021-09-21 01:35:00|7069.3|7066.5|7062.3|7059.5|7071.3|7068.5|7060.3|7057.5|254
1632188400000|2021-09-21 01:40:00|7061.8|7059|7070.3|7067.5|7070.3|7067.5|7060.3|7057.5|185
1632188700000|2021-09-21 01:45:00|7069.3|7066.5|7074.8|7072|7078.3|7075.5|7068.3|7065.5|420
1632189000000|2021-09-21 01:50:00|7074.3|7071.5|7072.3|7069.5|7078.3|7075.5|7071.3|7068.5|213
1632189300000|2021-09-21 01:55:00|7072.8|7070|7072.8|7070|7076.3|7073.5|7070.3|7067.5|199
1632189600000|2021-09-21 02:00:00|7073.3|7070.5|7068.3|7065.5|7074.3|7071.5|7068.3|7065.5|167
1632189900000|2021-09-21 02:05:00|7068.8|7066|7067.3|7064.5|7071.3|7068.5|7065.3|7062.5|162
1632190200000|2021-09-21 02:10:00|7067.8|7065|7074.3|7071.5|7074.3|7071.5|7067.3|7064.5|106
1632190500000|2021-09-21 02:15:00|7073.3|7070.5|7074.3|7071.5|7075.3|7072.5|7070.3|7067.5|124
1632190800000|2021-09-21 02:20:00|7074.8|7072|7076.3|7073.5|7077.3|7074.5|7073.3|7070.5|155
1632191100000|2021-09-21 02:25:00|7076.8|7074|7079.2|7076.4|7079.2|7076.4|7074.3|7071.5|153
1632191400000|2021-09-21 02:30:00|7078.2|7075.4|7075.3|7072.5|7081.2|7078.4|7074.3|7071.5|308
1632191700000|2021-09-21 02:35:00|7075.2|7072.4|7077.3|7074.5|7080.3|7077.5|7075.2|7072.4|141
1632192000000|2021-09-21 02:40:00|7076.3|7073.5|7081.2|7078.4|7081.2|7078.4|7076.2|7073.4|171
1632192300000|2021-09-21 02:45:00|7080.8|7078|7081.2|7078.4|7082.7|7079.9|7080.2|7077.4|181
1632192600000|2021-09-21 02:50:00|7080.3|7077.5|7079.7|7076.9|7081.3|7078.5|7078.2|7075.4|75
1632192900000|2021-09-21 02:55:00|7079.2|7076.4|7086.3|7083.5|7088.7|7085.9|7079.2|7076.4|274
1632193200000|2021-09-21 03:00:00|7086.2|7083.4|7081.2|7078.4|7086.3|7083.5|7081.2|7078.4|135
1632193500000|2021-09-21 03:05:00|7080.3|7077.5|7083.2|7080.4|7084.2|7081.4|7080.2|7077.4|70
1632193800000|2021-09-21 03:10:00|7082.7|7079.9|7083.2|7080.4|7084.2|7081.4|7081.2|7078.4|166
1632194100000|2021-09-21 03:15:00|7083.7|7080.9|7080.2|7077.4|7084.2|7081.4|7079.7|7076.9|168
1632194400000|2021-09-21 03:20:00|7079.8|7077|7080.2|7077.4|7082.2|7079.4|7077.2|7074.4|249
1632194700000|2021-09-21 03:25:00|7079.7|7076.9|7076.2|7073.4|7081.2|7078.4|7075.2|7072.4|115
1632195000000|2021-09-21 03:30:00|7077.2|7074.4|7079.2|7076.4|7080.7|7077.9|7077.2|7074.4|119
1632195300000|2021-09-21 03:35:00|7079.7|7076.9|7083.2|7080.4|7083.2|7080.4|7079.7|7076.9|93
1632195600000|2021-09-21 03:40:00|7082.2|7079.4|7081.2|7078.4|7082.2|7079.4|7081.2|7078.4|41
1632195900000|2021-09-21 03:45:00|7081.7|7078.9|7085.2|7082.4|7089.2|7086.4|7081.2|7078.4|464
1632196200000|2021-09-21 03:50:00|7085.7|7082.9|7084.2|7081.4|7086.2|7083.4|7084.2|7081.4|72
1632196500000|2021-09-21 03:55:00|7085.2|7082.4|7085.2|7082.4|7087.2|7084.4|7083.7|7080.9|89
1632196800000|2021-09-21 04:00:00|7085.7|7082.9|7084.2|7081.4|7085.7|7082.9|7082.2|7079.4|84
1632197100000|2021-09-21 04:05:00|7083.7|7080.9|7082.2|7079.4|7084.2|7081.4|7080.2|7077.4|107
1632197400000|2021-09-21 04:10:00|7081.7|7078.9|7083.2|7080.4|7083.2|7080.4|7081.2|7078.4|31
1632197700000|2021-09-21 04:15:00|7084.2|7081.4|7083.2|7080.4|7084.2|7081.4|7082.2|7079.4|41
1632198000000|2021-09-21 04:20:00|7082.7|7079.9|7087.2|7084.4|7087.2|7084.4|7082.2|7079.4|62
1632198300000|2021-09-21 04:25:00|7087.1|7084.3|7085.2|7082.4|7089.2|7086.4|7085.2|7082.4|140
1632198600000|2021-09-21 04:30:00|7085.6|7082.8|7085.2|7082.4|7086.2|7083.4|7083.2|7080.4|103
1632198900000|2021-09-21 04:35:00|7084.2|7081.4|7082.2|7079.4|7086.2|7083.4|7080.2|7077.4|173
1632199200000|2021-09-21 04:40:00|7083.1|7080.3|7085.2|7082.4|7085.2|7082.4|7083.1|7080.3|37
1632199500000|2021-09-21 04:45:00|7084.2|7081.4|7081.2|7078.4|7085.2|7082.4|7079.2|7076.4|173
1632199800000|2021-09-21 04:50:00|7080.2|7077.4|7079.2|7076.4|7080.2|7077.4|7078.2|7075.4|106
1632200100000|2021-09-21 04:55:00|7079.6|7076.8|7083.2|7080.4|7083.2|7080.4|7079.2|7076.4|104
1632200400000|2021-09-21 05:00:00|7084.1|7081.3|7085.2|7082.4|7085.2|7082.4|7082.1|7079.3|83
1632200700000|2021-09-21 05:05:00|7085.1|7082.3|7090.1|7087.3|7091.1|7088.3|7081.2|7078.4|389
1632201000000|2021-09-21 05:10:00|7090.6|7087.8|7088.1|7085.3|7097.1|7094.3|7087.1|7084.3|428
1632201300000|2021-09-21 05:15:00|7088.6|7085.8|7087.1|7084.3|7092.1|7089.3|7086.1|7083.3|141
1632201600000|2021-09-21 05:20:00|7086.7|7083.9|7080.1|7077.3|7088.2|7085.4|7078.2|7075.4|481
1632201900000|2021-09-21 05:25:00|7080.6|7077.8|7084.1|7081.3|7086.1|7083.3|7080.6|7077.8|137
1632202200000|2021-09-21 05:30:00|7083.6|7080.8|7085.1|7082.3|7085.1|7082.3|7080.2|7077.4|126
1632202500000|2021-09-21 05:35:00|7085.6|7082.8|7084.1|7081.3|7087.1|7084.3|7082.1|7079.3|207
1632202800000|2021-09-21 05:40:00|7085.1|7082.3|7081.1|7078.3|7085.1|7082.3|7079.1|7076.3|224
1632203100000|2021-09-21 05:45:00|7081.6|7078.8|7080.1|7077.3|7082.1|7079.3|7078.1|7075.3|177
1632203400000|2021-09-21 05:50:00|7079.6|7076.8|7075.1|7072.3|7080.1|7077.3|7075.1|7072.3|184
1632203700000|2021-09-21 05:55:00|7075.6|7072.8|7079.1|7076.3|7079.1|7076.3|7074.1|7071.3|128
1632204000000|2021-09-21 06:00:00|7080|7077.2|7083.1|7080.3|7089.1|7086.3|7076.1|7073.3|346
1632204300000|2021-09-21 06:05:00|7082.6|7079.8|7081.1|7078.3|7087|7084.2|7081|7078.2|173
1632204600000|2021-09-21 06:10:00|7081.5|7078.7|7091|7088.2|7094|7091.2|7081.5|7078.7|285
1632204900000|2021-09-21 06:15:00|7091.5|7088.7|7100|7097.2|7102.1|7099.3|7088|7085.2|906
1632205200000|2021-09-21 06:20:00|7101|7098.2|7104|7101.2|7108|7105.2|7100|7097.2|611
1632205500000|2021-09-21 06:25:00|7103.1|7100.3|7104|7101.2|7107|7104.2|7100|7097.2|318
1632205800000|2021-09-21 06:30:00|7103.5|7100.7|7107|7104.2|7107.5|7104.7|7102|7099.2|288
1632206100000|2021-09-21 06:35:00|7106.5|7103.7|7105|7102.2|7107|7104.2|7102.1|7099.3|251
1632206400000|2021-09-21 06:40:00|7104|7101.2|7109|7106.2|7110|7107.2|7096|7093.2|844
1632206700000|2021-09-21 06:45:00|7109.5|7106.7|7105|7102.2|7113|7110.2|7099|7096.2|908
1632207000000|2021-09-21 06:50:00|7105.5|7102.7|7101|7098.2|7109|7106.2|7101|7098.2|349
1632207300000|2021-09-21 06:55:00|7100.6|7096.6|7098|7095.2|7103|7100.2|7097.5|7094.7|571
1632207600000|2021-09-21 07:00:00|7097|7094.2|7100|7097.2|7115|7112.2|7094|7091.2|1095
1632207900000|2021-09-21 07:05:00|7099.5|7096.7|7102|7099.2|7105|7102.2|7097|7094.2|625
1632208200000|2021-09-21 07:10:00|7103|7100.2|7095|7092.2|7107|7104.2|7092.5|7089.7|948
1632208500000|2021-09-21 07:15:00|7094|7091.2|7102|7099.2|7102|7099.2|7092|7089.2|479
1632208800000|2021-09-21 07:20:00|7102.5|7099.7|7105.5|7102.7|7115|7112.2|7102.5|7099.7|778
1632209100000|2021-09-21 07:25:00|7105|7102.2|7104.4|7101.6|7106|7103.2|7096|7093.2|850
1632209400000|2021-09-21 07:30:00|7104|7101.2|7103|7100.2|7107|7104.2|7096|7093.2|914
1632209700000|2021-09-21 07:35:00|7102|7099.2|7099|7096.2|7105|7102.2|7094.9|7092.1|663
1632210000000|2021-09-21 07:40:00|7099.9|7097.1|7102|7099.2|7106|7103.2|7099|7096.2|537
1632210300000|2021-09-21 07:45:00|7102.9|7100.1|7094|7091.2|7109.5|7106.7|7090.5|7087.7|1671
1632210600000|2021-09-21 07:50:00|7094.5|7091.7|7108|7105.2|7112|7109.2|7092|7089.2|1131
1632210900000|2021-09-21 07:55:00|7108.9|7106.1|7125.9|7123.1|7125.9|7123.1|7105|7102.2|1681
1632211200000|2021-09-21 08:00:00|7126.9|7124.1|7128.9|7126.1|7130.9|7128.1|7119.9|7117.1|1728
1632211500000|2021-09-21 08:05:00|7128.5|7125.7|7127.9|7125.1|7131|7128.2|7121|7118.2|980
1632211800000|2021-09-21 08:10:00|7128.9|7126.1|7138.9|7136.1|7145.9|7143.1|7126.9|7124.1|2357
1632212100000|2021-09-21 08:15:00|7138.5|7135.7|7137|7134.2|7144.9|7142.1|7132|7129.2|2031
1632212400000|2021-09-21 08:20:00|7136|7133.2|7118|7115.2|7138.5|7135.7|7115|7112.2|1820
1632212700000|2021-09-21 08:25:00|7117.5|7114.7|7122.5|7119.7|7124|7121.2|7110|7107.2|2485
1632213000000|2021-09-21 08:30:00|7122|7119.2|7141.9|7139.1|7146.5|7143.7|7115|7112.2|2818
1632213300000|2021-09-21 08:35:00|7142|7139.2|7138|7135.2|7147|7144.2|7136|7133.2|1252
1632213600000|2021-09-21 08:40:00|7138.4|7135.6|7132|7129.2|7142|7139.2|7129.9|7127.1|1053
1632213900000|2021-09-21 08:45:00|7132.4|7129.6|7133|7130.2|7134.9|7132.1|7123|7120.2|1073
1632214200000|2021-09-21 08:50:00|7134|7131.2|7120|7117.2|7134|7131.2|7113|7110.2|2150
1632214500000|2021-09-21 08:55:00|7120.5|7117.7|7116|7113.2|7123|7120.2|7112|7109.2|760
1632214800000|2021-09-21 09:00:00|7115.5|7112.7|7111.5|7108.7|7121|7118.2|7108|7105.2|1114
1632215100000|2021-09-21 09:05:00|7111.1|7108.3|7120|7117.2|7122|7119.2|7104|7101.2|1010
1632215400000|2021-09-21 09:10:00|7121|7118.2|7114|7111.2|7126|7123.2|7113|7110.2|925
1632215700000|2021-09-21 09:15:00|7113.1|7110.3|7102.1|7099.3|7117|7114.2|7100.1|7097.3|1352
1632216000000|2021-09-21 09:20:00|7102.6|7099.8|7104.1|7101.3|7105.1|7102.3|7102.1|7099.3|429
1632216300000|2021-09-21 09:25:00|7103.1|7100.3|7104|7101.2|7109|7106.2|7102.1|7099.3|362
1632216600000|2021-09-21 09:30:00|7104.1|7101.3|7112|7109.2|7112|7109.2|7103.1|7100.3|343
1632216900000|2021-09-21 09:35:00|7111.6|7108.8|7108.1|7105.3|7114|7111.2|7107.1|7104.3|389
1632217200000|2021-09-21 09:40:00|7108|7105.2|7110.6|7107.8|7117|7114.2|7107.1|7104.3|421
1632217500000|2021-09-21 09:45:00|7111|7108.2|7100|7097.2|7113|7110.2|7098|7095.2|895
1632217800000|2021-09-21 09:50:00|7101|7098.2|7104|7101.2|7107|7104.2|7101|7098.2|397
1632218100000|2021-09-21 09:55:00|7103.5|7100.7|7096|7093.2|7104|7101.2|7091.5|7088.7|863
1632218400000|2021-09-21 10:00:00|7095.5|7092.7|7093|7090.2|7095.5|7092.7|7080|7077.2|1516
1632218700000|2021-09-21 10:05:00|7092.5|7089.7|7095|7092.2|7095|7092.2|7089|7086.2|468
1632219000000|2021-09-21 10:10:00|7094.1|7091.3|7096|7093.2|7102|7099.2|7093|7090.2|657
1632219300000|2021-09-21 10:15:00|7096.1|7093.3|7098|7095.2|7104|7101.2|7094|7091.2|412
1632219600000|2021-09-21 10:20:00|7099|7096.2|7103|7100.2|7105|7102.2|7096|7093.2|716
1632219900000|2021-09-21 10:25:00|7104|7101.2|7098|7095.2|7105|7102.2|7097|7094.2|225
1632220200000|2021-09-21 10:30:00|7098.5|7095.7|7093|7090.2|7098.5|7095.7|7090|7087.2|465
1632220500000|2021-09-21 10:35:00|7092.5|7089.7|7093|7090.2|7096|7093.2|7091|7088.2|331
1632220800000|2021-09-21 10:40:00|7092|7089.2|7095|7092.2|7098.5|7095.7|7087|7084.2|592
1632221100000|2021-09-21 10:45:00|7094.5|7091.7|7092|7089.2|7095|7092.2|7087|7084.2|290
1632221400000|2021-09-21 10:50:00|7091.5|7088.7|7098|7095.2|7101.9|7099.1|7091|7088.2|396
1632221700000|2021-09-21 10:55:00|7097.5|7094.7|7097|7094.2|7101|7098.2|7095|7092.2|262
1632222000000|2021-09-21 11:00:00|7096.5|7093.7|7088|7085.2|7098.7|7095.2|7081|7078.2|1145
1632222300000|2021-09-21 11:05:00|7089|7086.2|7084|7081.2|7097|7094.2|7082.5|7079.7|609
1632222600000|2021-09-21 11:10:00|7084.5|7081.7|7093.5|7090.7|7097|7094.2|7083|7080.2|685
1632222900000|2021-09-21 11:15:00|7093|7090.2|7098.9|7096.1|7100|7097.2|7087|7084.2|431
1632223200000|2021-09-21 11:20:00|7098|7095.2|7098|7095.2|7103.9|7101.1|7086.1|7083.3|2349
1632223500000|2021-09-21 11:25:00|7098.4|7095.6|7093|7090.2|7108.9|7106.1|7089|7086.2|1275
1632223800000|2021-09-21 11:30:00|7092|7089.2|7089|7086.2|7095|7092.2|7086|7083.2|493
1632224100000|2021-09-21 11:35:00|7089.9|7087.1|7090|7087.2|7095.9|7093.1|7083|7080.2|689
1632224400000|2021-09-21 11:40:00|7089.5|7086.7|7093|7090.2|7095.9|7093.1|7086|7083.2|410
1632224700000|2021-09-21 11:45:00|7093.5|7090.7|7088|7085.2|7095|7092.2|7086|7083.2|485
1632225000000|2021-09-21 11:50:00|7087.5|7084.7|7086|7083.2|7100.9|7098.1|7083|7080.2|1221
1632225300000|2021-09-21 11:55:00|7086.4|7083.6|7092.9|7090.1|7096|7093.2|7083.9|7081.1|1272
1632225600000|2021-09-21 12:00:00|7093|7090.2|7088|7085.2|7098|7095.2|7085|7082.2|1652
1632225900000|2021-09-21 12:05:00|7089|7086.2|7095|7092.2|7096|7093.2|7084|7081.2|986
1632226200000|2021-09-21 12:10:00|7094.5|7091.7|7068|7065.2|7100.5|7097.7|7064.9|7062.1|3195
1632226500000|2021-09-21 12:15:00|7067|7064.2|7088|7085.2|7097|7094.2|7065|7062.2|3143
1632226800000|2021-09-21 12:20:00|7087.9|7085.1|7082.9|7080.1|7096|7093.2|7077|7074.2|1402
1632227100000|2021-09-21 12:25:00|7083|7080.2|7079.4|7076.6|7087.9|7085.1|7067.4|7064.6|1623
1632227400000|2021-09-21 12:30:00|7079.9|7077.1|7084|7081.2|7086.9|7084.1|7076.9|7074.1|1576
1632227700000|2021-09-21 12:35:00|7085|7082.2|7086|7083.2|7090|7087.2|7081|7078.2|1468
1632228000000|2021-09-21 12:40:00|7085|7082.2|7085.9|7083.1|7093|7090.2|7082|7079.2|2405
1632228300000|2021-09-21 12:45:00|7085.5|7082.7|7084.9|7082.1|7087|7084.2|7076|7073.2|1700
1632228600000|2021-09-21 12:50:00|7085|7082.2|7071|7068.2|7087.9|7085.1|7069|7066.2|2047
1632228900000|2021-09-21 12:55:00|7072|7069.2|7056|7053.2|7075|7072.2|7053|7050.2|2446
1632229200000|2021-09-21 13:00:00|7055|7052.2|7074|7071.2|7076|7073.2|7051|7048.2|8718
1632229500000|2021-09-21 13:05:00|7073.5|7070.7|7059|7056.2|7078|7075.2|7044|7041.2|4205
1632229800000|2021-09-21 13:10:00|7058|7055.2|7068.5|7065.7|7070|7067.2|7051|7048.2|4129
1632230100000|2021-09-21 13:15:00|7069|7066.2|7065|7062.2|7070|7067.2|7047|7044.2|2775
1632230400000|2021-09-21 13:20:00|7065.1|7062.3|7073|7070.2|7073|7070.2|7060.1|7057.3|4405
1632230700000|2021-09-21 13:25:00|7072|7069.2|7069|7066.2|7077|7074.2|7064|7061.2|2252
1632231000000|2021-09-21 13:30:00|7068|7065.2|7068.9|7066.1|7077.9|7075.1|7061|7058.2|2971
1632231300000|2021-09-21 13:35:00|7068.5|7065.7|7063.9|7061.1|7072|7069.2|7057|7054.2|3167
1632231600000|2021-09-21 13:40:00|7064.9|7062.1|7049.9|7047.1|7066|7063.2|7042|7039.2|3860
1632231900000|2021-09-21 13:45:00|7050.9|7048.1|7064.9|7062.1|7067.9|7065.1|7048.9|7046.1|3379
1632232200000|2021-09-21 13:50:00|7064.4|7061.6|7034.9|7032.1|7064.4|7061.6|7030.9|7028.1|3446
1632232500000|2021-09-21 13:55:00|7034|7031.2|7032|7029.2|7035.9|7033.1|7014|7011.2|6654
1632232800000|2021-09-21 14:00:00|7032.9|7030.1|7017|7014.2|7032.9|7030.1|7010|7007.2|6471
1632233100000|2021-09-21 14:05:00|7016|7013.2|6979.1|6976.3|7017|7014.2|6977.1|6974.3|10197
1632233400000|2021-09-21 14:10:00|6980|6977.2|7005|7002.2|7006.5|7003.7|6976.1|6973.3|6541
1632233700000|2021-09-21 14:15:00|7004|7001.2|7008|7005.2|7009.5|7006.7|6993|6990.2|5005
1632234000000|2021-09-21 14:20:00|7007.5|7004.7|6995|6992.2|7011.9|7009.1|6990|6987.2|3337
1632234300000|2021-09-21 14:25:00|6995.5|6992.7|6994|6991.2|6997|6994.2|6982|6979.2|3574
1632234600000|2021-09-21 14:30:00|6994.9|6992.1|6986.9|6984.1|6995|6992.2|6985|6982.2|3578
1632234900000|2021-09-21 14:35:00|6986|6983.2|6994.9|6992.1|6994.9|6992.1|6971|6968.2|5171
1632235200000|2021-09-21 14:40:00|6994|6991.2|6975|6972.2|6997.9|6995.1|6974|6971.2|2800
1632235500000|2021-09-21 14:45:00|6974|6971.2|6942|6939.2|6976|6973.2|6940|6937.2|9089
1632235800000|2021-09-21 14:50:00|6942.5|6939.7|6967|6964.2|6971.9|6969.1|6939|6936.2|5562
1632236100000|2021-09-21 14:55:00|6965.1|6962.3|6971.9|6969.1|6977|6974.2|6958.9|6956.1|3067
1632236400000|2021-09-21 15:00:00|6970.9|6968.1|6999.9|6997.1|7001.9|6999.1|6960.9|6958.1|4894
1632236700000|2021-09-21 15:05:00|6998.9|6996.1|7010.9|7008.1|7011.9|7009.1|6993.9|6991.1|5021
1632237000000|2021-09-21 15:10:00|7010.8|7008|7005.8|7003|7013.8|7011|6993.8|6991|3484
1632237300000|2021-09-21 15:15:00|7004.9|7002.1|6990.9|6988.1|7004.9|7002.1|6985.9|6983.1|3218
1632237600000|2021-09-21 15:20:00|6991.9|6989.1|6989.8|6987|6997.8|6995|6984.9|6982.1|1682
1632237900000|2021-09-21 15:25:00|6988.9|6986.1|6994.8|6992|7007.8|7005|6986.8|6984|3088
1632238200000|2021-09-21 15:30:00|6995.3|6992.5|7035.8|7033|7036.8|7034|6992.9|6990.1|6184
1632238500000|2021-09-21 15:35:00|7036.8|7034|7029.8|7027|7044.8|7042|7028.3|7025.5|3323
1632238800000|2021-09-21 15:40:00|7028.9|7026.1|7029.8|7027|7038.7|7035.9|7024.9|7022.1|2257
1632239100000|2021-09-21 15:45:00|7029.3|7026.5|7036.8|7034|7036.8|7034|7028.8|7026|1557
1632239400000|2021-09-21 15:50:00|7034.9|7032.1|7037.8|7035|7039.8|7037|7024.8|7022|1797
1632239700000|2021-09-21 15:55:00|7037.3|7034.5|7030.8|7028|7045.7|7042.9|7026.8|7024|1966
1632240000000|2021-09-21 16:00:00|7031.8|7029|7036.8|7034|7044.8|7042|7027.8|7025|1745
1632240300000|2021-09-21 16:05:00|7037.3|7034.5|7042.8|7040|7045.7|7042.9|7033.8|7031|2365
1632240600000|2021-09-21 16:10:00|7043.7|7040.9|7045.8|7043|7049.8|7047|7040.7|7037.9|1669
1632240900000|2021-09-21 16:15:00|7045.3|7042.5|7034.8|7032|7046.8|7044|7029.8|7027|2609
1632241200000|2021-09-21 16:20:00|7035.7|7032.9|7036.3|7033.5|7045.8|7043|7031.8|7029|1762
1632241500000|2021-09-21 16:25:00|7035.8|7033|7037.8|7035|7039.7|7036.9|7033.8|7031|899
1632241800000|2021-09-21 16:30:00|7036.8|7034|7041.7|7038.9|7044.7|7041.9|7032.8|7030|1177
1632242100000|2021-09-21 16:35:00|7041.2|7038.4|7041.7|7038.9|7047.7|7044.9|7038.7|7035.9|1107
1632242400000|2021-09-21 16:40:00|7041.2|7038.4|7022.7|7019.9|7041.8|7039|7022.7|7019.9|1823
1632242700000|2021-09-21 16:45:00|7023.7|7020.9|7029.8|7027|7031.7|7028.9|7020.7|7017.9|1411
1632243000000|2021-09-21 16:50:00|7029.7|7026.9|7015.7|7012.9|7029.7|7026.9|7010.8|7008|1724
1632243300000|2021-09-21 16:55:00|7015.8|7013|7025.7|7022.9|7027.8|7025|7011.7|7008.9|1506
1632243600000|2021-09-21 17:00:00|7024.8|7022|7031.7|7028.9|7036.7|7033.9|7024.2|7021.4|1671
1632243900000|2021-09-21 17:05:00|7032.7|7029.9|7031.8|7029|7037.2|7034.4|7027.8|7025|753
1632244200000|2021-09-21 17:10:00|7031.7|7028.9|7030.2|7027.4|7036.7|7033.9|7026.7|7023.9|628
1632244500000|2021-09-21 17:15:00|7030.7|7027.9|7028.8|7026|7031.7|7028.9|7024.7|7021.9|810
1632244800000|2021-09-21 17:20:00|7028.7|7025.9|7021.8|7019|7032.8|7030|7020.8|7018|1756
1632245100000|2021-09-21 17:25:00|7022.7|7019.9|7037.8|7035|7037.8|7035|7018.8|7016|1821
1632245400000|2021-09-21 17:30:00|7037.7|7034.9|7030.8|7028|7037.8|7035|7026.8|7024|1149
1632245700000|2021-09-21 17:35:00|7030.3|7027.5|7038.8|7036|7040.8|7038|7028.8|7026|1020
1632246000000|2021-09-21 17:40:00|7037.8|7035|7037.7|7034.9|7038.8|7036|7033.7|7030.9|762
1632246300000|2021-09-21 17:45:00|7037.3|7034.5|7047.2|7044.4|7051.7|7048.9|7036.8|7034|1706
1632246600000|2021-09-21 17:50:00|7046.8|7044|7042.7|7039.9|7052.2|7049.4|7039.7|7036.9|1322
1632246900000|2021-09-21 17:55:00|7042.2|7039.4|7038.8|7036|7043.7|7040.9|7037.9|7035.1|1868
1632247200000|2021-09-21 18:00:00|7037.8|7035|7051.6|7048.8|7057.7|7054.9|7036.8|7034|4039
1632247500000|2021-09-21 18:05:00|7051.1|7048.3|7047.7|7044.9|7052.6|7049.8|7036.1|7033.3|2433
1632247800000|2021-09-21 18:10:00|7046.7|7043.9|7048.7|7045.9|7049.7|7046.9|7038.7|7035.9|2468
1632248100000|2021-09-21 18:15:00|7049.1|7046.3|7052.6|7049.8|7056.6|7053.8|7043.6|7040.8|3072
1632248400000|2021-09-21 18:20:00|7052.1|7049.3|7061.7|7058.9|7065.6|7062.8|7050.6|7047.8|4828
1632248700000|2021-09-21 18:25:00|7062.2|7059.4|7049.8|7047|7062.2|7059.4|7041.8|7039|7973
1632249000000|2021-09-21 18:30:00|7049.7|7046.9|7047.8|7045|7059.7|7056.9|7043.8|7041|2964
1632249300000|2021-09-21 18:35:00|7047.7|7044.9|7051.8|7049|7052.8|7050|7046.8|7044|674
1632249600000|2021-09-21 18:40:00|7051.7|7048.9|7058.7|7055.9|7059.8|7057|7050.8|7048|746
1632249900000|2021-09-21 18:45:00|7057.8|7055|7060.7|7057.9|7060.8|7058|7055.7|7052.9|1259
1632250200000|2021-09-21 18:50:00|7060.2|7057.4|7061.2|7058.4|7067.7|7064.9|7059.8|7057|878
1632250500000|2021-09-21 18:55:00|7061.7|7058.9|7063.7|7060.9|7063.8|7061|7059.7|7056.9|412
1632250800000|2021-09-21 19:00:00|7063.8|7061|7066.7|7063.9|7067.8|7065|7063.7|7060.9|444
1632251100000|2021-09-21 19:05:00|7066.8|7064|7069.7|7066.9|7069.7|7066.9|7065.7|7062.9|1212
1632251400000|2021-09-21 19:10:00|7068.7|7065.9|7067.7|7064.9|7070.7|7067.9|7066.6|7063.8|901
1632251700000|2021-09-21 19:15:00|7068.2|7065.4|7067.2|7064.4|7073.7|7070.9|7066.7|7063.9|996
1632252000000|2021-09-21 19:20:00|7067.7|7064.9|7073.6|7070.8|7074.6|7071.8|7067.2|7064.4|790
1632252300000|2021-09-21 19:25:00|7073.7|7070.9|7073.6|7070.8|7074.6|7071.8|7072.6|7069.8|428
1632252600000|2021-09-21 19:30:00|7073.1|7070.3|7075.6|7072.8|7076.6|7073.8|7072.6|7069.8|422
1632252900000|2021-09-21 19:35:00|7074.7|7071.9|7073.6|7070.8|7076.6|7073.8|7073.6|7070.8|346
1632253200000|2021-09-21 19:40:00|7073.1|7070.3|7077.6|7074.8|7077.6|7074.8|7072.6|7069.8|314
1632253500000|2021-09-21 19:45:00|7077.1|7074.3|7070.6|7067.8|7077.1|7074.3|7069.6|7066.8|545
1632253800000|2021-09-21 19:50:00|7070.7|7067.9|7068.6|7065.8|7071.7|7068.9|7068.1|7065.3|270
1632254100000|2021-09-21 19:55:00|7068.1|7065.3|7063.6|7060.8|7069.6|7066.8|7063.6|7060.8|435
1632254400000|2021-09-21 20:00:00|7064.6|7061.8|7063.6|7060.8|7064.6|7061.8|7061.6|7058.8|367
1632254700000|2021-09-21 20:05:00|7064.1|7061.3|7064.1|7061.3|7064.6|7061.8|7063.6|7060.8|105
1632255000000|2021-09-21 20:10:00|7064.6|7061.8|7064.6|7061.8|7065.6|7062.8|7063.6|7060.8|204
1632255300000|2021-09-21 20:15:00|7064.1|7061.3|7064.6|7061.8|7065.6|7062.8|7063.6|7060.8|391
1632255600000|2021-09-21 20:20:00|7064.1|7061.3|7062.6|7059.8|7064.6|7061.8|7060.6|7057.8|250
1632255900000|2021-09-21 20:25:00|7062.1|7059.3|7066.2|7062.2|7070.6|7064.3|7062.1|7059.3|318
1632256200000|2021-09-21 20:30:00|7069.7|7059.7|7080.5|7077.7|7082.5|7079.7|7069.6|7059.7|1504
1632256500000|2021-09-21 20:35:00|7080|7077.2|7079.6|7076.8|7080.6|7077.8|7077.6|7074.8|259
1632256800000|2021-09-21 20:40:00|7080.5|7077.7|7084|7081.2|7084.5|7081.7|7080.5|7077.7|638
1632257100000|2021-09-21 20:45:00|7082.5|7079.7|7087.5|7084.7|7087.5|7084.7|7078.5|7075.7|258
1632257400000|2021-09-21 20:50:00|7087|7084.2|7084.5|7081.7|7088.1|7085.2|7083.5|7080.7|124
1632257700000|2021-09-21 20:55:00|7085|7082.2|7083.1|7079.1|7088.6|7084.7|7080|7074.5|322
1632261600000|2021-09-21 22:00:00|7084|7081.2|7080.4|7077.6|7086.5|7083.7|7080.4|7075.6|180
1632261900000|2021-09-21 22:05:00|7079.4|7076.6|7079.4|7076.6|7081.4|7078.6|7079.4|7076.6|82
1632262200000|2021-09-21 22:10:00|7080.4|7077.6|7078.9|7076.1|7083.4|7080.6|7078.4|7075|228
1632262500000|2021-09-21 22:15:00|7079|7076.2|7077.4|7074.6|7079.4|7076.6|7076.4|7073.6|108
1632262800000|2021-09-21 22:20:00|7077|7074.2|7079.4|7076.6|7079.9|7077.1|7076.4|7073.6|97
1632263100000|2021-09-21 22:25:00|7079.5|7076.7|7080.4|7077.6|7083.4|7080.6|7079.5|7076.7|174
1632263400000|2021-09-21 22:30:00|7079.4|7076.6|7076.4|7073.6|7079.4|7076.6|7074.4|7071.6|130
1632263700000|2021-09-21 22:35:00|7076.9|7074.1|7077.4|7074.6|7081.4|7078.6|7076.9|7074.1|72
1632264000000|2021-09-21 22:40:00|7077.9|7075.1|7079.4|7076.6|7079.4|7076.6|7077.4|7074.6|45
1632264300000|2021-09-21 22:45:00|7078.9|7076.1|7077.4|7074.6|7079.4|7076.6|7076.4|7073.6|49
1632264600000|2021-09-21 22:50:00|7078.3|7075.5|7076.4|7073.6|7078.3|7075.5|7076.4|7073.6|30
1632264900000|2021-09-21 22:55:00|7075.4|7072.6|7076.4|7073.6|7077.4|7074.6|7075.4|7072.6|92
1632265200000|2021-09-21 23:00:00|7076.9|7074.1|7075.4|7072.6|7077.4|7074.6|7073.4|7070.6|161
1632265500000|2021-09-21 23:05:00|7074.9|7072.1|7076.4|7073.6|7076.9|7074.1|7074.4|7071.6|33
1632265800000|2021-09-21 23:10:00|7075.9|7073.1|7075.4|7072.6|7076.4|7073.6|7074.4|7071.6|38
1632266100000|2021-09-21 23:15:00|7075.8|7073|7075.4|7072.6|7076.4|7073.6|7075.4|7072.6|38
1632266400000|2021-09-21 23:20:00|7074.9|7072.1|7074.9|7072.1|7075.4|7072.6|7074.4|7071.6|81
1632266700000|2021-09-21 23:25:00|7075.3|7072.5|7074.4|7071.6|7075.4|7072.6|7074.4|7071.6|41
1632267000000|2021-09-21 23:30:00|7074.9|7072.1|7075.4|7072.6|7075.4|7072.6|7074.3|7071.5|45
1632267300000|2021-09-21 23:35:00|7075.3|7072.5|7076.4|7073.6|7076.4|7073.6|7074.4|7071.6|52
1632267600000|2021-09-21 23:40:00|7075.4|7072.6|7074.3|7071.5|7075.4|7072.6|7074.3|7071.5|57
1632267900000|2021-09-21 23:45:00|7072.3|7069.5|7071.8|7069|7072.8|7070|7070.4|7067.6|317
1632268200000|2021-09-21 23:50:00|7071.3|7068.5|7073.3|7070.5|7074.4|7071.6|7070.3|7067.5|245
1632268500000|2021-09-21 23:55:00|7074.3|7071.5|7072.3|7069.5|7074.3|7071.5|7071.3|7068.5|97
1632268800000|2021-09-22 00:00:00|7073.3|7070.5|7078.3|7075.5|7078.3|7075.5|7064.8|7062|1053
1632269100000|2021-09-22 00:05:00|7077.9|7075.1|7070.3|7067.5|7078.3|7075.5|7069.3|7066.5|238
1632269400000|2021-09-22 00:10:00|7069.8|7067|7066.3|7063.5|7070.3|7067.5|7063.3|7060.5|254
1632269700000|2021-09-22 00:15:00|7066.8|7064|7072.3|7069.5|7073.4|7070.6|7064.8|7062|346
1632270000000|2021-09-22 00:20:00|7071.4|7068.6|7074.3|7071.5|7076.3|7073.5|7071.3|7068.5|156
1632270300000|2021-09-22 00:25:00|7074.8|7072|7073.3|7070.5|7077.3|7074.5|7073.3|7070.5|118
1632270600000|2021-09-22 00:30:00|7073.8|7071|7081.3|7078.5|7085.3|7082.5|7073.8|7071|296
1632270900000|2021-09-22 00:35:00|7080.4|7077.6|7088.3|7085.5|7089.3|7086.5|7080.3|7077.5|312
1632271200000|2021-09-22 00:40:00|7087.8|7085|7084.3|7081.5|7087.8|7085|7082.3|7079.5|189
1632271500000|2021-09-22 00:45:00|7083.8|7081|7086.3|7083.5|7089.3|7086.5|7083.3|7080.5|317
1632271800000|2021-09-22 00:50:00|7086.7|7083.9|7085.8|7083|7087.3|7084.5|7085.2|7082.4|80
1632272100000|2021-09-22 00:55:00|7085.4|7082.6|7083.2|7080.4|7086.3|7083.5|7080.3|7077.5|214
1632272400000|2021-09-22 01:00:00|7082.3|7079.5|7083.2|7080.4|7084.2|7081.4|7074.3|7071.5|1014
1632272700000|2021-09-22 01:05:00|7082.3|7079.5|7095.2|7092.4|7098.2|7095.4|7075.2|7072.4|1307
1632273000000|2021-09-22 01:10:00|7095.7|7092.9|7093.2|7090.4|7099.2|7096.4|7090.7|7087.9|863
1632273300000|2021-09-22 01:15:00|7092.2|7089.4|7091.7|7088.9|7102.2|7099.4|7090.2|7087.4|1101
1632273600000|2021-09-22 01:20:00|7092.1|7089.3|7108.1|7105.3|7108.1|7105.3|7090.2|7087.4|1676
1632273900000|2021-09-22 01:25:00|7108.2|7105.4|7117.1|7114.3|7118.1|7115.3|7106.1|7103.3|1079
1632274200000|2021-09-22 01:30:00|7118.1|7115.3|7124.1|7121.3|7127.1|7124.3|7117.1|7114.3|1313
1632274500000|2021-09-22 01:35:00|7124.6|7121.8|7123|7120.2|7124.6|7121.8|7115.6|7112.8|698
1632274800000|2021-09-22 01:40:00|7123.1|7120.3|7123.1|7120.3|7125|7122.2|7113.1|7110.3|725
1632275100000|2021-09-22 01:45:00|7122.1|7119.3|7121.1|7118.3|7125.1|7122.3|7119.1|7116.3|416
1632275400000|2021-09-22 01:50:00|7120.1|7117.3|7116.2|7113.4|7120.1|7117.3|7115.1|7112.3|282
1632275700000|2021-09-22 01:55:00|7116.1|7113.3|7114.6|7111.8|7117|7114.2|7111.1|7108.3|338
1632276000000|2021-09-22 02:00:00|7114.2|7111.4|7105.1|7102.3|7117.1|7114.3|7104|7101.2|578
1632276300000|2021-09-22 02:05:00|7105|7102.2|7100.1|7097.3|7106.1|7103.3|7097.1|7094.3|709
1632276600000|2021-09-22 02:10:00|7099.6|7096.8|7104.1|7101.3|7107.1|7104.3|7099|7096.2|439
1632276900000|2021-09-22 02:15:00|7104.5|7101.7|7108.1|7105.3|7111.1|7108.3|7104|7101.2|260
1632277200000|2021-09-22 02:20:00|7108|7105.2|7107.1|7104.3|7110.1|7107.3|7106|7103.2|102
1632277500000|2021-09-22 02:25:00|7107.5|7104.7|7105.1|7102.3|7109|7106.2|7104|7101.2|130
1632277800000|2021-09-22 02:30:00|7106.1|7103.3|7103.1|7100.3|7108.1|7105.3|7097|7094.2|606
1632278100000|2021-09-22 02:35:00|7102.5|7099.7|7103|7100.2|7104|7101.2|7098.1|7095.3|269
1632278400000|2021-09-22 02:40:00|7102.5|7099.7|7103|7100.2|7109|7106.2|7102.5|7099.7|254
1632278700000|2021-09-22 02:45:00|7103.1|7100.3|7107|7104.2|7109|7106.2|7103|7100.2|228
1632279000000|2021-09-22 02:50:00|7107.5|7104.7|7111.5|7108.7|7113|7110.2|7107|7104.2|313
1632279300000|2021-09-22 02:55:00|7112|7109.2|7115|7112.2|7116|7113.2|7110|7107.2|258
1632279600000|2021-09-22 03:00:00|7115.1|7112.3|7113|7110.2|7116.1|7113.3|7111|7108.2|199
1632279900000|2021-09-22 03:05:00|7112.5|7109.7|7119.1|7116.3|7119.6|7116.8|7112|7109.2|585
1632280200000|2021-09-22 03:10:00|7118.2|7115.4|7123.1|7120.3|7125.1|7122.3|7116.1|7113.3|459
1632280500000|2021-09-22 03:15:00|7122.6|7119.8|7125|7122.2|7126.1|7123.3|7121.1|7118.3|524
1632280800000|2021-09-22 03:20:00|7124.6|7121.8|7132|7129.2|7134|7131.2|7124.1|7121.3|877
1632281100000|2021-09-22 03:25:00|7132.5|7129.7|7134|7131.2|7135|7132.2|7131|7128.2|385
1632281400000|2021-09-22 03:30:00|7133.5|7130.7|7128.1|7125.3|7133.5|7130.7|7125|7122.2|449
1632281700000|2021-09-22 03:35:00|7128|7125.2|7125|7122.2|7131|7128.2|7125|7122.2|264
1632282000000|2021-09-22 03:40:00|7125.1|7122.3|7127.1|7124.3|7128.5|7125.7|7125.1|7122.3|103
1632282300000|2021-09-22 03:45:00|7128|7125.2|7128.1|7125.3|7129.1|7126.3|7126.1|7123.3|91
1632282600000|2021-09-22 03:50:00|7127.1|7124.3|7125|7122.2|7127.1|7124.3|7125|7122.2|78
1632282900000|2021-09-22 03:55:00|7124.1|7121.3|7124|7121.2|7125|7122.2|7122|7119.2|286
1632283200000|2021-09-22 04:00:00|7124.9|7122.1|7123|7120.2|7126|7123.2|7122|7119.2|193
1632283500000|2021-09-22 04:05:00|7123.5|7120.7|7124|7121.2|7125.9|7123.1|7122.1|7119.3|129
1632283800000|2021-09-22 04:10:00|7124.5|7121.7|7123|7120.2|7125|7122.2|7122|7119.2|84
1632284100000|2021-09-22 04:15:00|7122|7119.2|7123|7120.2|7124|7121.2|7122|7119.2|106
1632284400000|2021-09-22 04:20:00|7122.9|7120.1|7122.9|7120.1|7124.5|7121.7|7122|7119.2|150
1632284700000|2021-09-22 04:25:00|7123|7120.2|7121.9|7119.1|7123|7120.2|7118|7115.2|440
1632285000000|2021-09-22 04:30:00|7121|7118.2|7126.9|7124.1|7126.9|7124.1|7121|7118.2|169
1632285300000|2021-09-22 04:35:00|7126.4|7123.6|7126.9|7124.1|7127.9|7125.1|7125.9|7123.1|73
1632285600000|2021-09-22 04:40:00|7126|7123.2|7126.9|7124.1|7126.9|7124.1|7124.4|7121.6|65
1632285900000|2021-09-22 04:45:00|7127|7124.2|7128.9|7126.1|7129|7126.2|7125.5|7122.7|109
1632286200000|2021-09-22 04:50:00|7129|7126.2|7127.9|7125.1|7129|7126.2|7126.9|7124.1|53
1632286500000|2021-09-22 04:55:00|7128|7125.2|7127.9|7125.1|7130.9|7128.1|7126.9|7124.1|712
1632286800000|2021-09-22 05:00:00|7128.4|7125.6|7131|7128.2|7134.9|7132.1|7128.4|7125.6|717
1632287100000|2021-09-22 05:05:00|7130.5|7127.7|7131|7128.2|7131.9|7129.1|7127|7124.2|204
1632287400000|2021-09-22 05:10:00|7131.4|7128.6|7135|7132.2|7135.9|7133.1|7131.4|7128.6|252
1632287700000|2021-09-22 05:15:00|7134.9|7132.1|7138.9|7136.1|7138.9|7136.1|7134.9|7132.1|334
1632288000000|2021-09-22 05:20:00|7139|7136.2|7136|7133.2|7139.9|7137.1|7135|7132.2|178
1632288300000|2021-09-22 05:25:00|7136.5|7133.7|7132|7129.2|7136.9|7134.1|7131.9|7129.1|152
1632288600000|2021-09-22 05:30:00|7131.9|7129.1|7141.9|7139.1|7143.9|7141.1|7131.9|7129.1|686
1632288900000|2021-09-22 05:35:00|7142|7139.2|7142.9|7140.1|7143|7140.2|7139.5|7136.7|422
1632289200000|2021-09-22 05:40:00|7142.5|7139.7|7140|7137.2|7143|7140.2|7137|7134.2|509
1632289500000|2021-09-22 05:45:00|7139|7136.2|7138.9|7136.1|7140.9|7138.1|7136.9|7134.1|235
1632289800000|2021-09-22 05:50:00|7139.9|7137.1|7138.9|7136.1|7142.9|7140.1|7136.9|7134.1|334
1632290100000|2021-09-22 05:55:00|7139.4|7136.6|7139.4|7136.6|7147.5|7144.7|7138.9|7136.1|823
1632290400000|2021-09-22 06:00:00|7139.9|7137.1|7141.9|7139.1|7142.9|7140.1|7138.9|7136.1|342
1632290700000|2021-09-22 06:05:00|7140.9|7138.1|7151.9|7149.1|7154.9|7152.1|7139.9|7137.1|1026
1632291000000|2021-09-22 06:10:00|7152.4|7149.6|7157.9|7155.1|7158.8|7156|7149.9|7147.1|841
1632291300000|2021-09-22 06:15:00|7157.8|7155|7155.3|7152.5|7159.8|7157|7154.3|7151.5|791
1632291600000|2021-09-22 06:20:00|7154.9|7152.1|7156.8|7154|7163.8|7161|7154.8|7152|1033
1632291900000|2021-09-22 06:25:00|7155.9|7153.1|7158.8|7156|7159.3|7156.5|7155.8|7153|348
1632292200000|2021-09-22 06:30:00|7158.3|7155.5|7158.8|7156|7158.8|7156|7153.9|7151.1|556
1632292500000|2021-09-22 06:35:00|7158.3|7155.5|7156.8|7154|7164.3|7161.5|7153.9|7151.1|699
1632292800000|2021-09-22 06:40:00|7157.3|7154.5|7158.8|7156|7159.3|7156.5|7148.9|7146.1|725
1632293100000|2021-09-22 06:45:00|7158.3|7155.5|7157.8|7155|7162.8|7160|7157.8|7155|286
1632293400000|2021-09-22 06:50:00|7158.3|7155.5|7151.3|7148.5|7158.8|7156|7147.3|7144.5|648
1632293700000|2021-09-22 06:55:00|7151.8|7149|7150.8|7148|7152.8|7150|7148.3|7145.5|354
1632294000000|2021-09-22 07:00:00|7151.8|7149|7164.8|7162|7165.8|7163|7143|7140.2|1212
1632294300000|2021-09-22 07:05:00|7165.8|7163|7167.8|7165|7168.8|7166|7160.8|7158|1145
1632294600000|2021-09-22 07:10:00|7168.7|7165.9|7170.8|7168|7176.8|7174|7168.7|7165.9|1137
1632294900000|2021-09-22 07:15:00|7171.8|7169|7162.8|7160|7174.3|7171.5|7161.8|7159|1212
1632295200000|2021-09-22 07:20:00|7162.3|7159.5|7156.7|7153.9|7165.2|7162.4|7155.7|7152.9|607
1632295500000|2021-09-22 07:25:00|7156.3|7153.5|7155.7|7152.9|7158.7|7155.9|7150.7|7147.9|727
1632295800000|2021-09-22 07:30:00|7155.2|7152.4|7150.8|7148|7156.2|7153.4|7148.8|7146|636
1632296100000|2021-09-22 07:35:00|7151.2|7148.4|7152.7|7149.9|7155.7|7152.9|7148.3|7145.5|505
1632296400000|2021-09-22 07:40:00|7152.3|7149.5|7151.8|7149|7161.7|7158.9|7146.7|7143.9|1313
1632296700000|2021-09-22 07:45:00|7152.2|7149.4|7147.7|7144.9|7155.8|7153|7144.7|7141.9|716
1632297000000|2021-09-22 07:50:00|7147.8|7145|7137.8|7135|7148.7|7145.9|7134.7|7131.9|1462
1632297300000|2021-09-22 07:55:00|7137.7|7134.9|7132.8|7130|7140.8|7138|7131.7|7128.9|953
1632297600000|2021-09-22 08:00:00|7132.7|7129.9|7136.8|7134|7140.7|7137.9|7131.7|7128.9|709
1632297900000|2021-09-22 08:05:00|7136.7|7133.9|7152.7|7149.9|7153.7|7150.9|7136.7|7133.9|1149
1632298200000|2021-09-22 08:10:00|7152.2|7149.4|7154.7|7151.9|7157.7|7154.9|7149.7|7146.9|567
1632298500000|2021-09-22 08:15:00|7155.7|7152.9|7145.2|7142.4|7156.7|7153.9|7143.7|7140.9|635
1632298800000|2021-09-22 08:20:00|7144.7|7141.9|7151.7|7148.9|7152.8|7150|7140.8|7138|710
1632299100000|2021-09-22 08:25:00|7152.7|7149.9|7157.7|7154.9|7161.8|7159|7152.7|7149.9|1374
1632299400000|2021-09-22 08:30:00|7156.7|7153.9|7165.7|7162.9|7169.7|7166.9|7155.8|7153|2195
1632299700000|2021-09-22 08:35:00|7166.2|7163.4|7170.7|7167.9|7170.7|7167.9|7162.7|7159.9|1009
1632300000000|2021-09-22 08:40:00|7170.2|7167.4|7172.7|7169.9|7173.7|7170.9|7168.7|7165.9|936
1632300300000|2021-09-22 08:45:00|7173.7|7170.9|7165.7|7162.9|7178.7|7175.9|7164.7|7161.9|1098
1632300600000|2021-09-22 08:50:00|7164.7|7161.9|7166.7|7163.9|7169.7|7166.9|7162.7|7159.9|1045
1632300900000|2021-09-22 08:55:00|7167.6|7164.8|7165.7|7162.9|7169.7|7166.9|7161.7|7158.9|563
1632301200000|2021-09-22 09:00:00|7166.6|7163.8|7164.7|7161.9|7176.7|7173.9|7163.7|7160.9|937
1632301500000|2021-09-22 09:05:00|7164.2|7161.4|7156.7|7153.9|7165.7|7162.9|7153.2|7150.4|1163
1632301800000|2021-09-22 09:10:00|7155.8|7153|7151.8|7149|7156.7|7153.9|7149.7|7146.9|695
1632302100000|2021-09-22 09:15:00|7151.7|7148.9|7162.8|7160|7163.7|7160.9|7150.8|7148|612
1632302400000|2021-09-22 09:20:00|7162.7|7159.9|7166.7|7163.9|7169.7|7166.9|7162.7|7159.9|394
1632302700000|2021-09-22 09:25:00|7166.8|7164|7165.2|7162.4|7167.8|7165|7163.7|7160.9|366
1632303000000|2021-09-22 09:30:00|7165.7|7162.9|7143.7|7140.9|7165.7|7162.9|7141.7|7138.9|1253
1632303300000|2021-09-22 09:35:00|7142.8|7140|7139.7|7136.9|7143.7|7140.9|7134.7|7131.9|1141
1632303600000|2021-09-22 09:40:00|7140.2|7137.4|7143.7|7140.9|7145.7|7142.9|7138.7|7135.9|539
1632303900000|2021-09-22 09:45:00|7143.2|7140.4|7146.7|7143.9|7149.7|7146.9|7143.2|7140.4|292
1632304200000|2021-09-22 09:50:00|7147.2|7144.4|7147.7|7144.9|7150.7|7147.9|7143.7|7140.9|416
1632304500000|2021-09-22 09:55:00|7147.6|7144.8|7147.7|7144.9|7150.7|7147.9|7146.7|7143.9|213
1632304800000|2021-09-22 10:00:00|7147.3|7144.5|7140.7|7137.9|7148.2|7145.4|7138.7|7135.9|726
1632305100000|2021-09-22 10:05:00|7141.6|7138.8|7145.7|7142.9|7148.7|7145.9|7139.7|7136.9|363
1632305400000|2021-09-22 10:10:00|7146.2|7143.4|7152.8|7150|7154.7|7151.9|7146.2|7143.4|514
1632305700000|2021-09-22 10:15:00|7152.7|7149.9|7153.8|7151|7162.7|7159.9|7152.7|7149.9|784
1632306000000|2021-09-22 10:20:00|7154.2|7151.4|7162.7|7159.9|7165.2|7162.4|7154.2|7151.4|581
1632306300000|2021-09-22 10:25:00|7161.7|7158.9|7160.7|7157.9|7162.7|7159.9|7154.7|7151.9|698
1632306600000|2021-09-22 10:30:00|7160.2|7157.4|7166.7|7163.9|7167.7|7164.9|7158.7|7155.9|655
1632306900000|2021-09-22 10:35:00|7167.2|7164.4|7166.6|7163.8|7168.7|7165.9|7161.7|7158.9|483
1632307200000|2021-09-22 10:40:00|7166.7|7163.9|7162.2|7159.4|7168.7|7165.9|7161.7|7158.9|389
1632307500000|2021-09-22 10:45:00|7162.1|7159.3|7158.7|7155.9|7166.7|7163.9|7151.7|7148.9|493
1632307800000|2021-09-22 10:50:00|7159.1|7156.3|7163.6|7160.8|7167.7|7164.9|7159.1|7156.3|784
1632308100000|2021-09-22 10:55:00|7163.2|7160.4|7158.7|7155.9|7165.1|7162.3|7155.7|7152.9|440
1632308400000|2021-09-22 11:00:00|7157.8|7155|7157.6|7154.8|7159.6|7156.8|7150.2|7147.4|713
1632308700000|2021-09-22 11:05:00|7157.2|7154.4|7153.7|7150.9|7162.6|7159.8|7153.7|7150.9|437
1632309000000|2021-09-22 11:10:00|7153.6|7150.8|7155.7|7152.9|7159.6|7156.8|7153.6|7150.8|208
1632309300000|2021-09-22 11:15:00|7155.6|7152.8|7155.6|7152.8|7158.7|7155.9|7150.6|7147.8|479
1632309600000|2021-09-22 11:20:00|7155.7|7152.9|7149.7|7146.9|7158.6|7155.8|7147.7|7144.9|765
1632309900000|2021-09-22 11:25:00|7149.2|7146.4|7150.7|7147.9|7153.7|7150.9|7146.7|7143.9|379
1632310200000|2021-09-22 11:30:00|7150.2|7147.4|7152.7|7149.9|7158.7|7155.9|7144.8|7142|2018
1632310500000|2021-09-22 11:35:00|7152.3|7149.5|7156.8|7154|7157.8|7155|7149.9|7147.1|462
1632310800000|2021-09-22 11:40:00|7157.8|7155|7153.8|7151|7157.8|7155|7150.8|7148|507
1632311100000|2021-09-22 11:45:00|7154.7|7151.9|7154.8|7152|7157.8|7155|7153.8|7151|558
1632311400000|2021-09-22 11:50:00|7154.3|7151.5|7151.3|7148.5|7157.8|7155|7149.8|7147|740
1632311700000|2021-09-22 11:55:00|7150.8|7148|7152.8|7150|7155.8|7153|7150.8|7148|316
1632312000000|2021-09-22 12:00:00|7153.8|7151|7150.8|7148|7160.7|7157.9|7149.8|7147|1444
1632312300000|2021-09-22 12:05:00|7151.3|7148.5|7140|7137.2|7151.8|7149|7127|7124.2|3543
1632312600000|2021-09-22 12:10:00|7140.9|7138.1|7138|7135.2|7146|7143.2|7130.9|7128.1|1726
1632312900000|2021-09-22 12:15:00|7138.5|7135.7|7131.1|7128.3|7139|7136.2|7124|7121.2|2128
1632313200000|2021-09-22 12:20:00|7131|7128.2|7128|7125.2|7143|7140.2|7127|7124.2|3324
1632313500000|2021-09-22 12:25:00|7128.1|7125.3|7127.9|7125.1|7135.9|7133.1|7126|7123.2|1556
1632313800000|2021-09-22 12:30:00|7128|7125.2|7130.9|7128.1|7132.9|7130.1|7125|7122.2|1138
1632314100000|2021-09-22 12:35:00|7130.4|7127.6|7130|7127.2|7134|7131.2|7127|7124.2|641
1632314400000|2021-09-22 12:40:00|7129.9|7127.1|7138|7135.2|7141|7138.2|7128|7125.2|982
1632314700000|2021-09-22 12:45:00|7137.9|7135.1|7133.9|7131.1|7141.9|7139.1|7133|7130.2|1394
1632315000000|2021-09-22 12:50:00|7133.5|7130.7|7137.5|7134.7|7139.9|7137.1|7131.9|7129.1|1088
1632315300000|2021-09-22 12:55:00|7137.9|7135.1|7143.8|7141|7145.8|7143|7133|7130.2|1344
1632315600000|2021-09-22 13:00:00|7142.9|7140.1|7153.8|7151|7154.8|7152|7133.9|7131.1|4485
1632315900000|2021-09-22 13:05:00|7154.8|7152|7161.3|7158.5|7173.7|7170.9|7149.8|7147|6660
1632316200000|2021-09-22 13:10:00|7161.8|7159|7158.8|7156|7164.8|7162|7154.9|7152.1|1914
1632316500000|2021-09-22 13:15:00|7158.9|7156.1|7160.8|7158|7169.8|7167|7158.8|7156|1677
1632316800000|2021-09-22 13:20:00|7161.8|7159|7164.8|7162|7170.8|7168|7159.8|7157|1662
1632317100000|2021-09-22 13:25:00|7165.7|7162.9|7161.9|7159.1|7170.8|7168|7153.9|7151.1|3139
1632317400000|2021-09-22 13:30:00|7160.9|7158.1|7168.9|7166.1|7172.8|7170|7158.9|7156.1|2872
1632317700000|2021-09-22 13:35:00|7169.8|7167|7170.8|7168|7180.8|7178|7163.9|7161.1|4062
1632318000000|2021-09-22 13:40:00|7169.9|7167.1|7162.9|7160.1|7175.8|7173|7154.9|7152.1|3650
1632318300000|2021-09-22 13:45:00|7162|7159.2|7163.9|7161.1|7173.9|7171.1|7160.9|7158.1|2570
1632318600000|2021-09-22 13:50:00|7164.9|7162.1|7185.8|7183|7188.9|7186.1|7164.9|7162.1|4271
1632318900000|2021-09-22 13:55:00|7186.3|7183.5|7179.8|7177|7187.8|7185|7177.8|7175|2747
1632319200000|2021-09-22 14:00:00|7180.8|7178|7182.3|7179.5|7187.8|7185|7168.8|7166|5411
1632319500000|2021-09-22 14:05:00|7182.2|7179.4|7171.9|7169.1|7185.3|7182.5|7162.8|7160|2564
1632319800000|2021-09-22 14:10:00|7172.4|7169.6|7176.8|7174|7177.8|7175|7165.8|7163|2186
1632320100000|2021-09-22 14:15:00|7177.7|7174.9|7182.8|7180|7183.7|7180.9|7171.8|7169|3179
1632320400000|2021-09-22 14:20:00|7183.2|7180.4|7185.8|7183|7186.8|7184|7182.2|7179.4|1588
1632320700000|2021-09-22 14:25:00|7185.7|7182.9|7178.2|7174.2|7187.7|7184.9|7172.7|7169.9|2608
1632321000000|2021-09-22 14:30:00|7177.2|7174.4|7150.8|7148|7180.8|7174.4|7140.8|7138|11206
1632321300000|2021-09-22 14:35:00|7150.3|7147.5|7148.8|7146|7164.8|7162|7141.9|7139.1|4322
1632321600000|2021-09-22 14:40:00|7147.9|7145.1|7157.8|7155|7167.8|7165|7147.4|7144.6|4311
1632321900000|2021-09-22 14:45:00|7157.7|7154.9|7146.8|7144|7157.7|7154.9|7140.8|7138|5252
1632322200000|2021-09-22 14:50:00|7146.9|7144.1|7148.8|7146|7152.8|7150|7141.8|7139|1873
1632322500000|2021-09-22 14:55:00|7148.4|7145.6|7161.7|7158.9|7163.8|7161|7147.8|7145|3216
1632322800000|2021-09-22 15:00:00|7160.8|7158|7152.7|7149.9|7162.8|7160|7147.8|7145|4079
1632323100000|2021-09-22 15:05:00|7151.8|7149|7144.8|7142|7154.7|7151.9|7141.3|7138.5|2959
1632323400000|2021-09-22 15:10:00|7143.8|7141|7153.8|7151|7155.8|7153|7140.9|7138.1|2798
1632323700000|2021-09-22 15:15:00|7154.3|7151.5|7148.8|7146|7158.8|7156|7135.9|7133.1|4122
1632324000000|2021-09-22 15:20:00|7148.3|7145.5|7147.8|7145|7150.8|7148|7137.8|7135|2461
1632324300000|2021-09-22 15:25:00|7147.3|7144.5|7167.8|7165|7168.8|7166|7145.8|7143|3906
1632324600000|2021-09-22 15:30:00|7166.8|7164|7171.8|7169|7175.8|7173|7157.8|7155|3734
1632324900000|2021-09-22 15:35:00|7172.7|7169.9|7172.8|7170|7176.7|7173.9|7169.7|7166.9|2205
1632325200000|2021-09-22 15:40:00|7172.7|7169.9|7173.8|7171|7176.7|7173.9|7169.2|7166.4|1515
1632325500000|2021-09-22 15:45:00|7173.7|7170.9|7175.7|7172.9|7176.7|7173.9|7169.7|7166.9|1384
1632325800000|2021-09-22 15:50:00|7176.6|7173.8|7174.7|7171.9|7198.7|7195.9|7170.2|7167.4|7681
1632326100000|2021-09-22 15:55:00|7174.2|7171.4|7176.7|7173.9|7178.8|7176|7171.7|7168.9|1593
1632326400000|2021-09-22 16:00:00|7175.8|7173|7177.7|7174.9|7179.7|7176.9|7165.7|7162.9|2366
1632326700000|2021-09-22 16:05:00|7178.1|7175.3|7185.6|7182.8|7186.7|7183.9|7173.6|7170.8|3914
1632327000000|2021-09-22 16:10:00|7183.7|7180.9|7185.6|7182.8|7192.6|7189.8|7180.7|7177.9|3494
1632327300000|2021-09-22 16:15:00|7186.1|7183.3|7187.6|7184.8|7189.6|7186.8|7182.6|7179.8|1190
1632327600000|2021-09-22 16:20:00|7187.2|7184.4|7187.6|7184.8|7190.6|7187.8|7182.6|7179.8|1431
1632327900000|2021-09-22 16:25:00|7186.6|7183.8|7179.6|7176.8|7191.6|7188.8|7179.6|7176.8|1977
1632328200000|2021-09-22 16:30:00|7179.1|7176.3|7189.6|7186.8|7191.6|7188.8|7179.1|7176.3|1256
1632328500000|2021-09-22 16:35:00|7189.7|7186.9|7201.6|7198.8|7201.6|7198.8|7189.6|7186.8|2038
1632328800000|2021-09-22 16:40:00|7202.5|7199.7|7212.5|7209.7|7215.6|7212.8|7201.6|7198.8|2956
1632329100000|2021-09-22 16:45:00|7212.6|7209.8|7213.6|7210.8|7219.5|7216.7|7209.5|7206.7|2176
1632329400000|2021-09-22 16:50:00|7214|7211.2|7205.5|7202.7|7220.5|7217.7|7204.5|7201.7|1799
1632329700000|2021-09-22 16:55:00|7204.6|7201.8|7200.6|7197.8|7206.5|7203.7|7197.6|7194.8|2234
1632330000000|2021-09-22 17:00:00|7202|7199.2|7199.5|7196.7|7202|7199.2|7194.5|7191.7|1731
1632330300000|2021-09-22 17:05:00|7198.5|7195.7|7193.5|7190.7|7201.6|7198.8|7191.5|7188.7|1317
1632330600000|2021-09-22 17:10:00|7193.6|7190.8|7194.5|7191.7|7196.5|7193.7|7189.6|7186.8|833
1632330900000|2021-09-22 17:15:00|7195.4|7192.6|7193.5|7190.7|7201|7198.2|7192.5|7189.7|1113
1632331200000|2021-09-22 17:20:00|7193|7190.2|7192|7189.2|7194.5|7191.7|7189.5|7186.7|701
1632331500000|2021-09-22 17:25:00|7191.5|7188.7|7194.5|7191.7|7199.5|7196.7|7191.5|7188.7|896
1632331800000|2021-09-22 17:30:00|7195.5|7192.7|7190.5|7187.7|7198.6|7195.8|7189.6|7186.8|1672
1632332100000|2021-09-22 17:35:00|7191.5|7188.7|7187.5|7184.7|7193.6|7190.8|7184|7181.2|1112
1632332400000|2021-09-22 17:40:00|7186.6|7183.8|7187.5|7184.7|7194.5|7191.7|7186|7183.2|559
1632332700000|2021-09-22 17:45:00|7188.4|7185.6|7194.4|7191.6|7195.4|7192.6|7187.5|7184.7|3141
1632333000000|2021-09-22 17:50:00|7195.4|7192.6|7196.4|7193.6|7198.9|7196.1|7194.4|7191.6|508
1632333300000|2021-09-22 17:55:00|7196.9|7194.1|7192.9|7190.1|7197.4|7194.6|7188.5|7185.7|941
1632333600000|2021-09-22 18:00:00|7192.5|7189.7|7206|7203.2|7207.3|7204.5|7187|7184.2|2309
1632333900000|2021-09-22 18:05:00|7206.5|7203.7|7200.5|7197.7|7208.5|7205.7|7199.5|7196.7|1548
1632334200000|2021-09-22 18:10:00|7200.9|7198.1|7204.5|7201.7|7207.5|7204.7|7200.9|7198.1|1063
1632334500000|2021-09-22 18:15:00|7203.6|7200.8|7208.4|7205.6|7209.5|7206.7|7203|7200.2|1520
1632334800000|2021-09-22 18:20:00|7208.5|7205.7|7206.5|7203.7|7209.5|7206.7|7204.5|7201.7|2529
1632335100000|2021-09-22 18:25:00|7207.4|7204.6|7224.6|7221.8|7227.6|7224.8|7204.5|7201.7|7335
1632335400000|2021-09-22 18:30:00|7223.7|7220.9|7219.5|7216.7|7224.6|7221.8|7211.6|7208.8|3318
1632335700000|2021-09-22 18:35:00|7219.1|7216.3|7222.6|7219.8|7223.6|7220.8|7218.5|7215.7|1257
1632336000000|2021-09-22 18:40:00|7222.1|7219.3|7215.6|7212.8|7222.6|7219.8|7215.5|7212.7|1677
1632336300000|2021-09-22 18:45:00|7215.5|7212.7|7199.5|7196.7|7215.5|7212.7|7198.5|7195.7|2134
1632336600000|2021-09-22 18:50:00|7199|7196.2|7197.6|7194.8|7199.5|7196.7|7188.5|7185.7|1537
1632336900000|2021-09-22 18:55:00|7197.1|7194.3|7190.1|7187.3|7197.5|7194.7|7186.6|7183.8|1181
1632337200000|2021-09-22 19:00:00|7190.5|7187.7|7189.5|7186.7|7192.6|7189.8|7184.6|7181.8|1253
1632337500000|2021-09-22 19:05:00|7189.6|7186.8|7190.1|7187.3|7191.6|7188.8|7183.6|7180.8|1269
1632337800000|2021-09-22 19:10:00|7190.5|7187.7|7193.6|7190.8|7198.6|7195.8|7189.6|7186.8|723
1632338100000|2021-09-22 19:15:00|7194.5|7191.7|7208.6|7205.8|7208.6|7205.8|7193.6|7190.8|468
1632338400000|2021-09-22 19:20:00|7208.5|7205.7|7214.6|7211.8|7216.6|7213.8|7206.5|7203.7|1197
1632338700000|2021-09-22 19:25:00|7215|7212.2|7213.5|7210.7|7217.6|7214.8|7212.5|7209.7|740
1632339000000|2021-09-22 19:30:00|7213.6|7210.8|7210.6|7207.8|7216.5|7213.7|7210|7207.2|615
1632339300000|2021-09-22 19:35:00|7211|7208.2|7210.5|7207.7|7214.5|7211.7|7209.5|7206.7|299
1632339600000|2021-09-22 19:40:00|7210.6|7207.8|7205.5|7202.7|7211.5|7208.7|7202.5|7199.7|1518
1632339900000|2021-09-22 19:45:00|7206.4|7203.6|7202.4|7199.6|7208.5|7205.7|7202.4|7199.6|477
1632340200000|2021-09-22 19:50:00|7201.5|7198.7|7200.5|7197.7|7202.4|7199.6|7197.4|7194.6|672
1632340500000|2021-09-22 19:55:00|7200.4|7197.6|7196.5|7193.7|7200.4|7197.6|7194.5|7191.7|584
1632340800000|2021-09-22 20:00:00|7195.6|7192.8|7194.9|7192.1|7196.5|7193.7|7192.5|7189.7|301
1632341100000|2021-09-22 20:05:00|7194.5|7191.7|7194.5|7191.7|7196.5|7193.7|7193.5|7190.7|93
1632341400000|2021-09-22 20:10:00|7194.4|7191.6|7195.5|7192.7|7196.5|7193.7|7193.5|7190.7|305
1632341700000|2021-09-22 20:15:00|7195.4|7192.6|7192.5|7189.7|7196.5|7193.7|7191.5|7188.7|406
1632342000000|2021-09-22 20:20:00|7192.4|7189.6|7194.5|7191.7|7195.5|7192.7|7192.4|7189.6|753
1632342300000|2021-09-22 20:25:00|7194.4|7191.6|7195|7192.2|7197.5|7194.7|7194.4|7191.6|145
1632342600000|2021-09-22 20:30:00|7194.5|7191.7|7195.4|7192.6|7196|7193.2|7194.4|7191.6|188
1632342900000|2021-09-22 20:35:00|7194.5|7191.7|7194.5|7191.7|7195.5|7192.7|7193.5|7190.7|84
1632343200000|2021-09-22 20:40:00|7194.4|7191.6|7193.5|7190.7|7195.5|7192.7|7193.4|7190.6|226
1632343500000|2021-09-22 20:45:00|7193.9|7191.1|7196.5|7193.7|7200.5|7195.6|7193|7190.2|473
1632343800000|2021-09-22 20:50:00|7196.4|7193.6|7195.4|7192.6|7197.9|7195.1|7194.9|7192|194
1632344100000|2021-09-22 20:55:00|7195.9|7193.1|7197.5|7194.7|7198.5|7195.7|7194.9|7192.1|323
1632348000000|2021-09-22 22:00:00|7192.4|7189.6|7193.9|7191.1|7194.9|7192.1|7190.4|7187.6|142
1632348300000|2021-09-22 22:05:00|7194.3|7191.5|7192.4|7189.6|7194.4|7191.6|7192.4|7189.6|28
1632348600000|2021-09-22 22:10:00|7191.9|7189.1|7191.4|7188.6|7192.4|7189.6|7191.4|7188.6|30
1632348900000|2021-09-22 22:15:00|7191.9|7189.1|7193.9|7191.1|7196.4|7193.6|7191.9|7189.1|100
1632349200000|2021-09-22 22:20:00|7193.4|7190.6|7193.4|7190.6|7193.4|7190.6|7192.9|7190.1|17
1632349500000|2021-09-22 22:25:00|7193.3|7190.5|7192.8|7190|7193.3|7190.5|7191.8|7189|34
1632349800000|2021-09-22 22:30:00|7193.3|7190.5|7193.3|7190.5|7194.3|7191.5|7192.4|7189.6|30
1632350100000|2021-09-22 22:35:00|7192.9|7190.1|7195.4|7192.6|7197.4|7194.6|7192.4|7189.6|43
1632350400000|2021-09-22 22:40:00|7195.3|7192.5|7196.3|7193.5|7196.3|7193.5|7195.3|7192.5|18
1632350700000|2021-09-22 22:45:00|7195.3|7192.5|7195.4|7192.6|7197.3|7194.5|7194.8|7192|78
1632351000000|2021-09-22 22:50:00|7195.3|7192.5|7195.3|7192.5|7197.3|7194.5|7194.3|7191.5|39
1632351300000|2021-09-22 22:55:00|7195.4|7192.6|7197.3|7194.5|7197.3|7194.5|7195.4|7192.6|32
1632351600000|2021-09-22 23:00:00|7196.9|7194.1|7194.3|7191.5|7197.3|7194.5|7194.3|7191.5|41
1632351900000|2021-09-22 23:05:00|7195.2|7192.4|7198.3|7195.5|7198.3|7195.5|7195.2|7192.4|61
1632352200000|2021-09-22 23:10:00|7198.4|7195.6|7194.9|7192.1|7198.8|7196|7193.4|7190.6|282
1632352500000|2021-09-22 23:15:00|7194.4|7191.6|7195.3|7192.5|7195.4|7192.6|7194.4|7191.6|11
1632352800000|2021-09-22 23:20:00|7194.4|7191.6|7194.3|7191.5|7195.3|7192.5|7193.9|7191.1|29
1632353100000|2021-09-22 23:25:00|7194.8|7192|7194.3|7191.5|7196.3|7193.5|7194.3|7191.5|79
1632353400000|2021-09-22 23:30:00|7194.4|7191.6|7193.3|7190.5|7195.3|7192.5|7193.3|7190.5|24
1632353700000|2021-09-22 23:35:00|7194.3|7191.5|7193.3|7190.5|7194.3|7191.5|7192.3|7189.5|21
1632354000000|2021-09-22 23:40:00|7192.9|7190.1|7191.8|7189|7193.3|7190.5|7191.3|7188.5|35
1632354300000|2021-09-22 23:45:00|7191.3|7188.5|7191.2|7188.4|7192.2|7189.4|7189.8|7187|44
1632354600000|2021-09-22 23:50:00|7191.3|7188.5|7194.3|7191.5|7194.3|7191.5|7190.3|7187.5|52
1632354900000|2021-09-22 23:55:00|7193.8|7191|7194.3|7191.5|7194.3|7191.5|7193.3|7190.5|42
1632355200000|2021-09-23 00:00:00|7194.2|7191.4|7191.3|7188.5|7200.7|7197.9|7189.3|7186.5|545
1632355500000|2021-09-23 00:05:00|7191.4|7188.6|7199.3|7196.5|7200.3|7197.5|7191.4|7188.6|146
1632355800000|2021-09-23 00:10:00|7199.7|7196.9|7207.2|7204.4|7207.2|7204.4|7199.3|7196.5|239
1632356100000|2021-09-23 00:15:00|7206.8|7204|7208.3|7205.5|7211.2|7208.4|7206.3|7203.5|338
1632356400000|2021-09-23 00:20:00|7208.2|7205.4|7209.2|7206.4|7212.2|7209.4|7207.3|7204.5|505
1632356700000|2021-09-23 00:25:00|7209.3|7206.5|7205.3|7202.5|7210.2|7207.4|7205.2|7202.4|127
1632357000000|2021-09-23 00:30:00|7205.2|7202.4|7201.3|7198.5|7205.3|7202.5|7199.8|7197|149
1632357300000|2021-09-23 00:35:00|7201.2|7198.4|7202.3|7199.5|7203.3|7200.5|7200.3|7197.5|150
1632357600000|2021-09-23 00:40:00|7201.8|7199|7199.2|7196.4|7201.8|7199|7198.2|7195.4|153
1632357900000|2021-09-23 00:45:00|7199.7|7196.9|7200.2|7197.4|7202.3|7199.5|7198.7|7195.9|111
1632358200000|2021-09-23 00:50:00|7200.7|7197.9|7203.2|7200.4|7203.2|7200.4|7199.7|7196.9|84
1632358500000|2021-09-23 00:55:00|7202.3|7199.5|7200.2|7197.4|7204.2|7201.4|7198.2|7195.4|172
1632358800000|2021-09-23 01:00:00|7199.7|7196.9|7201.2|7198.4|7203.2|7200.4|7192.3|7189.5|533
1632359100000|2021-09-23 01:05:00|7201.7|7198.9|7206.2|7203.4|7210.2|7207.4|7201.2|7198.4|347
1632359400000|2021-09-23 01:10:00|7205.8|7203|7214.2|7211.4|7215.7|7212.9|7205.2|7202.4|520
1632359700000|2021-09-23 01:15:00|7213.7|7210.9|7213.2|7210.4|7214.7|7211.9|7211.2|7208.4|229
1632360000000|2021-09-23 01:20:00|7214.2|7211.4|7218.3|7215.5|7220.7|7217.9|7213.8|7211|785
1632360300000|2021-09-23 01:25:00|7218.2|7215.4|7222.3|7219.5|7224.2|7221.4|7218.2|7215.4|528
1632360600000|2021-09-23 01:30:00|7222.2|7219.4|7234.2|7231.4|7237.1|7234.3|7222.2|7219.4|1005
1632360900000|2021-09-23 01:35:00|7234.7|7231.9|7231.7|7228.9|7236.2|7233.4|7228.3|7225.5|491
1632361200000|2021-09-23 01:40:00|7232.1|7229.3|7233.1|7230.3|7236.6|7233.8|7231.2|7228.4|509
1632361500000|2021-09-23 01:45:00|7233.2|7230.4|7236.1|7233.3|7237.1|7234.3|7231.2|7228.4|296
1632361800000|2021-09-23 01:50:00|7236.2|7233.4|7242.1|7239.3|7242.2|7239.4|7231.2|7228.4|703
1632362100000|2021-09-23 01:55:00|7242.2|7239.4|7235.2|7232.4|7245.1|7242.3|7234.2|7231.4|825
1632362400000|2021-09-23 02:00:00|7235.7|7232.9|7227.2|7224.4|7237.2|7234.4|7224.2|7221.4|844
1632362700000|2021-09-23 02:05:00|7226.7|7223.9|7228.2|7225.4|7231.2|7228.4|7221.2|7218.4|580
1632363000000|2021-09-23 02:10:00|7229.2|7226.4|7233.2|7230.4|7233.2|7230.4|7229.2|7226.4|316
1632363300000|2021-09-23 02:15:00|7232.7|7229.9|7234.2|7231.4|7234.7|7231.9|7231.2|7228.4|192
1632363600000|2021-09-23 02:20:00|7233.7|7230.9|7232.2|7229.4|7236.2|7233.4|7231.2|7228.4|241
1632363900000|2021-09-23 02:25:00|7232.1|7229.3|7231.7|7228.9|7233.2|7230.4|7229.2|7226.4|117
1632364200000|2021-09-23 02:30:00|7232.1|7229.3|7236|7233.2|7242.1|7239.3|7222.7|7219.9|1510
1632364500000|2021-09-23 02:35:00|7236.6|7233.8|7230.1|7227.3|7242|7239.2|7229.1|7226.3|439
1632364800000|2021-09-23 02:40:00|7230|7227.2|7233.6|7230.8|7235.1|7232.3|7229|7226.2|259
1632365100000|2021-09-23 02:45:00|7234|7231.2|7236.1|7233.3|7240.1|7237.3|7233.1|7230.3|306
1632365400000|2021-09-23 02:50:00|7237|7234.2|7239.6|7236.8|7240.1|7237.3|7233.1|7230.3|285
1632365700000|2021-09-23 02:55:00|7240|7237.2|7238.1|7235.3|7240.1|7237.3|7235.1|7232.3|247
1632366000000|2021-09-23 03:00:00|7239|7236.2|7238.1|7235.3|7239.1|7236.3|7234|7231.2|312
1632366300000|2021-09-23 03:05:00|7238|7235.2|7235|7232.2|7239.1|7236.3|7233|7230.2|107
1632366600000|2021-09-23 03:10:00|7234.1|7231.3|7235|7232.2|7235.1|7232.3|7230.1|7227.3|188
1632366900000|2021-09-23 03:15:00|7234.1|7231.3|7233|7230.2|7234.1|7231.3|7230|7227.2|213
1632367200000|2021-09-23 03:20:00|7233.5|7230.7|7237.1|7234.3|7239.1|7236.3|7232|7229.2|265
1632367500000|2021-09-23 03:25:00|7238|7235.2|7236|7233.2|7239|7236.2|7233.1|7230.3|173
1632367800000|2021-09-23 03:30:00|7236.4|7233.6|7233|7230.2|7236.5|7233.7|7232|7229.2|89
1632368100000|2021-09-23 03:35:00|7232.9|7230.1|7233|7230.2|7234|7231.2|7231.9|7229.1|84
1632368400000|2021-09-23 03:40:00|7233.9|7231.1|7233|7230.2|7236|7233.2|7232|7229.2|109
1632368700000|2021-09-23 03:45:00|7232.5|7229.7|7233|7230.2|7233|7230.2|7232|7229.2|53
1632369000000|2021-09-23 03:50:00|7234|7231.2|7237|7234.2|7238|7235.2|7233|7230.2|159
1632369300000|2021-09-23 03:55:00|7237.9|7235.1|7237|7234.2|7238|7235.2|7236|7233.2|76
1632369600000|2021-09-23 04:00:00|7236|7233.2|7239|7236.2|7239.9|7237.1|7235|7232.2|102
1632369900000|2021-09-23 04:05:00|7239.5|7236.7|7237|7234.2|7240|7237.2|7237|7234.2|153
1632370200000|2021-09-23 04:10:00|7238|7235.2|7239|7236.2|7239|7236.2|7238|7235.2|58
1632370500000|2021-09-23 04:15:00|7238.9|7236.1|7235|7232.2|7238.9|7236.1|7234.5|7231.7|82
1632370800000|2021-09-23 04:20:00|7235.9|7233.1|7236|7233.2|7236.9|7234.1|7235|7232.2|60
1632371100000|2021-09-23 04:25:00|7235.5|7232.7|7234|7231.2|7236|7233.2|7233.5|7230.7|43
1632371400000|2021-09-23 04:30:00|7234.5|7231.7|7230.9|7228.1|7235|7232.2|7230.9|7228.1|166
1632371700000|2021-09-23 04:35:00|7230|7227.2|7233.9|7231.1|7233.9|7231.1|7228.9|7226.1|193
1632372000000|2021-09-23 04:40:00|7234|7231.2|7236|7233.2|7236|7233.2|7233.9|7231.1|35
1632372300000|2021-09-23 04:45:00|7236.9|7234.1|7235.9|7233.1|7237|7234.2|7235.5|7232.7|50
1632372600000|2021-09-23 04:50:00|7235.5|7232.7|7235.9|7233.1|7235.9|7233.1|7234.9|7232.1|30
1632372900000|2021-09-23 04:55:00|7235.4|7232.6|7235.9|7233.1|7236.9|7234.1|7235.4|7232.6|129
1632373200000|2021-09-23 05:00:00|7235.5|7232.7|7237.9|7235.1|7237.9|7235.1|7232.9|7230.1|171
1632373500000|2021-09-23 05:05:00|7236|7233.2|7235.9|7233.1|7237.9|7235.1|7234.9|7232.1|73
1632373800000|2021-09-23 05:10:00|7236|7233.2|7238.9|7236.1|7239.9|7237.1|7236|7233.2|160
1632374100000|2021-09-23 05:15:00|7238.4|7235.6|7238.9|7236.1|7240.9|7238.1|7237.9|7235.1|91
1632374400000|2021-09-23 05:20:00|7238|7235.2|7234.9|7232.1|7238|7235.2|7233.9|7231.1|212
1632374700000|2021-09-23 05:25:00|7234.8|7232|7233.9|7231.1|7234.9|7232.1|7232.9|7230.1|91
1632375000000|2021-09-23 05:30:00|7234|7231.2|7237.9|7235.1|7239.9|7237.1|7232.9|7230.1|276
1632375300000|2021-09-23 05:35:00|7238.8|7236|7247.9|7245.1|7248.9|7246.1|7238.8|7236|789
1632375600000|2021-09-23 05:40:00|7248.3|7245.5|7248.9|7246.1|7251.8|7249|7246.9|7244.1|831
1632375900000|2021-09-23 05:45:00|7248|7245.2|7247.8|7245|7249.9|7247.1|7244.9|7242.1|482
1632376200000|2021-09-23 05:50:00|7246.9|7244.1|7245.9|7243.1|7247.9|7245.1|7241.8|7239|386
1632376500000|2021-09-23 05:55:00|7244.9|7242.1|7242.8|7240|7245.4|7242.6|7241.9|7239.1|128
1632376800000|2021-09-23 06:00:00|7242.9|7240.1|7237.8|7235|7242.9|7240.1|7235.9|7233.1|259
1632377100000|2021-09-23 06:05:00|7237.9|7235.1|7236.9|7234.1|7239.8|7237|7233.9|7231.1|397
1632377400000|2021-09-23 06:10:00|7236.8|7234|7232.9|7230.1|7238.8|7236|7232.9|7230.1|257
1632377700000|2021-09-23 06:15:00|7233.7|7230.9|7229.9|7227.1|7236.9|7234.1|7228.9|7226.1|391
1632378000000|2021-09-23 06:20:00|7229.8|7227|7237.9|7235.1|7239.9|7237.1|7228.8|7226|452
1632378300000|2021-09-23 06:25:00|7238.9|7236.1|7231.9|7229.1|7239.3|7236.5|7229.9|7227.1|553
1632378600000|2021-09-23 06:30:00|7231.8|7229|7232.8|7230|7234.8|7232|7229.8|7227|303
1632378900000|2021-09-23 06:35:00|7232.3|7229.5|7235.8|7233|7240.8|7238|7230.8|7228|525
1632379200000|2021-09-23 06:40:00|7235.3|7232.5|7236.8|7234|7241.8|7239|7233.8|7231|298
1632379500000|2021-09-23 06:45:00|7237.8|7235|7238.8|7236|7243.8|7241|7236.8|7234|432
1632379800000|2021-09-23 06:50:00|7239.3|7236.5|7233.8|7231|7239.8|7237|7233.8|7231|442
1632380100000|2021-09-23 06:55:00|7233.7|7230.9|7227.8|7225|7233.8|7231|7225.8|7223|592
1632380400000|2021-09-23 07:00:00|7227.3|7224.5|7229.3|7226.5|7231.8|7229|7222.8|7220|706
1632380700000|2021-09-23 07:05:00|7228.9|7226.1|7235.7|7232.9|7236.8|7234|7227.8|7225|396
1632381000000|2021-09-23 07:10:00|7235.8|7233|7235.3|7232.5|7239.9|7237.1|7232.8|7230|419
1632381300000|2021-09-23 07:15:00|7234.9|7232.1|7228.9|7226.1|7236.8|7234|7223.9|7221.1|783
1632381600000|2021-09-23 07:20:00|7228.8|7226|7224.8|7222|7230.8|7228|7222.7|7219.9|444
1632381900000|2021-09-23 07:25:00|7224.9|7222.1|7220.9|7218.1|7225.8|7223|7217.9|7215.1|745
1632382200000|2021-09-23 07:30:00|7220.8|7218|7220.9|7218.1|7223.9|7221.1|7214.9|7212.1|807
1632382500000|2021-09-23 07:35:00|7221.4|7218.6|7222.9|7220.1|7226.9|7224.1|7220.8|7218|406
1632382800000|2021-09-23 07:40:00|7223.8|7221|7231.8|7229|7233.8|7231|7223.8|7221|534
1632383100000|2021-09-23 07:45:00|7231.3|7228.5|7232.8|7230|7235.8|7233|7226.8|7224|467
1632383400000|2021-09-23 07:50:00|7232|7229.2|7220.8|7218|7235.3|7232.5|7220.3|7217.5|538
1632383700000|2021-09-23 07:55:00|7221.3|7218.5|7224.8|7222|7228.8|7226|7218.9|7216.1|665
1632384000000|2021-09-23 08:00:00|7225.7|7222.9|7218.8|7216|7230.8|7228|7217.8|7215|829
1632384300000|2021-09-23 08:05:00|7219.3|7216.5|7217.8|7215|7220.8|7218|7216.8|7214|434
1632384600000|2021-09-23 08:10:00|7217.3|7214.5|7226.8|7224|7227.8|7225|7215.9|7213.1|444
1632384900000|2021-09-23 08:15:00|7227.3|7224.5|7241.8|7239|7242.8|7240|7226.8|7224|1020
1632385200000|2021-09-23 08:20:00|7240.8|7238|7242.8|7240|7243.8|7241|7234.8|7232|845
1632385500000|2021-09-23 08:25:00|7243.3|7240.5|7241.2|7238.4|7248.7|7245.9|7237.8|7235|1202
1632385800000|2021-09-23 08:30:00|7241.7|7238.9|7235.8|7233|7241.7|7238.9|7231.8|7229|1240
1632386100000|2021-09-23 08:35:00|7235.4|7232.6|7231.9|7229.1|7235.9|7233.1|7228.9|7226.1|727
1632386400000|2021-09-23 08:40:00|7231.8|7229|7230.9|7228.1|7235.9|7233.1|7227.8|7225|484
1632386700000|2021-09-23 08:45:00|7229.9|7227.1|7224.8|7222|7229.9|7227.1|7223.8|7221|536
1632387000000|2021-09-23 08:50:00|7225.3|7222.5|7225.3|7222.5|7229.3|7226.5|7220.8|7218|638
1632387300000|2021-09-23 08:55:00|7225.7|7222.9|7221.9|7219.1|7225.8|7223|7220.8|7218|793
1632387600000|2021-09-23 09:00:00|7221.8|7219|7218.8|7216|7221.9|7219.1|7209.9|7207.1|1041
1632387900000|2021-09-23 09:05:00|7219.3|7216.5|7212.8|7210|7232.3|7229.5|7209.8|7207|2982
1632388200000|2021-09-23 09:10:00|7213.3|7210.5|7212.9|7210.1|7221.8|7219|7212.9|7210.1|1163
1632388500000|2021-09-23 09:15:00|7213.4|7210.6|7216.9|7214.1|7217.9|7215.1|7210.4|7207.6|494
1632388800000|2021-09-23 09:20:00|7217.4|7214.6|7217.9|7215.1|7226.9|7224.1|7215.9|7213.1|814
1632389100000|2021-09-23 09:25:00|7218.3|7215.5|7208.9|7206.1|7218.4|7215.6|7206.9|7204.1|615
1632389400000|2021-09-23 09:30:00|7208.4|7205.6|7205.4|7202.6|7209|7206.2|7202|7199.2|919
1632389700000|2021-09-23 09:35:00|7205|7202.2|7210.9|7208.1|7211.9|7209.1|7203|7200.2|1035
1632390000000|2021-09-23 09:40:00|7211.4|7208.6|7208.9|7206.1|7214.9|7212.1|7204.4|7201.6|986
1632390300000|2021-09-23 09:45:00|7209.4|7206.6|7204.9|7202.1|7211.9|7209.1|7203|7200.2|432
1632390600000|2021-09-23 09:50:00|7204.5|7201.7|7199.9|7197.1|7207.9|7205.1|7197.9|7195.1|862
1632390900000|2021-09-23 09:55:00|7199|7196.2|7206.4|7203.6|7208.3|7205.5|7198.9|7196.1|440
1632391200000|2021-09-23 10:00:00|7206|7203.2|7207|7204.2|7211|7208.2|7202.8|7200|475
1632391500000|2021-09-23 10:05:00|7207.9|7205.1|7206.9|7204.1|7208.9|7206.1|7204.5|7201.7|321
1632391800000|2021-09-23 10:10:00|7207|7204.2|7194.9|7192.1|7207.8|7205|7183.9|7181.1|2526
1632392100000|2021-09-23 10:15:00|7194|7191.2|7186.5|7183.7|7196.9|7194.1|7185|7182.2|1185
1632392400000|2021-09-23 10:20:00|7186|7183.2|7185.9|7183.1|7190.4|7187.6|7180|7177.2|1099
1632392700000|2021-09-23 10:25:00|7186.3|7183.5|7195.4|7192.6|7198.9|7196.1|7186.3|7183.5|1154
1632393000000|2021-09-23 10:30:00|7194.9|7192.1|7193.9|7191.1|7196.4|7193.6|7190.9|7188.1|678
1632393300000|2021-09-23 10:35:00|7194.4|7191.6|7186.4|7183.6|7195.9|7193.1|7182.9|7180.1|594
1632393600000|2021-09-23 10:40:00|7185.9|7183.1|7187.9|7185.1|7190.3|7187.5|7180.9|7178.1|683
1632393900000|2021-09-23 10:45:00|7186.9|7184.1|7188.9|7186.1|7189.8|7187|7166.1|7163.3|3330
1632394200000|2021-09-23 10:50:00|7188.4|7185.6|7181.9|7179.1|7188.9|7186.1|7177.9|7175.1|579
1632394500000|2021-09-23 10:55:00|7181.4|7178.6|7171.9|7169.1|7181.4|7178.6|7166.9|7164.1|969
1632394800000|2021-09-23 11:00:00|7171.4|7168.6|7167.9|7165.1|7174.9|7172.1|7167.9|7165.1|785
1632395100000|2021-09-23 11:05:00|7168.4|7165.6|7172.9|7170.1|7176.9|7174.1|7168.4|7165.6|849
1632395400000|2021-09-23 11:10:00|7172.4|7169.6|7166.9|7164.1|7172.9|7170.1|7159|7156.2|2640
1632395700000|2021-09-23 11:15:00|7167.3|7164.5|7167.8|7165|7170.3|7167.5|7163.5|7160.7|461
1632396000000|2021-09-23 11:20:00|7167.4|7164.6|7176.4|7173.6|7176.8|7174|7164.8|7162|665
1632396300000|2021-09-23 11:25:00|7176|7173.2|7180.3|7177.5|7180.8|7178|7168.8|7166|830
1632396600000|2021-09-23 11:30:00|7180|7177.2|7185.8|7183|7185.9|7183.1|7179.8|7177|899
1632396900000|2021-09-23 11:35:00|7185|7182.2|7185.9|7183.1|7187.8|7185|7181.9|7179.1|696
1632397200000|2021-09-23 11:40:00|7186.3|7183.5|7188.8|7186|7188.9|7186.1|7182.9|7180.1|487
1632397500000|2021-09-23 11:45:00|7187.9|7185.1|7188.8|7186|7189.9|7187.1|7184.9|7182.1|309
1632397800000|2021-09-23 11:50:00|7188.9|7186.1|7187.8|7185|7191.8|7189|7185.8|7183|887
1632398100000|2021-09-23 11:55:00|7187.4|7184.6|7190.8|7188|7190.9|7188.1|7185.8|7183|327
1632398400000|2021-09-23 12:00:00|7190.9|7188.1|7176.8|7174|7191.9|7189.1|7176.8|7174|1521
1632398700000|2021-09-23 12:05:00|7176.4|7173.6|7175.8|7173|7188.8|7186|7173.8|7171|1666
1632399000000|2021-09-23 12:10:00|7176.3|7173.5|7165.9|7163.1|7178.8|7176|7163|7160.2|1476
1632399300000|2021-09-23 12:15:00|7166.3|7163.5|7173.8|7171|7176.8|7174|7164.8|7162|964
1632399600000|2021-09-23 12:20:00|7174.2|7171.4|7183.2|7180.4|7185.9|7183.1|7173.7|7170.9|1412
1632399900000|2021-09-23 12:25:00|7183.7|7180.9|7186.7|7183.9|7187.7|7184.9|7181.7|7178.9|781
1632400200000|2021-09-23 12:30:00|7186.5|7183.7|7189.7|7186.9|7197.5|7194.7|7185.7|7182.9|2500
1632400500000|2021-09-23 12:35:00|7189.2|7186.4|7198.5|7195.7|7198.6|7195.8|7182.7|7179.9|1418
1632400800000|2021-09-23 12:40:00|7198.6|7195.8|7199.6|7196.8|7200.5|7197.7|7192.6|7189.8|1150
1632401100000|2021-09-23 12:45:00|7198.7|7195.9|7221.3|7218.5|7221.4|7218.6|7197.6|7194.8|6637
1632401400000|2021-09-23 12:50:00|7220.4|7217.6|7222.3|7219.5|7223.3|7220.5|7213.3|7210.5|4140
1632401700000|2021-09-23 12:55:00|7222.2|7219.4|7227.3|7224.5|7235.3|7232.5|7220.2|7217.4|2859
1632402000000|2021-09-23 13:00:00|7226.3|7223.5|7221.8|7219|7236.2|7233.4|7211.3|7208.5|7783
1632402300000|2021-09-23 13:05:00|7222.3|7219.5|7222.3|7219.5|7227.4|7224.6|7215.3|7212.5|3699
1632402600000|2021-09-23 13:10:00|7221.8|7219|7233.3|7230.5|7236.3|7233.5|7214.3|7211.5|2615
1632402900000|2021-09-23 13:15:00|7232.8|7230|7217.3|7214.5|7241.3|7238.5|7215.3|7212.5|3976
1632403200000|2021-09-23 13:20:00|7217.4|7214.6|7224.4|7221.6|7227.4|7224.6|7212.4|7209.6|2358
1632403500000|2021-09-23 13:25:00|7224.3|7221.5|7234.2|7231.4|7235.7|7232.9|7223.4|7220.6|2148
1632403800000|2021-09-23 13:30:00|7234.3|7231.5|7258.2|7255.4|7265.2|7262.4|7229.2|7226.4|8838
1632404100000|2021-09-23 13:35:00|7258.3|7255.5|7268.1|7265.3|7269|7266.2|7255.2|7252.4|6937
1632404400000|2021-09-23 13:40:00|7268.5|7265.7|7259.2|7256.4|7273|7270.2|7253.2|7250.4|5798
1632404700000|2021-09-23 13:45:00|7258.2|7255.4|7262.1|7259.3|7269.7|7266.9|7253.7|7250.9|5401
1632405000000|2021-09-23 13:50:00|7262.2|7259.4|7275|7272.2|7277|7274.2|7258|7255.2|9362
1632405300000|2021-09-23 13:55:00|7274.9|7272.1|7270.8|7268|7278.9|7276.1|7265|7262.2|4223
1632405600000|2021-09-23 14:00:00|7270.9|7268.1|7291.9|7289.1|7292|7289.2|7268.8|7266|5716
1632405900000|2021-09-23 14:05:00|7292.9|7290.1|7290.8|7288|7295.9|7293.1|7284.8|7282|4974
1632406200000|2021-09-23 14:10:00|7290.9|7288.1|7286.9|7284.1|7294.9|7292.1|7276|7273.2|3940
1632406500000|2021-09-23 14:15:00|7287|7284.2|7283.9|7281.1|7289.9|7287.1|7275.9|7273.1|3267
1632406800000|2021-09-23 14:20:00|7283.8|7281|7291.8|7289|7303.6|7300.8|7280.8|7278|4772
1632407100000|2021-09-23 14:25:00|7292.3|7289.5|7298.8|7296|7301.8|7299|7290.8|7288|6400
1632407400000|2021-09-23 14:30:00|7299.3|7296.5|7304.7|7301.9|7307.9|7305.1|7293.8|7291|3145
1632407700000|2021-09-23 14:35:00|7304.2|7301.4|7301.7|7298.9|7307.7|7304.9|7299.7|7296.9|1882
1632408000000|2021-09-23 14:40:00|7302.1|7299.3|7304.9|7302.1|7313.7|7310.9|7302.1|7299.3|5893
1632408300000|2021-09-23 14:45:00|7304.1|7301.3|7305|7302.2|7312.9|7310.1|7300.9|7298.1|5540
1632408600000|2021-09-23 14:50:00|7304|7301.2|7317.4|7314.6|7321|7318.2|7304|7301.2|3768
1632408900000|2021-09-23 14:55:00|7317|7314.2|7313|7310.2|7319|7316.2|7311.9|7309.1|2119
1632409200000|2021-09-23 15:00:00|7313.8|7311|7310.9|7308.1|7315|7312.2|7302|7299.2|3443
1632409500000|2021-09-23 15:05:00|7312|7309.2|7307|7304.2|7321.8|7319|7306|7303.2|2850
1632409800000|2021-09-23 15:10:00|7306.5|7303.7|7306|7303.2|7310.9|7308.1|7299.9|7297.1|3280
1632410100000|2021-09-23 15:15:00|7306.9|7304.1|7308|7305.2|7313.8|7311|7305.9|7303.1|1960
1632410400000|2021-09-23 15:20:00|7308.4|7305.6|7317.9|7315.1|7319|7316.2|7308|7305.2|2931
1632410700000|2021-09-23 15:25:00|7318|7315.2|7329.8|7327|7333.4|7330.6|7317.9|7315.1|3776
1632411000000|2021-09-23 15:30:00|7328.7|7325.9|7325.8|7323|7331.8|7329|7324|7321.2|5164
1632411300000|2021-09-23 15:35:00|7324.9|7322.1|7341.9|7339.1|7341.9|7339.1|7322.9|7320.1|2645
1632411600000|2021-09-23 15:40:00|7341.8|7339|7336.3|7333.5|7345.9|7343.1|7335.4|7332.6|3257
1632411900000|2021-09-23 15:45:00|7336.7|7333.9|7339.8|7337|7344.8|7342|7332.9|7330.1|2719
1632412200000|2021-09-23 15:50:00|7340.8|7338|7335.9|7333.1|7343.8|7341|7335.8|7333|2404
1632412500000|2021-09-23 15:55:00|7336.4|7333.6|7331.9|7329.1|7338.8|7336|7330.8|7328|1811
1632412800000|2021-09-23 16:00:00|7332.8|7330|7322.9|7320.1|7332.8|7330|7318.9|7316.1|3153
1632413100000|2021-09-23 16:05:00|7323.8|7321|7321.4|7318.6|7324.9|7322.1|7317.9|7315.1|1930
1632413400000|2021-09-23 16:10:00|7321.8|7319|7317.9|7315.1|7325.8|7323|7315|7312.2|1888
1632413700000|2021-09-23 16:15:00|7317.5|7314.7|7310.9|7308.1|7320|7317.2|7309.9|7307.1|1597
1632414000000|2021-09-23 16:20:00|7310|7307.2|7308|7305.2|7312.9|7310.1|7304|7301.2|2364
1632414300000|2021-09-23 16:25:00|7308.9|7306.1|7323|7320.2|7326|7323.2|7306.9|7304.1|1601
1632414600000|2021-09-23 16:30:00|7322.9|7320.1|7334.9|7332.1|7334.9|7332.1|7322.9|7320.1|1889
1632414900000|2021-09-23 16:35:00|7333.9|7331.1|7329.9|7327.1|7339.9|7337.1|7327|7324.2|1520
1632415200000|2021-09-23 16:40:00|7330.8|7328|7333.9|7331.1|7333.9|7331.1|7329.9|7327.1|872
1632415500000|2021-09-23 16:45:00|7333.4|7330.6|7330.9|7328.1|7333.9|7331.1|7329|7326.2|598
1632415800000|2021-09-23 16:50:00|7331.8|7329|7332|7329.2|7335.9|7333.1|7331|7328.2|818
1632416100000|2021-09-23 16:55:00|7331.9|7329.1|7336.9|7334.1|7339.9|7337.1|7330.9|7328.1|1620
1632416400000|2021-09-23 17:00:00|7337.8|7335|7334|7331.2|7338.9|7336.1|7331.9|7329.1|3032
1632416700000|2021-09-23 17:05:00|7334.9|7332.1|7339.9|7337.1|7342|7339.2|7334|7331.2|1509
1632417000000|2021-09-23 17:10:00|7339|7336.2|7340.8|7338|7344.9|7342.1|7337.4|7334.6|1279
1632417300000|2021-09-23 17:15:00|7340.9|7338.1|7340.8|7338|7343.8|7341|7337.8|7335|685
1632417600000|2021-09-23 17:20:00|7340.9|7338.1|7331.8|7329|7340.9|7338.1|7328.8|7326|1042
1632417900000|2021-09-23 17:25:00|7331|7328.2|7334.9|7332.1|7336.8|7334|7330|7327.2|762
1632418200000|2021-09-23 17:30:00|7335.3|7332.5|7333.8|7331|7336.8|7334|7328|7325.2|2447
1632418500000|2021-09-23 17:35:00|7332.9|7330.1|7337.9|7335.1|7340.8|7338|7332.8|7330|1411
1632418800000|2021-09-23 17:40:00|7338.3|7335.5|7338.8|7336|7341.8|7339|7332.8|7330|1132
1632419100000|2021-09-23 17:45:00|7337.9|7335.1|7332.8|7330|7338.8|7336|7327.9|7325.1|1265
1632419400000|2021-09-23 17:50:00|7332.9|7330.1|7331.8|7329|7334.8|7332|7329.8|7327|694
1632419700000|2021-09-23 17:55:00|7331.4|7328.6|7326.1|7323.3|7332.9|7330.1|7320.1|7317.3|6102
1632420000000|2021-09-23 18:00:00|7325.6|7322.8|7329.1|7326.3|7331.9|7329.1|7319.2|7316.4|2754
1632420300000|2021-09-23 18:05:00|7329.5|7326.7|7328.1|7325.3|7331.2|7328.4|7321.1|7318.3|1418
1632420600000|2021-09-23 18:10:00|7328.6|7325.8|7329.1|7326.3|7329.2|7326.4|7321.2|7318.4|3227
1632420900000|2021-09-23 18:15:00|7329.2|7326.4|7327.1|7324.3|7332.1|7329.3|7320.2|7317.4|2856
1632421200000|2021-09-23 18:20:00|7326.6|7323.8|7330.2|7327.4|7330.2|7327.4|7320|7317.2|2452
1632421500000|2021-09-23 18:25:00|7329.7|7326.9|7329.4|7326.6|7332.3|7329.5|7320.2|7317.4|8034
1632421800000|2021-09-23 18:30:00|7329.3|7326.5|7326.3|7323.5|7329.4|7326.6|7322.4|7319.6|2676
1632422100000|2021-09-23 18:35:00|7327.2|7324.4|7327.4|7324.6|7328.4|7325.6|7324.3|7321.5|632
1632422400000|2021-09-23 18:40:00|7328.3|7325.5|7326.4|7323.6|7329.4|7326.6|7322.4|7319.6|1257
1632422700000|2021-09-23 18:45:00|7326.3|7323.5|7325.4|7322.6|7328.3|7325.5|7323.4|7320.6|1547
1632423000000|2021-09-23 18:50:00|7324.4|7321.6|7322.4|7319.6|7325.4|7322.6|7320|7317.2|448
1632423300000|2021-09-23 18:55:00|7322.3|7319.5|7315.4|7312.6|7322.3|7319.5|7312.4|7309.6|1532
1632423600000|2021-09-23 19:00:00|7314.5|7311.7|7312.4|7309.6|7316.4|7313.6|7309.5|7306.7|962
1632423900000|2021-09-23 19:05:00|7312.3|7309.5|7300.3|7297.5|7312.4|7309.6|7299.4|7296.6|2786
1632424200000|2021-09-23 19:10:00|7299.5|7296.7|7305.3|7302.5|7305.4|7302.6|7298.3|7295.5|2367
1632424500000|2021-09-23 19:15:00|7305.4|7302.6|7309.3|7306.5|7313.4|7310.6|7305.3|7302.5|578
1632424800000|2021-09-23 19:20:00|7309.4|7306.6|7309.3|7306.5|7310.4|7307.6|7308.3|7305.5|724
1632425100000|2021-09-23 19:25:00|7309.4|7306.6|7309.3|7306.5|7310.4|7307.6|7307.8|7305|436
1632425400000|2021-09-23 19:30:00|7308.9|7306.1|7313.2|7310.4|7314.4|7311.6|7307.4|7304.6|524
1632425700000|2021-09-23 19:35:00|7312.8|7310|7313.4|7310.6|7313.4|7310.6|7310.4|7307.6|194
1632426000000|2021-09-23 19:40:00|7312.4|7309.6|7316.3|7313.5|7316.4|7313.6|7312.4|7309.6|618
1632426300000|2021-09-23 19:45:00|7316.4|7313.6|7314.4|7311.6|7316.4|7313.6|7314.3|7311.5|226
1632426600000|2021-09-23 19:50:00|7314.3|7311.5|7320.3|7317.5|7320.4|7317.6|7314.2|7311.4|693
1632426900000|2021-09-23 19:55:00|7320.2|7317.4|7319.3|7316.5|7320.4|7317.6|7317.2|7314.4|413
1632427200000|2021-09-23 20:00:00|7319.2|7316.4|7318.3|7315.5|7322.3|7319.5|7317.8|7315|476
1632427500000|2021-09-23 20:05:00|7317.4|7314.6|7320.2|7317.4|7320.4|7317.6|7317.4|7314.6|377
1632427800000|2021-09-23 20:10:00|7319.4|7316.6|7319.2|7316.4|7320.4|7317.6|7317.2|7314.4|347
1632428100000|2021-09-23 20:15:00|7319.3|7316.5|7321.2|7318.4|7322.2|7319.4|7319.2|7316.4|316
1632428400000|2021-09-23 20:20:00|7320.8|7318|7320.3|7317.5|7321.3|7318.5|7320.1|7317.3|87
1632428700000|2021-09-23 20:25:00|7320.2|7317.4|7320.2|7317.4|7322.2|7319.4|7319.2|7316.4|161
1632429000000|2021-09-23 20:30:00|7320.1|7317.3|7319.2|7316.4|7320.6|7317.8|7318.2|7315.4|213
1632429300000|2021-09-23 20:35:00|7320.1|7317.3|7319.2|7316.4|7321.2|7318.4|7319.2|7316.4|170
1632429600000|2021-09-23 20:40:00|7319.7|7316.9|7320.3|7317.5|7321.2|7318.4|7319.3|7316.5|152
1632429900000|2021-09-23 20:45:00|7321.2|7318.4|7321.3|7318.5|7322.2|7319.4|7319.3|7316.5|523
1632430200000|2021-09-23 20:50:00|7323.7|7319.7|7319.2|7316.4|7323.7|7320.5|7318.7|7315.9|314
1632430500000|2021-09-23 20:55:00|7320.1|7317.3|7320.2|7317.4|7321.3|7318.5|7318.2|7315.4|414
1632434400000|2021-09-23 22:00:00|7321.1|7318.3|7318.1|7315.3|7323.1|7320.3|7317.1|7314.3|214
1632434700000|2021-09-23 22:05:00|7317.6|7314.8|7319.6|7316.8|7320.6|7317.8|7316.6|7313.8|129
1632435000000|2021-09-23 22:10:00|7320.1|7317.3|7319|7316.2|7321|7318.2|7318|7315.2|59
1632435300000|2021-09-23 22:15:00|7319.5|7316.7|7319|7316.2|7320|7317.2|7318.1|7315.3|21
1632435600000|2021-09-23 22:20:00|7318.6|7315.8|7319|7316.2|7319|7316.2|7318|7315.2|35
1632435900000|2021-09-23 22:25:00|7318.6|7315.8|7320|7317.2|7320|7317.2|7318.5|7315.7|23
1632436200000|2021-09-23 22:30:00|7320.9|7318.1|7321|7318.2|7321|7318.2|7320|7317.2|52
1632436500000|2021-09-23 22:35:00|7321.5|7318.7|7322|7319.2|7322.1|7319.3|7321|7318.2|46
1632436800000|2021-09-23 22:40:00|7322.5|7319.7|7324|7321.2|7326|7323.2|7322.5|7319.7|201
1632437100000|2021-09-23 22:45:00|7323.5|7320.7|7324|7321.2|7325|7322.2|7322|7319.2|61
1632437400000|2021-09-23 22:50:00|7323.5|7320.7|7324|7321.2|7325|7322.2|7323|7320.2|63
1632437700000|2021-09-23 22:55:00|7324.4|7321.6|7323|7320.2|7325|7322.2|7322.1|7319.3|55
1632438000000|2021-09-23 23:00:00|7322.6|7319.8|7321.5|7318.7|7323|7320.2|7321|7318.2|57
1632438300000|2021-09-23 23:05:00|7321.1|7318.3|7323|7320.2|7323|7320.2|7320.9|7318.1|45
1632438600000|2021-09-23 23:10:00|7323.1|7320.3|7324|7321.2|7325|7322.2|7323|7320.2|86
1632438900000|2021-09-23 23:15:00|7324.4|7321.6|7324|7321.2|7325.9|7323.1|7323.9|7321.1|45
1632439200000|2021-09-23 23:20:00|7324.9|7322.1|7323.9|7321.1|7324.9|7322.1|7323.6|7320.8|34
1632439500000|2021-09-23 23:25:00|7323.5|7320.7|7323|7320.2|7323.9|7321.1|7323|7320.2|27
1632439800000|2021-09-23 23:30:00|7322.9|7320.1|7325|7322.2|7325|7322.2|7322|7319.2|51
1632440100000|2021-09-23 23:35:00|7324|7321.2|7324.9|7322.1|7325|7322.2|7323|7320.2|31
1632440400000|2021-09-23 23:40:00|7325|7322.2|7324.9|7322.1|7327.9|7325.1|7324|7321.2|98
1632440700000|2021-09-23 23:45:00|7325|7322.2|7325.5|7322.7|7326.9|7324.1|7323|7320.2|117
1632441000000|2021-09-23 23:50:00|7325|7322.2|7326|7323.2|7326.9|7324.1|7325|7322.2|68
1632441300000|2021-09-23 23:55:00|7325.5|7322.7|7325.5|7322.7|7326|7323.2|7325|7322.2|72
1632441600000|2021-09-24 00:00:00|7326|7323.2|7322.5|7319.7|7329.9|7327.1|7320.9|7318.1|454
1632441900000|2021-09-24 00:05:00|7323|7320.2|7311.9|7309.1|7323|7320.2|7311|7308.2|463
1632442200000|2021-09-24 00:10:00|7311.5|7308.7|7316.9|7314.1|7316.9|7314.1|7311.5|7308.7|310
1632442500000|2021-09-24 00:15:00|7316.5|7313.7|7316|7313.2|7318.9|7316.1|7313.9|7311.1|270
1632442800000|2021-09-24 00:20:00|7316.9|7314.1|7321.9|7319.1|7325|7322.2|7316|7313.2|347
1632443100000|2021-09-24 00:25:00|7322.4|7319.6|7322.9|7320.1|7324.9|7322.1|7321.5|7318.7|112
1632443400000|2021-09-24 00:30:00|7322.5|7319.7|7316.9|7314.1|7323.9|7321.1|7316|7313.2|252
1632443700000|2021-09-24 00:35:00|7317|7314.2|7315.5|7312.7|7317.9|7315.1|7313|7310.2|153
1632444000000|2021-09-24 00:40:00|7315.1|7312.3|7315.9|7313.1|7317|7314.2|7313.9|7311.1|109
1632444300000|2021-09-24 00:45:00|7315.1|7312.3|7315|7312.2|7315.9|7313.1|7313|7310.2|132
1632444600000|2021-09-24 00:50:00|7314.9|7312.1|7312.9|7310.1|7315.9|7313.1|7312.9|7310.1|103
1632444900000|2021-09-24 00:55:00|7313.3|7310.5|7314.9|7312.1|7315.8|7313|7312.9|7310.1|90
1632445200000|2021-09-24 01:00:00|7315.8|7313|7332|7329.2|7336.9|7334.1|7315.8|7313|1269
1632445500000|2021-09-24 01:05:00|7331|7328.2|7323.9|7321.1|7333|7330.2|7323|7320.2|544
1632445800000|2021-09-24 01:10:00|7324|7321.2|7333.9|7331.1|7335|7332.2|7321.9|7319.1|459
1632446100000|2021-09-24 01:15:00|7334|7331.2|7348.9|7346.1|7349.8|7347|7333|7330.2|1013
1632446400000|2021-09-24 01:20:00|7349|7346.2|7356|7353.2|7362.7|7359.9|7348.9|7346.1|1474
1632446700000|2021-09-24 01:25:00|7356.4|7353.6|7358|7355.2|7360|7357.2|7349.9|7347.1|780
1632447000000|2021-09-24 01:30:00|7358.8|7356|7356.9|7354.1|7361|7358.2|7355.9|7353.1|549
1632447300000|2021-09-24 01:35:00|7357.4|7354.6|7354.9|7352.1|7360.9|7358.1|7352.9|7350.1|716
1632447600000|2021-09-24 01:40:00|7355.4|7352.6|7352.9|7350.1|7357.9|7355.1|7351.9|7349.1|370
1632447900000|2021-09-24 01:45:00|7353.9|7351.1|7340.5|7337.7|7353.9|7351.1|7340|7337.2|713
1632448200000|2021-09-24 01:50:00|7340.1|7337.3|7338.9|7336.1|7345.9|7343.1|7336.9|7334.1|576
1632448500000|2021-09-24 01:55:00|7337.9|7335.1|7314.9|7312.1|7337.9|7335.1|7309.9|7307.1|1428
1632448800000|2021-09-24 02:00:00|7314.4|7311.6|7304.9|7302.1|7316.9|7314.1|7303.9|7301.1|795
1632449100000|2021-09-24 02:05:00|7305.4|7302.6|7312.8|7310|7313.8|7311|7300.9|7298.1|972
1632449400000|2021-09-24 02:10:00|7313.3|7310.5|7301.8|7299|7313.3|7310.5|7299.9|7297.1|694
1632449700000|2021-09-24 02:15:00|7301|7298.2|7303.9|7301.1|7305.8|7303|7293.8|7291|1091
1632450000000|2021-09-24 02:20:00|7303.8|7301|7305.3|7302.5|7309.3|7306.5|7302.9|7300.1|416
1632450300000|2021-09-24 02:25:00|7304.8|7302|7307.3|7304.5|7308.8|7306|7301.8|7299|220
1632450600000|2021-09-24 02:30:00|7306.8|7304|7308.8|7306|7310.8|7308|7303.8|7301|377
1632450900000|2021-09-24 02:35:00|7309.3|7306.5|7305.8|7303|7311.8|7309|7304.8|7302|406
1632451200000|2021-09-24 02:40:00|7304.9|7302.1|7304.7|7301.9|7307.9|7305.1|7302.7|7299.9|305
1632451500000|2021-09-24 02:45:00|7303.8|7301|7304.7|7301.9|7304.7|7301.9|7298.8|7296|442
1632451800000|2021-09-24 02:50:00|7304.3|7301.5|7306.8|7304|7309.8|7307|7304.2|7301.4|335
1632452100000|2021-09-24 02:55:00|7306.7|7303.9|7308.8|7306|7308.8|7306|7303.8|7301|349
1632452400000|2021-09-24 03:00:00|7307.9|7305.1|7318.8|7316|7319.7|7316.9|7306.8|7304|515
1632452700000|2021-09-24 03:05:00|7318.9|7316.1|7318.9|7316.1|7320.8|7318|7315.9|7313.1|358
1632453000000|2021-09-24 03:10:00|7319.7|7316.9|7321.9|7319.1|7325.9|7323.1|7318.8|7316|597
1632453300000|2021-09-24 03:15:00|7321.8|7319|7327.8|7325|7327.9|7325.1|7321.7|7318.9|487
1632453600000|2021-09-24 03:20:00|7327.7|7324.9|7335.9|7333.1|7340.7|7337.9|7326.8|7324|781
1632453900000|2021-09-24 03:25:00|7334.9|7332.1|7334.8|7332|7339.8|7337|7333.8|7331|429
1632454200000|2021-09-24 03:30:00|7334.7|7331.9|7332.8|7330|7335.9|7333.1|7329.8|7327|263
1632454500000|2021-09-24 03:35:00|7333.2|7330.4|7327.2|7324.4|7333.7|7330.9|7326.8|7324|208
1632454800000|2021-09-24 03:40:00|7327.6|7324.8|7324.3|7321.5|7327.8|7325|7323.8|7321|266
1632455100000|2021-09-24 03:45:00|7324.8|7322|7327.3|7324.5|7328.7|7325.9|7323.9|7321.1|141
1632455400000|2021-09-24 03:50:00|7326.8|7324|7328.8|7326|7329.8|7327|7326.8|7324|122
1632455700000|2021-09-24 03:55:00|7329.8|7327|7327.3|7324.5|7329.8|7327|7324.8|7322|101
1632456000000|2021-09-24 04:00:00|7326.9|7324.1|7328.8|7326|7331.8|7329|7326.7|7323.9|161
1632456300000|2021-09-24 04:05:00|7329.8|7327|7333.3|7330.5|7335.8|7333|7328.8|7326|305
1632456600000|2021-09-24 04:10:00|7332.9|7330.1|7329.7|7326.9|7333.8|7331|7328.8|7326|164
1632456900000|2021-09-24 04:15:00|7329.3|7326.5|7331.7|7328.9|7332.8|7330|7327.8|7325|224
1632457200000|2021-09-24 04:20:00|7330.7|7327.9|7332.7|7329.9|7334.7|7331.9|7330.7|7327.9|124
1632457500000|2021-09-24 04:25:00|7331.7|7328.9|7329.7|7326.9|7333.7|7330.9|7329.7|7326.9|81
1632457800000|2021-09-24 04:30:00|7328.8|7326|7329.3|7326.5|7330.7|7327.9|7328.7|7325.9|107
1632458100000|2021-09-24 04:35:00|7329.7|7326.9|7329.7|7326.9|7329.8|7327|7327.7|7324.9|106
1632458400000|2021-09-24 04:40:00|7329.3|7326.5|7327.7|7324.9|7329.8|7327|7327.7|7324.9|51
1632458700000|2021-09-24 04:45:00|7327.8|7325|7329.8|7327|7331.1|7328.3|7327.7|7324.9|90
1632459000000|2021-09-24 04:50:00|7329.7|7326.9|7327.8|7325|7330.8|7328|7327.8|7325|85
1632459300000|2021-09-24 04:55:00|7328.2|7325.4|7329.7|7326.9|7329.8|7327|7327.7|7324.9|59
1632459600000|2021-09-24 05:00:00|7328.8|7326|7330.7|7327.9|7334.3|7331.5|7327.3|7324.5|283
1632459900000|2021-09-24 05:05:00|7330.8|7328|7330.7|7327.9|7333.7|7330.9|7328.8|7326|131
1632460200000|2021-09-24 05:10:00|7331.7|7328.9|7335.3|7332.5|7336.6|7333.8|7329.7|7326.9|171
1632460500000|2021-09-24 05:15:00|7334.8|7332|7332.8|7330|7336.7|7333.9|7331.7|7328.9|264
1632460800000|2021-09-24 05:20:00|7333.2|7330.4|7332.7|7329.9|7335.7|7332.9|7331.7|7328.9|121
1632461100000|2021-09-24 05:25:00|7332.8|7330|7333.7|7330.9|7333.7|7330.9|7329.6|7326.8|117
1632461400000|2021-09-24 05:30:00|7332.8|7330|7340.7|7337.9|7342.7|7339.9|7332.8|7330|743
1632461700000|2021-09-24 05:35:00|7341.2|7338.4|7338.2|7335.4|7344.7|7341.9|7335.7|7332.9|599
1632462000000|2021-09-24 05:40:00|7338.7|7335.9|7338.7|7335.9|7342.7|7339.9|7337.7|7334.9|218
1632462300000|2021-09-24 05:45:00|7338.2|7335.4|7343.7|7340.9|7344.7|7341.9|7337.7|7334.9|182
1632462600000|2021-09-24 05:50:00|7344.6|7341.8|7341.7|7338.9|7344.7|7341.9|7340.7|7337.9|369
1632462900000|2021-09-24 05:55:00|7342.7|7339.9|7341.2|7338.4|7344.7|7341.9|7340.7|7337.9|164
1632463200000|2021-09-24 06:00:00|7341.7|7338.9|7339.6|7336.8|7342.7|7339.9|7336.2|7333.4|366
1632463500000|2021-09-24 06:05:00|7339.7|7336.9|7337.6|7334.8|7340.7|7337.9|7336.6|7333.8|346
1632463800000|2021-09-24 06:10:00|7337.2|7334.4|7335.7|7332.9|7339.2|7336.4|7332.6|7329.8|393
1632464100000|2021-09-24 06:15:00|7336.1|7333.3|7339.6|7336.8|7339.6|7336.8|7332.7|7329.9|179
1632464400000|2021-09-24 06:20:00|7339.2|7336.4|7343.6|7340.8|7345.7|7342.9|7337.6|7334.8|485
1632464700000|2021-09-24 06:25:00|7343.7|7340.9|7346.6|7343.8|7347.6|7344.8|7342.6|7339.8|514
1632465000000|2021-09-24 06:30:00|7346.7|7343.9|7343.2|7340.4|7349.7|7346.9|7341.7|7338.9|540
1632465300000|2021-09-24 06:35:00|7343.6|7340.8|7346.8|7344|7349.7|7346.9|7341.7|7338.9|580
1632465600000|2021-09-24 06:40:00|7346.7|7343.9|7346.7|7343.9|7348.7|7345.9|7341.7|7338.9|424
1632465900000|2021-09-24 06:45:00|7346.6|7343.8|7345.2|7342.4|7347.7|7344.9|7342.7|7339.9|315
1632466200000|2021-09-24 06:50:00|7344.8|7342|7340.3|7337.5|7350.8|7348|7339.8|7337|529
1632466500000|2021-09-24 06:55:00|7340.7|7337.9|7342.7|7339.9|7344.7|7341.9|7340.2|7337.4|699
1632466800000|2021-09-24 07:00:00|7342.6|7339.8|7325.6|7322.8|7342.6|7339.8|7322.7|7319.9|1416
1632467100000|2021-09-24 07:05:00|7325.7|7322.9|7330.7|7327.9|7332.7|7329.9|7321.7|7318.9|705
1632467400000|2021-09-24 07:10:00|7330.6|7327.8|7335.2|7332.4|7336.7|7333.9|7326.2|7323.4|581
1632467700000|2021-09-24 07:15:00|7334.7|7331.9|7332.7|7329.9|7336.5|7333.7|7326.8|7324|708
1632468000000|2021-09-24 07:20:00|7331.7|7328.9|7322.6|7319.8|7332.7|7329.9|7318.7|7315.9|1104
1632468300000|2021-09-24 07:25:00|7322.2|7319.4|7326.6|7323.8|7329.6|7326.8|7318.6|7315.8|509
1632468600000|2021-09-24 07:30:00|7327.4|7324.6|7327.6|7324.8|7330.6|7327.8|7324.6|7321.8|553
1632468900000|2021-09-24 07:35:00|7328.1|7325.3|7323.6|7320.8|7329.6|7326.8|7323.6|7320.8|352
1632469200000|2021-09-24 07:40:00|7322.7|7319.9|7332.6|7329.8|7334.6|7331.8|7319.1|7316.3|746
1632469500000|2021-09-24 07:45:00|7331.6|7328.8|7324.6|7321.8|7332.6|7329.8|7319.6|7316.8|749
1632469800000|2021-09-24 07:50:00|7325.6|7322.8|7328.1|7325.3|7331.5|7328.7|7321.6|7318.8|411
1632470100000|2021-09-24 07:55:00|7327.6|7324.8|7324.5|7321.7|7330.6|7327.8|7321.6|7318.8|438
1632470400000|2021-09-24 08:00:00|7324.6|7321.8|7323.6|7320.8|7329.6|7326.8|7321.6|7318.8|561
1632470700000|2021-09-24 08:05:00|7324.5|7321.7|7322.6|7319.8|7330.6|7327.8|7318.2|7315.4|692
1632471000000|2021-09-24 08:10:00|7322.5|7319.7|7324.6|7321.8|7329.6|7326.8|7318.6|7315.8|478
1632471300000|2021-09-24 08:15:00|7325|7322.2|7326.7|7323.9|7330.6|7327.8|7322.6|7319.8|639
1632471600000|2021-09-24 08:20:00|7327.2|7324.4|7332.6|7329.8|7334.6|7331.8|7327.2|7324.4|780
1632471900000|2021-09-24 08:25:00|7332.7|7329.9|7331.6|7328.8|7342.5|7339.7|7329.7|7326.9|2046
1632472200000|2021-09-24 08:30:00|7331.7|7328.9|7341.6|7338.8|7342.5|7339.7|7327.7|7324.9|1157
1632472500000|2021-09-24 08:35:00|7341.5|7338.7|7342.6|7339.8|7345.6|7342.8|7337.7|7334.9|639
1632472800000|2021-09-24 08:40:00|7341.7|7338.9|7335.5|7332.7|7345.6|7342.8|7334.6|7331.8|552
1632473100000|2021-09-24 08:45:00|7335.6|7332.8|7337.5|7334.7|7337.6|7334.8|7331.6|7328.8|503
1632473400000|2021-09-24 08:50:00|7337.6|7334.8|7342.1|7339.3|7344.6|7341.8|7334.6|7331.8|441
1632473700000|2021-09-24 08:55:00|7341.7|7338.9|7346.6|7343.8|7346.7|7343.9|7340.5|7337.7|545
1632474000000|2021-09-24 09:00:00|7346.7|7343.9|7345.6|7342.8|7349.6|7346.8|7342.5|7339.7|664
1632474300000|2021-09-24 09:05:00|7346.5|7343.7|7343.5|7340.7|7347.6|7344.8|7342.6|7339.8|378
1632474600000|2021-09-24 09:10:00|7343.6|7340.8|7337.6|7334.8|7343.6|7340.8|7336.5|7333.7|352
1632474900000|2021-09-24 09:15:00|7338.1|7335.3|7338.6|7335.8|7343.5|7340.7|7336.6|7333.8|246
1632475200000|2021-09-24 09:20:00|7339.1|7336.3|7337.5|7334.7|7340.6|7337.8|7333.2|7330.4|312
1632475500000|2021-09-24 09:25:00|7337.6|7334.8|7337.5|7334.7|7340.6|7337.8|7336.5|7333.7|162
1632475800000|2021-09-24 09:30:00|7337|7334.2|7341.5|7338.7|7342.6|7339.8|7336.6|7333.8|247
1632476100000|2021-09-24 09:35:00|7340.6|7337.8|7339.5|7336.7|7342.4|7339.6|7337.5|7334.7|154
1632476400000|2021-09-24 09:40:00|7339|7336.2|7342.5|7339.7|7345|7342.2|7338.5|7335.7|250
1632476700000|2021-09-24 09:45:00|7343|7340.2|7335.5|7332.7|7344.5|7341.7|7333.5|7330.7|538
1632477000000|2021-09-24 09:50:00|7334.5|7331.7|7335.5|7332.7|7337.5|7334.7|7332.5|7329.7|383
1632477300000|2021-09-24 09:55:00|7335|7332.2|7329.5|7326.7|7335|7332.2|7328.6|7325.8|384
1632477600000|2021-09-24 10:00:00|7329.9|7327.1|7333.4|7330.6|7334.4|7331.6|7327.5|7324.7|429
1632477900000|2021-09-24 10:05:00|7333|7330.2|7331.5|7328.7|7333.5|7330.7|7329.5|7326.7|379
1632478200000|2021-09-24 10:10:00|7331|7328.2|7332.5|7329.7|7334.6|7331.8|7331|7328.2|271
1632478500000|2021-09-24 10:15:00|7332.6|7329.8|7327.6|7324.8|7334.5|7331.7|7326.7|7323.9|444
1632478800000|2021-09-24 10:20:00|7327.5|7324.7|7333.6|7330.8|7334.7|7331.9|7325.6|7322.8|493
1632479100000|2021-09-24 10:25:00|7333.2|7330.4|7330.6|7327.8|7336.6|7333.8|7327.7|7324.9|366
1632479400000|2021-09-24 10:30:00|7330.7|7327.9|7328.6|7325.8|7331.7|7328.9|7326.6|7323.8|268
1632479700000|2021-09-24 10:35:00|7327.6|7324.8|7326.6|7323.8|7330.6|7327.8|7325.6|7322.8|255
1632480000000|2021-09-24 10:40:00|7327.1|7324.3|7325.1|7322.3|7327.6|7324.8|7322.6|7319.8|410
1632480300000|2021-09-24 10:45:00|7325.6|7322.8|7326.6|7323.8|7328.6|7325.8|7323.6|7320.8|274
1632480600000|2021-09-24 10:50:00|7326.1|7323.3|7327.6|7324.8|7329.6|7326.8|7325.6|7322.8|220
1632480900000|2021-09-24 10:55:00|7328.1|7325.3|7329.6|7326.8|7330.6|7327.8|7325.6|7322.8|132
1632481200000|2021-09-24 11:00:00|7330.1|7327.3|7326.5|7323.7|7334.1|7331.3|7325.6|7322.8|966
1632481500000|2021-09-24 11:05:00|7326.1|7323.3|7317.5|7314.7|7327.5|7324.7|7316.6|7313.8|1145
1632481800000|2021-09-24 11:10:00|7316.6|7313.8|7303.7|7300.9|7317.5|7314.7|7302.8|7300|2607
1632482100000|2021-09-24 11:15:00|7303.8|7301|7307.6|7304.8|7309.6|7306.8|7298.8|7296|1528
1632482400000|2021-09-24 11:20:00|7306.8|7304|7306.2|7303.4|7307.7|7304.9|7302.7|7299.9|432
1632482700000|2021-09-24 11:25:00|7305.8|7303|7319.6|7316.8|7320.6|7317.8|7303.7|7300.9|1152
1632483000000|2021-09-24 11:30:00|7320.6|7317.8|7324.5|7321.7|7328.4|7325.6|7318.6|7315.8|934
1632483300000|2021-09-24 11:35:00|7324.4|7321.6|7318|7315.2|7327.4|7324.6|7317|7314.2|422
1632483600000|2021-09-24 11:40:00|7318.1|7315.3|7316.6|7313.8|7320.5|7317.7|7315.5|7312.7|376
1632483900000|2021-09-24 11:45:00|7316.5|7313.7|7312.6|7309.8|7317.5|7314.7|7309.6|7306.8|337
1632484200000|2021-09-24 11:50:00|7313|7310.2|7311.6|7308.8|7316|7313.2|7306.6|7303.8|850
1632484500000|2021-09-24 11:55:00|7311.2|7308.4|7314.6|7311.8|7318.5|7315.7|7307.6|7304.8|644
1632484800000|2021-09-24 12:00:00|7315.5|7312.7|7303.5|7300.7|7316.4|7313.6|7302.5|7299.7|1223
1632485100000|2021-09-24 12:05:00|7304.3|7301.5|7302.5|7299.7|7304.6|7301.8|7298.6|7295.8|923
1632485400000|2021-09-24 12:10:00|7302.6|7299.8|7307.5|7304.7|7310.5|7307.7|7302.5|7299.7|776
1632485700000|2021-09-24 12:15:00|7307.6|7304.8|7315.6|7312.8|7323.5|7320.7|7307.5|7304.7|1361
1632486000000|2021-09-24 12:20:00|7316.4|7313.6|7310.6|7307.8|7318.4|7315.6|7309.6|7306.8|843
1632486300000|2021-09-24 12:25:00|7310.5|7307.7|7314.5|7311.7|7319.5|7316.7|7309.5|7306.7|581
1632486600000|2021-09-24 12:30:00|7314.4|7311.6|7310.5|7307.7|7315.6|7312.8|7308.6|7305.8|900
1632486900000|2021-09-24 12:35:00|7310.4|7307.6|7313.3|7310.5|7315.4|7312.6|7308.5|7305.7|1451
1632487200000|2021-09-24 12:40:00|7313.4|7310.6|7313.5|7310.7|7314.5|7311.7|7302.5|7299.7|1173
1632487500000|2021-09-24 12:45:00|7313.4|7310.6|7311.5|7308.7|7316.5|7313.7|7307.5|7304.7|868
1632487800000|2021-09-24 12:50:00|7312.3|7309.5|7318.4|7315.6|7321.5|7318.7|7309|7306.2|1470
1632488100000|2021-09-24 12:55:00|7317.9|7315.1|7306.5|7303.7|7318.4|7315.6|7304.5|7301.7|1709
1632488400000|2021-09-24 13:00:00|7305.6|7302.8|7291.4|7288.6|7309.5|7306.7|7288.7|7285.9|6957
1632488700000|2021-09-24 13:05:00|7290.9|7288.1|7284.4|7281.6|7293.4|7290.6|7276.5|7273.7|4470
1632489000000|2021-09-24 13:10:00|7283.6|7280.8|7297.8|7295|7298.4|7295.6|7283.5|7280.7|5935
1632489300000|2021-09-24 13:15:00|7298.2|7295.4|7293.4|7290.6|7311.2|7308.4|7290.5|7287.7|3086
1632489600000|2021-09-24 13:20:00|7293.8|7291|7305.4|7302.6|7307.4|7304.6|7293.8|7291|1398
1632489900000|2021-09-24 13:25:00|7305.9|7303.1|7305.4|7302.6|7306.4|7303.6|7295.4|7292.6|1428
1632490200000|2021-09-24 13:30:00|7306.3|7303.5|7331.3|7328.5|7334.3|7331.5|7301.3|7298.5|5546
1632490500000|2021-09-24 13:35:00|7332.2|7329.4|7330.3|7327.5|7337.3|7334.5|7327.3|7324.5|2942
1632490800000|2021-09-24 13:40:00|7331.3|7328.5|7339|7336.2|7342|7339.2|7328.3|7325.5|4590
1632491100000|2021-09-24 13:45:00|7338.6|7335.8|7333.9|7331.1|7347.9|7345.1|7332.9|7330.1|3840
1632491400000|2021-09-24 13:50:00|7334.4|7331.6|7337|7334.2|7349.9|7347.1|7333.9|7331.1|2805
1632491700000|2021-09-24 13:55:00|7337.5|7334.7|7346.8|7344|7352.8|7350|7336|7333.2|2676
1632492000000|2021-09-24 14:00:00|7346|7343.2|7359.8|7357|7360.8|7358|7336.2|7333.4|4811
1632492300000|2021-09-24 14:05:00|7360|7357.2|7368.7|7365.9|7371.6|7368.8|7353.8|7351|4891
1632492600000|2021-09-24 14:10:00|7368.3|7365.5|7355.7|7352.9|7370.7|7367.9|7348.5|7345.7|5424
1632492900000|2021-09-24 14:15:00|7354.8|7352|7355.9|7353.1|7362.7|7359.9|7352.8|7350|1889
1632493200000|2021-09-24 14:20:00|7355.1|7352.3|7360.8|7358|7362.7|7359.9|7352.8|7350|2098
1632493500000|2021-09-24 14:25:00|7361.2|7358.4|7360.9|7358.1|7367.7|7364.9|7358.9|7356.1|1813
1632493800000|2021-09-24 14:30:00|7361.3|7358.5|7363.9|7361.1|7373.1|7370|7359.7|7356.9|4214
1632494100000|2021-09-24 14:35:00|7364|7361.2|7371.4|7368.6|7377.8|7375|7363.9|7361.1|2969
1632494400000|2021-09-24 14:40:00|7371.8|7369|7365.9|7363.1|7372.9|7370.1|7364.8|7362|1580
1632494700000|2021-09-24 14:45:00|7366.4|7363.6|7363|7360.2|7366.9|7364.1|7355|7352.2|2719
1632495000000|2021-09-24 14:50:00|7362|7359.2|7361.9|7359.1|7364|7361.2|7357|7354.2|1254
1632495300000|2021-09-24 14:55:00|7362|7359.2|7370.9|7368.1|7372.8|7370|7361.9|7359.1|1717
1632495600000|2021-09-24 15:00:00|7370.8|7368|7360.5|7357.7|7372.8|7370|7354.1|7351.3|3196
1632495900000|2021-09-24 15:05:00|7360.1|7357.3|7365.9|7363.1|7368.8|7366|7352.1|7349.3|3570
1632496200000|2021-09-24 15:10:00|7366.4|7363.6|7371.9|7369.1|7373.9|7371.1|7365.9|7363.1|2343
1632496500000|2021-09-24 15:15:00|7371|7368.2|7371.4|7368.6|7373.9|7371.1|7365.1|7362.3|1949
1632496800000|2021-09-24 15:20:00|7371.8|7369|7383.7|7380.9|7387.8|7385|7368.9|7366.1|3661
1632497100000|2021-09-24 15:25:00|7382.8|7380|7370.8|7368|7383.8|7381|7370.8|7368|2564
1632497400000|2021-09-24 15:30:00|7371.8|7369|7362.9|7360.1|7372.8|7370|7355.8|7353|5083
1632497700000|2021-09-24 15:35:00|7363|7360.2|7362|7359.2|7364.9|7362.1|7356.9|7354.1|1529
1632498000000|2021-09-24 15:40:00|7361.5|7358.7|7368.5|7365.7|7372.1|7369.3|7361|7358.2|1434
1632498300000|2021-09-24 15:45:00|7368.9|7366.1|7372.9|7370.1|7373|7370.2|7363.9|7361.1|1580
1632498600000|2021-09-24 15:50:00|7373|7370.2|7377.9|7375.1|7378.9|7376.1|7371.9|7369.1|2338
1632498900000|2021-09-24 15:55:00|7378.7|7375.9|7381.9|7379.1|7383.9|7381.1|7376.9|7374.1|1743
1632499200000|2021-09-24 16:00:00|7382.7|7379.9|7372|7369.2|7385.8|7383|7369.1|7366.3|2126
1632499500000|2021-09-24 16:05:00|7372.1|7369.3|7387.7|7384.9|7388.7|7385.9|7372.1|7369.3|1908
1632499800000|2021-09-24 16:10:00|7387.6|7384.8|7387.7|7384.9|7391.7|7388.9|7386.7|7383.9|2083
1632500100000|2021-09-24 16:15:00|7388.6|7385.8|7383.7|7380.9|7392.6|7389.8|7380.9|7378.1|1312
1632500400000|2021-09-24 16:20:00|7384.7|7381.9|7392.7|7389.9|7392.7|7389.9|7384.7|7381.9|1127
1632500700000|2021-09-24 16:25:00|7391.8|7389|7387.2|7384.4|7392.7|7389.9|7383.9|7381.1|1068
1632501000000|2021-09-24 16:30:00|7387.6|7384.8|7391.5|7388.7|7396.4|7393.6|7387.6|7384.8|2663
1632501300000|2021-09-24 16:35:00|7390.6|7387.8|7394.5|7391.7|7396.4|7393.6|7390.6|7387.8|884
1632501600000|2021-09-24 16:40:00|7394.6|7391.8|7390.6|7387.8|7395.5|7392.7|7384.6|7381.8|1036
1632501900000|2021-09-24 16:45:00|7391.4|7388.6|7385.5|7382.7|7392.5|7389.7|7384.5|7381.7|1615
1632502200000|2021-09-24 16:50:00|7386.4|7383.6|7393.5|7390.7|7394.5|7391.7|7386.4|7383.6|747
1632502500000|2021-09-24 16:55:00|7393.6|7390.8|7392.5|7389.7|7394.5|7391.7|7388.6|7385.8|765
1632502800000|2021-09-24 17:00:00|7393.5|7390.7|7406.3|7403.5|7408.3|7405.5|7393|7390.2|2775
1632503100000|2021-09-24 17:05:00|7406.4|7403.6|7412.3|7409.5|7421.1|7418.3|7406.4|7403.6|8115
1632503400000|2021-09-24 17:10:00|7412.4|7409.6|7408.3|7405.5|7413.3|7410.5|7402.3|7399.5|4453
1632503700000|2021-09-24 17:15:00|7409.3|7406.5|7412.3|7409.5|7414.3|7411.5|7407.3|7404.5|1252
1632504000000|2021-09-24 17:20:00|7412.4|7409.6|7405.3|7402.5|7413.3|7410.5|7403.8|7401|2203
1632504300000|2021-09-24 17:25:00|7405.4|7402.6|7406.5|7403.7|7408.3|7405.5|7402.3|7399.5|1219
1632504600000|2021-09-24 17:30:00|7406.6|7403.8|7400.5|7397.7|7406.6|7403.8|7399.5|7396.7|1037
1632504900000|2021-09-24 17:35:00|7401.4|7398.6|7399.5|7396.7|7402.3|7399.5|7398.5|7395.7|1032
1632505200000|2021-09-24 17:40:00|7399.4|7396.6|7395.5|7392.7|7402.3|7399.5|7395.5|7392.7|1381
1632505500000|2021-09-24 17:45:00|7395.6|7392.8|7397.5|7394.7|7400.3|7397.5|7395.5|7392.7|1454
1632505800000|2021-09-24 17:50:00|7397.6|7394.8|7387.6|7384.8|7399.6|7396.8|7385.8|7383|5399
1632506100000|2021-09-24 17:55:00|7387.2|7384.4|7396.6|7393.8|7396.8|7394|7386.8|7384|1036
1632506400000|2021-09-24 18:00:00|7396.2|7393.4|7394.6|7391.8|7398.5|7395.7|7391.6|7388.8|2404
1632506700000|2021-09-24 18:05:00|7394.5|7391.7|7391.2|7388.4|7402.5|7399.7|7389.6|7386.8|2227
1632507000000|2021-09-24 18:10:00|7390.8|7388|7399.7|7396.9|7401.8|7399|7388.8|7386|2569
1632507300000|2021-09-24 18:15:00|7399.8|7397|7395.4|7392.6|7400.7|7397.9|7388.8|7386|1961
1632507600000|2021-09-24 18:20:00|7394.9|7392.1|7393.9|7391.1|7399.8|7397|7392.8|7390|2654
1632507900000|2021-09-24 18:25:00|7393.8|7391|7397.8|7395|7401.8|7399|7389.8|7387|10858
1632508200000|2021-09-24 18:30:00|7397.7|7394.9|7392.8|7390|7401.7|7398.9|7392.8|7390|3176
1632508500000|2021-09-24 18:35:00|7393.2|7390.4|7386.8|7384|7393.2|7390.4|7386.8|7384|927
1632508800000|2021-09-24 18:40:00|7387.6|7384.8|7386.7|7383.9|7388.8|7386|7385.7|7382.9|598
1632509100000|2021-09-24 18:45:00|7386.6|7383.8|7387.6|7384.8|7390|7387.2|7382.6|7379.8|910
1632509400000|2021-09-24 18:50:00|7387.5|7384.7|7386.6|7383.8|7387.5|7384.7|7384.5|7381.7|339
1632509700000|2021-09-24 18:55:00|7386.5|7383.7|7390.4|7387.6|7391.4|7388.6|7385.4|7382.6|402
1632510000000|2021-09-24 19:00:00|7390.5|7387.7|7385.6|7382.8|7391.4|7388.6|7385.5|7382.7|975
1632510300000|2021-09-24 19:05:00|7385.5|7382.7|7383.5|7380.7|7385.6|7382.8|7382.4|7379.6|487
1632510600000|2021-09-24 19:10:00|7382.6|7379.8|7388.4|7385.6|7388.4|7385.6|7382.6|7379.8|363
1632510900000|2021-09-24 19:15:00|7388.5|7385.7|7390.5|7387.7|7390.6|7387.8|7387.4|7384.6|220
1632511200000|2021-09-24 19:20:00|7390.6|7387.8|7390.5|7387.7|7391.5|7388.7|7388.5|7385.7|364
1632511500000|2021-09-24 19:25:00|7391.3|7388.5|7393.5|7390.7|7394.4|7391.6|7389.5|7386.7|200
1632511800000|2021-09-24 19:30:00|7392.6|7389.8|7392.5|7389.7|7396.4|7393.6|7392.4|7389.6|351
1632512100000|2021-09-24 19:35:00|7393.4|7390.6|7392.5|7389.7|7393.5|7390.7|7390.5|7387.7|274
1632512400000|2021-09-24 19:40:00|7393.4|7390.6|7395.4|7392.6|7395.4|7392.6|7392.4|7389.6|281
1632512700000|2021-09-24 19:45:00|7394.9|7392.1|7396.4|7393.6|7397.5|7394.7|7394.9|7392.1|255
1632513000000|2021-09-24 19:50:00|7397.4|7394.6|7396.4|7393.6|7398.4|7395.6|7396.4|7393.6|333
1632513300000|2021-09-24 19:55:00|7395.9|7393.1|7391.4|7388.6|7397.4|7394.6|7391.3|7388.5|545
1632513600000|2021-09-24 20:00:00|7392.3|7389.5|7390.4|7387.6|7393.5|7390.7|7390.4|7387.6|312
1632513900000|2021-09-24 20:05:00|7390.5|7387.7|7389.4|7386.6|7390.5|7387.7|7388.3|7385.5|151
1632514200000|2021-09-24 20:10:00|7389.5|7386.7|7388.4|7385.6|7391.5|7388.7|7388.3|7385.5|199
1632514500000|2021-09-24 20:15:00|7388|7385.2|7389.3|7386.5|7389.4|7386.6|7387.6|7384.8|145
1632514800000|2021-09-24 20:20:00|7388.5|7385.7|7389.4|7386.6|7389.5|7386.7|7388.3|7385.5|56
1632515100000|2021-09-24 20:25:00|7389.9|7387.1|7390.3|7387.5|7391.3|7388.5|7389.3|7386.5|92
1632515400000|2021-09-24 20:30:00|7390.4|7387.6|7392.8|7390|7392.8|7390|7389.4|7386.6|478
1632515700000|2021-09-24 20:35:00|7393.2|7390.4|7393.3|7390.5|7394.7|7391.9|7392.4|7389.6|173
1632516000000|2021-09-24 20:40:00|7393.7|7390.9|7393.4|7390.6|7395.4|7392.6|7392.5|7389.7|216
1632516300000|2021-09-24 20:45:00|7393|7390.2|7392.4|7389.6|7394.9|7392.1|7390|7387.2|314
1632516600000|2021-09-24 20:50:00|7392.3|7389.5|7394.4|7391.6|7396.3|7393.5|7392.3|7389.5|236
1632516900000|2021-09-24 20:55:00|7394|7391.2|7392|7388|7394.3|7391.5|7391|7388|280
1632693600000|2021-09-26 22:00:00|7424|7414|7423.4|7420.6|7447.5|7441.6|7414.4|7410.4|1224
1632693900000|2021-09-26 22:05:00|7423.3|7420.5|7428.4|7425.6|7428.4|7425.6|7409.5|7406.7|671
1632694200000|2021-09-26 22:10:00|7428.5|7425.7|7430.9|7428.1|7433.5|7430.7|7423.9|7421.1|394
1632694500000|2021-09-26 22:15:00|7431.3|7428.5|7433.4|7430.6|7434.4|7431.6|7427|7424.2|244
1632694800000|2021-09-26 22:20:00|7432.9|7430.1|7435.4|7432.6|7439.4|7436.6|7432.9|7430.1|316
1632695100000|2021-09-26 22:25:00|7435|7432.2|7438.4|7435.6|7441.5|7438.7|7434.5|7431.7|221
1632695400000|2021-09-26 22:30:00|7437.9|7435.1|7437.4|7434.6|7440.5|7437.7|7436|7433.2|135
1632695700000|2021-09-26 22:35:00|7437.8|7435|7448.3|7445.5|7457|7454.2|7437.8|7435|1146
1632696000000|2021-09-26 22:40:00|7447.9|7445.1|7454.1|7451.3|7454.1|7451.3|7443.5|7440.7|653
1632696300000|2021-09-26 22:45:00|7454.3|7451.5|7445.1|7442.3|7455.1|7452.3|7442.3|7439.5|406
1632696600000|2021-09-26 22:50:00|7445.3|7442.5|7443.3|7440.5|7446.1|7443.3|7442|7439.2|154
1632696900000|2021-09-26 22:55:00|7443.4|7440.6|7445.1|7442.3|7446.1|7443.3|7441.3|7438.5|121
1632697200000|2021-09-26 23:00:00|7445.2|7442.4|7450.4|7447.6|7451.4|7448.6|7443.4|7440.6|201
1632697500000|2021-09-26 23:05:00|7450.7|7447.9|7452|7449.2|7456.4|7453.6|7448.4|7445.6|298
1632697800000|2021-09-26 23:10:00|7452.4|7449.6|7449.4|7446.6|7456.9|7454.1|7449|7446.2|209
1632698100000|2021-09-26 23:15:00|7449|7446.2|7451.9|7449.1|7452.4|7449.6|7448.5|7445.7|167
1632698400000|2021-09-26 23:20:00|7452|7449.2|7456.2|7453.4|7457.3|7454.5|7452|7449.2|312
1632698700000|2021-09-26 23:25:00|7455.5|7452.7|7455.2|7452.4|7456.3|7453.5|7450.5|7447.7|291
1632699000000|2021-09-26 23:30:00|7455.3|7452.5|7452.5|7449.7|7455.3|7452.5|7450.3|7447.5|132
1632699300000|2021-09-26 23:35:00|7452.3|7449.5|7454.3|7451.5|7456.5|7453.7|7451.6|7448.8|167
1632699600000|2021-09-26 23:40:00|7454.5|7451.7|7463.3|7460.5|7464.2|7461.4|7453.5|7450.7|381
1632699900000|2021-09-26 23:45:00|7463.2|7460.4|7463.3|7460.5|7465.3|7462.5|7459.9|7457.1|260
1632700200000|2021-09-26 23:50:00|7463.7|7460.9|7468.2|7465.4|7468.3|7465.5|7463.7|7460.9|337
1632700500000|2021-09-26 23:55:00|7467.8|7465|7474.2|7471.4|7475.2|7472.4|7467.3|7464.5|512
1632700800000|2021-09-27 00:00:00|7474.3|7471.5|7478.3|7475.5|7481.4|7478.6|7467.2|7464.4|1002
1632701100000|2021-09-27 00:05:00|7478.7|7475.9|7484.3|7481.5|7484.3|7481.5|7473.3|7470.5|597
1632701400000|2021-09-27 00:10:00|7484.4|7481.6|7481.3|7478.5|7487.2|7484.4|7475.2|7472.4|361
1632701700000|2021-09-27 00:15:00|7480.9|7478.1|7471.3|7468.5|7481.3|7478.5|7470.4|7467.6|409
1632702000000|2021-09-27 00:20:00|7470.4|7467.6|7469.8|7467|7476.3|7473.5|7468.3|7465.5|298
1632702300000|2021-09-27 00:25:00|7470.3|7467.5|7473.3|7470.5|7474.3|7471.5|7468.4|7465.6|232
1632702600000|2021-09-27 00:30:00|7472.9|7470.1|7472.3|7469.5|7473.4|7470.6|7466.4|7463.6|375
1632702900000|2021-09-27 00:35:00|7471.9|7469.1|7475.3|7472.5|7477.3|7474.5|7471.3|7468.5|308
1632703200000|2021-09-27 00:40:00|7475.4|7472.6|7479.3|7476.5|7479.4|7476.6|7471.3|7468.5|293
1632703500000|2021-09-27 00:45:00|7478.5|7475.7|7482.4|7479.6|7483.3|7480.5|7478.5|7475.7|347
1632703800000|2021-09-27 00:50:00|7483.1|7480.3|7480.3|7477.5|7485.4|7482.6|7479.3|7476.5|422
1632704100000|2021-09-27 00:55:00|7480.4|7477.6|7484.3|7481.5|7485.4|7482.6|7475.4|7472.6|533
1632704400000|2021-09-27 01:00:00|7485|7482.2|7500.5|7497.7|7506.4|7503.6|7485|7482.2|3023
1632704700000|2021-09-27 01:05:00|7500.1|7497.3|7503.2|7500.4|7514.1|7511.3|7496.5|7493.7|1847
1632705000000|2021-09-27 01:10:00|7503.6|7500.8|7507.2|7504.4|7514.1|7511.3|7503.6|7500.8|791
1632705300000|2021-09-27 01:15:00|7507.6|7504.8|7507.2|7504.4|7511.4|7508.6|7505.4|7502.6|611
1632705600000|2021-09-27 01:20:00|7507.4|7504.6|7503.4|7500.6|7510.4|7507.6|7502.5|7499.7|531
1632705900000|2021-09-27 01:25:00|7503|7500.2|7508.2|7505.4|7511.2|7508.4|7502.6|7499.8|551
1632706200000|2021-09-27 01:30:00|7508.7|7505.9|7506.3|7503.5|7512.3|7509.5|7503.3|7500.5|655
1632706500000|2021-09-27 01:35:00|7507.1|7504.3|7512.3|7509.5|7514.2|7511.4|7506.3|7503.5|524
1632706800000|2021-09-27 01:40:00|7513.2|7510.4|7515.2|7512.4|7515.3|7512.5|7508.2|7505.4|743
1632707100000|2021-09-27 01:45:00|7515.3|7512.5|7517.2|7514.4|7524.1|7521.3|7513.2|7510.4|1031
1632707400000|2021-09-27 01:50:00|7518|7515.2|7510.3|7507.5|7521.2|7518.4|7507.5|7504.7|1722
1632707700000|2021-09-27 01:55:00|7509.5|7506.7|7515.2|7512.4|7520.3|7517.5|7508.5|7505.7|819
1632708000000|2021-09-27 02:00:00|7516|7513.2|7501.4|7498.6|7516.2|7513.4|7500.3|7497.5|1037
1632708300000|2021-09-27 02:05:00|7500.7|7497.9|7499.3|7496.5|7507.3|7504.5|7498.4|7495.6|753
1632708600000|2021-09-27 02:10:00|7498.9|7496.1|7496.8|7494|7499.3|7496.5|7492.4|7489.6|786
1632708900000|2021-09-27 02:15:00|7496.4|7493.6|7499.4|7496.6|7502.9|7500.1|7496.4|7493.6|244
1632709200000|2021-09-27 02:20:00|7498.7|7495.9|7497.8|7495|7501.4|7498.6|7493.3|7490.5|260
1632709500000|2021-09-27 02:25:00|7497.9|7495.1|7488.4|7485.6|7497.9|7495.1|7485.3|7482.5|604
1632709800000|2021-09-27 02:30:00|7487.4|7484.6|7484.3|7481.5|7492.8|7490|7482.5|7479.7|692
1632710100000|2021-09-27 02:35:00|7484.4|7481.6|7495.2|7492.4|7498|7495.2|7482.5|7479.7|952
1632710400000|2021-09-27 02:40:00|7495.3|7492.5|7491.3|7488.5|7498.3|7495.5|7490.3|7487.5|345
1632710700000|2021-09-27 02:45:00|7490.3|7487.5|7499.2|7496.4|7500.2|7497.4|7488.2|7485.3|416
1632711000000|2021-09-27 02:50:00|7498.3|7495.5|7501.1|7498.3|7501.3|7498.5|7497.2|7494.4|235
1632711300000|2021-09-27 02:55:00|7502.1|7499.3|7503.3|7500.5|7506.1|7503.3|7501.3|7498.5|382
1632711600000|2021-09-27 03:00:00|7504.1|7501.3|7496.1|7493.3|7504.1|7501.3|7494.3|7491.5|333
1632711900000|2021-09-27 03:05:00|7496.3|7493.5|7497.3|7494.5|7500.1|7497.3|7494.3|7491.5|231
1632712200000|2021-09-27 03:10:00|7498|7495.2|7491.3|7488.5|7498.1|7495.3|7490.1|7487.3|316
1632712500000|2021-09-27 03:15:00|7491.8|7489|7492.2|7489.4|7496.3|7493.5|7491.3|7488.5|221
1632712800000|2021-09-27 03:20:00|7492|7489.2|7487.2|7484.4|7492.1|7489.3|7487.2|7484.4|270
1632713100000|2021-09-27 03:25:00|7487.4|7484.6|7473.4|7470.6|7487.4|7484.6|7473.1|7470.3|1063
1632713400000|2021-09-27 03:30:00|7473.1|7470.3|7481.5|7478.7|7486.4|7483.6|7473.1|7470.3|403
1632713700000|2021-09-27 03:35:00|7482.4|7479.6|7484.4|7481.6|7487.4|7484.6|7481.5|7478.7|204
1632714000000|2021-09-27 03:40:00|7484.7|7481.9|7484.3|7481.5|7485.4|7482.6|7480.4|7477.6|287
1632714300000|2021-09-27 03:45:00|7484.7|7481.9|7484.2|7481.4|7486.2|7483.4|7484.2|7481.4|71
1632714600000|2021-09-27 03:50:00|7484.3|7481.5|7481.8|7479|7486.1|7483.3|7479.5|7476.7|179
1632714900000|2021-09-27 03:55:00|7482.2|7479.4|7481.3|7478.5|7482.3|7479.5|7477.6|7474.8|124
1632715200000|2021-09-27 04:00:00|7480.6|7477.8|7478.3|7475.5|7482.3|7479.5|7475.8|7473|203
1632715500000|2021-09-27 04:05:00|7479.1|7476.3|7479.3|7476.5|7482.3|7479.5|7478.3|7475.5|112
1632715800000|2021-09-27 04:10:00|7479.7|7476.9|7478.3|7475.5|7481.3|7478.5|7477.2|7474.4|67
1632716100000|2021-09-27 04:15:00|7477.9|7475.1|7479.3|7476.5|7480.3|7477.5|7477.3|7474.5|47
1632716400000|2021-09-27 04:20:00|7479.2|7476.4|7481.3|7478.5|7481.3|7478.5|7478.3|7475.5|75
1632716700000|2021-09-27 04:25:00|7481.2|7478.4|7481.3|7478.5|7481.4|7478.6|7477.2|7474.4|161
1632717000000|2021-09-27 04:30:00|7482.8|7478.8|7480.2|7477.4|7484.2|7481.4|7479.3|7476.5|185
1632717300000|2021-09-27 04:35:00|7480.3|7477.5|7478.3|7475.5|7480.8|7478|7477.3|7474.5|142
1632717600000|2021-09-27 04:40:00|7479|7476.2|7481.3|7478.5|7481.3|7478.5|7477.3|7474.5|84
1632717900000|2021-09-27 04:45:00|7482|7479.2|7483.3|7480.5|7483.3|7480.5|7478.3|7475.5|243
1632718200000|2021-09-27 04:50:00|7484.5|7481.7|7491.4|7488.6|7495.4|7492.6|7483.3|7480.5|611
1632718500000|2021-09-27 04:55:00|7491|7488.2|7487.3|7484.5|7491|7488.2|7486.2|7483.4|213
1632718800000|2021-09-27 05:00:00|7486.5|7483.7|7489.3|7486.5|7491.7|7488.9|7483.9|7481.1|256
1632719100000|2021-09-27 05:05:00|7488.5|7485.7|7485.4|7482.6|7488.5|7485.7|7483.8|7481|163
1632719400000|2021-09-27 05:10:00|7486.1|7483.3|7488.3|7485.5|7490.3|7487.5|7485.8|7483|96
1632719700000|2021-09-27 05:15:00|7488.6|7485.8|7493.4|7490.6|7496.4|7493.6|7487.4|7484.6|268
1632720000000|2021-09-27 05:20:00|7493.9|7491.1|7495.4|7492.6|7498.4|7495.6|7493.3|7490.5|153
1632720300000|2021-09-27 05:25:00|7495.8|7493|7489.4|7486.6|7496.3|7493.5|7489.3|7486.5|205
1632720600000|2021-09-27 05:30:00|7489.3|7486.5|7484.2|7481.4|7494.4|7491.6|7481.1|7478.3|586
1632720900000|2021-09-27 05:35:00|7483.9|7481.1|7480.2|7477.4|7486.1|7483.3|7478.4|7475.6|453
1632721200000|2021-09-27 05:40:00|7480.1|7477.3|7487.1|7484.3|7488.2|7485.4|7477.2|7474.4|402
1632721500000|2021-09-27 05:45:00|7487.2|7484.4|7488.2|7485.4|7490.2|7487.4|7479.1|7476.3|253
1632721800000|2021-09-27 05:50:00|7488.6|7485.8|7494.2|7491.4|7496.1|7493.3|7485.2|7482.4|251
1632722100000|2021-09-27 05:55:00|7494.6|7491.8|7490.2|7487.4|7494.6|7491.8|7488.2|7485.4|180
1632722400000|2021-09-27 06:00:00|7491|7488.2|7500.7|7497.9|7501.1|7498.3|7489.3|7486.5|513
1632722700000|2021-09-27 06:05:00|7501.1|7498.3|7499.2|7496.4|7504.2|7501.4|7494.1|7491.3|483
1632723000000|2021-09-27 06:10:00|7499.6|7496.8|7493.3|7490.5|7503.3|7500.5|7493.3|7490.5|349
1632723300000|2021-09-27 06:15:00|7493.7|7490.9|7498.3|7495.5|7500.2|7497.4|7493.7|7490.9|216
1632723600000|2021-09-27 06:20:00|7498.7|7495.9|7490.3|7487.5|7502.2|7499.4|7488.3|7485.5|338
1632723900000|2021-09-27 06:25:00|7491.1|7488.3|7484.7|7481.9|7492.1|7489.3|7484.2|7481.4|329
1632724200000|2021-09-27 06:30:00|7485.2|7482.4|7479.2|7476.4|7488.2|7485.4|7479.1|7476.3|407
1632724500000|2021-09-27 06:35:00|7479.1|7476.3|7475.2|7472.4|7484.2|7481.4|7474.2|7469.7|686
1632724800000|2021-09-27 06:40:00|7474.4|7471.6|7476.1|7473.3|7481.2|7478.4|7473.3|7470.5|282
1632725100000|2021-09-27 06:45:00|7476.2|7473.4|7475.1|7472.3|7481.2|7478.4|7473.2|7470.4|316
1632725400000|2021-09-27 06:50:00|7475.2|7472.4|7481|7478.2|7483.2|7480.4|7473.3|7470.5|444
1632725700000|2021-09-27 06:55:00|7481.2|7478.4|7481.7|7478.9|7483.2|7480.4|7474|7471.2|478
1632726000000|2021-09-27 07:00:00|7481.3|7478.5|7480.3|7477.5|7490.2|7487.4|7477.2|7474.4|901
1632726300000|2021-09-27 07:05:00|7481.2|7478.4|7472.2|7469.4|7481.3|7478.5|7467.7|7464.9|899
1632726600000|2021-09-27 07:10:00|7471.8|7469|7465.3|7462.5|7473.9|7471.1|7462.2|7459.4|729
1632726900000|2021-09-27 07:15:00|7465.8|7463|7479.3|7476.5|7480.2|7477.4|7465.4|7462.6|779
1632727200000|2021-09-27 07:20:00|7480.3|7477.5|7473.1|7470.3|7483.2|7480.4|7469.5|7466.7|729
1632727500000|2021-09-27 07:25:00|7473.3|7470.5|7472.4|7469.6|7477.3|7474.5|7469.4|7466.6|302
1632727800000|2021-09-27 07:30:00|7472.3|7469.5|7475.4|7472.6|7477.4|7474.6|7470.3|7467.5|351
1632728100000|2021-09-27 07:35:00|7475|7472.2|7472.3|7469.5|7477.5|7474.7|7470.4|7467.6|423
1632728400000|2021-09-27 07:40:00|7471.5|7468.7|7473.4|7470.6|7473.4|7470.6|7464.4|7461.6|703
1632728700000|2021-09-27 07:45:00|7473.8|7471|7460.4|7457.6|7476.3|7473.5|7460.3|7457.5|1016
1632729000000|2021-09-27 07:50:00|7461.3|7458.5|7464.4|7461.6|7468.4|7465.6|7460.4|7457.6|591
1632729300000|2021-09-27 07:55:00|7464|7461.2|7458.7|7455.9|7468.4|7465.6|7458.2|7455.4|540
1632729600000|2021-09-27 08:00:00|7459.1|7456.3|7468.9|7466.1|7469.4|7466.6|7448.2|7445.4|1084
1632729900000|2021-09-27 08:05:00|7468.5|7465.7|7480.5|7477.7|7481.4|7478.6|7468.4|7465.6|877
1632730200000|2021-09-27 08:10:00|7481.5|7478.7|7474.5|7471.7|7482.4|7479.6|7472.4|7469.6|633
1632730500000|2021-09-27 08:15:00|7475.4|7472.6|7488.4|7485.6|7491.4|7488.6|7474.5|7471.7|825
1632730800000|2021-09-27 08:20:00|7488|7485.2|7496.3|7493.5|7497.1|7494.3|7483.5|7480.7|848
1632731100000|2021-09-27 08:25:00|7496|7493.2|7492|7489.2|7497.5|7494.7|7486.3|7483.5|1942
1632731400000|2021-09-27 08:30:00|7492.3|7489.5|7480|7477.2|7492.3|7489.5|7475.5|7472.7|1482
1632731700000|2021-09-27 08:35:00|7479.5|7476.7|7475.6|7472.8|7483.5|7480.7|7470.3|7467.5|1631
1632732000000|2021-09-27 08:40:00|7475.5|7472.7|7483.5|7480.7|7483.6|7480.8|7474.7|7471.9|830
1632732300000|2021-09-27 08:45:00|7483.6|7480.8|7493.6|7490.8|7494.2|7491.4|7479.6|7476.8|677
1632732600000|2021-09-27 08:50:00|7493.5|7490.7|7492.6|7489.8|7497.2|7494.4|7489.4|7486.6|925
1632732900000|2021-09-27 08:55:00|7491.8|7489|7496.3|7493.5|7498.4|7495.6|7489.4|7486.6|517
1632733200000|2021-09-27 09:00:00|7496.4|7493.6|7494.9|7492.1|7500.4|7497.6|7486.4|7483.6|806
1632733500000|2021-09-27 09:05:00|7494.8|7492|7495.3|7492.5|7499.3|7496.5|7487.4|7484.6|480
1632733800000|2021-09-27 09:10:00|7495.7|7492.9|7496.3|7493.5|7501.8|7499|7492.3|7489.5|549
1632734100000|2021-09-27 09:15:00|7497|7494.2|7484.9|7482.1|7500|7497.2|7483.3|7480.5|480
1632734400000|2021-09-27 09:20:00|7484.8|7482|7495.7|7492.9|7496.3|7493.5|7480.9|7478.1|1015
1632734700000|2021-09-27 09:25:00|7495.3|7492.5|7487.3|7484.5|7498.3|7495.5|7485.4|7482.6|571
1632735000000|2021-09-27 09:30:00|7487.4|7484.6|7486.5|7483.7|7493.3|7490.5|7486.4|7483.6|522
1632735300000|2021-09-27 09:35:00|7486.3|7483.5|7485|7482.2|7486.9|7484.1|7476.5|7473.7|532
1632735600000|2021-09-27 09:40:00|7485.2|7482.4|7482.9|7480.1|7485.5|7482.7|7479.5|7476.7|253
1632735900000|2021-09-27 09:45:00|7483.5|7480.7|7479.5|7476.7|7484.5|7481.7|7475.5|7472.7|382
1632736200000|2021-09-27 09:50:00|7479.2|7476.4|7479.5|7476.7|7484.5|7481.7|7476.5|7473.7|467
1632736500000|2021-09-27 09:55:00|7479.2|7476.4|7481.1|7478.3|7483.5|7480.7|7475.5|7472.7|378
1632736800000|2021-09-27 10:00:00|7480.8|7478|7483.4|7480.6|7484.6|7481.8|7476.6|7473.8|445
1632737100000|2021-09-27 10:05:00|7482.6|7479.8|7482.1|7479.3|7483.6|7480.8|7473.6|7470.8|487
1632737400000|2021-09-27 10:10:00|7481.8|7479|7482.4|7479.6|7486.5|7483.7|7477.6|7474.8|242
1632737700000|2021-09-27 10:15:00|7482|7479.2|7484.6|7481.8|7486.6|7483.8|7479.6|7476.8|312
1632738000000|2021-09-27 10:20:00|7484.4|7481.6|7489.6|7486.8|7491.5|7488.7|7478.1|7475.3|451
1632738300000|2021-09-27 10:25:00|7490|7487.2|7497.5|7494.7|7499.6|7496.8|7488.9|7486.1|811
1632738600000|2021-09-27 10:30:00|7497.6|7494.8|7486.6|7483.8|7498|7495.2|7485.6|7482.8|595
1632738900000|2021-09-27 10:35:00|7485.9|7483.1|7476.5|7473.7|7489.5|7486.7|7476.5|7473.7|455
1632739200000|2021-09-27 10:40:00|7477.5|7474.7|7473.6|7470.8|7480.1|7477.3|7470.7|7467.9|790
1632739500000|2021-09-27 10:45:00|7473.2|7470.4|7480.6|7477.8|7482.6|7479.8|7472.6|7469.8|512
1632739800000|2021-09-27 10:50:00|7480.2|7477.4|7477.7|7474.9|7485.1|7482.3|7476.9|7474.1|350
1632740100000|2021-09-27 10:55:00|7477|7474.2|7474.6|7471.8|7480.6|7477.8|7470.6|7467.8|560
1632740400000|2021-09-27 11:00:00|7474.2|7471.4|7481.6|7478.8|7481.6|7478.8|7472.6|7469.8|520
1632740700000|2021-09-27 11:05:00|7481.5|7478.7|7483.5|7480.7|7486.6|7483.8|7480.3|7477.5|877
1632741000000|2021-09-27 11:10:00|7483.6|7480.8|7492.6|7489.8|7495.5|7492.7|7481.3|7478.5|552
1632741300000|2021-09-27 11:15:00|7493|7490.2|7493.1|7490.3|7493.7|7490.9|7489.8|7487|287
1632741600000|2021-09-27 11:20:00|7492.7|7489.9|7493.6|7490.8|7497.3|7494.5|7490.6|7487.8|443
1632741900000|2021-09-27 11:25:00|7492.8|7490|7497.2|7494.4|7497.8|7495|7492.3|7489.5|296
1632742200000|2021-09-27 11:30:00|7497.6|7494.8|7497.1|7494.3|7504.4|7501.6|7493.6|7490.8|1060
1632742500000|2021-09-27 11:35:00|7497.4|7494.6|7491.4|7488.6|7497.6|7494.8|7488.7|7485.9|500
1632742800000|2021-09-27 11:40:00|7491.6|7488.8|7500.7|7497.9|7502.7|7499.9|7489.7|7486.9|513
1632743100000|2021-09-27 11:45:00|7500.6|7497.8|7499.4|7496.6|7500.7|7497.9|7493.4|7490.6|542
1632743400000|2021-09-27 11:50:00|7499.6|7496.8|7509.4|7506.6|7511.5|7508.7|7497.4|7494.6|1632
1632743700000|2021-09-27 11:55:00|7509|7506.2|7500.4|7497.6|7510.4|7507.6|7496.5|7493.7|679
1632744000000|2021-09-27 12:00:00|7499.7|7496.9|7515.1|7512.3|7519|7516.2|7497.4|7494.6|3829
1632744300000|2021-09-27 12:05:00|7516|7513.2|7521.1|7518.3|7532|7529.2|7514.4|7511.6|2623
1632744600000|2021-09-27 12:10:00|7520.3|7517.5|7520|7517.2|7524.1|7521.3|7510.1|7507.3|1546
1632744900000|2021-09-27 12:15:00|7520.1|7517.3|7530.7|7527.9|7531.9|7529.1|7516.1|7513.3|3586
1632745200000|2021-09-27 12:20:00|7531.7|7528.9|7536.9|7534.1|7541.1|7538.3|7528.1|7525.3|2809
1632745500000|2021-09-27 12:25:00|7537.2|7534.4|7535.4|7532.6|7539.6|7536.8|7530.9|7528.1|838
1632745800000|2021-09-27 12:30:00|7535|7532.2|7541.9|7539.1|7547.1|7544.3|7530|7527.2|2377
1632746100000|2021-09-27 12:35:00|7542.2|7539.4|7538.7|7535.9|7547.7|7544.9|7532.7|7529.9|2069
1632746400000|2021-09-27 12:40:00|7538.6|7535.8|7541.7|7538.9|7553.7|7550.9|7534.9|7532.1|2372
1632746700000|2021-09-27 12:45:00|7542.5|7539.7|7529.7|7526.9|7543.9|7541.1|7527.7|7524.9|1847
1632747000000|2021-09-27 12:50:00|7529.6|7526.8|7534.2|7531.4|7539|7536.2|7528|7525.2|1189
1632747300000|2021-09-27 12:55:00|7533.8|7531|7524|7521.2|7534.8|7532|7517|7514.2|3258
1632747600000|2021-09-27 13:00:00|7524.1|7521.3|7533.5|7530.7|7535|7532.2|7517.4|7514.6|3963
1632747900000|2021-09-27 13:05:00|7533.1|7530.3|7526.8|7524|7538.8|7536|7520.5|7517.7|2526
1632748200000|2021-09-27 13:10:00|7526.5|7523.7|7519|7516.2|7536.1|7533.3|7515|7512.2|1868
1632748500000|2021-09-27 13:15:00|7518.2|7515.4|7529.2|7526.4|7530.6|7527.8|7512.3|7509.5|3586
1632748800000|2021-09-27 13:20:00|7529.6|7526.8|7522.2|7519.4|7537.9|7535.1|7520.1|7517.3|2793
1632749100000|2021-09-27 13:25:00|7522.6|7519.8|7530.2|7527.4|7533.2|7530.4|7518.2|7515.4|1882
1632749400000|2021-09-27 13:30:00|7530.7|7527.9|7543.6|7540.8|7553.7|7550.9|7529.9|7527.1|8950
1632749700000|2021-09-27 13:35:00|7543.4|7540.6|7546.9|7544.1|7549.1|7546.3|7534.5|7531.7|2579
1632750000000|2021-09-27 13:40:00|7547.1|7544.3|7546.1|7543.3|7551.7|7548.9|7537.1|7534.3|3685
1632750300000|2021-09-27 13:45:00|7546.8|7544|7553.9|7551.1|7561.9|7559.1|7540.2|7537.4|6917
1632750600000|2021-09-27 13:50:00|7553.8|7551|7553.5|7550.7|7560.7|7557.9|7546.9|7544.1|3494
1632750900000|2021-09-27 13:55:00|7553.9|7551.1|7560.2|7557.4|7564.2|7561.4|7549.5|7546.7|2556
1632751200000|2021-09-27 14:00:00|7560|7557.2|7549.4|7546.6|7562.9|7560.1|7537.4|7534.6|6828
1632751500000|2021-09-27 14:05:00|7550.3|7547.5|7533|7530.2|7564.2|7561.4|7532.7|7529.9|9288
1632751800000|2021-09-27 14:10:00|7533.7|7530.9|7535.6|7532.8|7536.7|7533.9|7513.7|7510.9|6633
1632752100000|2021-09-27 14:15:00|7535.7|7532.9|7530.6|7527.8|7548.4|7545.6|7528.4|7525.6|5786
1632752400000|2021-09-27 14:20:00|7530.4|7527.6|7543|7540.2|7545.2|7542.4|7527.4|7524.6|2669
1632752700000|2021-09-27 14:25:00|7543.2|7540.4|7548.4|7545.6|7553.9|7551.1|7537.3|7534.5|5728
1632753000000|2021-09-27 14:30:00|7548.5|7545.7|7538.1|7535.3|7554|7551.2|7535.9|7531.5|3010
1632753300000|2021-09-27 14:35:00|7538.6|7535.8|7527.1|7524.3|7546.9|7544.1|7525.3|7522.5|4891
1632753600000|2021-09-27 14:40:00|7527.3|7524.5|7525.1|7522.3|7538.1|7535.3|7518.4|7515.6|2696
1632753900000|2021-09-27 14:45:00|7525.3|7522.5|7526.1|7523.3|7527.4|7524.6|7507.4|7504.6|4409
1632754200000|2021-09-27 14:50:00|7525.3|7522.5|7528.9|7526.1|7530.9|7528.1|7514.4|7511.6|6258
1632754500000|2021-09-27 14:55:00|7528.7|7525.9|7534.9|7532.1|7536.7|7533.9|7519.5|7516.7|3093
1632754800000|2021-09-27 15:00:00|7535.2|7532.4|7523|7520.2|7538.9|7536.1|7521|7518.2|3541
1632755100000|2021-09-27 15:05:00|7521|7518.2|7524.5|7521.7|7530.9|7528.1|7514.1|7511.3|2746
1632755400000|2021-09-27 15:10:00|7524.1|7521.3|7530.8|7528|7534|7531.2|7523.1|7520.3|1769
1632755700000|2021-09-27 15:15:00|7530.5|7527.7|7534.1|7531.3|7535|7532.2|7521|7518.2|1876
1632756000000|2021-09-27 15:20:00|7534|7531.2|7540.8|7538|7543|7540.2|7529.1|7526.3|2307
1632756300000|2021-09-27 15:25:00|7540.5|7537.7|7540.1|7537.3|7543.1|7540.3|7525.2|7522.4|3524
1632756600000|2021-09-27 15:30:00|7540.5|7537.7|7532|7529.2|7543.1|7540.3|7531.1|7528.3|2170
1632756900000|2021-09-27 15:35:00|7532.8|7530|7536.8|7534|7542.1|7539.3|7530.1|7527.3|1436
1632757200000|2021-09-27 15:40:00|7536.1|7533.3|7530.8|7528|7539.5|7536.7|7528.1|7525.3|1935
1632757500000|2021-09-27 15:45:00|7530.1|7527.3|7519.9|7517.1|7530.8|7528|7518.8|7516|1897
1632757800000|2021-09-27 15:50:00|7519.8|7517|7523.9|7521.1|7524.8|7522|7518.8|7516|1503
1632758100000|2021-09-27 15:55:00|7524.8|7522|7510.1|7507.3|7526.8|7524|7508.1|7505.3|3150
1632758400000|2021-09-27 16:00:00|7510.6|7507.8|7510.3|7507.5|7513.1|7510.3|7493.3|7490.5|7905
1632758700000|2021-09-27 16:05:00|7509.5|7506.7|7516.3|7513.5|7517.5|7514.7|7507.3|7504.5|2043
1632759000000|2021-09-27 16:10:00|7516.5|7513.7|7527.5|7524.7|7533.3|7530.5|7516.5|7513.7|2752
1632759300000|2021-09-27 16:15:00|7527.6|7524.8|7525.2|7522.4|7539.3|7536.5|7523.7|7520.9|7906
1632759600000|2021-09-27 16:20:00|7525.1|7522.3|7524.6|7521.8|7528.1|7525.3|7519.8|7517|3289
1632759900000|2021-09-27 16:25:00|7525.6|7522.8|7529.8|7527|7533.6|7530.8|7524.6|7521.8|4317
1632760200000|2021-09-27 16:30:00|7530|7527.2|7542.8|7540|7545.5|7542.7|7528.9|7526.1|2829
1632760500000|2021-09-27 16:35:00|7543.1|7540.3|7544.5|7541.7|7547.5|7544.7|7538.5|7535.7|1376
1632760800000|2021-09-27 16:40:00|7545.4|7542.6|7549.5|7546.7|7551.2|7548.4|7544.5|7541.7|2692
1632761100000|2021-09-27 16:45:00|7549.9|7547.1|7542.5|7539.7|7550.2|7547.4|7538.5|7535.7|2425
1632761400000|2021-09-27 16:50:00|7543.2|7540.4|7541.6|7538.8|7545.2|7542.4|7536.6|7533.8|1558
1632761700000|2021-09-27 16:55:00|7541.5|7538.7|7537.7|7534.9|7543.5|7540.7|7531.8|7529|1302
1632762000000|2021-09-27 17:00:00|7537.6|7534.8|7553.5|7550.7|7553.5|7550.7|7536.6|7533.8|2179
1632762300000|2021-09-27 17:05:00|7552.5|7549.7|7533.9|7531.1|7554.5|7551.7|7532.7|7529.9|1908
1632762600000|2021-09-27 17:10:00|7533.5|7530.7|7540.9|7538.1|7542.6|7539.8|7532.7|7529.9|1268
1632762900000|2021-09-27 17:15:00|7540.7|7537.9|7534.9|7532.1|7540.7|7537.9|7531.7|7528.9|1052
1632763200000|2021-09-27 17:20:00|7534.7|7531.9|7525.9|7523.1|7536.7|7533.9|7524|7521.2|1612
1632763500000|2021-09-27 17:25:00|7525.7|7522.9|7525.7|7522.9|7531.7|7528.9|7523|7520.2|954
1632763800000|2021-09-27 17:30:00|7524.9|7522.1|7524.9|7522.1|7528.4|7525.6|7523.7|7520.9|806
1632764100000|2021-09-27 17:35:00|7524.7|7521.9|7530.2|7527.4|7530.8|7528|7520.9|7518.1|1130
1632764400000|2021-09-27 17:40:00|7529.8|7527|7528.7|7525.9|7534.7|7531.9|7526.7|7523.9|1404
1632764700000|2021-09-27 17:45:00|7527.7|7524.9|7539.6|7536.8|7543.4|7540.6|7527.7|7524.9|2135
1632765000000|2021-09-27 17:50:00|7539.7|7536.9|7549.4|7546.6|7549.7|7546.9|7538.7|7535.9|875
1632765300000|2021-09-27 17:55:00|7549.6|7546.8|7560.3|7557.5|7560.3|7557.5|7548.6|7545.8|2329
1632765600000|2021-09-27 18:00:00|7560.2|7557.4|7557.8|7555|7564.2|7561.4|7552.4|7549.6|2280
1632765900000|2021-09-27 18:05:00|7558.2|7555.4|7545.6|7542.8|7565|7562.2|7544.8|7542|3842
1632766200000|2021-09-27 18:10:00|7545.7|7542.9|7550.5|7547.7|7552.5|7549.7|7541.6|7538.8|1675
1632766500000|2021-09-27 18:15:00|7549.8|7547|7548.5|7545.7|7552.4|7549.6|7542.7|7539.9|2386
1632766800000|2021-09-27 18:20:00|7548.4|7545.6|7548.5|7545.7|7554.4|7551.6|7540.4|7537.6|2350
1632767100000|2021-09-27 18:25:00|7548.7|7545.9|7530.7|7527.9|7550.9|7548.1|7528.7|7525.9|9223
1632767400000|2021-09-27 18:30:00|7530.8|7528|7530.7|7527.9|7533.7|7530.9|7524.9|7522.1|2513
1632767700000|2021-09-27 18:35:00|7530.5|7527.7|7518.8|7516|7531.7|7528.9|7516.7|7513.9|1706
1632768000000|2021-09-27 18:40:00|7518.7|7515.9|7520.7|7517.9|7521.5|7518.7|7515.7|7512.9|1041
1632768300000|2021-09-27 18:45:00|7520.5|7517.7|7517.8|7515|7521.5|7518.7|7515.7|7512.9|557
1632768600000|2021-09-27 18:50:00|7517.6|7514.8|7530.4|7527.6|7530.5|7527.7|7516.9|7514.1|650
1632768900000|2021-09-27 18:55:00|7530.5|7527.7|7528.6|7525.8|7534|7531.2|7528.1|7525.3|506
1632769200000|2021-09-27 19:00:00|7529.4|7526.6|7523.4|7520.6|7529.4|7526.6|7522.6|7519.8|424
1632769500000|2021-09-27 19:05:00|7523.5|7520.7|7526.4|7523.6|7527.5|7524.7|7522.4|7519.6|200
1632769800000|2021-09-27 19:10:00|7526.5|7523.7|7531.4|7528.6|7532.4|7529.6|7526.4|7523.6|527
1632770100000|2021-09-27 19:15:00|7531.6|7528.8|7531.4|7528.6|7532.7|7529.9|7530.4|7527.6|826
1632770400000|2021-09-27 19:20:00|7532.1|7529.3|7524.3|7521.5|7532.4|7529.6|7523.9|7521.1|600
1632770700000|2021-09-27 19:25:00|7524.5|7521.7|7518.6|7515.8|7524.5|7521.7|7516.6|7513.8|796
1632771000000|2021-09-27 19:30:00|7518.7|7515.9|7524.6|7521.8|7526.6|7523.8|7517.7|7514.9|448
1632771300000|2021-09-27 19:35:00|7525|7522.2|7533.3|7530.5|7533.5|7530.7|7525|7522.2|623
1632771600000|2021-09-27 19:40:00|7532.6|7529.8|7532.2|7529.4|7535.3|7532.5|7530.2|7527.4|507
1632771900000|2021-09-27 19:45:00|7532.1|7529.3|7533.1|7530.3|7534.1|7531.3|7531.2|7528.4|291
1632772200000|2021-09-27 19:50:00|7533.2|7530.4|7534|7531.2|7536.8|7534|7532.2|7529.4|1715
1632772500000|2021-09-27 19:55:00|7534.9|7532.1|7542|7539.2|7542.9|7540.1|7534.9|7532.1|691
1632772800000|2021-09-27 20:00:00|7541.9|7539.1|7538.7|7535.9|7542.9|7540.1|7537|7534.2|303
1632773100000|2021-09-27 20:05:00|7538.3|7535.5|7534|7531.2|7541.2|7538.4|7534|7531.2|228
1632773400000|2021-09-27 20:10:00|7533.2|7530.4|7533.7|7530.9|7537.7|7534.9|7533|7530.2|116
1632773700000|2021-09-27 20:15:00|7533.3|7530.5|7534.2|7531.4|7535.2|7532.4|7532.3|7529.5|151
1632774000000|2021-09-27 20:20:00|7534|7531.2|7534|7531.2|7534.2|7531.4|7533|7530.2|77
1632774300000|2021-09-27 20:25:00|7533.7|7530.9|7535.3|7532.5|7535.3|7532.5|7532|7529.2|214
1632774600000|2021-09-27 20:30:00|7535.2|7532.4|7536|7533.2|7537.1|7534.3|7534|7531.2|170
1632774900000|2021-09-27 20:35:00|7536.1|7533.3|7534.5|7531.7|7538|7535.2|7533.1|7530.3|189
1632775200000|2021-09-27 20:40:00|7534.1|7531.3|7534.4|7531.6|7536.3|7533.5|7533|7530.2|1947
1632775500000|2021-09-27 20:45:00|7534.5|7531.7|7538.5|7535.7|7539.7|7536.9|7533|7530.2|584
1632775800000|2021-09-27 20:50:00|7538.4|7535.6|7533.5|7530.7|7539.7|7536.9|7532.9|7530.1|520
1632776100000|2021-09-27 20:55:00|7533.1|7530.3|7531.8|7529|7534.1|7531.3|7530.8|7528|450
1632780000000|2021-09-27 22:00:00|7532.3|7529.5|7534.3|7531.5|7535.8|7533|7529.9|7527.1|161
1632780300000|2021-09-27 22:05:00|7534.8|7532|7532.8|7530|7535.3|7532.5|7532.8|7530|61
1632780600000|2021-09-27 22:10:00|7533.1|7530.3|7536.8|7534|7538.8|7536|7533.1|7530.3|168
1632780900000|2021-09-27 22:15:00|7536.6|7533.8|7537.9|7535.1|7538.9|7536.1|7535.6|7532.8|52
1632781200000|2021-09-27 22:20:00|7537.8|7535|7535.8|7533|7538.9|7536.1|7535.8|7533|48
1632781500000|2021-09-27 22:25:00|7535.9|7533.1|7534.8|7532|7537.8|7535|7534.8|7532|35
1632781800000|2021-09-27 22:30:00|7535.5|7532.7|7534.8|7532|7537.8|7535|7534.8|7532|40
1632782100000|2021-09-27 22:35:00|7535.1|7532.3|7536.6|7533.8|7537.8|7535|7535.1|7532.3|45
1632782400000|2021-09-27 22:40:00|7535.9|7533.1|7531.7|7528.9|7535.9|7533.1|7531.7|7528.9|86
1632782700000|2021-09-27 22:45:00|7531.2|7528.4|7526.7|7523.9|7531.7|7528.9|7526.7|7523.9|140
1632783000000|2021-09-27 22:50:00|7526.2|7523.4|7524.7|7521.9|7526.7|7523.9|7524.7|7521.9|92
1632783300000|2021-09-27 22:55:00|7524.9|7522.1|7523.6|7520.8|7525.7|7522.9|7523.6|7520.8|97
1632783600000|2021-09-27 23:00:00|7523.2|7520.4|7523.9|7521.1|7527.6|7524.8|7522.7|7519.9|162
1632783900000|2021-09-27 23:05:00|7524.2|7521.4|7526.7|7523.9|7526.7|7523.9|7524.2|7521.4|22
1632784200000|2021-09-27 23:10:00|7526.6|7523.8|7525.9|7523.1|7527.6|7524.8|7525.9|7523.1|41
1632784500000|2021-09-27 23:15:00|7526.2|7523.4|7526.7|7523.9|7526.7|7523.9|7524.9|7522.1|46
1632784800000|2021-09-27 23:20:00|7526.4|7523.6|7527.7|7524.9|7528.1|7525.3|7526.3|7523.5|26
1632785100000|2021-09-27 23:25:00|7527.8|7525|7528.7|7525.9|7529.7|7526.9|7527.7|7524.9|69
1632785400000|2021-09-27 23:30:00|7528.4|7525.6|7529.7|7526.9|7530.8|7528|7527.7|7524.9|48
1632785700000|2021-09-27 23:35:00|7529.8|7527|7530.7|7527.9|7530.7|7527.9|7529.7|7526.9|23
1632786000000|2021-09-27 23:40:00|7530.8|7528|7531.7|7528.9|7532.7|7529.9|7530.7|7527.9|54
1632786300000|2021-09-27 23:45:00|7532.1|7529.3|7531.5|7528.7|7532.6|7529.8|7530.6|7527.8|112
1632786600000|2021-09-27 23:50:00|7531|7528.2|7532.8|7530|7533.5|7530.7|7530.7|7527.9|76
1632786900000|2021-09-27 23:55:00|7532.5|7529.7|7529.7|7526.9|7533.5|7530.7|7528.7|7525.9|43
1632787200000|2021-09-28 00:00:00|7530.2|7527.4|7531|7528.2|7533.4|7530.6|7523.5|7520.7|573
1632787500000|2021-09-28 00:05:00|7530.7|7527.9|7526.5|7523.7|7530.7|7527.9|7524.7|7521.9|175
1632787800000|2021-09-28 00:10:00|7526.7|7523.9|7526.7|7523.9|7529.7|7526.9|7525.7|7522.9|70
1632788100000|2021-09-28 00:15:00|7527.4|7524.6|7524.7|7521.9|7527.4|7524.6|7523.5|7520.7|162
1632788400000|2021-09-28 00:20:00|7525.4|7522.6|7518.7|7515.9|7525.5|7522.7|7518.5|7515.7|333
1632788700000|2021-09-28 00:25:00|7518.8|7516|7519|7516.2|7519.6|7516.8|7515.6|7512.8|515
1632789000000|2021-09-28 00:30:00|7519.5|7516.7|7519.5|7516.7|7522.6|7519.8|7514.6|7511.8|289
1632789300000|2021-09-28 00:35:00|7519.4|7516.6|7517.6|7514.8|7520.5|7517.7|7515.6|7512.8|148
1632789600000|2021-09-28 00:40:00|7517.5|7514.7|7521.6|7518.8|7522.5|7519.7|7516.5|7513.7|257
1632789900000|2021-09-28 00:45:00|7520.6|7517.8|7518.6|7515.8|7522.5|7519.7|7518.6|7515.8|117
1632790200000|2021-09-28 00:50:00|7518.5|7515.7|7512.8|7510|7518.5|7515.7|7511.9|7509.1|308
1632790500000|2021-09-28 00:55:00|7513.1|7510.3|7519.6|7516.8|7519.6|7516.8|7512.5|7509.7|226
1632790800000|2021-09-28 01:00:00|7520.3|7517.5|7522.6|7519.8|7523.6|7520.8|7511.6|7508.8|586
1632791100000|2021-09-28 01:05:00|7522.1|7519.3|7520.6|7517.8|7524.6|7521.8|7515.6|7512.8|261
1632791400000|2021-09-28 01:10:00|7521|7518.2|7523.6|7520.8|7524.5|7521.7|7518.6|7515.8|137
1632791700000|2021-09-28 01:15:00|7523.2|7520.4|7528.6|7525.8|7532.8|7530|7522.6|7519.8|527
1632792000000|2021-09-28 01:20:00|7529|7526.2|7527.6|7524.8|7529.6|7526.8|7524.5|7521.7|233
1632792300000|2021-09-28 01:25:00|7527.5|7524.7|7529.6|7526.8|7532.4|7529.6|7526.6|7523.8|257
1632792600000|2021-09-28 01:30:00|7529.9|7527.1|7532.6|7529.8|7536.4|7533.6|7529.4|7526.6|563
1632792900000|2021-09-28 01:35:00|7533.3|7530.5|7532.4|7529.6|7537.6|7534.8|7531.4|7528.6|610
1632793200000|2021-09-28 01:40:00|7531.6|7528.8|7537.4|7534.6|7537.7|7534.9|7530.1|7527.3|480
1632793500000|2021-09-28 01:45:00|7537.7|7534.9|7551.6|7548.8|7551.6|7548.8|7537.6|7534.8|884
1632793800000|2021-09-28 01:50:00|7551.9|7549.1|7551.4|7548.6|7555.4|7552.6|7550.6|7547.8|466
1632794100000|2021-09-28 01:55:00|7551.6|7548.8|7550.7|7547.9|7556.1|7553.3|7549.6|7546.8|510
1632794400000|2021-09-28 02:00:00|7550.6|7547.8|7546.6|7543.8|7551.6|7548.8|7543.4|7540.6|433
1632794700000|2021-09-28 02:05:00|7546.9|7544.1|7555|7552.2|7556.4|7553.6|7543.4|7540.6|549
1632795000000|2021-09-28 02:10:00|7554.9|7552.1|7561.5|7558.7|7563.5|7560.7|7554.5|7551.7|867
1632795300000|2021-09-28 02:15:00|7561.7|7558.9|7559.7|7556.9|7562.7|7559.9|7558|7555.2|195
1632795600000|2021-09-28 02:20:00|7559.2|7556.4|7557.5|7554.7|7560.7|7557.9|7556.7|7553.9|598
1632795900000|2021-09-28 02:25:00|7557.7|7554.9|7570.5|7567.7|7570.5|7567.7|7557.5|7554.7|1011
1632796200000|2021-09-28 02:30:00|7570.4|7567.6|7577.4|7574.6|7577.4|7574.6|7567.7|7564.9|1395
1632796500000|2021-09-28 02:35:00|7576.7|7573.9|7573.7|7570.9|7577.4|7574.6|7571|7568.2|769
1632796800000|2021-09-28 02:40:00|7573.4|7570.6|7573.4|7570.6|7574.7|7571.9|7569.5|7566.7|372
1632797100000|2021-09-28 02:45:00|7573.5|7570.7|7576.4|7573.6|7577.4|7574.6|7568.5|7565.7|674
1632797400000|2021-09-28 02:50:00|7575.7|7572.9|7573.5|7570.7|7576.5|7573.7|7572.4|7569.6|214
1632797700000|2021-09-28 02:55:00|7573.1|7570.3|7574.5|7571.7|7574.5|7571.7|7571|7568.2|229
1632798000000|2021-09-28 03:00:00|7573.5|7570.7|7592.4|7589.6|7593.4|7590.6|7573.5|7570.7|2475
1632798300000|2021-09-28 03:05:00|7592.2|7589.4|7597.5|7594.7|7599.4|7596.6|7591.4|7588.6|1236
1632798600000|2021-09-28 03:10:00|7597.2|7594.4|7590.3|7587.5|7598.5|7595.7|7588.5|7585.7|650
1632798900000|2021-09-28 03:15:00|7591.1|7588.3|7593.3|7590.5|7596.3|7593.5|7589.3|7586.5|314
1632799200000|2021-09-28 03:20:00|7594.2|7591.4|7598.3|7595.5|7599.3|7596.5|7592.5|7589.7|298
1632799500000|2021-09-28 03:25:00|7598.7|7595.9|7601.3|7598.5|7602.2|7599.4|7597.3|7594.5|774
1632799800000|2021-09-28 03:30:00|7601.2|7598.4|7606.3|7603.5|7606.3|7603.5|7599.3|7596.5|414
1632800100000|2021-09-28 03:35:00|7606.2|7603.4|7613.3|7610.5|7617.2|7614.4|7606.2|7603.4|1388
1632800400000|2021-09-28 03:40:00|7614.2|7611.4|7606.2|7603.4|7614.3|7611.5|7604|7601.2|497
1632800700000|2021-09-28 03:45:00|7605.5|7602.7|7607.2|7604.4|7608.2|7605.4|7604|7601.2|242
1632801000000|2021-09-28 03:50:00|7606.8|7604|7607.2|7604.4|7608|7605.2|7604.2|7601.4|278
1632801300000|2021-09-28 03:55:00|7607.3|7604.5|7601.3|7598.5|7607.3|7604.5|7600|7597.2|346
1632801600000|2021-09-28 04:00:00|7601.2|7598.4|7600.2|7597.4|7604.3|7601.5|7599.3|7596.5|277
1632801900000|2021-09-28 04:05:00|7600.3|7597.5|7600.1|7597.3|7602|7599.2|7599|7596.2|212
1632802200000|2021-09-28 04:10:00|7599.8|7597|7599.1|7596.3|7601|7598.2|7598.1|7595.3|157
1632802500000|2021-09-28 04:15:00|7599|7596.2|7603|7600.2|7603|7600.2|7598.1|7595.3|152
1632802800000|2021-09-28 04:20:00|7603.1|7600.3|7603.1|7600.3|7603.1|7600.3|7600.3|7597.5|83
1632803100000|2021-09-28 04:25:00|7603|7600.2|7599.1|7596.3|7603.1|7600.3|7598.6|7595.8|130
1632803400000|2021-09-28 04:30:00|7598.6|7595.8|7600.1|7597.3|7600.3|7597.5|7598.1|7595.3|115
1632803700000|2021-09-28 04:35:00|7600|7597.2|7602.1|7599.3|7603.3|7600.5|7599|7596.2|115
1632804000000|2021-09-28 04:40:00|7602|7599.2|7601.1|7598.3|7602.3|7599.5|7600.1|7597.3|90
1632804300000|2021-09-28 04:45:00|7601|7598.2|7601.1|7598.3|7602.6|7599.8|7600.1|7597.3|540
1632804600000|2021-09-28 04:50:00|7601.2|7598.4|7599.1|7596.3|7601.2|7598.4|7599|7596.2|111
1632804900000|2021-09-28 04:55:00|7599.2|7596.4|7598|7595.2|7599.2|7596.4|7597.2|7594.4|199
1632805200000|2021-09-28 05:00:00|7598.1|7595.3|7594|7591.2|7599|7596.2|7592.2|7589.4|427
1632805500000|2021-09-28 05:05:00|7593.2|7590.4|7592.1|7589.3|7593.2|7590.4|7587.9|7585.1|411
1632805800000|2021-09-28 05:10:00|7592.9|7590.1|7594.1|7591.3|7594.1|7591.3|7589.1|7586.3|310
1632806100000|2021-09-28 05:15:00|7593.9|7591.1|7600.2|7597.4|7600.6|7597.8|7593.1|7590.3|346
1632806400000|2021-09-28 05:20:00|7600.1|7597.3|7596.1|7593.3|7600.6|7597.8|7595.1|7592.3|171
1632806700000|2021-09-28 05:25:00|7596.2|7593.4|7597.1|7594.3|7598.6|7595.8|7596.1|7593.3|106
1632807000000|2021-09-28 05:30:00|7597.2|7594.4|7613.6|7610.8|7614.2|7611.4|7597.1|7594.3|914
1632807300000|2021-09-28 05:35:00|7613.2|7610.4|7613.2|7610.4|7614.2|7611.4|7609.1|7606.3|550
1632807600000|2021-09-28 05:40:00|7613.3|7610.5|7605.1|7602.3|7615.9|7613.1|7603.7|7600.9|540
1632807900000|2021-09-28 05:45:00|7604.7|7601.9|7612.2|7609.4|7615.9|7613.1|7604.2|7601.4|458
1632808200000|2021-09-28 05:50:00|7612|7609.2|7616.7|7613.9|7623|7620.2|7612|7609.2|633
1632808500000|2021-09-28 05:55:00|7617|7614.2|7625.2|7622.4|7627.2|7624.4|7615.2|7612.4|417
1632808800000|2021-09-28 06:00:00|7625|7622.2|7627|7624.2|7628.2|7625.4|7620|7617.2|562
1632809100000|2021-09-28 06:05:00|7626.3|7623.5|7635.2|7632.4|7640|7637.2|7623.2|7620.4|1201
1632809400000|2021-09-28 06:10:00|7635|7632.2|7641|7638.2|7642|7639.2|7632.9|7630.1|995
1632809700000|2021-09-28 06:15:00|7641.9|7639.1|7641.2|7638.4|7643.2|7640.4|7638.2|7635.4|644
1632810000000|2021-09-28 06:20:00|7641|7638.2|7645|7642.2|7649|7646.2|7641|7638.2|977
1632810300000|2021-09-28 06:25:00|7644.7|7641.9|7650.5|7647.7|7656.7|7653.9|7643.2|7640.4|1312
1632810600000|2021-09-28 06:30:00|7650.2|7647.4|7651.3|7648.5|7654.3|7651.5|7644.2|7641.4|1020
1632810900000|2021-09-28 06:35:00|7650.4|7647.6|7645.4|7642.6|7653.1|7650.3|7643.4|7640.6|612
1632811200000|2021-09-28 06:40:00|7646.3|7643.5|7644.3|7641.5|7647.3|7644.5|7640.9|7638.1|681
1632811500000|2021-09-28 06:45:00|7645.3|7642.5|7639.3|7636.5|7645.3|7642.5|7637.3|7634.5|626
1632811800000|2021-09-28 06:50:00|7640.1|7637.3|7643.1|7640.3|7644.3|7641.5|7637.8|7635|578
1632812100000|2021-09-28 06:55:00|7643.3|7640.5|7632.4|7629.6|7643.3|7640.5|7627.1|7624.3|1338
1632812400000|2021-09-28 07:00:00|7632.3|7629.5|7623.3|7620.5|7633.1|7630.3|7621.3|7618.5|889
1632812700000|2021-09-28 07:05:00|7623.1|7620.3|7618|7615.2|7623.3|7620.5|7615.1|7612.3|2108
1632813000000|2021-09-28 07:10:00|7617.6|7614.8|7617.1|7614.3|7624.1|7621.3|7614.1|7611.3|739
1632813300000|2021-09-28 07:15:00|7617.8|7615|7612.6|7609.8|7625|7622.2|7612|7609.2|1098
1632813600000|2021-09-28 07:20:00|7612.5|7609.7|7613|7610.2|7615|7612.2|7608.1|7605.3|699
1632813900000|2021-09-28 07:25:00|7612.6|7609.8|7597.9|7595.1|7613|7610.2|7597|7594.2|1253
1632814200000|2021-09-28 07:30:00|7598.1|7595.3|7608.9|7606.1|7610.1|7607.3|7593.9|7591.1|1161
1632814500000|2021-09-28 07:35:00|7608.2|7605.4|7612.9|7610.1|7614.9|7612.1|7600.6|7597.8|1011
1632814800000|2021-09-28 07:40:00|7613.7|7610.9|7601.9|7599.1|7614.3|7611.5|7601.8|7599|703
1632815100000|2021-09-28 07:45:00|7602.3|7599.5|7598.9|7596.1|7604.9|7602.1|7594.9|7592.1|932
1632815400000|2021-09-28 07:50:00|7598.8|7596|7606.9|7604.1|7611.6|7608.8|7594.9|7592.1|1144
1632815700000|2021-09-28 07:55:00|7607.8|7605|7617.9|7615.1|7620.3|7617.5|7605.9|7603.1|1472
1632816000000|2021-09-28 08:00:00|7617.1|7614.3|7617.8|7615|7622.1|7619.3|7614.6|7611.8|1174
1632816300000|2021-09-28 08:05:00|7618.6|7615.8|7616.6|7613.8|7621.6|7618.8|7614.9|7612.1|551
1632816600000|2021-09-28 08:10:00|7617.1|7614.3|7613.8|7611|7617.1|7614.3|7603.8|7601|1169
1632816900000|2021-09-28 08:15:00|7613.3|7610.5|7612.9|7610.1|7614.8|7612|7605.9|7603.1|534
1632817200000|2021-09-28 08:20:00|7612.8|7610|7618.3|7615.5|7622.9|7620.1|7609.8|7607|916
1632817500000|2021-09-28 08:25:00|7617.9|7615.1|7608.9|7606.1|7618.3|7615.5|7601.7|7598.9|1432
1632817800000|2021-09-28 08:30:00|7609.2|7606.4|7608.6|7605.8|7614|7611.2|7598.7|7595.9|1441
1632818100000|2021-09-28 08:35:00|7609.5|7606.7|7613.7|7610.9|7614.9|7612.1|7601.4|7598.6|877
1632818400000|2021-09-28 08:40:00|7613|7610.2|7623.4|7620.6|7640.2|7637.4|7612.9|7610.1|2608
1632818700000|2021-09-28 08:45:00|7623.5|7620.7|7624.2|7621.4|7629.7|7626.9|7614.9|7612.1|1325
1632819000000|2021-09-28 08:50:00|7624.6|7621.8|7620.9|7618.1|7631.9|7629.1|7617.3|7614.5|884
1632819300000|2021-09-28 08:55:00|7621.2|7618.4|7623.7|7620.9|7625.9|7623.1|7616.3|7613.5|634
1632819600000|2021-09-28 09:00:00|7624.4|7621.6|7630.7|7627.9|7631.6|7628.8|7617.4|7614.6|973
1632819900000|2021-09-28 09:05:00|7630.9|7628.1|7627.9|7625.1|7633.9|7631.1|7627|7624.2|537
1632820200000|2021-09-28 09:10:00|7628.2|7625.4|7614.8|7612|7629.3|7626.5|7611.7|7608.9|771
1632820500000|2021-09-28 09:15:00|7614.7|7611.9|7619.8|7617|7620|7617.2|7609|7606.2|547
1632820800000|2021-09-28 09:20:00|7619.7|7616.9|7618.5|7615.7|7621.8|7619|7616|7613.2|364
1632821100000|2021-09-28 09:25:00|7618.1|7615.3|7625.8|7623|7628.8|7626|7614.5|7611.7|573
1632821400000|2021-09-28 09:30:00|7626|7623.2|7618.5|7615.7|7626|7623.2|7617|7614.2|326
1632821700000|2021-09-28 09:35:00|7618.8|7616|7618|7615.2|7621.8|7619|7615.8|7613|379
1632822000000|2021-09-28 09:40:00|7617.8|7615|7614.8|7612|7619.8|7617|7611|7608.2|489
1632822300000|2021-09-28 09:45:00|7615.2|7612.4|7619.8|7617|7620.8|7618|7609.8|7607|352
1632822600000|2021-09-28 09:50:00|7620.2|7617.4|7613.8|7611|7620.7|7617.9|7609.8|7607|449
1632822900000|2021-09-28 09:55:00|7614|7611.2|7616.8|7614|7617.8|7615|7610.8|7608|444
1632823200000|2021-09-28 10:00:00|7617.2|7614.4|7615.8|7613|7619.7|7616.9|7610.8|7608|397
1632823500000|2021-09-28 10:05:00|7615.3|7612.5|7615.8|7613|7615.9|7613.1|7609.8|7607|574
1632823800000|2021-09-28 10:10:00|7616.3|7613.5|7617.8|7615|7617.8|7615|7612.1|7609.3|282
1632824100000|2021-09-28 10:15:00|7617.9|7615.1|7613.8|7611|7621.6|7618.8|7610.9|7608.1|500
1632824400000|2021-09-28 10:20:00|7613.4|7610.6|7617.8|7615|7618.8|7616|7605.8|7603|781
1632824700000|2021-09-28 10:25:00|7617.3|7614.5|7605.9|7603.1|7617.6|7614.8|7602.9|7600.1|781
1632825000000|2021-09-28 10:30:00|7605.2|7602.4|7616.8|7614|7619.8|7617|7602.9|7600.1|593
1632825300000|2021-09-28 10:35:00|7616.6|7613.8|7621.8|7619|7623.6|7620.8|7610.8|7608|644
1632825600000|2021-09-28 10:40:00|7621.6|7618.8|7617.8|7615|7622.8|7620|7615.8|7613|420
1632825900000|2021-09-28 10:45:00|7617|7614.2|7607.8|7605|7617|7614.2|7603.8|7601|727
1632826200000|2021-09-28 10:50:00|7607.3|7604.5|7600.9|7598.1|7608.6|7605.8|7596.2|7593.4|988
1632826500000|2021-09-28 10:55:00|7600.7|7597.9|7597.2|7594.4|7603.7|7600.9|7597|7594.2|1165
1632826800000|2021-09-28 11:00:00|7597|7594.2|7604.5|7601.7|7606|7603.2|7596|7593.2|738
1632827100000|2021-09-28 11:05:00|7604.2|7601.4|7603|7600.2|7605.7|7602.9|7597.2|7594.4|568
1632827400000|2021-09-28 11:10:00|7603.4|7600.6|7612.9|7610.1|7617.6|7614.8|7602.2|7599.4|1649
1632827700000|2021-09-28 11:15:00|7612.4|7609.6|7609.7|7606.9|7618.9|7616.1|7608.2|7605.4|633
1632828000000|2021-09-28 11:20:00|7610|7607.2|7599.3|7596.5|7614|7611.2|7598.5|7595.7|1990
1632828300000|2021-09-28 11:25:00|7599.7|7596.9|7605.4|7602.6|7609.4|7606.6|7598.5|7595.7|1493
1632828600000|2021-09-28 11:30:00|7605.8|7603|7601.3|7598.5|7607.8|7605|7588.4|7585.6|1852
1632828900000|2021-09-28 11:35:00|7602.1|7599.3|7615.8|7613|7619.3|7616.5|7601.3|7598.5|1475
1632829200000|2021-09-28 11:40:00|7614.9|7612.1|7610.4|7607.6|7616.3|7613.5|7606.9|7604.1|962
1632829500000|2021-09-28 11:45:00|7610.3|7607.5|7622.9|7620.1|7623.4|7620.6|7609.3|7606.5|949
1632829800000|2021-09-28 11:50:00|7622.6|7619.8|7622.4|7619.6|7624.4|7621.6|7613.1|7610.3|1054
1632830100000|2021-09-28 11:55:00|7622.8|7620|7619.3|7616.5|7624.4|7621.6|7615.1|7612.3|805
1632830400000|2021-09-28 12:00:00|7619.4|7616.6|7614.9|7612.1|7619.4|7616.6|7607.7|7604.9|1957
1632830700000|2021-09-28 12:05:00|7614.6|7611.8|7602.6|7599.8|7615.6|7612.8|7601.4|7598.6|1568
1632831000000|2021-09-28 12:10:00|7601.7|7598.9|7597.2|7594.4|7609.6|7606.8|7595.4|7592.6|1525
1632831300000|2021-09-28 12:15:00|7597.6|7594.8|7601.5|7598.7|7607.5|7604.7|7596.7|7593.9|1103
1632831600000|2021-09-28 12:20:00|7601.7|7598.9|7599.7|7596.9|7605.5|7602.7|7589|7586.2|1975
1632831900000|2021-09-28 12:25:00|7599.5|7596.7|7579.8|7577|7600.7|7597.9|7578.7|7575.9|2987
1632832200000|2021-09-28 12:30:00|7579.5|7576.7|7576|7573.2|7587|7584.2|7575.8|7573|2400
1632832500000|2021-09-28 12:35:00|7575.8|7573|7590.3|7587.5|7591|7588.2|7573.3|7570.5|3796
1632832800000|2021-09-28 12:40:00|7590|7587.2|7588.8|7586|7592.2|7589.4|7584|7581.2|1051
1632833100000|2021-09-28 12:45:00|7588|7585.2|7601.7|7598.9|7604.5|7601.7|7586.8|7584|1317
1632833400000|2021-09-28 12:50:00|7602|7599.2|7589|7586.2|7602.5|7599.7|7583.7|7580.9|1728
1632833700000|2021-09-28 12:55:00|7588.7|7585.9|7581.7|7578.9|7597.2|7594.4|7580.8|7578|2059
1632834000000|2021-09-28 13:00:00|7582.4|7579.6|7563.8|7561|7590.7|7587.9|7560.7|7557.9|5379
1632834300000|2021-09-28 13:05:00|7563.7|7560.9|7568.6|7565.8|7585.5|7582.7|7555.9|7553.1|5430
1632834600000|2021-09-28 13:10:00|7568.5|7565.7|7596.6|7593.8|7602.5|7599.7|7563.5|7560.7|4032
1632834900000|2021-09-28 13:15:00|7597|7594.2|7606.2|7603.4|7610.5|7607.7|7592.5|7589.7|4985
1632835200000|2021-09-28 13:20:00|7606|7603.2|7625.3|7622.5|7628.7|7625.9|7605|7602.2|6979
1632835500000|2021-09-28 13:25:00|7625.2|7622.4|7614.7|7611.9|7627|7624.2|7604.3|7601.5|6199
1632835800000|2021-09-28 13:30:00|7614.8|7612|7613.5|7610.7|7625.2|7622.4|7599.6|7596.8|4687
1632836100000|2021-09-28 13:35:00|7614.2|7611.4|7602.1|7599.3|7616.3|7613.5|7594.5|7591.7|4780
1632836400000|2021-09-28 13:40:00|7601.6|7598.8|7608.5|7605.7|7619.3|7616.5|7596.6|7593.8|3035
1632836700000|2021-09-28 13:45:00|7607.6|7604.8|7587.6|7584.8|7620.6|7617.8|7586.3|7583.5|4014
1632837000000|2021-09-28 13:50:00|7587.5|7584.7|7532.8|7530|7589.5|7586.7|7528.3|7525.5|8344
1632837300000|2021-09-28 13:55:00|7532.9|7530.1|7559.8|7557|7560.6|7557.8|7532.9|7530.1|4936
1632837600000|2021-09-28 14:00:00|7558.8|7556|7552.7|7549.9|7559.5|7556.7|7528.6|7525.8|4997
1632837900000|2021-09-28 14:05:00|7552.4|7549.6|7541.4|7538.6|7570.6|7567.8|7536.4|7533.6|6579
1632838200000|2021-09-28 14:10:00|7541.1|7538.3|7560.3|7557.5|7566|7563.2|7538.4|7535.6|3627
1632838500000|2021-09-28 14:15:00|7559.9|7557.1|7547.4|7544.6|7562.3|7559.5|7542.3|7539.5|3534
1632838800000|2021-09-28 14:20:00|7548.3|7545.5|7533.6|7530.8|7548.3|7545.5|7521.9|7519.1|5761
1632839100000|2021-09-28 14:25:00|7532.6|7529.8|7521.4|7518.6|7538.2|7535.4|7517.6|7514.8|4588
1632839400000|2021-09-28 14:30:00|7520.7|7517.9|7512.1|7509.3|7538.4|7535.6|7503.6|7500.8|5665
1632839700000|2021-09-28 14:35:00|7511.7|7508.9|7519.9|7517.1|7523.7|7520.9|7506.6|7503.8|5533
1632840000000|2021-09-28 14:40:00|7520.2|7517.4|7514.6|7511.8|7528.3|7525.5|7508.6|7505.8|3397
1632840300000|2021-09-28 14:45:00|7514.2|7511.4|7511.7|7508.9|7523.6|7520.8|7507.9|7505.1|2595
1632840600000|2021-09-28 14:50:00|7511.6|7508.8|7505.7|7502.9|7517.6|7514.8|7498.6|7495.8|4337
1632840900000|2021-09-28 14:55:00|7505.6|7502.8|7505.4|7502.6|7512.6|7509.8|7499.4|7496.6|3311
1632841200000|2021-09-28 15:00:00|7504.7|7501.9|7480|7477.2|7512.4|7509.6|7479.5|7476.7|5307
1632841500000|2021-09-28 15:05:00|7480.4|7477.6|7477|7474.2|7495.5|7492.7|7474.8|7472|5665
1632841800000|2021-09-28 15:10:00|7477.7|7474.9|7429.1|7426.3|7480.8|7478|7429.1|7426.3|11954
1632842100000|2021-09-28 15:15:00|7429|7426.2|7467.8|7465|7470.8|7468|7428|7425.2|6489
1632842400000|2021-09-28 15:20:00|7467.1|7464.3|7504.5|7501.7|7507.4|7504.6|7466.8|7464|10160
1632842700000|2021-09-28 15:25:00|7505.2|7502.4|7502.1|7499.3|7516.9|7514.1|7499.2|7496.4|5151
1632843000000|2021-09-28 15:30:00|7501.2|7498.4|7495.2|7492.4|7502.9|7500.1|7470.4|7467.6|7096
1632843300000|2021-09-28 15:35:00|7495.9|7493.1|7472.9|7470.1|7505.2|7502.4|7454.5|7451.7|4562
1632843600000|2021-09-28 15:40:00|7473|7470.2|7470.2|7467.4|7482.5|7479.7|7464.5|7461.7|3110
1632843900000|2021-09-28 15:45:00|7470.4|7467.6|7478.4|7475.6|7483.2|7480.4|7460.2|7457.4|2210
1632844200000|2021-09-28 15:50:00|7478|7475.2|7471.4|7468.6|7479.2|7476.4|7463.5|7460.7|2656
1632844500000|2021-09-28 15:55:00|7471|7468.2|7461.8|7459|7475|7472.2|7453.9|7451.1|2186
1632844800000|2021-09-28 16:00:00|7461.7|7458.9|7475.7|7472.9|7477.9|7475.1|7455.3|7452.5|2599
1632845100000|2021-09-28 16:05:00|7475.2|7472.4|7464.3|7461.5|7477.5|7474.7|7457.3|7454.5|2035
1632845400000|2021-09-28 16:10:00|7464.5|7461.7|7486.2|7483.4|7488.2|7485.4|7463.6|7460.8|2337
1632845700000|2021-09-28 16:15:00|7485.8|7483|7488.2|7485.4|7495.3|7492.5|7485|7482.2|2318
1632846000000|2021-09-28 16:20:00|7488.5|7485.7|7477.5|7474.7|7493.3|7490.5|7477.5|7474.7|1801
1632846300000|2021-09-28 16:25:00|7476.5|7473.7|7481.5|7478.7|7492.7|7489.9|7475.5|7472.7|1371
1632846600000|2021-09-28 16:30:00|7481.3|7478.5|7476.5|7473.7|7484.2|7481.4|7467.5|7464.7|1853
1632846900000|2021-09-28 16:35:00|7476.3|7473.5|7473.5|7470.7|7477.8|7475|7471|7468.2|850
1632847200000|2021-09-28 16:40:00|7473|7470.2|7464.1|7461.3|7473|7470.2|7460.5|7457.7|1363
1632847500000|2021-09-28 16:45:00|7463.8|7461|7459.6|7456.8|7465.8|7463|7457.1|7454.3|1502
1632847800000|2021-09-28 16:50:00|7459.4|7456.6|7473.3|7470.5|7474.4|7471.6|7459.4|7456.6|1422
1632848100000|2021-09-28 16:55:00|7472.8|7470|7466.4|7463.6|7479.3|7476.5|7457.4|7454.6|2508
1632848400000|2021-09-28 17:00:00|7466.6|7463.8|7477|7474.2|7477.1|7474.3|7465.3|7462.5|2120
1632848700000|2021-09-28 17:05:00|7476.6|7473.8|7493|7490.2|7494.8|7492|7470.1|7467.3|1761
1632849000000|2021-09-28 17:10:00|7493.5|7490.7|7486.3|7483.5|7497|7494.2|7483.8|7481|1658
1632849300000|2021-09-28 17:15:00|7486|7483.2|7501.8|7499|7502|7499.2|7485.8|7483|1415
1632849600000|2021-09-28 17:20:00|7501|7498.2|7508|7505.2|7510.8|7508|7500|7497.2|2069
1632849900000|2021-09-28 17:25:00|7508.8|7506|7510.7|7507.9|7511.8|7509|7504.8|7502|1488
1632850200000|2021-09-28 17:30:00|7510.8|7508|7498.8|7496|7511.8|7509|7494.1|7491.3|1662
1632850500000|2021-09-28 17:35:00|7499|7496.2|7510.8|7508|7512.8|7510|7497.1|7494.3|1368
1632850800000|2021-09-28 17:40:00|7510.4|7507.6|7507.8|7505|7513.1|7510.3|7506.8|7504|912
1632851100000|2021-09-28 17:45:00|7507.1|7504.3|7506.8|7504|7513.1|7510.3|7502.9|7500.1|825
1632851400000|2021-09-28 17:50:00|7506.4|7503.6|7503.8|7501|7512.9|7510.1|7501.8|7499|1221
1632851700000|2021-09-28 17:55:00|7503.1|7500.3|7514.8|7512|7516.8|7514|7502.1|7499.3|1552
1632852000000|2021-09-28 18:00:00|7515.5|7512.7|7502.3|7499.5|7520.8|7518|7497.8|7495|2583
1632852300000|2021-09-28 18:05:00|7502.4|7499.6|7490.9|7488.1|7503.8|7501|7489.8|7487|1877
1632852600000|2021-09-28 18:10:00|7490.8|7488|7470.5|7467.7|7491.1|7488.3|7468.8|7466|4444
1632852900000|2021-09-28 18:15:00|7470.2|7467.4|7497|7494.2|7502.4|7499.6|7470.2|7467.4|3106
1632853200000|2021-09-28 18:20:00|7497.4|7494.6|7509.4|7506.6|7516.4|7513.6|7496.4|7493.6|3440
1632853500000|2021-09-28 18:25:00|7509.7|7506.9|7519.1|7516.3|7524.4|7521.6|7493.9|7491.1|11840
1632853800000|2021-09-28 18:30:00|7518.1|7515.3|7496|7493.2|7518.1|7515.3|7490.4|7487.6|4615
1632854100000|2021-09-28 18:35:00|7496.2|7493.4|7497|7494.2|7501.4|7498.6|7488.2|7485.4|2395
1632854400000|2021-09-28 18:40:00|7497.2|7494.4|7494.2|7491.4|7501|7498.2|7491.3|7488.5|730
1632854700000|2021-09-28 18:45:00|7494|7491.2|7497|7494.2|7497.2|7494.4|7486.2|7483.4|1183
1632855000000|2021-09-28 18:50:00|7497.2|7494.4|7490.2|7487.4|7502|7499.2|7490.2|7487.4|510
1632855300000|2021-09-28 18:55:00|7490|7487.2|7490.2|7487.4|7495.3|7492.5|7489.3|7486.5|426
1632855600000|2021-09-28 19:00:00|7490.5|7487.7|7494.2|7491.4|7495.3|7492.5|7489.3|7486.5|612
1632855900000|2021-09-28 19:05:00|7494.3|7491.5|7489.3|7486.5|7496|7493.2|7489|7486.2|835
1632856200000|2021-09-28 19:10:00|7489.7|7486.9|7491.2|7488.4|7491.3|7488.5|7488|7485.2|425
1632856500000|2021-09-28 19:15:00|7491.7|7488.9|7492.2|7489.4|7496.3|7493.5|7491.3|7488.5|444
1632856800000|2021-09-28 19:20:00|7492.3|7489.5|7485.2|7482.4|7493.3|7490.5|7484.5|7481.7|328
1632857100000|2021-09-28 19:25:00|7485|7482.2|7476.2|7473.4|7485.3|7482.5|7475.3|7472.5|630
1632857400000|2021-09-28 19:30:00|7475.8|7473|7476.1|7473.3|7479.3|7476.5|7474.3|7471.5|336
1632857700000|2021-09-28 19:35:00|7476.3|7473.5|7467.1|7464.3|7476.3|7473.5|7466.1|7463.3|815
1632858000000|2021-09-28 19:40:00|7467.3|7464.5|7464.1|7461.3|7471.3|7468.5|7463.6|7460.8|394
1632858300000|2021-09-28 19:45:00|7464.3|7461.5|7465.1|7462.3|7466.3|7463.5|7463|7460.2|362
1632858600000|2021-09-28 19:50:00|7465.3|7462.5|7466.1|7463.3|7468.3|7465.5|7462.3|7459.5|571
1632858900000|2021-09-28 19:55:00|7466.3|7463.5|7467.3|7464.5|7468.1|7465.3|7463.3|7460.5|468
1632859200000|2021-09-28 20:00:00|7467.1|7464.3|7471.3|7468.5|7473.3|7470.5|7467.1|7464.3|295
1632859500000|2021-09-28 20:05:00|7471.1|7468.3|7470.1|7467.3|7471.3|7468.5|7468.6|7465.8|190
1632859800000|2021-09-28 20:10:00|7470.3|7467.5|7471.1|7468.3|7473|7470.2|7469|7466.2|1932
1632860100000|2021-09-28 20:15:00|7471.3|7468.5|7471|7468.2|7472|7469.2|7469.1|7466.3|136
1632860400000|2021-09-28 20:20:00|7470.6|7467.8|7471.1|7468.3|7472.9|7470.1|7470.1|7467.3|126
1632860700000|2021-09-28 20:25:00|7470.9|7468.1|7478.1|7475.3|7482.3|7476.3|7470.9|7468.1|528
1632861000000|2021-09-28 20:30:00|7477.6|7474.8|7437.6|7434.8|7478.5|7475.6|7435.2|7432.4|3175
1632861300000|2021-09-28 20:35:00|7437.2|7434.4|7429.4|7426.6|7437.2|7434.4|7422.4|7419.6|1258
1632861600000|2021-09-28 20:40:00|7429.9|7427.1|7419.4|7416.6|7432.2|7429.4|7417.5|7414.7|770
1632861900000|2021-09-28 20:45:00|7420.4|7417.6|7417|7414.2|7420.5|7417.7|7414.5|7411.7|577
1632862200000|2021-09-28 20:50:00|7417.4|7414.6|7424.7|7421.9|7426.4|7423.6|7416.9|7414.1|2031
1632862500000|2021-09-28 20:55:00|7425.2|7422.4|7423.4|7420.6|7425.4|7422.4|7421.3|7418.5|404
1632866400000|2021-09-28 22:00:00|7429.3|7426.5|7429.3|7426.5|7431.3|7428.5|7425.8|7423|310
1632866700000|2021-09-28 22:05:00|7429|7426.2|7424.3|7421.5|7429.3|7426.5|7424.3|7421.5|140
1632867000000|2021-09-28 22:10:00|7425.3|7422.5|7426.3|7423.5|7430.3|7427.5|7425.3|7422.5|121
1632867300000|2021-09-28 22:15:00|7426.6|7423.8|7426.8|7424|7430.3|7427.5|7426.6|7423.8|144
1632867600000|2021-09-28 22:20:00|7427.1|7424.3|7423.8|7421|7427.3|7424.5|7422.3|7419.5|187
1632867900000|2021-09-28 22:25:00|7424.1|7421.3|7430.1|7427.3|7430.3|7427.5|7423.3|7420.5|142
1632868200000|2021-09-28 22:30:00|7430.3|7427.5|7434.3|7431.5|7436.3|7433.5|7430.3|7427.5|230
1632868500000|2021-09-28 22:35:00|7435|7432.2|7431.4|7428.6|7437.3|7434.5|7431.4|7428.6|188
1632868800000|2021-09-28 22:40:00|7431.8|7429|7431.3|7428.5|7433.3|7430.5|7430.4|7427.6|69
1632869100000|2021-09-28 22:45:00|7432.3|7429.5|7437.6|7434.8|7438.1|7435.3|7432.1|7429.3|205
1632869400000|2021-09-28 22:50:00|7438|7435.2|7440.3|7437.5|7443.3|7440.5|7437.8|7435|341
1632869700000|2021-09-28 22:55:00|7439.3|7436.5|7436.6|7433.8|7442.3|7439.5|7435.1|7432.3|189
1632870000000|2021-09-28 23:00:00|7436.9|7434.1|7442.1|7439.3|7442.1|7439.3|7435.1|7432.3|344
1632870300000|2021-09-28 23:05:00|7441.8|7439|7439.3|7436.5|7442.1|7439.3|7438.3|7435.5|119
1632870600000|2021-09-28 23:10:00|7439.1|7436.3|7437.6|7434.8|7439.6|7436.8|7437.3|7434.5|56
1632870900000|2021-09-28 23:15:00|7437.9|7435.1|7437.2|7434.4|7438.8|7436|7437.2|7434.4|29
1632871200000|2021-09-28 23:20:00|7436.9|7434.1|7432.2|7429.4|7437.2|7434.4|7430.4|7427.6|116
1632871500000|2021-09-28 23:25:00|7431.4|7428.6|7428.2|7425.4|7431.9|7429.1|7427.4|7424.6|148
1632871800000|2021-09-28 23:30:00|7427.4|7424.6|7426.2|7423.4|7427.4|7424.6|7425.4|7422.6|102
1632872100000|2021-09-28 23:35:00|7425.9|7423.1|7424.2|7421.4|7426.2|7423.4|7417.4|7414.6|318
1632872400000|2021-09-28 23:40:00|7423.9|7421.1|7425.6|7422.8|7426.1|7423.3|7422.7|7419.9|109
1632872700000|2021-09-28 23:45:00|7425.9|7423.1|7429.2|7426.4|7430.2|7427.4|7425.9|7423.1|120
1632873000000|2021-09-28 23:50:00|7429.6|7426.8|7432.1|7429.3|7433.4|7430.6|7429.2|7426.4|96
1632873300000|2021-09-28 23:55:00|7431.2|7428.4|7436.2|7433.4|7436.4|7433.6|7431.2|7428.4|83
1632873600000|2021-09-29 00:00:00|7436.1|7433.3|7442.2|7439.4|7443.2|7440.4|7429.4|7426.6|773
1632873900000|2021-09-29 00:05:00|7442.9|7440.1|7445.2|7442.4|7450|7447.2|7442.9|7440.1|510
1632874200000|2021-09-29 00:10:00|7445.5|7442.7|7447.4|7444.6|7449.4|7446.6|7443.4|7440.6|214
1632874500000|2021-09-29 00:15:00|7447.7|7444.9|7460.4|7457.6|7461.4|7458.6|7446.7|7443.9|529
1632874800000|2021-09-29 00:20:00|7460.7|7457.9|7458.2|7455.4|7464.2|7461.4|7456.2|7453.4|261
1632875100000|2021-09-29 00:25:00|7457.5|7454.7|7466.2|7463.4|7468|7465.2|7455.3|7452.5|467
1632875400000|2021-09-29 00:30:00|7465.7|7462.9|7468.2|7465.4|7476.2|7473.4|7465.7|7462.9|611
1632875700000|2021-09-29 00:35:00|7468.9|7466.1|7466.2|7463.4|7471.5|7468.7|7464.7|7461.9|339
1632876000000|2021-09-29 00:40:00|7465.8|7463|7458.2|7455.4|7467.3|7464.5|7457.2|7454.4|571
1632876300000|2021-09-29 00:45:00|7457.8|7455|7458.2|7455.4|7460.2|7457.4|7454.2|7451.4|267
1632876600000|2021-09-29 00:50:00|7457.3|7454.5|7447.2|7444.4|7457.3|7454.5|7445.8|7443|409
1632876900000|2021-09-29 00:55:00|7446.3|7443.5|7450.2|7447.4|7451.2|7448.4|7444.2|7441.4|290
1632877200000|2021-09-29 01:00:00|7450.5|7447.7|7427.3|7424.5|7451.2|7448.4|7427.3|7424.5|1573
1632877500000|2021-09-29 01:05:00|7427.7|7424.9|7429.2|7426.4|7437.2|7434.4|7427.3|7424.5|725
1632877800000|2021-09-29 01:10:00|7428.3|7425.5|7438.3|7435.5|7442.1|7439.3|7428|7425.2|538
1632878100000|2021-09-29 01:15:00|7438.1|7435.3|7444.1|7441.3|7446.1|7443.3|7434.1|7431.3|453
1632878400000|2021-09-29 01:20:00|7444.8|7442|7436.1|7433.3|7445.1|7442.3|7436.1|7433.3|333
1632878700000|2021-09-29 01:25:00|7435.5|7432.7|7414.1|7411.3|7435.5|7432.7|7413.6|7410.8|1232
1632879000000|2021-09-29 01:30:00|7415|7412.2|7415.1|7412.3|7422|7419.2|7412.3|7409.5|986
1632879300000|2021-09-29 01:35:00|7415|7412.2|7417.3|7414.5|7419.4|7416.6|7409.4|7406.6|1676
1632879600000|2021-09-29 01:40:00|7418.3|7415.5|7427.4|7424.6|7428.3|7425.5|7412.4|7409.6|659
1632879900000|2021-09-29 01:45:00|7427.6|7424.8|7435.4|7432.6|7438.3|7435.5|7422.4|7419.6|713
1632880200000|2021-09-29 01:50:00|7435.1|7432.3|7429.4|7426.6|7437.4|7434.6|7423.3|7420.5|597
1632880500000|2021-09-29 01:55:00|7430.1|7427.3|7434.3|7431.5|7437.4|7434.6|7429.4|7426.6|322
1632880800000|2021-09-29 02:00:00|7433.9|7431.1|7433.4|7430.6|7435.6|7432.8|7427.4|7424.6|347
1632881100000|2021-09-29 02:05:00|7433.6|7430.8|7421.3|7418.5|7435.4|7432.6|7420.6|7417.8|473
1632881400000|2021-09-29 02:10:00|7420.6|7417.8|7421.4|7418.6|7423.3|7420.5|7414.4|7411.6|514
1632881700000|2021-09-29 02:15:00|7421.2|7418.4|7430.4|7427.6|7430.4|7427.6|7420.4|7417.6|332
1632882000000|2021-09-29 02:20:00|7431.7|7428.9|7431.4|7428.6|7433.4|7430.6|7429.4|7426.6|262
1632882300000|2021-09-29 02:25:00|7432.1|7429.3|7437.4|7434.6|7437.6|7434.8|7429.6|7426.8|331
1632882600000|2021-09-29 02:30:00|7437.6|7434.8|7426.9|7424.1|7438.4|7435.6|7425.4|7422.6|479
1632882900000|2021-09-29 02:35:00|7426.5|7423.7|7419.7|7416.9|7427.4|7424.6|7416.2|7413.4|757
1632883200000|2021-09-29 02:40:00|7419.2|7416.4|7409.7|7406.9|7421.2|7418.4|7406.4|7403.6|1004
1632883500000|2021-09-29 02:45:00|7409.4|7406.6|7413.4|7410.6|7416.4|7413.6|7409.4|7406.6|588
1632883800000|2021-09-29 02:50:00|7412.7|7409.9|7408.4|7405.6|7412.7|7409.9|7407.2|7404.4|395
1632884100000|2021-09-29 02:55:00|7408|7405.2|7407.4|7404.6|7411.4|7408.6|7407.2|7404.4|214
1632884400000|2021-09-29 03:00:00|7408.2|7405.4|7404.4|7401.6|7412.2|7409.4|7400.5|7397.7|897
1632884700000|2021-09-29 03:05:00|7404.2|7401.4|7401.4|7398.6|7407.2|7404.4|7400.4|7397.6|347
1632885000000|2021-09-29 03:10:00|7400.7|7397.9|7410.2|7407.4|7411|7408.2|7400.4|7397.6|406
1632885300000|2021-09-29 03:15:00|7410|7407.2|7404|7401.2|7412.2|7409.4|7401.7|7398.9|418
1632885600000|2021-09-29 03:20:00|7404.9|7402.1|7407|7404.2|7408.9|7406.1|7402.2|7399.4|450
1632885900000|2021-09-29 03:25:00|7407.2|7404.4|7408|7405.2|7409|7406.2|7402.2|7399.4|449
1632886200000|2021-09-29 03:30:00|7408.2|7405.4|7409|7406.2|7411.2|7408.4|7408|7405.2|298
1632886500000|2021-09-29 03:35:00|7409.2|7406.4|7410.2|7407.4|7413|7410.2|7408.7|7405.9|220
1632886800000|2021-09-29 03:40:00|7410|7407.2|7401|7398.2|7411.2|7408.4|7401|7398.2|332
1632887100000|2021-09-29 03:45:00|7401.4|7398.6|7404|7401.2|7404.7|7401.9|7400.2|7397.4|236
1632887400000|2021-09-29 03:50:00|7404.2|7401.4|7405|7402.2|7408.2|7405.4|7404|7401.2|136
1632887700000|2021-09-29 03:55:00|7405.7|7402.9|7404|7401.2|7408.2|7405.4|7402.8|7400|150
1632888000000|2021-09-29 04:00:00|7403.8|7401|7403|7400.2|7404|7401.2|7399|7396.2|332
1632888300000|2021-09-29 04:05:00|7402.7|7399.9|7402|7399.2|7404.2|7401.4|7402|7399.2|169
1632888600000|2021-09-29 04:10:00|7402.1|7399.3|7402|7399.2|7405|7402.2|7402|7399.2|140
1632888900000|2021-09-29 04:15:00|7401.6|7398.8|7404|7401.2|7404|7401.2|7401|7398.2|79
1632889200000|2021-09-29 04:20:00|7403.6|7400.8|7405|7402.2|7405|7402.2|7403.1|7400.3|57
1632889500000|2021-09-29 04:25:00|7405.3|7402.5|7406|7403.2|7407|7404.2|7404.8|7402|190
1632889800000|2021-09-29 04:30:00|7405.5|7402.7|7414|7411.2|7414.3|7411.5|7403|7400.2|539
1632890100000|2021-09-29 04:35:00|7413.5|7410.7|7416.1|7413.3|7416.8|7414|7412|7409.2|230
1632890400000|2021-09-29 04:40:00|7416.8|7414|7417.1|7414.3|7419.5|7416.7|7416|7413.2|406
1632890700000|2021-09-29 04:45:00|7417.3|7414.5|7418|7415.2|7420.5|7417.7|7417.1|7414.3|209
1632891000000|2021-09-29 04:50:00|7417.6|7414.8|7417.6|7414.8|7418|7415.2|7413.1|7410.3|278
1632891300000|2021-09-29 04:55:00|7417.9|7415.1|7416.9|7414.1|7418.1|7415.3|7416.1|7413.3|52
1632891600000|2021-09-29 05:00:00|7416.6|7413.8|7408.9|7406.1|7417.9|7415.1|7407.8|7405|504
1632891900000|2021-09-29 05:05:00|7408.6|7405.8|7404.9|7402.1|7408.9|7406.1|7400.6|7397.8|517
1632892200000|2021-09-29 05:10:00|7405.1|7402.3|7396.8|7394|7406.8|7404|7396.1|7393.3|515
1632892500000|2021-09-29 05:15:00|7396.4|7393.6|7400.3|7397.5|7400.9|7398.1|7396.1|7393.3|400
1632892800000|2021-09-29 05:20:00|7400.9|7398.1|7397.1|7394.3|7401.4|7398.6|7396.1|7393.3|388
1632893100000|2021-09-29 05:25:00|7397.2|7394.4|7393.1|7390.3|7398.1|7395.3|7392.1|7389.3|499
1632893400000|2021-09-29 05:30:00|7392.7|7389.9|7384.1|7381.3|7393.9|7391.1|7382.1|7379.3|1217
1632893700000|2021-09-29 05:35:00|7383.4|7380.6|7386.1|7383.3|7387.2|7384.4|7380.1|7377.3|563
1632894000000|2021-09-29 05:40:00|7385.2|7382.4|7393.9|7391.1|7396.1|7393.3|7384.1|7381.3|584
1632894300000|2021-09-29 05:45:00|7393.4|7390.6|7388.9|7386.1|7395.7|7392.9|7385.1|7382.3|514
1632894600000|2021-09-29 05:50:00|7389.1|7386.3|7390.1|7387.3|7393.1|7390.3|7387.9|7385.1|251
1632894900000|2021-09-29 05:55:00|7390.4|7387.6|7384.1|7381.3|7391.1|7388.3|7382.6|7379.8|206
1632895200000|2021-09-29 06:00:00|7384.4|7381.6|7375|7372.2|7390|7387.2|7371.4|7368.6|813
1632895500000|2021-09-29 06:05:00|7375.2|7372.4|7381.2|7378.4|7382|7379.2|7371|7368.2|654
1632895800000|2021-09-29 06:10:00|7381.5|7378.7|7383.2|7380.4|7387|7384.2|7379|7376.2|753
1632896100000|2021-09-29 06:15:00|7384|7381.2|7385.2|7382.4|7386|7383.2|7375.2|7372.4|621
1632896400000|2021-09-29 06:20:00|7385|7382.2|7391.4|7388.6|7395|7392.2|7385|7382.2|733
1632896700000|2021-09-29 06:25:00|7391.7|7388.9|7391|7388.2|7392|7389.2|7385|7382.2|439
1632897000000|2021-09-29 06:30:00|7391.4|7388.6|7382.9|7380.1|7392|7389.2|7380.5|7377.7|375
1632897300000|2021-09-29 06:35:00|7378.7|7375.9|7364.2|7361.4|7383|7380.2|7363|7360.2|1105
1632897600000|2021-09-29 06:40:00|7364|7361.2|7371|7368.2|7376|7373.2|7363|7360.2|731
1632897900000|2021-09-29 06:45:00|7371.2|7368.4|7375|7372.2|7378.2|7375.4|7370.3|7367.5|471
1632898200000|2021-09-29 06:50:00|7375.2|7372.4|7378.3|7375.5|7383.2|7380.4|7374.2|7371.4|666
1632898500000|2021-09-29 06:55:00|7378.2|7375.4|7383.2|7380.4|7387|7384.2|7377.3|7374.5|726
1632898800000|2021-09-29 07:00:00|7384|7381.2|7371.3|7368.5|7390|7387.2|7370.3|7367.5|1209
1632899100000|2021-09-29 07:05:00|7372|7369.2|7380.1|7377.3|7385.3|7382.5|7371.3|7368.5|750
1632899400000|2021-09-29 07:10:00|7379.5|7376.7|7376.1|7373.3|7381|7378.2|7369.1|7366.3|777
1632899700000|2021-09-29 07:15:00|7376.3|7373.5|7372.5|7369.7|7382.3|7379.5|7369.1|7366.3|847
1632900000000|2021-09-29 07:20:00|7372.6|7369.8|7394.1|7391.3|7395.8|7393|7372.6|7369.8|1060
1632900300000|2021-09-29 07:25:00|7395.1|7392.3|7410|7407.2|7414|7411.2|7395.1|7392.3|1720
1632900600000|2021-09-29 07:30:00|7409.6|7406.8|7425.1|7422.3|7428.1|7425.3|7408.3|7405.5|1788
1632900900000|2021-09-29 07:35:00|7424.6|7421.8|7433.1|7430.3|7438.3|7435.5|7420.3|7417.5|1363
1632901200000|2021-09-29 07:40:00|7432.8|7430|7413.1|7410.3|7434.3|7431.5|7411.6|7408.8|1192
1632901500000|2021-09-29 07:45:00|7413|7410.2|7406.3|7403.5|7419.1|7416.3|7405.3|7402.5|999
1632901800000|2021-09-29 07:50:00|7406.1|7403.3|7419.1|7416.3|7422.9|7420.1|7405.3|7402.5|1126
1632902100000|2021-09-29 07:55:00|7419.3|7416.5|7432.8|7430|7435.9|7433.1|7419.1|7416.3|1292
1632902400000|2021-09-29 08:00:00|7432.3|7429.5|7447.3|7444.5|7452.9|7450.1|7432.3|7429.5|2665
1632902700000|2021-09-29 08:05:00|7447.1|7444.3|7440.3|7437.5|7450.9|7448.1|7435.9|7433.1|1066
1632903000000|2021-09-29 08:10:00|7440.1|7437.3|7438.3|7435.5|7445.9|7443.1|7432.9|7430.1|1000
1632903300000|2021-09-29 08:15:00|7438.6|7435.8|7447.1|7444.3|7452.3|7449.5|7438.3|7435.5|926
1632903600000|2021-09-29 08:20:00|7446.7|7443.9|7452.6|7449.8|7453.1|7450.3|7443.6|7440.8|698
1632903900000|2021-09-29 08:25:00|7452.9|7450.1|7454.1|7451.3|7467.2|7464.4|7452.1|7449.3|2788
1632904200000|2021-09-29 08:30:00|7453.6|7450.8|7454.8|7452|7462.8|7460|7451.4|7448.6|2076
1632904500000|2021-09-29 08:35:00|7453.9|7451.1|7452.4|7449.6|7465.7|7462.9|7451.9|7449.1|792
1632904800000|2021-09-29 08:40:00|7452.7|7449.9|7459.7|7456.9|7463.9|7461.1|7451.9|7449.1|654
1632905100000|2021-09-29 08:45:00|7459.9|7457.1|7466.9|7464.1|7467.7|7464.9|7453.7|7450.9|907
1632905400000|2021-09-29 08:50:00|7466.7|7463.9|7463.9|7461.1|7467.9|7465.1|7461.7|7458.9|574
1632905700000|2021-09-29 08:55:00|7463.7|7460.9|7466.9|7464.1|7467.9|7465.1|7454.7|7451.9|942
1632906000000|2021-09-29 09:00:00|7466.7|7463.9|7454.7|7451.9|7467.7|7464.9|7451.9|7449.1|843
1632906300000|2021-09-29 09:05:00|7454.2|7451.4|7461.7|7458.9|7463.6|7460.8|7454.2|7451.4|582
1632906600000|2021-09-29 09:10:00|7461.9|7459.1|7454.7|7451.9|7462.7|7459.9|7452.9|7450.1|472
1632906900000|2021-09-29 09:15:00|7455.4|7452.6|7458.4|7455.6|7464.5|7461.7|7455.4|7452.6|913
1632907200000|2021-09-29 09:20:00|7458.7|7455.9|7457.7|7454.9|7463.7|7460.9|7455.7|7452.9|590
1632907500000|2021-09-29 09:25:00|7457.5|7454.7|7455|7452.2|7458.7|7455.9|7451.5|7448.7|534
1632907800000|2021-09-29 09:30:00|7455.2|7452.4|7454.7|7451.9|7459.5|7456.7|7451.7|7448.9|421
1632908100000|2021-09-29 09:35:00|7454.9|7452.1|7458.7|7455.9|7458.7|7455.9|7453.7|7450.9|343
1632908400000|2021-09-29 09:40:00|7458.5|7455.7|7468.2|7465.4|7471.7|7468.9|7458.2|7455.4|773
1632908700000|2021-09-29 09:45:00|7468|7465.2|7470.8|7468|7478.7|7475.9|7466.5|7463.7|1582
1632909000000|2021-09-29 09:50:00|7470.7|7467.9|7471.7|7468.9|7475.5|7472.7|7468.8|7466|449
1632909300000|2021-09-29 09:55:00|7471.5|7468.7|7471.2|7468.4|7472.7|7469.9|7466.7|7463.9|1236
1632909600000|2021-09-29 10:00:00|7470.8|7468|7468.5|7465.7|7474.5|7471.7|7467.7|7464.9|778
1632909900000|2021-09-29 10:05:00|7468.2|7465.4|7473.7|7470.9|7478|7475.2|7465.3|7462.5|622
1632910200000|2021-09-29 10:10:00|7473.5|7470.7|7475.5|7472.7|7478.8|7476|7470.8|7468|756
1632910500000|2021-09-29 10:15:00|7475.2|7472.4|7462.7|7459.9|7478.7|7475.9|7461.7|7458.9|791
1632910800000|2021-09-29 10:20:00|7462.8|7460|7457.7|7454.9|7462.8|7460|7456.3|7453.5|627
1632911100000|2021-09-29 10:25:00|7458.5|7455.7|7459.6|7456.8|7462.6|7459.8|7454.5|7451.7|518
1632911400000|2021-09-29 10:30:00|7459.5|7456.7|7459.6|7456.8|7464.5|7461.7|7456.6|7453.8|631
1632911700000|2021-09-29 10:35:00|7459.3|7456.5|7467.6|7464.8|7468.6|7465.8|7458.6|7455.8|360
1632912000000|2021-09-29 10:40:00|7468|7465.2|7484.5|7481.7|7485.5|7482.7|7467.6|7464.8|1310
1632912300000|2021-09-29 10:45:00|7484|7481.2|7481.6|7478.8|7487.8|7485|7479.6|7476.8|812
1632912600000|2021-09-29 10:50:00|7480.8|7478|7479.6|7476.8|7483.6|7480.8|7475.6|7472.8|645
1632912900000|2021-09-29 10:55:00|7479|7476.2|7479.5|7476.7|7481.6|7478.8|7472.6|7469.8|425
1632913200000|2021-09-29 11:00:00|7478.8|7476|7477.3|7474.5|7481.6|7478.8|7472.8|7470|442
1632913500000|2021-09-29 11:05:00|7477.1|7474.3|7467.1|7464.3|7479.6|7476.8|7465.8|7463|959
1632913800000|2021-09-29 11:10:00|7467.4|7464.6|7476.9|7474.1|7479.6|7476.8|7463.8|7461|895
1632914100000|2021-09-29 11:15:00|7477.4|7474.6|7472.6|7469.8|7478.4|7475.6|7465.6|7462.8|712
1632914400000|2021-09-29 11:20:00|7472.4|7469.6|7465.9|7463.1|7473.6|7470.8|7464.6|7461.8|629
1632914700000|2021-09-29 11:25:00|7465.6|7462.8|7470.6|7467.8|7471.4|7468.6|7462.6|7459.8|662
1632915000000|2021-09-29 11:30:00|7470.3|7467.5|7468.8|7466|7471.8|7469|7459.8|7457|1221
1632915300000|2021-09-29 11:35:00|7468.6|7465.8|7454.1|7451.3|7473.8|7471|7452.4|7449.6|1203
1632915600000|2021-09-29 11:40:00|7455.1|7452.3|7461.9|7459.1|7464.7|7461.9|7454.9|7452.1|727
1632915900000|2021-09-29 11:45:00|7461.7|7458.9|7463.9|7461.1|7465.2|7462.4|7460.1|7457.3|423
1632916200000|2021-09-29 11:50:00|7464.1|7461.3|7466.6|7463.8|7469.7|7466.9|7461.1|7458.3|870
1632916500000|2021-09-29 11:55:00|7466.2|7463.4|7463.9|7461.1|7474.1|7471.3|7463.9|7461.1|891
1632916800000|2021-09-29 12:00:00|7463.6|7460.8|7470.2|7467.4|7480.9|7478.1|7461.1|7458.3|1731
1632917100000|2021-09-29 12:05:00|7469.2|7466.4|7482.9|7480.1|7482.9|7480.1|7468.1|7465.3|838
1632917400000|2021-09-29 12:10:00|7482.1|7479.3|7490.7|7487.9|7497.6|7494.8|7481.1|7478.3|2791
1632917700000|2021-09-29 12:15:00|7490.6|7487.8|7494.5|7491.7|7499.4|7496.6|7490.6|7487.8|1187
1632918000000|2021-09-29 12:20:00|7495.4|7492.6|7498.5|7495.7|7498.5|7495.7|7490.5|7487.7|1103
1632918300000|2021-09-29 12:25:00|7498.9|7496.1|7486.7|7483.9|7499.4|7496.6|7478|7475.2|1624
1632918600000|2021-09-29 12:30:00|7487|7484.2|7475.5|7472.7|7488.7|7485.9|7474.7|7471.9|1258
1632918900000|2021-09-29 12:35:00|7475.2|7472.4|7469.9|7467.1|7483|7480.2|7468|7465.2|2224
1632919200000|2021-09-29 12:40:00|7469.4|7466.6|7466.9|7464.1|7473.7|7470.9|7464.9|7462.1|1445
1632919500000|2021-09-29 12:45:00|7466|7463.2|7466|7463.2|7469|7466.2|7463.2|7460.4|1353
1632919800000|2021-09-29 12:50:00|7466.9|7464.1|7460.8|7458|7469.7|7466.9|7460.5|7457.7|1229
1632920100000|2021-09-29 12:55:00|7461|7458.2|7470.7|7467.9|7473|7470.2|7460|7457.2|812
1632920400000|2021-09-29 13:00:00|7471|7468.2|7490.3|7487.5|7497.5|7494.7|7465|7462.2|4566
1632920700000|2021-09-29 13:05:00|7490.5|7487.7|7478.5|7475.7|7497.8|7495|7478.3|7475.5|3269
1632921000000|2021-09-29 13:10:00|7478.7|7475.9|7478.5|7475.7|7478.7|7475.9|7465.2|7462.4|2499
1632921300000|2021-09-29 13:15:00|7478.3|7475.5|7454.2|7451.4|7484.3|7481.5|7448|7445.2|4351
1632921600000|2021-09-29 13:20:00|7454|7451.2|7481.5|7478.7|7487|7484.2|7451.8|7449|3854
1632921900000|2021-09-29 13:25:00|7482.3|7479.5|7485.5|7482.7|7492.8|7490|7478.7|7475.9|2770
1632922200000|2021-09-29 13:30:00|7484.8|7482|7458.6|7455.8|7488.3|7485.5|7457.5|7454.7|3336
1632922500000|2021-09-29 13:35:00|7458.5|7455.7|7454.3|7451.5|7463.5|7460.7|7448.6|7445.8|3607
1632922800000|2021-09-29 13:40:00|7454|7451.2|7448.6|7445.8|7459.6|7456.8|7441.6|7438.8|3155
1632923100000|2021-09-29 13:45:00|7449.3|7446.5|7462.1|7459.3|7465.5|7462.7|7443.5|7440.7|4049
1632923400000|2021-09-29 13:50:00|7462.5|7459.7|7488|7485.2|7491.1|7488.3|7462.5|7459.7|4576
1632923700000|2021-09-29 13:55:00|7487.1|7484.3|7492.1|7489.3|7503.1|7500.3|7481.6|7478.8|3717
1632924000000|2021-09-29 14:00:00|7491.8|7489|7489.1|7486.3|7500|7497.2|7486.1|7483.3|2693
1632924300000|2021-09-29 14:05:00|7489.6|7486.8|7506.1|7503.3|7507|7504.2|7480|7477.2|4317
1632924600000|2021-09-29 14:10:00|7506.6|7503.8|7494.1|7491.3|7507.3|7504.5|7485.9|7483.1|2265
1632924900000|2021-09-29 14:15:00|7493.9|7491.1|7493.4|7490.6|7500.9|7498.1|7490.4|7487.6|1434
1632925200000|2021-09-29 14:20:00|7493.9|7491.1|7496.6|7493.8|7504.9|7502.1|7492.1|7489.3|1738
1632925500000|2021-09-29 14:25:00|7496.9|7494.1|7495.4|7492.6|7501.9|7499.1|7492.6|7489.8|1989
1632925800000|2021-09-29 14:30:00|7495.6|7492.8|7489.9|7487.1|7499.4|7493.5|7459.8|7453.7|7616
1632926100000|2021-09-29 14:35:00|7490.1|7487.3|7520.3|7517.5|7523.9|7521.1|7488.9|7486.1|7514
1632926400000|2021-09-29 14:40:00|7520.6|7517.8|7554.6|7551.8|7556.3|7553.5|7520.6|7517.8|7384
1632926700000|2021-09-29 14:45:00|7554.3|7551.5|7550.1|7547.3|7558.1|7555.3|7543.9|7541.1|4687
1632927000000|2021-09-29 14:50:00|7549.6|7546.8|7550.9|7548.1|7556.1|7553.3|7537.2|7534.4|4213
1632927300000|2021-09-29 14:55:00|7551.1|7548.3|7555.2|7552.4|7566.9|7564.1|7548.9|7546.1|3768
1632927600000|2021-09-29 15:00:00|7555.9|7553.1|7552.1|7549.3|7562.1|7559.3|7544.2|7541.4|3094
1632927900000|2021-09-29 15:05:00|7552.6|7549.8|7539.2|7536.4|7557.2|7554.4|7538.4|7535.6|4536
1632928200000|2021-09-29 15:10:00|7538.7|7535.9|7538.2|7535.4|7545.4|7542.6|7532.2|7529.4|3214
1632928500000|2021-09-29 15:15:00|7537.7|7534.9|7535.4|7532.6|7541.2|7538.4|7529.9|7527.1|2395
1632928800000|2021-09-29 15:20:00|7535.9|7533.1|7532.2|7529.4|7540.2|7537.4|7531.4|7528.6|2064
1632929100000|2021-09-29 15:25:00|7532.4|7529.6|7518.2|7515.4|7536.2|7533.4|7516.2|7513.4|4111
1632929400000|2021-09-29 15:30:00|7518.9|7516.1|7514.7|7511.9|7523.2|7520.4|7509.7|7506.9|6570
1632929700000|2021-09-29 15:35:00|7514.5|7511.7|7518.5|7515.7|7527.4|7524.6|7512.7|7509.9|3122
1632930000000|2021-09-29 15:40:00|7517.9|7515.1|7515.5|7512.7|7517.9|7515.1|7509.5|7506.7|1691
1632930300000|2021-09-29 15:45:00|7515.2|7512.4|7522.7|7519.9|7529.7|7526.9|7514.7|7511.9|2144
1632930600000|2021-09-29 15:50:00|7522|7519.2|7523.9|7521.1|7531.9|7529.1|7521.7|7518.9|1663
1632930900000|2021-09-29 15:55:00|7524.2|7521.4|7528|7525.2|7531.9|7529.1|7514|7511.2|3720
1632931200000|2021-09-29 16:00:00|7528.7|7525.9|7549|7546.2|7551|7548.2|7527|7524.2|4693
1632931500000|2021-09-29 16:05:00|7549.2|7546.4|7533.7|7530.9|7549.2|7546.4|7529.8|7527|1676
1632931800000|2021-09-29 16:10:00|7534.2|7531.4|7528|7525.2|7537.7|7534.9|7524.8|7522|1666
1632932100000|2021-09-29 16:15:00|7528.3|7525.5|7534.8|7532|7535.7|7532.9|7524.8|7522|1529
1632932400000|2021-09-29 16:20:00|7534.5|7531.7|7501.2|7498.4|7535.7|7532.9|7500|7497.2|2971
1632932700000|2021-09-29 16:25:00|7501.5|7498.7|7511|7508.2|7516.2|7513.4|7499|7496.2|2353
1632933000000|2021-09-29 16:30:00|7510.8|7508|7524.5|7521.7|7527|7524.2|7508|7505.2|2042
1632933300000|2021-09-29 16:35:00|7524.2|7521.4|7515.2|7512.4|7529|7526.2|7514|7511.2|2070
1632933600000|2021-09-29 16:40:00|7516|7513.2|7511.8|7509|7516.8|7514|7506.8|7504|1926
1632933900000|2021-09-29 16:45:00|7512|7509.2|7508|7505.2|7515.8|7513|7506.8|7504|1409
1632934200000|2021-09-29 16:50:00|7508.8|7506|7507.8|7505|7516.1|7513.3|7506|7503.2|1381
1632934500000|2021-09-29 16:55:00|7506.8|7504|7506.8|7504|7511.8|7509|7505.8|7503|1140
1632934800000|2021-09-29 17:00:00|7507.8|7505|7479.3|7476.5|7508.8|7506|7475.8|7473|8813
1632935100000|2021-09-29 17:05:00|7479.1|7476.3|7493.5|7490.7|7493.8|7491|7479.1|7476.3|1905
1632935400000|2021-09-29 17:10:00|7493.3|7490.5|7489.3|7486.5|7494.3|7491.5|7485.8|7483|1188
1632935700000|2021-09-29 17:15:00|7489.5|7486.7|7495.3|7492.5|7502.5|7499.7|7485.8|7483|1497
1632936000000|2021-09-29 17:20:00|7495|7492.2|7480.3|7477.5|7495.5|7492.7|7480.3|7477.5|1339
1632936300000|2021-09-29 17:25:00|7481.5|7478.7|7474.4|7471.6|7483.3|7480.5|7473.1|7470.3|2247
1632936600000|2021-09-29 17:30:00|7474.6|7471.8|7486.8|7484|7487.4|7484.6|7473.4|7470.6|1568
1632936900000|2021-09-29 17:35:00|7486.4|7483.6|7482.1|7479.3|7487.4|7484.6|7479.3|7476.5|1400
1632937200000|2021-09-29 17:40:00|7481.4|7478.6|7481.1|7478.3|7483.1|7480.3|7468.1|7465.3|3766
1632937500000|2021-09-29 17:45:00|7480.8|7478|7485.4|7482.6|7486.4|7483.6|7473.1|7470.3|1263
1632937800000|2021-09-29 17:50:00|7486.1|7483.3|7483.4|7480.6|7487.3|7484.5|7478.8|7476|1069
1632938100000|2021-09-29 17:55:00|7484.1|7481.3|7478.4|7475.6|7484.3|7481.5|7477.1|7474.3|681
1632938400000|2021-09-29 18:00:00|7478.3|7475.5|7474.8|7472|7480.4|7477.6|7470.1|7467.3|2922
1632938700000|2021-09-29 18:05:00|7475.1|7472.3|7471.7|7468.9|7477.3|7474.5|7462.4|7459.6|3087
1632939000000|2021-09-29 18:10:00|7472.1|7469.3|7487.7|7484.9|7488.4|7485.6|7468.4|7465.6|2579
1632939300000|2021-09-29 18:15:00|7488.1|7485.3|7482.6|7479.8|7491.2|7488.4|7482.4|7479.6|6195
1632939600000|2021-09-29 18:20:00|7482.4|7479.6|7459.7|7456.9|7483.6|7480.8|7459.4|7456.6|4560
1632939900000|2021-09-29 18:25:00|7460.6|7457.8|7481.7|7478.9|7481.7|7478.9|7460.6|7457.8|12750
1632940200000|2021-09-29 18:30:00|7482.1|7479.3|7484.6|7481.8|7485.7|7482.9|7474.9|7472.1|3492
1632940500000|2021-09-29 18:35:00|7484.4|7481.6|7480.7|7477.9|7485.7|7482.9|7478.6|7475.8|668
1632940800000|2021-09-29 18:40:00|7481.4|7478.6|7485.6|7482.8|7486.4|7483.6|7477.1|7474.3|788
1632941100000|2021-09-29 18:45:00|7485.4|7482.6|7477.4|7474.6|7485.6|7482.8|7475.7|7472.9|961
1632941400000|2021-09-29 18:50:00|7477.6|7474.8|7478.9|7476.1|7481.4|7478.6|7474.6|7471.8|443
1632941700000|2021-09-29 18:55:00|7478.5|7475.7|7477.9|7475.1|7480.4|7477.6|7475.4|7472.6|660
1632942000000|2021-09-29 19:00:00|7478.2|7475.4|7471.4|7468.6|7479.4|7476.6|7470.9|7468.1|718
1632942300000|2021-09-29 19:05:00|7470.9|7468.1|7473.4|7470.6|7474.9|7472.1|7470.4|7467.6|389
1632942600000|2021-09-29 19:10:00|7473.2|7470.4|7473.4|7470.6|7473.9|7471.1|7470.4|7467.6|299
1632942900000|2021-09-29 19:15:00|7473.5|7470.7|7479.5|7476.7|7479.5|7476.7|7473.4|7470.6|395
1632943200000|2021-09-29 19:20:00|7479.4|7476.6|7473.4|7470.6|7480.5|7477.7|7473.4|7470.6|775
1632943500000|2021-09-29 19:25:00|7473.5|7470.7|7476.4|7473.6|7476.5|7473.7|7473.5|7470.7|200
1632943800000|2021-09-29 19:30:00|7476.5|7473.7|7476.5|7473.7|7478.5|7475.7|7475.4|7472.6|367
1632944100000|2021-09-29 19:35:00|7476.7|7473.9|7473.5|7470.7|7477.5|7474.7|7472.5|7469.7|493
1632944400000|2021-09-29 19:40:00|7473.3|7470.5|7462.3|7459.5|7473.5|7470.7|7462|7459.1|956
1632944700000|2021-09-29 19:45:00|7461.5|7458.7|7466.5|7463.7|7467.5|7464.7|7461.3|7458.5|339
1632945000000|2021-09-29 19:50:00|7466.2|7463.4|7455.5|7452.7|7466.2|7463.4|7454.7|7451.9|1290
1632945300000|2021-09-29 19:55:00|7455.3|7452.5|7445.3|7442.5|7457.3|7454.5|7444.5|7441.7|1247
1632945600000|2021-09-29 20:00:00|7444.8|7442|7448.8|7446|7450.3|7447.5|7444|7441.2|531
1632945900000|2021-09-29 20:05:00|7449.2|7446.4|7450.8|7448|7451.8|7449|7448.3|7445.5|389
1632946200000|2021-09-29 20:10:00|7450.5|7447.7|7450.3|7447.5|7451.5|7448.7|7448.7|7445.9|227
1632946500000|2021-09-29 20:15:00|7450.5|7447.7|7450.5|7447.7|7451.5|7448.7|7450|7447.2|256
1632946800000|2021-09-29 20:20:00|7450.8|7448|7451.3|7448.5|7452.7|7449.9|7449.5|7446.7|212
1632947100000|2021-09-29 20:25:00|7451|7448.2|7452.5|7449.7|7452.5|7449.7|7449.3|7446.5|128
1632947400000|2021-09-29 20:30:00|7452.3|7449.5|7455.3|7452.5|7456.1|7453.3|7452.3|7449.5|432
1632947700000|2021-09-29 20:35:00|7454.3|7451.5|7456.3|7453.5|7457.3|7454.5|7454.3|7451.5|341
1632948000000|2021-09-29 20:40:00|7457|7454.2|7452.3|7449.5|7457|7454.2|7452.3|7449.5|524
1632948300000|2021-09-29 20:45:00|7453.3|7450.5|7457.5|7454.7|7459.5|7456.7|7449.3|7446.5|509
1632948600000|2021-09-29 20:50:00|7457.3|7454.5|7453|7450.2|7458.5|7455.7|7453|7450.2|178
1632948900000|2021-09-29 20:55:00|7452.8|7450|7464.8|7462|7468.3|7465.5|7451.3|7448.5|1182
1632952800000|2021-09-29 22:00:00|7470.4|7467.6|7471.7|7468.9|7474.2|7471.4|7464.2|7461.4|262
1632953100000|2021-09-29 22:05:00|7471.6|7468.8|7468.5|7465.7|7472.1|7469.3|7468.1|7465.3|677
1632953400000|2021-09-29 22:10:00|7468.9|7466.1|7469|7466.2|7471|7468.2|7468.9|7466.1|19
1632953700000|2021-09-29 22:15:00|7470|7467.2|7468|7465.2|7471|7468.2|7468|7465.2|24
1632954000000|2021-09-29 22:20:00|7468.4|7465.6|7467.2|7464.4|7468.7|7465.9|7467|7464.2|43
1632954300000|2021-09-29 22:25:00|7467|7464.2|7465|7462.2|7469.2|7466.4|7465|7462.2|60
1632954600000|2021-09-29 22:30:00|7464.2|7461.4|7462.2|7459.4|7464.2|7461.4|7462.2|7459.4|99
1632954900000|2021-09-29 22:35:00|7461.2|7458.4|7460.2|7457.4|7461.7|7458.9|7459.2|7456.4|42
1632955200000|2021-09-29 22:40:00|7459.2|7456.4|7460.2|7457.4|7461|7458.2|7459|7456.2|72
1632955500000|2021-09-29 22:45:00|7460|7457.2|7459.2|7456.4|7460.2|7457.4|7458.7|7455.9|44
1632955800000|2021-09-29 22:50:00|7458.2|7455.4|7456|7453.2|7458.2|7455.4|7455.2|7452.4|105
1632956100000|2021-09-29 22:55:00|7455.8|7453|7456|7453.2|7456.5|7453.7|7454.2|7451.4|52
1632956400000|2021-09-29 23:00:00|7455.7|7452.9|7455|7452.2|7456|7453.2|7453.2|7450.4|98
1632956700000|2021-09-29 23:05:00|7454.3|7451.5|7453.2|7450.4|7455|7452.2|7452|7449.2|79
1632957000000|2021-09-29 23:10:00|7453.5|7450.7|7454|7451.2|7454.2|7451.4|7453|7450.2|34
1632957300000|2021-09-29 23:15:00|7454.3|7451.5|7460|7457.2|7460.6|7457.5|7454|7451.2|115
1632957600000|2021-09-29 23:20:00|7459.5|7456.7|7466|7463.2|7466.4|7463.2|7459.2|7456.4|218
1632957900000|2021-09-29 23:25:00|7465.7|7462.9|7464|7461.2|7466|7463.2|7463|7460.2|93
1632958200000|2021-09-29 23:30:00|7464.2|7461.4|7464|7461.2|7465|7462.2|7463.2|7460.4|32
1632958500000|2021-09-29 23:35:00|7463.3|7460.5|7462|7459.2|7463.3|7460.5|7461.6|7458.8|45
1632958800000|2021-09-29 23:40:00|7462.1|7459.3|7459|7456.2|7462.1|7459.3|7458.3|7455.5|78
1632959100000|2021-09-29 23:45:00|7458.6|7455.8|7458|7455.2|7459.1|7456.3|7457.6|7454.8|28
1632959400000|2021-09-29 23:50:00|7458.1|7455.3|7457|7454.2|7459.1|7456.3|7456|7453.2|41
1632959700000|2021-09-29 23:55:00|7457.1|7454.3|7458|7455.2|7461.3|7458.5|7457|7454.2|95
1632960000000|2021-09-30 00:00:00|7457.3|7454.5|7465|7462.2|7465.6|7462.8|7449.1|7446.3|552
1632960300000|2021-09-30 00:05:00|7465.3|7462.5|7474.8|7472|7479|7476.2|7464.1|7461.3|782
1632960600000|2021-09-30 00:10:00|7475|7472.2|7472.9|7470.1|7476|7473.2|7471.9|7469.1|133
1632960900000|2021-09-30 00:15:00|7472.1|7469.3|7478.9|7476.1|7479.4|7476.6|7470.9|7468.1|263
1632961200000|2021-09-30 00:20:00|7478.6|7475.8|7471.9|7469.1|7478.9|7476.1|7470.9|7468.1|169
1632961500000|2021-09-30 00:25:00|7471.6|7468.8|7473.9|7471.1|7476.6|7473.8|7470.9|7468.1|121
1632961800000|2021-09-30 00:30:00|7474.3|7471.5|7466.9|7464.1|7474.4|7471.6|7466.3|7463.5|191
1632962100000|2021-09-30 00:35:00|7465.9|7463.1|7467.9|7465.1|7467.9|7465.1|7465.1|7462.3|196
1632962400000|2021-09-30 00:40:00|7467.1|7464.3|7474.9|7472.1|7474.9|7472.1|7465.1|7462.3|154
1632962700000|2021-09-30 00:45:00|7475.2|7472.4|7502.9|7500.1|7503.9|7501.1|7474.9|7472.1|1073
1632963000000|2021-09-30 00:50:00|7503.2|7500.4|7500.9|7498.1|7509.9|7507.1|7498.9|7496.1|832
1632963300000|2021-09-30 00:55:00|7500.6|7497.8|7498.7|7495.9|7502.9|7500.1|7496.4|7493.6|240
1632963600000|2021-09-30 01:00:00|7497.4|7494.6|7499.9|7497.1|7508.9|7506.1|7496.9|7494.1|762
1632963900000|2021-09-30 01:05:00|7499.6|7496.8|7498.7|7495.9|7499.9|7497.1|7490.9|7488.1|485
1632964200000|2021-09-30 01:10:00|7498.4|7495.6|7485.4|7482.6|7498.4|7495.6|7484.9|7482.1|482
1632964500000|2021-09-30 01:15:00|7485.7|7482.9|7487.9|7485.1|7492.7|7489.9|7484.2|7477.8|457
1632964800000|2021-09-30 01:20:00|7487.7|7484.9|7477.7|7474.9|7488.7|7485.9|7474.4|7471.6|660
1632965100000|2021-09-30 01:25:00|7477.1|7474.3|7470.9|7468.1|7477.9|7475.1|7467.7|7464.9|661
1632965400000|2021-09-30 01:30:00|7469.9|7467.1|7465.9|7463.1|7475.4|7472.6|7464.7|7461.9|699
1632965700000|2021-09-30 01:35:00|7465.7|7462.9|7467.7|7464.9|7474.7|7471.9|7464.7|7461.9|717
1632966000000|2021-09-30 01:40:00|7467.1|7464.3|7465.2|7462.4|7468.7|7465.9|7455|7452.2|818
1632966300000|2021-09-30 01:45:00|7464.7|7461.9|7468.9|7466.1|7472.7|7469.9|7461.7|7458.9|417
1632966600000|2021-09-30 01:50:00|7469.5|7466.7|7471.9|7469.1|7474|7471.2|7466.9|7464.1|307
1632966900000|2021-09-30 01:55:00|7471.2|7468.4|7462.7|7459.9|7473.9|7471.1|7460.7|7457.9|427
1632967200000|2021-09-30 02:00:00|7462.9|7460.1|7465.9|7463.1|7468.9|7466.1|7461.7|7458.9|279
1632967500000|2021-09-30 02:05:00|7465.4|7462.6|7458.9|7456.1|7465.7|7462.9|7455.9|7453.1|395
1632967800000|2021-09-30 02:10:00|7458.5|7455.7|7458.7|7455.9|7460.9|7458.1|7451.8|7449|478
1632968100000|2021-09-30 02:15:00|7458.3|7455.5|7463.8|7461|7464.8|7462|7457.8|7455|206
1632968400000|2021-09-30 02:20:00|7462.8|7460|7468.8|7466|7469.8|7467|7461.8|7459|279
1632968700000|2021-09-30 02:25:00|7469.2|7466.4|7469.8|7467|7473|7470.2|7468.8|7466|290
1632969000000|2021-09-30 02:30:00|7470.5|7467.7|7463.7|7460.9|7472|7469.2|7460.7|7457.9|420
1632969300000|2021-09-30 02:35:00|7463.3|7460.5|7462.8|7460|7468.3|7465.5|7458.8|7456|279
1632969600000|2021-09-30 02:40:00|7463.2|7460.4|7461.6|7458.8|7463.7|7460.9|7457.6|7454.8|176
1632969900000|2021-09-30 02:45:00|7461|7458.2|7460.6|7457.8|7462.8|7460|7455.6|7452.8|253
1632970200000|2021-09-30 02:50:00|7460.3|7457.5|7455|7452.2|7462.8|7460|7455|7452.2|222
1632970500000|2021-09-30 02:55:00|7455.6|7452.8|7453.8|7451|7461.6|7458.8|7451.6|7448.8|403
1632970800000|2021-09-30 03:00:00|7452.8|7450|7444.3|7441.5|7454.6|7451.8|7444.3|7441.5|825
1632971100000|2021-09-30 03:05:00|7444.6|7441.8|7453.6|7450.8|7454.6|7451.8|7444|7441.2|364
1632971400000|2021-09-30 03:10:00|7454.3|7451.5|7458.8|7456|7458.8|7456|7448.6|7445.8|568
1632971700000|2021-09-30 03:15:00|7458.5|7455.7|7455.8|7453|7459.6|7456.8|7454.8|7452|266
1632972000000|2021-09-30 03:20:00|7455.5|7452.7|7462.8|7460|7468.4|7465|7454.8|7452|448
1632972300000|2021-09-30 03:25:00|7463.1|7460.3|7453.8|7451|7463.8|7461|7453|7450.2|394
1632972600000|2021-09-30 03:30:00|7453.1|7450.3|7457.6|7454.8|7458.1|7455.3|7452.8|7450|233
1632972900000|2021-09-30 03:35:00|7457.8|7455|7457.6|7454.8|7459.8|7457|7454.8|7452|110
1632973200000|2021-09-30 03:40:00|7457.3|7454.5|7457.8|7455|7458.8|7456|7456.3|7453.5|40
1632973500000|2021-09-30 03:45:00|7458.3|7455.5|7460.8|7458|7461.6|7458.8|7455.9|7453.1|211
1632973800000|2021-09-30 03:50:00|7461.6|7458.8|7462.8|7460|7465.1|7462.3|7458.8|7456|126
1632974100000|2021-09-30 03:55:00|7462.4|7459.6|7462.6|7459.8|7463.9|7461.1|7460.8|7458|121
1632974400000|2021-09-30 04:00:00|7462.8|7460|7469.8|7467|7470.8|7468|7462.8|7460|238
1632974700000|2021-09-30 04:05:00|7470.1|7467.3|7466.8|7464|7470.6|7467.8|7466.6|7463.8|179
1632975000000|2021-09-30 04:10:00|7465.9|7463.1|7463.7|7460.9|7467.8|7465|7462.7|7459.9|243
1632975300000|2021-09-30 04:15:00|7464.7|7461.9|7462.7|7459.9|7466.7|7463.9|7462.6|7459.8|81
1632975600000|2021-09-30 04:20:00|7463.1|7460.3|7462.7|7459.9|7464.7|7461.9|7460.9|7458.1|122
1632975900000|2021-09-30 04:25:00|7462.4|7459.6|7460.1|7457.3|7462.7|7459.9|7458.6|7455.8|155
1632976200000|2021-09-30 04:30:00|7460.4|7457.6|7463.7|7460.9|7465.7|7462.9|7460.4|7457.6|132
1632976500000|2021-09-30 04:35:00|7462.9|7460.1|7461.7|7458.9|7463.7|7460.9|7461.7|7458.9|69
1632976800000|2021-09-30 04:40:00|7462.1|7459.3|7465.7|7462.9|7466.7|7463.9|7461.7|7458.9|73
1632977100000|2021-09-30 04:45:00|7465.1|7462.3|7462.7|7459.9|7465.1|7462.3|7462.7|7459.9|108
1632977400000|2021-09-30 04:50:00|7463|7460.2|7465|7462.2|7467.7|7464.9|7463|7460.2|159
1632977700000|2021-09-30 04:55:00|7465.7|7462.9|7466.7|7463.9|7467.7|7464.9|7463.7|7460.9|32
1632978000000|2021-09-30 05:00:00|7465.9|7463.1|7471.5|7468.7|7472.4|7469.6|7463.7|7460.9|391
1632978300000|2021-09-30 05:05:00|7471.7|7468.9|7470.7|7467.9|7473.7|7470.9|7466.7|7463.9|204
1632978600000|2021-09-30 05:10:00|7471|7468.2|7465.7|7462.9|7471.7|7468.9|7465.7|7462.9|152
1632978900000|2021-09-30 05:15:00|7466|7463.2|7468.7|7465.9|7472|7469.2|7465.7|7462.9|111
1632979200000|2021-09-30 05:20:00|7467.9|7465.1|7466.7|7463.9|7469.7|7466.9|7466.7|7463.9|69
1632979500000|2021-09-30 05:25:00|7467.5|7464.7|7466.7|7463.9|7469.7|7466.9|7465.7|7462.9|140
1632979800000|2021-09-30 05:30:00|7467|7464.2|7465.7|7462.9|7467.7|7464.9|7463|7460.2|329
1632980100000|2021-09-30 05:35:00|7466|7463.2|7458.7|7455.9|7470.5|7467.7|7457.7|7454.9|488
1632980400000|2021-09-30 05:40:00|7459.3|7456.5|7455.7|7452.9|7461|7458.2|7455.5|7452.7|562
1632980700000|2021-09-30 05:45:00|7456.5|7453.7|7452.7|7449.9|7457.5|7454.7|7451.7|7448.9|548
1632981000000|2021-09-30 05:50:00|7453|7450.2|7453.7|7450.9|7456.5|7453.7|7450.7|7447.9|248
1632981300000|2021-09-30 05:55:00|7452.8|7450|7457.2|7454.4|7457.7|7454.9|7452.5|7449.7|230
1632981600000|2021-09-30 06:00:00|7457.5|7454.7|7458.7|7455.9|7465.5|7462.7|7456.3|7453.5|396
1632981900000|2021-09-30 06:05:00|7458.3|7455.5|7462.2|7459.4|7464.2|7461.4|7455|7452.2|416
1632982200000|2021-09-30 06:10:00|7462.5|7459.7|7477.5|7474.7|7479.5|7476.7|7460.2|7457.4|820
1632982500000|2021-09-30 06:15:00|7477.1|7474.3|7484.6|7481.8|7485.3|7482.5|7476.6|7473.8|749
1632982800000|2021-09-30 06:20:00|7485|7482.2|7480.6|7477.8|7487.6|7484.8|7480.3|7477.5|493
1632983100000|2021-09-30 06:25:00|7480.3|7477.5|7479.6|7476.8|7484.5|7481.7|7477.6|7474.8|404
1632983400000|2021-09-30 06:30:00|7479.8|7477|7477.6|7474.8|7482.5|7479.7|7476.1|7473.3|245
1632983700000|2021-09-30 06:35:00|7477.3|7474.5|7477.6|7474.8|7481.6|7478.8|7476|7473.2|239
1632984000000|2021-09-30 06:40:00|7477.8|7475|7477.6|7474.8|7479.6|7476.8|7474.4|7471.6|303
1632984300000|2021-09-30 06:45:00|7477.8|7475|7468.4|7465.6|7477.8|7475|7467.4|7464.6|519
1632984600000|2021-09-30 06:50:00|7469.1|7466.3|7462|7459.2|7471.4|7468.6|7459.8|7457|686
1632984900000|2021-09-30 06:55:00|7461.8|7459|7457.3|7454.5|7468|7465.2|7455.8|7453|592
1632985200000|2021-09-30 07:00:00|7457|7454.2|7478.3|7475.5|7478.8|7476|7453|7450.2|962
1632985500000|2021-09-30 07:05:00|7478.6|7475.8|7460|7457.2|7479|7476.2|7454.8|7452|885
1632985800000|2021-09-30 07:10:00|7459.3|7456.5|7463|7460.2|7467.8|7465|7452|7449.2|702
1632986100000|2021-09-30 07:15:00|7463.3|7460.5|7467.8|7465|7468.8|7466|7457.8|7455|448
1632986400000|2021-09-30 07:20:00|7468|7465.2|7481.9|7479.1|7482.9|7480.1|7463|7460.2|711
1632986700000|2021-09-30 07:25:00|7481.8|7479|7474.8|7472|7483.8|7481|7467.1|7464.3|689
1632987000000|2021-09-30 07:30:00|7473.9|7471.1|7477.8|7475|7479.9|7477.1|7467.9|7465.1|571
1632987300000|2021-09-30 07:35:00|7477.4|7474.6|7486.9|7484.1|7491.6|7488.8|7476.9|7474.1|1006
1632987600000|2021-09-30 07:40:00|7486.1|7483.3|7485.8|7483|7489.3|7486.5|7478.9|7476.1|546
1632987900000|2021-09-30 07:45:00|7485.1|7482.3|7492.4|7489.6|7500.8|7498|7484.8|7482|1371
1632988200000|2021-09-30 07:50:00|7492.1|7489.3|7489.9|7487.1|7493.9|7491.1|7486.1|7483.3|477
1632988500000|2021-09-30 07:55:00|7489.6|7486.8|7485.1|7482.3|7489.9|7487.1|7477.7|7474.9|778
1632988800000|2021-09-30 08:00:00|7484.9|7482.1|7492.1|7489.3|7495.4|7492.6|7484.9|7482.1|851
1632989100000|2021-09-30 08:05:00|7491.9|7489.1|7506.6|7503.8|7507.4|7504.6|7491.9|7489.1|1443
1632989400000|2021-09-30 08:10:00|7506.4|7503.6|7508.5|7505.7|7512.6|7509.8|7499.6|7496.8|1302
1632989700000|2021-09-30 08:15:00|7508.2|7505.4|7508|7505.2|7514.5|7511.7|7499|7496.2|1395
1632990000000|2021-09-30 08:20:00|7507.9|7505.1|7523.5|7520.7|7523.7|7520.9|7504.1|7501.3|1359
1632990300000|2021-09-30 08:25:00|7523.7|7520.9|7522.5|7519.7|7527.7|7524.9|7517.7|7514.9|2082
1632990600000|2021-09-30 08:30:00|7522.2|7519.4|7514.5|7511.7|7522.5|7519.7|7509.7|7506.9|1631
1632990900000|2021-09-30 08:35:00|7514.9|7512.1|7515.5|7512.7|7517.4|7514.6|7510.5|7507.7|480
1632991200000|2021-09-30 08:40:00|7514.9|7512.1|7512.7|7509.9|7517.7|7514.9|7509.9|7507.1|914
1632991500000|2021-09-30 08:45:00|7512.5|7509.7|7498.9|7496.1|7517.3|7514.5|7497.7|7494.9|1002
1632991800000|2021-09-30 08:50:00|7499.2|7496.4|7499.9|7497.1|7505.7|7502.9|7497.7|7494.9|658
1632992100000|2021-09-30 08:55:00|7499.7|7496.9|7506.7|7503.9|7507|7504.2|7499.4|7496.6|673
1632992400000|2021-09-30 09:00:00|7506.5|7503.7|7500.9|7498.1|7507.7|7504.9|7497.9|7495.1|642
1632992700000|2021-09-30 09:05:00|7501.7|7498.9|7500.9|7498.1|7512.5|7509.7|7496.7|7493.9|830
1632993000000|2021-09-30 09:10:00|7500.7|7497.9|7508.9|7506.1|7512.7|7509.9|7499.7|7496.9|834
1632993300000|2021-09-30 09:15:00|7509.2|7506.4|7503.9|7501.1|7511.5|7508.7|7498.9|7496.1|602
1632993600000|2021-09-30 09:20:00|7503.2|7500.4|7497.9|7495.1|7508.7|7505.9|7497.7|7494.9|456
1632993900000|2021-09-30 09:25:00|7497.7|7494.9|7489.3|7486.5|7498.7|7495.9|7486.8|7484|1307
1632994200000|2021-09-30 09:30:00|7489.7|7486.9|7495.8|7493|7498.8|7496|7488.8|7486|560
1632994500000|2021-09-30 09:35:00|7496|7493.2|7494.3|7491.5|7499.7|7496.9|7493.7|7490.9|400
1632994800000|2021-09-30 09:40:00|7494.7|7491.9|7487.8|7485|7501.8|7499|7485.3|7482.5|953
1632995100000|2021-09-30 09:45:00|7488.2|7485.4|7492.8|7490|7496.3|7493.5|7486.7|7483.9|465
1632995400000|2021-09-30 09:50:00|7492|7489.2|7490.8|7488|7498.8|7496|7488.8|7486|529
1632995700000|2021-09-30 09:55:00|7491.6|7488.8|7493.8|7491|7493.8|7491|7483.8|7481|432
1632996000000|2021-09-30 10:00:00|7493.2|7490.4|7491.8|7489|7495.8|7493|7486.3|7483.5|583
1632996300000|2021-09-30 10:05:00|7491|7488.2|7492|7489.2|7493|7490.2|7484.8|7482|310
1632996600000|2021-09-30 10:10:00|7492.3|7489.5|7496|7493.2|7496.8|7494|7489|7486.2|395
1632996900000|2021-09-30 10:15:00|7495|7492.2|7477.8|7475|7495|7492.2|7473.2|7470.4|879
1632997200000|2021-09-30 10:20:00|7477.5|7474.7|7457.5|7454.7|7478.8|7476|7455.8|7453|1636
1632997500000|2021-09-30 10:25:00|7457.8|7455|7454|7451.2|7465|7462.2|7452|7449.2|1349
1632997800000|2021-09-30 10:30:00|7453.2|7450.4|7459.8|7457|7460|7457.2|7452|7449.2|732
1632998100000|2021-09-30 10:35:00|7459.5|7456.7|7463.8|7461|7467.3|7464.5|7457|7454.2|926
1632998400000|2021-09-30 10:40:00|7464|7461.2|7455.8|7453|7467.8|7465|7455.8|7453|505
1632998700000|2021-09-30 10:45:00|7456|7453.2|7461|7458.2|7465.8|7463|7455.8|7453|470
1632999000000|2021-09-30 10:50:00|7460.6|7457.8|7461|7458.2|7462.8|7460|7457.5|7454.7|412
1632999300000|2021-09-30 10:55:00|7461.6|7458.8|7457.8|7455|7468|7465.2|7454|7451.2|615
1632999600000|2021-09-30 11:00:00|7457.1|7454.3|7455.8|7453|7459.8|7457|7447|7444.2|924
1632999900000|2021-09-30 11:05:00|7455.1|7452.3|7452.9|7450.1|7463.8|7461|7449.8|7447|845
1633000200000|2021-09-30 11:10:00|7453.6|7450.8|7464.8|7462|7465.6|7462.8|7451.9|7449.1|793
1633000500000|2021-09-30 11:15:00|7464.9|7462.1|7471.4|7468.6|7475.9|7473.1|7458.9|7456.1|925
1633000800000|2021-09-30 11:20:00|7471.8|7469|7455.8|7453|7471.8|7469|7452.9|7450.1|723
1633001100000|2021-09-30 11:25:00|7455.9|7453.1|7439.8|7437|7457.9|7455.1|7438.3|7435.5|7148
1633001400000|2021-09-30 11:30:00|7439.3|7436.5|7411|7408.2|7439.8|7437|7409|7406.2|4128
1633001700000|2021-09-30 11:35:00|7412|7409.2|7415.7|7412.9|7420.7|7417.9|7408.7|7405.9|3126
1633002000000|2021-09-30 11:40:00|7416.5|7413.7|7388|7385.2|7419.7|7416.9|7386.6|7383.8|3538
1633002300000|2021-09-30 11:45:00|7387.8|7385|7395.6|7392.8|7402.3|7399.5|7378.8|7376|2659
1633002600000|2021-09-30 11:50:00|7394.6|7391.8|7403.6|7400.8|7411.5|7408.7|7389.5|7386.7|2048
1633002900000|2021-09-30 11:55:00|7404.6|7401.8|7405.5|7402.7|7408.5|7405.7|7401.6|7398.8|772
1633003200000|2021-09-30 12:00:00|7405.6|7402.8|7391|7388.2|7415.5|7412.7|7390.8|7388|2214
1633003500000|2021-09-30 12:05:00|7390.8|7388|7407.8|7405|7412.6|7409.8|7389|7386.2|1956
1633003800000|2021-09-30 12:10:00|7407.5|7404.7|7396.8|7394|7410.8|7408|7396|7393.2|1447
1633004100000|2021-09-30 12:15:00|7396.5|7393.7|7396.6|7393.8|7411.6|7408.8|7393.8|7391|1726
1633004400000|2021-09-30 12:20:00|7396|7393.2|7395.8|7393|7403.8|7401|7392|7389.2|1040
1633004700000|2021-09-30 12:25:00|7395.6|7392.8|7388.7|7385.9|7396.8|7394|7383|7380.2|7407
1633005000000|2021-09-30 12:30:00|7389.3|7386.5|7358.8|7356|7397|7394.2|7356.8|7354|4341
1633005300000|2021-09-30 12:35:00|7358.5|7355.7|7359.3|7356.5|7373.2|7370.4|7348.5|7345.7|5137
1633005600000|2021-09-30 12:40:00|7359.5|7356.7|7371.7|7368.9|7384.7|7381.9|7359.2|7356.4|4200
1633005900000|2021-09-30 12:45:00|7371.5|7368.7|7382|7379.2|7387.1|7384.3|7367.5|7364.7|2932
1633006200000|2021-09-30 12:50:00|7381.8|7379|7382.1|7379.3|7397.6|7394.8|7378|7375.2|3302
1633006500000|2021-09-30 12:55:00|7383|7380.2|7383.1|7380.3|7396.6|7393.8|7379|7376.2|2305
1633006800000|2021-09-30 13:00:00|7382.8|7380|7368.8|7366|7383.2|7380.4|7362.1|7359.3|4620
1633007100000|2021-09-30 13:05:00|7368.1|7365.3|7363.9|7361.1|7370|7367.2|7337.3|7334.5|7246
1633007400000|2021-09-30 13:10:00|7364.1|7361.3|7361.6|7358.8|7374.8|7372|7350.6|7347.8|3970
1633007700000|2021-09-30 13:15:00|7361.8|7359|7357.6|7354.8|7364.8|7362|7344.8|7342|2676
1633008000000|2021-09-30 13:20:00|7357.8|7355|7362.6|7359.8|7363.6|7360.8|7341.3|7338.5|4214
1633008300000|2021-09-30 13:25:00|7362.3|7359.5|7351.8|7349|7362.6|7359.8|7343.8|7341|2296
1633008600000|2021-09-30 13:30:00|7351.1|7348.3|7347.9|7345.1|7365.9|7363.1|7340.2|7337.4|4316
1633008900000|2021-09-30 13:35:00|7348.7|7345.9|7331.7|7328.9|7350.7|7347.9|7316.1|7313.3|8455
1633009200000|2021-09-30 13:40:00|7330.9|7328.1|7328.6|7325.8|7330.9|7328.1|7304.6|7301.8|5911
1633009500000|2021-09-30 13:45:00|7329.1|7326.3|7326.6|7323.8|7335.9|7333.1|7315.9|7313.1|3852
1633009800000|2021-09-30 13:50:00|7327.2|7324.4|7358.2|7355.4|7360.2|7357.4|7314.4|7311.6|5365
1633010100000|2021-09-30 13:55:00|7357.7|7354.9|7356.2|7353.4|7368.9|7366.1|7351|7348.2|5670
1633010400000|2021-09-30 14:00:00|7356|7353.2|7354.2|7351.4|7362|7359.2|7334.9|7332.1|6642
1633010700000|2021-09-30 14:05:00|7354|7351.2|7362|7359.2|7363.8|7361|7333.2|7330.4|3859
1633011000000|2021-09-30 14:10:00|7362.2|7359.4|7390|7387.2|7392.2|7389.4|7362|7359.2|6037
1633011300000|2021-09-30 14:15:00|7390.2|7387.4|7382|7379.2|7390.2|7387.4|7375|7372.2|2863
1633011600000|2021-09-30 14:20:00|7381.3|7378.5|7380|7377.2|7393.8|7391|7372.2|7369.4|2939
1633011900000|2021-09-30 14:25:00|7378.2|7375.4|7392.6|7389.8|7399.8|7397|7378.2|7375.4|3478
1633012200000|2021-09-30 14:30:00|7392.3|7389.5|7384.6|7381.8|7394.6|7391.8|7364.2|7361.4|6377
1633012500000|2021-09-30 14:35:00|7384.8|7382|7385.3|7382.5|7398.6|7395.8|7383.3|7380.5|3744
1633012800000|2021-09-30 14:40:00|7385|7382.2|7384.8|7382|7392|7389.2|7374|7371.2|2728
1633013100000|2021-09-30 14:45:00|7383.8|7381|7369.1|7366.3|7384.8|7382|7366.8|7364|3937
1633013400000|2021-09-30 14:50:00|7369|7366.2|7361.6|7358.8|7379.5|7376.7|7359.1|7356.3|3593
1633013700000|2021-09-30 14:55:00|7361.3|7358.5|7360|7357.2|7362.8|7360|7345|7342.2|3910
1633014000000|2021-09-30 15:00:00|7359.1|7356.3|7450.4|7447.6|7453.4|7450.6|7358|7355.2|13030
1633014300000|2021-09-30 15:05:00|7450.6|7447.8|7483.9|7481.1|7511|7508.2|7442.4|7439.6|16172
1633014600000|2021-09-30 15:10:00|7484.2|7481.4|7473.4|7470.6|7492.2|7489.4|7452.8|7450|10565
1633014900000|2021-09-30 15:15:00|7473.2|7470.4|7507.1|7504.3|7519.8|7517|7472|7469.2|11586
1633015200000|2021-09-30 15:20:00|7507.8|7505|7511.6|7508.8|7520|7517.2|7489.6|7486.8|6119
1633015500000|2021-09-30 15:25:00|7512|7509.2|7516.1|7513.3|7535.3|7532.5|7510.8|7508|8233
1633015800000|2021-09-30 15:30:00|7516.8|7514|7492.8|7490|7531.6|7528.8|7489.3|7486.5|6812
1633016100000|2021-09-30 15:35:00|7492|7489.2|7485.4|7482.6|7508|7505.2|7475.2|7472.4|6307
1633016400000|2021-09-30 15:40:00|7485.6|7482.8|7525.2|7522.4|7537.8|7535|7483.6|7480.8|6773
1633016700000|2021-09-30 15:45:00|7525.5|7522.7|7537|7534.2|7538|7535.2|7520.2|7517.4|3781
1633017000000|2021-09-30 15:50:00|7537.4|7534.6|7547.4|7544.6|7551.6|7548.8|7531|7528.2|4245
1633017300000|2021-09-30 15:55:00|7548|7545.2|7558.2|7555.4|7560.4|7557.6|7541.4|7538.6|4911
1633017600000|2021-09-30 16:00:00|7558.4|7555.6|7552.7|7549.9|7566.5|7563.7|7543.5|7540.7|4862
1633017900000|2021-09-30 16:05:00|7552.5|7549.7|7533.3|7530.5|7555.5|7552.7|7525.5|7522.7|4305
1633018200000|2021-09-30 16:10:00|7534.3|7531.5|7531.2|7528.4|7543.3|7540.5|7524.3|7521.5|3207
1633018500000|2021-09-30 16:15:00|7530.3|7527.5|7524.5|7521.7|7533.8|7531|7522.7|7519.9|2203
1633018800000|2021-09-30 16:20:00|7524.8|7522|7531.3|7528.5|7535|7532.2|7523.3|7520.5|1775
1633019100000|2021-09-30 16:25:00|7531.1|7528.3|7542.3|7539.5|7547.1|7544.3|7531.1|7528.3|3513
1633019400000|2021-09-30 16:30:00|7542|7539.2|7532.5|7529.7|7550.4|7547.6|7529|7526.2|2732
1633019700000|2021-09-30 16:35:00|7533.3|7530.5|7573.6|7570.8|7575.9|7573.1|7530.5|7527.7|5304
1633020000000|2021-09-30 16:40:00|7573.3|7570.5|7565.9|7563.1|7578.9|7576.1|7556.9|7554.1|3624
1633020300000|2021-09-30 16:45:00|7565.3|7562.5|7577.8|7575|7578.6|7575.8|7564.9|7562.1|1788
1633020600000|2021-09-30 16:50:00|7576.3|7573.5|7567.1|7564.3|7578.1|7575.3|7564.9|7562.1|2014
1633020900000|2021-09-30 16:55:00|7568.1|7565.3|7566.5|7563.7|7568.1|7565.3|7554.5|7551.7|3014
1633021200000|2021-09-30 17:00:00|7567.1|7564.3|7580.1|7577.3|7586.1|7583.3|7566.1|7563.3|2795
1633021500000|2021-09-30 17:05:00|7580.6|7577.8|7585.1|7582.3|7592.9|7590.1|7579.1|7576.3|2561
1633021800000|2021-09-30 17:10:00|7584.8|7582|7582.3|7579.5|7593.1|7590.3|7578.3|7575.5|2493
1633022100000|2021-09-30 17:15:00|7582.4|7579.6|7533.7|7530.9|7595.9|7593.1|7493.3|7490.3|16694
1633022400000|2021-09-30 17:20:00|7533.5|7530.7|7490.8|7488|7534.3|7531.5|7480.5|7477.7|8034
1633022700000|2021-09-30 17:25:00|7491.7|7488.9|7508.3|7505.5|7512.3|7509.5|7487.8|7485|3100
1633023000000|2021-09-30 17:30:00|7508.5|7505.7|7481.5|7478.7|7508.5|7505.7|7473|7470.2|4255
1633023300000|2021-09-30 17:35:00|7481.8|7479|7486|7483.2|7500.5|7497.7|7475.8|7473|2810
1633023600000|2021-09-30 17:40:00|7486.3|7483.5|7478.8|7476|7489.5|7486.7|7474.6|7471.8|2328
1633023900000|2021-09-30 17:45:00|7478.6|7475.8|7480.4|7477.6|7484.6|7481.8|7469.6|7466.8|3046
1633024200000|2021-09-30 17:50:00|7480.3|7477.5|7490.4|7487.6|7492.3|7489.5|7474.6|7471.8|2027
1633024500000|2021-09-30 17:55:00|7491.3|7488.5|7503.4|7500.6|7505.4|7502.6|7488.9|7486.1|2103
1633024800000|2021-09-30 18:00:00|7503.9|7501.1|7500.4|7497.6|7514.3|7511.5|7496.4|7493.6|2165
1633025100000|2021-09-30 18:05:00|7500.2|7497.4|7500.4|7497.6|7507.2|7504.4|7493.7|7490.9|1504
1633025400000|2021-09-30 18:10:00|7499.8|7497|7509.4|7506.6|7513.1|7510.3|7492.6|7489.8|2247
1633025700000|2021-09-30 18:15:00|7509.2|7506.4|7487.2|7484.4|7511.2|7508.4|7486.4|7483.6|2117
1633026000000|2021-09-30 18:20:00|7488.2|7485.4|7495.9|7493.1|7499.4|7496.6|7478.4|7475.6|3092
1633026300000|2021-09-30 18:25:00|7496.2|7493.4|7495.6|7492.8|7498.4|7495.6|7479|7476.2|10977
1633026600000|2021-09-30 18:30:00|7495.4|7492.6|7514.9|7512.1|7516.9|7514.1|7494.4|7491.6|6625
1633026900000|2021-09-30 18:35:00|7515.4|7512.6|7514.8|7512|7517.8|7515|7511.8|7509|1346
1633027200000|2021-09-30 18:40:00|7515|7512.2|7509.5|7506.7|7517.8|7515|7505|7502.2|1183
1633027500000|2021-09-30 18:45:00|7509.2|7506.4|7503.8|7501|7510.8|7508|7502|7499.2|828
1633027800000|2021-09-30 18:50:00|7504|7501.2|7498|7495.2|7508.8|7506|7496.8|7494|620
1633028100000|2021-09-30 18:55:00|7497.8|7495|7486.8|7484|7498.8|7496|7486|7483.2|819
1633028400000|2021-09-30 19:00:00|7487.5|7484.7|7475.8|7473|7487.8|7485|7474.8|7472|954
1633028700000|2021-09-30 19:05:00|7476|7473.2|7476.8|7474|7480.8|7478|7475.8|7473|505
1633029000000|2021-09-30 19:10:00|7477.2|7474.4|7480.8|7478|7487.6|7484.8|7477.2|7474.4|1022
1633029300000|2021-09-30 19:15:00|7480.5|7477.7|7490.2|7487.4|7492|7489.2|7480.5|7477.7|585
1633029600000|2021-09-30 19:20:00|7490.8|7488|7490|7487.2|7497|7494.2|7488.8|7486|646
1633029900000|2021-09-30 19:25:00|7489.8|7487|7498.2|7495.4|7498.2|7495.4|7489.2|7486.4|501
1633030200000|2021-09-30 19:30:00|7498|7495.2|7515.6|7512.8|7516.6|7513.8|7497|7494.2|1851
1633030500000|2021-09-30 19:35:00|7515.8|7513|7513.8|7511|7517.6|7514.8|7512.6|7509.8|786
1633030800000|2021-09-30 19:40:00|7512.8|7510|7515.6|7512.8|7516.6|7513.8|7512.6|7509.8|327
1633031100000|2021-09-30 19:45:00|7515.3|7512.5|7502.6|7499.8|7515.4|7512.6|7502.4|7499.6|718
1633031400000|2021-09-30 19:50:00|7502.1|7499.3|7495.6|7492.8|7502.8|7500|7494.8|7492|700
1633031700000|2021-09-30 19:55:00|7495.3|7492.5|7482.7|7479.9|7498.8|7496|7482.2|7479.4|1861
1633032000000|2021-09-30 20:00:00|7483|7480.2|7487.5|7484.7|7488.2|7485.4|7482.2|7479.4|736
1633032300000|2021-09-30 20:05:00|7487.8|7485|7490|7487.2|7491|7488.2|7487.5|7484.7|201
1633032600000|2021-09-30 20:10:00|7490.1|7487.3|7497|7494.2|7497|7494.2|7489.8|7487|288
1633032900000|2021-09-30 20:15:00|7497.1|7494.3|7492|7489.2|7497.1|7494.3|7491.8|7489|63
1633033200000|2021-09-30 20:20:00|7491.8|7489|7490.9|7488.1|7494|7491.2|7489.4|7486.6|185
1633033500000|2021-09-30 20:25:00|7490.8|7488|7484.9|7482.1|7490.9|7488.1|7484.9|7482.1|72
1633033800000|2021-09-30 20:30:00|7485.6|7482.8|7484.1|7481.3|7487.8|7485|7484.1|7481.3|133
1633034100000|2021-09-30 20:35:00|7484.9|7482.1|7491.1|7488.3|7492.1|7489.3|7484.4|7481.6|478
1633034400000|2021-09-30 20:40:00|7491.4|7488.6|7493.9|7491.1|7495.1|7492.3|7490.9|7488.1|219
1633034700000|2021-09-30 20:45:00|7493.6|7490.8|7504.9|7502.1|7505.9|7503.1|7493.6|7490.5|545
1633035000000|2021-09-30 20:50:00|7504.6|7501.8|7500.9|7498.1|7505.1|7502.3|7500.9|7498.1|266
1633035300000|2021-09-30 20:55:00|7500.3|7497.5|7499.7|7496.9|7501.9|7499.1|7495.9|7493.1|415
1633039200000|2021-09-30 22:00:00|7495.5|7492.7|7501.5|7498.7|7503.5|7500.7|7495.1|7491.7|235
1633039500000|2021-09-30 22:05:00|7500.9|7498.1|7506.5|7503.7|7506.5|7503.7|7500|7497.2|148
1633039800000|2021-09-30 22:10:00|7506.8|7504|7505.7|7502.9|7507|7504.2|7504.7|7501.9|59
1633040100000|2021-09-30 22:15:00|7506|7503.2|7504.2|7501.4|7506.7|7503.9|7500.7|7497.9|93
1633040400000|2021-09-30 22:20:00|7504.5|7501.7|7508.3|7505.5|7508.3|7505.5|7503.5|7500.7|68
1633040700000|2021-09-30 22:25:00|7507|7504.2|7503.7|7500.9|7507.2|7504.4|7502.5|7499.7|99
1633041000000|2021-09-30 22:30:00|7503.5|7500.7|7501.5|7498.7|7504.5|7501.7|7501.5|7498.7|26
1633041300000|2021-09-30 22:35:00|7501.8|7499|7505.1|7502.3|7506.6|7503.8|7501.5|7498.7|74
1633041600000|2021-09-30 22:40:00|7504.6|7501.8|7507.1|7504.3|7507.5|7504.7|7504.6|7501.8|31
1633041900000|2021-09-30 22:45:00|7506.6|7503.8|7507.4|7504.6|7507.6|7504.8|7505.6|7502.8|34
1633042200000|2021-09-30 22:50:00|7507.8|7505|7512.4|7509.6|7512.4|7509.6|7506.6|7503.8|168
1633042500000|2021-09-30 22:55:00|7512.6|7509.8|7512.6|7509.8|7515.6|7512.8|7512.4|7509.6|111
1633042800000|2021-09-30 23:00:00|7513.4|7510.6|7514.4|7511.6|7514.6|7511.8|7512.6|7509.8|56
1633043100000|2021-09-30 23:05:00|7514.6|7511.8|7515.6|7512.8|7515.6|7512.8|7513.6|7510.8|82
1633043400000|2021-09-30 23:10:00|7515.4|7512.6|7514.6|7511.8|7515.6|7512.8|7513.6|7510.8|104
1633043700000|2021-09-30 23:15:00|7514.2|7511.4|7515.4|7512.6|7515.6|7512.8|7514.2|7511.4|19
1633044000000|2021-09-30 23:20:00|7515.6|7512.8|7514.6|7511.8|7515.6|7512.8|7513.6|7510.8|48
1633044300000|2021-09-30 23:25:00|7514.4|7511.6|7513.4|7510.6|7514.4|7511.6|7513.2|7510.4|28
1633044600000|2021-09-30 23:30:00|7513.7|7510.9|7508.4|7505.6|7513.9|7511.1|7508.4|7505.6|58
1633044900000|2021-09-30 23:35:00|7508|7505.2|7506.4|7503.6|7508|7505.2|7506.4|7503.6|62
1633045200000|2021-09-30 23:40:00|7505.4|7502.6|7504.4|7501.6|7505.4|7502.6|7503.4|7500.6|44
1633045500000|2021-09-30 23:45:00|7503.8|7501|7504.4|7501.6|7504.4|7501.6|7501.4|7498.6|100
1633045800000|2021-09-30 23:50:00|7504.7|7501.9|7509.4|7506.6|7509.7|7506.9|7504.4|7501.6|92
1633046100000|2021-09-30 23:55:00|7509|7506.2|7514.4|7511.6|7514.7|7511.9|7508.4|7505.6|104
1633046400000|2021-10-01 00:00:00|7514.1|7511.3|7536.4|7533.6|7536.7|7533.9|7512.4|7509.6|936
1633046700000|2021-10-01 00:05:00|7536.9|7534.1|7529.4|7526.6|7537.4|7534.6|7529.4|7526.6|367
1633047000000|2021-10-01 00:10:00|7528.8|7526|7524.4|7521.6|7529.4|7526.6|7523.6|7520.8|170
1633047300000|2021-10-01 00:15:00|7524.7|7521.9|7524.7|7521.9|7531.4|7528.6|7523.6|7520.8|197
1633047600000|2021-10-01 00:20:00|7525.4|7522.6|7539.9|7537.1|7542.2|7539.4|7524.4|7521.6|628
1633047900000|2021-10-01 00:25:00|7539.4|7536.6|7541.4|7538.6|7545.2|7542.4|7538.2|7535.4|266
1633048200000|2021-10-01 00:30:00|7542.4|7539.6|7531.4|7528.6|7542.4|7539.6|7531.4|7528.6|261
1633048500000|2021-10-01 00:35:00|7531|7528.2|7532.2|7529.4|7533.2|7530.4|7529.2|7526.4|250
1633048800000|2021-10-01 00:40:00|7531.9|7529.1|7532.4|7529.6|7533.2|7530.4|7530.2|7527.4|115
1633049100000|2021-10-01 00:45:00|7531.7|7528.9|7527.7|7524.9|7533.2|7530.4|7524.3|7521.5|184
1633049400000|2021-10-01 00:50:00|7527.3|7524.5|7530.3|7527.5|7530.3|7527.5|7525.2|7522.4|125
1633049700000|2021-10-01 00:55:00|7530|7527.2|7523.3|7520.5|7531.3|7528.5|7523.3|7520.5|168
1633050000000|2021-10-01 01:00:00|7522.4|7519.6|7513.3|7510.5|7524.5|7521.7|7506.3|7503.5|991
1633050300000|2021-10-01 01:05:00|7514|7511.2|7495.3|7492.5|7514.3|7511.5|7495|7492.2|703
1633050600000|2021-10-01 01:10:00|7495.5|7492.7|7483.8|7481|7496.6|7493.8|7479.5|7476.7|1190
1633050900000|2021-10-01 01:15:00|7484.1|7481.3|7490.3|7487.5|7494.9|7492.1|7483.3|7480.5|423
1633051200000|2021-10-01 01:20:00|7490.1|7487.3|7500.3|7497.5|7500.6|7497.8|7490.1|7487.3|326
1633051500000|2021-10-01 01:25:00|7500.9|7498.1|7497.3|7494.5|7503.3|7500.5|7497.3|7494.5|250
1633051800000|2021-10-01 01:30:00|7497|7494.2|7495.3|7492.5|7498.3|7495.5|7494.3|7491.5|269
1633052100000|2021-10-01 01:35:00|7495.6|7492.8|7492.3|7489.5|7496.5|7493.7|7485.5|7482.7|382
1633052400000|2021-10-01 01:40:00|7491.7|7488.9|7491.5|7488.7|7492.5|7489.7|7487.3|7484.5|239
1633052700000|2021-10-01 01:45:00|7491.8|7489|7487.3|7484.5|7494.8|7492|7485.3|7482.5|262
1633053000000|2021-10-01 01:50:00|7488.1|7485.3|7488.3|7485.5|7489.3|7486.5|7485.3|7482.5|140
1633053300000|2021-10-01 01:55:00|7488|7485.2|7485.3|7482.5|7490.3|7487.5|7485.3|7482.5|232
1633053600000|2021-10-01 02:00:00|7485.5|7482.7|7485.3|7482.5|7489.6|7486.8|7483.5|7480.7|227
1633053900000|2021-10-01 02:05:00|7485.6|7482.8|7484.3|7481.5|7486.6|7483.8|7473.5|7470.7|793
1633054200000|2021-10-01 02:10:00|7484.5|7481.7|7478.3|7475.5|7485.3|7482.5|7473.5|7470.7|375
1633054500000|2021-10-01 02:15:00|7479.1|7476.3|7477.3|7474.5|7483.3|7480.5|7476.3|7473.5|148
1633054800000|2021-10-01 02:20:00|7476.3|7473.5|7477.3|7474.5|7478.3|7475.5|7472.3|7469.5|220
1633055100000|2021-10-01 02:25:00|7476.6|7473.8|7477.8|7475|7479.3|7476.5|7475.5|7472.7|137
1633055400000|2021-10-01 02:30:00|7477.6|7474.8|7478.1|7475.3|7480.3|7477.5|7476.1|7473.3|128
1633055700000|2021-10-01 02:35:00|7478.3|7475.5|7474.3|7471.5|7478.6|7475.8|7474.3|7471.5|100
1633056000000|2021-10-01 02:40:00|7474.6|7471.8|7482.1|7479.3|7484.2|7481.4|7474.3|7471.5|436
1633056300000|2021-10-01 02:45:00|7482.4|7479.6|7476.2|7473.4|7483.1|7480.3|7475.4|7472.6|176
1633056600000|2021-10-01 02:50:00|7475.9|7473.1|7474.2|7471.4|7477.2|7474.4|7471.4|7468.6|188
1633056900000|2021-10-01 02:55:00|7473.6|7470.8|7472.2|7469.4|7473.6|7470.8|7467.2|7464.4|253
1633057200000|2021-10-01 03:00:00|7472.9|7470.1|7476.2|7473.4|7477.2|7474.4|7470|7467.2|182
1633057500000|2021-10-01 03:05:00|7475.4|7472.6|7472.2|7469.4|7476.4|7473.6|7470.2|7467.4|158
1633057800000|2021-10-01 03:10:00|7471.9|7469.1|7466.2|7463.4|7473.4|7470.6|7466.2|7463.4|200
1633058100000|2021-10-01 03:15:00|7466|7463.2|7464.2|7461.4|7466.5|7463.7|7462.4|7459.6|240
1633058400000|2021-10-01 03:20:00|7464.5|7461.7|7470.2|7467.4|7470.2|7467.4|7464.5|7461.7|111
1633058700000|2021-10-01 03:25:00|7469.8|7467|7468.2|7465.4|7470.2|7467.4|7467.2|7464.4|164
1633059000000|2021-10-01 03:30:00|7468.5|7465.7|7470.2|7467.4|7470.2|7467.4|7466.2|7463.4|185
1633059300000|2021-10-01 03:35:00|7470.8|7468|7470.2|7467.4|7473.2|7470.4|7469.2|7466.4|181
1633059600000|2021-10-01 03:40:00|7469.7|7466.9|7476.2|7473.4|7486.4|7483.6|7468.2|7465.4|834
1633059900000|2021-10-01 03:45:00|7475.4|7472.6|7475.2|7472.4|7479.7|7476.9|7474.4|7471.6|169
1633060200000|2021-10-01 03:50:00|7476.2|7473.4|7479.2|7476.4|7480.2|7477.4|7474.4|7471.6|135
1633060500000|2021-10-01 03:55:00|7480|7477.2|7480.2|7477.4|7482.2|7479.4|7478.2|7475.4|122
1633060800000|2021-10-01 04:00:00|7480|7477.2|7486.2|7483.4|7488.7|7485.9|7480|7477.2|491
1633061100000|2021-10-01 04:05:00|7485.4|7482.6|7488.5|7485.7|7489.2|7486.4|7485.2|7482.4|328
1633061400000|2021-10-01 04:10:00|7488.2|7485.4|7484.2|7481.4|7488.2|7485.4|7481|7478.2|299
1633061700000|2021-10-01 04:15:00|7484.4|7481.6|7487.2|7484.4|7488.4|7485.6|7483.2|7480.4|106
1633062000000|2021-10-01 04:20:00|7486.4|7483.6|7482.9|7480.1|7486.4|7483.6|7481.4|7478.6|134
1633062300000|2021-10-01 04:25:00|7482.6|7479.8|7475.2|7472.4|7483.4|7480.6|7475.2|7472.4|248
1633062600000|2021-10-01 04:30:00|7475.4|7472.6|7473.3|7470.5|7478.2|7475.4|7471.2|7468.4|280
1633062900000|2021-10-01 04:35:00|7473.7|7470.9|7475.2|7472.4|7476.2|7473.4|7471.2|7468.4|187
1633063200000|2021-10-01 04:40:00|7475.7|7472.9|7470.1|7467.3|7475.7|7472.9|7469.1|7466.3|134
1633063500000|2021-10-01 04:45:00|7469.8|7467|7471.1|7468.3|7473.8|7471|7467.6|7464.8|134
1633063800000|2021-10-01 04:50:00|7471.6|7468.8|7473.1|7470.3|7476.9|7474.1|7471.6|7468.8|110
1633064100000|2021-10-01 04:55:00|7472.8|7470|7471.1|7468.3|7474.1|7471.3|7470.1|7467.3|63
1633064400000|2021-10-01 05:00:00|7470.8|7468|7466.1|7463.3|7472.1|7469.3|7465.3|7462.5|176
1633064700000|2021-10-01 05:05:00|7466.6|7463.8|7465.1|7462.3|7469.1|7466.3|7463.1|7460.3|267
1633065000000|2021-10-01 05:10:00|7464.8|7462|7469.1|7466.3|7471.1|7468.3|7463.1|7460.3|276
1633065300000|2021-10-01 05:15:00|7469.7|7466.9|7477.1|7474.3|7478.1|7475.3|7469.7|7466.9|259
1633065600000|2021-10-01 05:20:00|7477.4|7474.6|7470.3|7467.5|7478.1|7475.3|7467.3|7464.5|214
1633065900000|2021-10-01 05:25:00|7470.8|7468|7478.3|7475.5|7481.1|7478.3|7468.5|7465.7|309
1633066200000|2021-10-01 05:30:00|7477.3|7474.5|7478.1|7475.3|7480.3|7477.5|7476.1|7473.3|158
1633066500000|2021-10-01 05:35:00|7477.8|7475|7479.1|7476.3|7479.1|7476.3|7473.1|7470.3|114
1633066800000|2021-10-01 05:40:00|7478.8|7476|7479.1|7476.3|7485.6|7482.8|7478.1|7475.3|205
1633067100000|2021-10-01 05:45:00|7478.8|7476|7481.1|7478.3|7485.1|7482.3|7478.1|7475.3|193
1633067400000|2021-10-01 05:50:00|7480.8|7478|7478.8|7476|7483.9|7481.1|7477.1|7474.3|86
1633067700000|2021-10-01 05:55:00|7478.1|7475.3|7492.1|7489.3|7493.1|7490.3|7477.1|7474.3|409
1633068000000|2021-10-01 06:00:00|7491.5|7488.7|7498.6|7495.8|7503.5|7500.7|7491.1|7488.3|673
1633068300000|2021-10-01 06:05:00|7498.3|7495.5|7500.1|7497.3|7505.1|7502.3|7497.1|7494.3|308
1633068600000|2021-10-01 06:10:00|7499.5|7496.7|7492.1|7489.3|7500.8|7498|7491.1|7488.3|423
1633068900000|2021-10-01 06:15:00|7491.8|7489|7482.1|7479.3|7492.1|7489.3|7479.1|7476.3|573
1633069200000|2021-10-01 06:20:00|7481.6|7478.8|7477.1|7474.3|7481.6|7478.8|7471.1|7468.3|516
1633069500000|2021-10-01 06:25:00|7477.7|7474.9|7476.3|7473.5|7479.1|7476.3|7471.1|7468.3|240
1633069800000|2021-10-01 06:30:00|7476.6|7473.8|7476.1|7473.3|7479.6|7476.8|7471.1|7468.3|251
1633070100000|2021-10-01 06:35:00|7476.6|7473.8|7479|7476.2|7481|7478.2|7474.1|7471.3|332
1633070400000|2021-10-01 06:40:00|7478.7|7475.9|7487|7484.2|7490.8|7488|7478.7|7475.9|380
1633070700000|2021-10-01 06:45:00|7486.8|7484|7487.8|7485|7493|7490.2|7486.2|7483.4|453
1633071000000|2021-10-01 06:50:00|7488|7485.2|7474|7471.2|7489|7486.2|7472|7469.2|601
1633071300000|2021-10-01 06:55:00|7473.7|7470.9|7481|7478.2|7487|7484.2|7471.2|7468.4|619
1633071600000|2021-10-01 07:00:00|7480.7|7477.9|7469.5|7466.7|7482.6|7479.8|7465.8|7463|875
1633071900000|2021-10-01 07:05:00|7469|7466.2|7475.4|7472.6|7477.9|7475.1|7466|7463.2|1299
1633072200000|2021-10-01 07:10:00|7475.7|7472.9|7473.4|7470.6|7475.7|7472.9|7465.6|7462.8|476
1633072500000|2021-10-01 07:15:00|7472.8|7470|7475.2|7472.4|7475.2|7472.4|7460.2|7457.4|1042
1633072800000|2021-10-01 07:20:00|7475.9|7473.1|7463.4|7460.6|7476.2|7473.4|7461.4|7458.6|662
1633073100000|2021-10-01 07:25:00|7463.7|7460.9|7478.6|7475.8|7480.4|7477.6|7461.4|7458.6|570
1633073400000|2021-10-01 07:30:00|7478.9|7476.1|7471.4|7468.6|7481.4|7478.6|7467.4|7464.6|751
1633073700000|2021-10-01 07:35:00|7471.1|7468.3|7455.2|7452.4|7474.9|7472.1|7451|7448.2|2752
1633074000000|2021-10-01 07:40:00|7455.5|7452.7|7442.2|7439.4|7459|7456.2|7437.2|7434.4|1395
1633074300000|2021-10-01 07:45:00|7442.8|7440|7442.9|7440.1|7445|7442.2|7428.4|7425.6|1324
1633074600000|2021-10-01 07:50:00|7443.2|7440.4|7453|7450.2|7456|7453.2|7442.2|7439.4|2001
1633074900000|2021-10-01 07:55:00|7452.7|7449.9|7445.2|7442.4|7464.4|7461.6|7445.2|7442.4|1014
1633075200000|2021-10-01 08:00:00|7445.5|7442.7|7437.5|7434.7|7450.2|7447.4|7434.4|7431.6|2290
1633075500000|2021-10-01 08:05:00|7437.7|7434.9|7439.7|7436.9|7444.5|7441.7|7429.7|7426.9|789
1633075800000|2021-10-01 08:10:00|7439.9|7437.1|7428.2|7425.4|7440.2|7437.4|7426.5|7423.7|724
1633076100000|2021-10-01 08:15:00|7427.7|7424.9|7427.5|7424.7|7432.7|7429.9|7411.7|7408.9|1853
1633076400000|2021-10-01 08:20:00|7427.2|7424.4|7423.7|7420.9|7428.5|7425.7|7415.2|7412.4|1017
1633076700000|2021-10-01 08:25:00|7423.9|7421.1|7443.7|7440.9|7445.5|7442.7|7418.2|7415.4|1562
1633077000000|2021-10-01 08:30:00|7444.3|7441.5|7430.2|7427.4|7446.2|7443.4|7427.7|7424.9|1817
1633077300000|2021-10-01 08:35:00|7430.5|7427.7|7425.9|7423.1|7435.5|7432.7|7421.7|7418.9|567
1633077600000|2021-10-01 08:40:00|7425.7|7422.9|7434.7|7431.9|7437.7|7434.9|7421.7|7418.9|617
1633077900000|2021-10-01 08:45:00|7435|7432.2|7424.5|7421.7|7437.7|7434.9|7416.7|7413.9|838
1633078200000|2021-10-01 08:50:00|7424.7|7421.9|7427.5|7424.7|7431.5|7428.7|7420.5|7417.7|592
1633078500000|2021-10-01 08:55:00|7426.9|7424.1|7417.8|7415|7428.5|7425.7|7412.2|7409.4|827
1633078800000|2021-10-01 09:00:00|7417.5|7414.7|7436.5|7433.7|7437.5|7434.7|7415.7|7412.9|890
1633079100000|2021-10-01 09:05:00|7436.7|7433.9|7438.7|7435.9|7444.5|7441.7|7434.7|7431.9|844
1633079400000|2021-10-01 09:10:00|7438.5|7435.7|7444.5|7441.7|7449.9|7447.1|7438.5|7435.7|613
1633079700000|2021-10-01 09:15:00|7444.2|7441.4|7443.5|7440.7|7449.5|7446.7|7442.5|7439.7|511
1633080000000|2021-10-01 09:20:00|7443.7|7440.9|7445.7|7442.9|7453.3|7450.5|7443.5|7440.7|748
1633080300000|2021-10-01 09:25:00|7446|7443.2|7446.5|7443.7|7447.3|7444.5|7441.7|7438.9|361
1633080600000|2021-10-01 09:30:00|7445.9|7443.1|7442.5|7439.7|7452.5|7449.7|7442.4|7439.6|513
1633080900000|2021-10-01 09:35:00|7442.2|7439.4|7429.5|7426.7|7447.7|7444.9|7428|7425.2|895
1633081200000|2021-10-01 09:40:00|7430.3|7427.5|7436.7|7433.9|7438.5|7435.7|7428.7|7425.9|434
1633081500000|2021-10-01 09:45:00|7435.9|7433.1|7433.5|7430.7|7438.7|7435.9|7430.7|7427.9|553
1633081800000|2021-10-01 09:50:00|7432.9|7430.1|7423|7420.2|7436.5|7433.7|7421.5|7418.7|571
1633082100000|2021-10-01 09:55:00|7423.5|7420.7|7432.7|7429.9|7433.5|7430.7|7422.2|7419.4|566
1633082400000|2021-10-01 10:00:00|7432.2|7429.4|7437.7|7434.9|7444.7|7441.9|7430.7|7427.9|902
1633082700000|2021-10-01 10:05:00|7437.5|7434.7|7430.6|7427.8|7442.5|7439.7|7430.6|7427.8|485
1633083000000|2021-10-01 10:10:00|7431|7428.2|7443.4|7440.6|7444.4|7441.6|7427.6|7424.8|389
1633083300000|2021-10-01 10:15:00|7443.6|7440.8|7440.9|7438.1|7446.4|7443.6|7438.1|7435.3|266
1633083600000|2021-10-01 10:20:00|7440.6|7437.8|7442.6|7439.8|7443.6|7440.8|7433.4|7430.6|336
1633083900000|2021-10-01 10:25:00|7442.4|7439.6|7442.4|7439.6|7445.4|7442.6|7438.9|7436.1|357
1633084200000|2021-10-01 10:30:00|7442.1|7439.3|7439.1|7436.3|7447.6|7444.8|7437.1|7434.3|570
1633084500000|2021-10-01 10:35:00|7439.4|7436.6|7432.6|7429.8|7440.4|7437.6|7430.4|7427.6|611
1633084800000|2021-10-01 10:40:00|7432.4|7429.6|7431.1|7428.3|7433.4|7430.6|7423.6|7420.8|453
1633085100000|2021-10-01 10:45:00|7430.6|7427.8|7424.1|7421.3|7432.4|7429.6|7423.6|7420.8|359
1633085400000|2021-10-01 10:50:00|7424.4|7421.6|7418.1|7415.3|7424.6|7421.8|7414.6|7411.8|481
1633085700000|2021-10-01 10:55:00|7418.4|7415.6|7427.6|7424.8|7429.2|7426.4|7415.6|7412.8|623
1633086000000|2021-10-01 11:00:00|7428.2|7425.4|7431.6|7428.8|7433.6|7430.8|7422.8|7420|658
1633086300000|2021-10-01 11:05:00|7431.4|7428.6|7446.4|7443.6|7449.2|7446.4|7427.4|7424.6|1224
1633086600000|2021-10-01 11:10:00|7446.7|7443.9|7469|7466.2|7470|7467.2|7444.4|7441.6|4090
1633086900000|2021-10-01 11:15:00|7469.2|7466.4|7461|7458.2|7470|7467.2|7460|7457.2|1222
1633087200000|2021-10-01 11:20:00|7461.2|7458.4|7453.4|7450.6|7464.2|7461.4|7449.6|7446.8|2112
1633087500000|2021-10-01 11:25:00|7453.6|7450.8|7450.4|7447.6|7457.4|7454.6|7444.4|7441.6|953
1633087800000|2021-10-01 11:30:00|7450.7|7447.9|7459.4|7456.6|7466.4|7463.6|7450.6|7447.8|1156
1633088100000|2021-10-01 11:35:00|7459.1|7456.3|7459.6|7456.8|7468.4|7465.6|7457.4|7454.6|1217
1633088400000|2021-10-01 11:40:00|7460.2|7457.4|7466.1|7463.3|7468.4|7465.6|7458.6|7455.8|736
1633088700000|2021-10-01 11:45:00|7466.4|7463.6|7462.4|7459.6|7474.2|7471.4|7461.4|7458.6|1074
1633089000000|2021-10-01 11:50:00|7463.2|7460.4|7449.4|7446.6|7463.4|7460.6|7446.4|7443.6|883
1633089300000|2021-10-01 11:55:00|7449.7|7446.9|7434.4|7431.6|7451.4|7448.6|7432.4|7429.6|1140
1633089600000|2021-10-01 12:00:00|7434.1|7431.3|7428.8|7426|7438.9|7436.1|7425.6|7422.8|2380
1633089900000|2021-10-01 12:05:00|7428.2|7425.4|7426.5|7423.7|7428.6|7425.8|7415|7412.2|2371
1633090200000|2021-10-01 12:10:00|7426.2|7423.4|7443.2|7440.4|7446.4|7443.6|7424|7421.2|4827
1633090500000|2021-10-01 12:15:00|7443.4|7440.6|7436.9|7434.1|7449.2|7446.4|7431.4|7428.6|3328
1633090800000|2021-10-01 12:20:00|7436.6|7433.8|7427.3|7424.5|7436.6|7433.8|7419.3|7416.5|2570
1633091100000|2021-10-01 12:25:00|7427.7|7424.9|7440.3|7437.5|7447.3|7444.5|7425.3|7422.5|2524
1633091400000|2021-10-01 12:30:00|7440.8|7438|7423.3|7420.5|7440.8|7438|7421.5|7418.7|1732
1633091700000|2021-10-01 12:35:00|7422.5|7419.7|7426|7423.2|7435.3|7432.5|7421.3|7418.5|811
1633092000000|2021-10-01 12:40:00|7426.3|7423.5|7453.1|7450.3|7455.1|7452.3|7419|7416.2|4095
1633092300000|2021-10-01 12:45:00|7453.7|7450.9|7428.9|7426.1|7454.1|7451.3|7424.3|7421.5|2296
1633092600000|2021-10-01 12:50:00|7428.1|7425.3|7436.4|7433.6|7442.9|7440.1|7428.1|7425.3|1307
1633092900000|2021-10-01 12:55:00|7436.7|7433.9|7443.9|7441.1|7450.1|7447.3|7432.9|7430.1|1910
1633093200000|2021-10-01 13:00:00|7443.6|7440.8|7449.7|7446.9|7452.3|7449.5|7419.1|7416.3|6142
1633093500000|2021-10-01 13:05:00|7450.7|7447.9|7443.4|7440.6|7468.7|7465.9|7433.3|7430.5|5895
1633093800000|2021-10-01 13:10:00|7443.7|7440.9|7445.2|7442.4|7450.9|7448.1|7433.1|7430.3|2257
1633094100000|2021-10-01 13:15:00|7445.5|7442.7|7477.7|7474.9|7477.7|7474.9|7441.9|7439.1|3397
1633094400000|2021-10-01 13:20:00|7478.3|7475.5|7485.9|7483.1|7497.2|7494.4|7473.9|7471.1|4235
1633094700000|2021-10-01 13:25:00|7485.7|7482.9|7482.9|7480.1|7494.7|7491.9|7478.9|7476.1|2517
1633095000000|2021-10-01 13:30:00|7483.1|7480.3|7486.1|7483.3|7496.9|7494.1|7481.1|7478.3|3149
1633095300000|2021-10-01 13:35:00|7486.4|7483.6|7505.9|7503.1|7510.1|7507.3|7484.9|7482.1|3645
1633095600000|2021-10-01 13:40:00|7506.4|7503.6|7503.6|7500.8|7513.9|7511.1|7500.9|7498.1|2459
1633095900000|2021-10-01 13:45:00|7503.3|7500.5|7507.8|7505|7513.3|7510.5|7499.3|7496.5|2335
1633096200000|2021-10-01 13:50:00|7508.3|7505.5|7510.6|7507.8|7517.9|7515.1|7500.5|7497.7|3675
1633096500000|2021-10-01 13:55:00|7510.9|7508.1|7503.9|7501.1|7513.9|7511.1|7500.1|7497.3|2598
1633096800000|2021-10-01 14:00:00|7504.5|7501.7|7514.1|7511.3|7525.4|7522.6|7502.4|7499.6|3532
1633097100000|2021-10-01 14:05:00|7514.7|7511.9|7514.4|7511.6|7524.7|7521.9|7513.1|7510.3|2392
1633097400000|2021-10-01 14:10:00|7514.7|7511.9|7505.3|7502.5|7516.9|7514.1|7498.5|7495.7|3338
1633097700000|2021-10-01 14:15:00|7505.6|7502.8|7506.7|7503.9|7512.1|7509.3|7490.8|7488|3355
1633098000000|2021-10-01 14:20:00|7507|7504.2|7490.1|7487.3|7512.9|7510.1|7489.1|7486.3|2865
1633098300000|2021-10-01 14:25:00|7489.9|7487.1|7496.6|7493.8|7508.9|7506.1|7478.7|7475.9|3383
1633098600000|2021-10-01 14:30:00|7496.4|7493.6|7483.3|7480.5|7505.9|7503.1|7477.5|7474.7|2960
1633098900000|2021-10-01 14:35:00|7482.7|7479.9|7473.2|7470.4|7489.5|7486.7|7470.6|7467.8|2444
1633099200000|2021-10-01 14:40:00|7472.4|7469.6|7465.2|7462.4|7482.5|7479.7|7465|7462.2|2509
1633099500000|2021-10-01 14:45:00|7464.6|7461.8|7456.4|7453.6|7466.2|7463.4|7451.2|7448.4|4151
1633099800000|2021-10-01 14:50:00|7456.6|7453.8|7450.8|7448|7459.6|7456.8|7445.6|7442.8|2863
1633100100000|2021-10-01 14:55:00|7450.6|7447.8|7464.2|7461.4|7470.2|7467.4|7448.8|7446|4345
1633100400000|2021-10-01 15:00:00|7465|7462.2|7454.6|7451.8|7471.4|7468.6|7453.4|7450.6|3018
1633100700000|2021-10-01 15:05:00|7454.4|7451.6|7451.6|7448.8|7464.2|7461.4|7447.6|7444.8|2563
1633101000000|2021-10-01 15:10:00|7451.8|7449|7472.2|7469.4|7475.2|7472.4|7438.4|7435.6|4341
1633101300000|2021-10-01 15:15:00|7472.4|7469.6|7475.9|7473.1|7478.2|7475.4|7462.6|7459.8|2800
1633101600000|2021-10-01 15:20:00|7475.4|7472.6|7487.7|7484.9|7491|7488.2|7471.4|7468.6|2374
1633101900000|2021-10-01 15:25:00|7487.4|7484.6|7502.2|7499.4|7502.6|7499.8|7486.4|7483.6|3339
1633102200000|2021-10-01 15:30:00|7502.8|7500|7511.2|7508.4|7517.8|7515|7489.9|7487.1|5730
1633102500000|2021-10-01 15:35:00|7511|7508.2|7503.2|7500.4|7514|7511.2|7502|7499.2|2400
1633102800000|2021-10-01 15:40:00|7503.8|7501|7511|7508.2|7511.2|7508.4|7501.4|7498.6|1894
1633103100000|2021-10-01 15:45:00|7511.2|7508.4|7518.2|7515.4|7520|7517.2|7502.2|7499.4|2264
1633103400000|2021-10-01 15:50:00|7519|7516.2|7516.5|7513.7|7521.3|7518.5|7515|7512.2|2746
1633103700000|2021-10-01 15:55:00|7516|7513.2|7510|7507.2|7517.2|7514.4|7503.4|7500.6|2073
1633104000000|2021-10-01 16:00:00|7510.4|7507.6|7509|7506.2|7512|7509.2|7502.2|7499.4|2152
1633104300000|2021-10-01 16:05:00|7508.5|7505.7|7509.6|7506.8|7511.2|7508.4|7499.6|7496.8|2094
1633104600000|2021-10-01 16:10:00|7510.4|7507.6|7507.8|7505|7511.8|7509|7501|7498.2|1563
1633104900000|2021-10-01 16:15:00|7508|7505.2|7516.8|7514|7517.8|7515|7506.3|7503.5|1159
1633105200000|2021-10-01 16:20:00|7517|7514.2|7522|7519.2|7524|7521.2|7515.3|7512.5|1556
1633105500000|2021-10-01 16:25:00|7522.6|7519.8|7523.6|7520.8|7524.6|7521.8|7520.6|7517.8|1168
1633105800000|2021-10-01 16:30:00|7524.6|7521.8|7520|7517.2|7526.8|7524|7515|7512.2|2055
1633106100000|2021-10-01 16:35:00|7520.2|7517.4|7536.6|7533.8|7536.8|7534|7520|7517.2|2565
1633106400000|2021-10-01 16:40:00|7537|7534.2|7538.7|7535.9|7539.5|7536.7|7532.5|7529.7|1485
1633106700000|2021-10-01 16:45:00|7539|7536.2|7525.6|7522.8|7549.5|7546.7|7525.4|7522.6|3150
1633107000000|2021-10-01 16:50:00|7525.4|7522.6|7529.9|7527.1|7530.4|7527.6|7523.9|7521.1|2292
1633107300000|2021-10-01 16:55:00|7530.9|7528.1|7532.1|7529.3|7535.9|7533.1|7527.9|7525.1|1591
1633107600000|2021-10-01 17:00:00|7532.3|7529.5|7536.1|7533.3|7538.1|7535.3|7528.9|7526.1|1007
1633107900000|2021-10-01 17:05:00|7536.3|7533.5|7537.9|7535.1|7538.3|7535.5|7531.3|7528.5|885
1633108200000|2021-10-01 17:10:00|7538.3|7535.5|7530.3|7527.5|7543.9|7541.1|7530.1|7527.3|1399
1633108500000|2021-10-01 17:15:00|7530.9|7528.1|7535.9|7533.1|7537.9|7535.1|7526.9|7524.1|2327
1633108800000|2021-10-01 17:20:00|7535.6|7532.8|7542.1|7539.3|7544.3|7541.5|7534.3|7531.5|946
1633109100000|2021-10-01 17:25:00|7542.3|7539.5|7548.3|7545.5|7549.1|7546.3|7540.3|7537.5|906
1633109400000|2021-10-01 17:30:00|7549.1|7546.3|7548.3|7545.5|7552.3|7549.5|7545.3|7542.5|1162
1633109700000|2021-10-01 17:35:00|7548.6|7545.8|7556.1|7553.3|7557.1|7554.3|7545.3|7542.5|3036
1633110000000|2021-10-01 17:40:00|7556.3|7553.5|7565.3|7562.5|7565.3|7562.5|7552.3|7549.5|1585
1633110300000|2021-10-01 17:45:00|7565.1|7562.3|7558.5|7555.7|7566.1|7563.3|7558.3|7555.5|1785
1633110600000|2021-10-01 17:50:00|7558.8|7556|7567.1|7564.3|7572.3|7569.5|7554.7|7548.9|3395
1633110900000|2021-10-01 17:55:00|7566.3|7563.5|7583.1|7580.3|7586.4|7583.6|7566.3|7563.5|3211
1633111200000|2021-10-01 18:00:00|7582.9|7580.1|7577.9|7575.1|7585.1|7582.3|7576.9|7574.1|2057
1633111500000|2021-10-01 18:05:00|7577.3|7574.5|7577.3|7574.5|7587.3|7584.5|7568.5|7565.7|3355
1633111800000|2021-10-01 18:10:00|7577.5|7574.7|7572.3|7569.5|7581.3|7578.5|7566.3|7563.5|1924
1633112100000|2021-10-01 18:15:00|7572.5|7569.7|7568.3|7565.5|7578.7|7575.9|7565.5|7562.7|2168
1633112400000|2021-10-01 18:20:00|7568.5|7565.7|7574.8|7572|7575.3|7572.5|7564.3|7561.5|1861
1633112700000|2021-10-01 18:25:00|7575.3|7572.5|7576.3|7573.5|7587.3|7584.5|7569.3|7566.5|13910
1633113000000|2021-10-01 18:30:00|7576.9|7574.1|7557.5|7554.7|7577.3|7574.5|7555.7|7552.9|3720
1633113300000|2021-10-01 18:35:00|7557|7554.2|7563.5|7560.7|7564.5|7561.7|7555.7|7552.9|1241
1633113600000|2021-10-01 18:40:00|7563.3|7560.5|7561.5|7558.7|7567.5|7564.7|7560.7|7557.9|936
1633113900000|2021-10-01 18:45:00|7562.1|7559.3|7563.7|7560.9|7565.7|7562.9|7558.9|7556.1|341
1633114200000|2021-10-01 18:50:00|7563.5|7560.7|7560.5|7557.7|7563.5|7560.7|7557.7|7554.9|634
1633114500000|2021-10-01 18:55:00|7560.7|7557.9|7556.9|7554.1|7561.7|7558.9|7556.4|7553.6|2660
1633114800000|2021-10-01 19:00:00|7556.7|7553.9|7549.7|7546.9|7559.1|7556.3|7549.1|7546.3|710
1633115100000|2021-10-01 19:05:00|7550.7|7547.9|7550.1|7547.3|7553.9|7551.1|7548.7|7545.9|497
1633115400000|2021-10-01 19:10:00|7549.9|7547.1|7554.1|7551.3|7555.1|7552.3|7548.9|7546.1|329
1633115700000|2021-10-01 19:15:00|7554.4|7551.6|7548.9|7546.1|7558.7|7555.9|7548.6|7545.8|583
1633116000000|2021-10-01 19:20:00|7549.1|7546.3|7550.6|7547.8|7551.6|7548.8|7548.6|7545.8|390
1633116300000|2021-10-01 19:25:00|7550.8|7548|7549.8|7547|7555.3|7552.5|7548.6|7545.8|797
1633116600000|2021-10-01 19:30:00|7548.8|7546|7551.6|7548.8|7552.6|7549.8|7548.6|7545.8|356
1633116900000|2021-10-01 19:35:00|7551.3|7548.5|7551.6|7548.8|7556.8|7554|7549.8|7547|771
1633117200000|2021-10-01 19:40:00|7552.6|7549.8|7553.8|7551|7554.6|7551.8|7551.8|7549|551
1633117500000|2021-10-01 19:45:00|7554.1|7551.3|7555.6|7552.8|7556.6|7553.8|7553.6|7550.8|377
1633117800000|2021-10-01 19:50:00|7555.8|7553|7561.8|7559|7563|7560.2|7555.3|7552.5|832
1633118100000|2021-10-01 19:55:00|7561.6|7558.8|7564.8|7562|7565|7562.2|7559.6|7556.8|450
1633118400000|2021-10-01 20:00:00|7564.6|7561.8|7563.6|7560.8|7566.6|7563.8|7562.8|7560|475
1633118700000|2021-10-01 20:05:00|7563.8|7561|7562|7559.2|7564.3|7561.5|7561|7558.2|360
1633119000000|2021-10-01 20:10:00|7562.8|7560|7562.8|7560|7565|7562.2|7561|7558.2|165
1633119300000|2021-10-01 20:15:00|7563|7560.2|7564.6|7561.8|7564.8|7562|7561.3|7558.5|123
1633119600000|2021-10-01 20:20:00|7564.8|7562|7562.5|7559.7|7565|7562.2|7561.8|7559|102
1633119900000|2021-10-01 20:25:00|7562.2|7559.4|7558.3|7555.5|7564|7561.2|7556.8|7554|272
1633120200000|2021-10-01 20:30:00|7558|7555.2|7558.3|7555.5|7559.3|7556.5|7556|7553.2|170
1633120500000|2021-10-01 20:35:00|7558|7555.2|7560.8|7558|7561|7558.2|7554|7551.2|259
1633120800000|2021-10-01 20:40:00|7560.5|7557.7|7563.8|7561|7565.3|7562.5|7557.6|7554.8|208
1633121100000|2021-10-01 20:45:00|7564.4|7561.6|7566.5|7563.7|7568.5|7565.7|7563.8|7561|1804
1633121400000|2021-10-01 20:50:00|7566.2|7563.4|7558.5|7555.7|7567|7564.2|7558|7555.2|398
1633121700000|2021-10-01 20:55:00|7558.2|7555.4|7565.7|7562.9|7566.6|7562.9|7558.2|7555.3|398
1633298400000|2021-10-03 22:00:00|7591.7|7588.9|7584.2|7581.4|7603.8|7597.9|7577.2|7574.4|1378
1633298700000|2021-10-03 22:05:00|7583.2|7580.4|7590|7587.2|7593.5|7589.9|7578.2|7575.3|306
1633299000000|2021-10-03 22:10:00|7590.2|7587.4|7579.7|7576.9|7593|7587.4|7578.7|7575.9|307
1633299300000|2021-10-03 22:15:00|7579.3|7575.3|7579.7|7576.9|7582.6|7579.6|7577.2|7574.3|166
1633299600000|2021-10-03 22:20:00|7579.8|7575.8|7583.7|7580.9|7584.7|7581.9|7577.7|7574.9|136
1633299900000|2021-10-03 22:25:00|7583.9|7581.1|7587.7|7584.9|7587.9|7585.1|7581.7|7578.9|153
1633300200000|2021-10-03 22:30:00|7587.2|7584.4|7587.7|7584.9|7590.4|7587.6|7585.7|7582.9|116
1633300500000|2021-10-03 22:35:00|7588.4|7585.6|7587.7|7584.9|7589.7|7586.9|7587.7|7584.9|39
1633300800000|2021-10-03 22:40:00|7587.4|7584.6|7586.4|7583.6|7587.7|7584.9|7583.7|7580.9|131
1633301100000|2021-10-03 22:45:00|7586.7|7583.9|7584.7|7581.9|7587.7|7584.9|7582.9|7580.1|101
1633301400000|2021-10-03 22:50:00|7584.4|7581.6|7582.7|7579.9|7588.9|7586.1|7582.7|7579.9|72
1633301700000|2021-10-03 22:55:00|7582.4|7579.6|7574.7|7571.9|7582.4|7579.6|7573.9|7571.1|217
1633302000000|2021-10-03 23:00:00|7575.4|7572.6|7569.7|7566.9|7575.4|7572.6|7567.7|7564.9|205
1633302300000|2021-10-03 23:05:00|7568.7|7565.9|7575.7|7572.9|7575.7|7572.9|7567.9|7565.1|94
1633302600000|2021-10-03 23:10:00|7575.4|7572.6|7573.2|7570.4|7576.2|7573.4|7570.7|7567.9|94
1633302900000|2021-10-03 23:15:00|7572.9|7570.1|7569.6|7566.8|7572.9|7570.1|7569.4|7566.6|46
1633303200000|2021-10-03 23:20:00|7569.4|7566.6|7564.6|7561.8|7569.6|7566.8|7562.9|7560.1|171
1633303500000|2021-10-03 23:25:00|7564.9|7562.1|7566.6|7563.8|7566.9|7564.1|7560.6|7557.8|149
1633303800000|2021-10-03 23:30:00|7567.2|7564.4|7566.6|7563.8|7568.4|7565.6|7565.4|7562.6|46
1633304100000|2021-10-03 23:35:00|7566.9|7564.1|7569.6|7566.8|7572.6|7569.8|7566.9|7564.1|147
1633304400000|2021-10-03 23:40:00|7570.6|7567.8|7567.6|7564.8|7570.6|7567.8|7567.6|7564.8|41
1633304700000|2021-10-03 23:45:00|7567.4|7564.6|7565.6|7562.8|7568.9|7566.1|7565.6|7562.8|105
1633305000000|2021-10-03 23:50:00|7565.4|7562.6|7565.6|7562.8|7566.6|7563.8|7565.4|7562.6|70
1633305300000|2021-10-03 23:55:00|7566.4|7563.6|7570.6|7567.8|7573.4|7570.6|7565.6|7562.8|178
1633305600000|2021-10-04 00:00:00|7571.4|7568.6|7556.1|7553.3|7575.4|7572.6|7556.1|7553.3|815
1633305900000|2021-10-04 00:05:00|7555.3|7552.5|7554.8|7552|7560.9|7558.1|7554.1|7551.3|290
1633306200000|2021-10-04 00:10:00|7554.3|7551.5|7545.9|7543.1|7555.9|7553.1|7543.3|7540.5|544
1633306500000|2021-10-04 00:15:00|7546.1|7543.3|7542.1|7539.3|7546.1|7543.3|7538.1|7535.3|416
1633306800000|2021-10-04 00:20:00|7541.8|7539|7547.3|7544.5|7549.1|7546.3|7541.6|7538.8|230
1633307100000|2021-10-04 00:25:00|7547.1|7544.3|7545.6|7542.8|7552.1|7549.3|7545.1|7542.3|301
1633307400000|2021-10-04 00:30:00|7545.8|7543|7550.3|7547.5|7555.1|7552.3|7544.1|7541.3|326
1633307700000|2021-10-04 00:35:00|7550.6|7547.8|7553.1|7550.3|7559.1|7556.3|7549.1|7546.3|188
1633308000000|2021-10-04 00:40:00|7553.3|7550.5|7552.1|7549.3|7556.1|7553.3|7551.1|7548.3|116
1633308300000|2021-10-04 00:45:00|7551.1|7548.3|7554.1|7551.3|7554.1|7551.3|7550.1|7547.3|163
1633308600000|2021-10-04 00:50:00|7553.6|7550.8|7547.1|7544.3|7554.1|7551.3|7545.1|7542.3|231
1633308900000|2021-10-04 00:55:00|7547.8|7545|7548.1|7545.3|7551.3|7548.5|7544.8|7542|216
1633309200000|2021-10-04 01:00:00|7547.8|7545|7544.1|7541.3|7554.8|7552|7544.1|7541.3|378
1633309500000|2021-10-04 01:05:00|7543.8|7541|7544.1|7541.3|7545.1|7542.3|7541.1|7538.3|274
1633309800000|2021-10-04 01:10:00|7543.5|7540.7|7546.1|7543.3|7547.8|7545|7542.1|7539.3|139
1633310100000|2021-10-04 01:15:00|7546.3|7543.5|7550.1|7547.3|7551.1|7548.3|7546.1|7543.3|247
1633310400000|2021-10-04 01:20:00|7550.3|7547.5|7558|7555.2|7560.8|7558|7550.1|7547.3|273
1633310700000|2021-10-04 01:25:00|7557.8|7555|7561|7558.2|7563|7560.2|7556|7553.2|174
1633311000000|2021-10-04 01:30:00|7560.8|7558|7557|7554.2|7562|7559.2|7556.5|7553.7|146
1633311300000|2021-10-04 01:35:00|7556.8|7554|7552.5|7549.7|7557|7554.2|7550.3|7547.5|277
1633311600000|2021-10-04 01:40:00|7552.8|7550|7549|7546.2|7552.8|7550|7543|7540.2|275
1633311900000|2021-10-04 01:45:00|7548.8|7546|7550|7547.2|7553|7550.2|7548|7545.2|135
1633312200000|2021-10-04 01:50:00|7549.5|7546.7|7534|7531.2|7549.5|7546.7|7534|7531.2|627
1633312500000|2021-10-04 01:55:00|7534.3|7531.5|7541|7538.2|7542|7539.2|7532.3|7529.5|386
1633312800000|2021-10-04 02:00:00|7540.8|7538|7542|7539.2|7543|7540.2|7536|7533.2|219
1633313100000|2021-10-04 02:05:00|7542.5|7539.7|7548|7545.2|7551|7548.2|7540.3|7537.5|399
1633313400000|2021-10-04 02:10:00|7548.8|7546|7551|7548.2|7553.8|7551|7548|7545.2|219
1633313700000|2021-10-04 02:15:00|7550.3|7547.5|7552.8|7550|7553|7550.2|7548.5|7545.7|168
1633314000000|2021-10-04 02:20:00|7552.5|7549.7|7548|7545.2|7552.8|7550|7545.3|7542.5|434
1633314300000|2021-10-04 02:25:00|7545|7542.2|7548|7545.2|7550.5|7547.7|7544|7541.2|167
1633314600000|2021-10-04 02:30:00|7548.8|7546|7548|7545.2|7552|7549.2|7548|7545.2|136
1633314900000|2021-10-04 02:35:00|7548.3|7545.5|7554|7551.2|7555|7552.2|7547|7544.2|188
1633315200000|2021-10-04 02:40:00|7554.5|7551.7|7554|7551.2|7555|7552.2|7551|7548.2|154
1633315500000|2021-10-04 02:45:00|7553.7|7550.9|7553|7550.2|7554|7551.2|7550.7|7547.9|123
1633315800000|2021-10-04 02:50:00|7552.7|7549.9|7551|7548.2|7552.7|7549.9|7550.7|7547.9|56
1633316100000|2021-10-04 02:55:00|7550.7|7547.9|7550.7|7547.9|7551|7548.2|7549|7546.2|108
1633316400000|2021-10-04 03:00:00|7550.5|7547.7|7550|7547.2|7552|7549.2|7549.7|7546.9|101
1633316700000|2021-10-04 03:05:00|7550.2|7547.4|7545.7|7542.9|7550.5|7547.7|7545|7542.2|172
1633317000000|2021-10-04 03:10:00|7546|7543.2|7541.7|7538.9|7546.2|7543.4|7540.7|7537.9|183
1633317300000|2021-10-04 03:15:00|7542|7539.2|7545|7542.2|7546.2|7543.4|7541.7|7538.9|123
1633317600000|2021-10-04 03:20:00|7544.7|7541.9|7542|7539.2|7544.7|7541.9|7541.5|7538.7|71
1633317900000|2021-10-04 03:25:00|7542.7|7539.9|7542|7539.2|7543.7|7540.9|7540.7|7537.9|106
1633318200000|2021-10-04 03:30:00|7541.7|7538.9|7556|7553.2|7557.2|7554.4|7540.7|7537.9|633
1633318500000|2021-10-04 03:35:00|7557|7554.2|7554|7551.2|7557|7554.2|7552|7549.2|126
1633318800000|2021-10-04 03:40:00|7554.2|7551.4|7551|7548.2|7557|7554.2|7550.7|7547.9|239
1633319100000|2021-10-04 03:45:00|7550.7|7547.9|7548.9|7546.1|7552|7549.2|7546.7|7543.9|200
1633319400000|2021-10-04 03:50:00|7548.7|7545.9|7547.9|7545.1|7549.9|7547.1|7546.4|7543.6|130
1633319700000|2021-10-04 03:55:00|7547.7|7544.9|7545.9|7543.1|7548.7|7545.9|7543.9|7541.1|175
1633320000000|2021-10-04 04:00:00|7546.7|7543.9|7545.9|7543.1|7548.4|7545.6|7543.7|7540.9|242
1633320300000|2021-10-04 04:05:00|7546.7|7543.9|7546.9|7544.1|7547.7|7544.9|7543.7|7540.9|205
1633320600000|2021-10-04 04:10:00|7546.4|7543.6|7543.2|7540.4|7546.9|7544.1|7543.2|7540.4|140
1633320900000|2021-10-04 04:15:00|7543.4|7540.6|7547.9|7545.1|7548.9|7546.1|7542.9|7540.1|127
1633321200000|2021-10-04 04:20:00|7546.9|7544.1|7545.7|7542.9|7551.9|7549.1|7544.7|7541.9|175
1633321500000|2021-10-04 04:25:00|7545.4|7542.6|7542.9|7540.1|7546.9|7544.1|7540.7|7537.9|172
1633321800000|2021-10-04 04:30:00|7542.7|7539.9|7544.9|7542.1|7546.4|7543.6|7539.9|7537.1|235
1633322100000|2021-10-04 04:35:00|7545.7|7542.9|7547.9|7545.1|7548.9|7546.1|7541.9|7539.1|223
1633322400000|2021-10-04 04:40:00|7546.9|7544.1|7545.9|7543.1|7548.9|7546.1|7544.4|7541.6|80
1633322700000|2021-10-04 04:45:00|7544.9|7542.1|7547.9|7545.1|7551.9|7549.1|7544.9|7542.1|215
1633323000000|2021-10-04 04:50:00|7548.4|7545.6|7550.9|7548.1|7551.9|7549.1|7547.9|7545.1|77
1633323300000|2021-10-04 04:55:00|7551.2|7548.4|7550.9|7548.1|7553.7|7550.9|7550.9|7548.1|120
1633323600000|2021-10-04 05:00:00|7551.1|7548.3|7559.9|7557.1|7564.9|7562.1|7550.9|7548.1|599
1633323900000|2021-10-04 05:05:00|7560.7|7557.9|7564.9|7562.1|7565.6|7562.8|7559.9|7557.1|254
1633324200000|2021-10-04 05:10:00|7565.1|7562.3|7563.9|7561.1|7568.9|7566.1|7560.9|7558.1|350
1633324500000|2021-10-04 05:15:00|7564.4|7561.6|7564.9|7562.1|7567.1|7564.3|7561.9|7559.1|174
1633324800000|2021-10-04 05:20:00|7565.6|7562.8|7566.9|7564.1|7570.9|7568.1|7563.9|7561.1|367
1633325100000|2021-10-04 05:25:00|7566.4|7563.6|7566.9|7564.1|7568.9|7566.1|7565.6|7562.8|137
1633325400000|2021-10-04 05:30:00|7567.1|7564.3|7563.9|7561.1|7569.1|7566.3|7561.1|7558.3|458
1633325700000|2021-10-04 05:35:00|7564.6|7561.8|7563.9|7561.1|7566.1|7563.3|7563.6|7560.8|135
1633326000000|2021-10-04 05:40:00|7563.6|7560.8|7560.4|7557.6|7563.9|7561.1|7557.6|7554.8|297
1633326300000|2021-10-04 05:45:00|7559.4|7556.6|7560.6|7557.8|7561.4|7558.6|7555.4|7552.6|352
1633326600000|2021-10-04 05:50:00|7560.9|7558.1|7563.4|7560.6|7568.4|7565.6|7560.4|7557.6|241
1633326900000|2021-10-04 05:55:00|7563.6|7560.8|7557.4|7554.6|7563.6|7560.8|7554.4|7551.6|190
1633327200000|2021-10-04 06:00:00|7555.9|7553.1|7549.4|7546.6|7556.6|7553.8|7548.4|7545.6|381
1633327500000|2021-10-04 06:05:00|7549.6|7546.8|7551.4|7548.6|7552.4|7549.6|7542.6|7539.8|373
1633327800000|2021-10-04 06:10:00|7550.6|7547.8|7545.4|7542.6|7551.4|7548.6|7541.4|7538.6|338
1633328100000|2021-10-04 06:15:00|7545.1|7542.3|7542.1|7539.3|7545.4|7542.6|7539.1|7536.3|266
1633328400000|2021-10-04 06:20:00|7542.4|7539.6|7535.8|7533|7543.4|7540.6|7532.8|7530|806
1633328700000|2021-10-04 06:25:00|7535.6|7532.8|7537.3|7534.5|7541.3|7538.5|7534.1|7531.3|314
1633329000000|2021-10-04 06:30:00|7538.1|7535.3|7537.6|7534.8|7542.3|7539.5|7536.3|7533.5|365
1633329300000|2021-10-04 06:35:00|7537.3|7534.5|7538.3|7535.5|7541.3|7538.5|7535.6|7532.8|219
1633329600000|2021-10-04 06:40:00|7538.6|7535.8|7535.3|7532.5|7540.1|7537.3|7534.3|7531.5|280
1633329900000|2021-10-04 06:45:00|7534.6|7531.8|7535.3|7532.5|7537.3|7534.5|7532.6|7529.8|448
1633330200000|2021-10-04 06:50:00|7535.1|7532.3|7537.1|7534.3|7540.8|7538|7532.1|7529.3|337
1633330500000|2021-10-04 06:55:00|7537.3|7534.5|7535.3|7532.5|7539.1|7536.3|7534.3|7531.5|272
1633330800000|2021-10-04 07:00:00|7535.8|7533|7537.3|7534.5|7539.6|7536.8|7524.6|7521.8|1463
1633331100000|2021-10-04 07:05:00|7536.6|7533.8|7535.6|7532.8|7542.3|7539.5|7528.6|7525.8|541
1633331400000|2021-10-04 07:10:00|7535.3|7532.5|7535.3|7532.5|7539.3|7536.5|7531.1|7528.3|402
1633331700000|2021-10-04 07:15:00|7534.8|7532|7531.3|7528.5|7535.1|7532.3|7526.8|7524|411
1633332000000|2021-10-04 07:20:00|7530.6|7527.8|7527.3|7524.5|7536.6|7533.8|7526.6|7523.8|818
1633332300000|2021-10-04 07:25:00|7527.8|7525|7525.6|7522.8|7529.3|7526.5|7522.6|7519.8|659
1633332600000|2021-10-04 07:30:00|7526.1|7523.3|7524.3|7521.5|7527.3|7524.5|7519.3|7516.5|576
1633332900000|2021-10-04 07:35:00|7524|7521.2|7531.3|7528.5|7533|7530.2|7520.5|7517.7|490
1633333200000|2021-10-04 07:40:00|7531|7528.2|7528.5|7525.7|7531|7528.2|7524.3|7521.5|433
1633333500000|2021-10-04 07:45:00|7528.3|7525.5|7534.3|7531.5|7537.3|7534.5|7522.5|7519.7|453
1633333800000|2021-10-04 07:50:00|7535|7532.2|7557.3|7554.5|7561.3|7558.5|7532.3|7529.5|2551
1633334100000|2021-10-04 07:55:00|7557.5|7554.7|7563.5|7560.7|7567.5|7564.7|7547.3|7544.5|1698
1633334400000|2021-10-04 08:00:00|7564.3|7561.5|7577.5|7574.7|7579.5|7576.7|7563.3|7560.5|2271
1633334700000|2021-10-04 08:05:00|7578.3|7575.5|7578.3|7575.5|7585|7582.2|7573.8|7571|1008
1633335000000|2021-10-04 08:10:00|7579|7576.2|7577.3|7574.5|7585.3|7582.5|7577.3|7574.5|683
1633335300000|2021-10-04 08:15:00|7577.5|7574.7|7584|7581.2|7586.3|7583.5|7577.3|7574.5|1454
1633335600000|2021-10-04 08:20:00|7584.3|7581.5|7578.5|7575.7|7589|7586.2|7577|7574.2|798
1633335900000|2021-10-04 08:25:00|7578.8|7576|7573.3|7570.5|7582.3|7579.5|7572|7569.2|2268
1633336200000|2021-10-04 08:30:00|7573.5|7570.7|7564.3|7561.5|7574.3|7571.5|7561.5|7558.7|1368
1633336500000|2021-10-04 08:35:00|7564.5|7561.7|7560.3|7557.5|7565.3|7562.5|7557.3|7554.5|571
1633336800000|2021-10-04 08:40:00|7560|7557.2|7561.5|7558.7|7571|7568.2|7559.5|7556.7|1177
1633337100000|2021-10-04 08:45:00|7561|7558.2|7555.5|7552.7|7561.3|7558.5|7553.7|7550.9|1230
1633337400000|2021-10-04 08:50:00|7555.7|7552.9|7558|7555.2|7566|7563.2|7554.5|7551.7|536
1633337700000|2021-10-04 08:55:00|7558.2|7555.4|7564.5|7561.7|7566.7|7563.9|7554.7|7551.9|386
1633338000000|2021-10-04 09:00:00|7563.7|7560.9|7563.5|7560.7|7569.5|7566.7|7559.7|7556.9|903
1633338300000|2021-10-04 09:05:00|7563.2|7560.4|7567.5|7564.7|7569.5|7566.7|7563.2|7560.4|435
1633338600000|2021-10-04 09:10:00|7568|7565.2|7569.2|7566.4|7570.7|7567.9|7564.7|7561.9|271
1633338900000|2021-10-04 09:15:00|7569.5|7566.7|7564.7|7561.9|7570.2|7567.4|7560.5|7557.7|450
1633339200000|2021-10-04 09:20:00|7565.5|7562.7|7559.7|7556.9|7566|7563.2|7559.7|7556.9|324
1633339500000|2021-10-04 09:25:00|7559|7556.2|7561.7|7558.9|7565|7562.2|7557.7|7554.9|343
1633339800000|2021-10-04 09:30:00|7561.5|7558.7|7562.7|7559.9|7566.7|7563.9|7555.7|7552.9|539
1633340100000|2021-10-04 09:35:00|7563.2|7560.4|7566.7|7563.9|7572.7|7569.9|7560.7|7557.9|476
1633340400000|2021-10-04 09:40:00|7566.5|7563.7|7569.7|7566.9|7572.7|7569.9|7565.5|7562.7|323
1633340700000|2021-10-04 09:45:00|7569|7566.2|7577.7|7574.9|7579.7|7576.9|7568.2|7565.4|534
1633341000000|2021-10-04 09:50:00|7577.5|7574.7|7577.7|7574.9|7582.7|7579.9|7575.2|7572.4|799
1633341300000|2021-10-04 09:55:00|7576.9|7574.1|7578.7|7575.9|7581.4|7578.6|7575.7|7572.9|510
1633341600000|2021-10-04 10:00:00|7578.9|7576.1|7573.7|7570.9|7582.7|7579.9|7573.7|7570.9|533
1633341900000|2021-10-04 10:05:00|7573.9|7571.1|7584.4|7581.6|7585.7|7582.9|7573.9|7571.1|491
1633342200000|2021-10-04 10:10:00|7583.9|7581.1|7586.4|7583.6|7589.9|7587.1|7582.7|7579.9|773
1633342500000|2021-10-04 10:15:00|7585.9|7583.1|7586.4|7583.6|7588.4|7585.6|7581.9|7579.1|432
1633342800000|2021-10-04 10:20:00|7585.9|7583.1|7580.7|7577.9|7586.4|7583.6|7578.4|7575.6|487
1633343100000|2021-10-04 10:25:00|7581.4|7578.6|7583.7|7580.9|7585.4|7582.6|7580.4|7577.6|191
1633343400000|2021-10-04 10:30:00|7583.9|7581.1|7579.4|7576.6|7585.4|7582.6|7578.9|7576.1|282
1633343700000|2021-10-04 10:35:00|7578.9|7576.1|7584.7|7581.9|7586.4|7583.6|7577.9|7575.1|418
1633344000000|2021-10-04 10:40:00|7584.9|7582.1|7581.7|7578.9|7587.4|7584.6|7577.7|7574.9|443
1633344300000|2021-10-04 10:45:00|7581.4|7578.6|7580.7|7577.9|7584.7|7581.9|7578.4|7575.6|212
1633344600000|2021-10-04 10:50:00|7581.2|7578.4|7586.4|7583.6|7586.4|7583.6|7578.9|7576.1|377
1633344900000|2021-10-04 10:55:00|7586.2|7583.4|7585.7|7582.9|7587.7|7584.9|7583.9|7581.1|332
1633345200000|2021-10-04 11:00:00|7585.4|7582.6|7580.7|7577.9|7586.4|7583.6|7578.9|7576.1|547
1633345500000|2021-10-04 11:05:00|7580.4|7577.6|7582.9|7580.1|7586.6|7583.8|7578.7|7575.9|394
1633345800000|2021-10-04 11:10:00|7583.1|7580.3|7593.6|7590.8|7595.1|7592.3|7581.9|7579.1|1123
1633346100000|2021-10-04 11:15:00|7593.1|7590.3|7599.1|7596.3|7601.4|7598.6|7592.6|7589.8|1680
1633346400000|2021-10-04 11:20:00|7599.4|7596.6|7595.1|7592.3|7600.4|7597.6|7593.1|7590.3|599
1633346700000|2021-10-04 11:25:00|7594.6|7591.8|7585.1|7582.3|7596.1|7593.3|7582.4|7579.6|2235
1633347000000|2021-10-04 11:30:00|7585.4|7582.6|7585.6|7582.8|7587.6|7584.8|7579.6|7576.8|1207
1633347300000|2021-10-04 11:35:00|7585.4|7582.6|7586.4|7583.6|7588.4|7585.6|7583.6|7580.8|291
1633347600000|2021-10-04 11:40:00|7585.6|7582.8|7576.6|7573.8|7586.4|7583.6|7574.9|7572.1|534
1633347900000|2021-10-04 11:45:00|7576.4|7573.6|7573.9|7571.1|7578.4|7575.6|7572.9|7570.1|444
1633348200000|2021-10-04 11:50:00|7574.1|7571.3|7574.6|7571.8|7575.4|7572.6|7564.4|7561.6|1112
1633348500000|2021-10-04 11:55:00|7574.4|7571.6|7576.4|7573.6|7582.4|7579.6|7571.6|7568.8|655
1633348800000|2021-10-04 12:00:00|7576.9|7574.1|7575.9|7573.1|7579.4|7576.6|7574.1|7571.3|723
1633349100000|2021-10-04 12:05:00|7575.6|7572.8|7579.4|7576.6|7580.6|7577.8|7570.4|7567.6|984
1633349400000|2021-10-04 12:10:00|7579.6|7576.8|7576.6|7573.8|7579.6|7576.8|7574.4|7571.6|703
1633349700000|2021-10-04 12:15:00|7576.9|7574.1|7580.6|7577.8|7585.4|7582.6|7576.9|7574.1|910
1633350000000|2021-10-04 12:20:00|7579.9|7577.1|7576.6|7573.8|7580.6|7577.8|7562.8|7560|1376
1633350300000|2021-10-04 12:25:00|7575.6|7572.8|7585.3|7582.5|7587.6|7584.8|7575.6|7572.8|1057
1633350600000|2021-10-04 12:30:00|7586.3|7583.5|7587.6|7584.8|7592.3|7589.5|7580.6|7577.8|1003
1633350900000|2021-10-04 12:35:00|7587.3|7584.5|7587.8|7585|7591.6|7588.8|7583.6|7580.8|723
1633351200000|2021-10-04 12:40:00|7588.3|7585.5|7619.1|7616.3|7619.8|7617|7588.3|7585.5|4027
1633351500000|2021-10-04 12:45:00|7618.8|7616|7623.3|7620.5|7628.1|7625.3|7614.3|7611.5|3707
1633351800000|2021-10-04 12:50:00|7623.8|7621|7661.1|7658.3|7680.6|7677.8|7621.1|7618.3|11933
1633352100000|2021-10-04 12:55:00|7660.8|7658|7681.1|7678.3|7695.8|7693|7660.1|7657.3|7544
1633352400000|2021-10-04 13:00:00|7680.6|7677.8|7704.3|7701.5|7712.1|7709.3|7680.1|7677.3|8176
1633352700000|2021-10-04 13:05:00|7704.8|7702|7688.6|7685.8|7708.6|7705.8|7669.6|7666.8|9993
1633353000000|2021-10-04 13:10:00|7689.3|7686.5|7692.1|7689.3|7712.1|7709.3|7689.1|7686.3|6424
1633353300000|2021-10-04 13:15:00|7692.8|7690|7695.1|7692.3|7705.8|7703|7690.8|7688|4349
1633353600000|2021-10-04 13:20:00|7695.8|7693|7702.8|7700|7709.8|7707|7689.1|7686.3|3060
1633353900000|2021-10-04 13:25:00|7702.6|7699.8|7686|7683.2|7704.1|7701.3|7682.6|7679.8|4512
1633354200000|2021-10-04 13:30:00|7686.3|7683.5|7709.3|7706.5|7712.3|7709.5|7683.3|7680.5|5146
1633354500000|2021-10-04 13:35:00|7709|7706.2|7713.8|7711|7714.8|7712|7700.3|7697.5|3657
1633354800000|2021-10-04 13:40:00|7713.3|7710.5|7754.3|7751.5|7754.8|7752|7704.3|7701.5|10178
1633355100000|2021-10-04 13:45:00|7754|7751.2|7789|7786.2|7799|7796.2|7750.3|7747.5|11712
1633355400000|2021-10-04 13:50:00|7788.8|7786|7805.5|7802.7|7809.8|7807|7769|7766.2|7836
1633355700000|2021-10-04 13:55:00|7805|7802.2|7795.5|7792.7|7823.8|7821|7794.8|7792|8473
1633356000000|2021-10-04 14:00:00|7795.3|7792.5|7767.5|7764.7|7795.5|7792.7|7758|7755.2|12843
1633356300000|2021-10-04 14:05:00|7768|7765.2|7770.3|7767.5|7779.3|7776.5|7757.8|7755|3944
1633356600000|2021-10-04 14:10:00|7769.8|7767|7769|7766.2|7776.3|7773.5|7761.5|7758.7|2796
1633356900000|2021-10-04 14:15:00|7768.8|7766|7756|7753.2|7780.8|7778|7752.3|7749.5|3145
1633357200000|2021-10-04 14:20:00|7756.5|7753.7|7746.8|7744|7766|7763.2|7745.5|7742.7|4610
1633357500000|2021-10-04 14:25:00|7747.8|7745|7761.3|7758.5|7773.8|7771|7747.8|7745|3612
1633357800000|2021-10-04 14:30:00|7761|7758.2|7785.8|7783|7786.3|7783.5|7760.8|7758|5460
1633358100000|2021-10-04 14:35:00|7785.5|7782.7|7790|7787.2|7790.3|7787.5|7775|7772.2|3706
1633358400000|2021-10-04 14:40:00|7789.5|7786.7|7791.7|7788.9|7806|7803.2|7786.3|7783.5|4939
1633358700000|2021-10-04 14:45:00|7792.2|7789.4|7800|7797.2|7802.7|7799.9|7789.7|7786.9|2815
1633359000000|2021-10-04 14:50:00|7800.5|7797.7|7770|7767.2|7801|7798.2|7768.7|7765.9|4000
1633359300000|2021-10-04 14:55:00|7769.7|7766.9|7804.2|7801.4|7808.2|7805.4|7769.7|7766.9|3818
1633359600000|2021-10-04 15:00:00|7804.5|7801.7|7787|7784.2|7805.2|7802.4|7776.5|7773.7|2868
1633359900000|2021-10-04 15:05:00|7787.5|7784.7|7780.5|7777.7|7797.2|7794.4|7775.5|7772.7|2347
1633360200000|2021-10-04 15:10:00|7780.2|7777.4|7790.5|7787.7|7793|7790.2|7779.7|7776.9|1868
1633360500000|2021-10-04 15:15:00|7790|7787.2|7773.5|7770.7|7793.2|7790.4|7772.2|7769.4|2214
1633360800000|2021-10-04 15:20:00|7773.2|7770.4|7770.5|7767.7|7787|7784.2|7767.5|7764.7|1976
1633361100000|2021-10-04 15:25:00|7770.7|7767.9|7774.7|7771.9|7777.2|7774.4|7764.7|7761.9|2763
1633361400000|2021-10-04 15:30:00|7774.2|7771.4|7787.2|7784.4|7792|7789.2|7774.2|7771.4|4056
1633361700000|2021-10-04 15:35:00|7787.7|7784.9|7787|7784.2|7794.7|7791.9|7785.7|7782.9|1797
1633362000000|2021-10-04 15:40:00|7786.7|7783.9|7770|7767.2|7792|7789.2|7769|7766.2|1939
1633362300000|2021-10-04 15:45:00|7769.7|7766.9|7762.2|7759.4|7774.7|7771.9|7755|7752.2|2879
1633362600000|2021-10-04 15:50:00|7762|7759.2|7768.7|7765.9|7775.7|7772.9|7762|7759.2|1416
1633362900000|2021-10-04 15:55:00|7768.9|7766.1|7777.4|7774.6|7777.7|7774.9|7766.9|7764.1|1517
1633363200000|2021-10-04 16:00:00|7777.2|7774.4|7759.7|7756.9|7777.7|7774.9|7759.2|7756.4|1732
1633363500000|2021-10-04 16:05:00|7759.9|7757.1|7755.2|7752.4|7765.2|7762.4|7751.7|7748.9|2130
1633363800000|2021-10-04 16:10:00|7754.7|7751.9|7766.9|7764.1|7767.9|7765.1|7754.2|7751.4|3305
1633364100000|2021-10-04 16:15:00|7766.4|7763.6|7774.4|7771.6|7779.7|7776.9|7766.2|7763.4|1665
1633364400000|2021-10-04 16:20:00|7774.7|7771.9|7783.9|7781.1|7786.7|7783.9|7769.2|7766.4|1565
1633364700000|2021-10-04 16:25:00|7784.7|7781.9|7784.7|7781.9|7792.9|7790.1|7780.4|7777.6|1698
1633365000000|2021-10-04 16:30:00|7785.2|7782.4|7782.2|7779.4|7790.2|7787.4|7779.9|7777.1|1251
1633365300000|2021-10-04 16:35:00|7781.9|7779.1|7779.7|7776.9|7785.4|7782.6|7776.9|7774.1|992
1633365600000|2021-10-04 16:40:00|7779.2|7776.4|7781.7|7778.9|7781.7|7778.9|7770.7|7767.9|1324
1633365900000|2021-10-04 16:45:00|7781.9|7779.1|7794.7|7791.9|7794.7|7791.9|7779.7|7776.9|1733
1633366200000|2021-10-04 16:50:00|7794.9|7792.1|7796.4|7793.6|7797.1|7794.3|7784.7|7781.9|2806
1633366500000|2021-10-04 16:55:00|7796.1|7793.3|7795.4|7792.6|7801.1|7798.3|7793.4|7790.6|1944
1633366800000|2021-10-04 17:00:00|7795.1|7792.3|7776.4|7773.6|7796.1|7793.3|7774.6|7771.8|2156
1633367100000|2021-10-04 17:05:00|7775.9|7773.1|7782.9|7780.1|7784.6|7781.8|7773.6|7770.8|1931
1633367400000|2021-10-04 17:10:00|7783.6|7780.8|7793.9|7791.1|7793.9|7791.1|7779.6|7776.8|2592
1633367700000|2021-10-04 17:15:00|7794.1|7791.3|7800.1|7797.3|7805.9|7803.1|7794.1|7791.3|5961
1633368000000|2021-10-04 17:20:00|7799.6|7796.8|7795.1|7792.3|7804.9|7802.1|7792.6|7789.8|2195
1633368300000|2021-10-04 17:25:00|7794.9|7792.1|7795.9|7793.1|7798.1|7795.3|7792.1|7789.3|787
1633368600000|2021-10-04 17:30:00|7796.4|7793.6|7800.9|7798.1|7800.9|7798.1|7794.1|7791.3|1102
1633368900000|2021-10-04 17:35:00|7800.6|7797.8|7802.6|7799.8|7804.1|7801.3|7795.9|7793.1|1142
1633369200000|2021-10-04 17:40:00|7802.9|7800.1|7792.4|7789.6|7802.9|7800.1|7788.9|7786.1|3026
1633369500000|2021-10-04 17:45:00|7792.1|7789.3|7793.6|7790.8|7798.1|7795.3|7785.9|7783.1|1229
1633369800000|2021-10-04 17:50:00|7793.4|7790.6|7787.9|7785.1|7793.4|7790.6|7783.6|7780.8|1733
1633370100000|2021-10-04 17:55:00|7787.6|7784.8|7800.6|7797.8|7800.6|7797.8|7785.6|7782.8|3287
1633370400000|2021-10-04 18:00:00|7799.9|7797.1|7793.9|7791.1|7800.1|7797.3|7786.9|7784.1|1899
1633370700000|2021-10-04 18:05:00|7793.6|7790.8|7783.9|7781.1|7797.9|7795.1|7777.9|7775.1|1921
1633371000000|2021-10-04 18:10:00|7784.1|7781.3|7781.3|7778.5|7785.1|7782.3|7776.1|7773.3|1540
1633371300000|2021-10-04 18:15:00|7781.6|7778.8|7788.1|7785.3|7795.1|7792.3|7775.6|7772.8|2675
1633371600000|2021-10-04 18:20:00|7788.3|7785.5|7784.8|7782|7795.6|7792.8|7781.1|7778.3|3542
1633371900000|2021-10-04 18:25:00|7784.6|7781.8|7755.8|7753|7785.8|7783|7739.1|7736.3|14679
1633372200000|2021-10-04 18:30:00|7756.1|7753.3|7747.8|7745|7756.1|7753.3|7735.1|7732.3|3603
1633372500000|2021-10-04 18:35:00|7748.1|7745.3|7757.8|7755|7758.1|7755.3|7738.8|7736|1061
1633372800000|2021-10-04 18:40:00|7757.6|7754.8|7754.3|7751.5|7758.2|7755.3|7750.1|7747.3|806
1633373100000|2021-10-04 18:45:00|7754.1|7751.3|7754.1|7751.3|7756.1|7753.3|7747.8|7745|902
1633373400000|2021-10-04 18:50:00|7754.8|7752|7752.1|7749.3|7757.1|7754.3|7750.6|7747.8|641
1633373700000|2021-10-04 18:55:00|7752.3|7749.5|7753.8|7751|7754.1|7751.3|7745.8|7743|493
1633374000000|2021-10-04 19:00:00|7753.3|7750.5|7753.8|7751|7757.1|7754.3|7752.1|7749.3|642
1633374300000|2021-10-04 19:05:00|7754.1|7751.3|7756.1|7753.3|7757.1|7754.3|7752.1|7749.3|344
1633374600000|2021-10-04 19:10:00|7755.8|7753|7748.8|7746|7756.1|7753.3|7747.8|7745|650
1633374900000|2021-10-04 19:15:00|7749.1|7746.3|7749.8|7747|7752.8|7750|7747.8|7745|676
1633375200000|2021-10-04 19:20:00|7749.5|7746.7|7742.8|7740|7750.8|7748|7741.8|7739|1005
1633375500000|2021-10-04 19:25:00|7743.1|7740.3|7750.1|7747.3|7754.1|7751.3|7738.8|7736|742
1633375800000|2021-10-04 19:30:00|7749.5|7746.7|7751|7748.2|7752.3|7749.5|7744.3|7741.5|409
1633376100000|2021-10-04 19:35:00|7750.8|7748|7747.8|7745|7752|7749.2|7745.8|7743|292
1633376400000|2021-10-04 19:40:00|7747.3|7744.5|7746|7743.2|7747.8|7745|7742.5|7739.7|694
1633376700000|2021-10-04 19:45:00|7745.8|7743|7747|7744.2|7749.5|7746.7|7745|7742.2|496
1633377000000|2021-10-04 19:50:00|7746.8|7744|7747.5|7744.7|7749.3|7746.5|7741.3|7738.5|732
1633377300000|2021-10-04 19:55:00|7747.8|7745|7741.8|7739|7751.5|7748.7|7740.5|7737.7|907
1633377600000|2021-10-04 20:00:00|7742|7739.2|7745.5|7742.7|7747|7744.2|7740.5|7737.7|346
1633377900000|2021-10-04 20:05:00|7745.8|7743|7746.5|7743.7|7748.8|7746|7745.5|7742.7|165
1633378200000|2021-10-04 20:10:00|7746|7743.2|7746.8|7744|7747.5|7744.7|7744.5|7741.7|248
1633378500000|2021-10-04 20:15:00|7746.5|7743.7|7745.8|7743|7747.3|7744.5|7744.5|7741.7|963
1633378800000|2021-10-04 20:20:00|7745.5|7742.7|7746.5|7743.7|7746.8|7744|7744.5|7741.7|122
1633379100000|2021-10-04 20:25:00|7746.8|7744|7746.8|7744|7748.5|7745.7|7745.5|7742.7|205
1633379400000|2021-10-04 20:30:00|7747|7744.2|7747.7|7744.9|7748.5|7745.7|7745.5|7742.7|141
1633379700000|2021-10-04 20:35:00|7747.5|7744.7|7747.5|7744.7|7749.5|7746.7|7746.5|7743.7|153
1633380000000|2021-10-04 20:40:00|7747|7744.2|7747.5|7744.7|7748.5|7745.7|7746.5|7743.7|171
1633380300000|2021-10-04 20:45:00|7746.5|7743.7|7747.5|7744.7|7748.5|7745.7|7746.5|7743.7|141
1633380600000|2021-10-04 20:50:00|7747|7744.2|7745|7742.2|7748.5|7745.7|7744.7|7741.9|262
1633380900000|2021-10-04 20:55:00|7744.7|7741.9|7747.2|7744.4|7748.5|7745.7|7744|7741.2|826
1633384800000|2021-10-04 22:00:00|7743.9|7741.1|7745.7|7742.9|7745.7|7742.9|7742.9|7740.1|414
1633385100000|2021-10-04 22:05:00|7745.9|7743.1|7746.7|7743.9|7748.7|7745.9|7744.9|7742.1|93
1633385400000|2021-10-04 22:10:00|7746.9|7744.1|7746.7|7743.9|7748.7|7745.9|7746.7|7743.9|28
1633385700000|2021-10-04 22:15:00|7747.9|7745.1|7745.7|7742.9|7749.7|7746.9|7745.7|7742.9|73
1633386000000|2021-10-04 22:20:00|7745.4|7742.6|7744.7|7741.9|7745.9|7743.1|7744.7|7741.9|89
1633386300000|2021-10-04 22:25:00|7745.9|7743.1|7745.9|7743.1|7745.9|7743.1|7745.2|7742.4|41
1633386600000|2021-10-04 22:30:00|7746.4|7743.6|7746.7|7743.9|7746.7|7743.9|7745.7|7742.9|40
1633386900000|2021-10-04 22:35:00|7747.2|7744.4|7748.7|7745.9|7748.7|7745.9|7746.7|7743.9|56
1633387200000|2021-10-04 22:40:00|7748.9|7746.1|7748.7|7745.9|7748.9|7746.1|7748.4|7745.6|67
1633387500000|2021-10-04 22:45:00|7748.9|7746.1|7748.7|7745.9|7748.9|7746.1|7747.9|7745.1|37
1633387800000|2021-10-04 22:50:00|7748.4|7745.6|7749.9|7747.1|7749.9|7747.1|7747.9|7745.1|47
1633388100000|2021-10-04 22:55:00|7749.6|7746.8|7750.6|7747.8|7751.6|7748.8|7749.6|7746.8|63
1633388400000|2021-10-04 23:00:00|7750.9|7748.1|7753.4|7750.6|7753.6|7750.8|7750.9|7748.1|55
1633388700000|2021-10-04 23:05:00|7753.1|7750.3|7748.6|7745.8|7753.1|7750.3|7747.6|7744.8|121
1633389000000|2021-10-04 23:10:00|7749.1|7746.3|7749.6|7746.8|7750.6|7747.8|7748.9|7746.1|31
1633389300000|2021-10-04 23:15:00|7748.9|7746.1|7749.1|7746.3|7749.6|7746.8|7747.6|7744.8|45
1633389600000|2021-10-04 23:20:00|7749.4|7746.6|7748.6|7745.8|7749.6|7746.8|7747.4|7744.6|46
1633389900000|2021-10-04 23:25:00|7749.1|7746.3|7746.6|7743.8|7749.6|7746.8|7746.4|7743.6|60
1633390200000|2021-10-04 23:30:00|7746.9|7744.1|7746.6|7743.8|7747.1|7744.3|7744.6|7741.8|78
1633390500000|2021-10-04 23:35:00|7746.4|7743.6|7745.6|7742.8|7747.6|7744.8|7745.1|7742.3|25
1633390800000|2021-10-04 23:40:00|7744.6|7741.8|7745.6|7742.8|7745.6|7742.8|7742.4|7739.6|110
1633391100000|2021-10-04 23:45:00|7745.4|7742.6|7743.1|7740.3|7746.6|7743.8|7742.6|7739.8|56
1633391400000|2021-10-04 23:50:00|7743.4|7740.6|7742.6|7739.8|7745.6|7742.8|7741.6|7738.8|57
1633391700000|2021-10-04 23:55:00|7742.8|7740|7741.6|7738.8|7744.6|7741.8|7739.6|7736.8|118
1633392000000|2021-10-05 00:00:00|7742.3|7739.5|7765.6|7762.8|7768.6|7765.8|7737.9|7735.1|1274
1633392300000|2021-10-05 00:05:00|7764.9|7762.1|7756.8|7754|7765.6|7762.8|7753.9|7751.1|449
1633392600000|2021-10-05 00:10:00|7756.6|7753.8|7757.6|7754.8|7761.6|7758.8|7755.1|7752.3|234
1633392900000|2021-10-05 00:15:00|7757.1|7754.3|7747.8|7745|7759.6|7756.8|7747.6|7744.8|246
1633393200000|2021-10-05 00:20:00|7748.6|7745.8|7755.6|7752.8|7755.8|7753|7746.6|7743.8|247
1633393500000|2021-10-05 00:25:00|7755.8|7753|7754.8|7752|7758.8|7756|7754.3|7751.5|162
1633393800000|2021-10-05 00:30:00|7754.6|7751.8|7743.6|7740.8|7756.5|7751.8|7743.6|7740.8|331
1633394100000|2021-10-05 00:35:00|7742.6|7739.8|7744.6|7741.8|7746.8|7744|7740.8|7738|211
1633394400000|2021-10-05 00:40:00|7744.1|7741.3|7744.8|7742|7746.6|7743.8|7740.6|7737.8|223
1633394700000|2021-10-05 00:45:00|7744.1|7741.3|7736.8|7734|7748.6|7745.8|7736.6|7733.8|493
1633395000000|2021-10-05 00:50:00|7736.6|7733.8|7737.8|7735|7738.6|7735.8|7732.6|7729.8|303
1633395300000|2021-10-05 00:55:00|7737.6|7734.8|7737.6|7734.8|7739.6|7736.8|7734.6|7731.8|146
1633395600000|2021-10-05 01:00:00|7737.3|7734.5|7744.6|7741.8|7746.6|7743.8|7735.8|7733|369
1633395900000|2021-10-05 01:05:00|7744.8|7742|7737.6|7734.8|7745.6|7742.8|7735.6|7732.8|250
1633396200000|2021-10-05 01:10:00|7737.1|7734.3|7738.6|7735.8|7743.6|7740.8|7734.6|7731.8|232
1633396500000|2021-10-05 01:15:00|7738.1|7735.3|7739.5|7736.7|7740.8|7738|7734.8|7732|173
1633396800000|2021-10-05 01:20:00|7739.3|7736.5|7743.8|7741|7745.5|7742.7|7736.5|7733.7|234
1633397100000|2021-10-05 01:25:00|7744.3|7741.5|7743.8|7741|7745.8|7743|7738.8|7736|235
1633397400000|2021-10-05 01:30:00|7743.5|7740.7|7759.5|7756.7|7759.5|7756.7|7733.5|7730.7|1072
1633397700000|2021-10-05 01:35:00|7758.5|7755.7|7757.5|7754.7|7760.5|7757.7|7754.5|7751.7|294
1633398000000|2021-10-05 01:40:00|7757.1|7754.3|7765.5|7762.7|7766.5|7763.7|7754.5|7751.7|436
1633398300000|2021-10-05 01:45:00|7766.5|7763.7|7781.5|7778.7|7782.3|7779.5|7765.5|7762.7|762
1633398600000|2021-10-05 01:50:00|7780.8|7778|7781.8|7779|7785.8|7783|7778.8|7776|594
1633398900000|2021-10-05 01:55:00|7782.3|7779.5|7775.8|7773|7784.8|7782|7773.5|7770.7|484
1633399200000|2021-10-05 02:00:00|7775.5|7772.7|7771.5|7768.7|7775.5|7772.7|7766.8|7764|377
1633399500000|2021-10-05 02:05:00|7771.8|7769|7767.5|7764.7|7774.5|7771.7|7766.5|7763.7|276
1633399800000|2021-10-05 02:10:00|7767.3|7764.5|7767.5|7764.7|7772.8|7770|7766.5|7763.7|328
1633400100000|2021-10-05 02:15:00|7768|7765.2|7769.5|7766.7|7770.5|7767.7|7764.8|7762|216
1633400400000|2021-10-05 02:20:00|7769.3|7766.5|7768.5|7765.7|7773.5|7770.7|7764.5|7761.7|232
1633400700000|2021-10-05 02:25:00|7767.5|7764.7|7771.5|7768.7|7772.5|7769.7|7767.5|7764.7|90
1633401000000|2021-10-05 02:30:00|7771.7|7768.9|7776.5|7773.7|7780.5|7777.7|7771.5|7768.7|294
1633401300000|2021-10-05 02:35:00|7776.7|7773.9|7782.5|7779.7|7783.5|7780.7|7776.7|7773.9|273
1633401600000|2021-10-05 02:40:00|7782.3|7779.5|7781.2|7778.4|7784.7|7781.9|7780.5|7777.7|295
1633401900000|2021-10-05 02:45:00|7781.5|7778.7|7776.7|7773.9|7783.7|7780.9|7776.5|7773.7|305
1633402200000|2021-10-05 02:50:00|7776|7773.2|7770.2|7767.4|7776.5|7773.7|7768.5|7765.7|303
1633402500000|2021-10-05 02:55:00|7769.7|7766.9|7770.5|7767.7|7771.2|7768.4|7768.2|7765.4|149
1633402800000|2021-10-05 03:00:00|7771|7768.2|7776.5|7773.7|7779.7|7776.9|7770.5|7767.7|351
1633403100000|2021-10-05 03:05:00|7775.7|7772.9|7775.5|7772.7|7777.5|7774.7|7773.5|7770.7|112
1633403400000|2021-10-05 03:10:00|7774.7|7771.9|7778.5|7775.7|7779.7|7776.9|7774.7|7771.9|220
1633403700000|2021-10-05 03:15:00|7778.2|7775.4|7775|7772.2|7779.7|7776.9|7772.7|7769.9|947
1633404000000|2021-10-05 03:20:00|7774.7|7771.9|7778.2|7775.4|7778.2|7775.4|7773|7770.2|92
1633404300000|2021-10-05 03:25:00|7778|7775.2|7780|7777.2|7781.2|7778.4|7778|7775.2|220
1633404600000|2021-10-05 03:30:00|7779.5|7776.7|7771|7768.2|7780.2|7777.4|7770.5|7767.7|295
1633404900000|2021-10-05 03:35:00|7771.2|7768.4|7777|7774.2|7777|7774.2|7771.2|7768.4|158
1633405200000|2021-10-05 03:40:00|7777.2|7774.4|7768|7765.2|7778.5|7775.7|7767|7764.2|342
1633405500000|2021-10-05 03:45:00|7767.4|7764.6|7769.7|7766.9|7770.7|7767.9|7765.5|7762.7|293
1633405800000|2021-10-05 03:50:00|7769.5|7766.7|7771|7768.2|7771.7|7768.9|7768.7|7765.9|109
1633406100000|2021-10-05 03:55:00|7770.2|7767.4|7769.7|7766.9|7770.7|7767.9|7766.5|7763.7|115
1633406400000|2021-10-05 04:00:00|7770|7767.2|7772|7769.2|7772|7769.2|7767.2|7764.4|120
1633406700000|2021-10-05 04:05:00|7772.7|7769.9|7770|7767.2|7774.2|7771.4|7769.2|7766.4|147
1633407000000|2021-10-05 04:10:00|7770.2|7767.4|7768.2|7765.4|7772|7769.2|7768.2|7765.4|102
1633407300000|2021-10-05 04:15:00|7766.9|7764.1|7770.7|7767.9|7771.2|7768.4|7766.9|7764.1|117
1633407600000|2021-10-05 04:20:00|7770.9|7768.1|7768.9|7766.1|7771.7|7768.9|7767.9|7765.1|107
1633407900000|2021-10-05 04:25:00|7768.7|7765.9|7766.9|7764.1|7768.9|7766.1|7765.9|7763.1|93
1633408200000|2021-10-05 04:30:00|7766.5|7763.7|7751.9|7749.1|7766.5|7763.7|7750.9|7748.1|911
1633408500000|2021-10-05 04:35:00|7752.9|7750.1|7750.9|7748.1|7757.4|7754.6|7750.9|7748.1|229
1633408800000|2021-10-05 04:40:00|7751.2|7748.4|7753.9|7751.1|7753.9|7751.1|7750.9|7748.1|137
1633409100000|2021-10-05 04:45:00|7753.2|7750.4|7755.7|7752.9|7757.9|7755.1|7753.2|7750.4|212
1633409400000|2021-10-05 04:50:00|7755.9|7753.1|7757.9|7755.1|7758.9|7756.1|7752.9|7750.1|266
1633409700000|2021-10-05 04:55:00|7757.7|7754.9|7757.9|7755.1|7758.9|7756.1|7756.9|7754.1|95
1633410000000|2021-10-05 05:00:00|7757.4|7754.6|7757.9|7755.1|7760.9|7758.1|7755.9|7753.1|180
1633410300000|2021-10-05 05:05:00|7757.7|7754.9|7761.9|7759.1|7763.9|7761.1|7757.7|7754.9|299
1633410600000|2021-10-05 05:10:00|7761.6|7758.8|7754.9|7752.1|7763.2|7760.4|7754.9|7752.1|126
1633410900000|2021-10-05 05:15:00|7755.2|7752.4|7756.9|7754.1|7762.6|7759.8|7754.2|7751.4|287
1633411200000|2021-10-05 05:20:00|7756.6|7753.8|7761.4|7758.6|7766.6|7763.8|7756.6|7753.8|252
1633411500000|2021-10-05 05:25:00|7761.1|7758.3|7764.4|7761.6|7769.1|7766.3|7758.6|7755.8|460
1633411800000|2021-10-05 05:30:00|7764.1|7761.3|7761.4|7758.6|7765.1|7762.3|7759.6|7756.8|297
1633412100000|2021-10-05 05:35:00|7760.9|7758.1|7759.6|7756.8|7763.4|7760.6|7758.6|7755.8|142
1633412400000|2021-10-05 05:40:00|7760.1|7757.3|7760.4|7757.6|7764.4|7761.6|7759.4|7756.6|183
1633412700000|2021-10-05 05:45:00|7760.1|7757.3|7765.4|7762.6|7768.4|7765.6|7759.4|7756.6|204
1633413000000|2021-10-05 05:50:00|7764.1|7761.3|7763.4|7760.6|7765.4|7762.6|7759.4|7756.6|133
1633413300000|2021-10-05 05:55:00|7763.1|7760.3|7761.3|7758.5|7763.4|7760.6|7760.1|7757.3|74
1633413600000|2021-10-05 06:00:00|7761.6|7758.8|7758.3|7755.5|7768.6|7765.8|7755.6|7752.8|352
1633413900000|2021-10-05 06:05:00|7757.8|7755|7741.6|7738.8|7757.8|7755|7740.6|7737.8|1697
1633414200000|2021-10-05 06:10:00|7741.4|7738.6|7753.6|7750.8|7755.9|7753.1|7740.9|7738.1|636
1633414500000|2021-10-05 06:15:00|7753.4|7750.6|7751.9|7749.1|7754.9|7752.1|7746.6|7743.8|237
1633414800000|2021-10-05 06:20:00|7751.6|7748.8|7749.9|7747.1|7754.9|7752.1|7748.9|7746.1|157
1633415100000|2021-10-05 06:25:00|7750.1|7747.3|7765.4|7762.6|7765.9|7763.1|7750.1|7747.3|764
1633415400000|2021-10-05 06:30:00|7765.6|7762.8|7757.9|7755.1|7765.6|7762.8|7757.9|7755.1|228
1633415700000|2021-10-05 06:35:00|7758.1|7755.3|7750.8|7748|7758.1|7755.3|7749.9|7747.1|178
1633416000000|2021-10-05 06:40:00|7751.1|7748.3|7755.1|7752.3|7756.6|7753.8|7751.1|7748.3|326
1633416300000|2021-10-05 06:45:00|7755.3|7752.5|7761.6|7758.8|7765.6|7762.8|7752.6|7749.8|304
1633416600000|2021-10-05 06:50:00|7761.3|7758.5|7767.6|7764.8|7770.6|7767.8|7758.3|7755.5|529
1633416900000|2021-10-05 06:55:00|7767.3|7764.5|7764.1|7761.3|7769.1|7766.3|7758.3|7755.5|510
1633417200000|2021-10-05 07:00:00|7763.6|7760.8|7758.6|7755.8|7763.6|7760.8|7746.6|7743.8|757
1633417500000|2021-10-05 07:05:00|7757.6|7754.8|7760.3|7757.5|7762.6|7759.8|7754.3|7751.5|304
1633417800000|2021-10-05 07:10:00|7760.8|7758|7767.6|7764.8|7777.3|7774.5|7758.6|7755.8|1300
1633418100000|2021-10-05 07:15:00|7768.1|7765.3|7764.3|7761.5|7773.1|7770.3|7763.6|7760.8|451
1633418400000|2021-10-05 07:20:00|7764.1|7761.3|7773|7770.2|7778|7775.2|7764|7761.2|811
1633418700000|2021-10-05 07:25:00|7772.8|7770|7772.6|7769.8|7776.6|7773.8|7767.6|7764.8|516
1633419000000|2021-10-05 07:30:00|7772.3|7769.5|7779|7776.2|7781.5|7778.7|7762.3|7759.5|1217
1633419300000|2021-10-05 07:35:00|7778.5|7775.7|7778.5|7775.7|7779.5|7776.7|7771.8|7769|1370
1633419600000|2021-10-05 07:40:00|7778.8|7776|7771.3|7768.5|7784.5|7781.7|7768.8|7766|927
1633419900000|2021-10-05 07:45:00|7770.8|7768|7777.3|7774.5|7779.5|7776.7|7770.3|7767.5|351
1633420200000|2021-10-05 07:50:00|7776.8|7774|7784.3|7781.5|7787.5|7784.7|7775.5|7772.7|940
1633420500000|2021-10-05 07:55:00|7784|7781.2|7776|7773.2|7785|7782.2|7775.8|7773|637
1633420800000|2021-10-05 08:00:00|7775.8|7773|7771.3|7768.5|7779.8|7777|7764.8|7762|961
1633421100000|2021-10-05 08:05:00|7771|7768.2|7774.3|7771.5|7777.8|7775|7767.8|7765|553
1633421400000|2021-10-05 08:10:00|7773.8|7771|7772|7769.2|7775.3|7772.5|7769.3|7766.5|298
1633421700000|2021-10-05 08:15:00|7772.3|7769.5|7772.8|7770|7784.5|7781.7|7766.8|7764|824
1633422000000|2021-10-05 08:20:00|7773.3|7770.5|7779.8|7777|7782.5|7779.7|7773.3|7770.5|736
1633422300000|2021-10-05 08:25:00|7779.5|7776.7|7782.5|7779.7|7787.8|7785|7773|7770.2|1119
1633422600000|2021-10-05 08:30:00|7782|7779.2|7787.8|7785|7795.5|7792.7|7779.8|7777|1423
1633422900000|2021-10-05 08:35:00|7788|7785.2|7782.8|7780|7794|7791.2|7782.8|7780|622
1633423200000|2021-10-05 08:40:00|7783|7780.2|7778.8|7776|7783.5|7780.7|7771.5|7768.7|807
1633423500000|2021-10-05 08:45:00|7779|7776.2|7773.5|7770.7|7780.8|7778|7770.5|7767.7|501
1633423800000|2021-10-05 08:50:00|7773.3|7770.5|7778|7775.2|7781.8|7779|7769.8|7767|518
1633424100000|2021-10-05 08:55:00|7778.2|7775.4|7772.8|7770|7779.5|7776.7|7770|7767.2|403
1633424400000|2021-10-05 09:00:00|7772.5|7769.7|7761.8|7759|7773|7770.2|7753.8|7751|1365
1633424700000|2021-10-05 09:05:00|7761.5|7758.7|7749.5|7746.7|7761.8|7759|7743.5|7740.7|1465
1633425000000|2021-10-05 09:10:00|7749.7|7746.9|7767.7|7764.9|7773|7770.2|7745.7|7742.9|980
1633425300000|2021-10-05 09:15:00|7766.5|7763.7|7771.7|7768.9|7772.5|7769.7|7759.7|7756.9|646
1633425600000|2021-10-05 09:20:00|7772.2|7769.4|7765.7|7762.9|7772.7|7769.9|7764.7|7761.9|371
1633425900000|2021-10-05 09:25:00|7765.2|7762.4|7768.7|7765.9|7772.5|7769.7|7763.2|7760.4|317
1633426200000|2021-10-05 09:30:00|7769|7766.2|7763.7|7760.9|7770.7|7767.9|7760|7757.2|406
1633426500000|2021-10-05 09:35:00|7764.2|7761.4|7767|7764.2|7770.2|7767.4|7760.2|7757.4|308
1633426800000|2021-10-05 09:40:00|7767.5|7764.7|7769.2|7766.4|7771.7|7768.9|7766.5|7763.7|276
1633427100000|2021-10-05 09:45:00|7769.5|7766.7|7770|7767.2|7775|7772.2|7764.5|7761.7|397
1633427400000|2021-10-05 09:50:00|7770.2|7767.4|7779.5|7776.7|7781.2|7778.4|7768.7|7765.9|599
1633427700000|2021-10-05 09:55:00|7778.7|7775.9|7776.5|7773.7|7780.7|7777.9|7772.4|7769.6|336
1633428000000|2021-10-05 10:00:00|7776.7|7773.9|7768.5|7765.7|7777.7|7774.9|7766.4|7763.6|465
1633428300000|2021-10-05 10:05:00|7767.7|7764.9|7777.7|7774.9|7780|7777.2|7764.7|7761.9|387
1633428600000|2021-10-05 10:10:00|7778.4|7775.6|7780.2|7777.4|7782.7|7779.9|7776|7773.2|501
1633428900000|2021-10-05 10:15:00|7780|7777.2|7785.7|7782.9|7786|7783.2|7779.4|7776.6|423
1633429200000|2021-10-05 10:20:00|7786.4|7783.6|7785.7|7782.9|7788.7|7785.9|7779.7|7776.9|368
1633429500000|2021-10-05 10:25:00|7785.5|7782.7|7783.7|7780.9|7786|7783.2|7780|7777.2|298
1633429800000|2021-10-05 10:30:00|7784.4|7781.6|7780.7|7777.9|7786.5|7783.7|7775|7772.2|504
1633430100000|2021-10-05 10:35:00|7781|7778.2|7783.7|7780.9|7783.7|7780.9|7777.7|7774.9|214
1633430400000|2021-10-05 10:40:00|7784.5|7781.7|7785.2|7782.4|7788.5|7785.7|7783|7780.2|374
1633430700000|2021-10-05 10:45:00|7784.9|7782.1|7791.4|7788.6|7792.9|7790.1|7783.9|7781.1|587
1633431000000|2021-10-05 10:50:00|7791.2|7788.4|7804.7|7801.9|7810.7|7807.9|7791.2|7788.4|1762
1633431300000|2021-10-05 10:55:00|7804.4|7801.6|7805.7|7802.9|7807.4|7804.6|7795.7|7792.9|668
1633431600000|2021-10-05 11:00:00|7805.9|7803.1|7813.7|7810.9|7816.9|7814.1|7801.2|7798.4|1005
1633431900000|2021-10-05 11:05:00|7813.9|7811.1|7826.7|7823.9|7827.9|7825.1|7809.4|7806.6|1891
1633432200000|2021-10-05 11:10:00|7827.2|7824.4|7834.9|7832.1|7836.4|7833.6|7820.7|7817.9|2438
1633432500000|2021-10-05 11:15:00|7834.7|7831.9|7830.1|7827.3|7841.4|7838.6|7827.1|7824.3|1705
1633432800000|2021-10-05 11:20:00|7830.9|7828.1|7835.1|7832.3|7842.1|7839.3|7830.4|7827.6|1059
1633433100000|2021-10-05 11:25:00|7836.1|7833.3|7837.1|7834.3|7844.4|7841.6|7833.4|7830.6|1162
1633433400000|2021-10-05 11:30:00|7837.3|7834.5|7824.1|7821.3|7839.8|7837|7822.8|7820|1327
1633433700000|2021-10-05 11:35:00|7824.8|7822|7824.8|7822|7831.3|7828.5|7821.8|7819|1093
1633434000000|2021-10-05 11:40:00|7825.6|7822.8|7828.3|7825.5|7831.8|7829|7823.1|7820.3|2138
1633434300000|2021-10-05 11:45:00|7828.6|7825.8|7830.6|7827.8|7831.8|7829|7822.6|7819.8|609
1633434600000|2021-10-05 11:50:00|7830.8|7828|7839.8|7837|7845.6|7842.8|7826.8|7824|1928
1633434900000|2021-10-05 11:55:00|7840.1|7837.3|7836.8|7834|7846.3|7843.5|7831.8|7829|1274
1633435200000|2021-10-05 12:00:00|7835.8|7833|7848.6|7845.8|7851.8|7849|7825.6|7822.8|2681
1633435500000|2021-10-05 12:05:00|7848.8|7846|7839.8|7837|7849.6|7846.8|7829.8|7827|1305
1633435800000|2021-10-05 12:10:00|7839.6|7836.8|7835.5|7832.7|7846.8|7844|7831.8|7829|1427
1633436100000|2021-10-05 12:15:00|7835.3|7832.5|7832.5|7829.7|7838|7835.2|7828.8|7826|751
1633436400000|2021-10-05 12:20:00|7832.8|7830|7832.8|7830|7838.5|7835.7|7827.5|7824.7|822
1633436700000|2021-10-05 12:25:00|7833|7830.2|7830.5|7827.7|7838.8|7836|7829.5|7826.7|499
1633437000000|2021-10-05 12:30:00|7832.5|7829.7|7857.5|7854.7|7858.5|7855.7|7830.3|7827.5|2417
1633437300000|2021-10-05 12:35:00|7857.8|7855|7857.8|7855|7862.5|7859.7|7849.8|7847|2516
1633437600000|2021-10-05 12:40:00|7858|7855.2|7862.7|7859.9|7865.7|7862.9|7853.3|7850.5|3983
1633437900000|2021-10-05 12:45:00|7863.7|7860.9|7869.7|7866.9|7872|7869.2|7853.7|7850.9|4821
1633438200000|2021-10-05 12:50:00|7869.4|7866.6|7864.7|7861.9|7872.4|7869.6|7860.7|7857.9|1645
1633438500000|2021-10-05 12:55:00|7865.2|7862.4|7866.9|7864.1|7868.6|7865.8|7856.4|7853.6|2996
1633438800000|2021-10-05 13:00:00|7865.9|7863.1|7847.4|7844.6|7868.6|7865.8|7836.2|7833.4|5828
1633439100000|2021-10-05 13:05:00|7847.6|7844.8|7837.9|7835.1|7847.9|7845.1|7832.4|7829.6|3437
1633439400000|2021-10-05 13:10:00|7838.2|7835.4|7850.2|7847.4|7855.2|7852.4|7835.9|7833.1|2119
1633439700000|2021-10-05 13:15:00|7849.9|7847.1|7841.7|7838.9|7850.6|7847.8|7836.9|7834.1|2450
1633440000000|2021-10-05 13:20:00|7841.4|7838.6|7848.2|7845.4|7855.7|7852.9|7841.2|7838.4|4446
1633440300000|2021-10-05 13:25:00|7848.6|7845.8|7855.1|7852.3|7857.1|7854.3|7845.2|7842.4|2405
1633440600000|2021-10-05 13:30:00|7855.4|7852.6|7855.1|7852.3|7856.9|7854.1|7841.6|7838.8|3382
1633440900000|2021-10-05 13:35:00|7855.6|7852.8|7853.9|7851.1|7865.1|7862.3|7841.6|7838.8|11069
1633441200000|2021-10-05 13:40:00|7854.6|7851.8|7860.9|7858.1|7860.9|7858.1|7845.9|7843.1|1765
1633441500000|2021-10-05 13:45:00|7861.1|7858.3|7866.6|7863.8|7869.9|7867.1|7852.1|7849.3|3107
1633441800000|2021-10-05 13:50:00|7866.9|7864.1|7880.9|7878.1|7890.6|7887.8|7866.9|7864.1|9450
1633442100000|2021-10-05 13:55:00|7881.1|7878.3|7882.4|7879.6|7892.6|7889.8|7875.9|7873.1|2985
1633442400000|2021-10-05 14:00:00|7882.6|7879.8|7876.6|7873.8|7892.6|7889.8|7872.6|7869.8|3332
1633442700000|2021-10-05 14:05:00|7877.1|7874.3|7885.1|7882.3|7885.8|7883|7871.9|7869.1|3233
1633443000000|2021-10-05 14:10:00|7885.3|7882.5|7893.6|7890.8|7898.1|7895.3|7881.6|7878.8|3467
1633443300000|2021-10-05 14:15:00|7894|7891.2|7882.1|7879.3|7896.8|7894|7881.3|7878.5|2661
1633443600000|2021-10-05 14:20:00|7882.3|7879.5|7880.8|7878|7886.8|7884|7877.8|7875|1840
1633443900000|2021-10-05 14:25:00|7880.6|7877.8|7898.8|7896|7904|7901.2|7880.6|7877.8|6629
1633444200000|2021-10-05 14:30:00|7899.3|7896.5|7899.3|7896.5|7904.3|7901.5|7888.8|7886|3683
1633444500000|2021-10-05 14:35:00|7899|7896.2|7901.6|7898.8|7904.3|7901.5|7888.6|7885.8|4295
1633444800000|2021-10-05 14:40:00|7901.8|7899|7901.3|7898.5|7909.6|7906.8|7897|7894.2|3480
1633445100000|2021-10-05 14:45:00|7900.4|7897.6|7896.3|7893.5|7905.5|7902.7|7894.5|7891.7|2520
1633445400000|2021-10-05 14:50:00|7896.1|7893.3|7897.1|7894.3|7901.5|7898.7|7889.5|7886.7|3666
1633445700000|2021-10-05 14:55:00|7896.8|7894|7900.5|7897.7|7901.3|7898.5|7892.5|7889.7|1441
1633446000000|2021-10-05 15:00:00|7901|7898.2|7892|7889.2|7901.8|7899|7890|7887.2|4131
1633446300000|2021-10-05 15:05:00|7892.2|7889.4|7899|7896.2|7905.7|7902.9|7890|7887.2|3322
1633446600000|2021-10-05 15:10:00|7899.2|7896.4|7907|7904.2|7909|7906.2|7887|7884.2|3925
1633446900000|2021-10-05 15:15:00|7907.4|7904.6|7918.6|7915.8|7925.4|7922.6|7907.4|7904.6|13645
1633447200000|2021-10-05 15:20:00|7918.4|7915.6|7923.4|7920.6|7927.8|7925|7911.6|7908.8|3932
1633447500000|2021-10-05 15:25:00|7923.1|7920.3|7925.8|7923|7927.8|7925|7917.8|7915|8491
1633447800000|2021-10-05 15:30:00|7925.6|7922.8|7911.1|7908.3|7925.6|7922.8|7903.8|7901|6321
1633448100000|2021-10-05 15:35:00|7911.6|7908.8|7908.3|7905.5|7918.3|7915.5|7907.3|7904.5|3134
1633448400000|2021-10-05 15:40:00|7908.1|7905.3|7888.9|7886.1|7909.6|7906.8|7887.9|7885.1|4108
1633448700000|2021-10-05 15:45:00|7889.1|7886.3|7891.9|7889.1|7894.1|7891.3|7886.1|7883.3|5249
1633449000000|2021-10-05 15:50:00|7892.1|7889.3|7899.1|7896.3|7899.1|7896.3|7889.4|7886.6|2170
1633449300000|2021-10-05 15:55:00|7899.4|7896.6|7888.1|7885.3|7909.4|7906.6|7887.9|7885.1|5565
1633449600000|2021-10-05 16:00:00|7888.4|7885.6|7879.4|7876.6|7891.9|7889.1|7877.4|7874.6|3511
1633449900000|2021-10-05 16:05:00|7879.1|7876.3|7884.9|7882.1|7886.9|7884.1|7869.9|7867.1|3890
1633450200000|2021-10-05 16:10:00|7885.1|7882.3|7871.1|7868.3|7886.9|7884.1|7870.9|7868.1|2743
1633450500000|2021-10-05 16:15:00|7871.9|7869.1|7871.4|7868.6|7878.8|7876|7869.1|7866.3|1869
1633450800000|2021-10-05 16:20:00|7871.1|7868.3|7858.4|7855.6|7873.1|7870.3|7858.4|7855.6|4033
1633451100000|2021-10-05 16:25:00|7858.7|7855.9|7872.4|7869.6|7879.1|7876.3|7858.4|7855.6|2652
1633451400000|2021-10-05 16:30:00|7872.8|7870|7883.1|7880.3|7887.1|7884.3|7864.1|7861.3|3030
1633451700000|2021-10-05 16:35:00|7883.4|7880.6|7888.9|7886.1|7888.9|7886.1|7872.6|7869.8|2825
1633452000000|2021-10-05 16:40:00|7887.9|7885.1|7893.9|7891.1|7894.9|7892.1|7885.4|7882.6|3303
1633452300000|2021-10-05 16:45:00|7894.4|7891.6|7881.4|7878.6|7894.9|7892.1|7881.4|7878.6|3798
1633452600000|2021-10-05 16:50:00|7881|7878.2|7877.4|7874.6|7887.9|7885.1|7876.9|7874.1|1217
1633452900000|2021-10-05 16:55:00|7877.9|7875.1|7884.6|7881.8|7887.9|7885.1|7876.4|7873.6|2143
1633453200000|2021-10-05 17:00:00|7884.9|7882.1|7881.9|7879.1|7886.1|7883.3|7868.7|7865.9|1994
1633453500000|2021-10-05 17:05:00|7881.6|7878.8|7888.3|7885.5|7891.3|7888.5|7878.3|7875.5|1465
1633453800000|2021-10-05 17:10:00|7888.6|7885.8|7895.6|7892.8|7896.3|7893.5|7887.3|7884.5|1659
1633454100000|2021-10-05 17:15:00|7895.9|7893.1|7891.1|7888.3|7896.6|7893.8|7881.9|7879.1|2039
1633454400000|2021-10-05 17:20:00|7891.3|7888.5|7887.6|7884.8|7891.3|7888.5|7880.6|7877.8|1351
1633454700000|2021-10-05 17:25:00|7886.9|7884.1|7894.8|7892|7899.1|7896.3|7886.9|7884.1|2504
1633455000000|2021-10-05 17:30:00|7894.3|7891.5|7896.6|7893.8|7896.9|7894.1|7890.9|7888.1|3826
1633455300000|2021-10-05 17:35:00|7895.9|7893.1|7895.3|7892.5|7898.3|7895.5|7892.8|7890|1487
1633455600000|2021-10-05 17:40:00|7895.5|7892.7|7894|7891.2|7899|7896.2|7891.8|7889|1000
1633455900000|2021-10-05 17:45:00|7893.8|7891|7898|7895.2|7900|7897.2|7893.3|7890.5|1390
1633456200000|2021-10-05 17:50:00|7899|7896.2|7881.3|7878.5|7901.3|7898.5|7878.8|7876|1584
1633456500000|2021-10-05 17:55:00|7881.5|7878.7|7895.3|7892.5|7896.8|7894|7881.3|7878.5|1391
1633456800000|2021-10-05 18:00:00|7895.8|7893|7893.3|7890.5|7899.3|7896.5|7889.3|7886.5|2548
1633457100000|2021-10-05 18:05:00|7892.8|7890|7891.6|7888.8|7896.3|7893.5|7880.5|7877.7|2735
1633457400000|2021-10-05 18:10:00|7891.8|7889|7879.3|7876.5|7894.3|7891.5|7876.3|7873.5|2849
1633457700000|2021-10-05 18:15:00|7878.3|7875.5|7874.3|7871.5|7878.6|7875.8|7872.3|7869.5|1999
1633458000000|2021-10-05 18:20:00|7874.6|7871.8|7876.8|7874|7878.8|7876|7855.3|7852.5|5185
1633458300000|2021-10-05 18:25:00|7875.8|7873|7879|7876.2|7884|7881.2|7855.8|7853|9617
1633458600000|2021-10-05 18:30:00|7879.3|7876.5|7885.5|7882.7|7885.5|7882.7|7867.3|7864.5|3373
1633458900000|2021-10-05 18:35:00|7884.5|7881.7|7883|7880.2|7886.3|7883.5|7878.5|7875.7|1924
1633459200000|2021-10-05 18:40:00|7882.5|7879.7|7882|7879.2|7885.7|7882.9|7877.3|7874.5|1031
1633459500000|2021-10-05 18:45:00|7882.4|7879.6|7880.7|7877.9|7885.3|7882.5|7876.3|7873.5|754
1633459800000|2021-10-05 18:50:00|7880.5|7877.7|7880|7877.2|7884|7881.2|7878.7|7875.9|738
1633460100000|2021-10-05 18:55:00|7880.7|7877.9|7886.7|7883.9|7887.7|7884.9|7880|7877.2|543
1633460400000|2021-10-05 19:00:00|7887|7884.2|7890.7|7887.9|7891|7888.2|7886.7|7883.9|367
1633460700000|2021-10-05 19:05:00|7891|7888.2|7896.4|7893.6|7896.4|7893.6|7890|7887.2|724
1633461000000|2021-10-05 19:10:00|7896.1|7893.3|7899.4|7896.6|7901.7|7898.9|7892.4|7889.6|1018
1633461300000|2021-10-05 19:15:00|7899.1|7896.3|7895.4|7892.6|7902.1|7899.3|7895.1|7892.3|1065
1633461600000|2021-10-05 19:20:00|7895.7|7892.9|7895.7|7892.9|7896.7|7893.9|7892.7|7889.9|484
1633461900000|2021-10-05 19:25:00|7896|7893.2|7895.7|7892.9|7896.7|7893.9|7892.7|7889.9|211
1633462200000|2021-10-05 19:30:00|7896|7893.2|7897.9|7895.1|7899.4|7896.6|7895|7892.2|307
1633462500000|2021-10-05 19:35:00|7898.2|7895.4|7898.7|7895.9|7898.9|7896.1|7896.9|7894.1|163
1633462800000|2021-10-05 19:40:00|7898.2|7895.4|7901.7|7898.9|7902.7|7899.9|7898.2|7895.4|392
1633463100000|2021-10-05 19:45:00|7901.4|7898.6|7901.7|7898.9|7901.9|7899.1|7898.7|7895.9|322
1633463400000|2021-10-05 19:50:00|7901.9|7899.1|7898.9|7896.1|7902.7|7899.9|7897.7|7894.9|429
1633463700000|2021-10-05 19:55:00|7899.4|7896.6|7905.7|7902.9|7905.7|7902.9|7897.9|7895.1|726
1633464000000|2021-10-05 20:00:00|7906.2|7903.4|7902.6|7899.8|7907.4|7904.6|7899.6|7896.8|551
1633464300000|2021-10-05 20:05:00|7902.9|7900.1|7899.9|7897.1|7903.6|7900.8|7899.6|7896.8|152
1633464600000|2021-10-05 20:10:00|7899.6|7896.8|7897.6|7894.8|7899.9|7897.1|7895.6|7892.8|366
1633464900000|2021-10-05 20:15:00|7897.9|7895.1|7897.9|7895.1|7898.6|7895.8|7894.9|7892.1|111
1633465200000|2021-10-05 20:20:00|7897.6|7894.8|7898.6|7895.8|7899.9|7897.1|7897.6|7894.8|138
1633465500000|2021-10-05 20:25:00|7898.9|7896.1|7890.9|7888.1|7900.6|7897.8|7888.9|7884|440
1633465800000|2021-10-05 20:30:00|7891.1|7888.3|7875.4|7872.6|7891.4|7888.6|7872.9|7870.1|894
1633466100000|2021-10-05 20:35:00|7875.1|7872.3|7878.1|7875.3|7880.3|7876.8|7874.4|7870.3|884
1633466400000|2021-10-05 20:40:00|7878.3|7875.5|7878.9|7876.1|7880.9|7878.1|7876.6|7873.8|290
1633466700000|2021-10-05 20:45:00|7879.3|7876.5|7888.9|7886.1|7888.9|7886.1|7879.3|7876.5|373
1633467000000|2021-10-05 20:50:00|7889.1|7886.3|7896.1|7893.3|7899.1|7896.3|7888.9|7886.1|787
1633467300000|2021-10-05 20:55:00|7895.6|7892.8|7889.6|7886.8|7897.3|7894.5|7885.3|7882.5|299
1633471200000|2021-10-05 22:00:00|7882.8|7880|7889.8|7887|7892|7889.2|7882.3|7876.1|235
1633471500000|2021-10-05 22:05:00|7890|7887.2|7889.8|7887|7891.3|7888.5|7888.3|7885.5|85
1633471800000|2021-10-05 22:10:00|7890|7887.2|7892.3|7889.5|7892.5|7889.7|7887.5|7884.7|90
1633472100000|2021-10-05 22:15:00|7892.5|7889.7|7892.5|7889.7|7892.5|7889.7|7892.3|7889.5|70
1633472400000|2021-10-05 22:20:00|7892.7|7889.9|7893.2|7890.4|7893.2|7890.4|7892.5|7889.7|32
1633472700000|2021-10-05 22:25:00|7894|7891.2|7892.5|7889.7|7894.5|7891.7|7892.2|7889.4|57
1633473000000|2021-10-05 22:30:00|7892.8|7890|7892.5|7889.7|7894.2|7891.4|7892.2|7889.4|58
1633473300000|2021-10-05 22:35:00|7893.2|7890.4|7893.2|7890.4|7893.5|7890.7|7893.2|7890.4|91
1633473600000|2021-10-05 22:40:00|7893.5|7890.7|7895.2|7892.4|7896.2|7893.4|7893.5|7890.7|55
1633473900000|2021-10-05 22:45:00|7895.5|7892.7|7897.9|7895.1|7898|7895.2|7895.5|7892.7|141
1633474200000|2021-10-05 22:50:00|7897.5|7894.7|7897.9|7895.1|7897.9|7895.1|7894.5|7891.7|114
1633474500000|2021-10-05 22:55:00|7897.7|7894.9|7896.7|7893.9|7897.7|7894.9|7895.7|7892.9|53
1633474800000|2021-10-05 23:00:00|7896.9|7894.1|7893.5|7890.7|7897.2|7894.4|7893.5|7890.7|28
1633475100000|2021-10-05 23:05:00|7893.3|7890.5|7889.2|7886.4|7893.3|7890.5|7887.2|7884.4|101
1633475400000|2021-10-05 23:10:00|7889.7|7886.9|7887.7|7884.9|7889.7|7886.9|7887.2|7884.4|34
1633475700000|2021-10-05 23:15:00|7888|7885.2|7882.9|7880.1|7888.2|7885.4|7882.9|7880.1|92
1633476000000|2021-10-05 23:20:00|7882.6|7879.8|7881.2|7878.4|7883.9|7881.1|7880.9|7878.1|97
1633476300000|2021-10-05 23:25:00|7881.5|7878.7|7884.5|7881.7|7885.2|7882.4|7881.2|7878.4|69
1633476600000|2021-10-05 23:30:00|7884.2|7881.4|7888.2|7885.4|7888.2|7885.4|7884.2|7881.4|62
1633476900000|2021-10-05 23:35:00|7888|7885.2|7886.5|7883.7|7888|7885.2|7886.5|7883.7|37
1633477200000|2021-10-05 23:40:00|7886.9|7884.1|7882.2|7879.4|7887.2|7884.4|7882.2|7879.4|57
1633477500000|2021-10-05 23:45:00|7882|7879.2|7883.2|7880.4|7883.9|7881.1|7881.5|7878.7|52
1633477800000|2021-10-05 23:50:00|7882.9|7880.1|7883.7|7880.9|7885.2|7882.4|7882.9|7880.1|35
1633478100000|2021-10-05 23:55:00|7884.2|7881.4|7880.2|7877.4|7886.2|7883.4|7879.9|7877.1|93
1633478400000|2021-10-06 00:00:00|7879.9|7877.1|7887.9|7885.1|7890.9|7888.1|7876.7|7873.9|570
1633478700000|2021-10-06 00:05:00|7887.7|7884.9|7886.9|7884.1|7891.9|7889.1|7884.7|7881.9|221
1633479000000|2021-10-06 00:10:00|7886.2|7883.4|7876.1|7873.3|7887.2|7884.4|7875.4|7872.6|315
1633479300000|2021-10-06 00:15:00|7876.4|7873.6|7884.4|7881.6|7885.7|7882.9|7876.4|7873.6|222
1633479600000|2021-10-06 00:20:00|7884.2|7881.4|7889.1|7886.3|7890.1|7887.3|7882.9|7880.1|225
1633479900000|2021-10-06 00:25:00|7889.6|7886.8|7885.4|7882.6|7889.6|7886.8|7884.1|7881.3|136
1633480200000|2021-10-06 00:30:00|7885.9|7883.1|7884.4|7881.6|7889.2|7886.4|7883.7|7880.9|170
1633480500000|2021-10-06 00:35:00|7884.2|7881.4|7879.7|7876.9|7885.7|7882.9|7878.4|7875.6|196
1633480800000|2021-10-06 00:40:00|7879.9|7877.1|7889.7|7886.9|7890.4|7887.6|7879.7|7876.9|215
1633481100000|2021-10-06 00:45:00|7890.1|7887.3|7888.7|7885.9|7891.9|7889.1|7886.7|7883.9|251
1633481400000|2021-10-06 00:50:00|7889.1|7886.3|7890.1|7887.3|7891.9|7889.1|7888.7|7885.9|94
1633481700000|2021-10-06 00:55:00|7890.4|7887.6|7891.4|7888.6|7893.7|7890.9|7888.9|7885.7|226
1633482000000|2021-10-06 01:00:00|7891.7|7888.9|7892.7|7889.9|7896.6|7893.8|7889.1|7886.3|331
1633482300000|2021-10-06 01:05:00|7892.9|7890.1|7884.7|7881.9|7894.7|7891.9|7884.4|7881.6|255
1633482600000|2021-10-06 01:10:00|7883.9|7881.1|7886.1|7883.3|7886.9|7884.1|7883.4|7880.6|225
1633482900000|2021-10-06 01:15:00|7886.4|7883.6|7891.6|7888.8|7891.6|7888.8|7883.4|7880.6|222
1633483200000|2021-10-06 01:20:00|7891.9|7889.1|7890.9|7888.1|7893.9|7891.1|7889.4|7886.6|234
1633483500000|2021-10-06 01:25:00|7891.1|7888.3|7883.1|7880.3|7892.1|7889.3|7883.1|7880.3|205
1633483800000|2021-10-06 01:30:00|7882.9|7880.1|7881.9|7879.1|7885.6|7882.8|7879.1|7876.3|384
1633484100000|2021-10-06 01:35:00|7882.1|7879.3|7879.1|7876.3|7885.1|7882.3|7878.1|7875.3|297
1633484400000|2021-10-06 01:40:00|7879.3|7876.5|7877.8|7875|7880.1|7877.3|7874.1|7871.3|421
1633484700000|2021-10-06 01:45:00|7877.3|7874.5|7877.1|7874.3|7880.8|7878|7873.1|7870.3|323
1633485000000|2021-10-06 01:50:00|7876.6|7873.8|7870.3|7867.5|7876.6|7873.8|7869.1|7866.3|582
1633485300000|2021-10-06 01:55:00|7869.8|7867|7867.1|7864.3|7870.3|7867.5|7861.8|7859|545
1633485600000|2021-10-06 02:00:00|7867.3|7864.5|7869|7866.2|7876.9|7874.1|7864.8|7862|544
1633485900000|2021-10-06 02:05:00|7868.6|7865.8|7867.3|7864.5|7869|7866.2|7865|7862.2|296
1633486200000|2021-10-06 02:10:00|7866|7863.2|7870.8|7868|7872.3|7869.5|7864|7861.2|293
1633486500000|2021-10-06 02:15:00|7871|7868.2|7873.3|7870.5|7879.8|7877|7869.5|7866.7|503
1633486800000|2021-10-06 02:20:00|7873.1|7870.3|7875|7872.2|7878.3|7875.5|7872.5|7869.7|246
1633487100000|2021-10-06 02:25:00|7874.6|7871.8|7874.3|7871.5|7877.8|7875|7873.6|7870.8|194
1633487400000|2021-10-06 02:30:00|7874|7871.2|7871.8|7869|7876|7873.2|7870.3|7867.5|156
1633487700000|2021-10-06 02:35:00|7872|7869.2|7866.3|7863.5|7872.3|7869.5|7866|7863.2|139
1633488000000|2021-10-06 02:40:00|7866.7|7863.9|7862.8|7860|7870|7867.2|7862.8|7860|2071
1633488300000|2021-10-06 02:45:00|7862.6|7859.8|7858.6|7855.8|7862.8|7860|7855.8|7853|432
1633488600000|2021-10-06 02:50:00|7859.3|7856.5|7860.6|7857.8|7860.6|7857.8|7856.6|7853.8|283
1633488900000|2021-10-06 02:55:00|7860.8|7858|7866.8|7864|7867.8|7865|7859.6|7856.8|267
1633489200000|2021-10-06 03:00:00|7867.6|7864.8|7860.6|7857.8|7867.6|7864.8|7859.8|7857|159
1633489500000|2021-10-06 03:05:00|7860.8|7858|7864.5|7861.7|7868.5|7865.7|7860.8|7858|220
1633489800000|2021-10-06 03:10:00|7864.3|7861.5|7864.5|7861.7|7864.8|7862|7861.5|7858.7|152
1633490100000|2021-10-06 03:15:00|7864.3|7861.5|7863.5|7860.7|7866.8|7864|7862|7859.2|232
1633490400000|2021-10-06 03:20:00|7863.3|7860.5|7864.5|7861.7|7864.8|7862|7859.5|7856.7|171
1633490700000|2021-10-06 03:25:00|7864.8|7862|7865.5|7862.7|7865.5|7862.7|7861.5|7858.7|143
1633491000000|2021-10-06 03:30:00|7865.1|7862.3|7869.1|7866.3|7870.1|7867.3|7863.8|7861|228
1633491300000|2021-10-06 03:35:00|7868.8|7866|7871.9|7869.1|7872.9|7870.1|7866.8|7864|165
1633491600000|2021-10-06 03:40:00|7871.6|7868.8|7870.3|7867.5|7871.8|7869|7866.5|7863.7|269
1633491900000|2021-10-06 03:45:00|7870.5|7867.7|7866.1|7863.3|7872.1|7869.3|7866.1|7863.3|174
1633492200000|2021-10-06 03:50:00|7865.8|7863|7867.1|7864.3|7868.8|7866|7865.1|7862.3|102
1633492500000|2021-10-06 03:55:00|7866.8|7864|7866.1|7863.3|7867.1|7864.3|7864.8|7862|81
1633492800000|2021-10-06 04:00:00|7866.3|7863.5|7865.3|7862.5|7867.3|7864.5|7864.1|7861.3|109
1633493100000|2021-10-06 04:05:00|7865.1|7862.3|7867.3|7864.5|7867.5|7864.7|7864.8|7862|82
1633493400000|2021-10-06 04:10:00|7867.1|7864.3|7866.1|7863.3|7869.1|7866.3|7865.8|7863|108
1633493700000|2021-10-06 04:15:00|7866.3|7863.5|7868.8|7866|7869.8|7867|7866.1|7863.3|167
1633494000000|2021-10-06 04:20:00|7868|7865.2|7867.8|7865|7869.8|7867|7867|7864.2|130
1633494300000|2021-10-06 04:25:00|7868|7865.2|7866.8|7864|7868.8|7866|7866|7863.2|80
1633494600000|2021-10-06 04:30:00|7867|7864.2|7866.8|7864|7868|7865.2|7865.8|7863|137
1633494900000|2021-10-06 04:35:00|7867.2|7864.4|7866.5|7863.7|7868.8|7866|7865.8|7863|150
1633495200000|2021-10-06 04:40:00|7866.2|7863.4|7864.7|7861.9|7866.5|7863.7|7861.5|7858.7|228
1633495500000|2021-10-06 04:45:00|7865|7862.2|7874.5|7871.7|7874.5|7871.7|7863.7|7860.9|339
1633495800000|2021-10-06 04:50:00|7874|7871.2|7878|7875.2|7879.7|7876.9|7874|7871.2|379
1633496100000|2021-10-06 04:55:00|7877.7|7874.9|7882.5|7879.7|7884.7|7881.9|7876.7|7873.9|426
1633496400000|2021-10-06 05:00:00|7883.2|7880.4|7884.4|7881.6|7884.7|7881.9|7878|7875.2|223
1633496700000|2021-10-06 05:05:00|7884.2|7881.4|7884.4|7881.6|7886|7883.2|7881.7|7878.9|188
1633497000000|2021-10-06 05:10:00|7884.7|7881.9|7895.2|7892.4|7896.4|7893.6|7882.7|7879.9|693
1633497300000|2021-10-06 05:15:00|7895.4|7892.6|7896.4|7893.6|7897.2|7894.4|7890.4|7887.6|549
1633497600000|2021-10-06 05:20:00|7896.7|7893.9|7894.9|7892.1|7901.4|7898.6|7893.2|7890.4|727
1633497900000|2021-10-06 05:25:00|7895.2|7892.4|7902.9|7900.1|7903.9|7901.1|7893.1|7890.3|424
1633498200000|2021-10-06 05:30:00|7903.1|7900.3|7902.9|7900.1|7905.9|7903.1|7897.9|7895.1|456
1633498500000|2021-10-06 05:35:00|7903.1|7900.3|7902.9|7900.1|7906.1|7903.3|7898.1|7895.3|298
1633498800000|2021-10-06 05:40:00|7902.6|7899.8|7902.9|7900.1|7908.3|7905.5|7901.9|7899.1|425
1633499100000|2021-10-06 05:45:00|7902.4|7899.6|7910.6|7907.8|7910.8|7908|7900.4|7897.6|415
1633499400000|2021-10-06 05:50:00|7910.3|7907.5|7905.8|7903|7910.8|7908|7904.6|7901.8|217
1633499700000|2021-10-06 05:55:00|7905.4|7902.6|7899.1|7896.3|7905.8|7903|7897.6|7894.8|362
1633500000000|2021-10-06 06:00:00|7898.8|7896|7899.8|7897|7902.1|7899.3|7896.8|7894|201
1633500300000|2021-10-06 06:05:00|7899.6|7896.8|7907|7904.2|7910.8|7908|7897.8|7895|437
1633500600000|2021-10-06 06:10:00|7906.8|7904|7913.8|7911|7914.3|7911.5|7906.8|7904|367
1633500900000|2021-10-06 06:15:00|7913.4|7910.6|7919.8|7917|7920.8|7918|7912.8|7910|678
1633501200000|2021-10-06 06:20:00|7919.5|7916.7|7920.8|7918|7927.3|7924.5|7916.6|7913.8|989
1633501500000|2021-10-06 06:25:00|7921|7918.2|7914.1|7911.3|7921.3|7918.5|7913.8|7911|528
1633501800000|2021-10-06 06:30:00|7914.3|7911.5|7914.1|7911.3|7918.8|7916|7912.1|7909.3|370
1633502100000|2021-10-06 06:35:00|7914.6|7911.8|7911.8|7909|7917.8|7915|7909.3|7906.5|432
1633502400000|2021-10-06 06:40:00|7911.4|7908.6|7909.9|7907.1|7917.3|7914.5|7907.1|7904.3|498
1633502700000|2021-10-06 06:45:00|7910.1|7907.3|7936.5|7933.7|7936.5|7933.7|7909.6|7906.8|1795
1633503000000|2021-10-06 06:50:00|7936.3|7933.5|7954.5|7951.7|7957.5|7954.7|7933.8|7931|2765
1633503300000|2021-10-06 06:55:00|7955.5|7952.7|7951.2|7948.4|7955.5|7952.7|7937.1|7934.3|1454
1633503600000|2021-10-06 07:00:00|7950.5|7947.7|7918.5|7915.7|7951.5|7948.7|7918.5|7915.7|1972
1633503900000|2021-10-06 07:05:00|7918.8|7916|7927.8|7925|7933|7930.2|7906.8|7904|1544
1633504200000|2021-10-06 07:10:00|7928.2|7925.4|7912.8|7910|7932.8|7930|7907.8|7905|893
1633504500000|2021-10-06 07:15:00|7913|7910.2|7902.8|7900|7913.2|7910.4|7902.8|7900|876
1633504800000|2021-10-06 07:20:00|7903|7900.2|7895.8|7893|7906.3|7903.5|7892.8|7890|849
1633505100000|2021-10-06 07:25:00|7896|7893.2|7905.5|7902.7|7913.8|7911|7891.8|7889|992
1633505400000|2021-10-06 07:30:00|7904.8|7902|7908.5|7905.7|7912.8|7910|7902.5|7899.7|513
1633505700000|2021-10-06 07:35:00|7908.8|7906|7894.5|7891.7|7912.5|7909.7|7893.7|7890.9|836
1633506000000|2021-10-06 07:40:00|7893.7|7890.9|7909.2|7906.4|7911.2|7908.4|7889.5|7886.7|952
1633506300000|2021-10-06 07:45:00|7909|7906.2|7898.2|7895.4|7909.6|7906.8|7896.7|7893.9|665
1633506600000|2021-10-06 07:50:00|7897.7|7894.9|7880.5|7877.7|7899.2|7896.4|7878.5|7875.7|1368
1633506900000|2021-10-06 07:55:00|7880.7|7877.9|7877.4|7874.6|7881.5|7878.7|7871.4|7868.6|1153
1633507200000|2021-10-06 08:00:00|7877.2|7874.4|7839.5|7836.7|7878|7875.2|7837|7834.2|3518
1633507500000|2021-10-06 08:05:00|7840|7837.2|7855|7852.2|7860.7|7857.9|7838|7835.2|1864
1633507800000|2021-10-06 08:10:00|7854.7|7851.9|7856|7853.2|7870|7867.2|7850.7|7847.9|1581
1633508100000|2021-10-06 08:15:00|7856.3|7853.5|7859.1|7856.3|7859.6|7856.8|7841.5|7838.7|1115
1633508400000|2021-10-06 08:20:00|7860.1|7857.3|7870.3|7867.5|7873|7870.2|7854.3|7851.5|1253
1633508700000|2021-10-06 08:25:00|7869.8|7867|7875.5|7872.7|7893|7890.2|7865|7862.2|2014
1633509000000|2021-10-06 08:30:00|7875.3|7872.5|7886.3|7883.5|7890.3|7887.5|7874.3|7871.5|1210
1633509300000|2021-10-06 08:35:00|7887.1|7884.3|7891|7888.2|7897.5|7894.7|7885.3|7882.5|993
1633509600000|2021-10-06 08:40:00|7890.8|7888|7884.3|7881.5|7894.8|7892|7881.3|7878.5|718
1633509900000|2021-10-06 08:45:00|7883.8|7881|7861.3|7858.5|7885|7882.2|7859.3|7856.5|1369
1633510200000|2021-10-06 08:50:00|7861.5|7858.7|7850.8|7848|7867.5|7864.7|7850.8|7848|721
1633510500000|2021-10-06 08:55:00|7851.1|7848.3|7853.8|7851|7863.2|7860.4|7851.1|7848.3|1006
1633510800000|2021-10-06 09:00:00|7854.1|7851.3|7843|7840.2|7856.5|7853.7|7828.5|7825.7|2208
1633511100000|2021-10-06 09:05:00|7842.8|7840|7831.8|7829|7842.8|7840|7829.8|7827|825
1633511400000|2021-10-06 09:10:00|7831|7828.2|7842.1|7839.3|7842.8|7840|7829.2|7826.4|614
1633511700000|2021-10-06 09:15:00|7841.5|7838.7|7842.1|7839.3|7845.1|7842.3|7830.1|7827.3|906
1633512000000|2021-10-06 09:20:00|7841.8|7839|7846.1|7843.3|7851.1|7848.3|7841.8|7839|725
1633512300000|2021-10-06 09:25:00|7845.8|7843|7835|7832.2|7849.8|7847|7833.3|7830.5|883
1633512600000|2021-10-06 09:30:00|7834.8|7832|7845.3|7842.5|7847.8|7845|7832.1|7829.3|469
1633512900000|2021-10-06 09:35:00|7845.1|7842.3|7820.8|7818|7845.1|7842.3|7813.5|7810.7|1624
1633513200000|2021-10-06 09:40:00|7821.3|7818.5|7826.3|7823.5|7833.1|7830.3|7821.2|7818.4|793
1633513500000|2021-10-06 09:45:00|7826.1|7823.3|7827.8|7825|7828.8|7826|7806.5|7803.7|1297
1633513800000|2021-10-06 09:50:00|7828|7825.2|7825.8|7823|7841.2|7838.4|7824.2|7821.4|947
1633514100000|2021-10-06 09:55:00|7825.5|7822.7|7826.8|7824|7828.8|7826|7821.8|7819|410
1633514400000|2021-10-06 10:00:00|7826.5|7823.7|7839.2|7836.4|7842.2|7839.4|7821.8|7819|667
1633514700000|2021-10-06 10:05:00|7839.9|7837.1|7835.5|7832.7|7844.2|7841.4|7830.5|7827.7|590
1633515000000|2021-10-06 10:10:00|7835.2|7832.4|7843.2|7840.4|7847.2|7844.4|7833|7830.2|599
1633515300000|2021-10-06 10:15:00|7842.7|7839.9|7858.6|7855.8|7865.2|7862.4|7840.2|7837.4|1327
1633515600000|2021-10-06 10:20:00|7858.4|7855.6|7855.7|7852.9|7860.5|7857.7|7852.7|7849.9|453
1633515900000|2021-10-06 10:25:00|7856|7853.2|7850.7|7847.9|7857.7|7854.9|7847.7|7844.9|423
1633516200000|2021-10-06 10:30:00|7850.5|7847.7|7842.7|7839.9|7853.4|7850.6|7826.4|7823.6|2197
1633516500000|2021-10-06 10:35:00|7842|7839.2|7833.2|7830.4|7842.5|7839.7|7831.2|7828.4|580
1633516800000|2021-10-06 10:40:00|7833.6|7830.8|7819.9|7817.1|7841.2|7838.4|7818.2|7815.4|991
1633517100000|2021-10-06 10:45:00|7820.2|7817.4|7833.1|7830.3|7837.3|7834.5|7820.2|7817.4|795
1633517400000|2021-10-06 10:50:00|7832.6|7829.8|7833.4|7830.6|7835.1|7832.3|7828.1|7825.3|429
1633517700000|2021-10-06 10:55:00|7833.1|7830.3|7823.4|7820.6|7833.9|7831.1|7821.1|7818.3|512
1633518000000|2021-10-06 11:00:00|7823.1|7820.3|7838.6|7835.8|7842.6|7839.8|7823.1|7820.3|691
1633518300000|2021-10-06 11:05:00|7840|7837.2|7833.8|7831|7840.8|7838|7832.6|7829.8|532
1633518600000|2021-10-06 11:10:00|7834.3|7831.5|7835.6|7832.8|7838.8|7836|7829.8|7827|606
1633518900000|2021-10-06 11:15:00|7835.8|7833|7844.3|7841.5|7845.1|7842.3|7833.6|7830.8|971
1633519200000|2021-10-06 11:20:00|7844.8|7842|7846.8|7844|7853.6|7850.8|7843.1|7840.3|680
1633519500000|2021-10-06 11:25:00|7846.4|7843.6|7836.1|7833.3|7848.3|7845.5|7834.1|7831.3|1071
1633519800000|2021-10-06 11:30:00|7836.8|7834|7834.9|7832.1|7842.1|7839.3|7832.4|7829.6|1050
1633520100000|2021-10-06 11:35:00|7834.7|7831.9|7819.4|7816.6|7841.6|7838.8|7818.4|7815.6|1098
1633520400000|2021-10-06 11:40:00|7819.1|7816.3|7812.4|7809.6|7821.4|7818.6|7809.4|7806.6|1460
1633520700000|2021-10-06 11:45:00|7811.7|7808.9|7803.1|7800.3|7812.4|7809.6|7795.4|7792.6|1727
1633521000000|2021-10-06 11:50:00|7803.4|7800.6|7795.9|7793.1|7805.1|7802.3|7793.4|7790.6|1183
1633521300000|2021-10-06 11:55:00|7795.7|7792.9|7759.9|7757.1|7797.1|7794.3|7757.9|7755.1|4023
1633521600000|2021-10-06 12:00:00|7760.2|7757.4|7790.9|7788.1|7798.3|7794.6|7758.7|7755.9|3831
1633521900000|2021-10-06 12:05:00|7790.7|7787.9|7805.6|7802.8|7806.1|7803.3|7782.7|7779.9|1934
1633522200000|2021-10-06 12:10:00|7806.1|7803.3|7800.1|7797.3|7817.1|7814.3|7794.4|7787.3|4313
1633522500000|2021-10-06 12:15:00|7799.9|7797.1|7802.1|7799.3|7808.6|7805.8|7785.6|7782.8|2112
1633522800000|2021-10-06 12:20:00|7801.9|7799.1|7795.6|7792.8|7817.9|7815.1|7794.3|7791.5|1833
1633523100000|2021-10-06 12:25:00|7795.4|7792.6|7801.8|7799|7811.6|7808.8|7793.2|7790.4|1144
1633523400000|2021-10-06 12:30:00|7801.6|7798.8|7811.1|7808.3|7817.1|7814.3|7796.9|7794.1|2459
1633523700000|2021-10-06 12:35:00|7810.6|7807.8|7807.5|7804.7|7820.3|7817.5|7807.5|7804.7|1843
1633524000000|2021-10-06 12:40:00|7808.2|7805.4|7809.5|7806.7|7817.2|7814.4|7801.8|7799|1415
1633524300000|2021-10-06 12:45:00|7809.7|7806.9|7789.3|7786.5|7812.5|7809.7|7787.8|7785|2294
1633524600000|2021-10-06 12:50:00|7789.5|7786.7|7789|7786.2|7796.3|7793.5|7776.3|7773.5|2272
1633524900000|2021-10-06 12:55:00|7789.3|7786.5|7778|7775.2|7795|7792.2|7774.2|7771.4|1293
1633525200000|2021-10-06 13:00:00|7778.7|7775.9|7785.3|7782.5|7804.7|7801.9|7777.3|7774.5|3736
1633525500000|2021-10-06 13:05:00|7785.5|7782.7|7785|7782.2|7803|7800.2|7778.7|7775.9|2405
1633525800000|2021-10-06 13:10:00|7785.2|7782.4|7779|7776.2|7797.7|7794.9|7772.5|7769.7|2938
1633526100000|2021-10-06 13:15:00|7778|7775.2|7805.2|7802.4|7805.7|7802.9|7775|7772.2|2034
1633526400000|2021-10-06 13:20:00|7804.4|7801.6|7799.7|7796.9|7807.4|7804.6|7795.7|7792.9|2088
1633526700000|2021-10-06 13:25:00|7799.3|7796.5|7783|7780.2|7803.7|7800.9|7782|7779.2|1345
1633527000000|2021-10-06 13:30:00|7782.8|7780|7776.5|7773.7|7785|7782.2|7746.5|7743.7|6222
1633527300000|2021-10-06 13:35:00|7776.8|7774|7752.9|7750.1|7786.7|7783.9|7735|7732.2|7695
1633527600000|2021-10-06 13:40:00|7752.6|7749.8|7732.4|7729.6|7764.3|7761.5|7728.6|7725.8|6665
1633527900000|2021-10-06 13:45:00|7732.1|7729.3|7728.3|7725.5|7745.9|7743.1|7720.1|7717.3|4265
1633528200000|2021-10-06 13:50:00|7728.1|7725.3|7735.3|7732.5|7740.3|7737.5|7717.8|7715|4446
1633528500000|2021-10-06 13:55:00|7735.6|7732.8|7737.6|7734.8|7759.8|7757|7725.1|7722.3|4167
1633528800000|2021-10-06 14:00:00|7737.3|7734.5|7729.5|7726.7|7737.3|7734.5|7716.6|7713.8|4720
1633529100000|2021-10-06 14:05:00|7729|7726.2|7744.7|7741.9|7747.3|7744.5|7725.5|7722.7|3665
1633529400000|2021-10-06 14:10:00|7744.5|7741.7|7762|7759.2|7763|7760.2|7739|7736.2|3224
1633529700000|2021-10-06 14:15:00|7761.5|7758.7|7737.7|7734.9|7761.5|7758.7|7733|7730.2|2343
1633530000000|2021-10-06 14:20:00|7737|7734.2|7740.7|7737.9|7744.7|7741.9|7730.7|7727.9|2511
1633530300000|2021-10-06 14:25:00|7740.9|7738.1|7748|7744|7753.7|7750.9|7732.7|7729.9|1903
1633530600000|2021-10-06 14:30:00|7747|7743|7733.9|7731.1|7763.4|7760.6|7719.2|7712.1|9603
1633530900000|2021-10-06 14:35:00|7734.2|7731.4|7716.5|7713.7|7737.2|7734.4|7703.4|7700.6|6268
1633531200000|2021-10-06 14:40:00|7716.8|7714|7706.8|7704|7729.5|7726.7|7698.8|7696|5403
1633531500000|2021-10-06 14:45:00|7707.1|7704.3|7706.8|7704|7709.1|7706.3|7696.8|7694|4449
1633531800000|2021-10-06 14:50:00|7706.4|7703.6|7740.5|7737.7|7746.5|7743.7|7704.1|7701.3|5369
1633532100000|2021-10-06 14:55:00|7740.3|7737.5|7732.8|7730|7753.9|7751.1|7728.8|7726|5163
1633532400000|2021-10-06 15:00:00|7733.1|7730.3|7745.8|7743|7753.5|7750.7|7733.1|7730.3|4627
1633532700000|2021-10-06 15:05:00|7745.5|7742.7|7741.8|7739|7746.4|7743.6|7731.8|7729|3082
1633533000000|2021-10-06 15:10:00|7742.3|7739.5|7730.8|7728|7742.3|7739.5|7721.2|7718.4|3839
1633533300000|2021-10-06 15:15:00|7730.5|7727.7|7735.3|7732.5|7744.5|7741.5|7721.5|7718.7|2875
1633533600000|2021-10-06 15:20:00|7735.5|7732.7|7727.8|7725|7738.8|7736|7720.2|7717.4|2240
1633533900000|2021-10-06 15:25:00|7727.5|7724.7|7737.9|7735.1|7744|7741.2|7726.8|7724|4154
1633534200000|2021-10-06 15:30:00|7738.2|7735.4|7738.9|7736.1|7744.2|7741.4|7730.9|7728.1|2791
1633534500000|2021-10-06 15:35:00|7738.6|7735.8|7736.9|7734.1|7743.6|7740.8|7732.2|7729.4|2143
1633534800000|2021-10-06 15:40:00|7736.2|7733.4|7726.9|7724.1|7738.6|7735.8|7721.9|7719.1|1862
1633535100000|2021-10-06 15:45:00|7727.4|7724.6|7730.9|7728.1|7736.9|7734.1|7725.2|7722.4|1641
1633535400000|2021-10-06 15:50:00|7731.2|7728.4|7759.2|7756.4|7761.2|7758.4|7728.2|7725.4|3164
1633535700000|2021-10-06 15:55:00|7758.6|7755.8|7759.9|7757.1|7766.9|7764.1|7755.9|7753.1|3065
1633536000000|2021-10-06 16:00:00|7759.2|7756.4|7759.2|7756.4|7764.2|7761.4|7754.9|7752.1|2052
1633536300000|2021-10-06 16:05:00|7758.9|7756.1|7728.4|7725.6|7761.2|7758.4|7728.2|7725.4|4932
1633536600000|2021-10-06 16:10:00|7729.2|7726.4|7711.4|7708.6|7731.2|7728.4|7710.4|7707.6|2730
1633536900000|2021-10-06 16:15:00|7711.9|7709.1|7706.4|7703.6|7717.1|7714.3|7705.7|7702.9|2078
1633537200000|2021-10-06 16:20:00|7706.7|7703.9|7717.1|7714.3|7719.9|7717.1|7702.1|7698.5|2793
1633537500000|2021-10-06 16:25:00|7716.9|7714.1|7697.6|7694.8|7721.1|7718.3|7692.6|7689.8|2590
1633537800000|2021-10-06 16:30:00|7697.8|7695|7700.6|7697.8|7703.1|7700.3|7692.6|7689.8|2695
1633538100000|2021-10-06 16:35:00|7700.3|7697.5|7693.8|7691|7700.6|7697.8|7692.3|7689.5|1464
1633538400000|2021-10-06 16:40:00|7693.6|7690.8|7717.3|7714.5|7717.3|7714.5|7691.8|7689|3793
1633538700000|2021-10-06 16:45:00|7717|7714.2|7712.5|7709.7|7717.5|7714.7|7705.8|7703|1828
1633539000000|2021-10-06 16:50:00|7712.3|7709.5|7720.3|7717.5|7723|7720.2|7708.5|7705.7|3587
1633539300000|2021-10-06 16:55:00|7720.5|7717.7|7732|7729.2|7734|7731.2|7718.2|7715.4|2459
1633539600000|2021-10-06 17:00:00|7732.2|7729.4|7712.5|7709.7|7740|7737.2|7710.5|7707.7|3286
1633539900000|2021-10-06 17:05:00|7712.3|7709.5|7712.3|7709.5|7714.1|7711.3|7702.5|7699.7|1404
1633540200000|2021-10-06 17:10:00|7712.1|7709.3|7716.1|7713.3|7719.1|7716.3|7710.8|7708|807
1633540500000|2021-10-06 17:15:00|7715.8|7713|7727.1|7724.3|7727.1|7724.3|7713.8|7711|937
1633540800000|2021-10-06 17:20:00|7727.8|7725|7719.8|7717|7731.1|7728.3|7719.5|7716.7|1438
1633541100000|2021-10-06 17:25:00|7720.5|7717.7|7727.1|7724.3|7731.1|7728.3|7718.8|7716|1326
1633541400000|2021-10-06 17:30:00|7726.8|7724|7745.8|7743|7746.8|7744|7726.8|7724|1742
1633541700000|2021-10-06 17:35:00|7745.6|7742.8|7748.1|7745.3|7749.5|7746.7|7742.1|7739.3|1729
1633542000000|2021-10-06 17:40:00|7748.3|7745.5|7754.8|7752|7756.5|7753.7|7745.6|7742.8|1677
1633542300000|2021-10-06 17:45:00|7755.1|7752.3|7743.8|7741|7757.1|7754.3|7741.5|7738.7|1627
1633542600000|2021-10-06 17:50:00|7744.2|7741.4|7755.3|7752.5|7757.1|7754.3|7740.8|7738|1653
1633542900000|2021-10-06 17:55:00|7755.5|7752.7|7756.8|7754|7762.1|7759.3|7753.8|7751|1801
1633543200000|2021-10-06 18:00:00|7757.8|7755|7760.8|7758|7767.1|7764.3|7751.5|7748.7|2938
1633543500000|2021-10-06 18:05:00|7760.5|7757.7|7758.8|7756|7763.8|7761|7752.8|7750|1843
1633543800000|2021-10-06 18:10:00|7759.5|7756.7|7713.8|7711|7760.8|7758|7713|7710.2|6224
1633544100000|2021-10-06 18:15:00|7714.3|7711.5|7691.3|7688.5|7732|7729.2|7687|7684.2|8126
1633544400000|2021-10-06 18:20:00|7691|7688.2|7692.3|7689.5|7711.3|7708.5|7687|7684.2|6525
1633544700000|2021-10-06 18:25:00|7693|7690.2|7730.5|7727.7|7737.5|7734.7|7693|7690.2|11268
1633545000000|2021-10-06 18:30:00|7729.5|7726.7|7725.5|7722.7|7732.5|7729.7|7723.5|7720.7|3029
1633545300000|2021-10-06 18:35:00|7726.2|7723.4|7707.4|7704.6|7729.2|7726.4|7706|7703.2|1659
1633545600000|2021-10-06 18:40:00|7708|7705.2|7703.7|7700.9|7717|7714.2|7700.2|7697.4|1776
1633545900000|2021-10-06 18:45:00|7703.2|7700.4|7711.7|7708.9|7712.4|7709.6|7702|7699.2|754
1633546200000|2021-10-06 18:50:00|7712|7709.2|7714|7711.2|7716|7713.2|7709.5|7706.7|501
1633546500000|2021-10-06 18:55:00|7713.7|7710.9|7720.2|7717.4|7720.2|7717.4|7713|7710.2|239
1633546800000|2021-10-06 19:00:00|7714.7|7711.9|7712.8|7710|7717.7|7714.9|7711.6|7708.8|835
1633547100000|2021-10-06 19:05:00|7712.6|7709.8|7717.3|7714.5|7720.3|7717.5|7711|7708.2|647
1633547400000|2021-10-06 19:10:00|7717|7714.2|7705|7702.2|7717.3|7714.5|7702|7699.2|442
1633547700000|2021-10-06 19:15:00|7705.4|7702.6|7689|7686.2|7706.8|7704|7688|7685.2|852
1633548000000|2021-10-06 19:20:00|7688.6|7685.8|7686|7683.2|7691|7688.2|7681.7|7678.9|988
1633548300000|2021-10-06 19:25:00|7685.7|7682.9|7671.6|7668.8|7687|7684.2|7668.1|7665.3|3870
1633548600000|2021-10-06 19:30:00|7672.3|7669.5|7671.9|7669.1|7679|7676.2|7670.4|7667.6|1227
1633548900000|2021-10-06 19:35:00|7671.6|7668.8|7668.6|7665.8|7671.9|7669.1|7664.6|7661.8|895
1633549200000|2021-10-06 19:40:00|7668.8|7666|7681.8|7679|7681.8|7679|7667.6|7664.8|683
1633549500000|2021-10-06 19:45:00|7681.1|7678.3|7683.1|7680.3|7683.8|7681|7678.8|7676|366
1633549800000|2021-10-06 19:50:00|7684.1|7681.3|7686.8|7684|7689.3|7686.5|7684.1|7681.3|691
1633550100000|2021-10-06 19:55:00|7687.1|7684.3|7685.5|7682.7|7690.5|7687.7|7684.5|7681.7|611
1633550400000|2021-10-06 20:00:00|7685.8|7683|7680.3|7677.5|7686.5|7683.7|7680.1|7677.3|550
1633550700000|2021-10-06 20:05:00|7680.5|7677.7|7684.3|7681.5|7684.8|7682|7680.1|7677.3|262
1633551000000|2021-10-06 20:10:00|7684.5|7681.7|7685.5|7682.7|7687.1|7684.3|7684.5|7681.7|145
1633551300000|2021-10-06 20:15:00|7686.1|7683.3|7686.8|7684|7687.3|7684.5|7685.1|7682.3|99
1633551600000|2021-10-06 20:20:00|7687.1|7684.3|7688.5|7685.7|7691.5|7688.7|7686.8|7684|136
1633551900000|2021-10-06 20:25:00|7688.3|7685.5|7689.5|7686.7|7689.8|7687|7687.1|7684.3|185
1633552200000|2021-10-06 20:30:00|7689.8|7687|7690.1|7687.3|7690.1|7687.3|7686.8|7684|206
1633552500000|2021-10-06 20:35:00|7689.8|7687|7692.1|7689.3|7695.8|7693|7689.8|7687|387
1633552800000|2021-10-06 20:40:00|7692.3|7689.5|7684.4|7681.6|7692.8|7690|7683.1|7680.3|2334
1633553100000|2021-10-06 20:45:00|7684.8|7682|7683.7|7680.9|7687.1|7684.3|7680.1|7677.3|301
1633553400000|2021-10-06 20:50:00|7684.4|7681.6|7675.5|7672.7|7684.4|7681.6|7674.2|7671.4|1331
1633553700000|2021-10-06 20:55:00|7675.7|7672.9|7676.5|7673.7|7676.5|7673.7|7670.7|7667.9|907
1633557600000|2021-10-06 22:00:00|7680.5|7677.7|7683.5|7680.7|7685.2|7682.4|7679|7675.8|325
1633557900000|2021-10-06 22:05:00|7684|7681.2|7682.5|7679.7|7684|7681.2|7680.5|7677.7|114
1633558200000|2021-10-06 22:10:00|7683.2|7680.4|7686.5|7683.7|7687.2|7684.4|7682.5|7679.7|107
1633558500000|2021-10-06 22:15:00|7686.1|7683.3|7688.7|7685.9|7689.2|7686.4|7685.2|7682.4|65
1633558800000|2021-10-06 22:20:00|7689|7686.2|7688.7|7685.9|7690.7|7687.9|7688.5|7685.7|67
1633559100000|2021-10-06 22:25:00|7689.2|7686.4|7689.2|7686.4|7689.3|7686.5|7685.5|7682.6|144
1633559400000|2021-10-06 22:30:00|7689|7686.2|7692.5|7689.7|7692.5|7689.7|7689|7686.2|52
1633559700000|2021-10-06 22:35:00|7692.3|7689.5|7691.5|7688.7|7694.5|7691.7|7691|7688.2|70
1633560000000|2021-10-06 22:40:00|7691|7688.2|7691.5|7688.7|7692.5|7689.7|7690.5|7687.7|47
1633560300000|2021-10-06 22:45:00|7692|7689.2|7686.2|7683.4|7692.4|7689.6|7686.2|7683.4|93
1633560600000|2021-10-06 22:50:00|7685.9|7683.1|7686.7|7683.9|7687.7|7684.9|7684.4|7681.6|103
1633560900000|2021-10-06 22:55:00|7686.2|7683.4|7685.6|7682.8|7686.4|7683.6|7684.1|7681.3|41
1633561200000|2021-10-06 23:00:00|7686.1|7683.3|7689.4|7686.6|7690.1|7687.3|7685.6|7682.8|102
1633561500000|2021-10-06 23:05:00|7689.1|7686.3|7692.6|7689.8|7692.9|7690.1|7688.4|7685.6|89
1633561800000|2021-10-06 23:10:00|7692.1|7689.3|7696.9|7694.1|7699.1|7696.3|7691.4|7688.6|276
1633562100000|2021-10-06 23:15:00|7697.4|7694.6|7701.9|7699.1|7704.4|7701.6|7696.9|7694.1|238
1633562400000|2021-10-06 23:20:00|7701.7|7698.9|7699.4|7696.6|7702.4|7699.6|7698.4|7695.6|104
1633562700000|2021-10-06 23:25:00|7699.9|7697.1|7701.4|7698.6|7702.1|7699.3|7699.9|7697.1|60
1633563000000|2021-10-06 23:30:00|7701.2|7698.4|7697.4|7694.6|7701.4|7698.6|7697.4|7694.6|69
1633563300000|2021-10-06 23:35:00|7698.4|7695.6|7695.4|7692.6|7698.6|7695.6|7694.7|7691.9|74
1633563600000|2021-10-06 23:40:00|7695|7692.2|7694.7|7691.9|7695.7|7692.9|7694.7|7691.9|36
1633563900000|2021-10-06 23:45:00|7695.4|7692.6|7700.7|7697.9|7701.4|7698.6|7695.2|7692.4|89
1633564200000|2021-10-06 23:50:00|7700.3|7697.5|7704.9|7702.1|7704.9|7702.1|7697.4|7694.6|108
1633564500000|2021-10-06 23:55:00|7705.2|7702.4|7702.4|7699.6|7705.4|7702.6|7701.7|7698.9|107
1633564800000|2021-10-07 00:00:00|7701.4|7698.6|7686.4|7683.6|7704.1|7701.3|7683.4|7680.6|1082
1633565100000|2021-10-07 00:05:00|7686.2|7683.4|7694.4|7691.6|7700.9|7698.1|7685.4|7682.6|365
1633565400000|2021-10-07 00:10:00|7694.9|7692.1|7693.7|7690.9|7704.1|7701.3|7693.7|7690.9|344
1633565700000|2021-10-07 00:15:00|7693.9|7691.1|7695.9|7693.1|7700.4|7697.6|7692.2|7689.4|106
1633566000000|2021-10-07 00:20:00|7695.4|7692.6|7689.7|7686.9|7696.9|7694.1|7687.4|7684.6|128
1633566300000|2021-10-07 00:25:00|7689.9|7687.1|7688.7|7685.9|7692.1|7689.3|7686.4|7683.6|793
1633566600000|2021-10-07 00:30:00|7688.4|7685.6|7694.7|7691.9|7697.4|7694.6|7688.4|7685.6|113
1633566900000|2021-10-07 00:35:00|7695|7692.2|7701.4|7698.6|7702.7|7699.9|7695|7692.2|149
1633567200000|2021-10-07 00:40:00|7700.7|7697.9|7698.7|7695.9|7701.2|7698.4|7698.4|7695.6|93
1633567500000|2021-10-07 00:45:00|7698.4|7695.6|7691.4|7688.6|7700.1|7697.3|7691.1|7688.3|238
1633567800000|2021-10-07 00:50:00|7691.6|7688.8|7694.6|7691.8|7697.1|7694.3|7691.4|7688.6|77
1633568100000|2021-10-07 00:55:00|7694.8|7692|7695.3|7692.5|7700.8|7698|7694.4|7691.6|119
1633568400000|2021-10-07 01:00:00|7695.1|7692.3|7694.1|7691.3|7697.3|7694.5|7691.3|7688.5|162
1633568700000|2021-10-07 01:05:00|7694.3|7691.5|7694.3|7691.5|7698.3|7695.5|7693.3|7690.5|133
1633569000000|2021-10-07 01:10:00|7693.9|7691.1|7686.3|7683.5|7693.9|7691.1|7683.3|7680.5|239
1633569300000|2021-10-07 01:15:00|7686.7|7683.9|7689.1|7686.3|7691.6|7688.8|7685.3|7682.5|171
1633569600000|2021-10-07 01:20:00|7688.6|7685.8|7681.3|7678.5|7689.3|7686.5|7681|7678.2|210
1633569900000|2021-10-07 01:25:00|7680.8|7678|7680.3|7677.5|7681.3|7678.5|7673.3|7670.5|404
1633570200000|2021-10-07 01:30:00|7679.6|7676.8|7682|7679.2|7682|7679.2|7677.3|7674.5|189
1633570500000|2021-10-07 01:35:00|7681.8|7679|7680|7677.2|7682|7679.2|7679.6|7676.8|253
1633570800000|2021-10-07 01:40:00|7680.3|7677.5|7678.6|7675.8|7681.3|7678.5|7678.6|7675.8|187
1633571100000|2021-10-07 01:45:00|7678|7675.2|7665.5|7662.7|7682|7679.2|7663|7660.2|591
1633571400000|2021-10-07 01:50:00|7665.3|7662.5|7648|7645.2|7666.3|7663.5|7642.6|7639.8|1407
1633571700000|2021-10-07 01:55:00|7648.8|7646|7652.7|7649.9|7656.4|7653.6|7648.8|7646|533
1633572000000|2021-10-07 02:00:00|7653.4|7650.6|7656.7|7653.9|7660|7657.2|7652.7|7649.9|346
1633572300000|2021-10-07 02:05:00|7657.2|7654.4|7658.9|7656.1|7658.9|7656.1|7654.1|7651.3|117
1633572600000|2021-10-07 02:10:00|7658.7|7655.9|7654.4|7651.6|7661.7|7658.9|7652.4|7649.6|541
1633572900000|2021-10-07 02:15:00|7654.1|7651.3|7654.7|7651.9|7660.7|7657.9|7653.9|7651.1|462
1633573200000|2021-10-07 02:20:00|7654.4|7651.6|7655.7|7652.9|7658.7|7655.9|7652.4|7649.6|252
1633573500000|2021-10-07 02:25:00|7655.9|7653.1|7652.7|7649.9|7657|7654.2|7652.4|7649.6|226
1633573800000|2021-10-07 02:30:00|7653|7650.2|7650.7|7647.9|7654.4|7651.6|7647.4|7644.6|332
1633574100000|2021-10-07 02:35:00|7650.4|7647.6|7647.7|7644.9|7651.4|7648.6|7646.4|7643.6|194
1633574400000|2021-10-07 02:40:00|7647.4|7644.6|7648.7|7645.9|7650.7|7647.9|7645.7|7642.9|202
1633574700000|2021-10-07 02:45:00|7648.9|7646.1|7651.7|7648.9|7652.9|7650.1|7648.4|7645.6|238
1633575000000|2021-10-07 02:50:00|7652.7|7649.9|7650.7|7647.9|7653|7650.2|7648|7645.2|133
1633575300000|2021-10-07 02:55:00|7651.1|7648.3|7651.9|7649.1|7653.4|7650.6|7650.7|7647.9|149
1633575600000|2021-10-07 03:00:00|7651.7|7648.9|7652.7|7649.9|7656.7|7653.9|7651.7|7648.9|268
1633575900000|2021-10-07 03:05:00|7652.4|7649.6|7649.7|7646.9|7652.4|7649.6|7648.4|7645.6|148
1633576200000|2021-10-07 03:10:00|7649.4|7646.6|7648.4|7645.6|7651.4|7648.6|7647.4|7644.6|181
1633576500000|2021-10-07 03:15:00|7647.9|7645.1|7650.4|7647.6|7651.9|7649.1|7647.7|7644.9|131
1633576800000|2021-10-07 03:20:00|7649.9|7647.1|7651.6|7648.8|7651.6|7648.8|7647.6|7644.8|125
1633577100000|2021-10-07 03:25:00|7651.4|7648.6|7651.3|7648.5|7651.6|7648.8|7650.4|7647.6|51
1633577400000|2021-10-07 03:30:00|7651.6|7648.8|7650.6|7647.8|7651.6|7648.8|7647.3|7644.5|286
1633577700000|2021-10-07 03:35:00|7650.4|7647.6|7640.6|7637.8|7650.6|7647.8|7639.9|7637.1|497
1633578000000|2021-10-07 03:40:00|7639.9|7637.1|7643.3|7640.5|7643.9|7641.1|7638.5|7635.7|271
1633578300000|2021-10-07 03:45:00|7643.1|7640.3|7644.9|7642.1|7645.6|7642.8|7642.6|7639.8|134
1633578600000|2021-10-07 03:50:00|7645.1|7642.3|7643.4|7640.6|7645.6|7642.8|7642.6|7639.8|123
1633578900000|2021-10-07 03:55:00|7643.2|7640.4|7644.6|7641.8|7644.9|7642.1|7641.6|7638.8|203
1633579200000|2021-10-07 04:00:00|7645|7642.2|7644.6|7641.8|7645.3|7642.5|7643.3|7640.5|160
1633579500000|2021-10-07 04:05:00|7645.3|7642.5|7651.6|7648.8|7652.4|7649.6|7645.3|7642.5|262
1633579800000|2021-10-07 04:10:00|7651.2|7648.4|7651.6|7648.8|7652.9|7650.1|7648.6|7645.8|158
1633580100000|2021-10-07 04:15:00|7651.9|7649.1|7652.6|7649.8|7652.9|7650.1|7651.6|7648.8|36
1633580400000|2021-10-07 04:20:00|7653|7650.2|7653.6|7650.8|7657.6|7654.8|7653|7650.2|213
1633580700000|2021-10-07 04:25:00|7653.3|7650.5|7652.6|7649.8|7656.1|7653.3|7652.3|7649.5|90
1633581000000|2021-10-07 04:30:00|7651.6|7648.8|7658.6|7655.8|7659.9|7657.1|7650.3|7647.5|216
1633581300000|2021-10-07 04:35:00|7658.2|7655.4|7659.6|7656.8|7660.9|7658.1|7654.6|7651.8|341
1633581600000|2021-10-07 04:40:00|7659.9|7657.1|7658.9|7656.1|7659.9|7657.1|7656.6|7653.8|252
1633581900000|2021-10-07 04:45:00|7658.6|7655.8|7653.6|7650.8|7658.9|7656.1|7652.6|7649.8|145
1633582200000|2021-10-07 04:50:00|7653.4|7650.6|7653.6|7650.8|7654.3|7651.5|7652.1|7649.3|189
1633582500000|2021-10-07 04:55:00|7653.9|7651.1|7661.6|7658.8|7661.6|7658.8|7651.6|7648.8|221
1633582800000|2021-10-07 05:00:00|7661.1|7658.3|7666.6|7663.8|7666.9|7664.1|7658.4|7655.6|529
1633583100000|2021-10-07 05:05:00|7666.9|7664.1|7654.6|7651.8|7671.3|7668.5|7653.1|7650.3|522
1633583400000|2021-10-07 05:10:00|7654.3|7651.5|7663.6|7660.8|7673.6|7670.8|7650.8|7648|809
1633583700000|2021-10-07 05:15:00|7663.2|7660.4|7661.6|7658.8|7663.2|7660.4|7656.6|7653.8|219
1633584000000|2021-10-07 05:20:00|7661.9|7659.1|7657.6|7654.8|7663.6|7660.8|7654.6|7651.8|153
1633584300000|2021-10-07 05:25:00|7657.4|7654.6|7659|7656.2|7659|7656.2|7655.6|7652.8|182
1633584600000|2021-10-07 05:30:00|7659.3|7656.5|7655.5|7652.7|7659.3|7656.5|7652.8|7650|191
1633584900000|2021-10-07 05:35:00|7655.3|7652.5|7652.8|7650|7657.8|7655|7651.5|7648.7|168
1633585200000|2021-10-07 05:40:00|7652.5|7649.7|7670.5|7667.7|7670.8|7668|7651.5|7648.7|558
1633585500000|2021-10-07 05:45:00|7670.8|7668|7680.8|7678|7681.5|7678.7|7667.8|7665|450
1633585800000|2021-10-07 05:50:00|7681|7678.2|7675.8|7673|7683.5|7680.7|7675.5|7672.7|618
1633586100000|2021-10-07 05:55:00|7675.5|7672.7|7678.8|7676|7682.5|7679.7|7674.5|7671.7|253
1633586400000|2021-10-07 06:00:00|7677.5|7674.7|7690.3|7687.5|7692.5|7689.7|7675.8|7673|753
1633586700000|2021-10-07 06:05:00|7690.5|7687.7|7683.5|7680.7|7691.2|7688.4|7683.5|7680.7|378
1633587000000|2021-10-07 06:10:00|7684|7681.2|7685.3|7682.5|7686.8|7684|7680.2|7677.4|188
1633587300000|2021-10-07 06:15:00|7684.8|7682|7683.3|7680.5|7685.3|7682.5|7679.5|7676.7|263
1633587600000|2021-10-07 06:20:00|7683|7680.2|7682.3|7679.5|7690.2|7687.4|7680.5|7677.7|296
1633587900000|2021-10-07 06:25:00|7682.5|7679.7|7679|7676.2|7683.5|7680.7|7673.3|7670.5|301
1633588200000|2021-10-07 06:30:00|7679.2|7676.4|7675.5|7672.7|7681.2|7678.4|7672.5|7669.7|220
1633588500000|2021-10-07 06:35:00|7676|7673.2|7677|7674.2|7677.8|7675|7667.5|7664.7|405
1633588800000|2021-10-07 06:40:00|7676.8|7674|7677.5|7674.7|7681.8|7679|7674.3|7671.5|399
1633589100000|2021-10-07 06:45:00|7677.3|7674.5|7676.8|7674|7683.5|7680.7|7675.8|7673|327
1633589400000|2021-10-07 06:50:00|7676.5|7673.7|7665.5|7662.7|7677.3|7674.5|7662.2|7659.4|525
1633589700000|2021-10-07 06:55:00|7665.9|7663.1|7644.5|7641.7|7669.7|7666.9|7641.1|7638.3|1417
1633590000000|2021-10-07 07:00:00|7644.8|7642|7658.5|7655.7|7667.8|7665|7641.6|7638.8|2011
1633590300000|2021-10-07 07:05:00|7659.3|7656.5|7642.8|7640|7659.3|7656.5|7635.4|7632.6|1821
1633590600000|2021-10-07 07:10:00|7642.1|7639.3|7629.1|7626.3|7645.6|7642.8|7624.1|7621.3|1475
1633590900000|2021-10-07 07:15:00|7628.9|7626.1|7606.4|7603.6|7633.1|7630.3|7604.1|7601.3|1924
1633591200000|2021-10-07 07:20:00|7606.3|7603.5|7611.1|7608.3|7623.1|7620.3|7605.1|7602.3|1397
1633591500000|2021-10-07 07:25:00|7610.8|7608|7586.7|7583.9|7612.1|7609.3|7584.9|7582.1|3411
1633591800000|2021-10-07 07:30:00|7586|7583.2|7593.9|7591.1|7596.7|7593.9|7582.2|7579.4|2545
1633592100000|2021-10-07 07:35:00|7594.4|7591.6|7585.3|7582.5|7603.6|7600.8|7583.8|7581|3024
1633592400000|2021-10-07 07:40:00|7585.1|7582.3|7577.6|7574.8|7586.3|7583.5|7574.3|7571.5|3013
1633592700000|2021-10-07 07:45:00|7577.4|7574.6|7598.1|7595.3|7601.3|7598.5|7576.1|7573.3|1130
1633593000000|2021-10-07 07:50:00|7598.3|7595.5|7575.9|7573.1|7602.9|7600.1|7575.3|7572.5|2043
1633593300000|2021-10-07 07:55:00|7575.6|7572.8|7583.6|7580.8|7593.6|7590.8|7573.9|7571.1|1238
1633593600000|2021-10-07 08:00:00|7582.9|7580.1|7584.9|7582.1|7593.9|7591.1|7580.9|7578.1|1480
1633593900000|2021-10-07 08:05:00|7584.6|7581.8|7575.3|7572.5|7587.6|7584.8|7572.6|7569.8|1021
1633594200000|2021-10-07 08:10:00|7575.1|7572.3|7545.6|7542.8|7575.3|7572.5|7542.3|7539.5|4323
1633594500000|2021-10-07 08:15:00|7545|7542.2|7501.6|7498.8|7545.6|7542.8|7491.3|7488.5|5468
1633594800000|2021-10-07 08:20:00|7501.4|7498.6|7498.4|7495.6|7520.6|7517.8|7493.3|7490.5|3454
1633595100000|2021-10-07 08:25:00|7498.6|7495.8|7512.6|7509.8|7514.6|7511.8|7479.6|7476.8|4589
1633595400000|2021-10-07 08:30:00|7512.9|7510.1|7529.9|7527.1|7530.9|7528.1|7498.6|7495.8|2927
1633595700000|2021-10-07 08:35:00|7530.2|7527.4|7538|7535.2|7550.3|7547.5|7528.9|7526.1|2909
1633596000000|2021-10-07 08:40:00|7537.3|7534.5|7548.7|7545.9|7558.7|7555.9|7536.3|7533.5|2133
1633596300000|2021-10-07 08:45:00|7549.1|7546.3|7552.7|7549.9|7562.1|7559.3|7543.4|7540.6|1681
1633596600000|2021-10-07 08:50:00|7553.1|7550.3|7552.5|7549.7|7564.2|7561.4|7551|7548.2|1581
1633596900000|2021-10-07 08:55:00|7552.2|7549.4|7556.2|7553.4|7561.2|7558.4|7547.7|7544.9|1085
1633597200000|2021-10-07 09:00:00|7556.4|7553.6|7562.4|7559.6|7567.4|7564.6|7554|7551.2|1356
1633597500000|2021-10-07 09:05:00|7562.2|7559.4|7548.4|7545.6|7565.8|7563|7547.2|7544.4|942
1633597800000|2021-10-07 09:10:00|7548|7545.2|7551.4|7548.6|7555.7|7552.9|7542.9|7540.1|810
1633598100000|2021-10-07 09:15:00|7552.1|7549.3|7551|7548.2|7561.7|7558.9|7546.7|7543.9|1530
1633598400000|2021-10-07 09:20:00|7550.3|7547.5|7564.4|7561.6|7566.7|7563.9|7548|7545.2|1163
1633598700000|2021-10-07 09:25:00|7564.2|7561.4|7555.4|7552.6|7567.1|7564.3|7553.2|7550.4|662
1633599000000|2021-10-07 09:30:00|7556.4|7553.6|7566|7563.2|7568|7565.2|7554.4|7551.6|965
1633599300000|2021-10-07 09:35:00|7565.6|7562.8|7573.4|7570.6|7573.4|7570.6|7562.5|7559.7|1881
1633599600000|2021-10-07 09:40:00|7573.1|7570.3|7576.9|7574.1|7580.9|7578.1|7566.4|7563.6|1188
1633599900000|2021-10-07 09:45:00|7577.1|7574.3|7603.4|7600.6|7604|7601.2|7576.4|7573.6|2307
1633600200000|2021-10-07 09:50:00|7603.7|7600.9|7615.7|7612.9|7616|7613.2|7602.7|7599.9|1862
1633600500000|2021-10-07 09:55:00|7616.1|7613.3|7605.7|7602.9|7617.7|7614.9|7598.7|7595.9|1459
1633600800000|2021-10-07 10:00:00|7606.1|7603.3|7624|7621.2|7630.7|7627.9|7606.1|7603.3|1603
1633601100000|2021-10-07 10:05:00|7623.7|7620.9|7624.5|7621.7|7632.7|7629.9|7618.7|7615.9|1090
1633601400000|2021-10-07 10:10:00|7624.7|7621.9|7618.7|7615.9|7627.7|7624.9|7614.4|7611.6|672
1633601700000|2021-10-07 10:15:00|7618.4|7615.6|7609.7|7606.9|7620.7|7617.9|7603.4|7600.6|1323
1633602000000|2021-10-07 10:20:00|7609.9|7607.1|7605.3|7602.5|7616.7|7613.9|7600.3|7597.5|1324
1633602300000|2021-10-07 10:25:00|7605.5|7602.7|7587.9|7585.1|7610|7607.2|7585.6|7582.8|1323
1633602600000|2021-10-07 10:30:00|7587.6|7584.8|7584.6|7581.8|7592.6|7589.8|7577.9|7575.1|1162
1633602900000|2021-10-07 10:35:00|7584.9|7582.1|7596.9|7594.1|7602.6|7599.8|7580.4|7577.6|994
1633603200000|2021-10-07 10:40:00|7596.6|7593.8|7592.6|7589.8|7601.9|7599.1|7590.2|7587.4|543
1633603500000|2021-10-07 10:45:00|7592.9|7590.1|7597.9|7595.1|7610.9|7608.1|7591.3|7588.5|1262
1633603800000|2021-10-07 10:50:00|7598.1|7595.3|7607.6|7604.8|7609.9|7607.1|7595.4|7592.6|608
1633604100000|2021-10-07 10:55:00|7607.1|7604.3|7609.1|7606.3|7613.9|7611.1|7602.9|7600.1|667
1633604400000|2021-10-07 11:00:00|7609.6|7606.8|7610.3|7607.5|7614.2|7611.4|7607.6|7604.8|533
1633604700000|2021-10-07 11:05:00|7610.6|7607.8|7619.9|7617.1|7620.9|7618.1|7603.9|7601.1|824
1633605000000|2021-10-07 11:10:00|7619.6|7616.8|7609.4|7606.6|7623.9|7621.1|7607.9|7605.1|837
1633605300000|2021-10-07 11:15:00|7609.2|7606.4|7612.6|7609.8|7622.3|7619.5|7609.2|7606.4|2045
1633605600000|2021-10-07 11:20:00|7613.3|7610.5|7603.3|7600.5|7618.6|7615.8|7602.3|7599.5|1089
1633605900000|2021-10-07 11:25:00|7604.1|7601.3|7601.6|7598.8|7608.3|7605.5|7598.3|7595.5|862
1633606200000|2021-10-07 11:30:00|7601.8|7599|7588.1|7585.3|7611.3|7608.5|7583.4|7578.8|1832
1633606500000|2021-10-07 11:35:00|7588.3|7585.5|7592.6|7589.8|7601.3|7598.5|7586.9|7584.1|1064
1633606800000|2021-10-07 11:40:00|7592.3|7589.5|7619.7|7616.9|7621.7|7618.9|7592.3|7589.5|1698
1633607100000|2021-10-07 11:45:00|7620|7617.2|7609.3|7606.5|7623.7|7620.9|7609.1|7606.3|3777
1633607400000|2021-10-07 11:50:00|7609.1|7606.3|7596.8|7594|7610.3|7607.5|7589.3|7586.5|1560
1633607700000|2021-10-07 11:55:00|7597.1|7594.3|7600.3|7597.5|7605.3|7602.5|7593.3|7590.5|910
1633608000000|2021-10-07 12:00:00|7600.8|7598|7609.3|7606.5|7615.6|7612.8|7583.3|7580.5|2031
1633608300000|2021-10-07 12:05:00|7609.6|7606.8|7607.6|7604.8|7620.3|7617.5|7602.6|7599.8|1501
1633608600000|2021-10-07 12:10:00|7608|7605.2|7607.2|7604.4|7617.6|7614.8|7597.5|7594.7|3297
1633608900000|2021-10-07 12:15:00|7606.5|7603.7|7615.5|7612.7|7617.2|7614.4|7599.5|7596.7|887
1633609200000|2021-10-07 12:20:00|7615.7|7612.9|7657.9|7655.1|7664.3|7661.5|7615|7612.2|8281
1633609500000|2021-10-07 12:25:00|7656.9|7654.1|7664.5|7661.7|7674.2|7671.4|7653.3|7650.5|3703
1633609800000|2021-10-07 12:30:00|7664.4|7661.6|7665|7662.2|7671.2|7668.4|7656.2|7653.4|2685
1633610100000|2021-10-07 12:35:00|7664.6|7661.8|7679|7676.2|7680.7|7677.9|7662|7659.2|2300
1633610400000|2021-10-07 12:40:00|7679.2|7676.4|7680|7677.2|7690.1|7687.3|7678.6|7675.8|3191
1633610700000|2021-10-07 12:45:00|7680.4|7677.6|7667.2|7664.4|7687.2|7684.4|7659.3|7656.5|3492
1633611000000|2021-10-07 12:50:00|7667.7|7664.9|7646.9|7644.1|7672|7669.2|7646.2|7643.4|3340
1633611300000|2021-10-07 12:55:00|7647.7|7644.9|7666.1|7663.3|7668.3|7665.5|7645.9|7643.1|2055
1633611600000|2021-10-07 13:00:00|7666.9|7664.1|7694.7|7691.9|7695.7|7692.9|7665.1|7662.3|6621
1633611900000|2021-10-07 13:05:00|7694.3|7691.5|7703|7700.2|7706.7|7703.9|7690|7687.2|4142
1633612200000|2021-10-07 13:10:00|7703.3|7700.5|7685.6|7682.8|7707.7|7704.9|7683.8|7681|3886
1633612500000|2021-10-07 13:15:00|7685|7682.2|7680.3|7677.5|7699|7696.2|7661.6|7658.8|5826
1633612800000|2021-10-07 13:20:00|7680.5|7677.7|7659.1|7656.3|7687.3|7684.5|7658.9|7656.1|3551
1633613100000|2021-10-07 13:25:00|7659.4|7656.6|7673.9|7671.1|7678.6|7675.8|7657.9|7655.1|3381
1633613400000|2021-10-07 13:30:00|7674.1|7671.3|7657.2|7654.4|7687.6|7684.8|7653.2|7650.4|4054
1633613700000|2021-10-07 13:35:00|7657.4|7654.6|7662.8|7660|7680.3|7677.5|7650.2|7647.4|4435
1633614000000|2021-10-07 13:40:00|7663.3|7660.5|7641.1|7638.3|7672.6|7669.8|7639.3|7636.5|4254
1633614300000|2021-10-07 13:45:00|7641.3|7638.5|7650.7|7647.9|7653.9|7651.1|7639.9|7637.1|4101
1633614600000|2021-10-07 13:50:00|7650.9|7648.1|7642.5|7639.7|7660.9|7658.1|7637.2|7634.4|3756
1633614900000|2021-10-07 13:55:00|7642.9|7640.1|7637.7|7634.9|7644.8|7642|7634.2|7631.4|2818
1633615200000|2021-10-07 14:00:00|7638|7635.2|7649.5|7646.7|7659.5|7656.7|7632.2|7629.4|3295
1633615500000|2021-10-07 14:05:00|7648.5|7645.7|7634.5|7631.7|7653.8|7651|7631.8|7629|2324
1633615800000|2021-10-07 14:10:00|7635.5|7632.7|7638.1|7635.3|7652|7649.2|7633.5|7630.7|2709
1633616100000|2021-10-07 14:15:00|7638.4|7635.6|7650.1|7647.3|7654.8|7652|7634.1|7631.3|1964
1633616400000|2021-10-07 14:20:00|7649.8|7647|7692.8|7690|7695.5|7692.7|7641.1|7638.3|7501
1633616700000|2021-10-07 14:25:00|7693.1|7690.3|7739.1|7736.3|7748.6|7745.8|7691.3|7688.5|13725
1633617000000|2021-10-07 14:30:00|7739.3|7736.5|7720.3|7717.5|7744|7741.2|7713.9|7711.1|5893
1633617300000|2021-10-07 14:35:00|7720.6|7717.8|7740.3|7737.5|7750|7747.2|7720.6|7717.8|4534
1633617600000|2021-10-07 14:40:00|7741|7738.2|7759|7756.2|7765|7762.2|7738.3|7735.5|4409
1633617900000|2021-10-07 14:45:00|7758.6|7755.8|7772.3|7769.5|7781.2|7778.4|7751.6|7748.8|7529
1633618200000|2021-10-07 14:50:00|7772.7|7769.9|7774.3|7771.5|7782|7779.2|7768.8|7766|3139
1633618500000|2021-10-07 14:55:00|7774|7771.2|7767.3|7764.5|7776|7773.2|7762|7759.2|2576
1633618800000|2021-10-07 15:00:00|7767.9|7765.1|7771.9|7769.1|7774.6|7771.8|7757.9|7755.1|3509
1633619100000|2021-10-07 15:05:00|7771.6|7768.8|7789.6|7786.8|7798.9|7796.1|7770.9|7768.1|3911
1633619400000|2021-10-07 15:10:00|7788.9|7786.1|7772.9|7770.1|7792.6|7789.8|7768.2|7765.4|2910
1633619700000|2021-10-07 15:15:00|7773.1|7770.3|7767|7764.2|7774.6|7771.8|7761.5|7758.7|4234
1633620000000|2021-10-07 15:20:00|7767.2|7764.4|7790.5|7787.7|7792.5|7789.7|7766.8|7764|3426
1633620300000|2021-10-07 15:25:00|7790.8|7788|7810.8|7808|7813.8|7811|7787.8|7785|4441
1633620600000|2021-10-07 15:30:00|7811.4|7808.6|7802.8|7800|7813.8|7811|7794.8|7792|3494
1633620900000|2021-10-07 15:35:00|7802.5|7799.7|7794.5|7791.7|7807.8|7805|7794.5|7791.7|2737
1633621200000|2021-10-07 15:40:00|7793.8|7791|7799.5|7796.7|7802.2|7799.4|7789.8|7787|2047
1633621500000|2021-10-07 15:45:00|7799.8|7797|7786.2|7783.4|7802.8|7800|7784.7|7781.9|2133
1633621800000|2021-10-07 15:50:00|7787.2|7784.4|7790.6|7787.8|7793.5|7790.7|7786.8|7784|1464
1633622100000|2021-10-07 15:55:00|7790.5|7787.7|7789.8|7787|7797.1|7794.3|7786.8|7784|1325
1633622400000|2021-10-07 16:00:00|7790.1|7787.3|7823.1|7820.3|7837.1|7834.3|7788.3|7785.5|6886
1633622700000|2021-10-07 16:05:00|7823.4|7820.6|7819.9|7817.1|7825.4|7822.6|7814.7|7811.9|2657
1633623000000|2021-10-07 16:10:00|7819.7|7816.9|7827.1|7824.3|7827.4|7824.6|7816.1|7813.3|1756
1633623300000|2021-10-07 16:15:00|7826.7|7823.9|7838.1|7835.3|7838.8|7836|7826.1|7823.3|2654
1633623600000|2021-10-07 16:20:00|7837.1|7834.3|7829.1|7826.3|7837.5|7834.7|7828.3|7825.5|1927
1633623900000|2021-10-07 16:25:00|7829.8|7827|7824.3|7821.5|7834.8|7832|7824.1|7821.3|2412
1633624200000|2021-10-07 16:30:00|7824.8|7822|7827.1|7824.3|7831.1|7828.3|7822.1|7819.3|1486
1633624500000|2021-10-07 16:35:00|7827.4|7824.6|7809.9|7807.1|7829.4|7826.6|7808.4|7805.6|2482
1633624800000|2021-10-07 16:40:00|7810.1|7807.3|7826.4|7823.6|7826.7|7823.9|7810.1|7807.3|1708
1633625100000|2021-10-07 16:45:00|7825.7|7822.9|7815.4|7812.6|7826.7|7823.9|7811.7|7808.9|2022
1633625400000|2021-10-07 16:50:00|7815.7|7812.9|7805|7802.2|7817.7|7814.9|7803|7800.2|1656
1633625700000|2021-10-07 16:55:00|7805.5|7802.7|7793.9|7791.1|7809.3|7806.5|7790.6|7787.8|6225
1633626000000|2021-10-07 17:00:00|7794.1|7791.3|7809.3|7806.5|7812|7809.2|7792.3|7789.5|6428
1633626300000|2021-10-07 17:05:00|7809|7806.2|7799|7796.2|7812.3|7809.5|7792.7|7789.9|1435
1633626600000|2021-10-07 17:10:00|7798.7|7795.9|7798.5|7795.7|7803|7800.2|7788.3|7785.5|4317
1633626900000|2021-10-07 17:15:00|7798.3|7795.5|7791.3|7788.5|7800.3|7797.5|7788.3|7785.5|1387
1633627200000|2021-10-07 17:20:00|7792|7789.2|7803.3|7800.5|7804.3|7801.5|7792|7789.2|1370
1633627500000|2021-10-07 17:25:00|7804|7801.2|7811|7808.2|7815.3|7812.5|7801|7798.2|1763
1633627800000|2021-10-07 17:30:00|7811.7|7808.9|7813|7810.2|7815.3|7812.5|7805.7|7802.9|804
1633628100000|2021-10-07 17:35:00|7812.7|7809.9|7810.4|7807.6|7815.4|7812.6|7804.9|7802.1|1788
1633628400000|2021-10-07 17:40:00|7810.7|7807.9|7811.1|7808.3|7813.9|7811.1|7807.4|7804.6|1286
1633628700000|2021-10-07 17:45:00|7810.9|7808.1|7806.1|7803.3|7811.1|7808.3|7803.1|7800.3|1465
1633629000000|2021-10-07 17:50:00|7805.7|7802.9|7805.7|7802.9|7814.1|7811.3|7804.1|7801.3|3140
1633629300000|2021-10-07 17:55:00|7806.7|7803.9|7802|7799.2|7807.7|7804.9|7799.7|7796.9|1808
1633629600000|2021-10-07 18:00:00|7801.7|7798.9|7799.7|7796.9|7804|7801.2|7796|7793.2|2179
1633629900000|2021-10-07 18:05:00|7800|7797.2|7799.5|7796.7|7801.7|7798.9|7795|7792.2|1782
1633630200000|2021-10-07 18:10:00|7799.2|7796.4|7804|7801.2|7804.5|7801.7|7797.6|7794.8|1019
1633630500000|2021-10-07 18:15:00|7803.6|7800.8|7807|7804.2|7818|7815.2|7803.1|7800.3|3628
1633630800000|2021-10-07 18:20:00|7806.8|7804|7809.6|7806.8|7811.6|7808.8|7799.3|7796.5|4027
1633631100000|2021-10-07 18:25:00|7810|7807.2|7810.7|7807.9|7815.4|7812.6|7799.3|7795|18934
1633631400000|2021-10-07 18:30:00|7811|7808.2|7829.1|7826.3|7830.1|7827.3|7800.4|7797.6|6313
1633631700000|2021-10-07 18:35:00|7829.4|7826.6|7832.5|7829.7|7842.4|7839.6|7826.6|7823.8|3040
1633632000000|2021-10-07 18:40:00|7832.1|7829.3|7830.8|7828|7833.8|7831|7825.8|7823|1899
1633632300000|2021-10-07 18:45:00|7830.6|7827.8|7824.8|7822|7831.8|7829|7823.8|7821|985
1633632600000|2021-10-07 18:50:00|7824.1|7821.3|7821.3|7818.5|7826.8|7824|7819.8|7817|464
1633632900000|2021-10-07 18:55:00|7821.1|7818.3|7829.1|7826.3|7829.5|7826.7|7820.8|7818|1402
1633633200000|2021-10-07 19:00:00|7828.8|7826|7836.8|7834|7837.1|7834.3|7827.1|7824.3|804
1633633500000|2021-10-07 19:05:00|7836.6|7833.8|7852.1|7849.3|7852.5|7849.7|7835.8|7833|1416
1633633800000|2021-10-07 19:10:00|7852.5|7849.7|7862.4|7859.6|7865.4|7862.6|7850.1|7847.3|1780
1633634100000|2021-10-07 19:15:00|7862.1|7859.3|7863.2|7860.4|7866.8|7864|7860.4|7857.6|644
1633634400000|2021-10-07 19:20:00|7863.4|7860.6|7866.4|7863.6|7867.7|7864.9|7861.7|7858.9|578
1633634700000|2021-10-07 19:25:00|7866.7|7863.9|7853.4|7850.6|7866.7|7863.9|7852.7|7849.9|1480
1633635000000|2021-10-07 19:30:00|7853.7|7850.9|7851.5|7848.7|7855.7|7852.9|7851|7848.2|578
1633635300000|2021-10-07 19:35:00|7851.4|7848.6|7857|7854.2|7858.7|7855.9|7849.7|7846.9|395
1633635600000|2021-10-07 19:40:00|7856.7|7853.9|7856.3|7853.5|7860.7|7857.9|7854.7|7851.9|225
1633635900000|2021-10-07 19:45:00|7855.7|7852.9|7860|7857.2|7860.7|7857.9|7855.3|7852.5|167
1633636200000|2021-10-07 19:50:00|7859.7|7856.9|7861.7|7858.9|7863.7|7860.9|7857.7|7854.9|652
1633636500000|2021-10-07 19:55:00|7862|7859.2|7863.7|7860.9|7864|7861.2|7858.7|7855.9|622
1633636800000|2021-10-07 20:00:00|7863.3|7860.5|7865.7|7862.9|7868|7865.2|7862.7|7859.9|585
1633637100000|2021-10-07 20:05:00|7866|7863.2|7864.7|7861.9|7866.3|7863.5|7863.7|7860.9|129
1633637400000|2021-10-07 20:10:00|7865|7862.2|7864.7|7861.9|7866.1|7863.3|7863.7|7860.9|731
1633637700000|2021-10-07 20:15:00|7864.4|7861.6|7865.4|7862.6|7866.1|7863.3|7864.1|7861.3|459
1633638000000|2021-10-07 20:20:00|7865.7|7862.9|7863.1|7860.3|7865.7|7862.9|7862.1|7859.3|100
1633638300000|2021-10-07 20:25:00|7862.9|7860.1|7859.9|7857.1|7863.1|7860.3|7857.9|7855.1|231
1633638600000|2021-10-07 20:30:00|7860.1|7857.3|7858.4|7855.6|7860.4|7857.6|7856.1|7853.3|304
1633638900000|2021-10-07 20:35:00|7858.6|7855.8|7860.1|7857.3|7860.1|7857.3|7858.1|7855.3|84
1633639200000|2021-10-07 20:40:00|7859.9|7857.1|7859.4|7856.6|7861.1|7858.3|7859.1|7856.3|137
1633639500000|2021-10-07 20:45:00|7859.1|7856.3|7862.4|7859.6|7863.2|7860.4|7857.1|7854.3|1512
1633639800000|2021-10-07 20:50:00|7862.7|7859.9|7861.4|7858.6|7867.1|7864.3|7860.7|7857.9|562
1633640100000|2021-10-07 20:55:00|7861.2|7858.4|7862.9|7860.1|7865.4|7862.6|7860.7|7857.9|1517
1633644000000|2021-10-07 22:00:00|7861.7|7858.9|7866|7863.2|7872.5|7868.6|7860.6|7857.8|319
1633644300000|2021-10-07 22:05:00|7866.2|7863.4|7861|7858.2|7866.2|7863.4|7859|7856.2|155
1633644600000|2021-10-07 22:10:00|7861.2|7858.4|7861.7|7858.9|7862.4|7859.6|7861|7858.2|65
1633644900000|2021-10-07 22:15:00|7861.4|7858.6|7860.7|7857.9|7861.7|7858.9|7858.7|7855.9|90
1633645200000|2021-10-07 22:20:00|7861|7858.2|7858.3|7855.5|7861|7858.2|7857|7854.2|97
1633645500000|2021-10-07 22:25:00|7858.7|7855.9|7859.7|7856.9|7861.3|7858.5|7858.7|7855.9|560
1633645800000|2021-10-07 22:30:00|7860.2|7857.4|7857.7|7854.9|7860.2|7857.4|7857.7|7854.9|60
1633646100000|2021-10-07 22:35:00|7858|7855.2|7853.6|7850.8|7858.6|7855.8|7853.6|7850.8|140
1633646400000|2021-10-07 22:40:00|7854.2|7851.4|7854|7851.2|7855.3|7852.5|7853.3|7850.5|80
1633646700000|2021-10-07 22:45:00|7853.6|7850.8|7855.6|7852.8|7855.6|7852.8|7853.5|7850.7|44
1633647000000|2021-10-07 22:50:00|7855.9|7853.1|7852.6|7849.8|7856.6|7853.8|7852.6|7849.8|56
1633647300000|2021-10-07 22:55:00|7853.6|7850.8|7859.6|7856.8|7859.6|7856.8|7852.3|7848.9|132
1633647600000|2021-10-07 23:00:00|7859.9|7857.1|7858.8|7856|7861.6|7858.8|7858.6|7855.8|79
1633647900000|2021-10-07 23:05:00|7859.1|7856.3|7860.9|7858.1|7861.6|7858.8|7858.4|7855.6|47
1633648200000|2021-10-07 23:10:00|7861.4|7858.6|7866.6|7863.8|7867.6|7864.8|7860.9|7858.1|155
1633648500000|2021-10-07 23:15:00|7866.4|7863.6|7863.6|7860.8|7866.6|7863.8|7863.6|7860.8|61
1633648800000|2021-10-07 23:20:00|7863.4|7860.6|7861.6|7858.8|7863.4|7860.6|7861.2|7858.4|62
1633649100000|2021-10-07 23:25:00|7861.4|7858.6|7862.6|7859.8|7863.6|7860.8|7860.9|7858.1|1467
1633649400000|2021-10-07 23:30:00|7862.4|7859.6|7858.1|7855.3|7862.4|7859.6|7857.4|7854.6|321
1633649700000|2021-10-07 23:35:00|7858.4|7855.6|7860.1|7857.3|7860.6|7857.8|7857.9|7855.1|70
1633650000000|2021-10-07 23:40:00|7860.4|7857.6|7855.6|7852.8|7860.6|7857.8|7854.6|7851.8|54
1633650300000|2021-10-07 23:45:00|7855.9|7853.1|7858.6|7855.8|7859.3|7856.5|7855.6|7852.8|89
1633650600000|2021-10-07 23:50:00|7859.3|7856.5|7861.6|7858.8|7862.6|7859.8|7858.6|7855.8|105
1633650900000|2021-10-07 23:55:00|7861.1|7858.3|7860.6|7857.8|7861.6|7858.8|7859.6|7856.8|30
1633651200000|2021-10-08 00:00:00|7859.8|7857|7852.4|7849.6|7865.3|7862.5|7845.9|7843.1|1156
1633651500000|2021-10-08 00:05:00|7852.1|7849.3|7852.6|7849.8|7861.6|7858.8|7850.6|7847.8|326
1633651800000|2021-10-08 00:10:00|7852.9|7850.1|7844.9|7842.1|7853.1|7850.3|7844.9|7842.1|226
1633652100000|2021-10-08 00:15:00|7845.4|7842.6|7846.6|7843.8|7847.6|7844.8|7841.2|7838.4|280
1633652400000|2021-10-08 00:20:00|7846.4|7843.6|7859.7|7856.9|7862.6|7859.8|7844.6|7841.8|700
1633652700000|2021-10-08 00:25:00|7859.9|7857.1|7859|7856.2|7862.9|7860.1|7857.4|7854.6|193
1633653000000|2021-10-08 00:30:00|7858.9|7856.1|7859.5|7856.7|7861.5|7858.7|7857|7854.2|149
1633653300000|2021-10-08 00:35:00|7859.4|7856.6|7864.5|7861.7|7870.5|7867.7|7857.5|7854.7|499
1633653600000|2021-10-08 00:40:00|7864.7|7861.9|7863.5|7860.7|7871.5|7868.7|7863.5|7860.7|275
1633653900000|2021-10-08 00:45:00|7863.7|7860.9|7873.5|7870.7|7874.5|7871.7|7863.5|7860.7|302
1633654200000|2021-10-08 00:50:00|7873.9|7871.1|7864.5|7861.7|7887.5|7884.7|7863.5|7860.7|1176
1633654500000|2021-10-08 00:55:00|7864.7|7861.9|7879|7876.2|7879.5|7876.7|7863.2|7860.4|629
1633654800000|2021-10-08 01:00:00|7878.5|7875.7|7889.5|7886.7|7891.8|7889|7875.5|7872.7|1739
1633655100000|2021-10-08 01:05:00|7890.5|7887.7|7891.5|7888.7|7891.5|7888.7|7878.5|7875.7|1520
1633655400000|2021-10-08 01:10:00|7891.1|7888.3|7907.5|7904.7|7907.5|7904.7|7890.5|7887.7|1838
1633655700000|2021-10-08 01:15:00|7907.1|7904.3|7908.5|7905.7|7910.2|7907.4|7899.5|7896.7|953
1633656000000|2021-10-08 01:20:00|7908.7|7905.9|7884.5|7881.7|7910|7907.2|7883.2|7880.4|1809
1633656300000|2021-10-08 01:25:00|7884.7|7881.9|7885.5|7882.7|7891.2|7888.4|7882.3|7879.5|656
1633656600000|2021-10-08 01:30:00|7885.7|7882.9|7875.2|7872.4|7892.9|7890.1|7874.5|7871.7|759
1633656900000|2021-10-08 01:35:00|7875.5|7872.7|7874.5|7871.7|7880.5|7877.7|7873.2|7870.4|611
1633657200000|2021-10-08 01:40:00|7875.2|7872.4|7881.5|7878.7|7888.5|7885.7|7874.5|7871.7|605
1633657500000|2021-10-08 01:45:00|7882.2|7879.4|7884.5|7881.7|7891.5|7888.7|7880.5|7877.7|655
1633657800000|2021-10-08 01:50:00|7883.8|7881|7874.5|7871.7|7884.5|7881.7|7871.8|7869|934
1633658100000|2021-10-08 01:55:00|7873.8|7871|7876.5|7873.7|7887.8|7885|7871.8|7869|882
1633658400000|2021-10-08 02:00:00|7876.7|7873.9|7871.7|7868.9|7880.5|7877.7|7865.8|7863|941
1633658700000|2021-10-08 02:05:00|7871.5|7868.7|7878.5|7875.7|7879.1|7876.3|7867.2|7864.4|823
1633659000000|2021-10-08 02:10:00|7878.8|7876|7884.5|7881.7|7890|7887.2|7878.5|7875.7|1011
1633659300000|2021-10-08 02:15:00|7883.5|7880.7|7889.3|7886.5|7889.8|7887|7882.5|7879.7|247
1633659600000|2021-10-08 02:20:00|7888.4|7885.6|7897.4|7894.6|7897.4|7894.6|7887.4|7884.6|359
1633659900000|2021-10-08 02:25:00|7898.1|7895.3|7904.4|7901.6|7905.4|7902.6|7895.8|7893|450
1633660200000|2021-10-08 02:30:00|7904.6|7901.8|7924.7|7921.9|7924.7|7921.9|7904.6|7901.8|2014
1633660500000|2021-10-08 02:35:00|7924.9|7922.1|7924.2|7921.4|7927.7|7924.9|7917.7|7914.9|1241
1633660800000|2021-10-08 02:40:00|7923.7|7920.9|7919.4|7916.6|7927.4|7924.6|7917.4|7914.6|768
1633661100000|2021-10-08 02:45:00|7919.2|7916.4|7911.4|7908.6|7920.7|7917.9|7908.4|7905.6|487
1633661400000|2021-10-08 02:50:00|7911.6|7908.8|7921.7|7918.9|7924.1|7921.3|7911.4|7908.6|546
1633661700000|2021-10-08 02:55:00|7922.1|7919.3|7921.4|7918.6|7922.7|7919.9|7912.4|7909.6|393
1633662000000|2021-10-08 03:00:00|7921.7|7918.9|7919.4|7916.6|7922.4|7919.6|7914.7|7911.9|340
1633662300000|2021-10-08 03:05:00|7920.4|7917.6|7918.7|7915.9|7922.4|7919.6|7917.4|7914.6|263
1633662600000|2021-10-08 03:10:00|7918|7915.2|7921.9|7919.1|7922.7|7919.9|7916.4|7913.6|375
1633662900000|2021-10-08 03:15:00|7922.4|7919.6|7920|7917.2|7922.4|7919.6|7916.7|7913.9|373
1633663200000|2021-10-08 03:20:00|7920.2|7917.4|7916|7913.2|7922.5|7919.7|7916|7913.2|366
1633663500000|2021-10-08 03:25:00|7916.4|7913.6|7907|7904.2|7918.7|7915.9|7906.7|7903.9|481
1633663800000|2021-10-08 03:30:00|7906.7|7903.9|7903|7900.2|7908|7905.2|7902.3|7899.5|321
1633664100000|2021-10-08 03:35:00|7903.5|7900.7|7902.2|7899.4|7904|7901.2|7900.7|7897.9|155
1633664400000|2021-10-08 03:40:00|7902.4|7899.6|7902|7899.2|7903|7900.2|7900.3|7897.5|140
1633664700000|2021-10-08 03:45:00|7902.2|7899.4|7902.2|7899.4|7904|7901.2|7901.7|7898.9|118
1633665000000|2021-10-08 03:50:00|7902|7899.2|7897|7894.2|7902.7|7899.9|7896.3|7893.5|209
1633665300000|2021-10-08 03:55:00|7897.7|7894.9|7902.3|7899.5|7904|7901.2|7897.7|7894.9|177
1633665600000|2021-10-08 04:00:00|7902|7899.2|7906|7903.2|7906.7|7903.9|7901.3|7898.5|201
1633665900000|2021-10-08 04:05:00|7905.7|7902.9|7907|7904.2|7907|7904.2|7903|7900.2|179
1633666200000|2021-10-08 04:10:00|7906.7|7903.9|7912|7909.2|7912|7909.2|7906|7903.2|168
1633666500000|2021-10-08 04:15:00|7911.7|7908.9|7910|7907.2|7914.3|7911.5|7909.7|7906.9|220
1633666800000|2021-10-08 04:20:00|7909.7|7906.9|7911.7|7908.9|7911.7|7908.9|7909|7906.2|52
1633667100000|2021-10-08 04:25:00|7911.3|7908.5|7911.1|7908.3|7912|7909.2|7910.6|7907.8|76
1633667400000|2021-10-08 04:30:00|7911|7908.2|7907|7904.2|7911|7908.2|7899.6|7896.8|326
1633667700000|2021-10-08 04:35:00|7907.3|7904.5|7907|7904.2|7909|7906.2|7902.6|7899.8|146
1633668000000|2021-10-08 04:40:00|7907.6|7904.8|7907.9|7905.1|7908|7905.2|7907|7904.2|44
1633668300000|2021-10-08 04:45:00|7909.1|7906.3|7912.6|7909.8|7914.9|7912.1|7909.1|7906.3|340
1633668600000|2021-10-08 04:50:00|7912.9|7910.1|7913.3|7910.5|7914.9|7912.1|7910.9|7908.1|179
1633668900000|2021-10-08 04:55:00|7913.4|7910.6|7908.9|7906.1|7913.6|7910.8|7906.9|7904.1|101
1633669200000|2021-10-08 05:00:00|7909.1|7906.3|7915.6|7912.8|7916.1|7913.3|7908.2|7905.4|804
1633669500000|2021-10-08 05:05:00|7915.3|7912.5|7918.3|7915.5|7918.7|7915.9|7913.6|7910.8|167
1633669800000|2021-10-08 05:10:00|7918.1|7915.3|7916.6|7913.8|7918.3|7915.5|7914|7911.2|145
1633670100000|2021-10-08 05:15:00|7916.3|7913.5|7919.3|7916.5|7920.7|7917.9|7916|7913.2|219
1633670400000|2021-10-08 05:20:00|7919.5|7916.7|7923.3|7920.5|7923.6|7920.8|7918.6|7915.8|242
1633670700000|2021-10-08 05:25:00|7923|7920.2|7921.8|7919|7923.3|7920.5|7919.6|7916.8|162
1633671000000|2021-10-08 05:30:00|7921.6|7918.8|7919.3|7916.5|7927|7924.2|7915.6|7912.8|581
1633671300000|2021-10-08 05:35:00|7920|7917.2|7927.3|7924.5|7929|7926.2|7919.3|7916.5|562
1633671600000|2021-10-08 05:40:00|7927.5|7924.7|7931.6|7928.8|7939|7936.2|7927.5|7924.7|969
1633671900000|2021-10-08 05:45:00|7931.8|7929|7927.3|7924.5|7932.9|7930.1|7927.3|7924.5|741
1633672200000|2021-10-08 05:50:00|7926.8|7924|7928.8|7926|7932.6|7929.8|7922.3|7919.5|395
1633672500000|2021-10-08 05:55:00|7929.1|7926.3|7929.8|7927|7933.6|7930.8|7927.3|7924.5|236
1633672800000|2021-10-08 06:00:00|7929.6|7926.8|7926.1|7923.3|7931.6|7928.8|7919.9|7917.1|461
1633673100000|2021-10-08 06:05:00|7926.2|7923.4|7930.6|7927.8|7934.6|7931.8|7925.7|7922.9|428
1633673400000|2021-10-08 06:10:00|7931.2|7928.4|7932.1|7929.3|7934.2|7931.4|7929.6|7926.8|300
1633673700000|2021-10-08 06:15:00|7932.2|7929.4|7924.2|7921.4|7934.6|7931.8|7924.2|7921.4|366
1633674000000|2021-10-08 06:20:00|7924.5|7921.7|7922.5|7919.7|7929.7|7926.9|7922.5|7919.7|429
1633674300000|2021-10-08 06:25:00|7923.2|7920.4|7920.5|7917.7|7923.5|7920.7|7917.5|7914.7|509
1633674600000|2021-10-08 06:30:00|7920.2|7917.4|7921.2|7918.4|7929.2|7926.4|7919.5|7916.7|373
1633674900000|2021-10-08 06:35:00|7921.5|7918.7|7912.8|7910|7922.5|7919.7|7912.5|7909.7|475
1633675200000|2021-10-08 06:40:00|7913|7910.2|7918.3|7915.5|7921|7918.2|7911.8|7909|530
1633675500000|2021-10-08 06:45:00|7918|7915.2|7910.8|7908|7918|7915.2|7905.5|7902.7|569
1633675800000|2021-10-08 06:50:00|7911|7908.2|7919.5|7916.7|7925.9|7923.1|7910.5|7907.7|719
1633676100000|2021-10-08 06:55:00|7919.2|7916.4|7920.2|7917.4|7926.2|7923.4|7917.5|7914.7|384
1633676400000|2021-10-08 07:00:00|7920.5|7917.7|7913.8|7911|7924|7921.2|7907.5|7904.7|905
1633676700000|2021-10-08 07:05:00|7914.1|7911.3|7915.5|7912.7|7919.2|7916.4|7911.5|7908.7|413
1633677000000|2021-10-08 07:10:00|7915|7912.2|7903.5|7900.7|7917.8|7915|7901.8|7899|926
1633677300000|2021-10-08 07:15:00|7903.3|7900.5|7899.8|7897|7903.5|7900.7|7896.3|7893.5|1066
1633677600000|2021-10-08 07:20:00|7901.1|7898.3|7903.8|7901|7905.8|7903|7897.8|7895|428
1633677900000|2021-10-08 07:25:00|7904.1|7901.3|7906.8|7904|7913.1|7910.3|7901.8|7899|725
1633678200000|2021-10-08 07:30:00|7907.1|7904.3|7909.6|7906.8|7916.8|7914|7902.1|7899.3|869
1633678500000|2021-10-08 07:35:00|7909.8|7907|7908.6|7905.8|7910.5|7907.7|7900.1|7897.3|513
1633678800000|2021-10-08 07:40:00|7908.8|7906|7912.8|7910|7915.1|7912.3|7907.8|7905|471
1633679100000|2021-10-08 07:45:00|7911.8|7909|7922.1|7919.3|7924.5|7921.7|7910.8|7908|1042
1633679400000|2021-10-08 07:50:00|7922.3|7919.5|7922.5|7919.7|7925.1|7922.3|7916.8|7914|1909
1633679700000|2021-10-08 07:55:00|7922.6|7919.8|7926.3|7923.5|7927.1|7924.3|7917.5|7914.7|888
1633680000000|2021-10-08 08:00:00|7926.1|7923.3|7919.1|7916.3|7927.1|7924.3|7917.1|7914.3|522
1633680300000|2021-10-08 08:05:00|7919.5|7916.7|7928.1|7925.3|7931.1|7928.3|7919.5|7916.7|677
1633680600000|2021-10-08 08:10:00|7928.3|7925.5|7927.4|7924.6|7931.8|7929|7925.1|7922.3|517
1633680900000|2021-10-08 08:15:00|7927.6|7924.8|7920.1|7917.3|7931.4|7928.6|7919.4|7916.6|799
1633681200000|2021-10-08 08:20:00|7920.3|7917.5|7924.1|7921.3|7926.8|7924|7918.4|7915.6|783
1633681500000|2021-10-08 08:25:00|7924.3|7921.5|7927.4|7924.6|7930.4|7927.6|7920.5|7917.7|1105
1633681800000|2021-10-08 08:30:00|7927.1|7924.3|7929.4|7926.6|7930.4|7927.6|7913.4|7910.6|1171
1633682100000|2021-10-08 08:35:00|7929.1|7926.3|7929.1|7926.3|7932.8|7930|7925.1|7922.3|810
1633682400000|2021-10-08 08:40:00|7928.9|7926.1|7928.1|7925.3|7930.8|7928|7924.1|7921.3|329
1633682700000|2021-10-08 08:45:00|7928.5|7925.7|7940.1|7937.3|7943.6|7940.8|7927.1|7924.3|1336
1633683000000|2021-10-08 08:50:00|7939.4|7936.6|7926.1|7923.3|7939.8|7937|7925.4|7922.6|2207
1633683300000|2021-10-08 08:55:00|7925.8|7923|7934.4|7931.6|7934.6|7931.8|7920.6|7917.8|679
1633683600000|2021-10-08 09:00:00|7934.8|7932|7928.1|7925.3|7936.4|7933.6|7926.4|7923.6|668
1633683900000|2021-10-08 09:05:00|7927.1|7924.3|7926.1|7923.3|7929.1|7926.3|7922.4|7919.6|431
1633684200000|2021-10-08 09:10:00|7926.6|7923.8|7905.1|7902.3|7928.4|7925.6|7901.4|7898.6|1268
1633684500000|2021-10-08 09:15:00|7904.8|7902|7899.1|7896.3|7905.4|7902.6|7893.4|7890.6|1235
1633684800000|2021-10-08 09:20:00|7898.1|7895.3|7905.1|7902.3|7907.4|7904.6|7895.1|7892.3|417
1633685100000|2021-10-08 09:25:00|7904.6|7901.8|7881.7|7878.9|7906.1|7903.3|7881.4|7878.6|1287
1633685400000|2021-10-08 09:30:00|7881.9|7879.1|7886.7|7883.9|7889|7886.2|7881.9|7879.1|925
1633685700000|2021-10-08 09:35:00|7886.2|7883.4|7880.4|7877.6|7887.7|7884.9|7877.4|7874.6|1118
1633686000000|2021-10-08 09:40:00|7879.9|7877.1|7886|7883.2|7891.1|7888.3|7877.9|7875.1|1060
1633686300000|2021-10-08 09:45:00|7885.9|7883.1|7874.7|7871.9|7885.9|7883.1|7868.4|7865.6|1227
1633686600000|2021-10-08 09:50:00|7874.4|7871.6|7874.4|7871.6|7877.4|7874.6|7868.7|7865.9|720
1633686900000|2021-10-08 09:55:00|7874|7871.2|7880.9|7878.1|7883.7|7880.9|7870.4|7867.6|773
1633687200000|2021-10-08 10:00:00|7880.7|7877.9|7883|7880.2|7883.4|7880.6|7875.7|7872.6|996
1633687500000|2021-10-08 10:05:00|7882.7|7879.9|7879|7876.2|7890.3|7887.5|7875.3|7872.5|1385
1633687800000|2021-10-08 10:10:00|7879.3|7876.5|7879.8|7877|7883|7880.2|7876|7873.2|429
1633688100000|2021-10-08 10:15:00|7879.7|7876.9|7883|7880.2|7883.7|7880.9|7877.3|7874.5|301
1633688400000|2021-10-08 10:20:00|7882.8|7880|7880.3|7877.5|7886.3|7883.5|7878.3|7875.5|311
1633688700000|2021-10-08 10:25:00|7880.8|7878|7885.3|7882.5|7886.8|7884|7880|7877.2|269
1633689000000|2021-10-08 10:30:00|7885.8|7883|7887|7884.2|7889|7886.2|7882.8|7880|455
1633689300000|2021-10-08 10:35:00|7886.3|7883.5|7876|7873.2|7886.8|7884|7873.7|7870.9|672
1633689600000|2021-10-08 10:40:00|7875.8|7873|7875.3|7872.5|7881.7|7878.9|7873.7|7870.9|534
1633689900000|2021-10-08 10:45:00|7874.8|7872|7865|7862.2|7875|7872.2|7860|7857.2|1589
1633690200000|2021-10-08 10:50:00|7864.5|7861.7|7859.3|7856.5|7867.5|7864.7|7857|7854.2|1030
1633690500000|2021-10-08 10:55:00|7859.1|7856.3|7858|7855.2|7863|7860.2|7856.7|7853.9|417
1633690800000|2021-10-08 11:00:00|7857.3|7854.5|7871|7868.2|7871.8|7869|7853.3|7850.5|907
1633691100000|2021-10-08 11:05:00|7870.6|7867.8|7869|7866.2|7871.7|7868.9|7866.3|7863.5|513
1633691400000|2021-10-08 11:10:00|7869.2|7866.4|7867.3|7864.5|7870.5|7867.7|7863.3|7860.5|728
1633691700000|2021-10-08 11:15:00|7866.6|7863.8|7868.3|7865.5|7876|7873.2|7861.3|7858.5|818
1633692000000|2021-10-08 11:20:00|7868|7865.2|7866|7863.2|7869|7866.2|7862.8|7860|528
1633692300000|2021-10-08 11:25:00|7865.8|7863|7865|7862.2|7869|7866.2|7864.3|7861.5|283
1633692600000|2021-10-08 11:30:00|7864.8|7862|7864|7861.2|7868.8|7866|7861.3|7858.5|609
1633692900000|2021-10-08 11:35:00|7863.8|7861|7862.9|7860.1|7870.9|7868.1|7860.9|7858.1|1076
1633693200000|2021-10-08 11:40:00|7862.3|7859.5|7856.4|7853.6|7862.9|7860.1|7853.3|7850.5|756
1633693500000|2021-10-08 11:45:00|7856.1|7853.3|7850.9|7848.1|7857.4|7854.6|7845.8|7843|1400
1633693800000|2021-10-08 11:50:00|7851.3|7848.5|7853.9|7851.1|7861.1|7858.3|7849.4|7846.6|1204
1633694100000|2021-10-08 11:55:00|7853.4|7850.6|7854.9|7852.1|7856.6|7853.8|7847.9|7845.1|618
1633694400000|2021-10-08 12:00:00|7855.2|7852.4|7854.9|7852.1|7863.4|7860.6|7852.9|7850.1|1041
1633694700000|2021-10-08 12:05:00|7854.6|7851.8|7854.9|7852.1|7860.6|7857.8|7853.2|7850.4|816
1633695000000|2021-10-08 12:10:00|7855.6|7852.8|7859.6|7856.8|7863.6|7860.8|7853.6|7850.8|1678
1633695300000|2021-10-08 12:15:00|7860.3|7857.5|7856.3|7853.5|7861.6|7858.8|7855.6|7852.8|844
1633695600000|2021-10-08 12:20:00|7856.6|7853.8|7864.1|7861.3|7864.3|7861.5|7856.1|7853.3|738
1633695900000|2021-10-08 12:25:00|7864.3|7861.5|7877.9|7875.1|7883.3|7877.9|7861.6|7858.8|2433
1633696200000|2021-10-08 12:30:00|7877.7|7874.9|7858.2|7855.4|7878.8|7875.8|7845.9|7843.1|3726
1633696500000|2021-10-08 12:35:00|7857.2|7854.4|7877.2|7874.4|7882.2|7879.4|7855.2|7852.4|2361
1633696800000|2021-10-08 12:40:00|7877.4|7874.6|7894.2|7891.4|7901.6|7898.8|7876.6|7873.8|3581
1633697100000|2021-10-08 12:45:00|7894.6|7891.8|7892.6|7889.8|7902.2|7899.4|7882.6|7879.8|6999
1633697400000|2021-10-08 12:50:00|7893.3|7890.5|7889.6|7886.8|7900.6|7897.8|7885.6|7882.8|2002
1633697700000|2021-10-08 12:55:00|7888.8|7886|7893.3|7890.5|7899.3|7896.5|7883.3|7880.5|3906
1633698000000|2021-10-08 13:00:00|7892.8|7890|7909.3|7906.5|7909.6|7906.8|7870.1|7867.3|9038
1633698300000|2021-10-08 13:05:00|7909.6|7906.8|7912.9|7910.1|7915.6|7912.8|7902.9|7900.1|4224
1633698600000|2021-10-08 13:10:00|7913.1|7910.3|7899.9|7897.1|7916.6|7913.8|7888.3|7885.5|4524
1633698900000|2021-10-08 13:15:00|7900.3|7897.5|7904.6|7901.8|7909.9|7907.1|7898.3|7895.5|3344
1633699200000|2021-10-08 13:20:00|7904.9|7902.1|7915.9|7913.1|7920.6|7917.8|7898.3|7895.5|5429
1633699500000|2021-10-08 13:25:00|7916.2|7913.4|7934|7931.2|7936.3|7933.5|7915.2|7912.4|6742
1633699800000|2021-10-08 13:30:00|7934.7|7931.9|7923.6|7920.8|7964.4|7961.6|7920|7917.2|14673
1633700100000|2021-10-08 13:35:00|7923.3|7920.5|7944.3|7941.5|7944.6|7941.8|7921.3|7918.5|9140
1633700400000|2021-10-08 13:40:00|7944.6|7941.8|7940.4|7937.6|7951.6|7948.8|7930.6|7927.8|5884
1633700700000|2021-10-08 13:45:00|7940.2|7937.4|7942.9|7940.1|7945.9|7943.1|7930.6|7927.8|2987
1633701000000|2021-10-08 13:50:00|7943.1|7940.3|7941.6|7938.8|7945.4|7942.6|7925.4|7922.6|6976
1633701300000|2021-10-08 13:55:00|7941.9|7939.1|7943.3|7940.5|7947.6|7944.8|7932.2|7929.4|6197
1633701600000|2021-10-08 14:00:00|7943.6|7940.8|7964.3|7961.5|7965|7962.2|7943.3|7940.5|9952
1633701900000|2021-10-08 14:05:00|7964|7961.2|7972.1|7969.3|7979.1|7976.3|7960.8|7958|17409
1633702200000|2021-10-08 14:10:00|7971.7|7968.9|7966.4|7963.6|7975.1|7972.3|7954.4|7951.6|8500
1633702500000|2021-10-08 14:15:00|7966.1|7963.3|7965.8|7963|7975.8|7973|7960.7|7957.9|5532
1633702800000|2021-10-08 14:20:00|7965.4|7962.6|7964.7|7961.9|7970.8|7968|7955.9|7953.1|5282
1633703100000|2021-10-08 14:25:00|7964.4|7961.6|7972.9|7970.1|7976.4|7973.6|7961|7958.2|3549
1633703400000|2021-10-08 14:30:00|7973|7970.2|7971.3|7968.5|7981.4|7978.6|7971.3|7968.5|7165
1633703700000|2021-10-08 14:35:00|7971.7|7968.9|7967.7|7964.9|7976|7973.2|7963.3|7960.5|2699
1633704000000|2021-10-08 14:40:00|7967.3|7964.5|7959.3|7956.5|7975|7972.2|7953.3|7950.5|4033
1633704300000|2021-10-08 14:45:00|7959.1|7956.3|7950|7947.2|7964.3|7961.5|7945|7942.2|3308
1633704600000|2021-10-08 14:50:00|7950.3|7947.5|7949.9|7947.1|7960.9|7958.1|7937.9|7935.1|4435
1633704900000|2021-10-08 14:55:00|7950.3|7947.5|7947.3|7944.5|7954.3|7951.5|7942.9|7940.1|2349
1633705200000|2021-10-08 15:00:00|7946.9|7944.1|7947.3|7944.5|7954.3|7951.5|7944.3|7941.5|2814
1633705500000|2021-10-08 15:05:00|7947.8|7945|7939.1|7936.3|7953.6|7950.8|7938.9|7936.1|2517
1633705800000|2021-10-08 15:10:00|7939.6|7936.8|7933.6|7930.8|7941.9|7939.1|7914.2|7911.4|7573
1633706100000|2021-10-08 15:15:00|7933.9|7931.1|7934.3|7931.5|7940.6|7937.8|7925.3|7922.5|2913
1633706400000|2021-10-08 15:20:00|7934.6|7931.8|7943.6|7940.8|7946.6|7943.8|7933.3|7930.5|1921
1633706700000|2021-10-08 15:25:00|7943.8|7941|7949.3|7946.5|7953.8|7949.8|7936.6|7933.8|4026
1633707000000|2021-10-08 15:30:00|7948.6|7945.8|7934.9|7932.1|7954.9|7952.1|7932.6|7929.8|5909
1633707300000|2021-10-08 15:35:00|7934.3|7931.5|7948.6|7945.8|7950.6|7947.8|7932.9|7930.1|2208
1633707600000|2021-10-08 15:40:00|7948.9|7946.1|7947.8|7945|7950.9|7948.1|7941.6|7938.8|2145
1633707900000|2021-10-08 15:45:00|7948|7945.2|7950.3|7947.5|7955|7952.2|7946|7943.2|1662
1633708200000|2021-10-08 15:50:00|7950.5|7947.7|7962.8|7960|7968.9|7966.1|7949.6|7946.8|2616
1633708500000|2021-10-08 15:55:00|7962.6|7959.8|7937.3|7934.5|7964.9|7962.1|7935.9|7933.1|3315
1633708800000|2021-10-08 16:00:00|7937.4|7934.6|7938.3|7935.5|7945.3|7942.5|7933.9|7931.1|2521
1633709100000|2021-10-08 16:05:00|7937.9|7935.1|7922.9|7920.1|7938.3|7935.5|7918.9|7916.1|2956
1633709400000|2021-10-08 16:10:00|7923.3|7920.5|7903.6|7900.8|7927.3|7924.5|7903.6|7900.8|3808
1633709700000|2021-10-08 16:15:00|7903.7|7900.9|7902.2|7899.4|7912.2|7909.4|7899.2|7896.4|4010
1633710000000|2021-10-08 16:20:00|7902.4|7899.6|7899.9|7897.1|7907.6|7904.8|7898.9|7896.1|3035
1633710300000|2021-10-08 16:25:00|7900.2|7897.4|7896.2|7893.4|7902.7|7899.9|7887.6|7884.8|3711
1633710600000|2021-10-08 16:30:00|7897.2|7894.4|7879.5|7876.7|7899.9|7897.1|7875.5|7872.7|3466
1633710900000|2021-10-08 16:35:00|7879.4|7876.6|7886.9|7884.1|7888.9|7886.1|7879.2|7876.4|2374
1633711200000|2021-10-08 16:40:00|7887.5|7884.7|7884.9|7882.1|7889.2|7886.4|7879.5|7876.7|2872
1633711500000|2021-10-08 16:45:00|7884.5|7881.7|7881.9|7879.1|7885.9|7883.1|7878.2|7875.4|1308
1633711800000|2021-10-08 16:50:00|7881.5|7878.7|7900.5|7897.7|7903.5|7900.7|7881.5|7878.7|2324
1633712100000|2021-10-08 16:55:00|7901.2|7898.4|7901.5|7898.7|7902.5|7899.7|7895.5|7892.7|1863
1633712400000|2021-10-08 17:00:00|7901.8|7899|7911.5|7908.7|7915.8|7913|7900.8|7898|2478
1633712700000|2021-10-08 17:05:00|7911.8|7909|7902.3|7899.5|7918.8|7916|7901.8|7899|1798
1633713000000|2021-10-08 17:10:00|7902.5|7899.7|7909.8|7907|7911.8|7909|7897.8|7895|1570
1633713300000|2021-10-08 17:15:00|7910|7907.2|7877.8|7875|7914.1|7911.3|7877.2|7874.4|3176
1633713600000|2021-10-08 17:20:00|7878|7875.2|7885.5|7882.7|7890.5|7887.7|7874.8|7872|2653
1633713900000|2021-10-08 17:25:00|7885.8|7883|7849.8|7847|7889.5|7886.7|7847.8|7845|4855
1633714200000|2021-10-08 17:30:00|7849.6|7846.8|7842.8|7840|7859.8|7857|7838.1|7835.3|4337
1633714500000|2021-10-08 17:35:00|7843.5|7840.7|7858.5|7855.7|7862.5|7859.7|7838.8|7836|3704
1633714800000|2021-10-08 17:40:00|7857.5|7854.7|7857.1|7854.3|7867.3|7864.5|7854.8|7852|2442
1633715100000|2021-10-08 17:45:00|7856.8|7854|7875.5|7872.7|7876.5|7873.7|7856.3|7853.5|9040
1633715400000|2021-10-08 17:50:00|7875.2|7872.4|7881|7878.2|7885.5|7882.7|7873.2|7870.4|3604
1633715700000|2021-10-08 17:55:00|7880.8|7878|7898.2|7895.4|7904.9|7902.1|7879.8|7877|19885
1633716000000|2021-10-08 18:00:00|7897.6|7894.8|7905.3|7902.5|7909|7906.2|7889.6|7886.8|9920
1633716300000|2021-10-08 18:05:00|7904.9|7902.1|7898.9|7896.1|7909.3|7906.5|7897.6|7894.8|4894
1633716600000|2021-10-08 18:10:00|7898.6|7895.8|7892.3|7889.5|7899.6|7896.8|7885.6|7882.8|6454
1633716900000|2021-10-08 18:15:00|7892.6|7889.8|7902.4|7899.6|7916.2|7913.4|7889.1|7886.3|20766
1633717200000|2021-10-08 18:20:00|7903.2|7900.4|7901.3|7898.5|7908.1|7905.3|7895|7892.2|12185
1633717500000|2021-10-08 18:25:00|7901|7898.2|7903|7900.2|7906.3|7903.5|7889.6|7886.8|20715
1633717800000|2021-10-08 18:30:00|7903.3|7900.5|7889.3|7886.5|7904.3|7901.5|7888.3|7885.5|5417
1633718100000|2021-10-08 18:35:00|7889.6|7886.8|7898.9|7896.1|7899.2|7896.4|7886.9|7884.1|1856
1633718400000|2021-10-08 18:40:00|7898.6|7895.8|7899.7|7896.9|7900.2|7897.4|7890.6|7887.8|1920
1633718700000|2021-10-08 18:45:00|7899.9|7897.1|7906.3|7903.5|7909|7906.2|7898.7|7895.9|1536
1633719000000|2021-10-08 18:50:00|7905.6|7902.8|7904.9|7902.1|7906.3|7903.5|7902.3|7899.5|1115
1633719300000|2021-10-08 18:55:00|7904.6|7901.8|7905.6|7902.8|7911.3|7908.5|7903.9|7901.1|414
1633719600000|2021-10-08 19:00:00|7905.8|7903|7904.6|7901.8|7906|7903.2|7902.3|7899.5|508
1633719900000|2021-10-08 19:05:00|7904.9|7902.1|7907.6|7904.8|7908.1|7905.3|7900.4|7897.6|380
1633720200000|2021-10-08 19:10:00|7907.3|7904.5|7912.3|7909.5|7913.3|7910.5|7907.3|7904.5|320
1633720500000|2021-10-08 19:15:00|7911.9|7909.1|7913.4|7910.6|7916.3|7913.5|7911.3|7908.5|606
1633720800000|2021-10-08 19:20:00|7913.6|7910.8|7908.6|7905.8|7913.9|7911.1|7907.3|7904.5|643
1633721100000|2021-10-08 19:25:00|7909.6|7906.8|7921.3|7918.5|7921.9|7919.1|7909.3|7906.5|1228
1633721400000|2021-10-08 19:30:00|7920.9|7918.1|7918.9|7916.1|7921.9|7919.1|7917.9|7915.1|532
1633721700000|2021-10-08 19:35:00|7919.4|7916.6|7918.9|7916.1|7920.3|7917.5|7915.9|7913.1|614
1633722000000|2021-10-08 19:40:00|7918.6|7915.8|7917.9|7915.1|7920.4|7917.6|7914.9|7912.1|403
1633722300000|2021-10-08 19:45:00|7917.6|7914.8|7916.9|7914.1|7921.9|7919.1|7914.9|7912.1|392
1633722600000|2021-10-08 19:50:00|7915.9|7913.1|7914.9|7912.1|7917.9|7915.1|7913.9|7911.1|417
1633722900000|2021-10-08 19:55:00|7915.2|7912.4|7910.9|7908.1|7916.9|7914.1|7909.6|7906.8|408
1633723200000|2021-10-08 20:00:00|7910.7|7907.9|7911.2|7908.4|7912.2|7909.4|7909.2|7906.4|561
1633723500000|2021-10-08 20:05:00|7911.9|7909.1|7910.2|7907.4|7911.9|7909.1|7909|7906.2|169
1633723800000|2021-10-08 20:10:00|7910.5|7907.7|7914.9|7912.1|7916.2|7913.4|7909.9|7907.1|277
1633724100000|2021-10-08 20:15:00|7915|7912.2|7910.5|7907.7|7915.9|7913.1|7907.5|7904.7|214
1633724400000|2021-10-08 20:20:00|7910.7|7907.9|7910|7907.2|7911.8|7909|7908.5|7905.7|119
1633724700000|2021-10-08 20:25:00|7909.8|7907|7910|7907.2|7910.5|7907.7|7907.5|7904.7|157
1633725000000|2021-10-08 20:30:00|7909.8|7907|7912.8|7910|7913.2|7910.4|7909.5|7906.7|274
1633725300000|2021-10-08 20:35:00|7911.8|7909|7912|7909.2|7912.3|7909.5|7911|7908.2|193
1633725600000|2021-10-08 20:40:00|7911.8|7909|7911.8|7909|7915.5|7912.7|7911.2|7908.4|118
1633725900000|2021-10-08 20:45:00|7911.5|7908.7|7915.2|7912.4|7915.2|7912.4|7907.8|7905|243
1633726200000|2021-10-08 20:50:00|7914.2|7911.4|7913.5|7910.7|7916.5|7913.7|7913.2|7910.4|517
1633726500000|2021-10-08 20:55:00|7912.8|7910|7920|7917.2|7923.9|7919|7912|7909.2|608
1633903200000|2021-10-10 22:00:00|7917.2|7914.4|7942.3|7939.5|7942.6|7939.8|7916.3|7913.5|1243
1633903500000|2021-10-10 22:05:00|7942.1|7939.3|7941.3|7938.5|7942.3|7939.5|7936.1|7932.5|511
1633903800000|2021-10-10 22:10:00|7940.9|7938.1|7966.4|7963.6|7974.9|7972.1|7940.1|7937.3|2704
1633904100000|2021-10-10 22:15:00|7966.8|7964|7976.3|7973.5|7982.8|7980|7966.5|7963.7|2306
1633904400000|2021-10-10 22:20:00|7975.8|7973|7963.7|7960.9|7978.8|7976|7958.5|7955.7|1089
1633904700000|2021-10-10 22:25:00|7963.8|7961|7961.7|7958.9|7966.8|7964|7959.8|7957|271
1633905000000|2021-10-10 22:30:00|7961.8|7959|7950.5|7947.7|7962.8|7960|7950.2|7947.4|794
1633905300000|2021-10-10 22:35:00|7950.7|7947.9|7942.6|7939.8|7954|7951.2|7942.6|7939.8|991
1633905600000|2021-10-10 22:40:00|7943.1|7940.3|7948.6|7945.8|7951.8|7949|7940.1|7937.3|516
1633905900000|2021-10-10 22:45:00|7948.8|7946|7941.6|7938.8|7948.8|7946|7940.8|7938|198
1633906200000|2021-10-10 22:50:00|7940.6|7937.8|7935.1|7932.3|7941.3|7938.5|7934.8|7932|221
1633906500000|2021-10-10 22:55:00|7934.8|7932|7942.2|7939.4|7944.3|7941.5|7934.1|7931.3|178
1633906800000|2021-10-10 23:00:00|7942.7|7938.7|7940.7|7937.9|7942.7|7939.4|7939.1|7936.3|103
1633907100000|2021-10-10 23:05:00|7940.6|7937.8|7936.5|7933.7|7942.7|7939.9|7935.5|7932.7|183
1633907400000|2021-10-10 23:10:00|7936|7933.2|7944.6|7941.8|7945.6|7942.8|7935.5|7932.7|150
1633907700000|2021-10-10 23:15:00|7944.5|7941.7|7948.2|7945.4|7950|7947.2|7941.4|7938.6|473
1633908000000|2021-10-10 23:20:00|7947.7|7944.9|7952.7|7949.9|7956.7|7953.9|7947.7|7944.9|758
1633908300000|2021-10-10 23:25:00|7952.6|7949.8|7944.7|7941.9|7952.6|7949.8|7944.7|7941.9|207
1633908600000|2021-10-10 23:30:00|7944.8|7942|7940.6|7937.8|7944.8|7942|7940.1|7937.3|532
1633908900000|2021-10-10 23:35:00|7940.4|7937.6|7928.4|7925.6|7941.4|7938.6|7926.8|7924|357
1633909200000|2021-10-10 23:40:00|7928.3|7925.5|7929.4|7926.6|7929.4|7926.6|7926.4|7923.6|197
1633909500000|2021-10-10 23:45:00|7929|7926.2|7927.4|7924.6|7933.4|7930.6|7926.4|7923.6|226
1633909800000|2021-10-10 23:50:00|7926.4|7923.6|7927.4|7924.6|7930|7927.2|7926.4|7923.6|120
1633910100000|2021-10-10 23:55:00|7927.3|7924.5|7923.4|7920.6|7931|7928.2|7922.6|7919.8|1040
1633910400000|2021-10-11 00:00:00|7923.7|7920.9|7932.2|7929.4|7933.1|7930.3|7917.7|7914.9|459
1633910700000|2021-10-11 00:05:00|7932.7|7929.9|7936.1|7933.3|7937.5|7934.7|7927.6|7924.7|368
1633911000000|2021-10-11 00:10:00|7935.8|7933|7950.4|7947.6|7951.7|7948.9|7933.1|7930.3|717
1633911300000|2021-10-11 00:15:00|7950.5|7947.7|7958.3|7955.5|7960.3|7957.5|7946.4|7943.6|447
1633911600000|2021-10-11 00:20:00|7958.6|7955.8|7956.2|7953.4|7962.3|7959.5|7954.3|7951.5|378
1633911900000|2021-10-11 00:25:00|7956.3|7953.5|7956.3|7953.5|7961.3|7958.5|7955.3|7952.5|285
1633912200000|2021-10-11 00:30:00|7956.5|7953.7|7968.3|7965.5|7974.1|7971.3|7956|7953.2|943
1633912500000|2021-10-11 00:35:00|7967.3|7964.5|7966|7963.2|7971|7968.2|7965|7962.2|316
1633912800000|2021-10-11 00:40:00|7966.1|7963.3|7967.9|7965.1|7968|7965.2|7962.8|7960|183
1633913100000|2021-10-11 00:45:00|7967.7|7964.9|7970.3|7967.5|7970.9|7968.1|7964.7|7961.9|361
1633913400000|2021-10-11 00:50:00|7970.4|7967.6|7972.3|7969.5|7972.9|7970.1|7968.8|7966|165
1633913700000|2021-10-11 00:55:00|7972.4|7969.6|7972.3|7969.5|7973.9|7971.1|7968.7|7965.9|266
1633914000000|2021-10-11 01:00:00|7972.4|7969.6|7978.3|7975.5|7994.9|7992.1|7972.4|7969.6|2184
1633914300000|2021-10-11 01:05:00|7978|7975.2|7973.3|7970.5|7978|7975.2|7964.6|7961.8|994
1633914600000|2021-10-11 01:10:00|7973.6|7970.8|7964.9|7962.1|7973.9|7971.1|7957.9|7955.1|948
1633914900000|2021-10-11 01:15:00|7965|7962.2|7970.6|7967.8|7970.9|7968.1|7956.6|7953.8|529
1633915200000|2021-10-11 01:20:00|7969.8|7967|7985.2|7982.4|7989.2|7986.4|7969.8|7967|718
1633915500000|2021-10-11 01:25:00|7984.6|7981.8|7976.2|7973.4|7985.1|7982.3|7975.2|7972.4|428
1633915800000|2021-10-11 01:30:00|7976.4|7973.6|7992.7|7989.9|7993.6|7990.8|7976.2|7973.4|648
1633916100000|2021-10-11 01:35:00|7992.9|7990.1|8006|8003.2|8008.1|8005.3|7990.2|7987.4|1377
1633916400000|2021-10-11 01:40:00|8006.1|8003.3|8008.5|8005.7|8019.5|8016.6|8005|8002.2|1435
1633916700000|2021-10-11 01:45:00|8008.6|8005.8|8002|7999.2|8012|8009.2|7995.1|7992.3|2337
1633917000000|2021-10-11 01:50:00|8002.9|8000.1|8005.5|8002.7|8011.7|8008.9|8000.4|7997.6|518
1633917300000|2021-10-11 01:55:00|8005.4|8002.6|7998.4|7995.6|8008.9|8006.1|7997.5|7994.7|1890
1633917600000|2021-10-11 02:00:00|7998|7995.2|7991.3|7988.5|7999.5|7996.7|7984.9|7982.1|2003
1633917900000|2021-10-11 02:05:00|7991.9|7989.1|8005.9|8003.1|8006|8003.2|7991.8|7989|1207
1633918200000|2021-10-11 02:10:00|8006|8003.2|8000.9|7998.1|8006.2|8003.4|7996.9|7994.1|468
1633918500000|2021-10-11 02:15:00|8001|7998.2|8006.8|8004|8007.2|8004.4|7998.9|7996.1|607
1633918800000|2021-10-11 02:20:00|8006.7|8003.9|8002.3|7999.5|8007.2|8004.4|8000.1|7997.3|202
1633919100000|2021-10-11 02:25:00|8002.6|7999.8|8002.6|7999.8|8003.8|8001|8001.1|7998.3|68
1633919400000|2021-10-11 02:30:00|8002.8|8000|8006.8|8004|8011.8|8009|7999.1|7996.3|706
1633919700000|2021-10-11 02:35:00|8006.6|8003.8|8007.5|8004.7|8010.5|8007.7|8003.4|8000.6|471
1633920000000|2021-10-11 02:40:00|8007.6|8004.8|8011.6|8008.8|8012.8|8010|8006.8|8004|479
1633920300000|2021-10-11 02:45:00|8011.7|8008.9|8019.5|8016.7|8022.1|8019.3|8009.7|8006.9|852
1633920600000|2021-10-11 02:50:00|8019|8016.2|8026.7|8023.9|8031.1|8028.3|8018.8|8016|1180
1633920900000|2021-10-11 02:55:00|8027.1|8024.3|8029.2|8026.4|8035.4|8032.6|8026.7|8023.9|879
1633921200000|2021-10-11 03:00:00|8029.6|8026.8|8032.6|8029.8|8038.1|8035.3|8028.4|8025.6|789
1633921500000|2021-10-11 03:05:00|8032.7|8029.9|8032|8029.2|8035.6|8032.8|8028.1|8025.3|788
1633921800000|2021-10-11 03:10:00|8032.1|8029.3|8027|8024.2|8036.3|8033.5|8026.3|8023.5|353
1633922100000|2021-10-11 03:15:00|8027.1|8024.3|8041.8|8039|8045.6|8042.8|8023.6|8020.8|775
1633922400000|2021-10-11 03:20:00|8041.7|8038.9|8048.7|8045.9|8051.3|8048.5|8033.5|8030.7|1298
1633922700000|2021-10-11 03:25:00|8048.9|8046.1|8041.5|8038.7|8051.3|8048.5|8041|8038.2|649
1633923000000|2021-10-11 03:30:00|8041.7|8038.9|8034.7|8031.9|8042|8039.2|8031|8028.2|745
1633923300000|2021-10-11 03:35:00|8035|8032.2|8034.6|8031.8|8040.3|8037.5|8032.7|8029.9|443
1633923600000|2021-10-11 03:40:00|8034.8|8032|8033.3|8030.5|8037.6|8034.8|8029.6|8026.8|500
1633923900000|2021-10-11 03:45:00|8033.6|8030.8|8032.6|8029.8|8035|8032.2|8032|8029.2|573
1633924200000|2021-10-11 03:50:00|8032.8|8030|8033.1|8030.3|8035|8032.2|8030.6|8027.8|162
1633924500000|2021-10-11 03:55:00|8033.3|8030.5|8037.6|8034.8|8039.3|8036.5|8031.3|8028.5|216
1633924800000|2021-10-11 04:00:00|8037.2|8034.4|8038.1|8035.3|8040|8037.2|8035.5|8032.7|222
1633925100000|2021-10-11 04:05:00|8038|8035.2|8033.6|8030.8|8038.6|8035.8|8033.6|8030.8|162
1633925400000|2021-10-11 04:10:00|8034.2|8031.4|8034.2|8031.4|8035.6|8032.8|8032.5|8029.7|211
1633925700000|2021-10-11 04:15:00|8034|8031.2|8034.7|8031.9|8035.2|8032.4|8032.2|8029.4|194
1633926000000|2021-10-11 04:20:00|8034.2|8031.4|8033.2|8030.4|8034.6|8031.8|8032.2|8029.4|76
1633926300000|2021-10-11 04:25:00|8033.1|8030.3|8032.2|8029.4|8034.2|8031.4|8030.8|8028|147
1633926600000|2021-10-11 04:30:00|8032.6|8029.8|8032.4|8029.6|8035.1|8032.3|8031.6|8028.8|184
1633926900000|2021-10-11 04:35:00|8032.6|8029.8|8033.5|8030.7|8036.6|8033.8|8032.2|8029.4|264
1633927200000|2021-10-11 04:40:00|8033.7|8030.9|8043.7|8040.9|8045.2|8042.4|8033.5|8030.7|298
1633927500000|2021-10-11 04:45:00|8043.8|8041|8045.5|8042.7|8047.5|8044.7|8042.5|8039.7|244
1633927800000|2021-10-11 04:50:00|8045.2|8042.4|8040.5|8037.7|8047.8|8045|8040.2|8037.4|406
1633928100000|2021-10-11 04:55:00|8040.4|8037.6|8043.5|8040.7|8045.5|8042.7|8038.7|8035.9|324
1633928400000|2021-10-11 05:00:00|8043|8040.2|8044|8041.2|8046.9|8044.1|8041.9|8039.1|142
1633928700000|2021-10-11 05:05:00|8044.4|8041.6|8043.5|8040.7|8045.1|8042.3|8041.4|8038.6|115
1633929000000|2021-10-11 05:10:00|8043.9|8041.1|8043.4|8040.6|8046.9|8044.1|8040.9|8038.1|352
1633929300000|2021-10-11 05:15:00|8043.5|8040.7|8039.5|8036.7|8046.5|8043.7|8038.3|8032.6|476
1633929600000|2021-10-11 05:20:00|8039.6|8036.8|8033.5|8030.7|8040.5|8037.7|8032|8029.2|663
1633929900000|2021-10-11 05:25:00|8033.6|8030.8|8029.5|8026.7|8035.1|8032.3|8027.5|8024.7|483
1633930200000|2021-10-11 05:30:00|8030.1|8027.3|8033.8|8031|8038.8|8036|8030.1|8027.3|379
1633930500000|2021-10-11 05:35:00|8034.2|8031.4|8038.3|8035.5|8041.4|8038.6|8034.2|8031.4|236
1633930800000|2021-10-11 05:40:00|8038.4|8035.6|8045.4|8042.6|8047.4|8044.6|8036.4|8033.6|460
1633931100000|2021-10-11 05:45:00|8045.3|8042.5|8047.8|8045|8052.1|8049.3|8043.8|8041|516
1633931400000|2021-10-11 05:50:00|8047.4|8044.6|8046.4|8043.6|8049.4|8046.6|8045.4|8042.6|186
1633931700000|2021-10-11 05:55:00|8045.9|8043.1|8042.4|8039.6|8046.4|8043.6|8039.4|8036.6|238
1633932000000|2021-10-11 06:00:00|8042.3|8039.5|8036.4|8033.6|8045.9|8043.1|8031.4|8028.6|515
1633932300000|2021-10-11 06:05:00|8036.9|8034.1|8029.4|8026.6|8037.3|8034.5|8026.4|8023.6|509
1633932600000|2021-10-11 06:10:00|8029.3|8026.5|8026.1|8023.3|8035.8|8033|8025.8|8023|980
1633932900000|2021-10-11 06:15:00|8026.8|8024|8021.5|8018.7|8030.6|8027.8|8021.5|8018.7|1969
1633933200000|2021-10-11 06:20:00|8020.5|8017.7|8017.3|8014.5|8022.8|8020|8014.2|8011.4|858
1633933500000|2021-10-11 06:25:00|8017.2|8014.4|8022.7|8019.9|8025.7|8022.9|8016.2|8013.4|2146
1633933800000|2021-10-11 06:30:00|8023.1|8020.3|8018.1|8015.3|8023.1|8020.3|8014.5|8011.7|930
1633934100000|2021-10-11 06:35:00|8018|8015.2|8017.6|8014.8|8020.1|8017.3|8015.1|8012.3|457
1633934400000|2021-10-11 06:40:00|8017.7|8014.9|8023.1|8020.3|8023.7|8020.9|8016.4|8013.6|318
1633934700000|2021-10-11 06:45:00|8023.6|8020.8|8030.4|8027.6|8035.7|8032.9|8023.6|8020.8|671
1633935000000|2021-10-11 06:50:00|8030.7|8027.9|8033.1|8030.3|8033.6|8030.8|8028.4|8025.6|304
1633935300000|2021-10-11 06:55:00|8032.4|8029.6|8038.4|8035.6|8038.4|8035.6|8029.4|8026.6|431
1633935600000|2021-10-11 07:00:00|8038|8035.2|8047.4|8044.6|8050.4|8047.6|8034|8031.2|1573
1633935900000|2021-10-11 07:05:00|8047.8|8045|8052.7|8049.9|8059|8056.2|8047.8|8045|2640
1633936200000|2021-10-11 07:10:00|8053|8050.2|8042.9|8040.1|8055|8052.2|8041.4|8038.6|1140
1633936500000|2021-10-11 07:15:00|8043|8040.2|8041|8038.2|8049.6|8046.8|8039.4|8036.6|585
1633936800000|2021-10-11 07:20:00|8041.4|8038.6|8041.6|8038.8|8043.5|8040.7|8038|8035.2|839
1633937100000|2021-10-11 07:25:00|8042|8039.2|8057.9|8055.1|8060.2|8057.4|8041|8038.2|2623
1633937400000|2021-10-11 07:30:00|8058.3|8055.5|8056.4|8053.6|8059.9|8057.1|8055|8052.2|686
1633937700000|2021-10-11 07:35:00|8056.2|8053.4|8046.2|8043.4|8056.9|8054.1|8039.9|8037.1|1026
1633938000000|2021-10-11 07:40:00|8045.9|8043.1|8045.6|8042.8|8051.1|8048.3|8042.9|8040.1|1143
1633938300000|2021-10-11 07:45:00|8045.8|8043|8051.7|8048.9|8059.5|8056.7|8044.1|8041.3|2018
1633938600000|2021-10-11 07:50:00|8051.4|8048.6|8052.9|8050.1|8056.7|8053.9|8051.4|8048.6|1641
1633938900000|2021-10-11 07:55:00|8052.4|8049.6|8058.6|8055.8|8060.6|8057.8|8048.6|8045.8|1044
1633939200000|2021-10-11 08:00:00|8058.1|8055.3|8058.6|8055.8|8058.6|8055.8|8049.6|8046.8|1170
1633939500000|2021-10-11 08:05:00|8058.9|8056.1|8068.5|8065.7|8070.3|8067.5|8058.9|8056.1|3462
1633939800000|2021-10-11 08:10:00|8068.6|8065.8|8072.4|8069.6|8072.8|8070|8064.1|8061.3|967
1633940100000|2021-10-11 08:15:00|8072.8|8070|8075.7|8072.9|8080.8|8078|8072.4|8069.6|1538
1633940400000|2021-10-11 08:20:00|8075.4|8072.6|8064.5|8061.7|8080.2|8077.4|8063|8060.2|3377
1633940700000|2021-10-11 08:25:00|8064.1|8061.3|8074.5|8071.7|8080.1|8077.3|8063.8|8061|2074
1633941000000|2021-10-11 08:30:00|8075.1|8072.3|8074.5|8071.7|8082.2|8079.4|8074|8071.2|1677
1633941300000|2021-10-11 08:35:00|8073.8|8071|8071.4|8068.6|8080.3|8077.5|8071.4|8068.6|1104
1633941600000|2021-10-11 08:40:00|8071.6|8068.8|8073.1|8070.3|8073.8|8071|8068.1|8065.3|680
1633941900000|2021-10-11 08:45:00|8072.8|8070|8086.7|8083.9|8090.3|8087.5|8072.8|8070|2353
1633942200000|2021-10-11 08:50:00|8087.1|8084.3|8095.7|8092.9|8098.3|8095.5|8087.1|8084.3|1133
1633942500000|2021-10-11 08:55:00|8095.5|8092.7|8099.2|8096.4|8099.7|8096.9|8088|8085.2|833
1633942800000|2021-10-11 09:00:00|8098.7|8095.9|8091.7|8088.9|8101.3|8098.5|8091.3|8088.5|1222
1633943100000|2021-10-11 09:05:00|8091.3|8088.5|8078|8075.2|8094.3|8091.5|8078|8075.2|2064
1633943400000|2021-10-11 09:10:00|8078.4|8075.6|8073.5|8070.7|8081|8078.2|8072|8069.2|763
1633943700000|2021-10-11 09:15:00|8073.4|8070.6|8084.4|8081.6|8085.1|8082.3|8073|8070.2|585
1633944000000|2021-10-11 09:20:00|8084.7|8081.9|8077|8074.2|8091.4|8088.6|8076.8|8074|2200
1633944300000|2021-10-11 09:25:00|8076.8|8074|8074|8071.2|8082.1|8079.3|8073.3|8070.5|447
1633944600000|2021-10-11 09:30:00|8073.8|8071|8075.8|8073|8075.8|8073|8068.8|8066|657
1633944900000|2021-10-11 09:35:00|8076.3|8073.5|8072.3|8069.5|8078.5|8075.7|8071.4|8068.6|432
1633945200000|2021-10-11 09:40:00|8072.8|8070|8068.2|8065.4|8072.8|8070|8064.4|8061.6|3131
1633945500000|2021-10-11 09:45:00|8068.5|8065.7|8064.5|8061.7|8072.9|8070.1|8057.9|8055.1|1072
1633945800000|2021-10-11 09:50:00|8064.3|8061.5|8070.8|8068|8073.4|8070.6|8063.3|8060.5|1801
1633946100000|2021-10-11 09:55:00|8070.4|8067.6|8083.3|8080.5|8085.3|8082.5|8070.4|8067.6|1774
1633946400000|2021-10-11 10:00:00|8083.2|8080.4|8079.7|8076.9|8087.7|8084.9|8078.9|8076.1|588
1633946700000|2021-10-11 10:05:00|8079.2|8076.4|8086.7|8083.9|8086.7|8083.9|8078.7|8075.9|371
1633947000000|2021-10-11 10:10:00|8086.3|8083.5|8098.7|8095.9|8103.2|8100.4|8083.6|8080.8|1627
1633947300000|2021-10-11 10:15:00|8098.2|8095.4|8103|8100.2|8105.7|8102.9|8096.2|8093.4|4515
1633947600000|2021-10-11 10:20:00|8102.4|8099.6|8104.2|8101.4|8105.9|8103.1|8095.7|8092.9|1977
1633947900000|2021-10-11 10:25:00|8103.8|8101|8100.3|8097.5|8104.3|8101.5|8094.7|8091.9|695
1633948200000|2021-10-11 10:30:00|8099.9|8097.1|8097.3|8094.5|8100.9|8098.1|8092.6|8089.8|864
1633948500000|2021-10-11 10:35:00|8097.6|8094.8|8105.8|8103|8106.2|8103.4|8095.6|8092.8|2676
1633948800000|2021-10-11 10:40:00|8105.4|8102.6|8106.4|8103.6|8111.4|8108.6|8104.8|8102|2835
1633949100000|2021-10-11 10:45:00|8106|8103.2|8098.5|8095.7|8108.7|8105.9|8096.4|8093.6|1733
1633949400000|2021-10-11 10:50:00|8098.9|8096.1|8087|8084.2|8099|8096.2|8086.5|8083.7|1249
1633949700000|2021-10-11 10:55:00|8086.5|8083.7|8086.2|8083.4|8088|8085.2|8076.7|8073.9|1409
1633950000000|2021-10-11 11:00:00|8086.4|8083.6|8101.3|8098.5|8102|8099.2|8082|8079.2|5908
1633950300000|2021-10-11 11:05:00|8101.7|8098.9|8118.5|8115.7|8122.8|8120|8097.7|8094.9|9736
1633950600000|2021-10-11 11:10:00|8118.4|8115.6|8133.8|8131|8137.3|8134.5|8117.9|8115.1|8590
1633950900000|2021-10-11 11:15:00|8133.6|8130.8|8126.8|8124|8135.6|8132.8|8125.8|8123|3482
1633951200000|2021-10-11 11:20:00|8127|8124.2|8123.3|8120.5|8131.4|8128.6|8120.8|8118|3907
1633951500000|2021-10-11 11:25:00|8123.5|8120.7|8123|8120.2|8130.5|8127.7|8121.2|8118.4|3654
1633951800000|2021-10-11 11:30:00|8123.5|8120.7|8123.7|8120.9|8125.3|8122.5|8116.2|8113.4|3467
1633952100000|2021-10-11 11:35:00|8123.6|8120.8|8126.3|8123.5|8131.6|8128.8|8117.9|8115.1|5819
1633952400000|2021-10-11 11:40:00|8126.9|8124.1|8120.7|8117.9|8130.3|8127.5|8119.7|8116.9|3755
1633952700000|2021-10-11 11:45:00|8121|8118.2|8119.4|8116.6|8127.4|8124.6|8117.4|8114.6|984
1633953000000|2021-10-11 11:50:00|8119.2|8116.4|8119.3|8116.5|8120.3|8117.5|8111.4|8108.6|2893
1633953300000|2021-10-11 11:55:00|8119.7|8116.9|8120.1|8117.3|8125.6|8122.8|8115.3|8112.5|1573
1633953600000|2021-10-11 12:00:00|8120.2|8117.4|8111.6|8108.8|8120.7|8117.9|8108.3|8105.5|2923
1633953900000|2021-10-11 12:05:00|8110.6|8107.8|8104.8|8102|8114.6|8111.8|8101.5|8098.7|1508
1633954200000|2021-10-11 12:10:00|8104.7|8101.9|8104.4|8101.6|8112.2|8109.4|8100.8|8098|3088
1633954500000|2021-10-11 12:15:00|8104.6|8101.8|8105.5|8102.7|8109.6|8106.8|8099.4|8096.6|1080
1633954800000|2021-10-11 12:20:00|8104.9|8102.1|8106.4|8103.6|8116|8113.2|8104|8101.2|2478
1633955100000|2021-10-11 12:25:00|8105.8|8103|8063.1|8060.3|8106.8|8104|8061.7|8058.9|9842
1633955400000|2021-10-11 12:30:00|8062.7|8059.9|8073.3|8070.5|8081.2|8078.4|8059.7|8056.9|6581
1633955700000|2021-10-11 12:35:00|8072.9|8070.1|8036.5|8033.7|8074.1|8071.3|8032.6|8029.8|8539
1633956000000|2021-10-11 12:40:00|8036.6|8033.8|8052.2|8049.4|8066.6|8063.8|8035.8|8033|5546
1633956300000|2021-10-11 12:45:00|8052.4|8049.6|8055.4|8052.6|8063.5|8060.7|8041.9|8039.1|3367
1633956600000|2021-10-11 12:50:00|8054.7|8051.9|8078.2|8075.4|8078.9|8076.1|8049.1|8046.3|3553
1633956900000|2021-10-11 12:55:00|8078.6|8075.8|8081.2|8078.4|8087.4|8084.6|8071.2|8068.4|3328
1633957200000|2021-10-11 13:00:00|8081.1|8078.3|8044.2|8041.4|8084.7|8081.9|8019.3|8016.5|8758
1633957500000|2021-10-11 13:05:00|8043.6|8040.8|8029.8|8027|8047.2|8044.4|8022.3|8019.5|3988
1633957800000|2021-10-11 13:10:00|8029.4|8026.6|8032.8|8030|8048.7|8045.9|8027.8|8025|8030
1633958100000|2021-10-11 13:15:00|8032.3|8029.5|8042.9|8040.1|8044.6|8041.8|8028.3|8025.5|5395
1633958400000|2021-10-11 13:20:00|8042.8|8040|8052.3|8049.5|8052.8|8050|8036.9|8034.1|3710
1633958700000|2021-10-11 13:25:00|8051.9|8049.1|8056.1|8053.3|8056.1|8053.3|8045.3|8042.5|2528
1633959000000|2021-10-11 13:30:00|8055.7|8052.9|8031.9|8029.1|8057.1|8054.3|8027.3|8024.5|4320
1633959300000|2021-10-11 13:35:00|8030.9|8028.1|8060.8|8058|8068.3|8065.5|8029.5|8026.7|3917
1633959600000|2021-10-11 13:40:00|8060.9|8058.1|8071.3|8068.5|8072.8|8070|8048.8|8046|3288
1633959900000|2021-10-11 13:45:00|8071.5|8068.7|8079.8|8077|8086.4|8083.6|8067|8064.2|3556
1633960200000|2021-10-11 13:50:00|8079.1|8076.3|8083.9|8081.1|8094.7|8091.9|8078.1|8075.3|5099
1633960500000|2021-10-11 13:55:00|8083.8|8081|8090.1|8087.3|8095.3|8092.5|8081.1|8078.3|2888
1633960800000|2021-10-11 14:00:00|8090|8087.2|8092.3|8089.5|8098.6|8095.8|8076.4|8073.6|3602
1633961100000|2021-10-11 14:05:00|8093.3|8090.5|8083|8080.2|8096.3|8093.5|8080.5|8077.7|5329
1633961400000|2021-10-11 14:10:00|8083.3|8080.5|8070.3|8067.5|8087.8|8085|8065.6|8062.8|5674
1633961700000|2021-10-11 14:15:00|8070.5|8067.7|8062.9|8060.1|8084.3|8081.5|8062.6|8059.8|4901
1633962000000|2021-10-11 14:20:00|8063.3|8060.5|8064.7|8061.9|8070.8|8068|8053.9|8051.1|4675
1633962300000|2021-10-11 14:25:00|8064.6|8061.8|8063.7|8060.9|8067.3|8064.5|8051.9|8049.1|5095
1633962600000|2021-10-11 14:30:00|8063.8|8061|8061.8|8059|8071.7|8068.9|8045.9|8043.1|4582
1633962900000|2021-10-11 14:35:00|8061.5|8058.7|8064.2|8061.4|8070.3|8067.5|8054|8051.2|2804
1633963200000|2021-10-11 14:40:00|8063.7|8060.9|8050.9|8048.1|8065.9|8063.1|8045.4|8042.6|2074
1633963500000|2021-10-11 14:45:00|8051.6|8048.8|8041.7|8038.9|8054.6|8051.8|8032.7|8029.9|5583
1633963800000|2021-10-11 14:50:00|8042.4|8039.6|8044.5|8041.7|8053.6|8050.8|8039.1|8036.3|3806
1633964100000|2021-10-11 14:55:00|8044.6|8041.8|8042.1|8039.3|8047.9|8045.1|8037.4|8034.6|3476
1633964400000|2021-10-11 15:00:00|8042.4|8039.6|8040.6|8037.8|8048.9|8046.1|8032.1|8029.3|2027
1633964700000|2021-10-11 15:05:00|8040.2|8037.4|8047.6|8044.8|8052.1|8049.3|8039.2|8036.4|2622
1633965000000|2021-10-11 15:10:00|8047.7|8044.9|8057.5|8054.7|8059.2|8056.4|8045.8|8043|2324
1633965300000|2021-10-11 15:15:00|8057.1|8054.3|8049|8046.2|8060.1|8057.3|8046|8043.2|1978
1633965600000|2021-10-11 15:20:00|8049.3|8046.5|8059.7|8056.9|8061.1|8058.3|8049.3|8046.5|1754
1633965900000|2021-10-11 15:25:00|8060.1|8057.3|8070.4|8067.6|8078.6|8075.8|8057.3|8054.5|4844
1633966200000|2021-10-11 15:30:00|8070.1|8067.3|8053.6|8050.8|8070.1|8067.3|8049.7|8046.9|3569
1633966500000|2021-10-11 15:35:00|8053.9|8051.1|8055.7|8052.9|8063.6|8060.8|8052.9|8050.1|1770
1633966800000|2021-10-11 15:40:00|8056.2|8053.4|8050.4|8047.6|8059.7|8056.9|8049.4|8046.6|1937
1633967100000|2021-10-11 15:45:00|8050.5|8047.7|8054.5|8051.7|8055.7|8052.9|8049.3|8046.5|1369
1633967400000|2021-10-11 15:50:00|8055|8052.2|8067.2|8064.4|8068|8065.2|8050.7|8047.9|2561
1633967700000|2021-10-11 15:55:00|8067.5|8064.7|8075|8072.2|8076.9|8074.1|8060.3|8057.5|2655
1633968000000|2021-10-11 16:00:00|8075.5|8072.7|8086|8083.2|8086|8083.2|8067.5|8064.7|2901
1633968300000|2021-10-11 16:05:00|8085.8|8083|8073.5|8070.7|8086.1|8083.3|8071.9|8069.1|3678
1633968600000|2021-10-11 16:10:00|8074.1|8071.3|8067.4|8064.6|8075.9|8073.1|8065.2|8062.4|2212
1633968900000|2021-10-11 16:15:00|8067|8064.2|8062.7|8059.9|8068.7|8065.9|8059.6|8056.8|1778
1633969200000|2021-10-11 16:20:00|8062.6|8059.8|8072.6|8069.8|8073.1|8070.3|8057.7|8054.9|1604
1633969500000|2021-10-11 16:25:00|8072.3|8069.5|8072.8|8070|8075.2|8072.4|8069|8066.2|1160
1633969800000|2021-10-11 16:30:00|8073.2|8070.4|8074.7|8071.9|8078|8075.2|8072.6|8069.8|1737
1633970100000|2021-10-11 16:35:00|8074.1|8071.3|8069.8|8067|8075.4|8072.6|8065.2|8062.4|1889
1633970400000|2021-10-11 16:40:00|8070.3|8067.5|8071.2|8068.4|8072.8|8070|8064.9|8062.1|1141
1633970700000|2021-10-11 16:45:00|8071.4|8068.6|8071.4|8068.6|8073.8|8071|8069.4|8066.6|1430
1633971000000|2021-10-11 16:50:00|8072|8069.2|8070.5|8067.7|8075.7|8072.9|8069|8066.2|1356
1633971300000|2021-10-11 16:55:00|8070.7|8067.9|8060.8|8058|8071.4|8068.6|8059.4|8056.6|1605
1633971600000|2021-10-11 17:00:00|8060.9|8058.1|8061.4|8058.6|8066|8063.2|8057|8054.2|1088
1633971900000|2021-10-11 17:05:00|8061|8058.2|8049.4|8046.6|8061|8058.2|8046.4|8043.6|1235
1633972200000|2021-10-11 17:10:00|8049|8046.2|8059.6|8056.8|8062|8059.2|8048.4|8045.6|1137
1633972500000|2021-10-11 17:15:00|8059.8|8057|8048.4|8045.6|8062.6|8059.8|8047|8044.2|1413
1633972800000|2021-10-11 17:20:00|8049.4|8046.6|8041.4|8038.6|8052.4|8049.6|8040.4|8037.6|1282
1633973100000|2021-10-11 17:25:00|8041.7|8038.9|8046|8043.2|8048.4|8045.6|8038.1|8035.3|1818
1633973400000|2021-10-11 17:30:00|8045.6|8042.8|8057.8|8055|8057.8|8055|8040.6|8037.8|1904
1633973700000|2021-10-11 17:35:00|8058|8055.2|8045.1|8042.3|8062.1|8059.3|8045.1|8042.3|2916
1633974000000|2021-10-11 17:40:00|8044.1|8041.3|8047.1|8044.3|8047.8|8045|8041.7|8038.9|1429
1633974300000|2021-10-11 17:45:00|8046.8|8044|8040.8|8038|8047.1|8044.3|8035.6|8032.8|3279
1633974600000|2021-10-11 17:50:00|8040.7|8037.9|8033.1|8030.3|8040.8|8038|8032.9|8030.1|1804
1633974900000|2021-10-11 17:55:00|8033.6|8030.8|8043.7|8040.9|8045.9|8043.1|8025.3|8022.5|4556
1633975200000|2021-10-11 18:00:00|8044.1|8041.3|8026.6|8023.8|8045.7|8042.9|8019.6|8016.8|8321
1633975500000|2021-10-11 18:05:00|8026.4|8023.6|8013.8|8011|8026.4|8023.6|8011.8|8009|4342
1633975800000|2021-10-11 18:10:00|8014.2|8011.4|8014.8|8012|8026.8|8024|8009.5|8006.7|5183
1633976100000|2021-10-11 18:15:00|8015|8012.2|8005.8|8003|8022.7|8019.9|8002.8|8000|6588
1633976400000|2021-10-11 18:20:00|8006.8|8004|8007.8|8005|8015.9|8013.1|8004.5|8001.7|5226
1633976700000|2021-10-11 18:25:00|8006.8|8004|8009.8|8007|8014|8011.2|7992.9|7990.1|18953
1633977000000|2021-10-11 18:30:00|8010|8007.2|7999|7996.2|8011|8008.2|7996.9|7994.1|4344
1633977300000|2021-10-11 18:35:00|7998.9|7996.1|8000.9|7998.1|8001.3|7998.5|7993.3|7990.5|2432
1633977600000|2021-10-11 18:40:00|8000.8|7998|8004.5|8001.7|8005.5|8002.7|7998.4|7995.6|920
1633977900000|2021-10-11 18:45:00|8004.2|8001.4|8006.7|8003.9|8008.9|8006.1|7995.9|7993.1|1463
1633978200000|2021-10-11 18:50:00|8006.6|8003.8|8007.1|8004.3|8009.5|8006.7|8000.7|7997.9|1204
1633978500000|2021-10-11 18:55:00|8006.7|8003.9|8008.7|8005.9|8009.7|8006.9|8005.1|8002.3|420
1633978800000|2021-10-11 19:00:00|8008.5|8005.7|8011.2|8008.4|8012.2|8009.4|8006.2|8003.4|574
1633979100000|2021-10-11 19:05:00|8011|8008.2|8006.6|8003.8|8012.2|8009.4|8004|8001.2|579
1633979400000|2021-10-11 19:10:00|8007|8004.2|8008.3|8005.5|8009.2|8006.4|8005.2|8002.4|661
1633979700000|2021-10-11 19:15:00|8008.5|8005.7|8004.8|8002|8008.8|8006|8003.2|8000.4|363
1633980000000|2021-10-11 19:20:00|8005.2|8002.4|8003.8|8001|8006.2|8003.4|8001.2|7998.4|294
1633980300000|2021-10-11 19:25:00|8004.2|8001.4|8003.1|8000.3|8005.4|8002.6|8002.9|8000.1|813
1633980600000|2021-10-11 19:30:00|8003.2|8000.4|8000.8|7998|8004.2|8001.4|8000.2|7997.4|442
1633980900000|2021-10-11 19:35:00|8000.3|7997.5|8003.2|8000.4|8003.9|8001.1|7999.7|7996.9|314
1633981200000|2021-10-11 19:40:00|8003.4|8000.6|8001.8|7999|8005.2|8002.4|8000.2|7997.4|441
1633981500000|2021-10-11 19:45:00|8002.2|7999.4|8001.2|7998.4|8002.8|8000|7999.7|7996.9|138
1633981800000|2021-10-11 19:50:00|8000.2|7997.4|7999.9|7997.1|8000.9|7998.1|7998.9|7996.1|285
1633982100000|2021-10-11 19:55:00|8000.1|7997.3|8000.5|7997.7|8002.1|7999.3|7998.1|7995.3|545
1633982400000|2021-10-11 20:00:00|8000.1|7997.3|7997.5|7994.7|8002.1|7999.3|7997.1|7994.3|483
1633982700000|2021-10-11 20:05:00|7997.1|7994.3|7998.5|7995.7|7998.5|7995.7|7997.1|7994.3|190
1633983000000|2021-10-11 20:10:00|7998|7995.2|8003.4|8000.6|8004.4|8001.6|7997.9|7995.1|499
1633983300000|2021-10-11 20:15:00|8003.2|8000.4|8004.7|8001.9|8006.4|8003.6|8001.7|7998.9|163
1633983600000|2021-10-11 20:20:00|8004.4|8001.6|8005.7|8002.9|8006.2|8003.4|8003.3|8000.5|227
1633983900000|2021-10-11 20:25:00|8006.2|8003.4|8005.1|8002.3|8006.3|8003.5|8004.1|8001.3|222
1633984200000|2021-10-11 20:30:00|8005.5|8002.7|8003.1|8000.3|8005.7|8002.9|8002.7|7999.3|101
1633984500000|2021-10-11 20:35:00|8003|8000.2|8003.1|8000.3|8005.1|8002.3|8002.1|7999.3|112
1633984800000|2021-10-11 20:40:00|8003.7|8000.9|8004.1|8001.3|8004.1|8001.3|8002.1|7999.3|241
1633985100000|2021-10-11 20:45:00|8004.4|8001.6|8006.4|8003.6|8006.8|8004|8001.4|7998.6|279
1633985400000|2021-10-11 20:50:00|8006.8|8004|8005.4|8002.6|8007.2|8004.4|8002.8|8000|628
1633985700000|2021-10-11 20:55:00|8005.8|8003|8003.2|8000.4|8006.4|8003.6|8002.3|7999.5|247
1633989600000|2021-10-11 22:00:00|8005.2|8001.2|7995|7992.2|8005.6|8002.8|7991.1|7988.3|290
1633989900000|2021-10-11 22:05:00|7994.8|7992|7998.2|7995.4|7998.2|7995.4|7994.8|7992|119
1633990200000|2021-10-11 22:10:00|7998.1|7995.3|7998.2|7995.4|7998.2|7995.4|7997.6|7994.8|54
1633990500000|2021-10-11 22:15:00|7998.1|7995.3|8002.6|7999.8|8002.6|7999.8|7997.3|7994.5|174
1633990800000|2021-10-11 22:20:00|8002.5|7999.7|8002.9|8000.1|8003.2|8000.4|8001.8|7999|86
1633991100000|2021-10-11 22:25:00|8003.7|8000.9|8005.9|8003.1|8005.9|8003.1|8003.3|8000.5|44
1633991400000|2021-10-11 22:30:00|8006.2|8003.4|8001.3|7998.5|8006.2|8003.4|8001.3|7998.5|63
1633991700000|2021-10-11 22:35:00|8001.2|7998.4|7998.3|7995.5|8001.3|7998.5|7996.9|7994.1|49
1633992000000|2021-10-11 22:40:00|7998.2|7995.4|7997.9|7995.1|7998.9|7996.1|7996.9|7994.1|70
1633992300000|2021-10-11 22:45:00|7997.5|7994.7|7995.9|7993.1|7999.3|7996.5|7995.3|7992.5|41
1633992600000|2021-10-11 22:50:00|7995.8|7993|7996.3|7993.5|7997.8|7995|7994.8|7992|85
1633992900000|2021-10-11 22:55:00|7995.5|7992.7|7994.2|7991.4|7997.6|7994.8|7993.8|7991|54
1633993200000|2021-10-11 23:00:00|7993.7|7990.9|7993.2|7990.4|7994.2|7991.4|7991.6|7988.8|71
1633993500000|2021-10-11 23:05:00|7993|7990.2|7992.2|7989.4|7993|7990.2|7991.2|7988.4|94
1633993800000|2021-10-11 23:10:00|7992.1|7989.3|7991.2|7988.4|7992.2|7989.4|7990.9|7988.1|62
1633994100000|2021-10-11 23:15:00|7990.6|7987.8|7984.1|7981.3|7990.6|7987.8|7984.1|7981.3|429
1633994400000|2021-10-11 23:20:00|7983.7|7980.9|7983.2|7980.4|7984.2|7981.4|7978.1|7975.3|238
1633994700000|2021-10-11 23:25:00|7983.1|7980.3|7982.2|7979.4|7983.8|7981|7981.6|7978.8|91
1633995000000|2021-10-11 23:30:00|7981.7|7978.9|7979.2|7976.4|7982.4|7979.6|7978.2|7975.4|105
1633995300000|2021-10-11 23:35:00|7979.4|7976.6|7979.1|7976.3|7980.8|7978|7978.6|7975.8|79
1633995600000|2021-10-11 23:40:00|7979|7976.2|7980.8|7978|7982.8|7980|7978.7|7975.9|107
1633995900000|2021-10-11 23:45:00|7981.2|7978.4|7982.2|7979.4|7982.6|7979.8|7980.8|7978|47
1633996200000|2021-10-11 23:50:00|7981.3|7978.5|7988.8|7986|7989.2|7986.4|7981.3|7978.5|124
1633996500000|2021-10-11 23:55:00|7989.2|7986.4|7995.3|7992.5|7996.3|7993.5|7987.7|7984.9|306
1633996800000|2021-10-12 00:00:00|7994.9|7992.1|7998.8|7996|8001.8|7999|7989.2|7986.4|627
1633997100000|2021-10-12 00:05:00|7998.3|7995.5|7992.3|7989.5|8002.8|8000|7991.5|7988.7|418
1633997400000|2021-10-12 00:10:00|7992.6|7989.8|7995.3|7992.5|7996.1|7993.3|7989.1|7986.3|402
1633997700000|2021-10-12 00:15:00|7995.1|7992.3|7977.9|7975.1|7995.5|7992.7|7973.5|7970.7|636
1633998000000|2021-10-12 00:20:00|7978|7975.2|7980|7977.2|7980.5|7977.7|7974.6|7971.8|218
1633998300000|2021-10-12 00:25:00|7980.4|7977.6|7980.5|7977.7|7984.9|7982.1|7978.3|7975.5|121
1633998600000|2021-10-12 00:30:00|7980.3|7977.5|7983.9|7981.1|7992.9|7990.1|7976.3|7973.5|439
1633998900000|2021-10-12 00:35:00|7983.4|7980.6|7976.9|7974.1|7984.9|7982.1|7975.2|7972.4|206
1633999200000|2021-10-12 00:40:00|7977|7974.2|7973.9|7971.1|7979.5|7976.7|7972.9|7970.1|205
1633999500000|2021-10-12 00:45:00|7973.4|7970.6|7977.8|7975|7978.5|7975.7|7971.9|7969.1|222
1633999800000|2021-10-12 00:50:00|7977.5|7974.7|7979|7976.2|7979.8|7977|7974.5|7971.7|442
1634000100000|2021-10-12 00:55:00|7978.8|7976|7971.8|7969|7979.2|7976.4|7971.2|7968.4|252
1634000400000|2021-10-12 01:00:00|7972.2|7969.4|7972.8|7970|7974.3|7971.5|7964.5|7961.7|894
1634000700000|2021-10-12 01:05:00|7973.2|7970.4|7975.8|7973|7977.7|7974.9|7966.8|7964|582
1634001000000|2021-10-12 01:10:00|7976.3|7973.5|7984.4|7981.6|7985.2|7982.4|7973.9|7971.1|491
1634001300000|2021-10-12 01:15:00|7984.8|7982|7980.4|7977.6|7986.8|7984|7975.8|7973|567
1634001600000|2021-10-12 01:20:00|7980.3|7977.5|7974.8|7972|7983.4|7980.6|7970.3|7967.5|376
1634001900000|2021-10-12 01:25:00|7974.9|7972.1|7971.4|7968.6|7979.7|7976.9|7970.4|7967.6|325
1634002200000|2021-10-12 01:30:00|7971.8|7969|7962.8|7960|7971.8|7969|7959.2|7956.4|876
1634002500000|2021-10-12 01:35:00|7962.7|7959.9|7964.2|7961.4|7969.8|7967|7962.2|7959.4|468
1634002800000|2021-10-12 01:40:00|7963.8|7961|7963.2|7960.4|7966.8|7964|7955.2|7952.4|1051
1634003100000|2021-10-12 01:45:00|7963|7960.2|7971.9|7969.1|7980.9|7978.1|7961.2|7958.4|813
1634003400000|2021-10-12 01:50:00|7971.5|7968.7|7966.6|7963.8|7980.8|7978|7966.5|7963.7|690
1634003700000|2021-10-12 01:55:00|7966.5|7963.7|7969.5|7966.7|7973.5|7970.7|7961.9|7959.1|417
1634004000000|2021-10-12 02:00:00|7969.4|7966.6|7972.5|7969.7|7974.5|7971.7|7966.4|7963.6|246
1634004300000|2021-10-12 02:05:00|7972.7|7969.9|7978.3|7975.5|7984.1|7981.3|7972.5|7969.7|1198
1634004600000|2021-10-12 02:10:00|7978.1|7975.3|7975.3|7972.5|7978.6|7975.8|7974.6|7971.8|303
1634004900000|2021-10-12 02:15:00|7975.1|7972.3|7975.6|7972.8|7976.2|7973.4|7970.1|7967.3|225
1634005200000|2021-10-12 02:20:00|7976.2|7973.4|7974.9|7972.1|7977.7|7974.9|7971.2|7968.4|177
1634005500000|2021-10-12 02:25:00|7974.6|7971.8|7978.2|7975.4|7979.2|7976.4|7972.2|7969.4|213
1634005800000|2021-10-12 02:30:00|7978.1|7975.3|7979.2|7976.4|7979.2|7976.4|7975.2|7972.4|214
1634006100000|2021-10-12 02:35:00|7978.8|7976|7984.2|7981.4|7984.2|7981.4|7978.6|7975.8|478
1634006400000|2021-10-12 02:40:00|7983.7|7980.9|7993.2|7990.4|7996.6|7993.8|7983.2|7980.4|863
1634006700000|2021-10-12 02:45:00|7993.6|7990.8|7993.2|7990.4|7995.2|7992.4|7989.2|7986.4|310
1634007000000|2021-10-12 02:50:00|7994.6|7991.8|7995.8|7993|7996.2|7993.4|7991.6|7988.8|248
1634007300000|2021-10-12 02:55:00|7996.2|7993.4|7996.2|7993.4|7998.3|7995.5|7993.6|7990.8|245
1634007600000|2021-10-12 03:00:00|7996.3|7993.5|8005.8|8003|8005.8|8003|7994.2|7991.4|503
1634007900000|2021-10-12 03:05:00|8006.2|8003.4|7999.6|7996.8|8006.6|8003.8|7999.2|7996.4|499
1634008200000|2021-10-12 03:10:00|8000.2|7997.4|8003.6|8000.8|8004.6|8001.8|7998.6|7995.8|437
1634008500000|2021-10-12 03:15:00|8003.8|8001|8003.5|8000.7|8006.5|8003.7|8000.5|7997.7|442
1634008800000|2021-10-12 03:20:00|8003.8|8001|8005.5|8002.7|8007.2|8004.4|8001.2|7998.4|277
1634009100000|2021-10-12 03:25:00|8005.2|8002.4|8001.1|7998.3|8005.2|8002.4|7996.5|7993.7|324
1634009400000|2021-10-12 03:30:00|8001|7998.2|8001.1|7998.3|8005.1|8002.3|7999.5|7996.7|148
1634009700000|2021-10-12 03:35:00|8001.5|7998.7|8002.1|7999.3|8003.5|8000.7|8001|7998.2|65
1634010000000|2021-10-12 03:40:00|8002|7999.2|7999.1|7996.3|8004|8001.2|7999|7996.2|89
1634010300000|2021-10-12 03:45:00|7999|7996.2|7998.1|7995.3|8001.1|7998.3|7997.5|7994.7|92
1634010600000|2021-10-12 03:50:00|7998|7995.2|7995.7|7992.9|7999.1|7996.3|7995.1|7992.3|115
1634010900000|2021-10-12 03:55:00|7996.1|7993.3|7993.1|7990.3|7997.1|7994.3|7992.1|7989.3|101
1634011200000|2021-10-12 04:00:00|7992.5|7989.7|7996.6|7993.8|7997.1|7994.3|7992.5|7989.7|179
1634011500000|2021-10-12 04:05:00|7996.5|7993.7|7997.1|7994.3|7999.1|7996.3|7996.1|7993.3|117
1634011800000|2021-10-12 04:10:00|7997.2|7994.4|8001.1|7998.3|8001.1|7998.3|7995.5|7992.7|89
1634012100000|2021-10-12 04:15:00|8001.2|7998.4|7999.1|7996.3|8001.2|7998.4|7998.1|7995.3|159
1634012400000|2021-10-12 04:20:00|7999.5|7996.7|8002.1|7999.3|8002.5|7999.7|7999.1|7996.3|133
1634012700000|2021-10-12 04:25:00|8002.5|7999.7|8001.1|7998.3|8002.7|7999.9|8000.4|7997.6|68
1634013000000|2021-10-12 04:30:00|8000.9|7998.1|7996.1|7993.3|8001.1|7998.3|7994.1|7991.3|244
1634013300000|2021-10-12 04:35:00|7996.4|7993.6|7996|7993.2|7997.4|7994.6|7995.4|7992.6|112
1634013600000|2021-10-12 04:40:00|7996.4|7993.6|7998.4|7995.6|7998.7|7995.9|7996|7993.2|112
1634013900000|2021-10-12 04:45:00|7998.5|7995.7|8001.4|7998.6|8002.4|7999.6|7997|7994.2|153
1634014200000|2021-10-12 04:50:00|8001|7998.2|7998.8|7996|8001|7998.2|7997.4|7994.6|123
1634014500000|2021-10-12 04:55:00|7998.4|7995.6|8002|7999.2|8002.6|7999.8|7998.4|7995.6|114
1634014800000|2021-10-12 05:00:00|8001.8|7999|8018|8015.2|8018.6|8015.8|8001|7998.2|845
1634015100000|2021-10-12 05:05:00|8017.9|8015.1|8019.6|8016.8|8021.6|8018.8|8016.9|8014.1|970
1634015400000|2021-10-12 05:10:00|8019.2|8016.4|8022.2|8019.4|8023.9|8021.1|8016.6|8013.8|773
1634015700000|2021-10-12 05:15:00|8021.8|8019|8023.2|8020.4|8024.2|8021.4|8020.2|8017.4|249
1634016000000|2021-10-12 05:20:00|8022.8|8020|8027.8|8025|8027.8|8025|8021.8|8019|294
1634016300000|2021-10-12 05:25:00|8027.2|8024.4|8028.8|8026|8028.8|8026|8023.8|8021|306
1634016600000|2021-10-12 05:30:00|8028.6|8025.8|8026.6|8023.8|8030.8|8028|8021.8|8019|824
1634016900000|2021-10-12 05:35:00|8026.2|8023.4|8037.2|8034.4|8037.7|8034.9|8026.2|8023.4|706
1634017200000|2021-10-12 05:40:00|8037|8034.2|8034.2|8031.4|8037.6|8034.8|8032.2|8029.4|364
1634017500000|2021-10-12 05:45:00|8033.6|8030.8|8040.7|8037.9|8041.8|8039|8033.6|8030.8|422
1634017800000|2021-10-12 05:50:00|8040.8|8038|8042.7|8039.9|8045.8|8043|8040.4|8037.6|436
1634018100000|2021-10-12 05:55:00|8043.1|8040.3|8043.8|8041|8045.8|8043|8041.6|8038.8|363
1634018400000|2021-10-12 06:00:00|8043.6|8040.8|8027.9|8025.1|8043.8|8041|8027.9|8025.1|902
1634018700000|2021-10-12 06:05:00|8027.8|8025|8026.3|8023.5|8031.5|8028.7|8025.3|8022.5|295
1634019000000|2021-10-12 06:10:00|8025.9|8023.1|8022.3|8019.5|8028.5|8025.7|8021.3|8018.5|490
1634019300000|2021-10-12 06:15:00|8021.4|8018.6|8021.5|8018.7|8025.9|8023.1|8018.5|8015.7|438
1634019600000|2021-10-12 06:20:00|8021.9|8019.1|8031.5|8028.7|8031.5|8028.7|8018.5|8015.7|667
1634019900000|2021-10-12 06:25:00|8031.6|8028.8|8022.5|8019.7|8031.9|8029.1|8020.9|8018.1|390
1634020200000|2021-10-12 06:30:00|8022.4|8019.6|8016.5|8013.7|8023.9|8021.1|8012.3|8009.5|785
1634020500000|2021-10-12 06:35:00|8016.3|8013.5|8012.3|8009.5|8016.9|8014.1|8008.9|8006.1|695
1634020800000|2021-10-12 06:40:00|8012.5|8009.7|8012.4|8009.6|8013.9|8011.1|8008.3|8005.5|314
1634021100000|2021-10-12 06:45:00|8012.5|8009.7|7999.4|7996.6|8012.5|8009.7|7994.3|7991.5|681
1634021400000|2021-10-12 06:50:00|7999.3|7996.5|7998.2|7995.4|8006.4|8003.6|7997.2|7994.4|576
1634021700000|2021-10-12 06:55:00|7997.9|7995.1|7991.2|7988.4|7997.9|7995.1|7985|7982.2|2901
1634022000000|2021-10-12 07:00:00|7991.6|7988.8|7970.4|7967.6|7992.6|7989.8|7964.8|7962|1891
1634022300000|2021-10-12 07:05:00|7970|7967.2|7975.6|7972.8|7976.5|7973.7|7960|7957.2|1580
1634022600000|2021-10-12 07:10:00|7975.2|7972.4|7994.6|7991.8|7995.2|7992.4|7973|7970.2|1164
1634022900000|2021-10-12 07:15:00|7995|7992.2|7987.6|7984.8|7996|7993.2|7981|7978.2|1954
1634023200000|2021-10-12 07:20:00|7988.1|7985.3|7992.5|7989.7|7993|7990.2|7985|7982.2|463
1634023500000|2021-10-12 07:25:00|7992.6|7989.8|7993.6|7990.8|8001.2|7998.4|7991.6|7988.8|691
1634023800000|2021-10-12 07:30:00|7993.2|7990.4|7998.2|7995.4|8000.2|7997.4|7986.6|7983.8|774
1634024100000|2021-10-12 07:35:00|7998.4|7995.6|8001.6|7998.8|8002.2|7999.4|7993.2|7990.4|637
1634024400000|2021-10-12 07:40:00|8001.2|7998.4|8003.7|8000.9|8006.2|8003.4|8000.6|7997.8|521
1634024700000|2021-10-12 07:45:00|8003.8|8001|8016.8|8014|8019.3|8016.5|8003.8|8001|1331
1634025000000|2021-10-12 07:50:00|8017.2|8014.4|8029.8|8027|8030.4|8027.6|8016.2|8013.4|1119
1634025300000|2021-10-12 07:55:00|8029.4|8026.6|8016.3|8013.5|8032.9|8030.1|8015.2|8012.4|969
1634025600000|2021-10-12 08:00:00|8016.8|8014|8025.3|8022.5|8028.8|8026|8015.2|8012.4|903
1634025900000|2021-10-12 08:05:00|8025.1|8022.3|8017.8|8015|8025.1|8022.3|8016.8|8014|559
1634026200000|2021-10-12 08:10:00|8017.4|8014.6|8016.4|8013.6|8024.4|8021.6|8011.7|8008.9|891
1634026500000|2021-10-12 08:15:00|8016.7|8013.9|8011.1|8008.3|8018.1|8015.3|8009.7|8006.9|490
1634026800000|2021-10-12 08:20:00|8011.2|8008.4|8029.3|8026.5|8031.7|8028.9|8008.1|8005.3|1395
1634027100000|2021-10-12 08:25:00|8029.7|8026.9|8029|8026.2|8038.6|8035.8|8023.6|8020.8|2830
1634027400000|2021-10-12 08:30:00|8028.6|8025.8|8032.7|8029.9|8038.1|8035.3|8028.3|8025.5|1058
1634027700000|2021-10-12 08:35:00|8032.8|8030|8032.8|8030|8044.8|8042|8030.8|8028|1184
1634028000000|2021-10-12 08:40:00|8032.9|8030.1|8026.7|8023.9|8036.3|8033.5|8023.8|8021|780
1634028300000|2021-10-12 08:45:00|8026.3|8023.5|8026.3|8023.5|8034.9|8032.1|8025.1|8022.3|841
1634028600000|2021-10-12 08:50:00|8026.7|8023.9|8026.9|8024.1|8029.9|8027.1|8023.9|8021.1|668
1634028900000|2021-10-12 08:55:00|8026.5|8023.7|8014.7|8011.9|8027.9|8025.1|8009.7|8006.9|1046
1634029200000|2021-10-12 09:00:00|8015.1|8012.3|8010.1|8007.3|8019.1|8016.3|8007.1|8004.3|868
1634029500000|2021-10-12 09:05:00|8010.2|8007.4|8015.3|8012.5|8022.3|8019.5|8008.7|8005.9|1097
1634029800000|2021-10-12 09:10:00|8015.5|8012.7|8014.4|8011.6|8018.3|8015.5|8013.3|8010.5|267
1634030100000|2021-10-12 09:15:00|8014.5|8011.7|8029.1|8026.3|8034.5|8031.7|8014.5|8011.7|968
1634030400000|2021-10-12 09:20:00|8027.7|8024.9|8026.5|8023.7|8034.7|8031.9|8022.9|8020.1|768
1634030700000|2021-10-12 09:25:00|8025.9|8023.1|8024.1|8021.3|8029.1|8026.3|8019.5|8016.7|717
1634031000000|2021-10-12 09:30:00|8024.5|8021.7|8021.6|8018.8|8026.7|8023.9|8015.7|8012.9|447
1634031300000|2021-10-12 09:35:00|8021.5|8018.7|8021.1|8018.3|8022.7|8019.9|8014.1|8011.3|620
1634031600000|2021-10-12 09:40:00|8020.7|8017.9|8018.2|8015.4|8023.1|8020.3|8016.7|8013.9|289
1634031900000|2021-10-12 09:45:00|8018.6|8015.8|8020.7|8017.9|8022.7|8019.9|8012.7|8009.9|410
1634032200000|2021-10-12 09:50:00|8021.3|8018.5|8023.3|8020.5|8024.3|8021.5|8018.7|8015.9|601
1634032500000|2021-10-12 09:55:00|8022.9|8020.1|8019.3|8016.5|8025.9|8023.1|8015.9|8013.1|520
1634032800000|2021-10-12 10:00:00|8019.4|8016.6|8029.5|8026.7|8033.9|8031.1|8019.4|8016.6|514
1634033100000|2021-10-12 10:05:00|8029.3|8026.5|8009.9|8007.1|8036|8033.2|8008.9|8006.1|1407
1634033400000|2021-10-12 10:10:00|8009.7|8006.9|8001.9|7999.1|8009.9|8007.1|7992.5|7989.7|1852
1634033700000|2021-10-12 10:15:00|8001.5|7998.7|8001.5|7998.7|8003.9|8001.1|7994|7991.2|763
1634034000000|2021-10-12 10:20:00|8001.9|7999.1|8002.4|7999.6|8007.5|8004.7|7997.5|7994.7|494
1634034300000|2021-10-12 10:25:00|8002.2|7999.4|8001.5|7998.7|8008.9|8006.1|8000.8|7998|463
1634034600000|2021-10-12 10:30:00|8001.8|7999|8000.1|7997.3|8004.8|8002|7997.1|7994.3|401
1634034900000|2021-10-12 10:35:00|7999.8|7997|8015.3|8012.5|8018.3|8015.5|7999.8|7997|1029
1634035200000|2021-10-12 10:40:00|8015.5|8012.7|8029.2|8026.4|8031.5|8028.7|8013.3|8010.5|962
1634035500000|2021-10-12 10:45:00|8029|8026.2|8028.7|8025.9|8037.3|8034.5|8026.3|8023.5|1099
1634035800000|2021-10-12 10:50:00|8028.8|8026|8034.3|8031.5|8036.9|8034.1|8028.8|8026|566
1634036100000|2021-10-12 10:55:00|8033.9|8031.1|8049.2|8046.4|8051.3|8048.5|8033.9|8031.1|1443
1634036400000|2021-10-12 11:00:00|8048.9|8046.1|8041.6|8038.8|8049|8046.2|8036|8033.2|1633
1634036700000|2021-10-12 11:05:00|8042.6|8039.8|8040.6|8037.8|8046.7|8043.9|8039|8036.2|537
1634037000000|2021-10-12 11:10:00|8041.6|8038.8|8045.5|8042.7|8047.8|8045|8037|8034.2|1177
1634037300000|2021-10-12 11:15:00|8045.2|8042.4|8044.1|8041.3|8047.4|8044.6|8041.4|8038.6|532
1634037600000|2021-10-12 11:20:00|8044.4|8041.6|8041|8038.2|8046.1|8043.3|8040.7|8037.9|702
1634037900000|2021-10-12 11:25:00|8041.4|8038.6|8051.8|8049|8053.7|8050.9|8040.4|8037.6|903
1634038200000|2021-10-12 11:30:00|8052.5|8048.5|8059.3|8056.5|8063.1|8060.3|8052.1|8048.5|1713
1634038500000|2021-10-12 11:35:00|8058.9|8056.1|8052.9|8050.1|8060.9|8058.1|8052.2|8049.4|826
1634038800000|2021-10-12 11:40:00|8053.2|8050.4|8056.1|8053.3|8058.5|8055.7|8053.2|8050.4|432
1634039100000|2021-10-12 11:45:00|8056.5|8053.7|8042.6|8039.8|8059.7|8056.9|8034.8|8032|2479
1634039400000|2021-10-12 11:50:00|8043.1|8040.3|8035.6|8032.8|8049.5|8046.7|8033.6|8030.8|1158
1634039700000|2021-10-12 11:55:00|8036|8033.2|8034.3|8031.5|8039.4|8036.6|8031.4|8028.6|1382
1634040000000|2021-10-12 12:00:00|8034.2|8031.4|8032.2|8029.4|8035.6|8032.8|8018.4|8015.6|2323
1634040300000|2021-10-12 12:05:00|8032.3|8029.5|8029.5|8026.7|8039.4|8036.6|8025.9|8023.1|1462
1634040600000|2021-10-12 12:10:00|8029.1|8026.3|8006.9|8004.1|8031.9|8029.1|8001.2|7998.4|4418
1634040900000|2021-10-12 12:15:00|8006.4|8003.6|8003.6|8000.8|8017.9|8015.1|8003.6|8000.8|2712
1634041200000|2021-10-12 12:20:00|8003.2|8000.4|7978|7975.2|8004.1|8001.3|7961.9|7959.1|5581
1634041500000|2021-10-12 12:25:00|7977.6|7974.8|7979|7976.2|7991.8|7989|7967.2|7964.4|4168
1634041800000|2021-10-12 12:30:00|7978.8|7976|7979.4|7976.6|7998.3|7995.5|7976.4|7973.6|3669
1634042100000|2021-10-12 12:35:00|7979.2|7976.4|7973|7970.2|7980.4|7977.6|7967.8|7965|1583
1634042400000|2021-10-12 12:40:00|7972.8|7970|7983.6|7980.8|7985|7982.2|7966|7963.2|2711
1634042700000|2021-10-12 12:45:00|7983.5|7980.7|7981.5|7978.7|7991.3|7988.5|7968.3|7965.5|2704
1634043000000|2021-10-12 12:50:00|7981.4|7978.6|7979.7|7976.9|7991.9|7989.1|7977.7|7974.9|2990
1634043300000|2021-10-12 12:55:00|7980.1|7977.3|7979.6|7976.8|7983.1|7980.3|7969.6|7966.8|2052
1634043600000|2021-10-12 13:00:00|7980|7977.2|7972|7969.2|7983.4|7980.6|7967|7964.2|4217
1634043900000|2021-10-12 13:05:00|7971.6|7968.8|7920.4|7917.6|7974|7971.2|7902.7|7899.9|13542
1634044200000|2021-10-12 13:10:00|7921.6|7918.8|7955.3|7952.5|7961.6|7958.8|7919.6|7916.8|7620
1634044500000|2021-10-12 13:15:00|7954.9|7952.1|7981.1|7978.3|7989.1|7986.3|7950.4|7947.6|8140
1634044800000|2021-10-12 13:20:00|7981.5|7978.7|8010.6|8007.8|8014.6|8011.8|7979.9|7977.1|7669
1634045100000|2021-10-12 13:25:00|8010.4|8007.6|8033.9|8031.1|8036.6|8033.8|8008.6|8005.8|16990
1634045400000|2021-10-12 13:30:00|8033.8|8031|8032.4|8029.6|8043|8040.2|8019.4|8016.6|17674
1634045700000|2021-10-12 13:35:00|8032|8029.2|8010.6|8007.8|8038|8035.2|8008.6|8005.8|7746
1634046000000|2021-10-12 13:40:00|8010.5|8007.7|8020.5|8017.7|8032.6|8029.8|8008|8005.2|6777
1634046300000|2021-10-12 13:45:00|8020|8017.2|8047.9|8045.1|8050.9|8048.1|8020|8017.2|6800
1634046600000|2021-10-12 13:50:00|8047.6|8044.8|8069.5|8066.7|8098.2|8095.4|8047.6|8044.8|22429
1634046900000|2021-10-12 13:55:00|8069.3|8066.5|8055.8|8053|8071.2|8068.4|8052|8049.2|6788
1634047200000|2021-10-12 14:00:00|8055.7|8052.9|8050.2|8047.4|8063.8|8061|8034.3|8031.5|6880
1634047500000|2021-10-12 14:05:00|8050.6|8047.8|8034.9|8032.1|8060.6|8057.8|8034.7|8031.9|4065
1634047800000|2021-10-12 14:10:00|8035.9|8033.1|8032.9|8030.1|8044.9|8042.1|8030.9|8028.1|3208
1634048100000|2021-10-12 14:15:00|8033.3|8030.5|8015.1|8012.3|8042.5|8039.7|7992.4|7989.6|7409
1634048400000|2021-10-12 14:20:00|8014.7|8011.9|7979.7|7976.9|8014.7|8011.9|7979.3|7976.5|6953
1634048700000|2021-10-12 14:25:00|7979.3|7976.5|7995.6|7992.8|7999.3|7996.5|7960.7|7957.9|9512
1634049000000|2021-10-12 14:30:00|7995.5|7992.7|7977.8|7975|7996.9|7994.1|7976.9|7974.1|3627
1634049300000|2021-10-12 14:35:00|7978.3|7975.5|7992.4|7989.6|7997.9|7995.1|7967.7|7964.9|3369
1634049600000|2021-10-12 14:40:00|7992.3|7989.5|8022.9|8020.1|8023.3|8020.5|7990.9|7988.1|6253
1634049900000|2021-10-12 14:45:00|8022.7|8019.9|8025.1|8022.3|8030.1|8027.3|8017.1|8014.3|5136
1634050200000|2021-10-12 14:50:00|8024.1|8021.3|8022.5|8019.7|8029.7|8026.9|8020.9|8018.1|2719
1634050500000|2021-10-12 14:55:00|8023.7|8020.9|8017.1|8014.3|8029.1|8026.3|8013.8|8011|2182
1634050800000|2021-10-12 15:00:00|8017.5|8014.7|8013.4|8010.6|8025.8|8023|7999.6|7996.8|4232
1634051100000|2021-10-12 15:05:00|8013.8|8011|8009.8|8007|8023.4|8020.6|8006.8|8004|2405
1634051400000|2021-10-12 15:10:00|8009.4|8006.6|7993.4|7990.6|8018|8015.2|7992.3|7989.5|3597
1634051700000|2021-10-12 15:15:00|7993.8|7991|7996.9|7994.1|8002.9|8000.1|7988.9|7986.1|4360
1634052000000|2021-10-12 15:20:00|7996.8|7994|8002.4|7999.6|8012|8009.2|7994.2|7991|3341
1634052300000|2021-10-12 15:25:00|8002|7999.2|7999|7996.2|8003.6|8000.8|7988.8|7986|3611
1634052600000|2021-10-12 15:30:00|7998|7995.2|7994.8|7992|8000.8|7998|7987|7984.2|2038
1634052900000|2021-10-12 15:35:00|7995.2|7992.4|7996.4|7993.6|8008.8|8006|7995.2|7992.4|1569
1634053200000|2021-10-12 15:40:00|7996|7993.2|7997.4|7994.6|8000|7997.2|7985.8|7983|1734
1634053500000|2021-10-12 15:45:00|7996.8|7994|8013|8010.2|8015|8012.2|7994.4|7991.6|3276
1634053800000|2021-10-12 15:50:00|8013.4|8010.6|8016.8|8014|8017.9|8015.1|8010.4|8007.6|1653
1634054100000|2021-10-12 15:55:00|8016.4|8013.6|8021.3|8018.5|8022.4|8019.6|8014.2|8011.4|1964
1634054400000|2021-10-12 16:00:00|8022.2|8019.4|8020.2|8017.4|8023.8|8021|8003.6|8000.8|5019
1634054700000|2021-10-12 16:05:00|8020.1|8017.3|8005.7|8002.9|8021.6|8018.8|8005.7|8002.9|1648
1634055000000|2021-10-12 16:10:00|8006.3|8003.5|8006.6|8003.8|8007.7|8004.9|8001.9|7999.1|1593
1634055300000|2021-10-12 16:15:00|8006.5|8003.7|8012.9|8010.1|8019.1|8016.3|8004.5|8001.7|1684
1634055600000|2021-10-12 16:20:00|8012.4|8009.6|8013|8010.2|8017.7|8014.9|8010.5|8007.7|1145
1634055900000|2021-10-12 16:25:00|8013.1|8010.3|8017.7|8014.9|8021.5|8018.7|8011.8|8009|1616
1634056200000|2021-10-12 16:30:00|8017.9|8015.1|8014.7|8011.9|8020.9|8018.1|8007.7|8004.9|1845
1634056500000|2021-10-12 16:35:00|8014.3|8011.5|8003.6|8000.8|8015.1|8012.3|8001.7|7998.9|1004
1634056800000|2021-10-12 16:40:00|8003.5|8000.7|8003.1|8000.3|8009.9|8007.1|8000.5|7997.7|1190
1634057100000|2021-10-12 16:45:00|8002.7|7999.9|7996.7|7993.9|8004.4|8001.6|7996|7993.2|1176
1634057400000|2021-10-12 16:50:00|7997|7994.2|8004.3|8001.5|8008.6|8005.8|7995|7992.2|1488
1634057700000|2021-10-12 16:55:00|8003.9|8001.1|8000.6|7997.8|8008.3|8005.5|7997.2|7994.4|1429
1634058000000|2021-10-12 17:00:00|7999.6|7996.8|7990.4|7987.6|8003.2|8000.4|7988|7985.2|1675
1634058300000|2021-10-12 17:05:00|7990|7987.2|7999|7996.2|8001|7998.2|7989.6|7986.8|1299
1634058600000|2021-10-12 17:10:00|7998.6|7995.8|8006.2|8003.4|8008.7|8005.9|7998.6|7995.8|1409
1634058900000|2021-10-12 17:15:00|8005.8|8003|8012.2|8009.4|8015.3|8012.5|8005.6|8002.8|1322
1634059200000|2021-10-12 17:20:00|8011.8|8009|8005.2|8002.4|8014.8|8012|8002.2|7999.4|2335
1634059500000|2021-10-12 17:25:00|8004.7|8001.9|8004.9|8002.1|8012.9|8010.1|8001.7|7998.9|2406
1634059800000|2021-10-12 17:30:00|8004.5|8001.7|8000.7|7997.9|8004.5|8001.7|7996.7|7993.9|2491
1634060100000|2021-10-12 17:35:00|7999.7|7996.9|8018.1|8015.3|8027.6|8024.8|7999.7|7996.9|4260
1634060400000|2021-10-12 17:40:00|8017.7|8014.9|8020.5|8017.7|8023.3|8020.5|8016.1|8013.3|2624
1634060700000|2021-10-12 17:45:00|8020.9|8018.1|8032.7|8029.9|8033.3|8030.5|8020.9|8018.1|1648
1634061000000|2021-10-12 17:50:00|8033.1|8030.3|8021.9|8019.1|8041.5|8038.7|8017.9|8015.1|5602
1634061300000|2021-10-12 17:55:00|8022.3|8019.5|8018.7|8015.9|8024.9|8022.1|8015.7|8012.9|1877
1634061600000|2021-10-12 18:00:00|8018.6|8015.8|8005.2|8002.4|8018.6|8015.8|8004.2|8001.4|3165
1634061900000|2021-10-12 18:05:00|8005.3|8002.5|8001.3|7998.5|8014.5|8011.7|7995.3|7992.5|3204
1634062200000|2021-10-12 18:10:00|8001.2|7998.4|8002.8|8000|8003.4|8000.6|7994.2|7991.4|2654
1634062500000|2021-10-12 18:15:00|8003.4|8000.6|7999|7996.2|8012.9|8010.1|7996.4|7993.6|3967
1634062800000|2021-10-12 18:20:00|7999.4|7996.6|8004.8|8002|8005.6|8002.8|7991.4|7988.6|5777
1634063100000|2021-10-12 18:25:00|8004.5|8001.7|8006.3|8003.5|8015.7|8012.9|7992.8|7990|21469
1634063400000|2021-10-12 18:30:00|8006.5|8003.7|8005.5|8002.7|8008|8005.2|7999.9|7997.1|3934
1634063700000|2021-10-12 18:35:00|8005.7|8002.9|8008.9|8006.1|8009.8|8007|8001.5|7998.7|1561
1634064000000|2021-10-12 18:40:00|8009.3|8006.5|8014.9|8012.1|8015.2|8012.4|8008.9|8006.1|2957
1634064300000|2021-10-12 18:45:00|8014.7|8011.9|8011.7|8008.9|8015.9|8013.1|8007.3|8004.5|1258
1634064600000|2021-10-12 18:50:00|8011.8|8009|8007.6|8004.8|8012.7|8009.9|8006.7|8003.9|238
1634064900000|2021-10-12 18:55:00|8007.9|8005.1|8001.2|7998.4|8009.9|8007.1|8000.9|7998.1|567
1634065200000|2021-10-12 19:00:00|8001.6|7998.8|8002.2|7999.4|8003.9|8001.1|7999.8|7997|444
1634065500000|2021-10-12 19:05:00|8001.6|7998.8|7998.8|7996|8005.2|8002.4|7996.8|7994|583
1634065800000|2021-10-12 19:10:00|7999.8|7997|8000.8|7998|8005|8002.2|7999.8|7997|1303
1634066100000|2021-10-12 19:15:00|8000.7|7997.9|8002.9|8000.1|8003.4|8000.6|7998.6|7995.8|353
1634066400000|2021-10-12 19:20:00|8002.8|8000|8002.8|8000|8003.4|8000.6|7999.8|7997|612
1634066700000|2021-10-12 19:25:00|8002.4|7999.6|8001|7998.2|8002.9|8000.1|7999.8|7997|172
1634067000000|2021-10-12 19:30:00|8000.8|7998|8000.9|7998.1|8002.8|8000|7999|7996.2|162
1634067300000|2021-10-12 19:35:00|8001|7998.2|7995.8|7993|8001.9|7999.1|7994.4|7991.6|468
1634067600000|2021-10-12 19:40:00|7995.3|7992.5|7988.8|7986|7995.3|7992.5|7988.2|7985.4|510
1634067900000|2021-10-12 19:45:00|7988.4|7985.6|7996.8|7994|7996.8|7994|7987.2|7984.4|410
1634068200000|2021-10-12 19:50:00|7997.6|7994.8|7994.8|7992|7997.8|7995|7993.7|7990.9|268
1634068500000|2021-10-12 19:55:00|7995.5|7992.7|7997.7|7994.9|7998.7|7995.9|7995.1|7992.3|776
1634068800000|2021-10-12 20:00:00|7997.5|7994.7|7993.7|7990.9|7997.7|7994.9|7991.7|7988.9|343
1634069100000|2021-10-12 20:05:00|7993.6|7990.8|7994.1|7991.3|7995.7|7992.9|7992.7|7989.9|238
1634069400000|2021-10-12 20:10:00|7994.5|7991.7|7994.7|7991.9|7995.6|7992.8|7991.7|7988.9|169
1634069700000|2021-10-12 20:15:00|7994.5|7991.7|7992.5|7989.7|7995.1|7992.3|7992.2|7989.4|124
1634070000000|2021-10-12 20:20:00|7992.1|7989.3|7997.1|7994.3|7997.5|7994.7|7989.7|7986.9|156
1634070300000|2021-10-12 20:25:00|7996.7|7993.9|7996.3|7993.5|7998.7|7995.9|7995.1|7992.3|263
1634070600000|2021-10-12 20:30:00|7995.9|7993.1|7997.9|7995.1|7998.3|7995.5|7995.7|7992.9|180
1634070900000|2021-10-12 20:35:00|7998.3|7995.5|7998.3|7995.5|7998.7|7995.9|7995.7|7992.9|122
1634071200000|2021-10-12 20:40:00|7997.8|7995|7997.2|7994.4|7999.3|7996.5|7996.7|7993.9|109
1634071500000|2021-10-12 20:45:00|7996.9|7994.1|7995.3|7992.5|7998.7|7995.9|7994.7|7991.9|233
1634071800000|2021-10-12 20:50:00|7995.7|7992.9|7996.3|7993.5|7999.6|7996.8|7993.8|7991|214
1634072100000|2021-10-12 20:55:00|7996|7993.2|7997.2|7994.4|7998.8|7996|7995.2|7992.4|268
1634076000000|2021-10-12 22:00:00|8000.3|7997.5|7995.3|7992.5|8000.5|7997.6|7995.3|7992.5|135
1634076300000|2021-10-12 22:05:00|7994.8|7992|7994.8|7992|7995.2|7992.4|7991.3|7988.5|114
1634076600000|2021-10-12 22:10:00|7994.3|7991.5|7992.8|7990|7994.8|7992|7992.3|7989.5|29
1634076900000|2021-10-12 22:15:00|7991.9|7989.1|7989.3|7986.5|7991.9|7989.1|7987.8|7985|102
1634077200000|2021-10-12 22:20:00|7988.9|7986.1|7989.3|7986.5|7990.3|7987.5|7988.3|7985.5|50
1634077500000|2021-10-12 22:25:00|7988.8|7986|7990.2|7987.4|7994.3|7991.5|7988.2|7985.4|82
1634077800000|2021-10-12 22:30:00|7990.3|7987.5|7984.3|7981.5|7990.8|7988|7982.3|7979.5|236
1634078100000|2021-10-12 22:35:00|7984.4|7981.6|7982.3|7979.5|7985.3|7982.5|7981.7|7978.9|106
1634078400000|2021-10-12 22:40:00|7982.8|7980|7984.3|7981.5|7986.3|7983.5|7982.8|7980|69
1634078700000|2021-10-12 22:45:00|7984.2|7981.4|7982|7979.2|7984.2|7981.4|7981.6|7978.8|94
1634079000000|2021-10-12 22:50:00|7982.1|7979.3|7985.6|7982.8|7986.6|7983.8|7982|7979.2|72
1634079300000|2021-10-12 22:55:00|7985.2|7982.4|7981.4|7978.6|7985.6|7982.8|7981.4|7978.6|79
1634079600000|2021-10-12 23:00:00|7981.9|7979.1|7980.9|7978.1|7982|7979.2|7978.4|7975.6|88
1634079900000|2021-10-12 23:05:00|7980.8|7978|7978|7975.2|7980.8|7978|7977.5|7974.7|27
1634080200000|2021-10-12 23:10:00|7977.9|7975.1|7977|7974.2|7978|7975.2|7975|7972.2|76
1634080500000|2021-10-12 23:15:00|7976.8|7974|7979|7976.2|7981.4|7978.6|7976.4|7973.6|58
1634080800000|2021-10-12 23:20:00|7978.6|7975.8|7975|7972.2|7979|7976.2|7975|7972.2|71
1634081100000|2021-10-12 23:25:00|7974.9|7972.1|7976.9|7974.1|7977|7974.2|7974.4|7971.6|79
1634081400000|2021-10-12 23:30:00|7976.4|7973.6|7974|7971.2|7977.4|7974.6|7974|7971.2|57
1634081700000|2021-10-12 23:35:00|7974.4|7971.6|7975|7972.2|7976|7973.2|7974|7971.2|26
1634082000000|2021-10-12 23:40:00|7974.9|7972.1|7976.9|7974.1|7977.4|7974.6|7974.8|7972|37
1634082300000|2021-10-12 23:45:00|7977|7974.2|7979.9|7977.1|7980.5|7977.7|7976.9|7974.1|101
1634082600000|2021-10-12 23:50:00|7980.3|7977.5|7978.8|7976|7980.3|7977.5|7977.9|7975.1|62
1634082900000|2021-10-12 23:55:00|7978.4|7975.6|7971.8|7969|7978.9|7976.1|7971.3|7968.5|159
1634083200000|2021-10-13 00:00:00|7971.7|7968.9|7978.3|7975.5|7978.9|7976.1|7968.9|7966.1|405
1634083500000|2021-10-13 00:05:00|7977.8|7975|7982.9|7980.1|7984.3|7981.5|7976.8|7974|172
1634083800000|2021-10-13 00:10:00|7983.3|7980.5|7983.4|7980.6|7984.3|7981.5|7977.5|7974.7|130
1634084100000|2021-10-13 00:15:00|7983.3|7980.5|7981.9|7979.1|7983.8|7981|7980.3|7977.5|103
1634084400000|2021-10-13 00:20:00|7982.4|7979.6|7988.9|7986.1|7989.9|7987.1|7977.5|7974.7|208
1634084700000|2021-10-13 00:25:00|7989.8|7987|7986.5|7983.7|7991.3|7988.5|7986.3|7983.5|155
1634085000000|2021-10-13 00:30:00|7986.9|7984.1|7987.9|7985.1|7987.9|7985.1|7980.4|7977.6|232
1634085300000|2021-10-13 00:35:00|7987.4|7984.6|7984.3|7981.5|7987.4|7984.6|7982.8|7980|74
1634085600000|2021-10-13 00:40:00|7984.4|7981.6|7994.8|7992|7994.8|7992|7984.4|7981.6|239
1634085900000|2021-10-13 00:45:00|7994.3|7991.5|7990.8|7988|7996.8|7994|7990.2|7987.4|219
1634086200000|2021-10-13 00:50:00|7990.9|7988.1|7987.4|7984.6|7992.7|7989.9|7986.4|7983.6|135
1634086500000|2021-10-13 00:55:00|7988.2|7985.4|7987.8|7985|7990.4|7987.6|7986.8|7984|103
1634086800000|2021-10-13 01:00:00|7987.4|7984.6|7983.3|7980.5|7994.8|7992|7975.8|7973|755
1634087100000|2021-10-13 01:05:00|7983.2|7980.4|7981.7|7978.9|7983.8|7981|7975.2|7972.4|353
1634087400000|2021-10-13 01:10:00|7981.8|7979|7987.9|7985.1|7989.9|7987.1|7979.7|7976.9|339
1634087700000|2021-10-13 01:15:00|7988.3|7985.5|7983.8|7981|7992.2|7989.4|7982.2|7979.4|359
1634088000000|2021-10-13 01:20:00|7983.2|7980.4|7988.8|7986|7989.4|7986.6|7978.2|7975.4|227
1634088300000|2021-10-13 01:25:00|7988.7|7985.9|7988.8|7986|7988.8|7986|7981.3|7978.5|150
1634088600000|2021-10-13 01:30:00|7988.6|7985.8|8000.3|7997.5|8002.7|7999.9|7984.2|7981.4|682
1634088900000|2021-10-13 01:35:00|8000.7|7997.9|8007.7|8004.9|8009.3|8006.5|7998.7|7995.9|402
1634089200000|2021-10-13 01:40:00|8008.3|8005.5|8009.2|8006.4|8010.3|8007.5|8003.7|8000.9|321
1634089500000|2021-10-13 01:45:00|8009.1|8006.3|8016.7|8013.9|8020.1|8017.3|8007.3|8004.5|668
1634089800000|2021-10-13 01:50:00|8017.1|8014.3|8015.3|8012.5|8018.3|8015.5|8009.1|8006.3|430
1634090100000|2021-10-13 01:55:00|8015.2|8012.4|8001.3|7998.5|8015.2|8012.4|7999.2|7996.4|523
1634090400000|2021-10-13 02:00:00|8001.7|7998.9|8001.7|7998.9|8008.7|8005.9|7999.3|7996.5|501
1634090700000|2021-10-13 02:05:00|8001.2|7998.4|7995.7|7992.9|8003.3|8000.5|7994.3|7991.5|502
1634091000000|2021-10-13 02:10:00|7995.8|7993|7988|7985.2|7998.3|7995.5|7987.1|7984.3|962
1634091300000|2021-10-13 02:15:00|7988.5|7985.7|7982.5|7979.7|7994.6|7991.8|7980.1|7977.3|894
1634091600000|2021-10-13 02:20:00|7982.6|7979.8|7981.7|7978.9|7983.5|7980.7|7978.7|7975.9|354
1634091900000|2021-10-13 02:25:00|7982.6|7979.8|7981|7978.2|7986.1|7983.3|7979|7976.2|219
1634092200000|2021-10-13 02:30:00|7981.5|7978.7|7945.6|7942.8|7981.5|7978.7|7944.8|7942|2868
1634092500000|2021-10-13 02:35:00|7946.1|7943.3|7946.1|7943.3|7957|7954.2|7940|7937.2|1870
1634092800000|2021-10-13 02:40:00|7946|7943.2|7945.6|7942.8|7955.2|7952.4|7944|7941.2|769
1634093100000|2021-10-13 02:45:00|7945.2|7942.4|7933.8|7931|7948.2|7945.4|7929.6|7926.8|1243
1634093400000|2021-10-13 02:50:00|7934|7931.2|7946.2|7943.4|7950.8|7948|7932.4|7929.6|883
1634093700000|2021-10-13 02:55:00|7945.8|7943|7957.6|7954.8|7960.2|7957.4|7943.2|7940.4|1009
1634094000000|2021-10-13 03:00:00|7958.2|7955.4|7963|7960.2|7967.8|7965|7955.6|7952.8|927
1634094300000|2021-10-13 03:05:00|7963.1|7960.3|7964.2|7961.4|7969|7966.2|7961.2|7958.4|593
1634094600000|2021-10-13 03:10:00|7964.6|7961.8|7976.2|7973.4|7977.6|7974.8|7964.6|7961.8|947
1634094900000|2021-10-13 03:15:00|7976.1|7973.3|7979.8|7977|7982.2|7979.4|7975|7972.2|758
1634095200000|2021-10-13 03:20:00|7980.2|7977.4|7975.7|7972.9|7983.2|7980.4|7973.1|7970.3|439
1634095500000|2021-10-13 03:25:00|7975.6|7972.8|7972.6|7969.8|7981.1|7978.3|7972.1|7969.3|508
1634095800000|2021-10-13 03:30:00|7972.7|7969.9|7973.2|7970.4|7975.1|7972.3|7971.7|7968.9|257
1634096100000|2021-10-13 03:35:00|7973.3|7970.5|7972.7|7969.9|7974.7|7971.9|7971.7|7968.9|72
1634096400000|2021-10-13 03:40:00|7972.5|7969.7|7973.7|7970.9|7974.7|7971.9|7972.1|7969.3|78
1634096700000|2021-10-13 03:45:00|7974.1|7971.3|7974.1|7971.3|7975.1|7972.3|7973.1|7970.3|70
1634097000000|2021-10-13 03:50:00|7974.2|7971.4|7974.1|7971.3|7975.1|7972.3|7972.1|7969.3|71
1634097300000|2021-10-13 03:55:00|7973.3|7970.5|7977.1|7974.3|7978.1|7975.3|7973.1|7970.3|132
1634097600000|2021-10-13 04:00:00|7978.1|7975.3|7983.2|7980.4|7984.7|7981.9|7976.7|7973.9|481
1634097900000|2021-10-13 04:05:00|7983.1|7980.3|7992.1|7989.3|7992.1|7989.3|7981.3|7978.5|300
1634098200000|2021-10-13 04:10:00|7992.3|7989.5|7993.6|7990.8|7994.9|7992.1|7990.1|7987.3|308
1634098500000|2021-10-13 04:15:00|7993.5|7990.7|7989|7986.2|7994.1|7991.3|7988|7985.2|194
1634098800000|2021-10-13 04:20:00|7988.6|7985.8|7990|7987.2|7992.5|7989.7|7988|7985.2|160
1634099100000|2021-10-13 04:25:00|7990.4|7987.6|7991|7988.2|7991.4|7988.6|7989|7986.2|89
1634099400000|2021-10-13 04:30:00|7990.9|7988.1|7992.9|7990.1|7993|7990.2|7987.4|7984.6|151
1634099700000|2021-10-13 04:35:00|7992.8|7990|7989|7986.2|7994|7991.2|7989|7986.2|97
1634100000000|2021-10-13 04:40:00|7989.4|7986.6|7990.4|7987.6|7990.4|7987.6|7987.4|7984.6|111
1634100300000|2021-10-13 04:45:00|7990|7987.2|7991|7988.2|7992.4|7989.6|7989|7986.2|59
1634100600000|2021-10-13 04:50:00|7991.4|7988.6|7993|7990.2|7993.4|7990.6|7989.6|7986.8|61
1634100900000|2021-10-13 04:55:00|7993.4|7990.6|7995.6|7992.8|7996.2|7993.4|7993.4|7990.6|183
1634101200000|2021-10-13 05:00:00|7996|7993.2|7996|7993.2|7997|7994.2|7992.4|7989.6|218
1634101500000|2021-10-13 05:05:00|7995.6|7992.8|7997.1|7994.3|7999|7996.2|7994.4|7991.6|253
1634101800000|2021-10-13 05:10:00|7997|7994.2|7995.5|7992.7|7997.6|7994.8|7994.5|7991.7|138
1634102100000|2021-10-13 05:15:00|7995.9|7993.1|7994.9|7992.1|7996.5|7993.7|7993.9|7991.1|126
1634102400000|2021-10-13 05:20:00|7994.7|7991.9|7993.9|7991.1|7994.9|7992.1|7991.3|7988.5|138
1634102700000|2021-10-13 05:25:00|7994.4|7991.6|7992.5|7989.7|7994.9|7992.1|7988.9|7986.1|176
1634103000000|2021-10-13 05:30:00|7992.4|7989.6|7999.9|7997.1|8000.9|7998.1|7992.3|7989.5|656
1634103300000|2021-10-13 05:35:00|8000.3|7997.5|8005.3|8002.5|8006.7|8003.9|7994.3|7991.5|513
1634103600000|2021-10-13 05:40:00|8005.4|8002.6|8001.9|7999.1|8006.3|8003.5|8000.9|7998.1|263
1634103900000|2021-10-13 05:45:00|8001.8|7999|8006.9|8004.1|8007.3|8004.5|7999.9|7997.1|309
1634104200000|2021-10-13 05:50:00|8007.3|8004.5|8004.4|8001.6|8008.3|8005.5|8003.9|8001.1|299
1634104500000|2021-10-13 05:55:00|8004.5|8001.7|8006|8003.2|8007.9|8005.1|8001.5|7998.7|282
1634104800000|2021-10-13 06:00:00|8005.9|8003.1|8004.3|8001.5|8007.9|8005.1|8003.3|8000.5|258
1634105100000|2021-10-13 06:05:00|8004.9|8002.1|7994.2|7991.4|8004.9|8002.1|7992.7|7989.9|431
1634105400000|2021-10-13 06:10:00|7993.8|7991|7989.2|7986.4|7995.8|7993|7988.6|7985.8|533
1634105700000|2021-10-13 06:15:00|7988.8|7986|7992.2|7989.4|7993.6|7990.8|7984.6|7981.8|465
1634106000000|2021-10-13 06:20:00|7992.6|7989.8|7999.3|7996.5|8001.4|7998.6|7991.7|7988.9|372
1634106300000|2021-10-13 06:25:00|7998.8|7996|8005.4|8002.6|8006.8|8004|7998.8|7996|297
1634106600000|2021-10-13 06:30:00|8004.8|8002|8002.8|8000|8005.3|8002.5|7997.8|7995|294
1634106900000|2021-10-13 06:35:00|8002.9|8000.1|7999.8|7997|8004.8|8002|7997.8|7995|240
1634107200000|2021-10-13 06:40:00|7999|7996.2|7991|7988.2|8000.4|7997.6|7989.8|7987|450
1634107500000|2021-10-13 06:45:00|7990.9|7988.1|7994.8|7992|7999.4|7996.6|7989.5|7986.7|420
1634107800000|2021-10-13 06:50:00|7995|7992.2|7989.4|7986.6|7996|7993.2|7985.8|7983|504
1634108100000|2021-10-13 06:55:00|7989.2|7986.4|7988.4|7985.6|7991.9|7989.1|7985.4|7982.6|332
1634108400000|2021-10-13 07:00:00|7989|7986.2|7984.3|7981.5|7989|7986.2|7978.9|7976.1|680
1634108700000|2021-10-13 07:05:00|7984.7|7981.9|7978|7975.2|7984.7|7981.9|7976.2|7973.4|783
1634109000000|2021-10-13 07:10:00|7978.1|7975.3|7986.1|7983.3|7986.5|7983.7|7975.1|7972.3|653
1634109300000|2021-10-13 07:15:00|7986.2|7983.4|7998.7|7995.9|7998.7|7995.9|7983.5|7980.7|884
1634109600000|2021-10-13 07:20:00|7999.5|7996.7|7996.7|7993.9|8000.7|7997.9|7990.1|7987.3|732
1634109900000|2021-10-13 07:25:00|7996.9|7994.1|7997.1|7994.3|8000.7|7997.9|7996.5|7993.7|353
1634110200000|2021-10-13 07:30:00|7997.5|7994.7|7991.1|7988.3|7999.1|7996.3|7988.1|7985.3|437
1634110500000|2021-10-13 07:35:00|7991.5|7988.7|7989.6|7986.8|7995.1|7992.3|7984.6|7981.8|456
1634110800000|2021-10-13 07:40:00|7989.7|7986.9|7997.1|7994.3|7997.5|7994.7|7987.5|7984.7|285
1634111100000|2021-10-13 07:45:00|7997.5|7994.7|7999.5|7996.7|8005.1|8002.3|7997.1|7994.3|527
1634111400000|2021-10-13 07:50:00|8000|7997.2|7994.1|7991.3|8000.1|7997.3|7993.7|7990.9|329
1634111700000|2021-10-13 07:55:00|7994.5|7991.7|7986.5|7983.7|7996.5|7993.7|7986.5|7983.7|465
1634112000000|2021-10-13 08:00:00|7986|7983.2|7971|7968.2|7987.5|7984.7|7968.4|7965.6|963
1634112300000|2021-10-13 08:05:00|7970.8|7968|7975.5|7972.7|7977|7974.2|7964.8|7962|1942
1634112600000|2021-10-13 08:10:00|7975.6|7972.8|7974|7971.2|7979.4|7976.6|7971|7968.2|422
1634112900000|2021-10-13 08:15:00|7974.4|7971.6|7990.1|7987.3|7994.1|7991.3|7973.5|7970.7|811
1634113200000|2021-10-13 08:20:00|7990|7987.2|7987.6|7984.8|7993.6|7990.8|7985.6|7982.8|835
1634113500000|2021-10-13 08:25:00|7988.6|7985.8|7984.2|7981.4|7997|7994.2|7983.2|7980.4|1558
1634113800000|2021-10-13 08:30:00|7983.8|7981|7974.2|7971.4|7984.3|7981.5|7970.2|7967.4|1073
1634114100000|2021-10-13 08:35:00|7973.8|7971|7975.8|7973|7981.8|7979|7973.8|7971|685
1634114400000|2021-10-13 08:40:00|7976.2|7973.4|7969.2|7966.4|7977.8|7975|7964.3|7961.5|798
1634114700000|2021-10-13 08:45:00|7968.8|7966|7964.8|7962|7970.8|7968|7963.2|7960.4|709
1634115000000|2021-10-13 08:50:00|7964.4|7961.6|7960.3|7957.5|7964.8|7962|7958.2|7955.4|543
1634115300000|2021-10-13 08:55:00|7960.4|7957.6|7956.7|7953.9|7962.4|7959.6|7955.3|7952.5|540
1634115600000|2021-10-13 09:00:00|7956.3|7953.5|7968.3|7965.5|7980.5|7977.7|7930|7927.2|6362
1634115900000|2021-10-13 09:05:00|7968.2|7965.4|7977.9|7975.1|7985.3|7982.5|7966.7|7963.9|1157
1634116200000|2021-10-13 09:10:00|7977.5|7974.7|7990.9|7988.1|7992.5|7989.7|7975.4|7972.6|933
1634116500000|2021-10-13 09:15:00|7990.5|7987.7|8001.5|7998.7|8003.5|8000.7|7989.9|7987.1|945
1634116800000|2021-10-13 09:20:00|8002.4|7999.6|8000.9|7998.1|8003.4|8000.6|7992.9|7990.1|768
1634117100000|2021-10-13 09:25:00|8001.5|7998.7|7987.9|7985.1|8002.5|7999.7|7986.5|7983.7|808
1634117400000|2021-10-13 09:30:00|7988.5|7985.7|7971.9|7969.1|7989.3|7986.5|7969.4|7966.6|779
1634117700000|2021-10-13 09:35:00|7971.4|7968.6|7971.9|7969.1|7979.5|7976.7|7962.9|7960.1|652
1634118000000|2021-10-13 09:40:00|7972.3|7969.5|7973.9|7971.1|7978.3|7975.5|7970.9|7968.1|470
1634118300000|2021-10-13 09:45:00|7974.3|7971.5|7974.3|7971.5|7978.3|7975.5|7971.9|7969.1|398
1634118600000|2021-10-13 09:50:00|7973.3|7970.5|7975.3|7972.5|7977.4|7974.6|7973.3|7970.5|240
1634118900000|2021-10-13 09:55:00|7975.4|7972.6|7963.2|7960.4|7976.4|7973.6|7962.8|7960|454
1634119200000|2021-10-13 10:00:00|7961.8|7959|7962.3|7959.5|7966.2|7963.4|7958.8|7956|595
1634119500000|2021-10-13 10:05:00|7962.2|7959.4|7961.2|7958.4|7963.2|7960.4|7955.8|7953|565
1634119800000|2021-10-13 10:10:00|7961.7|7958.9|7957.8|7955|7962.2|7959.4|7951.8|7949|430
1634120100000|2021-10-13 10:15:00|7958.2|7955.4|7953.4|7950.6|7958.8|7956|7950.8|7948|399
1634120400000|2021-10-13 10:20:00|7953.2|7950.4|7952.8|7950|7953.4|7950.6|7938.2|7935.4|1231
1634120700000|2021-10-13 10:25:00|7952.4|7949.6|7941.4|7938.6|7954.4|7951.6|7941.2|7938.4|591
1634121000000|2021-10-13 10:30:00|7941.2|7938.4|7945.8|7943|7954.2|7951.4|7940.8|7938|732
1634121300000|2021-10-13 10:35:00|7945.4|7942.6|7951.7|7948.9|7953.2|7950.4|7942.2|7939.4|604
1634121600000|2021-10-13 10:40:00|7951.8|7949|7956.2|7953.4|7958.2|7955.4|7947.8|7945|476
1634121900000|2021-10-13 10:45:00|7955.8|7953|7960.1|7957.3|7961.3|7958.5|7955.8|7953|560
1634122200000|2021-10-13 10:50:00|7959.2|7956.4|7962.3|7959.5|7966.1|7963.3|7957.3|7954.5|407
1634122500000|2021-10-13 10:55:00|7962.2|7959.4|7956.7|7953.9|7963.2|7960.4|7956.1|7953.3|299
1634122800000|2021-10-13 11:00:00|7957.1|7954.3|7954.1|7951.3|7962.7|7959.9|7950.1|7947.3|1102
1634123100000|2021-10-13 11:05:00|7954.5|7951.7|7955.7|7952.9|7958.7|7955.9|7950.7|7947.9|455
1634123400000|2021-10-13 11:10:00|7956.1|7953.3|7960.3|7957.5|7963.3|7960.5|7953.7|7950.9|478
1634123700000|2021-10-13 11:15:00|7960.7|7957.9|7967.1|7964.3|7970.1|7967.3|7958.7|7955.9|641
1634124000000|2021-10-13 11:20:00|7966.7|7963.9|7961.1|7958.3|7966.7|7963.9|7959.7|7956.9|600
1634124300000|2021-10-13 11:25:00|7962.1|7959.3|7957.5|7954.7|7965.5|7962.7|7956.1|7953.3|532
1634124600000|2021-10-13 11:30:00|7958|7955.2|7937.5|7934.7|7959.9|7957.1|7936.9|7934.1|1561
1634124900000|2021-10-13 11:35:00|7937.1|7934.3|7939.1|7936.3|7944.1|7941.3|7937.1|7934.3|1014
1634125200000|2021-10-13 11:40:00|7939.5|7936.7|7933|7930.2|7939.5|7936.7|7923.9|7921.1|2775
1634125500000|2021-10-13 11:45:00|7932|7929.2|7944.6|7941.8|7949|7946.2|7926.2|7923.4|1646
1634125800000|2021-10-13 11:50:00|7945|7942.2|7940.6|7937.8|7949.1|7946.3|7939|7936.2|962
1634126100000|2021-10-13 11:55:00|7940.5|7937.7|7936.5|7933.7|7943.6|7940.8|7934|7931.2|772
1634126400000|2021-10-13 12:00:00|7936.9|7934.1|7941.1|7938.3|7949.1|7946.3|7936.9|7934.1|1574
1634126700000|2021-10-13 12:05:00|7941|7938.2|7940|7937.2|7941.8|7939|7932.4|7929.6|996
1634127000000|2021-10-13 12:10:00|7940.4|7937.6|7951.4|7948.6|7954.8|7952|7938|7935.2|804
1634127300000|2021-10-13 12:15:00|7952|7949.2|7953.4|7950.6|7957|7954.2|7945.4|7942.6|924
1634127600000|2021-10-13 12:20:00|7954|7951.2|7955.4|7952.6|7958.8|7956|7953.4|7950.6|959
1634127900000|2021-10-13 12:25:00|7955.8|7953|7949.5|7946.7|7955.8|7953|7944|7941.2|3173
1634128200000|2021-10-13 12:30:00|7949.4|7946.6|7956.4|7953.6|7978.6|7975.8|7948.4|7945.6|6623
1634128500000|2021-10-13 12:35:00|7955.4|7952.6|7949.6|7946.8|7959|7956.2|7944.6|7941.8|3541
1634128800000|2021-10-13 12:40:00|7950|7947.2|7937.2|7934.4|7952|7949.2|7927|7924.2|8156
1634129100000|2021-10-13 12:45:00|7937.8|7935|7928.6|7925.8|7940.2|7937.4|7925.4|7922.6|3731
1634129400000|2021-10-13 12:50:00|7928.5|7925.7|7930.1|7927.3|7933.4|7930.6|7920.7|7917.9|8525
1634129700000|2021-10-13 12:55:00|7930.2|7927.4|7935|7932.2|7940.5|7937.7|7929.2|7926.4|2662
1634130000000|2021-10-13 13:00:00|7935.4|7932.6|7936|7933.2|7950.6|7947.8|7926.6|7923.8|7441
1634130300000|2021-10-13 13:05:00|7936.4|7933.6|7924.6|7921.8|7937.6|7934.8|7895.5|7892.6|8734
1634130600000|2021-10-13 13:10:00|7924.7|7921.9|7949.5|7946.7|7950.1|7947.3|7917.2|7914.4|5339
1634130900000|2021-10-13 13:15:00|7949|7946.2|7937|7934.2|7954|7951.2|7930.6|7927.8|3396
1634131200000|2021-10-13 13:20:00|7936.6|7933.8|7956.3|7953.5|7966.9|7964.1|7936.6|7933.8|3670
1634131500000|2021-10-13 13:25:00|7957.3|7954.5|7928.2|7925.4|7959.8|7957|7927.8|7925|2677
1634131800000|2021-10-13 13:30:00|7928.4|7925.6|7920.8|7918|7932.2|7929.4|7891.7|7888.9|8632
1634132100000|2021-10-13 13:35:00|7920.9|7918.1|7932.2|7929.4|7935.1|7932.3|7907|7904.2|4597
1634132400000|2021-10-13 13:40:00|7931.8|7929|7929.3|7926.5|7939.7|7936.9|7916.8|7914|4417
1634132700000|2021-10-13 13:45:00|7928.9|7926.1|7907.6|7904.8|7928.9|7926.1|7906.6|7903.8|3475
1634133000000|2021-10-13 13:50:00|7907.2|7904.4|7917.6|7914.8|7935.9|7933.1|7906.2|7903.4|3813
1634133300000|2021-10-13 13:55:00|7918|7915.2|7921.5|7918.7|7929|7926.2|7912.1|7909.3|2591
1634133600000|2021-10-13 14:00:00|7921.4|7918.6|7940.3|7937.5|7943.3|7940.5|7916|7913.2|3500
1634133900000|2021-10-13 14:05:00|7940.4|7937.6|7916.9|7914.1|7945.5|7942.7|7914.8|7912|4639
1634134200000|2021-10-13 14:10:00|7916.8|7914|7910.6|7907.8|7921.3|7918.5|7904.6|7901.8|5327
1634134500000|2021-10-13 14:15:00|7910.2|7907.4|7929.3|7926.5|7932.3|7929.5|7898.6|7895.8|4254
1634134800000|2021-10-13 14:20:00|7929.2|7926.4|7950.1|7947.3|7951.1|7948.3|7927.3|7924.5|3090
1634135100000|2021-10-13 14:25:00|7950.3|7947.5|7942.5|7939.7|7959.5|7956.7|7941.7|7938.9|3481
1634135400000|2021-10-13 14:30:00|7942.1|7939.3|7948.7|7945.9|7963|7960.2|7941.5|7938.7|3601
1634135700000|2021-10-13 14:35:00|7948.8|7946|7947.1|7944.3|7955.3|7952.5|7943.5|7940.7|2105
1634136000000|2021-10-13 14:40:00|7947.5|7944.7|7953.7|7950.9|7961.1|7958.3|7942.7|7939.9|1973
1634136300000|2021-10-13 14:45:00|7953.6|7950.8|7957.1|7954.3|7964.7|7961.9|7952.5|7949.7|1983
1634136600000|2021-10-13 14:50:00|7957.7|7954.9|7961.2|7958.4|7963.5|7960.7|7951.7|7948.9|2001
1634136900000|2021-10-13 14:55:00|7961.3|7958.5|7959|7956.2|7965.7|7962.9|7953.7|7950.9|2753
1634137200000|2021-10-13 15:00:00|7961|7958.2|7982.8|7980|7991.6|7988.8|7959|7956.2|6653
1634137500000|2021-10-13 15:05:00|7982.2|7979.4|7980.3|7977.5|7996.2|7993.4|7979.8|7977|4558
1634137800000|2021-10-13 15:10:00|7980.2|7977.4|7995.4|7992.6|7998|7995.2|7979.4|7976.6|3151
1634138100000|2021-10-13 15:15:00|7995|7992.2|7999.8|7997|8006.4|8003.6|7988.2|7985.4|4419
1634138400000|2021-10-13 15:20:00|8000.2|7997.4|8007.8|8005|8020.2|8017.4|7999.2|7996.4|4112
1634138700000|2021-10-13 15:25:00|8007.4|8004.6|8006.2|8003.4|8021.3|8018.5|8005.2|8002.4|3198
1634139000000|2021-10-13 15:30:00|8006.4|8003.6|8007.9|8005.1|8012.9|8010.1|8000.8|7998|3042
1634139300000|2021-10-13 15:35:00|8008.1|8005.3|8008.4|8005.6|8010.5|8007.7|8002.3|7999.5|2034
1634139600000|2021-10-13 15:40:00|8008.5|8005.7|8001.7|7998.9|8017.3|8014.5|8000.2|7997.4|2721
1634139900000|2021-10-13 15:45:00|8002.2|7999.4|8006|8003.2|8012.3|8009.5|8001.7|7998.9|2082
1634140200000|2021-10-13 15:50:00|8006.5|8003.7|8012.1|8009.3|8017.1|8014.3|8004.1|8001.3|1427
1634140500000|2021-10-13 15:55:00|8012.7|8009.9|8005.9|8003.1|8016.1|8013.3|8003.9|8001.1|1963
1634140800000|2021-10-13 16:00:00|8006.4|8003.6|7999.3|7996.5|8014.9|8012.1|7997.8|7995|3853
1634141100000|2021-10-13 16:05:00|7999.8|7997|8000.3|7997.5|8004.3|8001.5|7995.9|7993.1|1560
1634141400000|2021-10-13 16:10:00|8000.9|7998.1|8001.9|7999.1|8004.8|8002|7997.9|7995.1|1637
1634141700000|2021-10-13 16:15:00|8002.9|8000.1|8004.9|8002.1|8005.9|8003.1|7998.7|7995.9|1573
1634142000000|2021-10-13 16:20:00|8005.3|8002.5|8004.7|8001.9|8010.9|8008.1|8002.3|7999.5|1476
1634142300000|2021-10-13 16:25:00|8004.3|8001.5|8011.9|8009.1|8013.1|8010.3|8004.3|8001.5|1515
1634142600000|2021-10-13 16:30:00|8012.9|8010.1|8012.9|8010.1|8018.1|8015.3|8010.1|8007.3|1522
1634142900000|2021-10-13 16:35:00|8013.1|8010.3|8014.9|8012.1|8017.5|8014.7|8011.9|8009.1|955
1634143200000|2021-10-13 16:40:00|8014.5|8011.7|8045.3|8042.5|8048.2|8045.4|8012.9|8010.1|4036
1634143500000|2021-10-13 16:45:00|8045.2|8042.4|8019|8016.2|8049.4|8046.6|8015.9|8013.1|4161
1634143800000|2021-10-13 16:50:00|8018.9|8016.1|8009|8006.2|8019.1|8016.3|8005.9|8003.1|2533
1634144100000|2021-10-13 16:55:00|8008.9|8006.1|8000.9|7998.1|8012|8009.2|7999.9|7997.1|1709
1634144400000|2021-10-13 17:00:00|8001.3|7998.5|7994.7|7991.9|8008.9|8006.1|7993.7|7990.9|3491
1634144700000|2021-10-13 17:05:00|7995.1|7992.3|7993.7|7990.9|8003.7|8000.9|7991.1|7988.3|1776
1634145000000|2021-10-13 17:10:00|7994.1|7991.3|8000.6|7997.8|8007.2|8004.4|7991.7|7988.9|1998
1634145300000|2021-10-13 17:15:00|8001.1|7998.3|8002.5|7999.7|8003.1|8000.3|7996.1|7993.3|918
1634145600000|2021-10-13 17:20:00|8002.6|7999.8|8001|7998.2|8006.5|8003.7|8000|7997.2|1028
1634145900000|2021-10-13 17:25:00|8001.5|7998.7|8002.2|7999.4|8002.2|7999.4|7993|7990.2|1820
1634146200000|2021-10-13 17:30:00|8001.7|7998.9|8002.2|7999.4|8009.8|8007|7999.1|7996.3|1486
1634146500000|2021-10-13 17:35:00|8001.6|7998.8|7998.4|7995.6|8004.2|8001.4|7994.4|7991.6|1324
1634146800000|2021-10-13 17:40:00|7998.6|7995.8|7993|7990.2|7999.4|7996.6|7989.6|7986.8|1273
1634147100000|2021-10-13 17:45:00|7993.4|7990.6|7992.2|7989.4|7995.6|7992.8|7987.4|7984.6|1765
1634147400000|2021-10-13 17:50:00|7991.6|7988.8|7995.6|7992.8|7997.6|7994.8|7989.6|7986.8|713
1634147700000|2021-10-13 17:55:00|7995.1|7992.3|7997.3|7994.5|8000.4|7997.6|7993.6|7990.8|1637
1634148000000|2021-10-13 18:00:00|7997.5|7994.7|8005.8|8003|8012.9|8010.1|7996.8|7994|2229
1634148300000|2021-10-13 18:05:00|8006.8|8004|8012.7|8009.9|8013.7|8010.9|8001.7|7998.9|1733
1634148600000|2021-10-13 18:10:00|8011.7|8008.9|8015.1|8012.3|8020.7|8017.9|8008.3|8005.5|1985
1634148900000|2021-10-13 18:15:00|8015.3|8012.5|8009|8006.2|8017.6|8014.8|8003.5|8000.7|2530
1634149200000|2021-10-13 18:20:00|8009.4|8006.6|8012.8|8010|8013.8|8011|8003.2|8000.4|10160
1634149500000|2021-10-13 18:25:00|8013.2|8010.4|8001.2|7998.4|8014.4|8011.6|7986|7983.2|21606
1634149800000|2021-10-13 18:30:00|8000.4|7997.6|7998.5|7995.7|8001.2|7998.4|7991.2|7988.4|3950
1634150100000|2021-10-13 18:35:00|7998.1|7995.3|7998.9|7996.1|8000.4|7997.6|7994.5|7991.7|1420
1634150400000|2021-10-13 18:40:00|7999.3|7996.5|7995.3|7992.5|8001.3|7998.5|7989.3|7986.5|3909
1634150700000|2021-10-13 18:45:00|7995.5|7992.7|7997.3|7994.5|7997.5|7994.7|7993.5|7990.7|1271
1634151000000|2021-10-13 18:50:00|7997.5|7994.7|7999.3|7996.5|8002.3|7999.5|7995.9|7993.1|448
1634151300000|2021-10-13 18:55:00|7998.9|7996.1|7993.3|7990.5|8002.3|7999.5|7993.3|7990.5|1950
1634151600000|2021-10-13 19:00:00|7993.2|7990.4|7997.5|7994.7|7997.5|7994.7|7989.5|7986.7|653
1634151900000|2021-10-13 19:05:00|7997.1|7994.3|8000.5|7997.7|8000.7|7997.9|7994.5|7991.7|456
1634152200000|2021-10-13 19:10:00|8000.1|7997.3|8003.1|8000.3|8003.1|8000.3|7999.6|7996.8|305
1634152500000|2021-10-13 19:15:00|8002.6|7999.8|8003.6|8000.8|8004.6|8001.8|8000.6|7997.8|270
1634152800000|2021-10-13 19:20:00|8003|8000.2|8001.6|7998.8|8004.4|8001.6|7999.5|7996.7|315
1634153100000|2021-10-13 19:25:00|8001.5|7998.7|8001.4|7998.6|8003.6|8000.8|8000.4|7997.6|110
1634153400000|2021-10-13 19:30:00|8000.6|7997.8|7996.6|7993.8|8001|7998.2|7995.4|7992.6|189
1634153700000|2021-10-13 19:35:00|7997.5|7994.7|7998.8|7996|7999.4|7996.6|7996.4|7993.6|328
1634154000000|2021-10-13 19:40:00|7998.4|7995.6|8001|7998.2|8002.4|7999.6|7998.4|7995.6|366
1634154300000|2021-10-13 19:45:00|8001.4|7998.6|8000.4|7997.6|8002|7999.2|7999.4|7996.6|141
1634154600000|2021-10-13 19:50:00|7999.6|7996.8|8000.4|7997.6|8001.6|7998.8|7998.4|7995.6|331
1634154900000|2021-10-13 19:55:00|8001.4|7998.6|8001.4|7998.6|8003.4|8000.6|8000.4|7997.6|1062
1634155200000|2021-10-13 20:00:00|8001.8|7999|8006.4|8003.6|8007.3|8004.5|8001.4|7998.6|376
1634155500000|2021-10-13 20:05:00|8006.2|8003.4|8007.6|8004.8|8007.6|8004.8|8005.4|8002.6|768
1634155800000|2021-10-13 20:10:00|8007.2|8004.4|8004.1|8001.3|8007.6|8004.8|8003.6|8000.8|439
1634156100000|2021-10-13 20:15:00|8004.2|8001.4|8004.2|8001.4|8005.2|8002.4|8004|8001.2|48
1634156400000|2021-10-13 20:20:00|8004.8|8002|8004.2|8001.4|8005.8|8003|8002.4|7999.6|155
1634156700000|2021-10-13 20:25:00|8004.3|8001.5|7994.3|7991.5|8004.3|8001.5|7993.3|7990.5|649
1634157000000|2021-10-13 20:30:00|7994.4|7991.6|8003|8000.2|8007.7|8002.8|7986|7982.1|1342
1634157300000|2021-10-13 20:35:00|8003.1|8000.3|8005|8002.2|8006.5|8003.7|8002.2|7999.4|379
1634157600000|2021-10-13 20:40:00|8004.6|8001.8|8008.5|8005.7|8009.4|8006.6|8002|7999.2|1791
1634157900000|2021-10-13 20:45:00|8008.4|8005.6|8011|8008.2|8011|8008.2|8004|8001.2|415
1634158200000|2021-10-13 20:50:00|8010.9|8008.1|8006.5|8003.7|8011|8008.2|8006|8003.2|280
1634158500000|2021-10-13 20:55:00|8007|8004.2|8010.4|8007.6|8010.5|8007.7|8006.5|8003.7|239
1634162400000|2021-10-13 22:00:00|8004.9|8002.1|8010.9|8008.1|8014.3|8011.5|8002.4|7999.6|398
1634162700000|2021-10-13 22:05:00|8010.8|8008|8017.3|8014.5|8017.3|8014.5|8009.8|8007|318
1634163000000|2021-10-13 22:10:00|8017.8|8015|8018.2|8015.4|8018.8|8016|8015.9|8013.1|175
1634163300000|2021-10-13 22:15:00|8018.3|8015.5|8018.2|8015.4|8019.8|8017|8016.2|8013.4|159
1634163600000|2021-10-13 22:20:00|8017.7|8014.9|8017.8|8015|8018.8|8016|8017.2|8014.4|23
1634163900000|2021-10-13 22:25:00|8017.9|8015.1|8019.1|8016.3|8019.1|8016.3|8014.3|8011.5|66
1634164200000|2021-10-13 22:30:00|8019.2|8016.4|8022.8|8020|8022.8|8020|8019.1|8016.3|86
1634164500000|2021-10-13 22:35:00|8022.7|8019.9|8021.4|8018.6|8025|8022.2|8021.3|8018.5|132
1634164800000|2021-10-13 22:40:00|8021.3|8018.5|8020.8|8018|8023.3|8020.5|8020.8|8018|77
1634165100000|2021-10-13 22:45:00|8020.6|8017.8|8022.1|8019.3|8022.2|8019.4|8020.6|8017.8|76
1634165400000|2021-10-13 22:50:00|8021.6|8018.8|8020.8|8018|8021.6|8018.8|8020.2|8017.4|30
1634165700000|2021-10-13 22:55:00|8020.7|8017.9|8019.6|8016.8|8021.1|8018.3|8019.6|8016.8|64
1634166000000|2021-10-13 23:00:00|8019.1|8016.3|8015.6|8012.8|8019.1|8016.3|8015.6|8012.8|101
1634166300000|2021-10-13 23:05:00|8015.7|8012.9|8015.6|8012.8|8016.2|8013.4|8015.6|8012.8|45
1634166600000|2021-10-13 23:10:00|8016.1|8013.3|8016.2|8013.4|8016.6|8013.8|8016.1|8013.3|14
1634166900000|2021-10-13 23:15:00|8017.1|8014.3|8015.6|8012.8|8017.2|8014.4|8015.6|8012.8|42
1634167200000|2021-10-13 23:20:00|8016.6|8013.8|8017.1|8014.3|8017.6|8014.8|8015.6|8012.8|47
1634167500000|2021-10-13 23:25:00|8016.6|8013.8|8016.6|8013.8|8017.1|8014.3|8016.6|8013.8|29
1634167800000|2021-10-13 23:30:00|8016.5|8013.7|8014.5|8011.7|8017.1|8014.3|8013.1|8010.3|92
1634168100000|2021-10-13 23:35:00|8014.1|8011.3|8012.5|8009.7|8014.1|8011.3|8012.5|8009.7|33
1634168400000|2021-10-13 23:40:00|8012.7|8009.9|8017.1|8014.3|8018.1|8015.3|8012.7|8009.9|68
1634168700000|2021-10-13 23:45:00|8017.2|8014.4|8017.1|8014.3|8021.6|8018.8|8017.1|8014.3|172
1634169000000|2021-10-13 23:50:00|8017.2|8014.4|8022.7|8019.9|8022.7|8019.9|8017.1|8014.3|123
1634169300000|2021-10-13 23:55:00|8023.7|8020.9|8026.1|8023.3|8026.7|8023.9|8023.1|8020.3|186
1634169600000|2021-10-14 00:00:00|8025.7|8022.9|8032.1|8029.3|8036.7|8033.9|8022.1|8019.3|681
1634169900000|2021-10-14 00:05:00|8031.9|8029.1|8031.7|8028.9|8034.5|8031.7|8029.1|8026.3|220
1634170200000|2021-10-14 00:10:00|8031.6|8028.8|8030.1|8027.3|8037.1|8034.3|8029.1|8026.3|250
1634170500000|2021-10-14 00:15:00|8029.9|8027.1|8034.1|8031.3|8037.1|8034.3|8029.1|8026.3|197
1634170800000|2021-10-14 00:20:00|8034|8031.2|8032.1|8029.3|8035.6|8032.8|8031.1|8028.3|102
1634171100000|2021-10-14 00:25:00|8032|8029.2|8028|8025.2|8033.1|8030.3|8027.5|8024.7|171
1634171400000|2021-10-14 00:30:00|8027.6|8024.8|8030|8027.2|8031|8028.2|8026.6|8023.8|163
1634171700000|2021-10-14 00:35:00|8029.9|8027.1|8030.4|8027.6|8035|8032.2|8029.5|8026.7|362
1634172000000|2021-10-14 00:40:00|8030|8027.2|8032.5|8029.7|8032.5|8029.7|8029|8026.2|70
1634172300000|2021-10-14 00:45:00|8032.6|8029.8|8022.9|8020.1|8033|8030.2|8020.9|8017|500
1634172600000|2021-10-14 00:50:00|8022.8|8020|8023|8020.2|8023.5|8020.7|8018|8015.2|160
1634172900000|2021-10-14 00:55:00|8023.4|8020.6|8011|8008.2|8023.4|8020.6|8010.4|8007.6|363
1634173200000|2021-10-14 01:00:00|8011.4|8008.6|8017.9|8015.1|8024.5|8021.7|8009.6|8006.8|530
1634173500000|2021-10-14 01:05:00|8018|8015.2|8015.4|8012.6|8020|8017.2|8013|8010.2|203
1634173800000|2021-10-14 01:10:00|8014.9|8012.1|8014|8011.2|8017.4|8014.6|8011.4|8008.6|168
1634174100000|2021-10-14 01:15:00|8013.9|8011.1|8014.5|8011.7|8017.4|8014.6|8011.4|8008.6|206
1634174400000|2021-10-14 01:20:00|8014.9|8012.1|8005.8|8003|8015.6|8012.8|8005.8|8003|400
1634174700000|2021-10-14 01:25:00|8006.2|8003.4|8012.7|8009.9|8012.8|8010|8004.8|8002|265
1634175000000|2021-10-14 01:30:00|8012.3|8009.5|8015.8|8013|8015.8|8013|8010.8|8008|313
1634175300000|2021-10-14 01:35:00|8015.4|8012.6|8009.8|8007|8019.2|8016.4|8008.8|8006|356
1634175600000|2021-10-14 01:40:00|8009.4|8006.6|8000.8|7998|8009.4|8006.6|7995.9|7993.1|536
1634175900000|2021-10-14 01:45:00|8000.2|7997.4|8004.2|8001.4|8005.8|8003|7998.8|7996|293
1634176200000|2021-10-14 01:50:00|8003.8|8001|8002.8|8000|8004.8|8002|7999.8|7997|176
1634176500000|2021-10-14 01:55:00|8002.3|7999.5|8008.2|8005.4|8009.7|8006.9|8000.3|7997.5|460
1634176800000|2021-10-14 02:00:00|8008.3|8005.5|8001.3|7998.5|8008.3|8005.5|7999.7|7996.9|271
1634177100000|2021-10-14 02:05:00|8001.2|7998.4|8001.9|7999.1|8002.4|7999.6|7994.8|7992|442
1634177400000|2021-10-14 02:10:00|8002.3|7999.5|8002.9|8000.1|8003.5|8000.7|7999.9|7997.1|120
1634177700000|2021-10-14 02:15:00|8002.5|7999.7|7999.9|7997.1|8002.9|8000.1|7999.3|7996.5|81
1634178000000|2021-10-14 02:20:00|7999.3|7996.5|7997.8|7995|7999.3|7996.5|7996.9|7994.1|134
1634178300000|2021-10-14 02:25:00|7997.7|7994.9|7996.1|7993.3|7997.9|7995.1|7995.3|7992.5|137
1634178600000|2021-10-14 02:30:00|7996.2|7993.4|7992.1|7989.3|7996.7|7993.9|7991.1|7988.3|533
1634178900000|2021-10-14 02:35:00|7992.3|7989.5|7997.8|7995|7998.3|7995.5|7992.3|7989.5|645
1634179200000|2021-10-14 02:40:00|7997.3|7994.5|7996.8|7994|7999.3|7996.5|7994.8|7992|214
1634179500000|2021-10-14 02:45:00|7996.4|7993.6|8006.5|8003.7|8008.6|8005.8|7995.8|7993|933
1634179800000|2021-10-14 02:50:00|8006.6|8003.8|8010|8007.2|8010.5|8007.7|8006|8003.2|225
1634180100000|2021-10-14 02:55:00|8010.4|8007.6|8010.4|8007.6|8012.4|8009.6|8008.4|8005.6|264
1634180400000|2021-10-14 03:00:00|8010.5|8007.7|8012|8009.2|8014.4|8011.6|8005|8002.2|334
1634180700000|2021-10-14 03:05:00|8012.1|8009.3|8015.4|8012.6|8017.6|8014.8|8012.1|8009.3|372
1634181000000|2021-10-14 03:10:00|8015.5|8012.7|8020.4|8017.6|8023.6|8020.8|8013|8010.2|656
1634181300000|2021-10-14 03:15:00|8020.5|8017.7|8030.5|8027.7|8031.5|8028.7|8019.4|8016.6|754
1634181600000|2021-10-14 03:20:00|8031|8028.2|8041.1|8038.3|8041.5|8038.7|8030|8027.2|1542
1634181900000|2021-10-14 03:25:00|8040.7|8037.9|8057.4|8054.6|8059.4|8056.6|8040.5|8037.7|1729
1634182200000|2021-10-14 03:30:00|8057.5|8054.7|8046.9|8044.1|8057.9|8055.1|8042.4|8039.6|602
1634182500000|2021-10-14 03:35:00|8046.4|8043.6|8041.9|8039.1|8047.4|8044.6|8040.3|8037.5|296
1634182800000|2021-10-14 03:40:00|8041.8|8039|8042.9|8040.1|8043.9|8041.1|8038.9|8036.1|224
1634183100000|2021-10-14 03:45:00|8043.3|8040.5|8043.9|8041.1|8045.9|8043.1|8042.3|8039.5|128
1634183400000|2021-10-14 03:50:00|8043.8|8041|8043.3|8040.5|8045.9|8043.1|8042.3|8039.5|108
1634183700000|2021-10-14 03:55:00|8042.9|8040.1|8041.4|8038.6|8043.3|8040.5|8038.9|8036.1|189
1634184000000|2021-10-14 04:00:00|8041.3|8038.5|8039.9|8037.1|8041.9|8039.1|8037.5|8034.7|148
1634184300000|2021-10-14 04:05:00|8040.3|8037.5|8039.4|8036.6|8040.3|8037.5|8037.9|8035.1|162
1634184600000|2021-10-14 04:10:00|8039.5|8036.7|8040.4|8037.6|8041.9|8039.1|8036.9|8034.1|154
1634184900000|2021-10-14 04:15:00|8040.5|8037.7|8043.4|8040.6|8044.5|8041.7|8040.4|8037.6|144
1634185200000|2021-10-14 04:20:00|8042.9|8040.1|8047.3|8044.5|8048.4|8045.6|8041.4|8038.6|223
1634185500000|2021-10-14 04:25:00|8047.4|8044.6|8045.3|8042.5|8050.3|8047.5|8044.4|8041.6|246
1634185800000|2021-10-14 04:30:00|8045.4|8042.6|8045.8|8043|8047.8|8045|8044.9|8042.1|136
1634186100000|2021-10-14 04:35:00|8045.3|8042.5|8047.8|8045|8048.8|8046|8045.3|8042.5|80
1634186400000|2021-10-14 04:40:00|8047.3|8044.5|8045.8|8043|8048.8|8046|8045.3|8042.5|112
1634186700000|2021-10-14 04:45:00|8045.4|8042.6|8045.4|8042.6|8046.2|8043.4|8044.4|8041.6|49
1634187000000|2021-10-14 04:50:00|8045.8|8043|8044.8|8042|8048.2|8045.4|8044.8|8042|112
1634187300000|2021-10-14 04:55:00|8045.2|8042.4|8047.2|8044.4|8047.3|8044.5|8045.2|8042.4|39
1634187600000|2021-10-14 05:00:00|8046.8|8044|8045.3|8042.5|8050.4|8047.6|8043.8|8041|242
1634187900000|2021-10-14 05:05:00|8045.2|8042.4|8047.8|8045|8049.8|8047|8044.3|8041.5|145
1634188200000|2021-10-14 05:10:00|8047.4|8044.6|8050.8|8048|8050.8|8048|8046.4|8043.6|121
1634188500000|2021-10-14 05:15:00|8050.4|8047.6|8049.8|8047|8052.1|8049.3|8047.8|8045|112
1634188800000|2021-10-14 05:20:00|8050.2|8047.4|8050.2|8047.4|8050.2|8047.4|8045.4|8042.6|159
1634189100000|2021-10-14 05:25:00|8051.2|8048.4|8043.8|8041|8051.2|8048.4|8043.8|8041|123
1634189400000|2021-10-14 05:30:00|8044.2|8041.4|8060.2|8057.4|8062.3|8059.5|8044.2|8041.4|1063
1634189700000|2021-10-14 05:35:00|8060.3|8057.5|8054.3|8051.5|8060.7|8057.9|8053.7|8050.9|624
1634190000000|2021-10-14 05:40:00|8054.2|8051.4|8058.7|8055.9|8059.3|8056.5|8054.2|8051.4|265
1634190300000|2021-10-14 05:45:00|8058.2|8055.4|8058.2|8055.4|8060.7|8057.9|8053.2|8050.4|329
1634190600000|2021-10-14 05:50:00|8058.1|8055.3|8061.2|8058.4|8062.2|8059.4|8055|8052.2|345
1634190900000|2021-10-14 05:55:00|8061.3|8058.5|8060.1|8057.3|8061.3|8058.5|8055.1|8052.3|213
1634191200000|2021-10-14 06:00:00|8059.7|8056.9|8054.1|8051.3|8060.7|8057.9|8052.7|8049.9|291
1634191500000|2021-10-14 06:05:00|8054|8051.2|8056.1|8053.3|8057.1|8054.3|8053|8050.2|417
1634191800000|2021-10-14 06:10:00|8057|8054.2|8061.1|8058.3|8062|8059.2|8056|8053.2|259
1634192100000|2021-10-14 06:15:00|8061|8058.2|8060.7|8057.9|8062.3|8059.5|8059.5|8056.7|407
1634192400000|2021-10-14 06:20:00|8061.2|8058.4|8058.3|8055.5|8061.3|8058.5|8057.1|8054.3|245
1634192700000|2021-10-14 06:25:00|8058.1|8055.3|8063.7|8060.9|8064.3|8061.5|8057.3|8054.5|277
1634193000000|2021-10-14 06:30:00|8063.1|8060.3|8059.1|8056.3|8069.2|8066.4|8059|8056.2|804
1634193300000|2021-10-14 06:35:00|8058.1|8055.3|8057.1|8054.3|8062.2|8059.4|8056.2|8053.4|349
1634193600000|2021-10-14 06:40:00|8057.2|8054.4|8057.5|8054.7|8060.1|8057.3|8053.1|8050.3|611
1634193900000|2021-10-14 06:45:00|8057.1|8054.3|8056.1|8053.3|8058.1|8055.3|8051.1|8048.3|397
1634194200000|2021-10-14 06:50:00|8056.5|8053.7|8063.6|8060.8|8063.6|8060.8|8055.5|8052.7|528
1634194500000|2021-10-14 06:55:00|8063.1|8060.3|8061.6|8058.8|8063.1|8060.3|8059.2|8056.4|319
1634194800000|2021-10-14 07:00:00|8061.7|8058.9|8065.6|8062.8|8068|8065.2|8059|8056.2|598
1634195100000|2021-10-14 07:05:00|8066|8063.2|8066.1|8063.3|8069.5|8066.7|8057.1|8054.3|682
1634195400000|2021-10-14 07:10:00|8066.2|8063.4|8058.1|8055.3|8069.1|8066.3|8055|8052.2|457
1634195700000|2021-10-14 07:15:00|8058|8055.2|8055.6|8052.8|8061|8058.2|8053|8050.2|423
1634196000000|2021-10-14 07:20:00|8056|8053.2|8059|8056.2|8062.1|8059.3|8055.5|8052.7|1261
1634196300000|2021-10-14 07:25:00|8059.4|8056.6|8061.5|8058.7|8063|8060.2|8056|8053.2|464
1634196600000|2021-10-14 07:30:00|8061.9|8059.1|8053.8|8051|8062|8059.2|8052.4|8049.6|1104
1634196900000|2021-10-14 07:35:00|8053.7|8050.9|8061.8|8059|8062.8|8060|8051.7|8048.9|451
1634197200000|2021-10-14 07:40:00|8062.8|8060|8058.7|8055.9|8063.7|8060.9|8058.7|8055.9|379
1634197500000|2021-10-14 07:45:00|8058.8|8056|8058.2|8055.4|8061.2|8058.4|8055.8|8053|308
1634197800000|2021-10-14 07:50:00|8058.1|8055.3|8072.2|8069.4|8072.8|8070|8057.6|8054.8|995
1634198100000|2021-10-14 07:55:00|8072.7|8069.9|8068.7|8065.9|8072.8|8070|8064.6|8061.8|630
1634198400000|2021-10-14 08:00:00|8068.8|8066|8075.8|8073|8076.8|8074|8067.6|8064.8|898
1634198700000|2021-10-14 08:05:00|8076.2|8073.4|8087.2|8084.4|8088.6|8085.8|8072.6|8069.8|1368
1634199000000|2021-10-14 08:10:00|8087.6|8084.8|8082.8|8080|8090.8|8088|8082.6|8079.8|814
1634199300000|2021-10-14 08:15:00|8083.2|8080.4|8070.6|8067.8|8083.8|8081|8069.6|8066.8|905
1634199600000|2021-10-14 08:20:00|8070.2|8067.4|8069.8|8067|8076.2|8073.4|8060.6|8057.8|1269
1634199900000|2021-10-14 08:25:00|8070.2|8067.4|8071.2|8068.4|8078.2|8075.4|8067.7|8064.9|1210
1634200200000|2021-10-14 08:30:00|8070.2|8067.4|8068.2|8065.4|8073|8070.2|8063.2|8060.4|906
1634200500000|2021-10-14 08:35:00|8068.6|8065.8|8071.6|8068.8|8072.6|8069.8|8061.6|8058.8|401
1634200800000|2021-10-14 08:40:00|8072.1|8069.3|8074.1|8071.3|8080.7|8077.9|8067.6|8064.8|678
1634201100000|2021-10-14 08:45:00|8073.6|8070.8|8069.6|8066.8|8075.7|8072.9|8068.6|8065.8|409
1634201400000|2021-10-14 08:50:00|8070.1|8067.3|8075.6|8072.8|8078.1|8075.3|8068.6|8065.8|339
1634201700000|2021-10-14 08:55:00|8075.7|8072.9|8074.6|8071.8|8077.1|8074.3|8070.5|8067.7|323
1634202000000|2021-10-14 09:00:00|8074.7|8071.9|8074.7|8071.9|8078.7|8075.9|8070.7|8067.9|450
1634202300000|2021-10-14 09:05:00|8074.8|8072|8078.3|8075.5|8079.7|8076.9|8071.6|8068.8|454
1634202600000|2021-10-14 09:10:00|8078.7|8075.9|8088.3|8085.5|8092.7|8089.9|8077.7|8074.9|1000
1634202900000|2021-10-14 09:15:00|8088.8|8086|8095.8|8093|8096.8|8094|8084.7|8081.9|767
1634203200000|2021-10-14 09:20:00|8096.4|8093.6|8092.8|8090|8096.8|8094|8091.8|8089|359
1634203500000|2021-10-14 09:25:00|8092.9|8090.1|8085.8|8083|8093.2|8090.4|8085.8|8083|417
1634203800000|2021-10-14 09:30:00|8085.9|8083.1|8093.4|8090.6|8094|8091.2|8084.8|8082|373
1634204100000|2021-10-14 09:35:00|8092.9|8090.1|8095.4|8092.6|8097.4|8094.6|8090.9|8088.1|376
1634204400000|2021-10-14 09:40:00|8095.8|8093|8089.1|8086.3|8096.8|8094|8087.4|8084.6|967
1634204700000|2021-10-14 09:45:00|8089|8086.2|8088.5|8085.7|8093.1|8090.3|8088.1|8085.3|250
1634205000000|2021-10-14 09:50:00|8088.6|8085.8|8090|8087.2|8092.5|8089.7|8088.5|8085.7|277
1634205300000|2021-10-14 09:55:00|8090.5|8087.7|8087.9|8085.1|8093|8090.2|8085|8082.2|1303
1634205600000|2021-10-14 10:00:00|8087.8|8085|8081.3|8078.5|8089.3|8086.5|8080.3|8077.5|719
1634205900000|2021-10-14 10:05:00|8080.8|8078|8073.9|8071.1|8081.4|8078.6|8072.3|8069.5|2729
1634206200000|2021-10-14 10:10:00|8073.4|8070.6|8075.9|8073.1|8079.3|8076.5|8069.9|8067.1|360
1634206500000|2021-10-14 10:15:00|8076.4|8073.6|8083.7|8080.9|8085.3|8082.5|8075.4|8072.6|559
1634206800000|2021-10-14 10:20:00|8083.2|8080.4|8082.1|8079.3|8083.3|8080.5|8077.3|8074.5|310
1634207100000|2021-10-14 10:25:00|8081.1|8078.3|8082.2|8079.4|8084.7|8081.9|8080.7|8077.9|615
1634207400000|2021-10-14 10:30:00|8082.1|8079.3|8080.3|8077.5|8084.2|8081.4|8077.3|8074.5|295
1634207700000|2021-10-14 10:35:00|8081.3|8078.5|8081.8|8079|8084.2|8081.4|8080.8|8078|289
1634208000000|2021-10-14 10:40:00|8082.2|8079.4|8095.4|8092.6|8096.4|8093.6|8082.2|8079.4|824
1634208300000|2021-10-14 10:45:00|8095.8|8093|8093.8|8091|8095.8|8093|8091.2|8088.4|547
1634208600000|2021-10-14 10:50:00|8093.9|8091.1|8094.3|8091.5|8099.5|8096.7|8090.4|8087.6|739
1634208900000|2021-10-14 10:55:00|8094.4|8091.6|8096.4|8093.6|8097.4|8094.6|8090.4|8087.6|472
1634209200000|2021-10-14 11:00:00|8096.9|8094.1|8112.4|8109.6|8113.9|8111.1|8095.4|8092.6|2243
1634209500000|2021-10-14 11:05:00|8112.2|8109.4|8101.4|8098.6|8112.8|8110|8100.4|8097.6|1216
1634209800000|2021-10-14 11:10:00|8100.8|8098|8102.9|8100.1|8108.9|8106.1|8100.4|8097.6|614
1634210100000|2021-10-14 11:15:00|8102.5|8099.7|8095.5|8092.7|8104.5|8101.7|8095.5|8092.7|600
1634210400000|2021-10-14 11:20:00|8095.9|8093.1|8089.3|8086.5|8097.3|8094.5|8086.8|8084|1118
1634210700000|2021-10-14 11:25:00|8089.4|8086.6|8087.7|8084.9|8096.3|8093.5|8087.3|8084.5|1154
1634211000000|2021-10-14 11:30:00|8088.2|8084.2|8090.3|8087.5|8090.7|8087.9|8081.7|8078.9|826
1634211300000|2021-10-14 11:35:00|8090.2|8087.4|8085.7|8082.9|8090.8|8088|8084.3|8081.5|362
1634211600000|2021-10-14 11:40:00|8085.2|8082.4|8084.7|8081.9|8087.7|8084.9|8077.2|8074.4|1221
1634211900000|2021-10-14 11:45:00|8084.3|8081.5|8085.7|8082.9|8090.2|8087.4|8084.3|8081.5|208
1634212200000|2021-10-14 11:50:00|8085.6|8082.8|8083.7|8080.9|8087.1|8084.3|8083.1|8080.3|614
1634212500000|2021-10-14 11:55:00|8084.1|8081.3|8090.3|8087.5|8093.1|8090.3|8081.2|8078.4|832
1634212800000|2021-10-14 12:00:00|8090.1|8087.3|8085.7|8082.9|8092.3|8089.5|8080.1|8077.3|746
1634213100000|2021-10-14 12:05:00|8086.2|8083.4|8091.3|8088.5|8094.2|8091.4|8086.1|8083.3|847
1634213400000|2021-10-14 12:10:00|8092.3|8089.5|8078.5|8075.7|8095.7|8092.9|8077.5|8074.7|9338
1634213700000|2021-10-14 12:15:00|8078.9|8076.1|8082.3|8079.5|8088.5|8085.7|8077.9|8075.1|1930
1634214000000|2021-10-14 12:20:00|8082.8|8080|8083.9|8081.1|8088.2|8085.4|8080.9|8078.1|4029
1634214300000|2021-10-14 12:25:00|8083.4|8080.6|8087.7|8084.9|8092.2|8089.4|8082.9|8080.1|2268
1634214600000|2021-10-14 12:30:00|8088.2|8085.4|8094|8091.2|8095.6|8092.8|8082|8079.2|1127
1634214900000|2021-10-14 12:35:00|8094.6|8091.8|8097|8094.2|8097|8094.2|8092|8089.2|2116
1634215200000|2021-10-14 12:40:00|8096.6|8093.8|8093|8090.2|8104.2|8101.4|8092.6|8089.8|1502
1634215500000|2021-10-14 12:45:00|8093.1|8090.3|8089.6|8086.8|8096.1|8093.3|8088.1|8085.3|1410
1634215800000|2021-10-14 12:50:00|8090.1|8087.3|8089.1|8086.3|8093.1|8090.3|8087.1|8084.3|1441
1634216100000|2021-10-14 12:55:00|8089.6|8086.8|8110.6|8107.8|8111|8108.2|8085|8082.2|1563
1634216400000|2021-10-14 13:00:00|8110.1|8107.3|8091.5|8088.7|8123.1|8120.3|8084.5|8081.7|11656
1634216700000|2021-10-14 13:05:00|8089.3|8086.5|8086.8|8084|8093.1|8090.3|8070.8|8068|8058
1634217000000|2021-10-14 13:10:00|8086.9|8084.1|8075.9|8073.1|8087.4|8084.6|8071|8068.2|6357
1634217300000|2021-10-14 13:15:00|8076|8073.2|8076.8|8074|8084.3|8081.5|8069|8066.2|3710
1634217600000|2021-10-14 13:20:00|8077.3|8074.5|8068|8065.2|8080.5|8077.7|8066.3|8063.5|1707
1634217900000|2021-10-14 13:25:00|8067.9|8065.1|8070.9|8068.1|8077.6|8074.8|8067.5|8064.7|3289
1634218200000|2021-10-14 13:30:00|8071.5|8068.7|8055.9|8053.1|8073.3|8070.5|8043.3|8040.5|6511
1634218500000|2021-10-14 13:35:00|8056.4|8053.6|8034.9|8032.1|8058.5|8055.7|8034.3|8031.5|3734
1634218800000|2021-10-14 13:40:00|8035.3|8032.5|8042|8039.2|8048.6|8045.8|8030.9|8028.1|3898
1634219100000|2021-10-14 13:45:00|8042.1|8039.3|8042.2|8039.4|8055.2|8052.4|8039.6|8036.8|2440
1634219400000|2021-10-14 13:50:00|8042|8039.2|8031|8028.2|8044.6|8041.8|8019.6|8016.8|3929
1634219700000|2021-10-14 13:55:00|8031.5|8028.7|8044.2|8041.4|8047.4|8044.6|8029.8|8027|2631
1634220000000|2021-10-14 14:00:00|8044.3|8041.5|8059.9|8057.1|8062.7|8059.9|8044.3|8041.5|3857
1634220300000|2021-10-14 14:05:00|8060.3|8057.5|8039.9|8037.1|8061.9|8059.1|8035.9|8033.1|3681
1634220600000|2021-10-14 14:10:00|8040|8037.2|8047.1|8044.3|8052.9|8050.1|8038.9|8036.1|2222
1634220900000|2021-10-14 14:15:00|8047.2|8044.4|8050.1|8047.3|8055|8052.2|8045.2|8042.4|1308
1634221200000|2021-10-14 14:20:00|8050.6|8047.8|8062.2|8059.4|8063.7|8060.9|8040.6|8037.8|3474
1634221500000|2021-10-14 14:25:00|8062.3|8059.5|8056.7|8053.9|8066.2|8063.4|8050.2|8047.4|2005
1634221800000|2021-10-14 14:30:00|8057.2|8054.4|8060.7|8057.9|8071.2|8068.4|8057.2|8054.4|2170
1634222100000|2021-10-14 14:35:00|8060.2|8057.4|8053.1|8050.3|8063.3|8060.5|8041.2|8038.4|2957
1634222400000|2021-10-14 14:40:00|8053|8050.2|8074.1|8071.3|8074.1|8071.3|8043.1|8040.3|2240
1634222700000|2021-10-14 14:45:00|8074.3|8071.5|8079.1|8076.3|8080.1|8077.3|8068.6|8065.8|3778
1634223000000|2021-10-14 14:50:00|8080|8077.2|8079.3|8076.5|8084.1|8081.3|8074.7|8071.9|2044
1634223300000|2021-10-14 14:55:00|8079.7|8076.9|8080.6|8077.8|8082.7|8079.9|8073.7|8070.9|1142
1634223600000|2021-10-14 15:00:00|8081.1|8078.3|8051.1|8048.3|8084.9|8078.3|8038.7|8035.9|7618
1634223900000|2021-10-14 15:05:00|8051|8048.2|8047|8044.2|8053|8050.2|8032.5|8029.7|3924
1634224200000|2021-10-14 15:10:00|8046.9|8044.1|8035.2|8032.4|8050.7|8047.9|8032.8|8030|2595
1634224500000|2021-10-14 15:15:00|8035.3|8032.5|8041.8|8039|8056.8|8054|8034.8|8032|2860
1634224800000|2021-10-14 15:20:00|8041.2|8038.4|8019.4|8016.6|8043.8|8041|8017.6|8014.8|3527
1634225100000|2021-10-14 15:25:00|8019.8|8017|8019.2|8016.4|8032.9|8030.1|8012.4|8009.6|3680
1634225400000|2021-10-14 15:30:00|8019.8|8017|8003.5|8000.7|8024.8|8022|8003.5|8000.7|4952
1634225700000|2021-10-14 15:35:00|8003.6|8000.8|8007.5|8004.7|8012.5|8009.7|7995.5|7992.7|5399
1634226000000|2021-10-14 15:40:00|8007.6|8004.8|8015.8|8013|8019.6|8016.8|8007.5|8004.7|3599
1634226300000|2021-10-14 15:45:00|8016.6|8013.8|8033.2|8030.4|8036.7|8033.9|8014.2|8011.4|2572
1634226600000|2021-10-14 15:50:00|8033.7|8030.9|8039.8|8037|8043.3|8040.5|8032.8|8030|2068
1634226900000|2021-10-14 15:55:00|8040.3|8037.5|8044.7|8041.9|8045.3|8042.5|8034.2|8031.4|2885
1634227200000|2021-10-14 16:00:00|8044.8|8042|8047.7|8044.9|8054.7|8051.9|8042.2|8039.4|3373
1634227500000|2021-10-14 16:05:00|8047.9|8045.1|8040.4|8037.6|8050.7|8047.9|8037.9|8035.1|1711
1634227800000|2021-10-14 16:10:00|8040.5|8037.7|8046|8043.2|8055|8052.2|8034.7|8031.9|2638
1634228100000|2021-10-14 16:15:00|8045.9|8043.1|8051.4|8048.6|8058.9|8056.1|8045.9|8043.1|1825
1634228400000|2021-10-14 16:20:00|8052.9|8050.1|8055.7|8052.9|8059.3|8056.5|8051|8048.2|1621
1634228700000|2021-10-14 16:25:00|8055.9|8053.1|8058.6|8055.8|8060.7|8057.9|8054.2|8051.4|1381
1634229000000|2021-10-14 16:30:00|8058.7|8055.9|8050.7|8047.9|8063.7|8060.9|8048.2|8045.4|1964
1634229300000|2021-10-14 16:35:00|8051.7|8048.9|8047.8|8045|8056.7|8053.9|8044.8|8042|1434
1634229600000|2021-10-14 16:40:00|8048.3|8045.5|8044.1|8041.3|8048.8|8046|8040.7|8037.9|908
1634229900000|2021-10-14 16:45:00|8044.5|8041.7|8043.1|8040.3|8046.6|8043.8|8038.1|8035.3|915
1634230200000|2021-10-14 16:50:00|8043.3|8040.5|8050.7|8047.9|8052.1|8049.3|8043.2|8040.4|1552
1634230500000|2021-10-14 16:55:00|8051.5|8048.7|8051.7|8048.9|8060.5|8057.7|8049.5|8046.7|1477
1634230800000|2021-10-14 17:00:00|8052.7|8049.9|8062.2|8059.4|8063.2|8060.4|8052.6|8049.8|1438
1634231100000|2021-10-14 17:05:00|8061.7|8058.9|8052.7|8049.9|8064.8|8062|8051.8|8049|1053
1634231400000|2021-10-14 17:10:00|8052.8|8050|8052.4|8049.6|8057.4|8054.6|8051.7|8048.9|1104
1634231700000|2021-10-14 17:15:00|8051.9|8049.1|8051.8|8049|8053.9|8051.1|8045.8|8043|1111
1634232000000|2021-10-14 17:20:00|8052.2|8049.4|8057.9|8055.1|8059.9|8057.1|8051.8|8049|960
1634232300000|2021-10-14 17:25:00|8058.6|8055.8|8073.9|8071.1|8074.1|8071.3|8056.6|8053.8|3600
1634232600000|2021-10-14 17:30:00|8074|8071.2|8074.1|8071.3|8077|8074.2|8069.9|8067.1|2384
1634232900000|2021-10-14 17:35:00|8075.1|8072.3|8075.9|8073.1|8081|8078.2|8069.2|8066.4|976
1634233200000|2021-10-14 17:40:00|8075|8072.2|8074.9|8072.1|8079.5|8076.7|8068|8065.2|2061
1634233500000|2021-10-14 17:45:00|8075.3|8072.5|8082|8079.2|8082.9|8080.1|8074.9|8072.1|1230
1634233800000|2021-10-14 17:50:00|8082.9|8080.1|8081.9|8079.1|8084|8081.2|8079.9|8077.1|1132
1634234100000|2021-10-14 17:55:00|8082|8079.2|8094.6|8091.8|8099.3|8096.5|8079.9|8077.1|3523
1634234400000|2021-10-14 18:00:00|8095.2|8092.4|8100.5|8097.7|8104.1|8101.3|8089|8086.2|3028
1634234700000|2021-10-14 18:05:00|8100|8097.2|8092.2|8089.4|8102|8099.2|8088.4|8085.6|2209
1634235000000|2021-10-14 18:10:00|8091.7|8088.9|8094.9|8092.1|8097.9|8095.1|8085.7|8082.9|1832
1634235300000|2021-10-14 18:15:00|8095|8092.2|8096.9|8094.1|8098|8095.2|8088.9|8086.1|1538
1634235600000|2021-10-14 18:20:00|8097.9|8095.1|8094.7|8091.9|8099.3|8096.5|8090.9|8088.1|2029
1634235900000|2021-10-14 18:25:00|8094.3|8091.5|8084.4|8081.6|8095.3|8092.5|8079.7|8076.9|11911
1634236200000|2021-10-14 18:30:00|8084.6|8081.8|8091.7|8088.9|8097.6|8094.8|8079.4|8076.6|2365
1634236500000|2021-10-14 18:35:00|8092.7|8089.9|8095.7|8092.9|8099.5|8096.7|8091.7|8088.9|1166
1634236800000|2021-10-14 18:40:00|8094.7|8091.9|8094.8|8092|8098.7|8095.9|8092.3|8089.5|1110
1634237100000|2021-10-14 18:45:00|8094.9|8092.1|8095.2|8092.4|8097.7|8094.9|8092.2|8089.4|550
1634237400000|2021-10-14 18:50:00|8095.7|8092.9|8097.7|8094.9|8098.7|8095.9|8093.7|8090.9|768
1634237700000|2021-10-14 18:55:00|8097.2|8094.4|8098.5|8095.7|8099.7|8096.9|8096.7|8093.9|535
1634238000000|2021-10-14 19:00:00|8098.7|8095.9|8093.7|8090.9|8100.1|8097.3|8091.5|8088.7|621
1634238300000|2021-10-14 19:05:00|8094.1|8091.3|8100.7|8097.9|8101.7|8098.9|8094.1|8091.3|686
1634238600000|2021-10-14 19:10:00|8100.2|8097.4|8102.6|8099.8|8104.6|8101.8|8099.7|8096.9|451
1634238900000|2021-10-14 19:15:00|8102.7|8099.9|8099.2|8096.4|8102.8|8100|8096.6|8093.8|482
1634239200000|2021-10-14 19:20:00|8098.7|8095.9|8099.5|8096.7|8101.6|8098.8|8097.6|8094.8|527
1634239500000|2021-10-14 19:25:00|8100.5|8097.7|8098.9|8096.1|8100.5|8097.7|8095.5|8092.7|1465
1634239800000|2021-10-14 19:30:00|8098.5|8095.7|8092.3|8089.5|8099.3|8096.5|8091.2|8088.4|518
1634240100000|2021-10-14 19:35:00|8092.8|8090|8092.2|8089.4|8093.8|8091|8088.3|8085.5|239
1634240400000|2021-10-14 19:40:00|8092.3|8089.5|8093.3|8090.5|8095.2|8092.4|8089.3|8086.5|323
1634240700000|2021-10-14 19:45:00|8093.2|8090.4|8099.2|8096.4|8099.2|8096.4|8093.2|8090.4|276
1634241000000|2021-10-14 19:50:00|8098.2|8095.4|8095.6|8092.8|8102.1|8099.3|8094.6|8091.8|761
1634241300000|2021-10-14 19:55:00|8096.1|8093.3|8094.2|8091.4|8097.2|8094.4|8094.2|8091.4|237
1634241600000|2021-10-14 20:00:00|8094.6|8091.8|8099.2|8096.4|8099.2|8096.4|8094.2|8091.4|115
1634241900000|2021-10-14 20:05:00|8099.3|8096.5|8101.7|8098.9|8102.1|8099.3|8099.3|8096.5|134
1634242200000|2021-10-14 20:10:00|8102.1|8099.3|8101.7|8098.9|8104.3|8101.5|8101.7|8098.9|457
1634242500000|2021-10-14 20:15:00|8102.3|8099.5|8105.1|8102.3|8105.6|8102.8|8102.3|8099.5|87
1634242800000|2021-10-14 20:20:00|8104.7|8101.9|8108.6|8105.8|8108.6|8105.8|8103.3|8100.5|283
1634243100000|2021-10-14 20:25:00|8108.5|8105.7|8106.4|8103.6|8108.6|8105.8|8106.4|8103.6|180
1634243400000|2021-10-14 20:30:00|8105.4|8102.6|8105.4|8102.6|8106.4|8103.6|8104.4|8101.6|138
1634243700000|2021-10-14 20:35:00|8104.4|8101.6|8104.5|8101.7|8105.5|8102.7|8104.4|8101.6|89
1634244000000|2021-10-14 20:40:00|8104.4|8101.6|8105.4|8102.6|8106.5|8103.7|8104.4|8101.6|187
1634244300000|2021-10-14 20:45:00|8105.5|8102.7|8102.8|8100|8106.4|8103.6|8102.4|8099.6|306
1634244600000|2021-10-14 20:50:00|8102.4|8099.6|8101.2|8098.4|8104.4|8101.6|8100.8|8098|145
1634244900000|2021-10-14 20:55:00|8101.3|8098.5|8099.8|8097|8103.2|8100.4|8099.2|8096.4|195
1634248800000|2021-10-14 22:00:00|8102.2|8099.4|8100.1|8097.3|8102.3|8099.5|8095.7|8092.5|209
1634249100000|2021-10-14 22:05:00|8101.1|8098.3|8098.1|8095.3|8101.6|8098.3|8097.6|8094.8|33
1634249400000|2021-10-14 22:10:00|8098|8095.2|8096.1|8093.3|8098.2|8095.3|8095.6|8092.8|44
1634249700000|2021-10-14 22:15:00|8096.5|8093.7|8099.6|8096.8|8100.9|8098.1|8096|8093.2|130
1634250000000|2021-10-14 22:20:00|8099.7|8096.9|8102.6|8099.8|8102.6|8099.8|8099.6|8096.8|24
1634250300000|2021-10-14 22:25:00|8102.8|8100|8104.5|8101.7|8105.5|8102.7|8102.8|8100|176
1634250600000|2021-10-14 22:30:00|8103.6|8100.8|8103.5|8100.7|8104|8101.2|8103|8100.2|51
1634250900000|2021-10-14 22:35:00|8103.1|8100.3|8106|8103.2|8106.1|8103.3|8103.1|8100.3|61
1634251200000|2021-10-14 22:40:00|8106.1|8103.3|8107|8104.2|8107|8104.2|8106|8103.2|15
1634251500000|2021-10-14 22:45:00|8106.5|8103.7|8107.1|8104.3|8110.3|8105.2|8106.5|8100.3|81
1634251800000|2021-10-14 22:50:00|8107|8104.2|8108.1|8105.3|8108.1|8105.3|8107|8104.2|24
1634252100000|2021-10-14 22:55:00|8108.2|8105.4|8108.2|8105.4|8108.2|8105.4|8107.6|8104.2|42
1634252400000|2021-10-14 23:00:00|8108.1|8105.3|8114.1|8111.3|8114.6|8111.8|8108.1|8105.3|185
1634252700000|2021-10-14 23:05:00|8113.6|8110.8|8117.1|8114.3|8117.1|8114.3|8113.1|8110.3|73
1634253000000|2021-10-14 23:10:00|8117.5|8114.7|8116.9|8114.1|8117.6|8114.8|8114.6|8111.8|45
1634253300000|2021-10-14 23:15:00|8116.5|8113.7|8119.5|8116.7|8119.6|8116.8|8116.1|8113.3|100
1634253600000|2021-10-14 23:20:00|8119.1|8116.3|8127.6|8124.8|8130.7|8127.8|8119.1|8116.3|483
1634253900000|2021-10-14 23:25:00|8128|8125.2|8126.7|8123.9|8129.1|8126.3|8126.2|8123.4|92
1634254200000|2021-10-14 23:30:00|8126.6|8123.8|8126.6|8123.8|8128.6|8125.8|8124.6|8121.8|98
1634254500000|2021-10-14 23:35:00|8126.5|8123.7|8126.2|8123.4|8126.7|8123.9|8124.6|8121.8|34
1634254800000|2021-10-14 23:40:00|8126.1|8123.3|8127.5|8124.7|8128|8125.2|8125.2|8122.4|46
1634255100000|2021-10-14 23:45:00|8127.1|8124.3|8125.2|8122.4|8130|8127.2|8124.2|8121.4|81
1634255400000|2021-10-14 23:50:00|8126|8123.2|8117.6|8114.8|8126|8123.2|8116.6|8113.8|201
1634255700000|2021-10-14 23:55:00|8118|8115.2|8118|8115.2|8123.4|8117.2|8116.5|8113.4|101
1634256000000|2021-10-15 00:00:00|8117.9|8115.1|8124.1|8121.3|8126.6|8123.8|8115.6|8112.8|300
1634256300000|2021-10-15 00:05:00|8124.6|8121.8|8126.4|8123.6|8129.1|8126.3|8122.6|8119.8|201
1634256600000|2021-10-15 00:10:00|8125.9|8123.1|8127.4|8124.6|8129.1|8126.3|8124.9|8122.1|174
1634256900000|2021-10-15 00:15:00|8127|8124.2|8130|8127.2|8131.8|8129|8125.9|8123.1|182
1634257200000|2021-10-15 00:20:00|8130.5|8127.7|8135|8132.2|8139.5|8136.7|8130|8127.2|552
1634257500000|2021-10-15 00:25:00|8135.5|8132.7|8132.5|8129.7|8136|8133.2|8131.4|8128.6|120
1634257800000|2021-10-15 00:30:00|8132.4|8129.6|8129.5|8126.7|8133|8130.2|8128.5|8125.7|90
1634258100000|2021-10-15 00:35:00|8129.9|8127.1|8125.4|8122.6|8130.9|8128.1|8123.8|8121|183
1634258400000|2021-10-15 00:40:00|8125.5|8122.7|8128.9|8126.1|8130.4|8127.6|8124.4|8121.6|93
1634258700000|2021-10-15 00:45:00|8129.4|8126.6|8133.4|8130.6|8134.5|8131.7|8128.9|8126.1|97
1634259000000|2021-10-15 00:50:00|8133.5|8130.7|8128.4|8125.6|8133.9|8131.1|8127.8|8125|174
1634259300000|2021-10-15 00:55:00|8128.3|8125.5|8127.9|8125.1|8129.3|8126.5|8124.8|8122|209
1634259600000|2021-10-15 01:00:00|8128.3|8125.5|8126.3|8123.5|8138.4|8135.6|8120.8|8118|884
1634259900000|2021-10-15 01:05:00|8125.9|8123.1|8130.3|8127.5|8132.9|8130.1|8121.8|8119|376
1634260200000|2021-10-15 01:10:00|8130.4|8127.6|8132.3|8129.5|8135.3|8132.5|8126.3|8123.5|389
1634260500000|2021-10-15 01:15:00|8132.5|8129.7|8137.3|8134.5|8140.8|8138|8129.8|8127|561
1634260800000|2021-10-15 01:20:00|8137.8|8135|8134.8|8132|8140.8|8138|8133.8|8131|273
1634261100000|2021-10-15 01:25:00|8134.3|8131.5|8123.8|8121|8134.3|8131.5|8122.3|8119.5|414
1634261400000|2021-10-15 01:30:00|8123.3|8120.5|8122.4|8119.6|8125.4|8122.6|8119.3|8116.5|278
1634261700000|2021-10-15 01:35:00|8122.3|8119.5|8110.4|8107.6|8123.8|8121|8109.9|8107.1|583
1634262000000|2021-10-15 01:40:00|8110.3|8107.5|8120.3|8117.5|8121.9|8119.1|8109.9|8107.1|343
1634262300000|2021-10-15 01:45:00|8119.4|8116.6|8107.4|8104.6|8121.3|8118.5|8105.4|8102.6|519
1634262600000|2021-10-15 01:50:00|8107.9|8105.1|8120.4|8117.6|8121.4|8118.6|8103.4|8100.6|436
1634262900000|2021-10-15 01:55:00|8119.4|8116.6|8117.4|8114.6|8119.4|8116.6|8112.9|8110.1|216
1634263200000|2021-10-15 02:00:00|8116.9|8114.1|8120.3|8117.5|8127.9|8125.1|8116.9|8114.1|528
1634263500000|2021-10-15 02:05:00|8119.8|8117|8117.8|8115|8121.3|8118.5|8116.7|8113.9|149
1634263800000|2021-10-15 02:10:00|8118.2|8115.4|8131.8|8129|8133.3|8130.5|8118.2|8115.4|445
1634264100000|2021-10-15 02:15:00|8132.3|8129.5|8133.3|8130.5|8133.3|8130.5|8128.8|8126|214
1634264400000|2021-10-15 02:20:00|8132.8|8130|8131.3|8128.5|8133.8|8131|8128.8|8126|196
1634264700000|2021-10-15 02:25:00|8130.8|8128|8130.7|8127.9|8132.8|8130|8128.8|8126|83
1634265000000|2021-10-15 02:30:00|8130.8|8128|8131.7|8128.9|8138.8|8136|8129.2|8126.4|344
1634265300000|2021-10-15 02:35:00|8131.2|8128.4|8135.8|8133|8136.4|8133.6|8125.7|8122.9|504
1634265600000|2021-10-15 02:40:00|8136.2|8133.4|8137.8|8135|8140.4|8137.6|8136.2|8133.4|327
1634265900000|2021-10-15 02:45:00|8137.9|8135.1|8136.4|8133.6|8139.4|8136.6|8132.9|8130.1|143
1634266200000|2021-10-15 02:50:00|8136.3|8133.5|8138.4|8135.6|8138.9|8136.1|8134.9|8132.1|166
1634266500000|2021-10-15 02:55:00|8138.5|8135.7|8133.5|8130.7|8138.9|8136.1|8129.9|8127.1|399
1634266800000|2021-10-15 03:00:00|8133.9|8131.1|8123.5|8120.7|8133.9|8131.1|8122|8119.2|305
1634267100000|2021-10-15 03:05:00|8123.9|8121.1|8126.9|8124.1|8128.5|8125.7|8121.9|8119.1|263
1634267400000|2021-10-15 03:10:00|8127|8124.2|8129.9|8127.1|8131|8128.2|8124|8121.2|143
1634267700000|2021-10-15 03:15:00|8129.5|8126.7|8130|8127.2|8133.9|8131.1|8128.3|8125.5|229
1634268000000|2021-10-15 03:20:00|8130.4|8127.6|8130.9|8128.1|8131.4|8128.6|8128.4|8125.6|70
1634268300000|2021-10-15 03:25:00|8130.4|8127.6|8131.9|8129.1|8133|8130.2|8127.9|8125.1|169
1634268600000|2021-10-15 03:30:00|8132|8129.2|8131.4|8128.6|8133.4|8130.6|8130.5|8127.7|35
1634268900000|2021-10-15 03:35:00|8130.9|8128.1|8129.9|8127.1|8133.9|8131.1|8129.4|8126.6|134
1634269200000|2021-10-15 03:40:00|8129.4|8126.6|8129.4|8126.6|8131.9|8129.1|8128.9|8126.1|43
1634269500000|2021-10-15 03:45:00|8129.3|8126.5|8133.3|8130.5|8134.8|8132|8128.9|8126.1|190
1634269800000|2021-10-15 03:50:00|8133.4|8130.6|8132.9|8130.1|8133.8|8131|8132.8|8130|51
1634270100000|2021-10-15 03:55:00|8133.4|8130.6|8137.4|8134.6|8143|8140.2|8132.9|8130.1|308
1634270400000|2021-10-15 04:00:00|8137.5|8134.7|8139.4|8136.6|8139.8|8137|8137.4|8134.6|69
1634270700000|2021-10-15 04:05:00|8139|8136.2|8137.8|8135|8139|8136.2|8137.8|8135|79
1634271000000|2021-10-15 04:10:00|8137.9|8135.1|8138.4|8135.6|8139.8|8137|8137.8|8135|101
1634271300000|2021-10-15 04:15:00|8138.8|8136|8141.4|8138.6|8141.9|8139.1|8138.8|8136|88
1634271600000|2021-10-15 04:20:00|8142.4|8139.6|8141.9|8139.1|8144.4|8141.6|8140.8|8138|153
1634271900000|2021-10-15 04:25:00|8141.8|8139|8140.8|8138|8142.3|8139.5|8139.8|8137|69
1634272200000|2021-10-15 04:30:00|8140.4|8137.6|8143.8|8141|8144.4|8141.6|8140.4|8137.6|95
1634272500000|2021-10-15 04:35:00|8143.4|8140.6|8141.8|8139|8143.8|8141|8141.8|8139|57
1634272800000|2021-10-15 04:40:00|8141.3|8138.5|8141.8|8139|8142.3|8139.5|8140.3|8137.5|63
1634273100000|2021-10-15 04:45:00|8141.3|8138.5|8142.8|8140|8142.8|8140|8140.8|8138|77
1634273400000|2021-10-15 04:50:00|8142.7|8139.9|8141.8|8139|8142.8|8140|8140.3|8137.5|39
1634273700000|2021-10-15 04:55:00|8142.2|8139.4|8142.8|8140|8143.8|8141|8140.8|8138|104
1634274000000|2021-10-15 05:00:00|8143.3|8140.5|8141.8|8139|8144.3|8141.5|8140.9|8138.1|139
1634274300000|2021-10-15 05:05:00|8142.2|8139.4|8140.2|8137.4|8144.7|8141.9|8138.7|8135.9|171
1634274600000|2021-10-15 05:10:00|8139.7|8136.9|8140.7|8137.9|8140.7|8137.9|8137.9|8135.1|139
1634274900000|2021-10-15 05:15:00|8140.2|8137.4|8146.3|8143.5|8147.2|8144.4|8138.7|8135.9|215
1634275200000|2021-10-15 05:20:00|8146.7|8143.9|8144.8|8142|8146.9|8144.1|8143.3|8140.5|130
1634275500000|2021-10-15 05:25:00|8144.9|8142.1|8144.2|8141.4|8145.7|8142.9|8140.7|8137.9|173
1634275800000|2021-10-15 05:30:00|8143.7|8140.9|8139.7|8136.9|8143.7|8140.9|8138.2|8135.4|284
1634276100000|2021-10-15 05:35:00|8140.7|8137.9|8150.1|8147.3|8151.7|8148.9|8140.6|8137.8|574
1634276400000|2021-10-15 05:40:00|8150.7|8147.9|8153.1|8150.3|8157.7|8154.9|8149.6|8146.8|1016
1634276700000|2021-10-15 05:45:00|8153.2|8150.4|8157.6|8154.8|8157.7|8154.9|8150.7|8147.9|427
1634277000000|2021-10-15 05:50:00|8157.7|8154.9|8157.7|8154.9|8161.1|8158.3|8156.6|8153.8|436
1634277300000|2021-10-15 05:55:00|8158.1|8155.3|8157.2|8154.4|8162.3|8159.5|8153.7|8150.9|454
1634277600000|2021-10-15 06:00:00|8157.7|8154.9|8149.2|8146.4|8158.1|8155.3|8149.1|8146.3|408
1634277900000|2021-10-15 06:05:00|8149.6|8146.8|8162.5|8159.7|8162.7|8159.9|8149.6|8146.8|578
1634278200000|2021-10-15 06:10:00|8162.1|8159.3|8161.7|8158.9|8163.7|8160.9|8159.1|8156.3|436
1634278500000|2021-10-15 06:15:00|8162.1|8159.3|8163.7|8160.9|8164.1|8161.3|8159.5|8156.7|347
1634278800000|2021-10-15 06:20:00|8163.6|8160.8|8157.6|8154.8|8163.6|8160.8|8156.5|8153.7|209
1634279100000|2021-10-15 06:25:00|8157.5|8154.7|8164.6|8161.8|8166.6|8163.8|8157.1|8154.3|353
1634279400000|2021-10-15 06:30:00|8164.7|8161.9|8157.6|8154.8|8166.2|8163.4|8157.1|8154.3|394
1634279700000|2021-10-15 06:35:00|8157.5|8154.7|8155.6|8152.8|8157.6|8154.8|8154.1|8151.3|209
1634280000000|2021-10-15 06:40:00|8155.1|8152.3|8153.6|8150.8|8156.1|8153.3|8151.6|8148.8|279
1634280300000|2021-10-15 06:45:00|8154.1|8151.3|8155.1|8152.3|8158.1|8155.3|8152.6|8149.8|439
1634280600000|2021-10-15 06:50:00|8155.2|8152.4|8161.6|8158.8|8161.6|8158.8|8154.6|8151.8|286
1634280900000|2021-10-15 06:55:00|8161.2|8158.4|8156.6|8153.8|8163.6|8160.8|8156|8153.2|446
1634281200000|2021-10-15 07:00:00|8156.5|8153.7|8161.6|8158.8|8164.6|8161.8|8153.6|8150.8|606
1634281500000|2021-10-15 07:05:00|8161.5|8158.7|8159.6|8156.8|8161.6|8158.8|8153.5|8150.7|519
1634281800000|2021-10-15 07:10:00|8160.5|8157.7|8158.6|8155.8|8161.6|8158.8|8152.6|8149.8|605
1634282100000|2021-10-15 07:15:00|8158.7|8155.9|8158.1|8155.3|8160.1|8157.3|8155.5|8152.7|277
1634282400000|2021-10-15 07:20:00|8158.6|8155.8|8155.1|8152.3|8159.1|8156.3|8153.5|8150.7|312
1634282700000|2021-10-15 07:25:00|8155.6|8152.8|8161.8|8159|8166.7|8163.9|8154.6|8151.8|816
1634283000000|2021-10-15 07:30:00|8161.7|8158.9|8170.4|8167.6|8171.9|8169.1|8160.7|8157.9|817
1634283300000|2021-10-15 07:35:00|8170.8|8168|8166.7|8163.9|8170.8|8168|8163.7|8160.9|313
1634283600000|2021-10-15 07:40:00|8166.8|8164|8171.7|8168.9|8172.8|8170|8164.2|8161.4|315
1634283900000|2021-10-15 07:45:00|8171.2|8168.4|8176.4|8173.6|8176.4|8173.6|8167.7|8164.9|614
1634284200000|2021-10-15 07:50:00|8176.5|8173.7|8182.8|8180|8183.2|8180.4|8173.7|8170.9|783
1634284500000|2021-10-15 07:55:00|8182.7|8179.9|8168.7|8165.9|8182.7|8179.9|8167.7|8164.9|762
1634284800000|2021-10-15 08:00:00|8168.8|8166|8157.6|8154.8|8169.2|8166.4|8154.5|8151.7|954
1634285100000|2021-10-15 08:05:00|8157.5|8154.7|8154.5|8151.7|8158.6|8155.8|8142.1|8139.3|1054
1634285400000|2021-10-15 08:10:00|8155|8152.2|8156.5|8153.7|8158.1|8155.3|8148.5|8145.7|587
1634285700000|2021-10-15 08:15:00|8156.6|8153.8|8155.1|8152.3|8157.1|8154.3|8147.5|8144.7|510
1634286000000|2021-10-15 08:20:00|8154.6|8151.8|8155.5|8152.7|8156.5|8153.7|8148.5|8145.7|458
1634286300000|2021-10-15 08:25:00|8155.4|8152.6|8158.6|8155.8|8160.6|8157.8|8143.5|8140.7|1254
1634286600000|2021-10-15 08:30:00|8158.1|8155.3|8158|8155.2|8161.5|8158.7|8153.5|8150.7|543
1634286900000|2021-10-15 08:35:00|8157.9|8155.1|8160.5|8157.7|8161|8158.2|8156|8153.2|512
1634287200000|2021-10-15 08:40:00|8160|8157.2|8160.2|8157.4|8162.6|8159.8|8155.6|8152.8|396
1634287500000|2021-10-15 08:45:00|8160.6|8157.8|8160.6|8157.8|8161.7|8158.9|8157.6|8154.8|231
1634287800000|2021-10-15 08:50:00|8160.7|8157.9|8156|8153.2|8164.6|8161.8|8154.6|8151.8|456
1634288100000|2021-10-15 08:55:00|8156.5|8153.7|8147.5|8144.7|8156.6|8153.8|8146.6|8143.8|488
1634288400000|2021-10-15 09:00:00|8146.5|8143.7|8148|8145.2|8149|8146.2|8137|8134.2|951
1634288700000|2021-10-15 09:05:00|8148.4|8145.6|8142|8139.2|8149.6|8146.8|8140.4|8137.6|305
1634289000000|2021-10-15 09:10:00|8141.9|8139.1|8148.1|8145.3|8148.7|8145.9|8139|8136.2|422
1634289300000|2021-10-15 09:15:00|8148.6|8145.8|8149.6|8146.8|8154.7|8151.9|8146.6|8143.8|400
1634289600000|2021-10-15 09:20:00|8149.7|8146.9|8148.1|8145.3|8154.7|8151.9|8147.5|8144.7|244
1634289900000|2021-10-15 09:25:00|8148.5|8145.7|8157.7|8154.9|8158.8|8156|8148.5|8145.7|292
1634290200000|2021-10-15 09:30:00|8158.7|8155.9|8153.1|8150.3|8158.7|8155.9|8152.5|8149.7|326
1634290500000|2021-10-15 09:35:00|8151.7|8148.9|8157.2|8154.4|8159.1|8156.3|8151.7|8148.9|550
1634290800000|2021-10-15 09:40:00|8157.6|8154.8|8153.8|8151|8157.8|8155|8150.2|8147.4|438
1634291100000|2021-10-15 09:45:00|8152.8|8150|8153.8|8151|8154.8|8152|8150.8|8148|376
1634291400000|2021-10-15 09:50:00|8153.9|8151.1|8151.3|8148.5|8155.8|8153|8146.8|8144|356
1634291700000|2021-10-15 09:55:00|8150.8|8148|8152.7|8149.9|8152.7|8149.9|8148.7|8145.9|341
1634292000000|2021-10-15 10:00:00|8152.8|8150|8155.9|8153.1|8157.3|8154.5|8152.3|8149.5|417
1634292300000|2021-10-15 10:05:00|8156.3|8153.5|8154.7|8151.9|8156.9|8154.1|8146.7|8143.9|471
1634292600000|2021-10-15 10:10:00|8154.3|8151.5|8158.3|8155.5|8159.8|8157|8149.9|8147.1|530
1634292900000|2021-10-15 10:15:00|8157.7|8154.9|8155.7|8152.9|8158.7|8155.9|8148.8|8146|422
1634293200000|2021-10-15 10:20:00|8156.2|8153.4|8159.1|8156.3|8160.7|8157.9|8155.7|8152.9|315
1634293500000|2021-10-15 10:25:00|8158.7|8155.9|8153.3|8150.5|8160.6|8157.8|8150.8|8148|327
1634293800000|2021-10-15 10:30:00|8153.7|8150.9|8155.6|8152.8|8156.1|8153.3|8149.7|8146.9|274
1634294100000|2021-10-15 10:35:00|8155.1|8152.3|8154.6|8151.8|8156.7|8153.9|8151.7|8148.9|164
1634294400000|2021-10-15 10:40:00|8154.7|8151.9|8155.1|8152.3|8157.1|8154.3|8152.7|8149.9|147
1634294700000|2021-10-15 10:45:00|8155.6|8152.8|8155.1|8152.3|8157.6|8154.8|8152.6|8149.8|197
1634295000000|2021-10-15 10:50:00|8154.6|8151.8|8145.6|8142.8|8156.6|8153.8|8141.7|8138.9|477
1634295300000|2021-10-15 10:55:00|8145.5|8142.7|8148.6|8145.8|8149.7|8146.9|8145.5|8142.7|157
1634295600000|2021-10-15 11:00:00|8148.5|8145.7|8150|8147.2|8153.5|8150.7|8147.5|8144.7|247
1634295900000|2021-10-15 11:05:00|8149.6|8146.8|8151.7|8148.9|8152.5|8149.7|8145.7|8142.9|308
1634296200000|2021-10-15 11:10:00|8151.6|8148.8|8155.5|8152.7|8156.1|8153.3|8150.5|8147.7|507
1634296500000|2021-10-15 11:15:00|8156|8153.2|8160|8157.2|8163.5|8160.7|8154.5|8151.7|831
1634296800000|2021-10-15 11:20:00|8160.4|8157.6|8162|8159.2|8165.4|8162.6|8158.5|8155.7|616
1634297100000|2021-10-15 11:25:00|8161.9|8159.1|8159.5|8156.7|8163.9|8161.1|8158.4|8155.6|390
1634297400000|2021-10-15 11:30:00|8159.4|8156.6|8154.4|8151.6|8164.4|8161.6|8153.5|8150.7|746
1634297700000|2021-10-15 11:35:00|8153.5|8150.7|8161.4|8158.6|8162.9|8160.1|8153.5|8150.7|655
1634298000000|2021-10-15 11:40:00|8160.9|8158.1|8160.4|8157.6|8163.4|8160.6|8157.4|8154.6|417
1634298300000|2021-10-15 11:45:00|8160.5|8157.7|8162.4|8159.6|8165.4|8162.6|8158.4|8155.6|461
1634298600000|2021-10-15 11:50:00|8163.4|8160.6|8163.4|8160.6|8165.5|8162.7|8161.4|8158.6|425
1634298900000|2021-10-15 11:55:00|8163.9|8161.1|8163.4|8160.6|8164.5|8161.7|8158.3|8155.5|470
1634299200000|2021-10-15 12:00:00|8163.3|8160.5|8163.9|8161.1|8168.3|8165.5|8160.3|8157.5|738
1634299500000|2021-10-15 12:05:00|8164|8161.2|8171.9|8169.1|8173.3|8170.5|8164|8161.2|809
1634299800000|2021-10-15 12:10:00|8172.5|8169.7|8159.3|8156.5|8173.3|8170.5|8158.2|8155.4|918
1634300100000|2021-10-15 12:15:00|8159.8|8157|8148.1|8145.3|8162.3|8159.5|8145.1|8142.3|2679
1634300400000|2021-10-15 12:20:00|8149.1|8146.3|8145.5|8142.7|8156.2|8153.4|8143.4|8140.6|1231
1634300700000|2021-10-15 12:25:00|8146|8142|8138.7|8135.9|8147|8144.2|8133|8130.2|1618
1634301000000|2021-10-15 12:30:00|8138.2|8135.4|8143.8|8141|8144.8|8142|8131.8|8129|1802
1634301300000|2021-10-15 12:35:00|8144.3|8141.5|8146.3|8143.5|8148.8|8146|8142.7|8139.9|1174
1634301600000|2021-10-15 12:40:00|8146.7|8143.9|8137.9|8135.1|8148.8|8146|8137.8|8135|1096
1634301900000|2021-10-15 12:45:00|8137.8|8135|8144.5|8141.7|8144.5|8141.7|8133.5|8130.7|795
1634302200000|2021-10-15 12:50:00|8145.9|8143.1|8148.5|8145.7|8152.2|8149.4|8144.9|8142.1|1132
1634302500000|2021-10-15 12:55:00|8148.1|8145.3|8142.1|8139.3|8151|8148.2|8142|8139.2|714
1634302800000|2021-10-15 13:00:00|8142.6|8139.8|8145.7|8142.9|8154.5|8151.7|8136|8133.2|3719
1634303100000|2021-10-15 13:05:00|8144.7|8141.9|8124.9|8122.1|8145.8|8143|8122.3|8119.5|2864
1634303400000|2021-10-15 13:10:00|8124.8|8122|8148.1|8145.3|8150.1|8147.3|8120.8|8118|2727
1634303700000|2021-10-15 13:15:00|8147.2|8144.4|8174.7|8171.9|8176.6|8173.8|8147.1|8144.3|4664
1634304000000|2021-10-15 13:20:00|8175.1|8172.3|8167.4|8164.6|8183.1|8180.3|8165.4|8162.6|3529
1634304300000|2021-10-15 13:25:00|8167.9|8165.1|8173.3|8170.5|8175.9|8173.1|8162.6|8159.8|3898
1634304600000|2021-10-15 13:30:00|8173.8|8171|8171.9|8169.1|8175.8|8173|8164.8|8162|1544
1634304900000|2021-10-15 13:35:00|8172.8|8170|8185.9|8183.1|8196.1|8193.3|8171.9|8169.1|4431
1634305200000|2021-10-15 13:40:00|8185.8|8183|8198.9|8196.1|8199.9|8197.1|8181.9|8179.1|2932
1634305500000|2021-10-15 13:45:00|8198.7|8195.9|8180.9|8178.1|8204.4|8201.6|8173.7|8170.9|4283
1634305800000|2021-10-15 13:50:00|8180.8|8178|8184|8181.2|8192|8189.2|8178.9|8176.1|2721
1634306100000|2021-10-15 13:55:00|8183.8|8181|8185.4|8182.6|8192|8189.2|8181.8|8179|1517
1634306400000|2021-10-15 14:00:00|8186.9|8184.1|8192.9|8190.1|8195.4|8192.6|8182.8|8180|2231
1634306700000|2021-10-15 14:05:00|8193|8190.2|8195.9|8193.1|8203.9|8201.1|8188.8|8186|1773
1634307000000|2021-10-15 14:10:00|8196.4|8193.6|8190.8|8188|8202.9|8200.1|8181.9|8179.1|2666
1634307300000|2021-10-15 14:15:00|8190.9|8188.1|8183|8180.2|8191.9|8189.1|8177.9|8175.1|3431
1634307600000|2021-10-15 14:20:00|8182.9|8180.1|8183|8180.2|8190|8187.2|8178|8175.2|2136
1634307900000|2021-10-15 14:25:00|8183.5|8180.7|8181.2|8178.4|8185|8182.2|8178|8175.2|1923
1634308200000|2021-10-15 14:30:00|8182|8179.2|8193.6|8190.8|8197|8194.2|8180.2|8177.4|1572
1634308500000|2021-10-15 14:35:00|8193.5|8190.7|8178|8175.2|8194|8191.2|8175|8172.2|1841
1634308800000|2021-10-15 14:40:00|8177.5|8174.7|8174.9|8172.1|8183.1|8180.3|8172|8169.2|1154
1634309100000|2021-10-15 14:45:00|8174.8|8172|8173.9|8171.1|8180.7|8177.9|8173.8|8171|1787
1634309400000|2021-10-15 14:50:00|8172.9|8170.1|8171.6|8168.8|8181|8178.2|8166|8163.2|1737
1634309700000|2021-10-15 14:55:00|8171|8168.2|8169.6|8166.8|8175.6|8172.8|8166.9|8164.1|741
1634310000000|2021-10-15 15:00:00|8170|8167.2|8170.5|8167.7|8173.1|8170.3|8165|8162.2|905
1634310300000|2021-10-15 15:05:00|8171|8168.2|8184.5|8181.7|8185.1|8182.3|8171|8168.2|1109
1634310600000|2021-10-15 15:10:00|8185|8182.2|8187|8184.2|8187.1|8184.3|8180.9|8178.1|956
1634310900000|2021-10-15 15:15:00|8187.1|8184.3|8188|8185.2|8189|8186.2|8183|8180.2|857
1634311200000|2021-10-15 15:20:00|8188.5|8185.7|8181.9|8179.1|8190|8187.2|8181.4|8178.6|893
1634311500000|2021-10-15 15:25:00|8181.5|8178.7|8183.9|8181.1|8191.3|8188.5|8176.4|8173.6|1948
1634311800000|2021-10-15 15:30:00|8183.5|8180.7|8173|8170.2|8186.8|8184|8170.8|8168|1934
1634312100000|2021-10-15 15:35:00|8174|8171.2|8175.8|8173|8177.9|8175.1|8168|8165.2|1170
1634312400000|2021-10-15 15:40:00|8175.9|8173.1|8179.4|8176.6|8181.8|8179|8172.4|8169.6|1155
1634312700000|2021-10-15 15:45:00|8179.8|8177|8171.7|8168.9|8179.8|8177|8169.8|8167|1034
1634313000000|2021-10-15 15:50:00|8170.8|8168|8171.3|8168.5|8173.8|8171|8162.7|8159.9|990
1634313300000|2021-10-15 15:55:00|8171.7|8168.9|8174.7|8171.9|8178.8|8176|8167.7|8164.9|1038
1634313600000|2021-10-15 16:00:00|8173.7|8170.9|8174.2|8171.4|8175.8|8173|8170.1|8167.3|1039
1634313900000|2021-10-15 16:05:00|8174.7|8171.9|8169.8|8167|8176.9|8174.1|8168.8|8166|867
1634314200000|2021-10-15 16:10:00|8169.4|8166.6|8167.7|8164.9|8172.9|8170.1|8163.8|8161|1073
1634314500000|2021-10-15 16:15:00|8167.8|8165|8160.2|8157.4|8169.8|8167|8159.7|8156.9|845
1634314800000|2021-10-15 16:20:00|8159.8|8157|8135.8|8133|8160.8|8158|8119.8|8117|4378
1634315100000|2021-10-15 16:25:00|8135.9|8133.1|8138.8|8136|8144.7|8141.9|8129.8|8127|1691
1634315400000|2021-10-15 16:30:00|8139.2|8136.4|8142.8|8140|8145.3|8142.5|8127.8|8125|1835
1634315700000|2021-10-15 16:35:00|8141.9|8139.1|8148.8|8146|8151.3|8148.5|8138.3|8135.5|1274
1634316000000|2021-10-15 16:40:00|8149.3|8146.5|8153.6|8150.8|8156.8|8154|8147.8|8145|1309
1634316300000|2021-10-15 16:45:00|8153.2|8150.4|8157.7|8154.9|8158.6|8155.8|8150.6|8147.8|958
1634316600000|2021-10-15 16:50:00|8157.6|8154.8|8160.7|8157.9|8163.7|8160.9|8157.6|8154.8|610
1634316900000|2021-10-15 16:55:00|8161.7|8158.9|8158.7|8155.9|8162.8|8160|8155.7|8152.9|867
1634317200000|2021-10-15 17:00:00|8159.2|8156.4|8164.6|8161.8|8167.6|8164.8|8159.2|8156.4|664
1634317500000|2021-10-15 17:05:00|8164.7|8161.9|8164.7|8161.9|8171.7|8168.9|8160.7|8157.9|1171
1634317800000|2021-10-15 17:10:00|8165.2|8162.4|8166.7|8163.9|8167.7|8164.9|8160.7|8157.9|591
1634318100000|2021-10-15 17:15:00|8166.8|8164|8165.7|8162.9|8170.8|8168|8165.7|8162.9|887
1634318400000|2021-10-15 17:20:00|8165.8|8163|8162.7|8159.9|8167.7|8164.9|8158.7|8155.9|745
1634318700000|2021-10-15 17:25:00|8161.7|8158.9|8172.8|8170|8174.7|8171.9|8160.2|8157.4|991
1634319000000|2021-10-15 17:30:00|8173.7|8170.9|8172.7|8169.9|8174.7|8171.9|8168.8|8166|468
1634319300000|2021-10-15 17:35:00|8172.8|8170|8170.7|8167.9|8173.7|8170.9|8168.6|8165.8|609
1634319600000|2021-10-15 17:40:00|8170.8|8168|8178.9|8176.1|8179|8176.2|8170.8|8168|1584
1634319900000|2021-10-15 17:45:00|8178.8|8176|8175.8|8173|8180.9|8178.1|8174.8|8172|1380
1634320200000|2021-10-15 17:50:00|8176.2|8173.4|8178.8|8176|8180.3|8177.5|8174.8|8172|519
1634320500000|2021-10-15 17:55:00|8178.9|8176.1|8185.8|8183|8187.2|8184.4|8178.7|8175.9|1192
1634320800000|2021-10-15 18:00:00|8186.7|8183.9|8176.8|8174|8186.8|8184|8174.8|8172|822
1634321100000|2021-10-15 18:05:00|8176.7|8173.9|8172.7|8169.9|8177.6|8174.8|8168.6|8165.8|1750
1634321400000|2021-10-15 18:10:00|8172.8|8170|8176.8|8174|8179.3|8176.5|8169.8|8167|1276
1634321700000|2021-10-15 18:15:00|8176.7|8173.9|8179.8|8177|8180.9|8178.1|8172.7|8169.9|1091
1634322000000|2021-10-15 18:20:00|8179.9|8177.1|8178|8175.2|8187|8184.2|8174.4|8171.6|2659
1634322300000|2021-10-15 18:25:00|8177.8|8175|8179.8|8177|8184.1|8181.3|8165.1|8162.3|8174
1634322600000|2021-10-15 18:30:00|8180.7|8177.9|8163.1|8160.3|8180.9|8178.1|8162.1|8159.3|2056
1634322900000|2021-10-15 18:35:00|8163.9|8161.1|8168|8165.2|8169|8166.2|8162.1|8159.3|992
1634323200000|2021-10-15 18:40:00|8168.2|8165.4|8169.9|8167.1|8170.9|8168.1|8165.3|8162.5|1330
1634323500000|2021-10-15 18:45:00|8170|8167.2|8173|8170.2|8173|8170.2|8168.9|8166.1|433
1634323800000|2021-10-15 18:50:00|8172.5|8169.7|8175|8172.2|8176|8173.2|8170|8167.2|352
1634324100000|2021-10-15 18:55:00|8175.9|8173.1|8177|8174.2|8177|8174.2|8175|8172.2|157
1634324400000|2021-10-15 19:00:00|8176|8173.2|8173.9|8171.1|8176|8173.2|8171.9|8169.1|295
1634324700000|2021-10-15 19:05:00|8174|8171.2|8173|8170.2|8175|8172.2|8172.9|8170.1|182
1634325000000|2021-10-15 19:10:00|8172.9|8170.1|8166|8163.2|8173|8170.2|8165|8162.2|319
1634325300000|2021-10-15 19:15:00|8165.9|8163.1|8168.5|8165.7|8171|8168.2|8165.4|8162.6|288
1634325600000|2021-10-15 19:20:00|8169|8166.2|8169.1|8166.3|8169.1|8166.3|8166.5|8163.7|231
1634325900000|2021-10-15 19:25:00|8169|8166.2|8171.1|8168.3|8172.1|8169.3|8167.1|8164.3|257
1634326200000|2021-10-15 19:30:00|8172|8169.2|8171.5|8168.7|8172|8169.2|8168.1|8165.3|200
1634326500000|2021-10-15 19:35:00|8171.1|8168.3|8172|8169.2|8174.1|8171.3|8170|8167.2|189
1634326800000|2021-10-15 19:40:00|8172.1|8169.3|8174.1|8171.3|8177|8174.2|8171.1|8168.3|283
1634327100000|2021-10-15 19:45:00|8174.6|8171.8|8175|8172.2|8176|8173.2|8172.1|8169.3|333
1634327400000|2021-10-15 19:50:00|8175.1|8172.3|8174.9|8172.1|8176|8173.2|8172.1|8169.3|264
1634327700000|2021-10-15 19:55:00|8175.8|8173|8175.9|8173.1|8176.8|8174|8174.9|8172.1|253
1634328000000|2021-10-15 20:00:00|8175.4|8172.6|8174.9|8172.1|8176.9|8174.1|8173.4|8170.6|424
1634328300000|2021-10-15 20:05:00|8174.8|8172|8176|8173.2|8176.9|8174.1|8173.9|8171.1|122
1634328600000|2021-10-15 20:10:00|8175.9|8173.1|8176|8173.2|8176.9|8174.1|8174.9|8172.1|121
1634328900000|2021-10-15 20:15:00|8175.9|8173.1|8178|8175.2|8181|8178.2|8175.5|8172.7|391
1634329200000|2021-10-15 20:20:00|8178.1|8175.3|8181.1|8178.3|8181.6|8178.8|8178.1|8175.3|175
1634329500000|2021-10-15 20:25:00|8182|8179.2|8186.1|8183.3|8186.1|8183.3|8181|8178.2|183
1634329800000|2021-10-15 20:30:00|8187|8184.2|8192.3|8189.5|8192.8|8190|8187|8184.2|536
1634330100000|2021-10-15 20:35:00|8193.2|8190.4|8196.9|8194.1|8205|8202.2|8193.2|8190.4|3847
1634330400000|2021-10-15 20:40:00|8197.3|8194.5|8192.7|8189.9|8200.4|8197.1|8192.7|8189.9|872
1634330700000|2021-10-15 20:45:00|8192.8|8190|8180.7|8177.9|8197.8|8191.4|8179.7|8176.9|496
1634331000000|2021-10-15 20:50:00|8181.2|8178.4|8190.7|8187.9|8199|8193.9|8180.7|8177.9|797
1634331300000|2021-10-15 20:55:00|8190.8|8188|8210|8200|8210|8205.1|8189.7|8186.9|954
1634508000000|2021-10-17 22:00:00|8205.8|8195.8|8239.9|8237.1|8244|8240.1|8202.7|8195.4|1572
1634508300000|2021-10-17 22:05:00|8240.4|8237.6|8251.5|8248.7|8256.1|8250.7|8238.4|8235.5|905
1634508600000|2021-10-17 22:10:00|8252|8249.2|8255.6|8251.6|8257.6|8254.2|8237|8234.2|233
1634508900000|2021-10-17 22:15:00|8255|8252.2|8242.5|8239.7|8256.1|8252.7|8242|8239.2|69
1634509200000|2021-10-17 22:20:00|8243|8240.2|8244.4|8241.6|8250.6|8245.7|8243|8239.6|111
1634509500000|2021-10-17 22:25:00|8242.9|8240.1|8238.3|8235.5|8242.9|8240.1|8234.3|8231.3|364
1634509800000|2021-10-17 22:30:00|8239.3|8236.5|8241.3|8237.3|8244.8|8239.5|8236.3|8231.4|101
1634510100000|2021-10-17 22:35:00|8241.2|8238.4|8243.7|8240.9|8246.4|8243|8237.7|8233.4|99
1634510400000|2021-10-17 22:40:00|8244.7|8241.9|8236.2|8233.4|8246.3|8241.9|8235.7|8232.3|148
1634510700000|2021-10-17 22:45:00|8235.2|8232.4|8232.6|8229.8|8237.3|8233.3|8232.2|8227.2|68
1634511000000|2021-10-17 22:50:00|8232.2|8229.4|8230|8227.2|8234.6|8231.8|8229|8226.1|162
1634511300000|2021-10-17 22:55:00|8229.7|8225.7|8231|8228.2|8232|8229.2|8228|8225.2|55
1634511600000|2021-10-17 23:00:00|8230.5|8227.7|8232.5|8229.7|8232.5|8229.7|8225|8222.2|15786
1634511900000|2021-10-17 23:05:00|8233|8230.2|8248.7|8245.9|8249.7|8246.9|8232.5|8229.7|16218
1634512200000|2021-10-17 23:10:00|8249.2|8246.4|8246.7|8243.9|8250.7|8247.9|8238.2|8231.4|526
1634512500000|2021-10-17 23:15:00|8246.2|8243.4|8242.6|8239.8|8248.2|8245.4|8240.7|8237.9|89
1634512800000|2021-10-17 23:20:00|8242.2|8239.4|8244.2|8241.4|8246.1|8243.3|8239.2|8236.4|84
1634513100000|2021-10-17 23:25:00|8244.1|8241.3|8248.1|8245.3|8249.1|8246.3|8240.1|8237.3|181
1634513400000|2021-10-17 23:30:00|8248.6|8245.8|8247.1|8244.3|8248.6|8245.8|8243.1|8240.3|112
1634513700000|2021-10-17 23:35:00|8246.6|8243.8|8245.1|8242.3|8248.1|8245.3|8245.1|8242.3|156
1634514000000|2021-10-17 23:40:00|8244.6|8241.8|8249.6|8246.8|8253.1|8250.3|8244.1|8241.3|186
1634514300000|2021-10-17 23:45:00|8249.1|8246.3|8241.6|8238.8|8249.1|8246.3|8239.6|8236.8|72
1634514600000|2021-10-17 23:50:00|8242.1|8239.3|8243.1|8240.3|8243.1|8240.3|8239.6|8236.8|58
1634514900000|2021-10-17 23:55:00|8242.5|8239.7|8242.5|8239.7|8243.5|8240.7|8239|8236.2|63
1634515200000|2021-10-18 00:00:00|8243|8240.2|8253|8250.2|8255|8252.2|8238|8235.2|375
1634515500000|2021-10-18 00:05:00|8253.5|8250.7|8249.5|8246.7|8257.5|8254.7|8249|8246.2|430
1634515800000|2021-10-18 00:10:00|8249|8246.2|8244|8241.2|8250|8247.2|8242|8239.2|259
1634516100000|2021-10-18 00:15:00|8243.5|8240.7|8243|8240.2|8243.5|8240.7|8240|8237.2|162
1634516400000|2021-10-18 00:20:00|8243.5|8240.7|8241|8238.2|8244|8241.2|8239|8236.2|150
1634516700000|2021-10-18 00:25:00|8241.9|8239.1|8241|8238.2|8245.9|8243.1|8241|8238.2|122
1634517000000|2021-10-18 00:30:00|8241.4|8238.6|8245.4|8242.6|8246|8243.2|8240|8237.2|127
1634517300000|2021-10-18 00:35:00|8245|8242.2|8246|8243.2|8247|8244.2|8244|8241.2|278
1634517600000|2021-10-18 00:40:00|8247|8244.2|8245|8242.2|8249|8246.2|8244|8241.2|208
1634517900000|2021-10-18 00:45:00|8244|8241.2|8241.9|8239.1|8245|8242.2|8238.9|8236.1|126
1634518200000|2021-10-18 00:50:00|8241.4|8238.6|8230|8227.2|8242.4|8239.6|8229|8226.2|395
1634518500000|2021-10-18 00:55:00|8229.9|8227.1|8240.9|8238.1|8241.4|8238.6|8228.9|8226.1|576
1634518800000|2021-10-18 01:00:00|8241.4|8238.6|8258.9|8256.1|8258.9|8256.1|8231.9|8229.1|1311
1634519100000|2021-10-18 01:05:00|8259.4|8256.6|8283.9|8281.1|8283.9|8281.1|8255.4|8252.6|1481
1634519400000|2021-10-18 01:10:00|8284.9|8282.1|8269.9|8267.1|8288.9|8286.1|8263.9|8261.1|1678
1634519700000|2021-10-18 01:15:00|8269.4|8266.6|8265.9|8263.1|8270.9|8268.1|8260.9|8258.1|781
1634520000000|2021-10-18 01:20:00|8265.4|8262.6|8273.9|8271.1|8273.9|8271.1|8261.9|8259.1|489
1634520300000|2021-10-18 01:25:00|8273.4|8270.6|8274.9|8272.1|8278.8|8276|8271.4|8268.6|484
1634520600000|2021-10-18 01:30:00|8275.3|8272.5|8275.3|8272.5|8278.8|8276|8264.4|8261.6|475
1634520900000|2021-10-18 01:35:00|8275.8|8273|8265.8|8263|8280.8|8278|8265.8|8263|508
1634521200000|2021-10-18 01:40:00|8266.8|8264|8273.8|8271|8274.8|8272|8261.8|8259|1052
1634521500000|2021-10-18 01:45:00|8274.8|8272|8271.8|8269|8274.8|8272|8262.8|8260|587
1634521800000|2021-10-18 01:50:00|8271.3|8268.5|8279.8|8277|8280.3|8277.5|8263.8|8261|440
1634522100000|2021-10-18 01:55:00|8280.3|8277.5|8278.3|8275.5|8282.8|8280|8274.8|8272|627
1634522400000|2021-10-18 02:00:00|8278.8|8276|8283.8|8281|8283.8|8281|8273.3|8270.5|459
1634522700000|2021-10-18 02:05:00|8284.3|8281.5|8277.8|8275|8287.8|8285|8274.8|8272|602
1634523000000|2021-10-18 02:10:00|8277.3|8274.5|8277.8|8275|8281.8|8279|8273.8|8271|389
1634523300000|2021-10-18 02:15:00|8277.3|8274.5|8273.7|8270.9|8277.3|8274.5|8272.8|8270|165
1634523600000|2021-10-18 02:20:00|8273.2|8270.4|8270.8|8268|8274.2|8271.4|8268.7|8265.9|528
1634523900000|2021-10-18 02:25:00|8271.7|8268.9|8272.7|8269.9|8273.7|8270.9|8270.7|8267.9|140
1634524200000|2021-10-18 02:30:00|8271.8|8269|8281.7|8278.9|8284.7|8281.9|8266.8|8264|1007
1634524500000|2021-10-18 02:35:00|8281.3|8278.5|8284.7|8281.9|8287.2|8284.4|8280.3|8277.5|543
1634524800000|2021-10-18 02:40:00|8285.2|8282.4|8291.2|8288.4|8292.7|8289.9|8283.7|8280.9|558
1634525100000|2021-10-18 02:45:00|8291.7|8288.9|8297.7|8294.9|8299.7|8296.9|8290.7|8287.9|678
1634525400000|2021-10-18 02:50:00|8298.2|8295.4|8294.7|8291.9|8304.8|8298.9|8292.7|8289.9|682
1634525700000|2021-10-18 02:55:00|8295.2|8292.4|8294.7|8291.9|8295.7|8292.9|8285.7|8282.9|363
1634526000000|2021-10-18 03:00:00|8294.2|8291.4|8302.7|8299.9|8302.7|8299.9|8290.7|8287.9|663
1634526300000|2021-10-18 03:05:00|8302.2|8299.4|8305.2|8302.4|8308.7|8305.9|8297.7|8294.9|788
1634526600000|2021-10-18 03:10:00|8304.7|8301.9|8310.7|8307.9|8313.7|8310.9|8303.7|8300.9|742
1634526900000|2021-10-18 03:15:00|8309.7|8306.9|8302.7|8299.9|8310.7|8307.9|8300.7|8297.9|554
1634527200000|2021-10-18 03:20:00|8303.2|8300.4|8297.7|8294.9|8303.2|8300.4|8290.7|8287.9|497
1634527500000|2021-10-18 03:25:00|8297.2|8294.4|8296.7|8293.9|8300.7|8297.9|8293.7|8290.9|308
1634527800000|2021-10-18 03:30:00|8296.6|8293.8|8294.6|8291.8|8296.7|8293.9|8291.7|8288.9|338
1634528100000|2021-10-18 03:35:00|8293.7|8290.9|8292.7|8289.9|8294.7|8291.9|8292.7|8289.9|102
1634528400000|2021-10-18 03:40:00|8292.6|8289.8|8293.6|8290.8|8294.1|8291.3|8290.7|8287.9|131
1634528700000|2021-10-18 03:45:00|8294.1|8291.3|8294.6|8291.8|8295.6|8292.8|8292.6|8289.8|65
1634529000000|2021-10-18 03:50:00|8294.1|8291.3|8290.6|8287.8|8294.1|8291.3|8284.6|8281.8|352
1634529300000|2021-10-18 03:55:00|8289.6|8286.8|8291.6|8288.8|8292.6|8289.8|8288.6|8285.8|93
1634529600000|2021-10-18 04:00:00|8290.6|8287.8|8291.6|8288.8|8291.6|8288.8|8289.1|8286.3|108
1634529900000|2021-10-18 04:05:00|8292.1|8289.3|8296.1|8293.3|8296.6|8293.8|8289.6|8286.8|168
1634530200000|2021-10-18 04:10:00|8295.6|8292.8|8295.6|8292.8|8296.6|8293.8|8291.6|8288.8|127
1634530500000|2021-10-18 04:15:00|8294.6|8291.8|8297.1|8294.3|8299.1|8296.3|8294.6|8291.8|110
1634530800000|2021-10-18 04:20:00|8297.6|8294.8|8291.6|8288.8|8297.6|8294.8|8290.6|8287.8|223
1634531100000|2021-10-18 04:25:00|8292.1|8289.3|8293.6|8290.8|8295.6|8292.8|8291.6|8288.8|109
1634531400000|2021-10-18 04:30:00|8293.1|8290.3|8290.1|8287.3|8294.6|8291.8|8289.6|8286.8|249
1634531700000|2021-10-18 04:35:00|8288.6|8285.8|8287.6|8284.8|8289.6|8286.8|8286.6|8283.8|177
1634532000000|2021-10-18 04:40:00|8287.5|8284.7|8291.5|8288.7|8293.5|8290.7|8286|8283.2|272
1634532300000|2021-10-18 04:45:00|8291|8288.2|8292|8289.2|8294.1|8291.3|8290.5|8287.7|80
1634532600000|2021-10-18 04:50:00|8292.5|8289.7|8290.5|8287.7|8293|8290.2|8290|8287.2|107
1634532900000|2021-10-18 04:55:00|8291|8288.2|8289.5|8286.7|8293.5|8290.7|8289|8286.2|139
1634533200000|2021-10-18 05:00:00|8289|8286.2|8290.5|8287.7|8293|8290.2|8287.5|8284.7|185
1634533500000|2021-10-18 05:05:00|8290|8287.2|8290|8287.2|8294.5|8291.7|8289|8286.2|149
1634533800000|2021-10-18 05:10:00|8289.5|8286.7|8289.5|8286.7|8292.5|8289.7|8288.5|8285.7|120
1634534100000|2021-10-18 05:15:00|8289|8286.2|8288.5|8285.7|8290.5|8287.7|8287.5|8284.7|103
1634534400000|2021-10-18 05:20:00|8287.5|8284.7|8294|8291.2|8294.5|8291.7|8287.5|8284.7|162
1634534700000|2021-10-18 05:25:00|8293.5|8290.7|8292.5|8289.7|8294.5|8291.7|8291.5|8288.7|89
1634535000000|2021-10-18 05:30:00|8293|8290.2|8301.4|8298.6|8302.5|8299.7|8291|8288.2|608
1634535300000|2021-10-18 05:35:00|8301.5|8298.7|8290.9|8288.1|8302.5|8299.7|8286.5|8283.7|571
1634535600000|2021-10-18 05:40:00|8290.5|8287.7|8285.9|8283.1|8293.4|8290.6|8283.5|8280.7|328
1634535900000|2021-10-18 05:45:00|8285.5|8282.7|8282.4|8279.6|8287.4|8284.6|8280.4|8277.6|368
1634536200000|2021-10-18 05:50:00|8281.9|8279.1|8282.4|8279.6|8286.4|8283.6|8280.4|8277.6|373
1634536500000|2021-10-18 05:55:00|8283.4|8280.6|8285.4|8282.6|8287.4|8284.6|8280.9|8278.1|192
1634536800000|2021-10-18 06:00:00|8284.4|8281.6|8281.4|8278.6|8289.4|8286.6|8279.4|8276.6|366
1634537100000|2021-10-18 06:05:00|8280.4|8277.6|8282.4|8279.6|8284.4|8281.6|8277.4|8274.6|389
1634537400000|2021-10-18 06:10:00|8283.4|8280.6|8283.4|8280.6|8285.4|8282.6|8277.4|8274.6|482
1634537700000|2021-10-18 06:15:00|8282.9|8280.1|8286.9|8284.1|8288.4|8285.6|8282.4|8279.6|360
1634538000000|2021-10-18 06:20:00|8286.4|8283.6|8287.4|8284.6|8292.4|8289.6|8286.4|8283.6|316
1634538300000|2021-10-18 06:25:00|8286.4|8283.6|8275.4|8272.6|8286.9|8284.1|8273.9|8271.1|444
1634538600000|2021-10-18 06:30:00|8276.4|8273.6|8271.4|8268.6|8276.4|8273.6|8266.9|8264.1|737
1634538900000|2021-10-18 06:35:00|8271.9|8269.1|8262.3|8259.5|8273.4|8270.6|8262.3|8259.5|806
1634539200000|2021-10-18 06:40:00|8261.4|8258.6|8262.4|8259.6|8265.4|8262.6|8259.4|8256.6|660
1634539500000|2021-10-18 06:45:00|8263.4|8260.6|8259.4|8256.6|8264.4|8261.6|8255.4|8252.6|885
1634539800000|2021-10-18 06:50:00|8258.9|8256.1|8269.3|8266.5|8269.8|8267|8256.4|8253.6|473
1634540100000|2021-10-18 06:55:00|8268.8|8266|8271.3|8268.5|8271.4|8268.6|8266.4|8263.6|661
1634540400000|2021-10-18 07:00:00|8270.4|8267.6|8265.3|8262.5|8270.4|8267.6|8261.3|8258.5|576
1634540700000|2021-10-18 07:05:00|8265.8|8263|8257.3|8254.5|8269.8|8267|8253.8|8251|851
1634541000000|2021-10-18 07:10:00|8258.3|8255.5|8263.8|8261|8264.3|8261.5|8256.3|8253.5|646
1634541300000|2021-10-18 07:15:00|8263.3|8260.5|8253.3|8250.5|8263.3|8260.5|8253.3|8250.5|446
1634541600000|2021-10-18 07:20:00|8252.3|8249.5|8246.3|8243.5|8255.3|8252.5|8246.3|8243.5|712
1634541900000|2021-10-18 07:25:00|8246.8|8244|8254.3|8251.5|8256.8|8254|8245.3|8242.5|498
1634542200000|2021-10-18 07:30:00|8255.3|8252.5|8252.3|8249.5|8256.3|8253.5|8250.3|8247.5|616
1634542500000|2021-10-18 07:35:00|8253.3|8250.5|8249.3|8246.5|8255.3|8252.5|8242.3|8239.5|975
1634542800000|2021-10-18 07:40:00|8248.8|8246|8242.8|8240|8251.3|8248.5|8241.3|8238.5|685
1634543100000|2021-10-18 07:45:00|8242.3|8239.5|8261.2|8258.4|8262.2|8259.4|8242.3|8239.5|772
1634543400000|2021-10-18 07:50:00|8260.8|8258|8261.3|8258.5|8264.3|8261.5|8258.2|8255.4|706
1634543700000|2021-10-18 07:55:00|8262.2|8259.4|8264.2|8261.4|8268.3|8265.5|8259.2|8256.4|683
1634544000000|2021-10-18 08:00:00|8264.7|8261.9|8259.2|8256.4|8266.7|8263.9|8251.2|8248.4|695
1634544300000|2021-10-18 08:05:00|8258.2|8255.4|8272.2|8269.4|8274.2|8271.4|8258.2|8255.4|1031
1634544600000|2021-10-18 08:10:00|8273.2|8270.4|8263.2|8260.4|8276.7|8273.9|8261.2|8258.4|818
1634544900000|2021-10-18 08:15:00|8262.7|8259.9|8269.2|8266.4|8273.2|8270.4|8262.2|8259.4|446
1634545200000|2021-10-18 08:20:00|8269.7|8266.9|8275.2|8272.4|8278.2|8275.4|8269.2|8266.4|601
1634545500000|2021-10-18 08:25:00|8274.7|8271.9|8276.2|8273.4|8278.2|8275.4|8273.2|8270.4|1017
1634545800000|2021-10-18 08:30:00|8275.8|8273|8277.3|8274.5|8280.3|8277.5|8269.3|8266.5|939
1634546100000|2021-10-18 08:35:00|8277.8|8275|8266.3|8263.5|8278.3|8275.5|8265.3|8262.5|780
1634546400000|2021-10-18 08:40:00|8265.3|8262.5|8270.2|8267.4|8275.2|8272.4|8263.3|8260.5|519
1634546700000|2021-10-18 08:45:00|8269.3|8266.5|8271.2|8268.4|8273.3|8270.5|8268.3|8265.5|287
1634547000000|2021-10-18 08:50:00|8270.2|8267.4|8263.2|8260.4|8271.2|8268.4|8263.2|8260.4|293
1634547300000|2021-10-18 08:55:00|8262.7|8259.9|8258.2|8255.4|8264.2|8261.4|8257.2|8254.4|416
1634547600000|2021-10-18 09:00:00|8257.7|8254.9|8251.2|8248.4|8261.2|8258.4|8249.2|8246.4|765
1634547900000|2021-10-18 09:05:00|8251.7|8248.9|8245.7|8242.9|8252.2|8249.4|8245.2|8242.4|862
1634548200000|2021-10-18 09:10:00|8245.2|8242.4|8246.2|8243.4|8247.2|8244.4|8241.2|8238.4|1258
1634548500000|2021-10-18 09:15:00|8247.2|8244.4|8238.2|8235.4|8250.2|8247.4|8237.2|8234.4|596
1634548800000|2021-10-18 09:20:00|8238.7|8235.9|8244.2|8241.4|8247.2|8244.4|8238.2|8235.4|596
1634549100000|2021-10-18 09:25:00|8243.7|8240.9|8251.2|8248.4|8251.2|8248.4|8243.2|8240.4|1028
1634549400000|2021-10-18 09:30:00|8250.7|8247.9|8258.1|8255.3|8258.2|8255.4|8247.2|8244.4|875
1634549700000|2021-10-18 09:35:00|8258.2|8255.4|8256.2|8253.4|8262.1|8259.3|8254.2|8251.4|460
1634550000000|2021-10-18 09:40:00|8257.2|8254.4|8256.6|8253.8|8258.1|8255.3|8253.2|8250.4|317
1634550300000|2021-10-18 09:45:00|8257.1|8254.3|8266.1|8263.3|8267.1|8264.3|8255.1|8252.3|522
1634550600000|2021-10-18 09:50:00|8266.6|8263.8|8265.6|8262.8|8269.1|8266.3|8264.1|8261.3|614
1634550900000|2021-10-18 09:55:00|8265.2|8262.4|8267.1|8264.3|8268.1|8265.3|8261.1|8258.3|537
1634551200000|2021-10-18 10:00:00|8266.6|8263.8|8277.1|8274.3|8277.1|8274.3|8262.1|8259.3|776
1634551500000|2021-10-18 10:05:00|8278.1|8275.3|8290.1|8287.3|8291.1|8288.3|8275.1|8272.3|1827
1634551800000|2021-10-18 10:10:00|8291.1|8288.3|8295.1|8292.3|8297.1|8294.3|8288.1|8285.3|1516
1634552100000|2021-10-18 10:15:00|8295.2|8292.4|8295.2|8292.4|8298.1|8295.3|8290.2|8287.4|914
1634552400000|2021-10-18 10:20:00|8296.1|8293.3|8299.1|8296.3|8303.1|8300.3|8296.1|8293.3|1014
1634552700000|2021-10-18 10:25:00|8300.1|8297.3|8306.6|8303.8|8307.1|8304.3|8296.1|8293.3|1671
1634553000000|2021-10-18 10:30:00|8307.1|8304.3|8317.1|8314.3|8319.1|8316.3|8304.1|8301.3|1600
1634553300000|2021-10-18 10:35:00|8316.1|8313.3|8314.1|8311.3|8321.1|8318.3|8314.1|8311.3|1075
1634553600000|2021-10-18 10:40:00|8314.6|8311.8|8309.1|8306.3|8315.6|8312.8|8305.1|8302.3|1271
1634553900000|2021-10-18 10:45:00|8308.6|8305.8|8301.1|8298.3|8309.1|8306.3|8300.1|8297.3|549
1634554200000|2021-10-18 10:50:00|8300.1|8297.3|8300|8297.2|8304.1|8301.3|8295.1|8292.3|1257
1634554500000|2021-10-18 10:55:00|8301|8298.2|8299|8296.2|8303|8300.2|8296.5|8293.7|625
1634554800000|2021-10-18 11:00:00|8298.5|8295.7|8301|8298.2|8304.1|8301.3|8298.5|8295.7|857
1634555100000|2021-10-18 11:05:00|8300|8297.2|8297|8294.2|8301|8298.2|8293|8290.2|652
1634555400000|2021-10-18 11:10:00|8296.5|8293.7|8293|8290.2|8298|8295.2|8291|8288.2|592
1634555700000|2021-10-18 11:15:00|8294|8291.2|8296|8293.2|8300|8297.2|8291.5|8288.7|540
1634556000000|2021-10-18 11:20:00|8296.5|8293.7|8295|8292.2|8300|8297.2|8294|8291.2|440
1634556300000|2021-10-18 11:25:00|8294.5|8291.7|8294|8291.2|8296.5|8293.7|8285|8282.2|1510
1634556600000|2021-10-18 11:30:00|8294.5|8291.7|8289|8286.2|8295|8292.2|8288|8285.2|1199
1634556900000|2021-10-18 11:35:00|8290|8287.2|8293|8290.2|8294.5|8291.7|8286|8283.2|740
1634557200000|2021-10-18 11:40:00|8292.9|8290.1|8295|8292.2|8297|8294.2|8289|8286.2|708
1634557500000|2021-10-18 11:45:00|8294|8291.2|8286|8283.2|8295|8292.2|8285|8282.2|1042
1634557800000|2021-10-18 11:50:00|8286.4|8283.6|8288|8285.2|8290.5|8287.7|8278|8274.6|1700
1634558100000|2021-10-18 11:55:00|8289|8286.2|8286|8283.2|8289|8286.2|8279.9|8277.1|825
1634558400000|2021-10-18 12:00:00|8285|8282.2|8281.9|8279.1|8288|8285.2|8277.9|8275.1|950
1634558700000|2021-10-18 12:05:00|8280.9|8278.1|8285.9|8283.1|8288.9|8286.1|8279.9|8277.1|902
1634559000000|2021-10-18 12:10:00|8286.4|8283.6|8294.9|8292.1|8296.9|8294.1|8283.9|8281.1|882
1634559300000|2021-10-18 12:15:00|8295.9|8293.1|8289.4|8286.6|8295.9|8293.1|8284.9|8282.1|907
1634559600000|2021-10-18 12:20:00|8289.9|8287.1|8292.9|8290.1|8293.9|8291.1|8285.9|8283.1|1275
1634559900000|2021-10-18 12:25:00|8291.9|8289.1|8300.9|8298.1|8302.9|8300.1|8290.9|8288.1|1189
1634560200000|2021-10-18 12:30:00|8300.4|8297.6|8296.9|8294.1|8300.9|8298.1|8295.4|8292.6|1617
1634560500000|2021-10-18 12:35:00|8295.9|8293.1|8294.9|8292.1|8297.9|8295.1|8285.9|8283.1|2123
1634560800000|2021-10-18 12:40:00|8295.9|8293.1|8293.9|8291.1|8303.9|8301.1|8291.9|8289.1|2479
1634561100000|2021-10-18 12:45:00|8292.9|8290.1|8282.9|8280.1|8293.3|8290.5|8279.3|8276.5|1730
1634561400000|2021-10-18 12:50:00|8283.9|8281.1|8287.4|8284.6|8289.4|8286.6|8279.9|8277.1|2223
1634561700000|2021-10-18 12:55:00|8286.9|8284.1|8287.9|8285.1|8293.9|8291.1|8280.4|8277.6|1656
1634562000000|2021-10-18 13:00:00|8286.9|8284.1|8263.8|8261|8296.9|8294.1|8261.8|8259|6581
1634562300000|2021-10-18 13:05:00|8264.3|8261.5|8254.8|8252|8268.8|8266|8251.8|8249|5732
1634562600000|2021-10-18 13:10:00|8254.3|8251.5|8250.2|8247.4|8259.8|8257|8244.8|8242|5565
1634562900000|2021-10-18 13:15:00|8250.7|8247.9|8249.8|8247|8255.7|8252.9|8243.3|8240.5|7472
1634563200000|2021-10-18 13:20:00|8250.7|8247.9|8264.8|8262|8267.8|8265|8246.3|8243.5|5116
1634563500000|2021-10-18 13:25:00|8263.8|8261|8271.8|8269|8272.8|8270|8262.8|8260|2404
1634563800000|2021-10-18 13:30:00|8272.3|8269.5|8292.8|8290|8299.8|8297|8269.8|8267|5287
1634564100000|2021-10-18 13:35:00|8293.3|8290.5|8272.8|8270|8295.8|8293|8270.8|8268|3521
1634564400000|2021-10-18 13:40:00|8272.3|8269.5|8268.3|8265.5|8284.8|8282|8263.8|8261|3104
1634564700000|2021-10-18 13:45:00|8268.8|8266|8250.8|8248|8269.8|8267|8249.8|8247|4598
1634565000000|2021-10-18 13:50:00|8251.3|8248.5|8247.7|8244.9|8257.3|8254.5|8238.7|8235.9|6535
1634565300000|2021-10-18 13:55:00|8248.2|8245.4|8254.7|8251.9|8256.7|8253.9|8240.7|8237.9|2911
1634565600000|2021-10-18 14:00:00|8254.2|8251.4|8239.7|8236.9|8256.7|8253.9|8234.7|8231.9|4317
1634565900000|2021-10-18 14:05:00|8240.7|8237.9|8246.7|8243.9|8250.7|8247.9|8229.7|8226.9|4829
1634566200000|2021-10-18 14:10:00|8245.7|8242.9|8256.2|8253.4|8266.7|8263.9|8242.7|8239.9|4579
1634566500000|2021-10-18 14:15:00|8254.7|8251.9|8253.7|8250.9|8257.7|8254.9|8244.7|8241.9|2115
1634566800000|2021-10-18 14:20:00|8252.7|8249.9|8240.7|8237.9|8256.7|8253.9|8235.7|8232.9|2890
1634567100000|2021-10-18 14:25:00|8241.2|8238.4|8208.7|8205.9|8241.2|8238.4|8208.6|8205.8|8370
1634567400000|2021-10-18 14:30:00|8208.6|8205.8|8186.6|8183.8|8214.7|8211.9|8182.6|8179.8|12000
1634567700000|2021-10-18 14:35:00|8185.6|8182.8|8174.5|8171.7|8186.6|8183.8|8170.6|8167.8|7948
1634568000000|2021-10-18 14:40:00|8175|8172.2|8198.1|8195.3|8199.1|8196.3|8167.6|8164.8|6277
1634568300000|2021-10-18 14:45:00|8198.6|8195.8|8191.6|8188.8|8199.6|8196.8|8183.6|8180.8|6635
1634568600000|2021-10-18 14:50:00|8192.6|8189.8|8192.6|8189.8|8198.6|8195.8|8166.6|8163.8|4971
1634568900000|2021-10-18 14:55:00|8191.6|8188.8|8186.6|8183.8|8212.6|8209.8|8181.5|8178.7|5623
1634569200000|2021-10-18 15:00:00|8187.5|8184.7|8198.6|8195.8|8201.6|8198.8|8176.6|8173.8|5274
1634569500000|2021-10-18 15:05:00|8197.6|8194.8|8185.1|8182.3|8197.6|8194.8|8181.6|8178.8|2995
1634569800000|2021-10-18 15:10:00|8184.6|8181.8|8191.6|8188.8|8206.6|8203.8|8182.6|8179.8|2988
1634570100000|2021-10-18 15:15:00|8192.6|8189.8|8194.1|8191.3|8206.1|8203.3|8191.6|8188.8|1696
1634570400000|2021-10-18 15:20:00|8193.6|8190.8|8181.6|8178.8|8196.6|8193.8|8180.6|8177.8|2307
1634570700000|2021-10-18 15:25:00|8180.6|8177.8|8159.1|8156.3|8191.6|8188.8|8153.6|8150.8|3707
1634571000000|2021-10-18 15:30:00|8159.6|8156.8|8194.6|8191.8|8195.6|8192.8|8158.6|8155.8|5761
1634571300000|2021-10-18 15:35:00|8194.1|8191.3|8201.6|8198.8|8203.6|8200.8|8193.6|8190.8|2381
1634571600000|2021-10-18 15:40:00|8201.5|8198.7|8188.5|8185.7|8203|8200.2|8185|8182.2|1336
1634571900000|2021-10-18 15:45:00|8189.5|8186.7|8190.5|8187.7|8192.5|8189.7|8183.5|8180.7|2528
1634572200000|2021-10-18 15:50:00|8191.5|8188.7|8190.5|8187.7|8196|8193.2|8183|8180.2|1653
1634572500000|2021-10-18 15:55:00|8189.5|8186.7|8171.5|8168.7|8189.5|8186.7|8169|8163.6|4083
1634572800000|2021-10-18 16:00:00|8172.5|8169.7|8152.5|8149.7|8181.5|8178.7|8148.5|8145.7|8870
1634573100000|2021-10-18 16:05:00|8153|8150.2|8156|8153.2|8160.5|8157.7|8148.5|8145.7|3077
1634573400000|2021-10-18 16:10:00|8155.5|8152.7|8157.5|8154.7|8168|8165.2|8155.5|8152.7|2701
1634573700000|2021-10-18 16:15:00|8156.5|8153.7|8162.5|8159.7|8163.5|8160.7|8150|8147.2|2044
1634574000000|2021-10-18 16:20:00|8161.5|8158.7|8176.5|8173.7|8181.5|8178.7|8154.5|8151.7|3611
1634574300000|2021-10-18 16:25:00|8177.5|8174.7|8171|8168.2|8180.5|8177.7|8168.5|8165.7|2484
1634574600000|2021-10-18 16:30:00|8170.5|8167.7|8174.5|8171.7|8176.5|8173.7|8166.5|8163.7|1185
1634574900000|2021-10-18 16:35:00|8175|8172.2|8144.5|8141.7|8175.5|8172.7|8144.5|8141.7|1926
1634575200000|2021-10-18 16:40:00|8145|8142.2|8152|8149.2|8164.5|8161.7|8144.5|8141.7|1835
1634575500000|2021-10-18 16:45:00|8152.5|8149.7|8155.4|8152.6|8158.5|8155.7|8142.4|8139.6|2739
1634575800000|2021-10-18 16:50:00|8154.5|8151.7|8155.5|8152.7|8157.4|8154.6|8148.4|8145.6|1826
1634576100000|2021-10-18 16:55:00|8156.5|8153.7|8151.5|8148.7|8164.5|8161.7|8150.5|8147.7|1852
1634576400000|2021-10-18 17:00:00|8152.4|8149.6|8148.4|8145.6|8155.5|8152.7|8146.4|8143.6|1277
1634576700000|2021-10-18 17:05:00|8149.4|8146.6|8140.4|8137.6|8150.4|8147.6|8137.4|8134.6|2447
1634577000000|2021-10-18 17:10:00|8139.9|8137.1|8143.4|8140.6|8148.4|8145.6|8139.4|8136.6|2670
1634577300000|2021-10-18 17:15:00|8144.4|8141.6|8160.4|8157.6|8160.4|8157.6|8142.4|8139.6|1975
1634577600000|2021-10-18 17:20:00|8159.4|8156.6|8159.4|8156.6|8167.4|8164.6|8157.9|8155.1|1306
1634577900000|2021-10-18 17:25:00|8158.4|8155.6|8154.4|8151.6|8163.4|8160.6|8153.4|8150.6|1107
1634578200000|2021-10-18 17:30:00|8155.4|8152.6|8145.4|8142.6|8160.4|8157.6|8138.4|8135.6|1598
1634578500000|2021-10-18 17:35:00|8146.4|8143.6|8135.9|8133.1|8147.4|8144.6|8133.9|8131.1|1649
1634578800000|2021-10-18 17:40:00|8135.4|8132.6|8137.4|8134.6|8141.4|8138.6|8130.4|8127.6|1610
1634579100000|2021-10-18 17:45:00|8136.4|8133.6|8133.4|8130.6|8140.9|8138.1|8126.4|8123.6|1643
1634579400000|2021-10-18 17:50:00|8133.9|8131.1|8142.4|8139.6|8144.4|8141.6|8132.4|8129.6|1946
1634579700000|2021-10-18 17:55:00|8143.4|8140.6|8135.4|8132.6|8143.4|8140.6|8135.4|8132.6|1276
1634580000000|2021-10-18 18:00:00|8135.9|8133.1|8134.4|8131.6|8139.4|8136.6|8126.4|8123.6|2111
1634580300000|2021-10-18 18:05:00|8133.9|8131.1|8141.3|8138.5|8141.3|8138.5|8124.4|8121.6|1771
1634580600000|2021-10-18 18:10:00|8140.8|8138|8131.3|8128.5|8143.3|8140.5|8123.3|8120.5|2321
1634580900000|2021-10-18 18:15:00|8132.3|8129.5|8138.8|8136|8139.3|8136.5|8132.3|8129.5|1709
1634581200000|2021-10-18 18:20:00|8139.3|8136.5|8144.4|8141.6|8149.4|8146.6|8138.8|8136|5690
1634581500000|2021-10-18 18:25:00|8143.4|8140.6|8170.4|8167.6|8177.4|8174.6|8141.4|8138.6|17610
1634581800000|2021-10-18 18:30:00|8169.9|8167.1|8163.4|8160.6|8170.4|8167.6|8156.4|8153.6|5040
1634582100000|2021-10-18 18:35:00|8164.4|8161.6|8154.4|8151.6|8168.4|8165.6|8152.4|8149.6|1230
1634582400000|2021-10-18 18:40:00|8154.9|8152.1|8152.9|8150.1|8156.4|8153.6|8151.4|8148.6|1040
1634582700000|2021-10-18 18:45:00|8152.4|8149.6|8159.4|8156.6|8160.4|8157.6|8151.9|8149.1|1029
1634583000000|2021-10-18 18:50:00|8160.4|8157.6|8163.4|8160.6|8165.4|8162.6|8160.4|8157.6|1682
1634583300000|2021-10-18 18:55:00|8163.3|8160.5|8168.4|8165.6|8171.3|8168.5|8163.3|8160.5|2253
1634583600000|2021-10-18 19:00:00|8168.9|8166.1|8172.4|8169.6|8173.4|8170.6|8167.4|8164.6|2480
1634583900000|2021-10-18 19:05:00|8171.4|8168.6|8170.3|8167.5|8172.4|8169.6|8168.4|8165.6|1821
1634584200000|2021-10-18 19:10:00|8171.3|8168.5|8169.3|8166.5|8171.3|8168.5|8167.3|8164.5|758
1634584500000|2021-10-18 19:15:00|8170.3|8167.5|8172.3|8169.5|8172.3|8169.5|8168.3|8165.5|342
1634584800000|2021-10-18 19:20:00|8173.3|8170.5|8176.8|8174|8177.3|8174.5|8172.3|8169.5|860
1634585100000|2021-10-18 19:25:00|8176.3|8173.5|8173.3|8170.5|8176.3|8173.5|8171.3|8168.5|964
1634585400000|2021-10-18 19:30:00|8172.8|8170|8167.8|8165|8172.8|8170|8164.8|8162|1252
1634585700000|2021-10-18 19:35:00|8167.3|8164.5|8167.3|8164.5|8169.8|8167|8165.3|8162.5|280
1634586000000|2021-10-18 19:40:00|8167.8|8165|8167.3|8164.5|8169.3|8166.5|8166.3|8163.5|472
1634586300000|2021-10-18 19:45:00|8168.3|8165.5|8168.3|8165.5|8169.3|8166.5|8167.3|8164.5|327
1634586600000|2021-10-18 19:50:00|8169.3|8166.5|8165.3|8162.5|8172.3|8169.5|8164.3|8161.5|443
1634586900000|2021-10-18 19:55:00|8165.2|8162.4|8158.2|8155.4|8167.8|8165|8158.2|8155.4|919
1634587200000|2021-10-18 20:00:00|8159.2|8156.4|8159.2|8156.4|8161.2|8158.4|8155.2|8152.4|415
1634587500000|2021-10-18 20:05:00|8159.7|8156.9|8154.2|8151.4|8160.2|8157.4|8153.2|8150.4|472
1634587800000|2021-10-18 20:10:00|8153.2|8150.4|8154.2|8151.4|8158.2|8155.4|8153.2|8150.4|227
1634588100000|2021-10-18 20:15:00|8154.7|8151.9|8158.2|8155.4|8158.2|8155.4|8154.7|8151.9|115
1634588400000|2021-10-18 20:20:00|8157.2|8154.4|8155.2|8152.4|8158.2|8155.4|8152.2|8149.4|457
1634588700000|2021-10-18 20:25:00|8154.2|8151.4|8158.7|8155.9|8159.2|8156.4|8154.2|8151.4|242
1634589000000|2021-10-18 20:30:00|8157.7|8154.9|8156.2|8153.4|8159.2|8156.4|8155.2|8152.4|526
1634589300000|2021-10-18 20:35:00|8155.7|8152.9|8149.7|8146.9|8156.2|8153.4|8147.2|8144.4|416
1634589600000|2021-10-18 20:40:00|8150.2|8147.4|8149.2|8146.4|8151.2|8148.4|8147.2|8144.4|215
1634589900000|2021-10-18 20:45:00|8148.7|8145.9|8150.6|8147.8|8152.2|8149.4|8147.2|8144.4|263
1634590200000|2021-10-18 20:50:00|8150.1|8147.3|8150.1|8147.3|8153.1|8150.3|8148.1|8145.3|227
1634590500000|2021-10-18 20:55:00|8150.6|8147.8|8155.1|8152.3|8156.1|8153.3|8149.1|8144.2|503
1634594400000|2021-10-18 22:00:00|8158.6|8154.6|8167.5|8164.7|8169|8166.2|8158.5|8154.6|320
1634594700000|2021-10-18 22:05:00|8167|8164.2|8170|8167.2|8173|8170.2|8167|8164.2|275
1634595000000|2021-10-18 22:10:00|8171|8168.2|8172.5|8169.7|8173|8170.2|8171|8168.2|53
1634595300000|2021-10-18 22:15:00|8173|8170.2|8168|8165.2|8173|8170.2|8168|8165.2|130
1634595600000|2021-10-18 22:20:00|8167.5|8164.7|8167|8164.2|8168|8165.2|8167|8164.2|92
1634595900000|2021-10-18 22:25:00|8167.5|8164.7|8167|8164.2|8168|8165.2|8167|8164.2|36
1634596200000|2021-10-18 22:30:00|8168|8165.2|8160|8157.2|8168|8165.2|8157|8154.2|522
1634596500000|2021-10-18 22:35:00|8159.5|8156.7|8158.9|8156.1|8159.5|8156.7|8153.9|8151.1|130
1634596800000|2021-10-18 22:40:00|8159.4|8156.6|8160.4|8157.6|8162.9|8160.1|8159.4|8156.6|75
1634597100000|2021-10-18 22:45:00|8161.9|8159.1|8160.9|8158.1|8162.4|8159.6|8159.9|8157.1|61
1634597400000|2021-10-18 22:50:00|8161.9|8159.1|8157.9|8155.1|8163.9|8161.1|8156.9|8154.1|233
1634597700000|2021-10-18 22:55:00|8158.4|8155.6|8159.4|8156.6|8160.4|8157.6|8158.4|8155.6|41
1634598000000|2021-10-18 23:00:00|8159.9|8157.1|8165.9|8163.1|8167.9|8165.1|8158.9|8156.1|141
1634598300000|2021-10-18 23:05:00|8166.4|8163.6|8158.9|8156.1|8166.4|8163.6|8156.9|8154.1|254
1634598600000|2021-10-18 23:10:00|8159.4|8156.6|8160.9|8158.1|8161.9|8159.1|8159.4|8156.6|44
1634598900000|2021-10-18 23:15:00|8160.4|8157.6|8162.9|8160.1|8162.9|8160.1|8158.9|8156.1|164
1634599200000|2021-10-18 23:20:00|8163.4|8160.6|8166.8|8164|8166.9|8164.1|8163.4|8160.6|121
1634599500000|2021-10-18 23:25:00|8165.8|8163|8165.8|8163|8166.8|8164|8165.3|8162.5|50
1634599800000|2021-10-18 23:30:00|8164.8|8162|8167.8|8165|8167.8|8165|8164.8|8162|71
1634600100000|2021-10-18 23:35:00|8168.8|8166|8166.3|8163.5|8168.8|8166|8164.8|8162|128
1634600400000|2021-10-18 23:40:00|8165.8|8163|8166.8|8164|8167.8|8165|8165.8|8163|103
1634600700000|2021-10-18 23:45:00|8166.3|8163.5|8168.8|8166|8168.8|8166|8165.8|8163|55
1634601000000|2021-10-18 23:50:00|8168.3|8165.5|8164.8|8162|8168.3|8165.5|8164.8|8162|73
1634601300000|2021-10-18 23:55:00|8165.3|8162.5|8165.3|8162.5|8166.8|8164|8163.8|8161|71
1634601600000|2021-10-19 00:00:00|8164.3|8161.5|8168.7|8165.9|8176.8|8174|8162.8|8160|841
1634601900000|2021-10-19 00:05:00|8167.7|8164.9|8160.7|8157.9|8170.2|8167.4|8155.7|8152.9|413
1634602200000|2021-10-19 00:10:00|8159.7|8156.9|8158.2|8155.4|8160.7|8157.9|8155.7|8152.9|205
1634602500000|2021-10-19 00:15:00|8157.7|8154.9|8168.2|8165.4|8169.2|8166.4|8157.2|8154.4|238
1634602800000|2021-10-19 00:20:00|8168.7|8165.9|8163.7|8160.9|8169.7|8166.9|8161.7|8158.9|172
1634603100000|2021-10-19 00:25:00|8163.2|8160.4|8164.7|8161.9|8166.2|8163.4|8161.7|8158.9|100
1634603400000|2021-10-19 00:30:00|8164.2|8161.4|8160.7|8157.9|8164.7|8161.9|8160.7|8157.9|68
1634603700000|2021-10-19 00:35:00|8159.7|8156.9|8151.7|8148.9|8160.2|8157.4|8151.7|8148.9|243
1634604000000|2021-10-19 00:40:00|8151.2|8148.4|8152.2|8149.4|8152.7|8149.9|8148.7|8145.9|247
1634604300000|2021-10-19 00:45:00|8151.7|8148.9|8145.1|8142.3|8151.7|8148.9|8141.7|8138.9|405
1634604600000|2021-10-19 00:50:00|8145.6|8142.8|8137.1|8134.3|8145.6|8142.8|8134.6|8131.8|1486
1634604900000|2021-10-19 00:55:00|8136.6|8133.8|8140.6|8137.8|8144.6|8141.8|8136.6|8133.8|188
1634605200000|2021-10-19 01:00:00|8140.1|8137.3|8134.1|8131.3|8141.6|8138.8|8127.6|8124.8|1296
1634605500000|2021-10-19 01:05:00|8133.6|8130.8|8136.6|8133.8|8147.6|8144.8|8129.6|8126.8|530
1634605800000|2021-10-19 01:10:00|8137.1|8134.3|8139.1|8136.3|8141.6|8138.8|8130.1|8127.3|507
1634606100000|2021-10-19 01:15:00|8138.6|8135.8|8136.6|8133.8|8142.6|8139.8|8132.6|8129.8|261
1634606400000|2021-10-19 01:20:00|8136.1|8133.3|8150.6|8147.8|8152.6|8149.8|8136.1|8133.3|660
1634606700000|2021-10-19 01:25:00|8149.6|8146.8|8138.6|8135.8|8156.2|8150.8|8136.6|8133.8|829
1634607000000|2021-10-19 01:30:00|8138.1|8135.3|8146.5|8143.7|8148.5|8145.7|8133.6|8130.8|750
1634607300000|2021-10-19 01:35:00|8146|8143.2|8145.5|8142.7|8149.5|8146.7|8142.5|8139.7|355
1634607600000|2021-10-19 01:40:00|8146|8143.2|8162|8159.2|8168.6|8163.7|8145.5|8142.7|1001
1634607900000|2021-10-19 01:45:00|8162.5|8159.7|8163.5|8160.7|8169.5|8166.7|8161.5|8158.7|987
1634608200000|2021-10-19 01:50:00|8164.5|8161.7|8169|8166.2|8169.5|8166.7|8162.5|8159.7|529
1634608500000|2021-10-19 01:55:00|8169.5|8166.7|8167.5|8164.7|8170.5|8167.7|8162.5|8159.7|674
1634608800000|2021-10-19 02:00:00|8168|8165.2|8168.5|8165.7|8171.5|8168.7|8165|8162.2|368
1634609100000|2021-10-19 02:05:00|8167.5|8164.7|8156.5|8153.7|8168.5|8165.7|8155.5|8152.7|492
1634609400000|2021-10-19 02:10:00|8156|8153.2|8159.5|8156.7|8159.5|8156.7|8153.5|8150.7|280
1634609700000|2021-10-19 02:15:00|8159|8156.2|8165.5|8162.7|8166|8163.2|8158.5|8155.7|273
1634610000000|2021-10-19 02:20:00|8166|8163.2|8164.4|8161.6|8168.5|8165.7|8164.4|8161.6|171
1634610300000|2021-10-19 02:25:00|8163.4|8160.6|8162.4|8159.6|8166.9|8164.1|8161.9|8159|140
1634610600000|2021-10-19 02:30:00|8163.4|8160.6|8161.4|8158.6|8169.4|8166.6|8160.4|8157.6|555
1634610900000|2021-10-19 02:35:00|8160.9|8158.1|8154.4|8151.6|8162.4|8159.6|8153.9|8151.1|1204
1634611200000|2021-10-19 02:40:00|8153.9|8151.1|8169.9|8167.1|8170.4|8167.6|8153.4|8150.6|550
1634611500000|2021-10-19 02:45:00|8170.4|8167.6|8183.4|8180.6|8183.9|8181.1|8170.4|8167.6|1053
1634611800000|2021-10-19 02:50:00|8182.9|8180.1|8181.4|8178.6|8182.9|8180.1|8177.4|8174.6|312
1634612100000|2021-10-19 02:55:00|8180.9|8178.1|8174.4|8171.6|8180.9|8178.1|8174.4|8171.6|341
1634612400000|2021-10-19 03:00:00|8173.9|8171.1|8175.4|8172.6|8179.4|8176.6|8171.4|8168.6|403
1634612700000|2021-10-19 03:05:00|8175.9|8173.1|8172.4|8169.6|8178.4|8175.6|8169.4|8166.6|364
1634613000000|2021-10-19 03:10:00|8172.3|8169.5|8162.8|8160|8175.3|8172.5|8162.8|8157.5|791
1634613300000|2021-10-19 03:15:00|8162.3|8159.5|8164.3|8161.5|8165.8|8163|8159.3|8156.5|400
1634613600000|2021-10-19 03:20:00|8163.8|8161|8166.3|8163.5|8170.3|8167.5|8160.3|8157.5|310
1634613900000|2021-10-19 03:25:00|8167.3|8164.5|8165.3|8162.5|8171.3|8168.5|8164.3|8161.5|237
1634614200000|2021-10-19 03:30:00|8165.8|8163|8167.3|8164.5|8170.3|8167.5|8165.3|8162.5|144
1634614500000|2021-10-19 03:35:00|8168.3|8165.5|8170.3|8167.5|8171.3|8168.5|8167.3|8164.5|74
1634614800000|2021-10-19 03:40:00|8171.3|8168.5|8171.3|8168.5|8172.3|8169.5|8167.3|8164.5|142
1634615100000|2021-10-19 03:45:00|8171.8|8169|8173.3|8170.5|8175.3|8172.5|8170.8|8168|475
1634615400000|2021-10-19 03:50:00|8173.8|8171|8173.2|8170.4|8175.2|8172.4|8173.2|8170.4|224
1634615700000|2021-10-19 03:55:00|8172.7|8169.9|8172.2|8169.4|8173.2|8170.4|8170.2|8167.4|161
1634616000000|2021-10-19 04:00:00|8171.7|8168.9|8171.7|8168.9|8172.2|8169.4|8171.2|8168.4|73
1634616300000|2021-10-19 04:05:00|8172.2|8169.4|8175.2|8172.4|8176.2|8173.4|8171.2|8168.4|64
1634616600000|2021-10-19 04:10:00|8175.7|8172.9|8179.2|8176.4|8179.2|8176.4|8175.2|8172.4|223
1634616900000|2021-10-19 04:15:00|8178.7|8175.9|8178.7|8175.9|8180.2|8177.4|8176.2|8173.4|76
1634617200000|2021-10-19 04:20:00|8179.2|8176.4|8179.2|8176.4|8179.2|8176.4|8176.2|8173.4|76
1634617500000|2021-10-19 04:25:00|8179.7|8176.9|8181.2|8178.4|8182.2|8179.4|8179.2|8176.4|154
1634617800000|2021-10-19 04:30:00|8182.2|8179.4|8180.2|8177.4|8182.2|8179.4|8178.2|8175.4|211
1634618100000|2021-10-19 04:35:00|8180.1|8177.3|8178.1|8175.3|8180.1|8177.3|8175.1|8172.3|175
1634618400000|2021-10-19 04:40:00|8177.6|8174.8|8180.1|8177.3|8180.1|8177.3|8177.1|8174.3|101
1634618700000|2021-10-19 04:45:00|8181.1|8178.3|8181.1|8178.3|8182.1|8179.3|8180.1|8177.3|107
1634619000000|2021-10-19 04:50:00|8182.1|8179.3|8187.1|8184.3|8187.1|8184.3|8181.1|8178.3|311
1634619300000|2021-10-19 04:55:00|8186.6|8183.8|8188.1|8185.3|8189.1|8186.3|8185.1|8182.3|506
1634619600000|2021-10-19 05:00:00|8187.6|8184.8|8187.1|8184.3|8189.1|8186.3|8184.6|8181.8|349
1634619900000|2021-10-19 05:05:00|8186.6|8183.8|8189.1|8186.3|8190.1|8187.3|8184.1|8181.3|272
1634620200000|2021-10-19 05:10:00|8188.6|8185.8|8194.1|8191.3|8196.1|8193.3|8188.1|8185.3|401
1634620500000|2021-10-19 05:15:00|8195|8192.2|8196|8193.2|8200|8197.2|8194|8191.2|541
1634620800000|2021-10-19 05:20:00|8195|8192.2|8198.5|8195.7|8199|8196.2|8194|8191.2|216
1634621100000|2021-10-19 05:25:00|8198|8195.2|8203|8200.2|8204|8201.2|8197|8194.2|500
1634621400000|2021-10-19 05:30:00|8203.5|8200.7|8205|8202.2|8212|8209.2|8202|8199.2|1292
1634621700000|2021-10-19 05:35:00|8204.5|8201.7|8203|8200.2|8206|8203.2|8201|8198.2|456
1634622000000|2021-10-19 05:40:00|8202.5|8199.7|8204|8201.2|8206|8203.2|8200|8197.2|390
1634622300000|2021-10-19 05:45:00|8203|8200.2|8199|8196.2|8204|8201.2|8198.5|8195.7|308
1634622600000|2021-10-19 05:50:00|8198|8195.2|8206|8203.2|8207|8204.2|8198|8195.2|297
1634622900000|2021-10-19 05:55:00|8206.5|8203.7|8210.4|8207.6|8210.4|8207.6|8206|8203.2|243
1634623200000|2021-10-19 06:00:00|8209.9|8207.1|8214.9|8212.1|8217.9|8215.1|8208.9|8206.1|575
1634623500000|2021-10-19 06:05:00|8215.4|8212.6|8212.9|8210.1|8216.9|8214.1|8210.9|8208.1|375
1634623800000|2021-10-19 06:10:00|8213.4|8210.6|8212.9|8210.1|8215.9|8213.1|8211.9|8209.1|224
1634624100000|2021-10-19 06:15:00|8213.9|8211.1|8218.9|8216.1|8218.9|8216.1|8212.9|8210.1|271
1634624400000|2021-10-19 06:20:00|8219.9|8217.1|8222.9|8220.1|8223.9|8221.1|8218.9|8216.1|841
1634624700000|2021-10-19 06:25:00|8223.4|8220.6|8219.9|8217.1|8223.9|8221.1|8218.9|8216.1|456
1634625000000|2021-10-19 06:30:00|8219.4|8216.6|8235.9|8233.1|8237.9|8235.1|8218.9|8216.1|943
1634625300000|2021-10-19 06:35:00|8236.4|8233.6|8229.9|8227.1|8237.4|8234.6|8229.9|8227.1|643
1634625600000|2021-10-19 06:40:00|8230.9|8228.1|8226.8|8224|8233.9|8231.1|8223.8|8221|476
1634625900000|2021-10-19 06:45:00|8227.3|8224.5|8221.8|8219|8227.8|8225|8219.3|8216.5|604
1634626200000|2021-10-19 06:50:00|8222.3|8219.5|8220.8|8218|8222.8|8220|8218.8|8216|387
1634626500000|2021-10-19 06:55:00|8220.3|8217.5|8212.8|8210|8221.8|8219|8208.8|8206|966
1634626800000|2021-10-19 07:00:00|8212.3|8209.5|8219.3|8216.5|8221.8|8219|8211.8|8209|562
1634627100000|2021-10-19 07:05:00|8218.8|8216|8218.8|8216|8222.3|8219.5|8216.8|8214|437
1634627400000|2021-10-19 07:10:00|8219.8|8217|8226.8|8224|8227.8|8225|8217.8|8215|516
1634627700000|2021-10-19 07:15:00|8226.3|8223.5|8223.3|8220.5|8227.8|8225|8221.8|8219|366
1634628000000|2021-10-19 07:20:00|8223.8|8221|8212.2|8209.4|8224.8|8222|8206.8|8204|1207
1634628300000|2021-10-19 07:25:00|8211.8|8209|8215.7|8212.9|8217.7|8214.9|8210.7|8207.9|406
1634628600000|2021-10-19 07:30:00|8216.2|8213.4|8218.7|8215.9|8220.2|8217.4|8214.7|8211.9|494
1634628900000|2021-10-19 07:35:00|8217.7|8214.9|8222.7|8219.9|8222.7|8219.9|8213.2|8210.4|540
1634629200000|2021-10-19 07:40:00|8223.2|8220.4|8233.7|8230.9|8235.7|8232.9|8221.7|8218.9|1062
1634629500000|2021-10-19 07:45:00|8234.2|8231.4|8239.7|8236.9|8243.7|8240.9|8233.2|8230.4|1303
1634629800000|2021-10-19 07:50:00|8238.7|8235.9|8242.6|8239.8|8244.6|8241.8|8233.7|8230.9|689
1634630100000|2021-10-19 07:55:00|8243.1|8240.3|8241.6|8238.8|8243.6|8240.8|8238.1|8235.3|544
1634630400000|2021-10-19 08:00:00|8241.1|8238.3|8238.6|8235.8|8245.6|8242.8|8233.6|8230.8|762
1634630700000|2021-10-19 08:05:00|8239.1|8236.3|8241.6|8238.8|8246.6|8243.8|8234.6|8231.8|860
1634631000000|2021-10-19 08:10:00|8242.6|8239.8|8235.6|8232.8|8244.6|8241.8|8232.1|8229.3|710
1634631300000|2021-10-19 08:15:00|8234.6|8231.8|8231.6|8228.8|8238.1|8235.3|8226.6|8223.8|1013
1634631600000|2021-10-19 08:20:00|8232.1|8229.3|8238.6|8235.8|8239.6|8236.8|8230.6|8227.8|493
1634631900000|2021-10-19 08:25:00|8238.1|8235.3|8236.6|8233.8|8240.6|8237.8|8229.6|8226.8|863
1634632200000|2021-10-19 08:30:00|8237.6|8234.8|8226.5|8223.7|8239.6|8236.8|8219.1|8216.3|1526
1634632500000|2021-10-19 08:35:00|8227|8224.2|8228|8225.2|8234.5|8231.7|8225.5|8222.7|721
1634632800000|2021-10-19 08:40:00|8228.5|8225.7|8236.5|8233.7|8238.5|8235.7|8226.5|8223.7|997
1634633100000|2021-10-19 08:45:00|8237.5|8234.7|8246.5|8243.7|8251.5|8248.7|8234|8231.2|1049
1634633400000|2021-10-19 08:50:00|8247.5|8244.7|8244.5|8241.7|8247.5|8244.7|8240.5|8237.7|354
1634633700000|2021-10-19 08:55:00|8244|8241.2|8249.5|8246.7|8253.5|8250.7|8242|8239.2|991
1634634000000|2021-10-19 09:00:00|8248.5|8245.7|8250.5|8247.7|8253.5|8250.7|8244.5|8241.7|697
1634634300000|2021-10-19 09:05:00|8251|8248.2|8264.4|8261.6|8267.4|8264.6|8248.4|8245.6|1381
1634634600000|2021-10-19 09:10:00|8265.4|8262.6|8264.4|8261.6|8267.4|8264.6|8260.4|8257.6|767
1634634900000|2021-10-19 09:15:00|8263.4|8260.6|8257.4|8254.6|8263.4|8260.6|8253.4|8250.6|685
1634635200000|2021-10-19 09:20:00|8258.4|8255.6|8260.4|8257.6|8262.4|8259.6|8255.4|8252.6|455
1634635500000|2021-10-19 09:25:00|8259.4|8256.6|8265.4|8262.6|8266.4|8263.6|8259.4|8256.6|671
1634635800000|2021-10-19 09:30:00|8266.4|8263.6|8267.4|8264.6|8270.4|8267.6|8264.4|8261.6|761
1634636100000|2021-10-19 09:35:00|8268.4|8265.6|8273.4|8270.6|8275.4|8272.6|8266.9|8264.1|960
1634636400000|2021-10-19 09:40:00|8272.4|8269.6|8272.4|8269.6|8275.4|8272.6|8266.9|8264.1|1093
1634636700000|2021-10-19 09:45:00|8271.4|8268.6|8271.8|8269|8274.4|8271.6|8269.4|8266.6|544
1634637000000|2021-10-19 09:50:00|8272.3|8269.5|8261.3|8258.5|8272.3|8269.5|8259.3|8256.5|617
1634637300000|2021-10-19 09:55:00|8260.3|8257.5|8257.3|8254.5|8262.3|8259.5|8254.3|8251.5|727
1634637600000|2021-10-19 10:00:00|8256.3|8253.5|8265.8|8263|8267.3|8264.5|8252.3|8249.5|908
1634637900000|2021-10-19 10:05:00|8266.3|8263.5|8273.3|8270.5|8277.3|8274.5|8259.3|8256.5|1198
1634638200000|2021-10-19 10:10:00|8272.8|8270|8275.3|8272.5|8279.3|8276.5|8272.3|8269.5|730
1634638500000|2021-10-19 10:15:00|8274.8|8272|8264.3|8261.5|8277.3|8274.5|8263.3|8260.5|568
1634638800000|2021-10-19 10:20:00|8263.3|8260.5|8267.8|8265|8270.3|8267.5|8262.3|8259.5|790
1634639100000|2021-10-19 10:25:00|8267.3|8264.5|8261.3|8258.5|8269.8|8267|8259.3|8256.5|1071
1634639400000|2021-10-19 10:30:00|8260.3|8257.5|8255.8|8253|8261.8|8259|8251.3|8248.5|988
1634639700000|2021-10-19 10:35:00|8255.3|8252.5|8264.3|8261.5|8264.3|8261.5|8255.3|8252.5|633
1634640000000|2021-10-19 10:40:00|8265.3|8262.5|8261.3|8258.5|8267.3|8264.5|8261.3|8258.5|457
1634640300000|2021-10-19 10:45:00|8262.3|8259.5|8270.2|8267.4|8272.7|8269.9|8261.2|8258.4|721
1634640600000|2021-10-19 10:50:00|8271.2|8268.4|8272.2|8269.4|8273.2|8270.4|8267.2|8264.4|332
1634640900000|2021-10-19 10:55:00|8272.7|8269.9|8270.2|8267.4|8275.2|8272.4|8267.2|8264.4|548
1634641200000|2021-10-19 11:00:00|8270.7|8267.9|8270.2|8267.4|8274.2|8271.4|8267.7|8264.9|403
1634641500000|2021-10-19 11:05:00|8271.2|8268.4|8265.2|8262.4|8273.2|8270.4|8264.2|8261.4|668
1634641800000|2021-10-19 11:10:00|8264.7|8261.9|8269.2|8266.4|8271.2|8268.4|8260.7|8257.9|675
1634642100000|2021-10-19 11:15:00|8269.7|8266.9|8263.2|8260.4|8270.7|8267.9|8262.7|8259.9|355
1634642400000|2021-10-19 11:20:00|8262.7|8259.9|8264.7|8261.9|8268.7|8265.9|8262.2|8259.4|475
1634642700000|2021-10-19 11:25:00|8265.2|8262.4|8267.2|8264.4|8270.2|8267.4|8265.2|8262.4|278
1634643000000|2021-10-19 11:30:00|8267.1|8264.3|8262.2|8259.4|8267.2|8264.4|8258.2|8255.4|664
1634643300000|2021-10-19 11:35:00|8262.1|8259.3|8257.1|8254.3|8262.2|8259.4|8250.2|8247.4|1702
1634643600000|2021-10-19 11:40:00|8258.1|8255.3|8255.1|8252.3|8260.1|8257.3|8247.2|8244.4|1120
1634643900000|2021-10-19 11:45:00|8256.1|8253.3|8254.1|8251.3|8258.1|8255.3|8250.1|8247.3|579
1634644200000|2021-10-19 11:50:00|8253.1|8250.3|8250.1|8247.3|8256.6|8253.8|8248.1|8245.3|697
1634644500000|2021-10-19 11:55:00|8249.1|8246.3|8250.1|8247.3|8253.1|8250.3|8246.1|8243.3|538
1634644800000|2021-10-19 12:00:00|8251.1|8248.3|8247.1|8244.3|8260.1|8257.3|8242.1|8239.3|2170
1634645100000|2021-10-19 12:05:00|8248.1|8245.3|8245.2|8242.4|8254.1|8251.3|8244.1|8241.3|1562
1634645400000|2021-10-19 12:10:00|8246.2|8243.4|8231.2|8228.4|8247.2|8244.4|8228.2|8225.4|2774
1634645700000|2021-10-19 12:15:00|8232.2|8229.4|8230.2|8227.4|8240.2|8237.4|8225.2|8222.4|3642
1634646000000|2021-10-19 12:20:00|8229.2|8226.4|8233.2|8230.4|8239.7|8236.9|8228.2|8225.4|2881
1634646300000|2021-10-19 12:25:00|8234.2|8231.4|8226.7|8223.9|8236.2|8233.4|8222.7|8219.9|1248
1634646600000|2021-10-19 12:30:00|8227.2|8224.4|8219.7|8216.9|8231.2|8228.4|8213.2|8210.4|2374
1634646900000|2021-10-19 12:35:00|8219.2|8216.4|8217.1|8214.3|8221.1|8218.3|8207.1|8204.3|2937
1634647200000|2021-10-19 12:40:00|8218.1|8215.3|8219.1|8216.3|8229.1|8226.3|8217.1|8214.3|2485
1634647500000|2021-10-19 12:45:00|8218.6|8215.8|8210.1|8207.3|8221.1|8218.3|8206.6|8203.8|2938
1634647800000|2021-10-19 12:50:00|8209.6|8206.8|8198.2|8195.4|8209.6|8206.8|8184.2|8181.4|9573
1634648100000|2021-10-19 12:55:00|8197.7|8194.9|8199.2|8196.4|8214.2|8211.4|8194.2|8191.4|4324
1634648400000|2021-10-19 13:00:00|8198.7|8195.9|8188.6|8185.8|8208.1|8205.3|8182.2|8179.4|6237
1634648700000|2021-10-19 13:05:00|8189.1|8186.3|8197.1|8194.3|8211.1|8208.3|8189.1|8186.3|4269
1634649000000|2021-10-19 13:10:00|8196.6|8193.8|8179.2|8176.4|8196.6|8193.8|8171.2|8168.4|8350
1634649300000|2021-10-19 13:15:00|8179.7|8176.9|8142.2|8139.4|8184.2|8181.4|8139.2|8136.4|9609
1634649600000|2021-10-19 13:20:00|8141.7|8138.9|8138.1|8135.3|8156.2|8153.4|8135.1|8132.3|5953
1634649900000|2021-10-19 13:25:00|8137.1|8134.3|8136.1|8133.3|8162.1|8159.3|8132.1|8129.3|8899
1634650200000|2021-10-19 13:30:00|8137.1|8134.3|8119.1|8116.3|8144.1|8141.3|8107.1|8104.3|9697
1634650500000|2021-10-19 13:35:00|8120.1|8117.3|8148|8145.2|8151|8148.2|8117.1|8114.3|5027
1634650800000|2021-10-19 13:40:00|8148.5|8145.7|8141|8138.2|8155|8152.2|8137.6|8134.8|4712
1634651100000|2021-10-19 13:45:00|8140.1|8137.3|8161.5|8158.7|8173|8170.2|8130.1|8127.3|7432
1634651400000|2021-10-19 13:50:00|8162|8159.2|8176|8173.2|8177|8174.2|8157|8154.2|4542
1634651700000|2021-10-19 13:55:00|8177|8174.2|8176|8173.2|8185|8182.2|8169|8166.2|2878
1634652000000|2021-10-19 14:00:00|8177|8174.2|8179|8176.2|8187.5|8184.7|8173|8170.2|3431
1634652300000|2021-10-19 14:05:00|8177|8174.2|8163.5|8160.7|8185|8182.2|8161|8158.2|2973
1634652600000|2021-10-19 14:10:00|8163|8160.2|8142|8139.2|8164|8161.2|8140|8137.2|4619
1634652900000|2021-10-19 14:15:00|8143|8140.2|8154|8151.2|8163|8160.2|8142|8139.2|2768
1634653200000|2021-10-19 14:20:00|8153|8150.2|8157|8154.2|8160|8157.2|8147|8144.2|2674
1634653500000|2021-10-19 14:25:00|8158|8155.2|8158|8155.2|8164|8161.2|8154|8151.2|2807
1634653800000|2021-10-19 14:30:00|8159|8156.2|8170.4|8167.6|8175.9|8173.1|8156|8153.2|4202
1634654100000|2021-10-19 14:35:00|8169.9|8167.1|8165.9|8163.1|8175.9|8173.1|8161.9|8159.1|4233
1634654400000|2021-10-19 14:40:00|8166.9|8164.1|8181.9|8179.1|8186.9|8184.1|8166.9|8164.1|3924
1634654700000|2021-10-19 14:45:00|8182.9|8180.1|8188.9|8186.1|8188.9|8186.1|8176.9|8174.1|2113
1634655000000|2021-10-19 14:50:00|8188.4|8185.6|8210.9|8208.1|8213.9|8211.1|8184.4|8181.6|5234
1634655300000|2021-10-19 14:55:00|8210.4|8207.6|8204.9|8202.1|8224.8|8222|8202.9|8200.1|5055
1634655600000|2021-10-19 15:00:00|8204.4|8201.6|8211.8|8209|8217.8|8215|8203.9|8201.1|5188
1634655900000|2021-10-19 15:05:00|8211.3|8208.5|8211.8|8209|8216.8|8214|8205.8|8203|2003
1634656200000|2021-10-19 15:10:00|8212.3|8209.5|8224.8|8222|8224.8|8222|8211.8|8209|2804
1634656500000|2021-10-19 15:15:00|8224.7|8221.9|8217.8|8215|8227.7|8224.9|8212.8|8210|3559
1634656800000|2021-10-19 15:20:00|8218.8|8216|8235.8|8233|8239.8|8237|8217.8|8215|2949
1634657100000|2021-10-19 15:25:00|8235.7|8232.9|8238.7|8235.9|8243.7|8240.9|8225.7|8222.9|4676
1634657400000|2021-10-19 15:30:00|8237.7|8234.9|8255.7|8252.9|8261.6|8258.8|8236.8|8234|5831
1634657700000|2021-10-19 15:35:00|8255.2|8252.4|8256.1|8253.3|8267.7|8264.9|8253.7|8250.9|4329
1634658000000|2021-10-19 15:40:00|8255.7|8252.9|8252.7|8249.9|8260.7|8257.9|8242.7|8239.9|4174
1634658300000|2021-10-19 15:45:00|8251.7|8248.9|8249.6|8246.8|8268.5|8265.7|8245.6|8242.8|11155
1634658600000|2021-10-19 15:50:00|8250.6|8247.8|8255.1|8252.3|8259.5|8256.7|8246.6|8243.8|2392
1634658900000|2021-10-19 15:55:00|8254.6|8251.8|8248.6|8245.8|8257.6|8254.8|8244.6|8241.8|2397
1634659200000|2021-10-19 16:00:00|8247.6|8244.8|8255.5|8252.7|8258.5|8255.7|8247.6|8244.8|2190
1634659500000|2021-10-19 16:05:00|8254.5|8251.7|8259.5|8256.7|8259.5|8256.7|8250.5|8247.7|1910
1634659800000|2021-10-19 16:10:00|8260.5|8257.7|8271.5|8268.7|8274.5|8271.7|8258.5|8255.7|2945
1634660100000|2021-10-19 16:15:00|8270.5|8267.7|8294.4|8291.6|8296.4|8293.6|8266.5|8263.7|5846
1634660400000|2021-10-19 16:20:00|8295.4|8292.6|8284.4|8281.6|8295.4|8292.6|8282.4|8279.6|2552
1634660700000|2021-10-19 16:25:00|8285.4|8282.6|8288.4|8285.6|8291.9|8289.1|8283.4|8280.6|1584
1634661000000|2021-10-19 16:30:00|8289.4|8286.6|8284.4|8281.6|8291.4|8288.6|8282.4|8279.6|1788
1634661300000|2021-10-19 16:35:00|8285.4|8282.6|8284.4|8281.6|8288.4|8285.6|8282.4|8279.6|1351
1634661600000|2021-10-19 16:40:00|8285.4|8282.6|8286.4|8283.6|8287.9|8285.1|8280.4|8277.6|1374
1634661900000|2021-10-19 16:45:00|8287.3|8284.5|8287.3|8284.5|8293.3|8290.5|8285.3|8282.5|2440
1634662200000|2021-10-19 16:50:00|8286.8|8284|8287.3|8284.5|8287.3|8284.5|8277.3|8274.5|2205
1634662500000|2021-10-19 16:55:00|8286.3|8283.5|8289.3|8286.5|8292.3|8289.5|8285.3|8282.5|1654
1634662800000|2021-10-19 17:00:00|8288.3|8285.5|8283.8|8281|8297.3|8294.5|8283.3|8280.5|3247
1634663100000|2021-10-19 17:05:00|8284.3|8281.5|8290.2|8287.4|8293.2|8290.4|8282.3|8279.5|5401
1634663400000|2021-10-19 17:10:00|8291.2|8288.4|8290.2|8287.4|8295.2|8292.4|8286.2|8283.4|1470
1634663700000|2021-10-19 17:15:00|8289.7|8286.9|8295.7|8292.9|8296.2|8293.4|8288.2|8285.4|3927
1634664000000|2021-10-19 17:20:00|8296.2|8293.4|8289.2|8286.4|8297.2|8294.4|8288.2|8285.4|1724
1634664300000|2021-10-19 17:25:00|8290.2|8287.4|8281.3|8278.5|8290.2|8287.4|8276.3|8273.5|2712
1634664600000|2021-10-19 17:30:00|8281.8|8279|8274.3|8271.5|8283.3|8280.5|8272.3|8269.5|1595
1634664900000|2021-10-19 17:35:00|8274.8|8272|8263.3|8260.5|8275.3|8272.5|8262.3|8259.5|3194
1634665200000|2021-10-19 17:40:00|8261.9|8259.1|8271.3|8268.5|8273.3|8270.5|8259.3|8256.5|2918
1634665500000|2021-10-19 17:45:00|8270.4|8267.6|8267.3|8264.5|8273.4|8270.6|8267.3|8264.5|1300
1634665800000|2021-10-19 17:50:00|8267.8|8265|8271.3|8268.5|8273.3|8270.5|8267.3|8264.5|2435
1634666100000|2021-10-19 17:55:00|8272.3|8269.5|8272.3|8269.5|8273.3|8270.5|8266.3|8263.5|2041
1634666400000|2021-10-19 18:00:00|8273.3|8270.5|8263.3|8260.5|8273.3|8270.5|8262.3|8259.5|1787
1634666700000|2021-10-19 18:05:00|8263.8|8261|8262.3|8259.5|8265.3|8262.5|8256.3|8253.5|2639
1634667000000|2021-10-19 18:10:00|8261.8|8259|8270.3|8267.5|8273.3|8270.5|8260.3|8257.5|2004
1634667300000|2021-10-19 18:15:00|8271.3|8268.5|8264.3|8261.5|8272.8|8270|8255.4|8252.6|4085
1634667600000|2021-10-19 18:20:00|8264.4|8261.6|8247.4|8244.6|8265.8|8263|8246.4|8243.6|7422
1634667900000|2021-10-19 18:25:00|8247.9|8245.1|8243.3|8240.5|8252.4|8249.6|8232.9|8230.1|9785
1634668200000|2021-10-19 18:30:00|8245.3|8242.5|8225.4|8222.6|8249.4|8246.6|8224.4|8221.6|8591
1634668500000|2021-10-19 18:35:00|8226.4|8223.6|8229.4|8226.6|8229.4|8226.6|8220.4|8217.6|2128
1634668800000|2021-10-19 18:40:00|8229.9|8227.1|8229.3|8226.5|8230.4|8227.6|8225.4|8222.6|996
1634669100000|2021-10-19 18:45:00|8228.4|8225.6|8226.3|8223.5|8228.4|8225.6|8221.3|8218.5|1209
1634669400000|2021-10-19 18:50:00|8226.4|8223.6|8228.3|8225.5|8231.3|8228.5|8226.3|8223.5|942
1634669700000|2021-10-19 18:55:00|8229.3|8226.5|8231.3|8228.5|8231.8|8229|8225.3|8222.5|954
1634670000000|2021-10-19 19:00:00|8230.3|8227.5|8228.3|8225.5|8230.8|8228|8228.3|8225.5|531
1634670300000|2021-10-19 19:05:00|8227.3|8224.5|8229.8|8227|8230.3|8227.5|8226.3|8223.5|316
1634670600000|2021-10-19 19:10:00|8230.3|8227.5|8222.3|8219.5|8230.3|8227.5|8218.3|8215.5|1486
1634670900000|2021-10-19 19:15:00|8222.8|8220|8225.3|8222.5|8225.3|8222.5|8221.8|8219|372
1634671200000|2021-10-19 19:20:00|8224.3|8221.5|8226.2|8223.4|8230.2|8227.4|8224.3|8221.5|730
1634671500000|2021-10-19 19:25:00|8225.2|8222.4|8226.2|8223.4|8226.2|8223.4|8222.2|8219.4|342
1634671800000|2021-10-19 19:30:00|8225.2|8222.4|8222.2|8219.4|8226.2|8223.4|8218.2|8215.4|569
1634672100000|2021-10-19 19:35:00|8221.7|8218.9|8225.2|8222.4|8227.2|8224.4|8221.7|8218.9|308
1634672400000|2021-10-19 19:40:00|8224.7|8221.9|8225.2|8222.4|8225.2|8222.4|8222.2|8219.4|264
1634672700000|2021-10-19 19:45:00|8224.7|8221.9|8228.2|8225.4|8229.2|8226.4|8223.7|8220.9|397
1634673000000|2021-10-19 19:50:00|8228.7|8225.9|8225.2|8222.4|8228.7|8225.9|8225.1|8222.3|505
1634673300000|2021-10-19 19:55:00|8226.1|8223.3|8222.2|8219.4|8227.2|8224.4|8221.2|8218.4|499
1634673600000|2021-10-19 20:00:00|8221.2|8218.4|8226.2|8223.4|8226.2|8223.4|8221.2|8218.4|463
1634673900000|2021-10-19 20:05:00|8225.2|8222.4|8222.6|8219.8|8226.2|8223.4|8222.1|8219.3|348
1634674200000|2021-10-19 20:10:00|8222.2|8219.4|8226.1|8223.3|8226.1|8223.3|8222.1|8219.3|487
1634674500000|2021-10-19 20:15:00|8226.6|8223.8|8225.1|8222.3|8226.6|8223.8|8224.1|8221.3|127
1634674800000|2021-10-19 20:20:00|8226.1|8223.3|8226|8223.2|8228.1|8225.3|8223.6|8220.8|851
1634675100000|2021-10-19 20:25:00|8226.1|8223.3|8223.6|8219.6|8227.1|8223.3|8222|8217.1|550
1634675400000|2021-10-19 20:30:00|8227.1|8217.1|8228.5|8225.7|8236.6|8230.2|8218.5|8214.6|800
1634675700000|2021-10-19 20:35:00|8229.6|8225.6|8238.5|8235.7|8239|8236.2|8228|8225.2|681
1634676000000|2021-10-19 20:40:00|8238|8235.2|8242|8239.2|8246|8243.2|8238|8235.2|992
1634676300000|2021-10-19 20:45:00|8242.4|8239.6|8242.5|8239.7|8248|8245.2|8242|8239.2|659
1634676600000|2021-10-19 20:50:00|8242|8239.2|8239|8236.2|8245|8242.2|8239|8236.2|179
1634676900000|2021-10-19 20:55:00|8239.5|8236.7|8245.6|8241.6|8247.9|8245.1|8239|8236.2|270
1634680800000|2021-10-19 22:00:00|8243.4|8239.4|8244.8|8242|8245.8|8243|8240.3|8237.4|145
1634681100000|2021-10-19 22:05:00|8243.8|8241|8245.8|8243|8246.8|8244|8242.8|8239.5|155
1634681400000|2021-10-19 22:10:00|8245.9|8243.1|8236.8|8234|8246.8|8244|8236.8|8234|259
1634681700000|2021-10-19 22:15:00|8235.9|8233.1|8233.8|8231|8235.9|8233.1|8230.9|8228.1|322
1634682000000|2021-10-19 22:20:00|8234.8|8232|8235.3|8232.5|8235.3|8232.5|8233.8|8231|32
1634682300000|2021-10-19 22:25:00|8235.8|8233|8239.8|8237|8240.8|8238|8234.8|8232|71
1634682600000|2021-10-19 22:30:00|8238.8|8236|8237.3|8234.5|8242.8|8240|8235.8|8233|145
1634682900000|2021-10-19 22:35:00|8236.8|8234|8236.3|8233.5|8238.4|8235.4|8235.8|8233|56
1634683200000|2021-10-19 22:40:00|8235.8|8233|8236.3|8233.5|8236.8|8234|8235.8|8233|43
1634683500000|2021-10-19 22:45:00|8235.8|8233|8235.8|8233|8236.8|8234|8235.7|8232.9|18
1634683800000|2021-10-19 22:50:00|8235.7|8232.9|8238.7|8235.9|8238.7|8235.9|8235.7|8232.9|41
1634684100000|2021-10-19 22:55:00|8238.2|8235.4|8238.7|8235.9|8238.7|8235.9|8237.7|8234.9|32
1634684400000|2021-10-19 23:00:00|8239.7|8236.9|8241.7|8238.9|8241.7|8238.9|8239.7|8236.9|47
1634684700000|2021-10-19 23:05:00|8242.7|8239.9|8241.7|8238.9|8243.2|8240.4|8241.7|8238.9|43
1634685000000|2021-10-19 23:10:00|8242.7|8239.9|8243.7|8240.9|8244.7|8241.9|8241.7|8238.9|55
1634685300000|2021-10-19 23:15:00|8244.7|8241.9|8245.7|8242.9|8245.7|8242.9|8244.7|8241.9|42
1634685600000|2021-10-19 23:20:00|8245.6|8242.8|8244.7|8241.9|8245.7|8242.9|8244.2|8241.4|56
1634685900000|2021-10-19 23:25:00|8245.7|8242.9|8244.7|8241.9|8245.7|8242.9|8244.7|8241.9|43
1634686200000|2021-10-19 23:30:00|8245.6|8242.8|8246.6|8243.8|8246.7|8243.9|8244.7|8241.9|52
1634686500000|2021-10-19 23:35:00|8247.6|8244.8|8253.6|8250.8|8254.1|8251.3|8247.6|8244.8|192
1634686800000|2021-10-19 23:40:00|8254.1|8251.3|8252.6|8249.8|8254.6|8251.8|8252.6|8249.8|146
1634687100000|2021-10-19 23:45:00|8252.1|8249.3|8251|8248.2|8252.1|8249.3|8249.5|8246.7|175
1634687400000|2021-10-19 23:50:00|8251.5|8248.7|8249.5|8246.7|8252.5|8249.7|8248.6|8245.8|77
1634687700000|2021-10-19 23:55:00|8250.5|8247.7|8250.5|8247.7|8250.5|8247.7|8248.5|8245.7|58
1634688000000|2021-10-20 00:00:00|8251|8248.2|8251.5|8248.7|8258.5|8255.7|8244.5|8241.7|717
1634688300000|2021-10-20 00:05:00|8252.5|8249.7|8247.5|8244.7|8252.5|8249.7|8244.5|8241.7|258
1634688600000|2021-10-20 00:10:00|8248|8245.2|8244.5|8241.7|8248.5|8245.7|8243.5|8240.7|140
1634688900000|2021-10-20 00:15:00|8245|8242.2|8242.5|8239.7|8246.5|8243.7|8239.5|8236.7|175
1634689200000|2021-10-20 00:20:00|8242|8239.2|8242.5|8239.7|8242.5|8239.7|8239.5|8236.7|122
1634689500000|2021-10-20 00:25:00|8241.5|8238.7|8241.5|8238.7|8242.5|8239.7|8239.4|8236.6|158
1634689800000|2021-10-20 00:30:00|8240.5|8237.7|8238.9|8236.1|8244.5|8241.7|8238.5|8235.7|173
1634690100000|2021-10-20 00:35:00|8239.4|8236.6|8238.4|8235.6|8243.4|8240.6|8236.5|8233.7|212
1634690400000|2021-10-20 00:40:00|8237.9|8235.1|8242.4|8239.6|8242.5|8239.7|8236.4|8233.6|187
1634690700000|2021-10-20 00:45:00|8242.5|8239.7|8246.4|8243.6|8248.4|8245.6|8242.5|8239.7|296
1634691000000|2021-10-20 00:50:00|8246.9|8244.1|8244.9|8242.1|8247.4|8244.6|8240.4|8237.6|182
1634691300000|2021-10-20 00:55:00|8244.4|8241.6|8244.9|8242.1|8246.4|8243.6|8244.4|8241.6|68
1634691600000|2021-10-20 01:00:00|8245.4|8242.6|8248.4|8245.6|8251.4|8248.6|8233.4|8230.6|1147
1634691900000|2021-10-20 01:05:00|8248.9|8246.1|8234.4|8231.6|8249.4|8246.6|8232.4|8229.6|510
1634692200000|2021-10-20 01:10:00|8235.4|8232.6|8222.4|8219.6|8235.4|8232.6|8222.4|8219.6|927
1634692500000|2021-10-20 01:15:00|8221.9|8219.1|8225.3|8222.5|8226.4|8223.6|8220.4|8217.6|610
1634692800000|2021-10-20 01:20:00|8225.8|8223|8229.3|8226.5|8236.4|8233.6|8224.4|8221.6|593
1634693100000|2021-10-20 01:25:00|8229.8|8227|8223.8|8221|8230.3|8227.5|8222.4|8219.6|331
1634693400000|2021-10-20 01:30:00|8223.4|8220.6|8213.9|8211.1|8224.8|8222|8212.9|8210.1|802
1634693700000|2021-10-20 01:35:00|8213.4|8210.6|8210.3|8207.5|8215.3|8212.5|8206.3|8203.5|742
1634694000000|2021-10-20 01:40:00|8210.8|8208|8205.3|8202.5|8211.3|8208.5|8203.3|8200.5|526
1634694300000|2021-10-20 01:45:00|8205.8|8203|8204.3|8201.5|8210.9|8208|8203.3|8200.5|373
1634694600000|2021-10-20 01:50:00|8203.3|8200.5|8200.3|8197.5|8209.3|8206.5|8200.3|8197.5|378
1634694900000|2021-10-20 01:55:00|8199.3|8196.5|8201.3|8198.5|8203.3|8200.5|8199.3|8196.5|391
1634695200000|2021-10-20 02:00:00|8200.8|8198|8211.3|8208.5|8212.3|8209.5|8200.3|8197.5|375
1634695500000|2021-10-20 02:05:00|8210.8|8208|8208.3|8205.5|8212.3|8209.5|8207.3|8204.5|331
1634695800000|2021-10-20 02:10:00|8209.3|8206.5|8206.3|8203.5|8210.3|8207.5|8204.3|8201.5|342
1634696100000|2021-10-20 02:15:00|8205.8|8203|8201.8|8199|8207.3|8204.5|8199.3|8196.5|282
1634696400000|2021-10-20 02:20:00|8201.3|8198.5|8204.2|8201.4|8205.3|8202.5|8201.3|8198.5|187
1634696700000|2021-10-20 02:25:00|8203.8|8201|8210.8|8208|8212.3|8209.5|8203.3|8200.5|304
1634697000000|2021-10-20 02:30:00|8210.3|8207.5|8195.3|8192.5|8210.3|8207.5|8193.3|8190.5|671
1634697300000|2021-10-20 02:35:00|8195.2|8192.4|8199.2|8196.4|8206.2|8203.4|8192.3|8189.5|807
1634697600000|2021-10-20 02:40:00|8198.3|8195.5|8192.2|8189.4|8198.7|8195.9|8190.2|8187.4|233
1634697900000|2021-10-20 02:45:00|8191.7|8188.9|8187.7|8184.9|8193.2|8190.4|8187.2|8184.4|668
1634698200000|2021-10-20 02:50:00|8187.2|8184.4|8180.2|8177.4|8189.2|8186.4|8178.2|8175.4|977
1634698500000|2021-10-20 02:55:00|8180.7|8177.9|8179.2|8176.4|8183.2|8180.4|8178.2|8175.4|870
1634698800000|2021-10-20 03:00:00|8178.2|8175.4|8187.7|8184.9|8189.2|8186.4|8176.2|8173.4|1035
1634699100000|2021-10-20 03:05:00|8188.2|8185.4|8187.2|8184.4|8188.2|8185.4|8180.2|8177.4|414
1634699400000|2021-10-20 03:10:00|8188.2|8185.4|8179.7|8176.9|8194.2|8191.4|8179.2|8176.4|695
1634699700000|2021-10-20 03:15:00|8180.2|8177.4|8191.2|8188.4|8191.7|8188.9|8178.2|8175.4|509
1634700000000|2021-10-20 03:20:00|8190.2|8187.4|8195.2|8192.4|8197.2|8194.4|8190.2|8187.4|533
1634700300000|2021-10-20 03:25:00|8195.7|8192.9|8191.2|8188.4|8196.2|8193.4|8187.2|8184.4|369
1634700600000|2021-10-20 03:30:00|8190.7|8187.9|8196.2|8193.4|8197.2|8194.4|8188.2|8185.4|289
1634700900000|2021-10-20 03:35:00|8197.2|8194.4|8194.1|8191.3|8198.2|8195.4|8193.1|8190.3|162
1634701200000|2021-10-20 03:40:00|8193.2|8190.4|8196.7|8193.9|8197.1|8194.3|8193.1|8190.3|113
1634701500000|2021-10-20 03:45:00|8196.2|8193.4|8198.6|8195.8|8201.1|8198.3|8196.1|8193.3|286
1634701800000|2021-10-20 03:50:00|8198.1|8195.3|8197.1|8194.3|8199.1|8196.3|8196.1|8193.3|127
1634702100000|2021-10-20 03:55:00|8196.6|8193.8|8199.1|8196.3|8200.1|8197.3|8196.1|8193.3|70
1634702400000|2021-10-20 04:00:00|8198.1|8195.3|8197.6|8194.8|8199.1|8196.3|8197.1|8194.3|145
1634702700000|2021-10-20 04:05:00|8197.1|8194.3|8198.1|8195.3|8198.1|8195.3|8194.1|8191.3|191
1634703000000|2021-10-20 04:10:00|8197.1|8194.3|8194.1|8191.3|8198.1|8195.3|8193.6|8190.8|421
1634703300000|2021-10-20 04:15:00|8193.2|8190.4|8190.1|8187.3|8193.2|8190.4|8190.1|8187.3|146
1634703600000|2021-10-20 04:20:00|8190.6|8187.8|8185.1|8182.3|8191.1|8188.3|8183.1|8180.3|216
1634703900000|2021-10-20 04:25:00|8184.1|8181.3|8186.1|8183.3|8189.1|8186.3|8184.1|8181.3|109
1634704200000|2021-10-20 04:30:00|8187.1|8184.3|8196.1|8193.3|8198.1|8195.3|8186.6|8183.8|376
1634704500000|2021-10-20 04:35:00|8195.6|8192.8|8200.1|8197.3|8200.1|8197.3|8194.1|8191.3|204
1634704800000|2021-10-20 04:40:00|8199.1|8196.3|8198.1|8195.3|8200.1|8197.3|8198|8195.2|106
1634705100000|2021-10-20 04:45:00|8198|8195.2|8199.1|8196.3|8200|8197.2|8197.6|8194.8|138
1634705400000|2021-10-20 04:50:00|8199|8196.2|8197.1|8194.3|8200|8197.2|8196|8193.2|130
1634705700000|2021-10-20 04:55:00|8197|8194.2|8198|8195.2|8199|8196.2|8196.5|8193.7|65
1634706000000|2021-10-20 05:00:00|8197.1|8194.3|8198|8195.2|8199|8196.2|8195|8192.2|311
1634706300000|2021-10-20 05:05:00|8198.5|8195.7|8194|8191.2|8199|8196.2|8192|8189.2|373
1634706600000|2021-10-20 05:10:00|8195|8192.2|8195|8192.2|8199|8196.2|8193|8190.2|219
1634706900000|2021-10-20 05:15:00|8194.5|8191.7|8193|8190.2|8198|8195.2|8190|8187.2|171
1634707200000|2021-10-20 05:20:00|8192.1|8189.3|8191|8188.2|8194|8191.2|8190|8187.2|185
1634707500000|2021-10-20 05:25:00|8190|8187.2|8190|8187.2|8193|8190.2|8187|8184.2|328
1634707800000|2021-10-20 05:30:00|8189.9|8187.1|8188.9|8186.1|8191.9|8189.1|8184.5|8181.7|442
1634708100000|2021-10-20 05:35:00|8188|8185.2|8200|8197.2|8200|8197.2|8185.9|8183.1|535
1634708400000|2021-10-20 05:40:00|8200.9|8198.1|8206.9|8204.1|8210.4|8207.6|8200.9|8198.1|1015
1634708700000|2021-10-20 05:45:00|8207.9|8205.1|8211.9|8209.1|8215.9|8213.1|8207.9|8205.1|541
1634709000000|2021-10-20 05:50:00|8212.9|8210.1|8209.9|8207.1|8212.9|8210.1|8209.9|8207.1|201
1634709300000|2021-10-20 05:55:00|8209.4|8206.6|8211.9|8209.1|8213.9|8211.1|8208.9|8206.1|152
1634709600000|2021-10-20 06:00:00|8211.4|8208.6|8205.9|8203.1|8211.4|8208.6|8201.9|8199.1|468
1634709900000|2021-10-20 06:05:00|8205.4|8202.6|8199.4|8196.6|8206.8|8204|8198.4|8195.6|449
1634710200000|2021-10-20 06:10:00|8198.9|8196.1|8190.4|8187.6|8198.9|8196.1|8188.9|8186.1|707
1634710500000|2021-10-20 06:15:00|8189.9|8187.1|8185.4|8182.6|8189.9|8187.1|8183.9|8181.1|444
1634710800000|2021-10-20 06:20:00|8185.8|8183|8184.3|8181.5|8187.3|8184.5|8182.8|8180|368
1634711100000|2021-10-20 06:25:00|8183.8|8181|8173.8|8171|8185.9|8183.1|8168.9|8166.1|947
1634711400000|2021-10-20 06:30:00|8172.9|8170.1|8181.4|8178.6|8183.8|8181|8171.8|8169|620
1634711700000|2021-10-20 06:35:00|8181.8|8179|8184.8|8182|8185.8|8183|8175.8|8173|481
1634712000000|2021-10-20 06:40:00|8185.8|8183|8182.8|8180|8187.9|8185.1|8180.8|8178|631
1634712300000|2021-10-20 06:45:00|8183.8|8181|8175.8|8173|8185.8|8183|8175.8|8173|545
1634712600000|2021-10-20 06:50:00|8176.3|8173.5|8180.8|8178|8183.8|8181|8175.8|8173|340
1634712900000|2021-10-20 06:55:00|8180.3|8177.5|8170.8|8168|8183.3|8180.5|8170.8|8168|657
1634713200000|2021-10-20 07:00:00|8170.7|8167.9|8170.8|8168|8173.8|8171|8161.8|8159|1400
1634713500000|2021-10-20 07:05:00|8171.3|8168.5|8175.3|8172.5|8179.8|8177|8168.8|8166|735
1634713800000|2021-10-20 07:10:00|8175.8|8173|8177.8|8175|8180.8|8178|8169.8|8167|617
1634714100000|2021-10-20 07:15:00|8177.3|8174.5|8180.8|8178|8184.8|8182|8172.7|8169.9|556
1634714400000|2021-10-20 07:20:00|8181.7|8178.9|8183.2|8180.4|8183.8|8181|8177.7|8174.9|357
1634714700000|2021-10-20 07:25:00|8182.7|8179.9|8185.7|8182.9|8187.7|8184.9|8181.7|8178.9|581
1634715000000|2021-10-20 07:30:00|8186.2|8183.4|8188.7|8185.9|8190.7|8187.9|8183.2|8180.4|632
1634715300000|2021-10-20 07:35:00|8189.2|8186.4|8182.7|8179.9|8189.7|8186.9|8179.7|8176.9|417
1634715600000|2021-10-20 07:40:00|8182.2|8179.4|8178.7|8175.9|8182.7|8179.9|8177.7|8174.9|245
1634715900000|2021-10-20 07:45:00|8177.7|8174.9|8163.7|8160.9|8177.7|8174.9|8159.7|8156.9|1184
1634716200000|2021-10-20 07:50:00|8163.2|8160.4|8160.7|8157.9|8164.7|8161.9|8157.7|8154.9|939
1634716500000|2021-10-20 07:55:00|8160.2|8157.4|8160.7|8157.9|8165.7|8162.9|8155.7|8152.9|840
1634716800000|2021-10-20 08:00:00|8160.6|8157.8|8148.7|8145.9|8161.7|8158.9|8145.7|8142.9|2563
1634717100000|2021-10-20 08:05:00|8148.6|8145.8|8153.7|8150.9|8156.7|8153.9|8146.2|8143.4|960
1634717400000|2021-10-20 08:10:00|8154.7|8151.9|8163.6|8160.8|8164.7|8161.9|8153.7|8150.9|1027
1634717700000|2021-10-20 08:15:00|8163.7|8160.9|8159.2|8156.4|8164.7|8161.9|8153.7|8150.9|799
1634718000000|2021-10-20 08:20:00|8159.7|8156.9|8166.7|8163.9|8167.7|8164.9|8158.7|8155.9|767
1634718300000|2021-10-20 08:25:00|8167.7|8164.9|8171.7|8168.9|8174.7|8171.9|8165.2|8162.4|1504
1634718600000|2021-10-20 08:30:00|8170.7|8167.9|8162.7|8159.9|8170.7|8167.9|8160.7|8157.9|825
1634718900000|2021-10-20 08:35:00|8163.7|8160.9|8164.7|8161.9|8167.7|8164.9|8160.7|8157.9|545
1634719200000|2021-10-20 08:40:00|8163.7|8160.9|8161.6|8158.8|8169.6|8166.8|8160.6|8157.8|666
1634719500000|2021-10-20 08:45:00|8160.7|8157.9|8160.7|8157.9|8162.6|8159.8|8157.7|8154.9|541
1634719800000|2021-10-20 08:50:00|8161.2|8158.4|8161.6|8158.8|8167.7|8164.9|8159.7|8156.9|387
1634720100000|2021-10-20 08:55:00|8160.7|8157.9|8160.7|8157.9|8161.6|8158.8|8154.7|8151.9|529
1634720400000|2021-10-20 09:00:00|8160.2|8157.4|8173.7|8170.9|8174.6|8171.8|8155.7|8152.9|816
1634720700000|2021-10-20 09:05:00|8174.7|8171.9|8180.6|8177.8|8188.6|8185.8|8173.6|8170.8|1361
1634721000000|2021-10-20 09:10:00|8181.1|8178.3|8176.6|8173.8|8181.6|8178.8|8174.6|8171.8|557
1634721300000|2021-10-20 09:15:00|8175.6|8172.8|8175.6|8172.8|8178.6|8175.8|8172.6|8169.8|536
1634721600000|2021-10-20 09:20:00|8175.1|8172.3|8165.1|8162.3|8175.6|8172.8|8158.7|8155.9|1544
1634721900000|2021-10-20 09:25:00|8165.6|8162.8|8158.6|8155.8|8166.6|8163.8|8156.6|8153.8|534
1634722200000|2021-10-20 09:30:00|8157.7|8154.9|8153.6|8150.8|8159.6|8156.8|8150.6|8147.8|535
1634722500000|2021-10-20 09:35:00|8154.1|8151.3|8144.6|8141.8|8155.6|8152.8|8143.7|8140.9|693
1634722800000|2021-10-20 09:40:00|8143.7|8140.9|8154.6|8151.8|8155.6|8152.8|8140.7|8137.9|1095
1634723100000|2021-10-20 09:45:00|8155.1|8152.3|8157.6|8154.8|8160.6|8157.8|8146.6|8143.8|656
1634723400000|2021-10-20 09:50:00|8156.6|8153.8|8161.6|8158.8|8163.6|8160.8|8154.6|8151.8|439
1634723700000|2021-10-20 09:55:00|8162|8159.2|8161.6|8158.8|8162.6|8159.8|8157.6|8154.8|215
1634724000000|2021-10-20 10:00:00|8161.5|8158.7|8148.6|8145.8|8165.6|8162.8|8145.6|8142.8|684
1634724300000|2021-10-20 10:05:00|8148.1|8145.3|8150.1|8147.3|8153.6|8150.8|8143.6|8140.8|615
1634724600000|2021-10-20 10:10:00|8149.6|8146.8|8139.6|8136.8|8150.6|8147.8|8138.6|8135.8|733
1634724900000|2021-10-20 10:15:00|8140.6|8137.8|8143.6|8140.8|8146.6|8143.8|8139.1|8136.3|644
1634725200000|2021-10-20 10:20:00|8142.6|8139.8|8152.5|8149.7|8155|8152.2|8140.6|8137.8|1405
1634725500000|2021-10-20 10:25:00|8153|8150.2|8148.5|8145.7|8154.5|8151.7|8146.5|8143.7|443
1634725800000|2021-10-20 10:30:00|8148|8145.2|8145.5|8142.7|8150.5|8147.7|8139.5|8136.7|825
1634726100000|2021-10-20 10:35:00|8144.5|8141.7|8146|8143.2|8150.5|8147.7|8144.5|8141.7|254
1634726400000|2021-10-20 10:40:00|8145.5|8142.7|8141|8138.2|8149.4|8146.6|8138.5|8135.7|887
1634726700000|2021-10-20 10:45:00|8140.5|8137.7|8140.5|8137.7|8142.5|8139.7|8136.5|8133.7|559
1634727000000|2021-10-20 10:50:00|8141|8138.2|8139|8136.2|8145.4|8142.6|8134.5|8131.7|680
1634727300000|2021-10-20 10:55:00|8139.4|8136.6|8142.5|8139.7|8144.5|8141.7|8134.5|8131.7|543
1634727600000|2021-10-20 11:00:00|8142.4|8139.6|8142.5|8139.7|8146.5|8143.7|8140.4|8137.6|450
1634727900000|2021-10-20 11:05:00|8143|8140.2|8142.5|8139.7|8144.4|8141.6|8139.5|8136.7|299
1634728200000|2021-10-20 11:10:00|8142.9|8140.1|8139.5|8136.7|8143.4|8140.6|8133.5|8130.7|884
1634728500000|2021-10-20 11:15:00|8138.5|8135.7|8135.4|8132.6|8141.4|8138.6|8133.4|8130.6|843
1634728800000|2021-10-20 11:20:00|8135|8132.2|8139.4|8136.6|8143.9|8140.6|8134.5|8131.7|910
1634729100000|2021-10-20 11:25:00|8140.4|8137.6|8135.4|8132.6|8142.4|8139.6|8135.4|8132.6|480
1634729400000|2021-10-20 11:30:00|8136|8133.2|8137.4|8134.6|8138.4|8135.6|8135.4|8132.6|425
1634729700000|2021-10-20 11:35:00|8136.9|8134.1|8145.4|8142.6|8148.4|8145.6|8135.4|8132.6|820
1634730000000|2021-10-20 11:40:00|8144.4|8141.6|8154.4|8151.6|8154.4|8151.6|8144.4|8141.6|890
1634730300000|2021-10-20 11:45:00|8153.9|8151.1|8156.4|8153.6|8158.4|8155.6|8149.4|8146.6|929
1634730600000|2021-10-20 11:50:00|8155.4|8152.6|8156.4|8153.6|8157.4|8154.6|8152.4|8149.6|656
1634730900000|2021-10-20 11:55:00|8156.3|8153.5|8156.4|8153.6|8157.3|8154.5|8150.3|8147.5|814
1634731200000|2021-10-20 12:00:00|8156.9|8154.1|8159.4|8156.6|8161.3|8158.5|8154.4|8151.6|1466
1634731500000|2021-10-20 12:05:00|8158.9|8156.1|8158.4|8155.6|8164.4|8161.6|8152.4|8149.6|1319
1634731800000|2021-10-20 12:10:00|8157.4|8154.6|8150.5|8147.7|8158.4|8155.6|8146.5|8143.7|3671
1634732100000|2021-10-20 12:15:00|8150|8147.2|8149.4|8146.6|8151.5|8148.7|8140.5|8137.7|1792
1634732400000|2021-10-20 12:20:00|8149|8146.2|8151.4|8148.6|8155.5|8152.7|8148.5|8145.7|1725
1634732700000|2021-10-20 12:25:00|8150.4|8147.6|8154.4|8151.6|8156.4|8153.6|8146.4|8143.6|1237
1634733000000|2021-10-20 12:30:00|8154.9|8152.1|8150.4|8147.6|8156.4|8153.6|8148.4|8145.6|1056
1634733300000|2021-10-20 12:35:00|8150.5|8147.7|8150.4|8147.6|8151.9|8149.1|8146.5|8143.7|848
1634733600000|2021-10-20 12:40:00|8150.5|8147.7|8145.4|8142.6|8150.5|8147.7|8140.5|8137.7|2172
1634733900000|2021-10-20 12:45:00|8144.5|8141.7|8146.4|8143.6|8149.4|8146.6|8140.5|8137.7|2657
1634734200000|2021-10-20 12:50:00|8145.9|8143.1|8133.9|8131.1|8146.4|8143.6|8124.5|8121.7|2989
1634734500000|2021-10-20 12:55:00|8132.5|8129.7|8139.4|8136.6|8146.4|8143.6|8129.5|8126.7|1816
1634734800000|2021-10-20 13:00:00|8138.4|8135.6|8114.5|8111.7|8140.4|8137.6|8075.1|8072.3|12523
1634735100000|2021-10-20 13:05:00|8114|8111.2|8131.4|8128.6|8138.4|8135.6|8112.5|8109.7|6730
1634735400000|2021-10-20 13:10:00|8131|8128.2|8127.4|8124.6|8132.4|8129.6|8119.4|8116.6|3332
1634735700000|2021-10-20 13:15:00|8126.9|8124.1|8132.4|8129.6|8136.4|8133.6|8122.9|8120.1|3345
1634736000000|2021-10-20 13:20:00|8133.4|8130.6|8162.2|8159.4|8183|8180.2|8129.4|8126.6|9786
1634736300000|2021-10-20 13:25:00|8161.2|8158.4|8149.3|8146.5|8168.2|8165.4|8147.8|8145|3729
1634736600000|2021-10-20 13:30:00|8149.2|8146.4|8142.3|8139.5|8157.3|8154.5|8138.3|8135.5|3473
1634736900000|2021-10-20 13:35:00|8142.2|8139.4|8130.4|8127.6|8151.3|8148.5|8129.4|8126.6|3581
1634737200000|2021-10-20 13:40:00|8129.9|8127.1|8135.4|8132.6|8146.3|8143.5|8127.4|8124.6|2655
1634737500000|2021-10-20 13:45:00|8135.3|8132.5|8158.1|8155.3|8159.2|8156.4|8133.3|8130.5|4453
1634737800000|2021-10-20 13:50:00|8159.2|8156.4|8150.1|8147.3|8163.1|8160.3|8146.1|8143.3|4362
1634738100000|2021-10-20 13:55:00|8150.2|8147.4|8152.1|8149.3|8159|8156.2|8147.1|8144.3|3081
1634738400000|2021-10-20 14:00:00|8151.2|8148.4|8143.1|8140.3|8154.1|8151.3|8137.1|8134.3|3616
1634738700000|2021-10-20 14:05:00|8142.1|8139.3|8156|8153.2|8156|8153.2|8137.1|8134.3|2208
1634739000000|2021-10-20 14:10:00|8156.5|8153.7|8168.1|8165.3|8172|8169.2|8156.5|8153.7|2932
1634739300000|2021-10-20 14:15:00|8168.6|8165.8|8181.9|8179.1|8188.9|8186.1|8168.6|8165.8|5224
1634739600000|2021-10-20 14:20:00|8182.9|8180.1|8178.9|8176.1|8195.9|8193.1|8177|8174.2|5401
1634739900000|2021-10-20 14:25:00|8178.5|8175.7|8179.6|8175.6|8184.9|8182.1|8177|8174.2|2553
1634740200000|2021-10-20 14:30:00|8210|8200|8245.3|8242.5|8256.8|8254|8206.3|8196.3|14436
1634740500000|2021-10-20 14:35:00|8245.7|8242.9|8256.8|8254|8270.7|8267.9|8242.7|8239.9|8490
1634740800000|2021-10-20 14:40:00|8256.7|8253.9|8270.7|8267.9|8278.7|8275.9|8255.7|8252.9|6894
1634741100000|2021-10-20 14:45:00|8270.8|8268|8278.1|8275.3|8289.6|8286.8|8270.8|8268|6146
1634741400000|2021-10-20 14:50:00|8277.7|8274.9|8247.7|8244.9|8280.7|8277.9|8246.7|8243.9|5891
1634741700000|2021-10-20 14:55:00|8248.7|8245.9|8242.7|8239.9|8253.7|8250.9|8238.7|8235.9|4888
1634742000000|2021-10-20 15:00:00|8243.7|8240.9|8252.5|8249.7|8258.6|8255.8|8238.7|8235.9|5478
1634742300000|2021-10-20 15:05:00|8253.4|8250.6|8267.4|8264.6|8270.4|8267.6|8253.4|8250.6|4259
1634742600000|2021-10-20 15:10:00|8266.9|8264.1|8268.4|8265.6|8276.4|8273.6|8266.4|8263.6|3843
1634742900000|2021-10-20 15:15:00|8269.4|8266.6|8278.3|8275.5|8281.3|8278.5|8264.3|8261.5|3353
1634743200000|2021-10-20 15:20:00|8279.2|8276.4|8271.4|8268.6|8281.3|8278.5|8269.4|8266.6|2455
1634743500000|2021-10-20 15:25:00|8270.5|8267.7|8273.3|8270.5|8281.3|8278.5|8263.5|8260.7|4828
1634743800000|2021-10-20 15:30:00|8274.3|8271.5|8257.9|8255.1|8277.3|8274.5|8255.4|8252.6|3744
1634744100000|2021-10-20 15:35:00|8257.4|8254.6|8253.4|8250.6|8269.4|8266.6|8252.4|8249.6|2438
1634744400000|2021-10-20 15:40:00|8252.4|8249.6|8259.2|8256.4|8268.2|8265.4|8250.4|8247.6|3298
1634744700000|2021-10-20 15:45:00|8258.3|8255.5|8256.3|8253.5|8265.2|8262.4|8252.4|8249.6|1832
1634745000000|2021-10-20 15:50:00|8257.2|8254.4|8267.2|8264.4|8269.2|8266.4|8254.3|8251.5|2676
1634745300000|2021-10-20 15:55:00|8266.3|8263.5|8264.3|8261.5|8269.2|8266.4|8259.3|8256.5|1802
1634745600000|2021-10-20 16:00:00|8263.3|8260.5|8273.1|8270.3|8274.1|8271.3|8260.8|8258|2654
1634745900000|2021-10-20 16:05:00|8272.6|8269.8|8285.6|8282.8|8286.1|8283.3|8272.1|8267.6|2828
1634746200000|2021-10-20 16:10:00|8285.1|8282.3|8304.8|8302|8306.8|8304|8285|8282.2|8071
1634746500000|2021-10-20 16:15:00|8305.3|8302.5|8289.8|8287|8306.8|8304|8285.8|8283|7337
1634746800000|2021-10-20 16:20:00|8289.9|8287.1|8287.8|8285|8289.9|8287.1|8282.9|8280.1|2242
1634747100000|2021-10-20 16:25:00|8287.3|8284.5|8290.8|8288|8293.7|8290.9|8286.8|8284|1419
1634747400000|2021-10-20 16:30:00|8291.3|8288.5|8302.8|8300|8309.7|8306.9|8291.3|8288.5|3250
1634747700000|2021-10-20 16:35:00|8301.8|8299|8296.4|8293.6|8305.7|8302.9|8294.8|8292|1998
1634748000000|2021-10-20 16:40:00|8296.8|8294|8292.9|8290.1|8297.9|8295.1|8290.9|8288.1|1351
1634748300000|2021-10-20 16:45:00|8293.4|8290.6|8287.9|8285.1|8294.9|8292.1|8285.9|8283.1|1593
1634748600000|2021-10-20 16:50:00|8288.4|8285.6|8284.9|8282.1|8288.9|8286.1|8280.9|8278.1|1540
1634748900000|2021-10-20 16:55:00|8285.4|8282.6|8283.9|8281.1|8288.9|8286.1|8281.9|8279.1|1893
1634749200000|2021-10-20 17:00:00|8282.9|8280.1|8292.9|8290.1|8298.8|8296|8282.9|8280.1|2277
1634749500000|2021-10-20 17:05:00|8293.8|8291|8295.9|8293.1|8296.9|8294.1|8289.4|8286.6|1440
1634749800000|2021-10-20 17:10:00|8296.9|8294.1|8292.9|8290.1|8297.9|8295.1|8290.9|8288.1|2017
1634750100000|2021-10-20 17:15:00|8293.4|8290.6|8297.9|8295.1|8305.9|8303.1|8293.4|8290.6|2419
1634750400000|2021-10-20 17:20:00|8298.9|8296.1|8293|8290.2|8299.9|8297.1|8288.9|8286.1|1978
1634750700000|2021-10-20 17:25:00|8292|8289.2|8291|8288.2|8295|8292.2|8287|8284.2|1240
1634751000000|2021-10-20 17:30:00|8292|8289.2|8292.1|8289.3|8295|8292.2|8290|8287.2|1129
1634751300000|2021-10-20 17:35:00|8292|8289.2|8290|8287.2|8299|8296.2|8289|8286.2|1196
1634751600000|2021-10-20 17:40:00|8290.1|8287.3|8284.2|8281.4|8290.1|8287.3|8283.1|8280.3|2441
1634751900000|2021-10-20 17:45:00|8285.1|8282.3|8279.2|8276.4|8290.1|8287.3|8277.1|8274.3|2403
1634752200000|2021-10-20 17:50:00|8280.1|8277.3|8282.2|8279.4|8286.6|8283.8|8277.2|8274.4|2795
1634752500000|2021-10-20 17:55:00|8281.2|8278.4|8297.1|8294.3|8297.1|8294.3|8280.2|8277.4|2632
1634752800000|2021-10-20 18:00:00|8296.1|8293.3|8318.4|8315.6|8321.3|8318.5|8291.1|8288.3|5766
1634753100000|2021-10-20 18:05:00|8318.9|8316.1|8317.8|8315|8323.7|8320.9|8313.8|8311|5345
1634753400000|2021-10-20 18:10:00|8318.7|8315.9|8313.6|8310.8|8331.5|8328.7|8312.1|8309.3|6589
1634753700000|2021-10-20 18:15:00|8313.2|8310.4|8315.7|8312.9|8320.5|8317.7|8308.7|8305.9|3589
1634754000000|2021-10-20 18:20:00|8314.7|8311.9|8315.2|8312.4|8317.7|8314.9|8306.9|8304.1|4467
1634754300000|2021-10-20 18:25:00|8314.8|8312|8338.6|8335.8|8342.6|8339.8|8310.8|8308|10305
1634754600000|2021-10-20 18:30:00|8338.2|8335.4|8335.7|8332.9|8340.7|8337.9|8334.7|8331.9|2974
1634754900000|2021-10-20 18:35:00|8336.2|8333.4|8323.9|8321.1|8338.7|8335.9|8323.9|8321.1|2793
1634755200000|2021-10-20 18:40:00|8324.4|8321.6|8318.1|8315.3|8327.9|8325.1|8317.1|8314.3|3255
1634755500000|2021-10-20 18:45:00|8317.1|8314.3|8325.9|8323.1|8328.8|8326|8316.1|8313.3|1742
1634755800000|2021-10-20 18:50:00|8326.4|8323.6|8326.8|8324|8327.8|8325|8322.9|8320.1|567
1634756100000|2021-10-20 18:55:00|8326.9|8324.1|8335.8|8333|8336.8|8334|8326.8|8324|1257
1634756400000|2021-10-20 19:00:00|8336.3|8333.5|8326.9|8324.1|8338.7|8335.9|8325.4|8322.6|1233
1634756700000|2021-10-20 19:05:00|8327.9|8325.1|8325.9|8323.1|8328.9|8326.1|8324.9|8322.1|513
1634757000000|2021-10-20 19:10:00|8325.4|8322.6|8320.9|8318.1|8325.9|8323.1|8319.9|8317.1|432
1634757300000|2021-10-20 19:15:00|8321.9|8319.1|8321.9|8319.1|8322.9|8320.1|8315|8312.2|1449
1634757600000|2021-10-20 19:20:00|8322.4|8319.6|8324.9|8322.1|8324.9|8322.1|8320.9|8318.1|435
1634757900000|2021-10-20 19:25:00|8324|8321.2|8320.4|8317.6|8324.9|8322.1|8319.9|8317.1|641
1634758200000|2021-10-20 19:30:00|8319.9|8317.1|8324.3|8321.5|8324.8|8322|8319.9|8317.1|305
1634758500000|2021-10-20 19:35:00|8323.9|8321.1|8324.8|8322|8326.8|8324|8323.8|8321|223
1634758800000|2021-10-20 19:40:00|8322.9|8320.1|8320.9|8318.1|8325.8|8323|8320.9|8318.1|561
1634759100000|2021-10-20 19:45:00|8321.9|8319.1|8321|8318.2|8322.9|8320.1|8313.1|8310.3|4518
1634759400000|2021-10-20 19:50:00|8320.9|8318.1|8321.9|8319.1|8322.9|8320.1|8315.9|8313.1|905
1634759700000|2021-10-20 19:55:00|8321.4|8318.6|8323.9|8321.1|8323.9|8321.1|8318.4|8315.6|648
1634760000000|2021-10-20 20:00:00|8324.9|8322.1|8327.7|8324.9|8328.8|8326|8322.9|8320.1|743
1634760300000|2021-10-20 20:05:00|8326.8|8324|8328.7|8325.9|8330.7|8327.9|8326.8|8324|236
1634760600000|2021-10-20 20:10:00|8329.5|8326.7|8332.5|8329.7|8334.5|8331.7|8329.5|8326.7|2092
1634760900000|2021-10-20 20:15:00|8332.4|8329.6|8335.4|8332.6|8336.4|8333.6|8331.5|8328.7|539
1634761200000|2021-10-20 20:20:00|8334.9|8332.1|8338.3|8335.5|8340.2|8337.4|8333.4|8330.6|601
1634761500000|2021-10-20 20:25:00|8337.8|8335|8343.9|8341.1|8343.9|8341.1|8335.2|8332.4|3892
1634761800000|2021-10-20 20:30:00|8344.9|8342.1|8344.9|8342.1|8347.8|8345|8342.8|8340|1977
1634762100000|2021-10-20 20:35:00|8345.8|8343|8344.9|8342.1|8346.9|8344.1|8342|8339.2|1082
1634762400000|2021-10-20 20:40:00|8344.5|8341.7|8347.8|8345|8351.8|8349|8342.9|8340.1|1766
1634762700000|2021-10-20 20:45:00|8347.3|8344.5|8350.7|8347.9|8351.7|8348.9|8345.9|8343.1|722
1634763000000|2021-10-20 20:50:00|8351.2|8348.4|8355|8352.2|8359.5|8356.7|8349.7|8346.9|2854
1634763300000|2021-10-20 20:55:00|8354.5|8351.7|8350.1|8347.3|8356.4|8353.6|8350.1|8347.3|985
1634767200000|2021-10-20 22:00:00|8350|8346|8356.8|8354|8363.3|8358.4|8348.9|8345.9|516
1634767500000|2021-10-20 22:05:00|8357.3|8354.5|8352.3|8349.5|8357.3|8354.5|8351.4|8348.6|208
1634767800000|2021-10-20 22:10:00|8351.4|8348.6|8352.3|8349.5|8352.8|8350|8349.4|8346.6|159
1634768100000|2021-10-20 22:15:00|8353.3|8350.5|8356.3|8353.5|8357.3|8354.5|8352.8|8350|229
1634768400000|2021-10-20 22:20:00|8356.7|8353.9|8361.2|8358.4|8361.2|8358.4|8356.3|8353.5|195
1634768700000|2021-10-20 22:25:00|8361.7|8358.9|8365.2|8362.4|8365.2|8362.4|8361.2|8358.4|211
1634769000000|2021-10-20 22:30:00|8364.7|8361.9|8366.2|8363.4|8366.7|8363.9|8364.2|8361.4|118
1634769300000|2021-10-20 22:35:00|8365.7|8362.9|8368.2|8365.4|8370.2|8367.4|8365.2|8362.4|432
1634769600000|2021-10-20 22:40:00|8368.6|8365.8|8366.1|8363.3|8369.1|8366.3|8366.1|8363.3|140
1634769900000|2021-10-20 22:45:00|8365.7|8362.9|8364.1|8361.3|8365.7|8362.9|8362.1|8359.3|123
1634770200000|2021-10-20 22:50:00|8363.2|8360.4|8361.1|8358.3|8363.2|8360.4|8361.1|8358.3|48
1634770500000|2021-10-20 22:55:00|8360.2|8357.4|8357|8354.2|8361.1|8358.3|8355.5|8352.7|256
1634770800000|2021-10-20 23:00:00|8357.9|8355.1|8361|8358.2|8361|8358.2|8357|8354.2|115
1634771100000|2021-10-20 23:05:00|8362|8359.2|8359|8356.2|8362|8359.2|8358.5|8355.7|279
1634771400000|2021-10-20 23:10:00|8359.5|8356.7|8364|8361.2|8364.9|8362.1|8359|8356.2|290
1634771700000|2021-10-20 23:15:00|8363.5|8360.7|8364|8361.2|8364.9|8362.1|8362.5|8359.7|43
1634772000000|2021-10-20 23:20:00|8364.9|8362.1|8365.8|8363|8366.9|8364.1|8364.9|8362.1|863
1634772300000|2021-10-20 23:25:00|8365.3|8362.5|8364.9|8362.1|8365.9|8363.1|8364.9|8362.1|38
1634772600000|2021-10-20 23:30:00|8365.8|8363|8361.9|8359.1|8365.9|8363.1|8361.9|8359.1|91
1634772900000|2021-10-20 23:35:00|8361.8|8359|8358.8|8356|8361.8|8359|8358.4|8355.6|62
1634773200000|2021-10-20 23:40:00|8358.4|8355.6|8359.9|8357.1|8359.9|8357.1|8356.8|8354|83
1634773500000|2021-10-20 23:45:00|8360.3|8357.5|8359.8|8357|8361.3|8358.5|8358.3|8355.5|70
1634773800000|2021-10-20 23:50:00|8359.3|8356.5|8356.8|8354|8359.8|8357|8356.8|8354|133
1634774100000|2021-10-20 23:55:00|8356.3|8353.5|8359.8|8357|8362.8|8360|8355.8|8353|199
1634774400000|2021-10-21 00:00:00|8358.4|8355.6|8374.7|8371.9|8375.7|8372.9|8350.3|8347.5|1451
1634774700000|2021-10-21 00:05:00|8375.2|8372.4|8374.6|8371.8|8376.6|8373.8|8370.7|8367.9|585
1634775000000|2021-10-21 00:10:00|8373.7|8370.9|8376.6|8373.8|8377.6|8374.8|8373.6|8370.8|350
1634775300000|2021-10-21 00:15:00|8375.6|8372.8|8374.5|8371.7|8377.6|8374.8|8373.6|8370.8|927
1634775600000|2021-10-21 00:20:00|8373.5|8370.7|8371.5|8368.7|8373.5|8370.7|8370.5|8367.7|262
1634775900000|2021-10-21 00:25:00|8372.4|8369.6|8369.5|8366.7|8373.5|8370.7|8369.5|8366.7|254
1634776200000|2021-10-21 00:30:00|8370|8367.2|8367.5|8364.7|8370.5|8367.7|8365.5|8362.7|453
1634776500000|2021-10-21 00:35:00|8368.4|8365.6|8372.4|8369.6|8374.4|8371.6|8368.4|8365.6|371
1634776800000|2021-10-21 00:40:00|8372.9|8370.1|8375.5|8372.7|8376.4|8373.6|8372.4|8369.6|288
1634777100000|2021-10-21 00:45:00|8375|8372.2|8375.4|8372.6|8376.4|8373.6|8372.9|8370.1|226
1634777400000|2021-10-21 00:50:00|8376.4|8373.6|8376.4|8373.6|8381.4|8378.6|8375.4|8372.6|623
1634777700000|2021-10-21 00:55:00|8375.4|8372.6|8375.4|8372.6|8376.4|8373.6|8374.3|8371.5|108
1634778000000|2021-10-21 01:00:00|8375.9|8373.1|8376.4|8373.6|8382.4|8379.6|8370.4|8367.6|1586
1634778300000|2021-10-21 01:05:00|8375.5|8372.7|8371.5|8368.7|8377.4|8374.6|8369.5|8366.7|522
1634778600000|2021-10-21 01:10:00|8371.4|8368.6|8370.4|8367.6|8372.4|8369.6|8365.4|8362.6|409
1634778900000|2021-10-21 01:15:00|8370.9|8368.1|8368.4|8365.6|8374.4|8371.6|8368.4|8365.6|336
1634779200000|2021-10-21 01:20:00|8367.5|8364.7|8377.3|8374.5|8378.4|8375.6|8366.4|8363.6|451
1634779500000|2021-10-21 01:25:00|8377.4|8374.6|8375.3|8372.5|8378.3|8375.5|8370.8|8368|387
1634779800000|2021-10-21 01:30:00|8374.8|8372|8377.3|8374.5|8378.3|8375.5|8370.3|8367.5|371
1634780100000|2021-10-21 01:35:00|8377.8|8375|8383.2|8380.4|8385.6|8382.8|8377.3|8374.5|1121
1634780400000|2021-10-21 01:40:00|8384.1|8381.3|8377.2|8374.4|8388.1|8385.3|8375.6|8372.8|717
1634780700000|2021-10-21 01:45:00|8377.1|8374.3|8377.1|8374.3|8380.1|8377.3|8375.2|8372.4|409
1634781000000|2021-10-21 01:50:00|8376.7|8373.9|8381.1|8378.3|8382.2|8379.4|8375.2|8372.4|413
1634781300000|2021-10-21 01:55:00|8382.1|8379.3|8376.1|8373.3|8382.1|8379.3|8375.1|8372.3|444
1634781600000|2021-10-21 02:00:00|8377.1|8374.3|8375.2|8372.4|8380.1|8377.3|8374.1|8371.3|461
1634781900000|2021-10-21 02:05:00|8375.1|8372.3|8371.1|8368.3|8375.2|8372.4|8370.1|8367.3|459
1634782200000|2021-10-21 02:10:00|8370.7|8367.9|8359.3|8356.5|8372.2|8369.4|8358.3|8355.5|1165
1634782500000|2021-10-21 02:15:00|8358.3|8355.5|8362.1|8359.3|8365.2|8362.4|8355.3|8352.5|633
1634782800000|2021-10-21 02:20:00|8363.1|8360.3|8359.2|8356.4|8364.1|8361.3|8354.7|8351.9|838
1634783100000|2021-10-21 02:25:00|8358.2|8355.4|8361.2|8358.4|8363.1|8360.3|8358.2|8355.4|150
1634783400000|2021-10-21 02:30:00|8360.2|8357.4|8352.2|8349.4|8362.2|8359.4|8349.7|8346.9|778
1634783700000|2021-10-21 02:35:00|8352.7|8349.9|8349.2|8346.4|8354.2|8351.4|8347.2|8344.4|492
1634784000000|2021-10-21 02:40:00|8350.1|8347.3|8344.7|8341.9|8350.2|8347.4|8343.3|8340.5|576
1634784300000|2021-10-21 02:45:00|8345.2|8342.4|8344.2|8341.4|8347.2|8344.4|8342.2|8339.4|403
1634784600000|2021-10-21 02:50:00|8344.6|8341.8|8341.7|8338.9|8345.2|8342.4|8338.2|8335.4|718
1634784900000|2021-10-21 02:55:00|8342.2|8339.4|8349.1|8346.3|8350.2|8347.4|8339.2|8336.4|394
1634785200000|2021-10-21 03:00:00|8350.1|8347.3|8354.2|8351.4|8354.2|8351.4|8346.2|8343.4|474
1634785500000|2021-10-21 03:05:00|8353.7|8350.9|8339.8|8337|8354.2|8351.4|8338.3|8335.5|665
1634785800000|2021-10-21 03:10:00|8339.3|8336.5|8338.2|8335.4|8341.3|8338.5|8336.2|8333.4|446
1634786100000|2021-10-21 03:15:00|8337.7|8334.9|8332.2|8329.4|8339.2|8336.4|8332.2|8329.4|331
1634786400000|2021-10-21 03:20:00|8331.8|8329|8346.1|8343.3|8346.1|8343.3|8331.2|8328.4|489
1634786700000|2021-10-21 03:25:00|8346.2|8343.4|8347.2|8344.4|8351.1|8348.3|8344.1|8341.3|393
1634787000000|2021-10-21 03:30:00|8347.7|8344.9|8346.1|8343.3|8350.1|8347.3|8345.2|8342.4|138
1634787300000|2021-10-21 03:35:00|8345.7|8342.9|8348.1|8345.3|8349.1|8346.3|8345.7|8342.9|58
1634787600000|2021-10-21 03:40:00|8347.6|8344.8|8348.1|8345.3|8348.1|8345.3|8347.1|8344.3|55
1634787900000|2021-10-21 03:45:00|8348.6|8345.8|8345.1|8342.3|8350.1|8347.3|8345.1|8342.3|118
1634788200000|2021-10-21 03:50:00|8344.1|8341.3|8343.1|8340.3|8345.1|8342.3|8343.1|8340.3|90
1634788500000|2021-10-21 03:55:00|8342.6|8339.8|8339|8336.2|8342.6|8339.8|8339|8336.2|93
1634788800000|2021-10-21 04:00:00|8340|8337.2|8339|8336.2|8342|8339.2|8338.1|8335.3|104
1634789100000|2021-10-21 04:05:00|8338.1|8335.3|8336|8333.2|8338.1|8335.3|8336|8333.2|146
1634789400000|2021-10-21 04:10:00|8336.1|8333.3|8330.1|8327.3|8336.1|8333.3|8330.1|8327.3|329
1634789700000|2021-10-21 04:15:00|8329.1|8326.3|8330.1|8327.3|8331.1|8328.3|8328.1|8325.3|319
1634790000000|2021-10-21 04:20:00|8329.6|8326.8|8329.1|8326.3|8331.1|8328.3|8324.1|8321.3|893
1634790300000|2021-10-21 04:25:00|8329.2|8326.4|8331.1|8328.3|8331.6|8328.8|8327.1|8324.3|149
1634790600000|2021-10-21 04:30:00|8330.2|8327.4|8332.1|8329.3|8332.1|8329.3|8329.1|8326.3|172
1634790900000|2021-10-21 04:35:00|8331.6|8328.8|8336|8333.2|8336|8333.2|8331.1|8328.3|360
1634791200000|2021-10-21 04:40:00|8335.5|8332.7|8337.1|8334.3|8339|8336.2|8335|8332.2|174
1634791500000|2021-10-21 04:45:00|8337|8334.2|8335|8332.2|8337|8334.2|8334.5|8331.7|121
1634791800000|2021-10-21 04:50:00|8335.9|8333.1|8335|8332.2|8336|8333.2|8335|8332.2|49
1634792100000|2021-10-21 04:55:00|8334|8331.2|8337|8334.2|8337|8334.2|8334|8331.2|125
1634792400000|2021-10-21 05:00:00|8337.9|8335.1|8340.9|8338.1|8341.9|8339.1|8334.9|8332.1|248
1634792700000|2021-10-21 05:05:00|8341.4|8338.6|8339.9|8337.1|8346.9|8344.1|8339|8336.2|518
1634793000000|2021-10-21 05:10:00|8340|8337.2|8335|8332.2|8340.9|8338.1|8334|8331.2|200
1634793300000|2021-10-21 05:15:00|8334.5|8331.7|8332|8329.2|8334.5|8331.7|8328|8325.2|318
1634793600000|2021-10-21 05:20:00|8331|8328.2|8328|8325.2|8332|8329.2|8328|8325.2|193
1634793900000|2021-10-21 05:25:00|8328.5|8325.7|8332.9|8330.1|8334|8331.2|8328|8325.2|223
1634794200000|2021-10-21 05:30:00|8332.5|8329.7|8323.9|8321.1|8332.9|8330.1|8322.9|8320.1|493
1634794500000|2021-10-21 05:35:00|8324.9|8322.1|8321.1|8318.3|8325|8322.2|8321|8318.2|642
1634794800000|2021-10-21 05:40:00|8321|8318.2|8325.1|8322.3|8330|8327.2|8321|8318.2|760
1634795100000|2021-10-21 05:45:00|8324.6|8321.8|8328|8325.2|8333|8330.2|8324.1|8321.3|375
1634795400000|2021-10-21 05:50:00|8327|8324.2|8315|8312.2|8329|8326.2|8313|8310.2|874
1634795700000|2021-10-21 05:55:00|8315.5|8312.7|8313|8310.2|8317|8314.2|8312|8309.2|699
1634796000000|2021-10-21 06:00:00|8312.6|8309.8|8316.5|8313.7|8323.1|8320.3|8311|8308.2|747
1634796300000|2021-10-21 06:05:00|8316.1|8313.3|8310.5|8307.7|8317|8314.2|8310|8307.2|433
1634796600000|2021-10-21 06:10:00|8311|8308.2|8314|8311.2|8314.1|8311.3|8307.1|8304.3|828
1634796900000|2021-10-21 06:15:00|8314.5|8311.7|8317.5|8314.7|8320|8317.2|8313.1|8310.3|647
1634797200000|2021-10-21 06:20:00|8318|8315.2|8313|8310.2|8319|8316.2|8310|8307.2|588
1634797500000|2021-10-21 06:25:00|8312.5|8309.7|8308|8305.2|8313.9|8311.1|8307|8304.2|629
1634797800000|2021-10-21 06:30:00|8307|8304.2|8302.9|8300.1|8309|8306.2|8299.9|8297.1|827
1634798100000|2021-10-21 06:35:00|8302|8299.2|8306.9|8304.1|8307.9|8305.1|8299.5|8296.7|480
1634798400000|2021-10-21 06:40:00|8306.4|8303.6|8299.8|8297|8307.9|8305.1|8294.4|8291.6|1030
1634798700000|2021-10-21 06:45:00|8299.9|8297.1|8298.9|8296.1|8301.9|8299.1|8296.4|8293.6|656
1634799000000|2021-10-21 06:50:00|8298.8|8296|8293.4|8290.6|8304.9|8302.1|8293.4|8290.6|1193
1634799300000|2021-10-21 06:55:00|8292.9|8290.1|8291.3|8288.5|8296.8|8294|8285.8|8283|1099
1634799600000|2021-10-21 07:00:00|8290.9|8288.1|8294.8|8292|8295.8|8293|8288.8|8286|739
1634799900000|2021-10-21 07:05:00|8294.7|8291.9|8298.7|8295.9|8298.7|8295.9|8289.8|8287|672
1634800200000|2021-10-21 07:10:00|8298.2|8295.4|8291.7|8288.9|8303.6|8300.8|8289.7|8286.9|1057
1634800500000|2021-10-21 07:15:00|8291.8|8289|8296.6|8293.8|8297.7|8294.9|8289.2|8286.4|484
1634800800000|2021-10-21 07:20:00|8296.2|8293.4|8293.7|8290.9|8302.7|8299.9|8292.7|8289.9|500
1634801100000|2021-10-21 07:25:00|8294.6|8291.8|8305.7|8302.9|8306.6|8303.8|8292.2|8289.4|810
1634801400000|2021-10-21 07:30:00|8306.2|8303.4|8311.6|8308.8|8311.6|8308.8|8297.6|8294.8|894
1634801700000|2021-10-21 07:35:00|8310.6|8307.8|8302.6|8299.8|8313.6|8310.8|8300.6|8297.8|664
1634802000000|2021-10-21 07:40:00|8303.6|8300.8|8297.6|8294.8|8303.6|8300.8|8289.6|8286.8|917
1634802300000|2021-10-21 07:45:00|8296.7|8293.9|8300.6|8297.8|8303.7|8300.9|8293.6|8290.8|595
1634802600000|2021-10-21 07:50:00|8300.1|8297.3|8297.6|8294.8|8303.6|8300.8|8297.6|8294.8|410
1634802900000|2021-10-21 07:55:00|8298.1|8295.3|8286.7|8283.9|8300.1|8297.3|8285.7|8282.9|821
1634803200000|2021-10-21 08:00:00|8287.6|8284.8|8278.7|8275.9|8290.7|8287.9|8275.8|8273|1724
1634803500000|2021-10-21 08:05:00|8279.1|8276.3|8266.7|8263.9|8279.7|8276.9|8257.9|8255.1|2399
1634803800000|2021-10-21 08:10:00|8267.7|8264.9|8277.7|8274.9|8279.7|8276.9|8266.7|8263.9|1652
1634804100000|2021-10-21 08:15:00|8278.2|8275.4|8272.7|8269.9|8278.7|8275.9|8270.2|8267.4|1159
1634804400000|2021-10-21 08:20:00|8270.7|8267.9|8277.7|8274.9|8285.6|8282.8|8270.2|8267.4|1409
1634804700000|2021-10-21 08:25:00|8278.6|8275.8|8275.6|8272.8|8281.5|8278.7|8272.6|8269.8|1134
1634805000000|2021-10-21 08:30:00|8275.7|8272.9|8273.1|8270.3|8281.6|8278.8|8268.1|8265.3|1482
1634805300000|2021-10-21 08:35:00|8272.7|8269.9|8277.6|8274.8|8281.5|8278.7|8271.6|8268.8|949
1634805600000|2021-10-21 08:40:00|8277.1|8274.3|8281|8278.2|8281.6|8278.8|8272.7|8269.9|721
1634805900000|2021-10-21 08:45:00|8281.5|8278.7|8279.1|8276.3|8281.5|8278.7|8269.6|8266.8|1370
1634806200000|2021-10-21 08:50:00|8279.6|8276.8|8298.5|8295.7|8306.5|8303.7|8278.6|8275.8|1995
1634806500000|2021-10-21 08:55:00|8297.6|8294.8|8299.6|8296.8|8309|8306.2|8295.5|8292.7|1000
1634806800000|2021-10-21 09:00:00|8300.5|8297.7|8281.6|8278.8|8301|8298.2|8280.6|8277.8|1474
1634807100000|2021-10-21 09:05:00|8280.6|8277.8|8275.7|8272.9|8284.6|8281.8|8275.7|8272.9|912
1634807400000|2021-10-21 09:10:00|8275.2|8272.4|8267.6|8264.8|8278.6|8275.8|8261.6|8258.8|1185
1634807700000|2021-10-21 09:15:00|8268.6|8265.8|8271.6|8268.8|8273.6|8270.8|8266.6|8263.8|627
1634808000000|2021-10-21 09:20:00|8272.6|8269.8|8268.6|8265.8|8272.6|8269.8|8266.6|8263.8|317
1634808300000|2021-10-21 09:25:00|8269.1|8266.3|8264.6|8261.8|8270.6|8267.8|8263.2|8260.4|380
1634808600000|2021-10-21 09:30:00|8263.6|8260.8|8271.5|8268.7|8280.5|8277.7|8263.6|8260.8|846
1634808900000|2021-10-21 09:35:00|8271.6|8268.8|8261|8258.2|8273.5|8270.7|8254.6|8251.8|1348
1634809200000|2021-10-21 09:40:00|8260.6|8257.8|8261.6|8258.8|8264.6|8261.8|8255.6|8252.8|1026
1634809500000|2021-10-21 09:45:00|8262.5|8259.7|8255.6|8252.8|8262.6|8259.8|8253|8250.2|918
1634809800000|2021-10-21 09:50:00|8255.1|8252.3|8266.5|8263.7|8268.5|8265.7|8254.6|8251.8|915
1634810100000|2021-10-21 09:55:00|8267.5|8264.7|8271|8268.2|8277.4|8274.6|8266.5|8263.7|950
1634810400000|2021-10-21 10:00:00|8270.5|8267.7|8273.5|8270.7|8273.5|8270.7|8264.5|8261.7|650
1634810700000|2021-10-21 10:05:00|8273.4|8270.6|8270.5|8267.7|8280.5|8277.7|8267.6|8264.8|564
1634811000000|2021-10-21 10:10:00|8271.5|8268.7|8270.5|8267.7|8276.5|8273.7|8269.4|8266.6|420
1634811300000|2021-10-21 10:15:00|8270.4|8267.6|8278.3|8275.5|8281.4|8278.6|8269.5|8266.7|1042
1634811600000|2021-10-21 10:20:00|8278.4|8275.6|8292.1|8289.3|8296.1|8293.3|8276.3|8273.5|1436
1634811900000|2021-10-21 10:25:00|8291.2|8288.4|8280.2|8277.4|8293.1|8290.3|8278.2|8275.4|785
1634812200000|2021-10-21 10:30:00|8279.7|8276.9|8275.8|8273|8281.2|8278.4|8273.4|8270.6|409
1634812500000|2021-10-21 10:35:00|8275.3|8272.5|8281.3|8278.5|8282.2|8279.4|8273.3|8270.5|416
1634812800000|2021-10-21 10:40:00|8281.2|8278.4|8278.3|8275.5|8283.2|8280.4|8277.3|8274.5|559
1634813100000|2021-10-21 10:45:00|8277.8|8275|8276.3|8273.5|8279.2|8276.4|8274.3|8271.5|305
1634813400000|2021-10-21 10:50:00|8276.2|8273.4|8271.3|8268.5|8277.3|8274.5|8270.3|8267.5|643
1634813700000|2021-10-21 10:55:00|8270.8|8268|8266.4|8263.6|8275.2|8272.4|8265.3|8262.5|1457
1634814000000|2021-10-21 11:00:00|8266.8|8264|8269.4|8266.6|8271.3|8268.5|8265.3|8262.5|670
1634814300000|2021-10-21 11:05:00|8269.3|8266.5|8270.4|8267.6|8275.3|8272.5|8266.4|8263.6|1201
1634814600000|2021-10-21 11:10:00|8269.9|8267.1|8269.4|8266.6|8270.4|8267.6|8263.4|8260.6|865
1634814900000|2021-10-21 11:15:00|8268.9|8266.1|8274.7|8271.9|8275.2|8272.4|8263.4|8260.6|837
1634815200000|2021-10-21 11:20:00|8275.2|8272.4|8274.2|8271.4|8280.2|8277.4|8268.3|8265.5|833
1634815500000|2021-10-21 11:25:00|8273.7|8270.9|8269.3|8266.5|8276.2|8273.4|8267.3|8264.5|812
1634815800000|2021-10-21 11:30:00|8268.3|8265.5|8264.4|8261.6|8273.3|8270.5|8264.4|8261.6|1764
1634816100000|2021-10-21 11:35:00|8264.5|8261.7|8257.3|8254.5|8268.4|8265.6|8255.3|8252.5|1413
1634816400000|2021-10-21 11:40:00|8257.4|8254.6|8258.8|8256|8263.3|8260.5|8254.9|8252.1|836
1634816700000|2021-10-21 11:45:00|8258.3|8255.5|8259.3|8256.5|8261.4|8258.6|8257.3|8254.5|331
1634817000000|2021-10-21 11:50:00|8260.3|8257.5|8278.2|8275.4|8282.1|8279.3|8257.3|8254.5|2042
1634817300000|2021-10-21 11:55:00|8278.7|8275.9|8283.1|8280.3|8284.2|8281.4|8272.8|8270|1092
1634817600000|2021-10-21 12:00:00|8284.1|8281.3|8278.2|8275.4|8285.1|8282.3|8273.2|8270.4|1508
1634817900000|2021-10-21 12:05:00|8277.7|8274.9|8291.1|8288.3|8304|8301.2|8277.2|8274.4|3673
1634818200000|2021-10-21 12:10:00|8290.7|8287.9|8286.2|8283.4|8294.1|8291.3|8282.2|8279.4|1249
1634818500000|2021-10-21 12:15:00|8286.1|8283.3|8286.2|8283.4|8288.1|8285.3|8280.3|8277.5|935
1634818800000|2021-10-21 12:20:00|8285.2|8282.4|8286.8|8284|8294.2|8291.4|8284.2|8281.4|1206
1634819100000|2021-10-21 12:25:00|8287.2|8284.4|8285.3|8282.5|8288.2|8285.4|8281.2|8278.4|605
1634819400000|2021-10-21 12:30:00|8285.8|8283|8294.3|8291.5|8296.3|8293.5|8285.3|8282.5|1240
1634819700000|2021-10-21 12:35:00|8293.4|8290.6|8303.3|8300.5|8309.2|8306.4|8290.3|8287.5|2341
1634820000000|2021-10-21 12:40:00|8302.8|8300|8290.7|8287.9|8304.9|8302.1|8288.8|8286|3164
1634820300000|2021-10-21 12:45:00|8292.6|8289.8|8292.9|8290.1|8294.9|8292.1|8287.8|8285|4520
1634820600000|2021-10-21 12:50:00|8293|8290.2|8274.1|8271.3|8296.9|8294.1|8273.1|8270.3|3602
1634820900000|2021-10-21 12:55:00|8273.6|8270.8|8292.7|8289.9|8292.7|8289.9|8272.1|8269.3|1895
1634821200000|2021-10-21 13:00:00|8292.3|8289.5|8289.6|8286.8|8299.7|8296.9|8263|8260.2|7060
1634821500000|2021-10-21 13:05:00|8289.7|8286.9|8307.9|8305.1|8312.7|8309.9|8283.2|8280.4|7011
1634821800000|2021-10-21 13:10:00|8307.8|8305|8278|8275.2|8308.8|8306|8276|8273.2|4799
1634822100000|2021-10-21 13:15:00|8277.1|8274.3|8290|8287.2|8298.8|8296|8276.1|8273.3|5542
1634822400000|2021-10-21 13:20:00|8290.9|8288.1|8278.4|8275.6|8291|8288.2|8273.4|8270.6|4335
1634822700000|2021-10-21 13:25:00|8279.3|8276.5|8261.7|8258.9|8279.4|8276.6|8257.8|8255|3737
1634823000000|2021-10-21 13:30:00|8261.6|8258.8|8259.7|8256.9|8272.6|8269.8|8240.8|8238|9150
1634823300000|2021-10-21 13:35:00|8260.2|8257.4|8259.6|8256.8|8267.1|8264.3|8250.8|8248|3876
1634823600000|2021-10-21 13:40:00|8260.6|8257.8|8237.7|8234.9|8261.5|8258.7|8227.9|8225.1|7031
1634823900000|2021-10-21 13:45:00|8238.6|8235.8|8267.7|8264.9|8269.6|8266.8|8228.9|8226.1|5362
1634824200000|2021-10-21 13:50:00|8267.6|8264.8|8263.7|8260.9|8274.7|8271.9|8257.8|8255|4088
1634824500000|2021-10-21 13:55:00|8262.8|8260|8285.7|8282.9|8285.8|8283|8254.8|8252|3308
1634824800000|2021-10-21 14:00:00|8285.3|8282.5|8280.7|8277.9|8294.7|8291.9|8275.7|8272.9|3812
1634825100000|2021-10-21 14:05:00|8281.2|8278.4|8252.8|8250|8282.6|8279.8|8248.8|8246|3737
1634825400000|2021-10-21 14:10:00|8251.9|8249.1|8237.7|8234.9|8262.7|8259.9|8228.8|8226|3919
1634825700000|2021-10-21 14:15:00|8237.2|8234.4|8225.6|8222.8|8246.7|8243.9|8215|8212.2|6924
1634826000000|2021-10-21 14:20:00|8224.6|8221.8|8219.7|8216.9|8227.7|8224.9|8213.7|8210.9|3528
1634826300000|2021-10-21 14:25:00|8220.1|8217.3|8211.6|8208.8|8223.1|8220.3|8207.7|8204.9|4702
1634826600000|2021-10-21 14:30:00|8212.1|8209.3|8234.6|8231.8|8235.4|8232.6|8210.6|8207.8|4422
1634826900000|2021-10-21 14:35:00|8233.6|8230.8|8214.1|8211.3|8237.6|8234.8|8210.7|8207.9|3255
1634827200000|2021-10-21 14:40:00|8213.6|8210.8|8207.7|8204.9|8215.6|8212.8|8203.7|8200.9|2935
1634827500000|2021-10-21 14:45:00|8206.7|8203.9|8206.7|8203.9|8210.7|8207.9|8198.7|8195.9|3120
1634827800000|2021-10-21 14:50:00|8207.2|8204.4|8163|8160.2|8211.6|8208.8|8162.1|8159.3|8419
1634828100000|2021-10-21 14:55:00|8163.1|8160.3|8152.3|8149.5|8167.1|8164.3|8144.3|8141.5|9232
1634828400000|2021-10-21 15:00:00|8153.3|8150.5|8156.1|8153.3|8166.9|8164.1|8145.2|8142.4|9421
1634828700000|2021-10-21 15:05:00|8155.2|8152.4|8133|8130.2|8157|8154.2|8128.2|8125.4|7979
1634829000000|2021-10-21 15:10:00|8132.1|8129.3|8123.1|8120.3|8139.1|8136.3|8119.7|8116.9|5931
1634829300000|2021-10-21 15:15:00|8123.2|8120.4|8123.7|8120.9|8127.1|8124.3|8088.2|8085.4|9052
1634829600000|2021-10-21 15:20:00|8124.1|8121.3|8137.8|8135|8142.6|8139.8|8115.1|8112.3|6484
1634829900000|2021-10-21 15:25:00|8137.7|8134.9|8107.7|8104.9|8140.6|8137.8|8102.7|8099.9|6451
1634830200000|2021-10-21 15:30:00|8107.6|8104.8|8102.2|8099.4|8109.6|8106.8|8071.9|8069.1|10500
1634830500000|2021-10-21 15:35:00|8101.8|8099|8111.6|8108.8|8113.6|8110.8|8085.3|8082.5|5291
1634830800000|2021-10-21 15:40:00|8112.5|8109.7|8102.7|8099.9|8112.5|8109.7|8100.2|8097.4|2302
1634831100000|2021-10-21 15:45:00|8102.2|8099.4|8108.6|8105.8|8121.1|8117.7|8099.7|8096.9|4323
1634831400000|2021-10-21 15:50:00|8108.5|8105.7|8109.6|8106.8|8124.5|8121.7|8104.5|8101.7|2572
1634831700000|2021-10-21 15:55:00|8110.5|8107.7|8126.6|8123.8|8130.5|8127.7|8109.1|8106.3|3777
1634832000000|2021-10-21 16:00:00|8125.6|8122.8|8121.6|8118.8|8132.3|8129.5|8116.6|8113.8|2667
1634832300000|2021-10-21 16:05:00|8120.7|8117.9|8124.6|8121.8|8129.4|8126.6|8113.6|8110.8|2642
1634832600000|2021-10-21 16:10:00|8125.5|8122.7|8123.4|8120.6|8128.5|8125.7|8116.6|8113.8|1699
1634832900000|2021-10-21 16:15:00|8122.5|8119.7|8122.4|8119.6|8127.5|8124.7|8113.5|8110.7|1696
1634833200000|2021-10-21 16:20:00|8122|8119.2|8140.4|8137.6|8140.8|8138|8119.5|8116.7|2851
1634833500000|2021-10-21 16:25:00|8140.8|8138|8137.3|8134.5|8143.3|8140.5|8135.3|8132.5|2254
1634833800000|2021-10-21 16:30:00|8137.8|8135|8140.4|8137.6|8142.4|8139.6|8130.9|8128.1|1487
1634834100000|2021-10-21 16:35:00|8139.4|8136.6|8150.4|8147.6|8160.8|8157.5|8138.4|8135.6|4037
1634834400000|2021-10-21 16:40:00|8150.9|8148.1|8154.3|8151.5|8155.4|8152.6|8149.9|8147.1|1418
1634834700000|2021-10-21 16:45:00|8154.8|8152|8158.3|8155.5|8162.3|8159.5|8151.3|8148.5|1478
1634835000000|2021-10-21 16:50:00|8158.2|8155.4|8160.8|8158|8163.2|8160.4|8153.8|8151|1235
1634835300000|2021-10-21 16:55:00|8160.3|8157.5|8151.2|8148.4|8165.3|8162.5|8129.7|8126.9|4768
1634835600000|2021-10-21 17:00:00|8152.1|8149.3|8163.1|8160.3|8173|8170.2|8151.7|8148.9|3789
1634835900000|2021-10-21 17:05:00|8164.1|8161.3|8158.1|8155.3|8165.1|8162.3|8152.3|8149.5|1974
1634836200000|2021-10-21 17:10:00|8160.1|8157.3|8141.1|8138.3|8162|8159.2|8138.2|8135.4|2642
1634836500000|2021-10-21 17:15:00|8140.2|8137.4|8157|8154.2|8160.9|8157.3|8140.1|8137.3|1980
1634836800000|2021-10-21 17:20:00|8156.1|8153.3|8172.7|8169.9|8174.8|8172|8154|8151.2|2681
1634837100000|2021-10-21 17:25:00|8172.3|8169.5|8169.8|8167|8172.3|8169.5|8162|8159.2|1728
1634837400000|2021-10-21 17:30:00|8170.8|8168|8160.6|8157.8|8170.9|8168.1|8159|8156.2|1824
1634837700000|2021-10-21 17:35:00|8161|8158.2|8168|8165.2|8168.9|8166.1|8161|8158.2|1207
1634838000000|2021-10-21 17:40:00|8167|8164.2|8179.8|8177|8180.8|8178|8167|8164.2|1873
1634838300000|2021-10-21 17:45:00|8178.9|8176.1|8173.8|8171|8181.6|8178.8|8170.9|8168.1|2549
1634838600000|2021-10-21 17:50:00|8172.9|8170.1|8167.8|8165|8175.8|8173|8163.9|8161.1|2019
1634838900000|2021-10-21 17:55:00|8168.7|8165.9|8177.6|8174.8|8186.6|8183.8|8167.8|8165|3020
1634839200000|2021-10-21 18:00:00|8176.7|8173.9|8202.5|8199.7|8203.5|8200.7|8175.1|8172.3|5583
1634839500000|2021-10-21 18:05:00|8202.9|8200.1|8205.4|8202.6|8209.4|8206.6|8196.6|8193.8|4395
1634839800000|2021-10-21 18:10:00|8205.8|8203|8207.2|8204.4|8210.3|8207.5|8202.4|8199.6|3888
1634840100000|2021-10-21 18:15:00|8207.7|8204.9|8218.7|8215.9|8221.3|8218.5|8207.3|8204.5|4071
1634840400000|2021-10-21 18:20:00|8219.2|8216.4|8230.2|8227.4|8230.2|8227.4|8218.2|8215.4|6565
1634840700000|2021-10-21 18:25:00|8230.7|8227.9|8240.2|8237.4|8245.2|8242.4|8226.2|8223.4|9666
1634841000000|2021-10-21 18:30:00|8240.1|8237.3|8249.1|8246.3|8252.2|8249.4|8235.4|8232.6|5513
1634841300000|2021-10-21 18:35:00|8248.6|8245.8|8244.2|8241.4|8249.2|8246.4|8244.1|8241.3|1964
1634841600000|2021-10-21 18:40:00|8244.1|8241.3|8244.2|8241.4|8247.2|8244.4|8240.8|8238|1692
1634841900000|2021-10-21 18:45:00|8245.2|8242.4|8247.2|8244.4|8249.2|8246.4|8243.3|8240.5|1219
1634842200000|2021-10-21 18:50:00|8248.2|8245.4|8256.5|8253.7|8260|8257.2|8246.2|8243.4|2073
1634842500000|2021-10-21 18:55:00|8256.9|8254.1|8254|8251.2|8258|8255.2|8253|8250.2|581
1634842800000|2021-10-21 19:00:00|8255|8252.2|8254|8251.2|8260|8257.2|8252|8249.2|797
1634843100000|2021-10-21 19:05:00|8255|8252.2|8253|8250.2|8255|8252.2|8248.5|8245.7|927
1634843400000|2021-10-21 19:10:00|8252.5|8249.7|8253|8250.2|8255|8252.2|8252|8249.2|507
1634843700000|2021-10-21 19:15:00|8252.5|8249.7|8246.1|8243.3|8253|8250.2|8246|8243.2|891
1634844000000|2021-10-21 19:20:00|8246.6|8243.8|8250|8247.2|8250|8247.2|8245|8242.2|665
1634844300000|2021-10-21 19:25:00|8249.9|8247.1|8253|8250.2|8253|8250.2|8247.1|8244.3|552
1634844600000|2021-10-21 19:30:00|8254|8251.2|8254.9|8252.1|8256.9|8254.1|8252|8249.2|710
1634844900000|2021-10-21 19:35:00|8255|8252.2|8255.9|8253.1|8257|8254.2|8254|8251.2|339
1634845200000|2021-10-21 19:40:00|8256|8253.2|8256.4|8253.6|8257|8254.2|8253.9|8251.1|464
1634845500000|2021-10-21 19:45:00|8255.9|8253.1|8254|8251.2|8261.9|8259.1|8253|8250.2|830
1634845800000|2021-10-21 19:50:00|8253.9|8251.1|8252|8249.2|8255|8252.2|8251|8248.2|366
1634846100000|2021-10-21 19:55:00|8252.9|8250.1|8256.9|8254.1|8256.9|8254.1|8252|8249.2|616
1634846400000|2021-10-21 20:00:00|8257.4|8254.6|8254|8251.2|8257.9|8255.1|8252|8249.2|450
1634846700000|2021-10-21 20:05:00|8254.4|8251.6|8257.4|8254.6|8259.4|8256.6|8254|8251.2|253
1634847000000|2021-10-21 20:10:00|8257|8254.2|8256.9|8254.1|8259.9|8257.1|8256.4|8253.6|170
1634847300000|2021-10-21 20:15:00|8257.9|8255.1|8254.9|8252.1|8257.9|8255.1|8254.8|8252|361
1634847600000|2021-10-21 20:20:00|8254.8|8252|8256.7|8253.9|8257.8|8255|8253.8|8251|435
1634847900000|2021-10-21 20:25:00|8256.8|8254|8255.9|8253.1|8257.3|8254.5|8254.8|8252|274
1634848200000|2021-10-21 20:30:00|8255.8|8253|8248.9|8246.1|8255.9|8253.1|8248.9|8246.1|385
1634848500000|2021-10-21 20:35:00|8249.8|8247|8246.8|8244|8249.9|8247.1|8245.8|8243|494
1634848800000|2021-10-21 20:40:00|8246.7|8243.9|8249.7|8246.9|8250.7|8247.9|8246.2|8243.4|907
1634849100000|2021-10-21 20:45:00|8249.2|8246.4|8254.7|8251.9|8254.7|8251.9|8248.7|8245.9|408
1634849400000|2021-10-21 20:50:00|8254.2|8251.4|8249.7|8246.9|8254.7|8251.9|8248.6|8245.8|321
1634849700000|2021-10-21 20:55:00|8248.8|8246|8253.7|8250.9|8255.2|8252.4|8247.7|8244.9|364
1634853600000|2021-10-21 22:00:00|8250.9|8248.1|8238.1|8235.3|8251|8248.2|8234.5|8231.7|435
1634853900000|2021-10-21 22:05:00|8238|8235.2|8237.5|8234.7|8240.5|8237.7|8235.5|8232.7|115
1634854200000|2021-10-21 22:10:00|8238|8235.2|8236.5|8233.7|8238|8235.2|8236.5|8233.7|68
1634854500000|2021-10-21 22:15:00|8235.5|8232.7|8239.5|8236.7|8239.5|8236.7|8235.5|8232.7|100
1634854800000|2021-10-21 22:20:00|8239|8236.2|8239.4|8236.6|8241.5|8238.7|8238.5|8235.7|82
1634855100000|2021-10-21 22:25:00|8239.5|8236.7|8236.5|8233.7|8239.5|8236.7|8234.4|8231.6|106
1634855400000|2021-10-21 22:30:00|8236.4|8233.6|8237.4|8234.6|8237.4|8234.6|8236.4|8233.6|37
1634855700000|2021-10-21 22:35:00|8237|8234.2|8236.4|8233.6|8238.4|8235.6|8236.4|8233.6|57
1634856000000|2021-10-21 22:40:00|8236.9|8234.1|8238.4|8235.6|8239.4|8236.6|8236.9|8234.1|45
1634856300000|2021-10-21 22:45:00|8239.4|8236.6|8237.8|8235|8239.4|8236.6|8237.3|8234.5|56
1634856600000|2021-10-21 22:50:00|8237.4|8234.6|8239.3|8236.5|8239.3|8236.5|8236.4|8233.6|47
1634856900000|2021-10-21 22:55:00|8238.3|8235.5|8232.4|8229.6|8238.3|8235.5|8231.4|8228.6|171
1634857200000|2021-10-21 23:00:00|8231.4|8228.6|8222.4|8219.6|8231.4|8228.6|8222.4|8219.6|287
1634857500000|2021-10-21 23:05:00|8220.6|8217.8|8225.8|8223|8226.3|8223.5|8218.5|8215.7|380
1634857800000|2021-10-21 23:10:00|8225.3|8222.5|8226.3|8223.5|8229.3|8226.5|8225.3|8222.5|94
1634858100000|2021-10-21 23:15:00|8225.8|8223|8226.3|8223.5|8226.3|8223.5|8224.3|8221.5|71
1634858400000|2021-10-21 23:20:00|8226.2|8223.4|8226.2|8223.4|8228.1|8225.3|8226.2|8223.4|116
1634858700000|2021-10-21 23:25:00|8225.3|8222.5|8226.2|8223.4|8226.6|8223.8|8224.3|8221.5|68
1634859000000|2021-10-21 23:30:00|8227.1|8224.3|8226.2|8223.4|8227.2|8224.4|8226.2|8223.4|34
1634859300000|2021-10-21 23:35:00|8225.7|8222.9|8218.3|8215.5|8225.7|8222.9|8217.4|8214.6|164
1634859600000|2021-10-21 23:40:00|8219.2|8216.4|8220.3|8217.5|8220.3|8217.5|8219.2|8216.4|62
1634859900000|2021-10-21 23:45:00|8220.2|8217.4|8223.2|8220.4|8224.6|8221.8|8220.2|8217.4|171
1634860200000|2021-10-21 23:50:00|8222.7|8219.9|8219.1|8216.3|8222.7|8219.9|8218.2|8215.4|118
1634860500000|2021-10-21 23:55:00|8219.2|8216.4|8222.1|8219.3|8222.1|8219.3|8219.2|8216.4|89
1634860800000|2021-10-22 00:00:00|8221.2|8218.4|8229.2|8226.4|8234.7|8231.9|8218.2|8215.4|839
1634861100000|2021-10-22 00:05:00|8230.2|8227.4|8234.1|8231.3|8234.2|8231.4|8230.1|8227.3|199
1634861400000|2021-10-22 00:10:00|8235.1|8232.3|8231.1|8228.3|8237|8234.2|8230.1|8227.3|273
1634861700000|2021-10-22 00:15:00|8230.6|8227.8|8235.1|8232.3|8235.1|8232.3|8229.1|8226.3|215
1634862000000|2021-10-22 00:20:00|8235.6|8232.8|8243|8240.2|8244|8241.2|8235.1|8232.3|299
1634862300000|2021-10-22 00:25:00|8243.5|8240.7|8248|8245.2|8249|8246.2|8240|8237.2|1036
1634862600000|2021-10-22 00:30:00|8248.5|8245.7|8246|8243.2|8249|8246.2|8243|8240.2|198
1634862900000|2021-10-22 00:35:00|8247|8244.2|8246|8243.2|8249|8246.2|8245|8242.2|211
1634863200000|2021-10-22 00:40:00|8245.5|8242.7|8242.9|8240.1|8247|8244.2|8241.5|8238.7|211
1634863500000|2021-10-22 00:45:00|8242|8239.2|8242|8239.2|8247|8244.2|8238.4|8235.6|221
1634863800000|2021-10-22 00:50:00|8241.4|8238.6|8245|8242.2|8247|8244.2|8238|8235.2|211
1634864100000|2021-10-22 00:55:00|8245.9|8243.1|8259.9|8257.1|8260.9|8258.1|8245.9|8243.1|631
1634864400000|2021-10-22 01:00:00|8260.8|8258|8259.4|8256.6|8270|8267.2|8255.9|8253.1|1252
1634864700000|2021-10-22 01:05:00|8259.9|8257.1|8268.9|8266.1|8269.9|8267.1|8259.9|8257.1|571
1634865000000|2021-10-22 01:10:00|8268|8265.2|8296|8293.2|8298.9|8296.1|8267|8264.2|2299
1634865300000|2021-10-22 01:15:00|8296.4|8293.6|8295.9|8293.1|8298|8295.2|8284|8281.2|1095
1634865600000|2021-10-22 01:20:00|8296.9|8294.1|8288.5|8285.7|8296.9|8294.1|8286.9|8284.1|539
1634865900000|2021-10-22 01:25:00|8289|8286.2|8284|8281.2|8292.9|8290.1|8284|8281.2|546
1634866200000|2021-10-22 01:30:00|8284.9|8282.1|8283|8280.2|8288|8285.2|8278|8275.2|710
1634866500000|2021-10-22 01:35:00|8282|8279.2|8278.9|8276.1|8285.9|8283.1|8277.9|8275.1|763
1634866800000|2021-10-22 01:40:00|8278|8275.2|8269.9|8267.1|8278.9|8276.1|8268.9|8266.1|547
1634867100000|2021-10-22 01:45:00|8269.5|8266.7|8257.8|8255|8271.9|8269.1|8254.8|8252|868
1634867400000|2021-10-22 01:50:00|8258.8|8256|8256.9|8254.1|8260.9|8258.1|8253.8|8251|736
1634867700000|2021-10-22 01:55:00|8257.8|8255|8254.8|8252|8262.8|8260|8254.8|8252|530
1634868000000|2021-10-22 02:00:00|8255.3|8252.5|8256.8|8254|8259.8|8257|8249.8|8247|1102
1634868300000|2021-10-22 02:05:00|8257.3|8254.5|8255.8|8253|8263.8|8261|8254.8|8252|448
1634868600000|2021-10-22 02:10:00|8256.7|8253.9|8257.7|8254.9|8261.2|8258.4|8255.8|8253|260
1634868900000|2021-10-22 02:15:00|8257.3|8254.5|8251.8|8249|8258.7|8255.9|8247.7|8244.9|444
1634869200000|2021-10-22 02:20:00|8252.3|8249.5|8243.3|8240.5|8253.7|8250.9|8241.7|8238.9|488
1634869500000|2021-10-22 02:25:00|8242.7|8239.9|8232.7|8229.9|8243.7|8240.9|8227.7|8224.9|734
1634869800000|2021-10-22 02:30:00|8233.2|8230.4|8216.7|8213.9|8233.7|8230.9|8212.8|8210|1383
1634870100000|2021-10-22 02:35:00|8217.7|8214.9|8210.8|8208|8219.7|8216.9|8206.8|8204|874
1634870400000|2021-10-22 02:40:00|8211.2|8208.4|8196.8|8194|8211.3|8208.5|8195.8|8193|999
1634870700000|2021-10-22 02:45:00|8196.7|8193.9|8200.7|8197.9|8203.7|8200.9|8194.7|8191.9|686
1634871000000|2021-10-22 02:50:00|8200.8|8198|8214.7|8211.9|8215.7|8212.9|8197.8|8195|859
1634871300000|2021-10-22 02:55:00|8215.7|8212.9|8211.3|8208.5|8215.7|8212.9|8202.3|8199.5|578
1634871600000|2021-10-22 03:00:00|8211.7|8208.9|8194.7|8191.9|8211.7|8208.9|8194.7|8191.9|498
1634871900000|2021-10-22 03:05:00|8194.3|8191.5|8193.7|8190.9|8195.7|8192.9|8186.7|8183.9|1165
1634872200000|2021-10-22 03:10:00|8192.8|8190|8209.1|8206.3|8211.6|8208.8|8192.7|8189.9|707
1634872500000|2021-10-22 03:15:00|8208.7|8205.9|8207.5|8204.7|8208.7|8205.9|8198.6|8195.8|540
1634872800000|2021-10-22 03:20:00|8208.5|8205.7|8213.6|8210.8|8214.5|8211.7|8202.6|8199.8|406
1634873100000|2021-10-22 03:25:00|8213.1|8210.3|8218.5|8215.7|8224|8221.2|8210.6|8207.8|1101
1634873400000|2021-10-22 03:30:00|8219.1|8216.3|8214.5|8211.7|8220.5|8217.7|8214.1|8211.3|467
1634873700000|2021-10-22 03:35:00|8214.6|8211.8|8213.5|8210.7|8216.5|8213.7|8210.6|8207.8|178
1634874000000|2021-10-22 03:40:00|8213.1|8210.3|8211.5|8208.7|8213.6|8210.8|8209.5|8206.7|179
1634874300000|2021-10-22 03:45:00|8211.1|8208.3|8211.5|8208.7|8212.6|8209.8|8211|8208.2|61
1634874600000|2021-10-22 03:50:00|8211|8208.2|8214.5|8211.7|8214.5|8211.7|8210.5|8207.7|171
1634874900000|2021-10-22 03:55:00|8214|8211.2|8211.5|8208.7|8214|8211.2|8210|8207.2|102
1634875200000|2021-10-22 04:00:00|8210.5|8207.7|8214.5|8211.7|8218.4|8215.6|8210.5|8207.7|242
1634875500000|2021-10-22 04:05:00|8214.6|8211.8|8212.4|8209.6|8216.4|8213.6|8211.5|8208.7|96
1634875800000|2021-10-22 04:10:00|8213.4|8210.6|8206.4|8203.6|8213.9|8211.1|8205.5|8202.7|247
1634876100000|2021-10-22 04:15:00|8206.9|8204.1|8200.4|8197.6|8207.4|8204.6|8198.4|8195.6|379
1634876400000|2021-10-22 04:20:00|8201.4|8198.6|8199.4|8196.6|8202.4|8199.6|8198.4|8195.6|180
1634876700000|2021-10-22 04:25:00|8198.5|8195.7|8200.4|8197.6|8203.4|8200.6|8197.4|8194.6|261
1634877000000|2021-10-22 04:30:00|8199.4|8196.6|8202.9|8200.1|8206.4|8203.6|8199.4|8196.6|214
1634877300000|2021-10-22 04:35:00|8202.4|8199.6|8202.4|8199.6|8206.4|8203.6|8202.4|8199.6|99
1634877600000|2021-10-22 04:40:00|8201.9|8199.1|8201.3|8198.5|8202.4|8199.6|8196.4|8193.6|231
1634877900000|2021-10-22 04:45:00|8200.4|8197.6|8201.3|8198.5|8201.3|8198.5|8198.4|8195.6|127
1634878200000|2021-10-22 04:50:00|8200.3|8197.5|8203.3|8200.5|8203.3|8200.5|8196.8|8194|147
1634878500000|2021-10-22 04:55:00|8203.2|8200.4|8204.3|8201.5|8206.2|8203.4|8202.3|8199.5|315
1634878800000|2021-10-22 05:00:00|8203.8|8201|8205.3|8202.5|8205.3|8202.5|8201.4|8198.6|117
1634879100000|2021-10-22 05:05:00|8205.7|8202.9|8212.3|8209.5|8216.3|8213.5|8205.7|8202.9|440
1634879400000|2021-10-22 05:10:00|8212.2|8209.4|8211.3|8208.5|8212.7|8209.9|8207.2|8204.4|134
1634879700000|2021-10-22 05:15:00|8211.2|8208.4|8207.2|8204.4|8211.3|8208.5|8206.2|8203.4|159
1634880000000|2021-10-22 05:20:00|8206.8|8204|8202.2|8199.4|8207.2|8204.4|8201.2|8198.4|197
1634880300000|2021-10-22 05:25:00|8202.1|8199.3|8204.7|8201.9|8206.2|8203.4|8201.2|8198.4|181
1634880600000|2021-10-22 05:30:00|8204.8|8202|8196.1|8193.3|8207.2|8204.4|8193.4|8190.6|836
1634880900000|2021-10-22 05:35:00|8197|8194.2|8188.6|8185.8|8202.2|8199.4|8186.6|8183.8|848
1634881200000|2021-10-22 05:40:00|8188.2|8185.4|8181.2|8178.4|8192.1|8189.3|8178.2|8175.4|929
1634881500000|2021-10-22 05:45:00|8180.7|8177.9|8181.2|8178.4|8187.1|8184.3|8177.7|8174.9|631
1634881800000|2021-10-22 05:50:00|8180.7|8177.9|8193.2|8190.4|8196.2|8193.4|8180.3|8177.5|555
1634882100000|2021-10-22 05:55:00|8193.1|8190.3|8181.1|8178.3|8193.1|8190.3|8179.1|8176.3|487
1634882400000|2021-10-22 06:00:00|8181.6|8178.8|8192.1|8189.3|8192.1|8189.3|8181.1|8178.3|632
1634882700000|2021-10-22 06:05:00|8192.2|8189.4|8181.1|8178.3|8192.7|8189.9|8180.1|8177.3|448
1634883000000|2021-10-22 06:10:00|8180.7|8177.9|8165.3|8162.5|8182.1|8179.3|8165.3|8162.5|1436
1634883300000|2021-10-22 06:15:00|8165.2|8162.4|8179.3|8176.5|8183.3|8180.5|8165.2|8162.4|752
1634883600000|2021-10-22 06:20:00|8178.8|8176|8182.2|8179.4|8183.2|8180.4|8178.2|8175.4|374
1634883900000|2021-10-22 06:25:00|8181.7|8178.9|8189.2|8186.4|8191.2|8188.4|8181.2|8178.4|577
1634884200000|2021-10-22 06:30:00|8188.3|8185.5|8189.2|8186.4|8191.2|8188.4|8188.2|8185.4|327
1634884500000|2021-10-22 06:35:00|8188.2|8185.4|8193.1|8190.3|8193.1|8190.3|8188.2|8185.4|315
1634884800000|2021-10-22 06:40:00|8192.3|8189.5|8190.2|8187.4|8194.2|8191.4|8187.7|8184.9|293
1634885100000|2021-10-22 06:45:00|8190.1|8187.3|8193.2|8190.4|8196.5|8193.7|8189.1|8186.3|405
1634885400000|2021-10-22 06:50:00|8192.7|8189.9|8183.2|8180.4|8192.7|8189.9|8179.2|8176.4|991
1634885700000|2021-10-22 06:55:00|8182.3|8179.5|8178.2|8175.4|8184.2|8181.4|8173.3|8170.5|639
1634886000000|2021-10-22 07:00:00|8179.1|8176.3|8206.1|8203.3|8209|8206.2|8177.1|8174.3|1548
1634886300000|2021-10-22 07:05:00|8207|8204.2|8227.1|8224.3|8228.1|8225.3|8206.5|8203.7|1655
1634886600000|2021-10-22 07:10:00|8227.5|8224.7|8219.9|8217.1|8232|8229.2|8218.1|8215.3|1152
1634886900000|2021-10-22 07:15:00|8220|8217.2|8222.9|8220.1|8226|8223.2|8216|8213.2|926
1634887200000|2021-10-22 07:20:00|8223.9|8221.1|8234.8|8232|8235.8|8233|8222.5|8219.7|1691
1634887500000|2021-10-22 07:25:00|8234.9|8232.1|8244.8|8242|8249.8|8247|8229.8|8227|1446
1634887800000|2021-10-22 07:30:00|8245.2|8242.4|8235.9|8233.1|8251.8|8249|8234.9|8232.1|1190
1634888100000|2021-10-22 07:35:00|8235.4|8232.6|8237.9|8235.1|8238.8|8236|8230.9|8228.1|1033
1634888400000|2021-10-22 07:40:00|8238.3|8235.5|8230|8227.2|8238.9|8236.1|8229|8226.2|735
1634888700000|2021-10-22 07:45:00|8230.5|8227.7|8215|8212.2|8232|8229.2|8213.1|8210.3|1356
1634889000000|2021-10-22 07:50:00|8214.5|8211.7|8232|8229.2|8232.9|8230.1|8214|8211.2|567
1634889300000|2021-10-22 07:55:00|8231.9|8229.1|8234.9|8232.1|8248.8|8246|8231|8228.2|1150
1634889600000|2021-10-22 08:00:00|8234.8|8232|8250.8|8248|8252.8|8250|8231.9|8229.1|1028
1634889900000|2021-10-22 08:05:00|8251.3|8248.5|8251.8|8249|8256.9|8254.1|8250.8|8248|744
1634890200000|2021-10-22 08:10:00|8252.2|8249.4|8250.7|8247.9|8253.8|8251|8245.9|8243.1|519
1634890500000|2021-10-22 08:15:00|8250.8|8248|8251.8|8249|8256.8|8254|8246.8|8244|630
1634890800000|2021-10-22 08:20:00|8252.7|8249.9|8241.8|8239|8252.9|8250.1|8236.8|8234|881
1634891100000|2021-10-22 08:25:00|8241.7|8238.9|8254.7|8251.9|8255.7|8252.9|8235.7|8232.9|1361
1634891400000|2021-10-22 08:30:00|8253.8|8251|8259.3|8256.5|8262.8|8260|8247.7|8244.9|1547
1634891700000|2021-10-22 08:35:00|8258.8|8256|8261.7|8258.9|8264.7|8261.9|8253.7|8250.9|758
1634892000000|2021-10-22 08:40:00|8262.2|8259.4|8260.7|8257.9|8265.6|8262.8|8257.8|8255|619
1634892300000|2021-10-22 08:45:00|8261.6|8258.8|8266.8|8264|8268.7|8265.9|8258.8|8256|1171
1634892600000|2021-10-22 08:50:00|8266.4|8263.6|8272.7|8269.9|8276.7|8273.9|8264.8|8262|946
1634892900000|2021-10-22 08:55:00|8271.8|8269|8266.2|8263.4|8274.7|8271.9|8262.7|8259.9|696
1634893200000|2021-10-22 09:00:00|8266.7|8263.9|8266.8|8264|8270.8|8268|8265.8|8263|560
1634893500000|2021-10-22 09:05:00|8266.7|8263.9|8276.7|8273.9|8280.6|8277.8|8265.8|8263|1601
1634893800000|2021-10-22 09:10:00|8277.2|8274.4|8277.2|8274.4|8280.7|8277.9|8273.7|8270.9|589
1634894100000|2021-10-22 09:15:00|8277.7|8274.9|8271.7|8268.9|8279.7|8276.9|8267.7|8264.9|654
1634894400000|2021-10-22 09:20:00|8272.2|8269.4|8276.7|8273.9|8279.7|8276.9|8271.7|8268.9|504
1634894700000|2021-10-22 09:25:00|8277.6|8274.8|8269.7|8266.9|8279.7|8276.9|8268.7|8265.9|533
1634895000000|2021-10-22 09:30:00|8270.6|8267.8|8250.7|8247.9|8275.7|8272.9|8250.7|8247.9|1411
1634895300000|2021-10-22 09:35:00|8250.6|8247.8|8257.1|8254.3|8257.7|8254.9|8248.6|8245.8|1251
1634895600000|2021-10-22 09:40:00|8257.5|8254.7|8270.6|8267.8|8272.7|8269.9|8256.7|8253.9|907
1634895900000|2021-10-22 09:45:00|8269.7|8266.9|8271.6|8268.8|8274.6|8271.8|8268.8|8266|546
1634896200000|2021-10-22 09:50:00|8272.6|8269.8|8274.6|8271.8|8276.2|8273.4|8269.7|8266.9|487
1634896500000|2021-10-22 09:55:00|8273.7|8270.9|8273.6|8270.8|8275.1|8272.3|8267.6|8264.8|500
1634896800000|2021-10-22 10:00:00|8273.2|8270.4|8273.2|8270.4|8275.6|8272.8|8271.6|8268.8|383
1634897100000|2021-10-22 10:05:00|8273.6|8270.8|8281.6|8278.8|8283.5|8280.7|8272.1|8269.3|865
1634897400000|2021-10-22 10:10:00|8282.1|8279.3|8277.6|8274.8|8283.7|8280.9|8277.1|8274.3|639
1634897700000|2021-10-22 10:15:00|8277.5|8274.7|8279.6|8276.8|8282.6|8279.8|8274.6|8271.8|718
1634898000000|2021-10-22 10:20:00|8279.5|8276.7|8276.5|8273.7|8280.6|8277.8|8271.6|8268.8|762
1634898300000|2021-10-22 10:25:00|8275.5|8272.7|8264.5|8261.7|8278.5|8275.7|8264.5|8261.7|501
1634898600000|2021-10-22 10:30:00|8265.5|8262.7|8272.6|8269.8|8273.5|8270.7|8264.5|8261.7|309
1634898900000|2021-10-22 10:35:00|8273.5|8270.7|8274.6|8271.8|8277.6|8274.8|8268.6|8265.8|476
1634899200000|2021-10-22 10:40:00|8275.1|8272.3|8271.5|8268.7|8276.5|8273.7|8263.6|8260.8|723
1634899500000|2021-10-22 10:45:00|8271.4|8268.6|8282.5|8279.7|8284.4|8281.6|8270.5|8267.7|999
1634899800000|2021-10-22 10:50:00|8282.9|8280.1|8289.5|8286.7|8295.4|8292.6|8282.5|8279.7|1847
1634900100000|2021-10-22 10:55:00|8289.4|8286.6|8292.9|8290.1|8296.5|8293.7|8288.4|8285.6|670
1634900400000|2021-10-22 11:00:00|8292.4|8289.6|8298.9|8296.1|8299.4|8296.6|8291.4|8288.6|722
1634900700000|2021-10-22 11:05:00|8299.3|8296.5|8292.4|8289.6|8299.4|8296.6|8289.4|8286.6|1063
1634901000000|2021-10-22 11:10:00|8291.9|8289.1|8288.4|8285.6|8297.4|8294.6|8287.3|8284.5|1185
1634901300000|2021-10-22 11:15:00|8287.9|8285.1|8297.3|8294.5|8297.4|8294.6|8287.4|8284.6|496
1634901600000|2021-10-22 11:20:00|8297.4|8294.6|8291.3|8288.5|8298.3|8295.5|8291.3|8288.5|383
1634901900000|2021-10-22 11:25:00|8291.8|8289|8294.4|8291.6|8297.3|8294.5|8289.9|8287.1|756
1634902200000|2021-10-22 11:30:00|8295.3|8292.5|8309.2|8306.4|8314.3|8311.5|8294.3|8291.5|1898
1634902500000|2021-10-22 11:35:00|8308.4|8305.6|8308.2|8305.4|8315.2|8312.4|8304.2|8301.4|1005
1634902800000|2021-10-22 11:40:00|8308.3|8305.5|8306.3|8303.5|8314.2|8311.4|8306.2|8303.4|610
1634903100000|2021-10-22 11:45:00|8306.7|8303.9|8310.8|8308|8314.2|8311.4|8306.3|8303.5|649
1634903400000|2021-10-22 11:50:00|8311.2|8308.4|8318.2|8315.4|8320.2|8317.4|8310.2|8307.4|952
1634903700000|2021-10-22 11:55:00|8318.7|8315.9|8310.3|8307.5|8319.2|8316.4|8309.3|8306.5|846
1634904000000|2021-10-22 12:00:00|8309.8|8307|8313.2|8310.4|8318.2|8315.4|8309.3|8306.5|1014
1634904300000|2021-10-22 12:05:00|8314.1|8311.3|8322.1|8319.3|8325|8322.2|8313.2|8310.4|2650
1634904600000|2021-10-22 12:10:00|8321.6|8318.8|8322.1|8319.3|8329.1|8326.3|8320.1|8317.3|1374
1634904900000|2021-10-22 12:15:00|8322.2|8319.4|8317.2|8314.4|8328.1|8325.3|8317.1|8314.3|2011
1634905200000|2021-10-22 12:20:00|8318.1|8315.3|8313.2|8310.4|8321.1|8318.3|8309.2|8306.4|1630
1634905500000|2021-10-22 12:25:00|8313.1|8310.3|8312.6|8309.8|8319.1|8316.3|8311.1|8308.3|1033
1634905800000|2021-10-22 12:30:00|8312.2|8309.4|8302.2|8299.4|8317.2|8314.4|8297.3|8294.5|1900
1634906100000|2021-10-22 12:35:00|8301.8|8299|8303.2|8300.4|8305.3|8302.5|8298.3|8295.5|976
1634906400000|2021-10-22 12:40:00|8302.3|8299.5|8308.6|8305.8|8310.1|8307.3|8299.4|8296.6|1359
1634906700000|2021-10-22 12:45:00|8309.1|8306.3|8305.5|8302.7|8310|8307.2|8300.1|8297.3|1202
1634907000000|2021-10-22 12:50:00|8305|8302.2|8304.9|8302.1|8308|8305.2|8295.1|8292.3|2215
1634907300000|2021-10-22 12:55:00|8305|8302.2|8315.7|8312.9|8318.7|8315.9|8305|8302.2|4005
1634907600000|2021-10-22 13:00:00|8315.8|8313|8311.7|8308.9|8322.8|8320|8305.7|8302.9|3912
1634907900000|2021-10-22 13:05:00|8312.7|8309.9|8297.1|8294.3|8317.6|8314.8|8293.7|8290.9|3503
1634908200000|2021-10-22 13:10:00|8296.6|8293.8|8303.6|8300.8|8322.6|8319.8|8291.7|8288.9|3867
1634908500000|2021-10-22 13:15:00|8303.5|8300.7|8316.5|8313.7|8325.4|8322.6|8302.7|8299.9|4389
1634908800000|2021-10-22 13:20:00|8317.4|8314.6|8321.4|8318.6|8325.4|8322.6|8316.3|8313.5|2557
1634909100000|2021-10-22 13:25:00|8320.5|8317.7|8321.3|8318.5|8324.2|8321.4|8312.4|8309.6|3875
1634909400000|2021-10-22 13:30:00|8321.7|8318.9|8344.3|8341.5|8345.2|8342.4|8320.3|8317.5|7395
1634909700000|2021-10-22 13:35:00|8344.2|8341.4|8327.7|8324.9|8345.4|8342.6|8321.7|8318.9|7096
1634910000000|2021-10-22 13:40:00|8327.2|8324.4|8337|8334.2|8338.5|8335.7|8320.7|8317.9|4129
1634910300000|2021-10-22 13:45:00|8336.5|8333.7|8330.6|8327.8|8344.3|8341.5|8328.6|8325.8|4190
1634910600000|2021-10-22 13:50:00|8331.1|8328.3|8325.6|8322.8|8343.5|8340.7|8323.6|8320.8|3021
1634910900000|2021-10-22 13:55:00|8324.7|8321.9|8319.8|8317|8332.7|8329.9|8318.8|8316|4157
1634911200000|2021-10-22 14:00:00|8319.7|8316.9|8274|8271.2|8322.7|8319.9|8271.1|8268.3|8064
1634911500000|2021-10-22 14:05:00|8274.5|8271.7|8293.7|8290.9|8296.7|8293.9|8268.1|8265.3|5435
1634911800000|2021-10-22 14:10:00|8293.8|8291|8305.7|8302.9|8307.7|8304.9|8291.7|8288.9|2929
1634912100000|2021-10-22 14:15:00|8305.6|8302.8|8285.8|8283|8306.2|8303.4|8276.9|8274.1|2477
1634912400000|2021-10-22 14:20:00|8286.8|8284|8273.9|8271.1|8294.8|8292|8271|8268.2|3096
1634912700000|2021-10-22 14:25:00|8274|8271.2|8286.5|8283.7|8290.5|8287.7|8271.8|8269|2679
1634913000000|2021-10-22 14:30:00|8287.4|8284.6|8283.5|8280.7|8291.6|8288.8|8280.6|8277.8|1842
1634913300000|2021-10-22 14:35:00|8283.6|8280.8|8280.4|8277.6|8287.4|8284.6|8279.3|8276.5|2080
1634913600000|2021-10-22 14:40:00|8279.4|8276.6|8286.9|8284.1|8288.4|8285.6|8271.4|8268.6|2196
1634913900000|2021-10-22 14:45:00|8287.5|8284.7|8258.5|8255.7|8291.4|8288.6|8257.5|8254.7|4069
1634914200000|2021-10-22 14:50:00|8258.4|8255.6|8248.3|8245.5|8272.8|8270|8247.5|8244.7|3693
1634914500000|2021-10-22 14:55:00|8248.4|8245.6|8253.8|8251|8259.3|8256.5|8242.3|8239.5|3244
1634914800000|2021-10-22 15:00:00|8254.3|8251.5|8281.2|8278.4|8285.7|8282.9|8249.3|8246.5|5063
1634915100000|2021-10-22 15:05:00|8282.1|8279.3|8277.1|8274.3|8288.1|8285.3|8275.4|8272.6|3233
1634915400000|2021-10-22 15:10:00|8276.2|8273.4|8256.3|8253.5|8277.2|8274.4|8247.3|8244.5|4123
1634915700000|2021-10-22 15:15:00|8257.2|8254.4|8267.3|8264.5|8274.1|8271.3|8257.2|8254.4|3468
1634916000000|2021-10-22 15:20:00|8267.8|8265|8279.1|8276.3|8288.1|8285.3|8267.3|8264.5|4007
1634916300000|2021-10-22 15:25:00|8278.7|8275.9|8285.1|8282.3|8288|8285.2|8274.2|8271.4|4080
1634916600000|2021-10-22 15:30:00|8284.2|8281.4|8278.1|8275.3|8290|8287.2|8273.1|8270.3|2782
1634916900000|2021-10-22 15:35:00|8277.7|8274.9|8266.1|8263.3|8280|8277.2|8261.2|8258.4|4304
1634917200000|2021-10-22 15:40:00|8267|8264.2|8268|8265.2|8275|8272.2|8261.1|8258.3|2329
1634917500000|2021-10-22 15:45:00|8267.1|8264.3|8254.2|8251.4|8267.1|8264.3|8251.2|8248.4|2882
1634917800000|2021-10-22 15:50:00|8255.1|8252.3|8257.2|8254.4|8262.2|8259.4|8250.7|8247.9|1858
1634918100000|2021-10-22 15:55:00|8257.1|8254.3|8281.9|8279.1|8282.9|8280.1|8256.2|8253.4|3280
1634918400000|2021-10-22 16:00:00|8282|8279.2|8289.9|8287.1|8293.9|8291.1|8279|8276.2|2880
1634918700000|2021-10-22 16:05:00|8290.4|8287.6|8293|8290.2|8293|8290.2|8277|8274.2|2346
1634919000000|2021-10-22 16:10:00|8293.9|8291.1|8306|8303.2|8311.8|8309|8293.9|8291.1|3546
1634919300000|2021-10-22 16:15:00|8306.4|8303.6|8313.4|8310.6|8321.9|8319.1|8303.9|8301.1|3464
1634919600000|2021-10-22 16:20:00|8312.9|8310.1|8307.7|8304.9|8314.7|8311.9|8305.8|8303|2418
1634919900000|2021-10-22 16:25:00|8308.7|8305.9|8305.8|8303|8312.8|8310|8301.8|8299|1927
1634920200000|2021-10-22 16:30:00|8306.3|8303.5|8311.8|8309|8312.7|8309.9|8304.8|8302|1377
1634920500000|2021-10-22 16:35:00|8311.9|8309.1|8317.7|8314.9|8318.7|8315.9|8308.9|8306.1|1453
1634920800000|2021-10-22 16:40:00|8318.6|8315.8|8322.6|8319.8|8323.7|8320.9|8315.6|8312.8|1337
1634921100000|2021-10-22 16:45:00|8322.7|8319.9|8328|8325.2|8329.6|8326.8|8321.6|8318.8|1736
1634921400000|2021-10-22 16:50:00|8328.5|8325.7|8329.3|8326.5|8333.3|8330.5|8322.4|8319.6|4482
1634921700000|2021-10-22 16:55:00|8330.2|8327.4|8323.6|8320.8|8333.1|8330.3|8322.4|8319.6|1956
1634922000000|2021-10-22 17:00:00|8324|8321.2|8328.4|8325.6|8334.2|8331.4|8324|8321.2|2657
1634922300000|2021-10-22 17:05:00|8329.4|8326.6|8341.2|8338.4|8342.3|8339.5|8329.4|8326.6|2451
1634922600000|2021-10-22 17:10:00|8341.3|8338.5|8340.6|8337.8|8343.1|8340.3|8332.3|8329.5|2761
1634922900000|2021-10-22 17:15:00|8341.1|8338.3|8344.8|8342|8354.7|8351.9|8336.2|8333.4|4308
1634923200000|2021-10-22 17:20:00|8345.3|8342.5|8343.9|8341.1|8353.6|8350.8|8335.9|8333.1|2512
1634923500000|2021-10-22 17:25:00|8344|8341.2|8346.9|8344.1|8349.8|8347|8340.9|8338.1|1876
1634923800000|2021-10-22 17:30:00|8347.4|8344.6|8354.7|8351.9|8354.8|8352|8347.4|8344.6|1860
1634924100000|2021-10-22 17:35:00|8354.3|8351.5|8345.2|8342.4|8354.6|8351.8|8343.1|8340.3|2261
1634924400000|2021-10-22 17:40:00|8345.1|8342.3|8344.8|8342|8349.8|8347|8341.2|8338.4|2175
1634924700000|2021-10-22 17:45:00|8344.4|8341.6|8349.2|8346.4|8350.7|8347.9|8343.7|8340.9|1263
1634925000000|2021-10-22 17:50:00|8348.8|8346|8347.8|8345|8354.7|8351.9|8347|8344.2|1863
1634925300000|2021-10-22 17:55:00|8346.9|8344.1|8338.9|8336.1|8347.9|8345.1|8334.4|8331.6|2010
1634925600000|2021-10-22 18:00:00|8339.3|8336.5|8343.9|8341.1|8344.9|8342.1|8331.8|8329|3242
1634925900000|2021-10-22 18:05:00|8344.8|8342|8337.8|8335|8345.8|8343|8335.9|8333.1|2976
1634926200000|2021-10-22 18:10:00|8337|8334.2|8347.8|8345|8352.7|8349.9|8337|8334.2|2447
1634926500000|2021-10-22 18:15:00|8347.7|8344.9|8348.6|8345.8|8354.5|8351.7|8345.6|8342.8|3935
1634926800000|2021-10-22 18:20:00|8348.2|8345.4|8345.7|8342.9|8351.6|8348.8|8342.7|8339.9|3221
1634927100000|2021-10-22 18:25:00|8346.6|8343.8|8362.2|8359.4|8366|8363.2|8344.7|8341.9|8825
1634927400000|2021-10-22 18:30:00|8363|8360.2|8363.9|8361.1|8365.9|8363.1|8356.2|8353.4|4398
1634927700000|2021-10-22 18:35:00|8364.3|8361.5|8364.9|8362.1|8372.9|8370.1|8364|8361.2|2201
1634928000000|2021-10-22 18:40:00|8364.6|8361.8|8366|8363.2|8368|8365.2|8362|8359.2|1759
1634928300000|2021-10-22 18:45:00|8365.1|8362.3|8366.2|8363.4|8369|8366.2|8361.4|8358.6|1843
1634928600000|2021-10-22 18:50:00|8366.1|8363.3|8367.3|8364.5|8368.1|8365.3|8361.5|8358.7|1301
1634928900000|2021-10-22 18:55:00|8367.4|8364.6|8368.2|8365.4|8369.2|8366.4|8365.3|8362.5|649
1634929200000|2021-10-22 19:00:00|8368.1|8365.3|8367.3|8364.5|8369.1|8366.3|8366.3|8363.5|585
1634929500000|2021-10-22 19:05:00|8367.8|8365|8370.1|8367.3|8370.2|8367.4|8367.2|8364.4|363
1634929800000|2021-10-22 19:10:00|8371.1|8368.3|8366|8363.2|8371.1|8368.3|8365|8362.2|451
1634930100000|2021-10-22 19:15:00|8366.1|8363.3|8367|8364.2|8369|8366.2|8365|8362.2|845
1634930400000|2021-10-22 19:20:00|8367.9|8365.1|8369.6|8366.8|8370.6|8367.8|8365.8|8363|1932
1634930700000|2021-10-22 19:25:00|8369.1|8366.3|8374.6|8371.8|8375.6|8372.8|8368.6|8365.8|922
1634931000000|2021-10-22 19:30:00|8373.7|8370.9|8376.5|8373.7|8379.5|8376.7|8373.6|8370.8|942
1634931300000|2021-10-22 19:35:00|8376.6|8373.8|8376.6|8373.8|8377.5|8374.7|8371.5|8368.7|1260
1634931600000|2021-10-22 19:40:00|8375.6|8372.8|8376.6|8373.8|8376.6|8373.8|8371.6|8368.8|763
1634931900000|2021-10-22 19:45:00|8376.1|8373.3|8376.8|8374|8377.6|8374.8|8370.8|8368|933
1634932200000|2021-10-22 19:50:00|8376.7|8373.9|8384.7|8381.9|8385.7|8382.9|8375.8|8373|1407
1634932500000|2021-10-22 19:55:00|8385.5|8382.7|8393.5|8390.7|8393.5|8390.7|8384.7|8381.9|1209
1634932800000|2021-10-22 20:00:00|8392.5|8389.7|8393.4|8390.6|8395.4|8392.6|8389.6|8386.8|796
1634933100000|2021-10-22 20:05:00|8392.4|8389.6|8393.3|8390.5|8393.4|8390.6|8390.4|8387.6|436
1634933400000|2021-10-22 20:10:00|8393.2|8390.4|8402.2|8399.4|8402.2|8399.4|8392.4|8389.6|640
1634933700000|2021-10-22 20:15:00|8402.1|8399.3|8401.1|8398.3|8404.1|8401.3|8400.1|8397.3|673
1634934000000|2021-10-22 20:20:00|8402.1|8399.3|8405.1|8402.3|8406.1|8403.3|8400.2|8397.4|724
1634934300000|2021-10-22 20:25:00|8406.1|8403.3|8405.1|8402.3|8406.1|8403.3|8404|8401.2|392
1634934600000|2021-10-22 20:30:00|8405.5|8402.7|8402|8399.2|8406|8403.2|8402|8399.2|179
1634934900000|2021-10-22 20:35:00|8401.2|8398.4|8401.1|8398.3|8403|8400.2|8401|8398.2|221
1634935200000|2021-10-22 20:40:00|8401.5|8398.7|8400.5|8397.7|8402.1|8399.3|8399|8396.2|195
1634935500000|2021-10-22 20:45:00|8400.9|8398.1|8401.1|8398.3|8403.1|8400.3|8400.1|8397.3|127
1634935800000|2021-10-22 20:50:00|8402|8399.2|8394.5|8391.7|8404|8401.2|8394.5|8391.7|483
1634936100000|2021-10-22 20:55:00|8395|8392.2|8383|8380.2|8395|8392.2|8381.1|8378.3|825
1635112800000|2021-10-24 22:00:00|8381.7|8377.7|8363.1|8360.3|8382|8379.2|8351.2|8344.9|2203
1635113100000|2021-10-24 22:05:00|8362.7|8359.9|8382.9|8380.1|8384.4|8381.6|8362.1|8359.3|733
1635113400000|2021-10-24 22:10:00|8382.5|8379.7|8385.6|8382.8|8393.4|8390.6|8381.5|8378.7|794
1635113700000|2021-10-24 22:15:00|8385.7|8382.9|8391.6|8388.8|8395.3|8392.3|8384.7|8381.9|300
1635114000000|2021-10-24 22:20:00|8391.1|8388.3|8380|8377.2|8391.1|8388.3|8378.6|8375.8|367
1635114300000|2021-10-24 22:25:00|8380.4|8377.6|8379.8|8377|8383.4|8380.6|8377.2|8374.4|290
1635114600000|2021-10-24 22:30:00|8379.4|8376.6|8374.2|8371.4|8380.2|8377.4|8373.7|8370.9|359
1635114900000|2021-10-24 22:35:00|8374.3|8371.5|8378.2|8375.4|8379.1|8376.3|8373.7|8370.9|181
1635115200000|2021-10-24 22:40:00|8378.6|8375.8|8375.9|8373.1|8381|8378.2|8375.9|8373.1|391
1635115500000|2021-10-24 22:45:00|8376.3|8373.5|8370.9|8368.1|8376.3|8373.5|8370.5|8367.7|185
1635115800000|2021-10-24 22:50:00|8370.5|8367.7|8372.8|8370|8374.8|8372|8370.5|8367.7|93
1635116100000|2021-10-24 22:55:00|8372.4|8369.6|8377.2|8374.4|8383.3|8380.5|8371.9|8369.1|885
1635116400000|2021-10-24 23:00:00|8376.8|8374|8374|8371.2|8377|8374.2|8370.2|8367.4|316
1635116700000|2021-10-24 23:05:00|8373.6|8370.8|8379.2|8376.4|8380.6|8377.8|8373.6|8370.8|512
1635117000000|2021-10-24 23:10:00|8379.4|8375.4|8387.9|8385.1|8388.4|8385.6|8378.7|8375.4|722
1635117300000|2021-10-24 23:15:00|8387.8|8385|8395.7|8392.9|8396.4|8393.6|8386.5|8383.7|1311
1635117600000|2021-10-24 23:20:00|8396.1|8393.3|8390.7|8387.9|8396.7|8393.9|8389.7|8386.9|226
1635117900000|2021-10-24 23:25:00|8391.2|8388.4|8395.4|8392.6|8396.5|8393.7|8389.6|8386.8|188
1635118200000|2021-10-24 23:30:00|8395.9|8393.1|8393|8390.2|8399.9|8397.1|8391.4|8388.6|591
1635118500000|2021-10-24 23:35:00|8392.5|8389.7|8386.1|8383.3|8393|8390.2|8384.6|8381.8|300
1635118800000|2021-10-24 23:40:00|8387.1|8384.3|8382.5|8379.7|8387.1|8384.3|8380.6|8377.8|304
1635119100000|2021-10-24 23:45:00|8383.1|8380.3|8386|8383.2|8387.5|8384.7|8383.1|8380.3|81
1635119400000|2021-10-24 23:50:00|8386.5|8383.7|8382|8379.2|8386.5|8383.7|8381|8378.2|129
1635119700000|2021-10-24 23:55:00|8381.5|8378.7|8379.4|8376.6|8381.5|8378.7|8377.4|8374.6|195
1635120000000|2021-10-25 00:00:00|8379.5|8376.7|8383.4|8380.6|8384.9|8382.1|8377.4|8374.6|421
1635120300000|2021-10-25 00:05:00|8381.8|8379|8382|8379.2|8386.6|8383.8|8381.4|8378.6|496
1635120600000|2021-10-25 00:10:00|8382.4|8379.6|8386.6|8383.8|8390.6|8387.8|8380.6|8377.8|194
1635120900000|2021-10-25 00:15:00|8385.6|8382.8|8393.5|8390.7|8394.5|8391.7|8383.6|8380.8|260
1635121200000|2021-10-25 00:20:00|8393.9|8391.1|8389.6|8386.8|8396|8393.2|8389.5|8386.7|243
1635121500000|2021-10-25 00:25:00|8390|8387.2|8390.5|8387.7|8390.5|8387.7|8385.6|8382.8|129
1635121800000|2021-10-25 00:30:00|8391.2|8388.4|8384.3|8381.5|8392.3|8389.5|8381.5|8378.7|462
1635122100000|2021-10-25 00:35:00|8384.7|8381.9|8389.3|8386.5|8390.9|8388.1|8380.3|8377.5|307
1635122400000|2021-10-25 00:40:00|8389.7|8386.9|8389.3|8386.5|8393.3|8390.5|8387.8|8385|241
1635122700000|2021-10-25 00:45:00|8388.5|8385.7|8396.2|8393.4|8397|8394.2|8387.8|8385|190
1635123000000|2021-10-25 00:50:00|8396.1|8393.3|8400.7|8397.9|8404.1|8401.3|8395.3|8392.5|452
1635123300000|2021-10-25 00:55:00|8400.3|8397.5|8395.3|8392.5|8401.3|8398.5|8394.3|8391.5|155
1635123600000|2021-10-25 01:00:00|8396.2|8393.4|8412.2|8409.4|8414.9|8412.1|8395.3|8392.5|1535
1635123900000|2021-10-25 01:05:00|8412.6|8409.8|8409|8406.2|8415.7|8412.9|8401.1|8398.3|782
1635124200000|2021-10-25 01:10:00|8409.6|8406.8|8412.2|8409.4|8414.3|8411.5|8407.1|8404.3|653
1635124500000|2021-10-25 01:15:00|8412.3|8409.5|8411.2|8408.4|8414.3|8411.5|8408.2|8405.4|475
1635124800000|2021-10-25 01:20:00|8410.8|8408|8416.1|8413.3|8418.6|8415.8|8409.3|8406.5|494
1635125100000|2021-10-25 01:25:00|8416.5|8413.7|8408|8405.2|8418.4|8415.6|8408|8405.2|650
1635125400000|2021-10-25 01:30:00|8409|8406.2|8412.1|8409.3|8412.1|8409.3|8404|8401.2|413
1635125700000|2021-10-25 01:35:00|8411.7|8408.9|8415.3|8412.5|8417|8414.2|8409|8406.2|408
1635126000000|2021-10-25 01:40:00|8415.7|8412.9|8419|8416.2|8419.9|8417.1|8411.9|8409.1|467
1635126300000|2021-10-25 01:45:00|8419.4|8416.6|8420.5|8417.7|8428.4|8425.6|8416.1|8413.3|1628
1635126600000|2021-10-25 01:50:00|8421|8418.2|8411.3|8408.5|8421|8418.2|8407.2|8404.4|738
1635126900000|2021-10-25 01:55:00|8412.1|8409.3|8430.8|8428|8431.3|8428.5|8409.4|8406.6|1007
1635127200000|2021-10-25 02:00:00|8430.9|8428.1|8430.1|8427.3|8431.3|8428.5|8422.2|8419.4|729
1635127500000|2021-10-25 02:05:00|8430.2|8427.4|8432.2|8429.4|8434.2|8431.4|8426.2|8423.4|638
1635127800000|2021-10-25 02:10:00|8431.2|8428.4|8439.2|8436.4|8442.3|8439.5|8429.2|8426.4|1179
1635128100000|2021-10-25 02:15:00|8439.6|8436.8|8431.1|8428.3|8439.6|8436.8|8430.1|8427.3|304
1635128400000|2021-10-25 02:20:00|8431|8428.2|8433.2|8430.4|8435|8432.2|8427.1|8424.3|233
1635128700000|2021-10-25 02:25:00|8433.6|8430.8|8430.1|8427.3|8436.1|8433.3|8429|8426.2|217
1635129000000|2021-10-25 02:30:00|8430.5|8427.7|8437.2|8434.4|8438.2|8435.4|8426|8423.2|766
1635129300000|2021-10-25 02:35:00|8437.7|8434.9|8436.7|8433.9|8441|8438.2|8435.2|8432.4|425
1635129600000|2021-10-25 02:40:00|8437.1|8434.3|8437.1|8434.3|8440.1|8437.3|8433.2|8430.4|481
1635129900000|2021-10-25 02:45:00|8437.2|8434.4|8438.5|8435.7|8439.3|8436.5|8433.3|8430.5|541
1635130200000|2021-10-25 02:50:00|8438.9|8436.1|8445.9|8443.1|8447.2|8444.4|8436.3|8433.5|663
1635130500000|2021-10-25 02:55:00|8446.3|8443.5|8443.3|8440.5|8448.5|8445.7|8439.5|8436.7|522
1635130800000|2021-10-25 03:00:00|8443.4|8440.6|8437.5|8434.7|8448.9|8446.1|8436.2|8433.4|576
1635131100000|2021-10-25 03:05:00|8437.4|8434.6|8434.3|8431.5|8440.2|8437.4|8433.3|8430.5|382
1635131400000|2021-10-25 03:10:00|8434.2|8431.4|8436.2|8433.4|8442.3|8439.5|8433.3|8430.5|420
1635131700000|2021-10-25 03:15:00|8435.8|8433|8438.1|8435.3|8443.2|8440.4|8435.4|8432.6|186
1635132000000|2021-10-25 03:20:00|8437.7|8434.9|8443.2|8440.4|8444|8441.2|8437.2|8434.4|196
1635132300000|2021-10-25 03:25:00|8443.6|8440.8|8442.1|8439.3|8446.1|8443.3|8440.2|8437.4|215
1635132600000|2021-10-25 03:30:00|8442|8439.2|8442.1|8439.3|8443|8440.2|8437|8434.2|324
1635132900000|2021-10-25 03:35:00|8441.9|8439.1|8438.5|8435.7|8443.1|8440.3|8437|8434.2|156
1635133200000|2021-10-25 03:40:00|8438.1|8435.3|8438.9|8436.1|8441.9|8439.1|8437|8434.2|260
1635133500000|2021-10-25 03:45:00|8439|8436.2|8435.9|8433.1|8439.9|8437.1|8435.9|8433.1|66
1635133800000|2021-10-25 03:50:00|8435.5|8432.7|8432.2|8429.4|8438.9|8436.1|8432.2|8429.4|282
1635134100000|2021-10-25 03:55:00|8432.1|8429.3|8429.2|8426.4|8432.2|8429.4|8429.1|8426.3|253
1635134400000|2021-10-25 04:00:00|8431.6|8428.8|8432.1|8429.3|8433.2|8430.4|8429.2|8426.4|255
1635134700000|2021-10-25 04:05:00|8431.7|8428.9|8433.6|8430.8|8433.6|8430.8|8430.2|8427.4|100
1635135000000|2021-10-25 04:10:00|8433.1|8430.3|8433|8430.2|8436|8433.2|8432|8429.2|149
1635135300000|2021-10-25 04:15:00|8432.6|8429.8|8428.6|8425.8|8433.1|8430.3|8428|8425.2|126
1635135600000|2021-10-25 04:20:00|8429|8426.2|8431.1|8428.3|8431.2|8428.4|8426.2|8423.4|391
1635135900000|2021-10-25 04:25:00|8430.2|8427.4|8426.6|8423.8|8431.1|8428.3|8426.2|8423.4|111
1635136200000|2021-10-25 04:30:00|8426.2|8423.4|8427.1|8424.3|8429.2|8426.4|8425.2|8422.4|163
1635136500000|2021-10-25 04:35:00|8426.7|8423.9|8430.1|8427.3|8431.2|8428.4|8426.3|8423.5|197
1635136800000|2021-10-25 04:40:00|8430.2|8427.4|8428.5|8425.7|8431.1|8428.3|8427.2|8424.4|139
1635137100000|2021-10-25 04:45:00|8429|8426.2|8430.1|8427.3|8431.1|8428.3|8426|8423.2|122
1635137400000|2021-10-25 04:50:00|8430.5|8427.7|8435.9|8433.1|8437.1|8434.3|8430|8427.2|216
1635137700000|2021-10-25 04:55:00|8435.1|8432.3|8434.9|8432.1|8437|8434.2|8434|8431.2|95
1635138000000|2021-10-25 05:00:00|8434.1|8431.3|8426.9|8424.1|8435|8432.2|8426.1|8423.3|242
1635138300000|2021-10-25 05:05:00|8426.5|8423.7|8426.1|8423.3|8428.9|8426.1|8424|8421.2|214
1635138600000|2021-10-25 05:10:00|8425.9|8423.1|8425.8|8423|8426.1|8423.3|8424|8421.2|190
1635138900000|2021-10-25 05:15:00|8425|8422.2|8425.8|8423|8426.4|8423.6|8421.5|8418.7|227
1635139200000|2021-10-25 05:20:00|8426|8423.2|8424|8421.2|8429|8426.2|8423|8420.2|135
1635139500000|2021-10-25 05:25:00|8423.9|8421.1|8424.5|8421.7|8424.9|8422.1|8422.5|8419.7|112
1635139800000|2021-10-25 05:30:00|8424|8421.2|8423.9|8421.1|8427|8424.2|8416.4|8413.6|734
1635140100000|2021-10-25 05:35:00|8423.8|8421|8428.9|8426.1|8431.8|8429|8422|8419.2|326
1635140400000|2021-10-25 05:40:00|8428|8425.2|8430.8|8428|8433|8430.2|8427|8424.2|433
1635140700000|2021-10-25 05:45:00|8430.1|8427.3|8428.9|8426.1|8432.9|8430.1|8427.9|8425.1|200
1635141000000|2021-10-25 05:50:00|8429.3|8426.5|8427.7|8424.9|8429.3|8426.5|8422.9|8420.1|136
1635141300000|2021-10-25 05:55:00|8427.3|8424.5|8426.3|8423.5|8427.3|8424.5|8422.9|8420.1|242
1635141600000|2021-10-25 06:00:00|8425.9|8423.1|8426.3|8423.5|8428.8|8426|8423.9|8421.1|147
1635141900000|2021-10-25 06:05:00|8426.8|8424|8433.1|8430.3|8433.6|8430.8|8422.8|8420|320
1635142200000|2021-10-25 06:10:00|8432.7|8429.9|8431.6|8428.8|8433.6|8430.8|8428.2|8425.4|217
1635142500000|2021-10-25 06:15:00|8431.1|8428.3|8417.8|8415|8431.6|8428.8|8417.8|8415|507
1635142800000|2021-10-25 06:20:00|8417.7|8414.9|8419.7|8416.9|8422.7|8419.9|8417.7|8414.9|408
1635143100000|2021-10-25 06:25:00|8419.8|8417|8419.9|8417.1|8420.9|8418.1|8415.9|8413.1|304
1635143400000|2021-10-25 06:30:00|8419.8|8417|8416.8|8414|8420.4|8417.6|8414.3|8411.5|372
1635143700000|2021-10-25 06:35:00|8416.4|8413.6|8410.1|8407.3|8419.9|8417.1|8407.1|8404.3|804
1635144000000|2021-10-25 06:40:00|8410.2|8407.4|8408.1|8405.3|8410.2|8407.4|8403.1|8400.3|591
1635144300000|2021-10-25 06:45:00|8407.7|8404.9|8404.1|8401.3|8411.1|8408.3|8403.1|8400.3|331
1635144600000|2021-10-25 06:50:00|8403.9|8401.1|8406.4|8403.6|8406.4|8403.6|8397.8|8395|728
1635144900000|2021-10-25 06:55:00|8405.5|8402.7|8406.3|8403.5|8408.2|8405.4|8401.2|8398.4|891
1635145200000|2021-10-25 07:00:00|8406.8|8404|8404.3|8401.5|8411.7|8408.9|8401.2|8398.4|1278
1635145500000|2021-10-25 07:05:00|8403.4|8400.6|8409.5|8406.7|8413.4|8410.6|8403.3|8400.5|790
1635145800000|2021-10-25 07:10:00|8409.9|8407.1|8408.7|8405.9|8411.7|8408.9|8401.6|8398.8|884
1635146100000|2021-10-25 07:15:00|8408.1|8405.3|8418.1|8415.3|8421|8418.2|8406.6|8403.8|856
1635146400000|2021-10-25 07:20:00|8418.5|8415.7|8422.6|8419.8|8422.6|8419.8|8415.6|8412.8|699
1635146700000|2021-10-25 07:25:00|8423.5|8420.7|8423.1|8420.3|8428.3|8425.5|8418.6|8415.8|778
1635147000000|2021-10-25 07:30:00|8423.5|8420.7|8423.4|8420.6|8430.3|8427.5|8422.5|8419.7|624
1635147300000|2021-10-25 07:35:00|8422.9|8420.1|8413.6|8410.8|8426.5|8423.7|8412.6|8409.8|657
1635147600000|2021-10-25 07:40:00|8413.2|8410.4|8409.4|8406.6|8415.5|8412.7|8407.6|8404.8|841
1635147900000|2021-10-25 07:45:00|8409.5|8406.7|8411.6|8408.8|8414.4|8411.6|8407.6|8404.8|475
1635148200000|2021-10-25 07:50:00|8411.5|8408.7|8408.6|8405.8|8414.6|8411.8|8406.5|8403.7|499
1635148500000|2021-10-25 07:55:00|8408.5|8405.7|8412.1|8409.3|8412.5|8409.7|8404.6|8401.8|556
1635148800000|2021-10-25 08:00:00|8412|8409.2|8412.5|8409.7|8414.6|8411.8|8408.2|8405.4|462
1635149100000|2021-10-25 08:05:00|8412.6|8409.8|8415.1|8412.3|8419.2|8416.4|8410.3|8407.5|764
1635149400000|2021-10-25 08:10:00|8415.2|8412.4|8415.1|8412.3|8416|8413.2|8411.2|8408.4|476
1635149700000|2021-10-25 08:15:00|8414.3|8411.5|8416.1|8413.3|8420|8417.2|8414.1|8411.3|557
1635150000000|2021-10-25 08:20:00|8416|8413.2|8422|8419.2|8422|8419.2|8413|8410.2|521
1635150300000|2021-10-25 08:25:00|8421.9|8419.1|8419|8416.2|8421.9|8419.1|8414|8411.2|1249
1635150600000|2021-10-25 08:30:00|8418.8|8416|8416.8|8414|8422.8|8420|8412.9|8410.1|997
1635150900000|2021-10-25 08:35:00|8416.9|8414.1|8429.5|8426.7|8436.4|8433.6|8414.9|8412.1|1308
1635151200000|2021-10-25 08:40:00|8429.3|8426.5|8432.4|8429.6|8433.4|8430.6|8423|8420.2|708
1635151500000|2021-10-25 08:45:00|8432.5|8429.7|8438.4|8435.6|8442.3|8439.5|8432.4|8429.6|839
1635151800000|2021-10-25 08:50:00|8438.7|8435.9|8432.3|8429.5|8439.1|8436.3|8428.3|8425.5|635
1635152100000|2021-10-25 08:55:00|8432.2|8429.4|8433.1|8430.3|8437.3|8434.5|8431.3|8428.5|465
1635152400000|2021-10-25 09:00:00|8433.2|8430.4|8425.3|8422.5|8434.3|8431.5|8425.3|8422.5|574
1635152700000|2021-10-25 09:05:00|8426.2|8423.4|8430.1|8427.3|8430.1|8427.3|8422.2|8419.4|558
1635153000000|2021-10-25 09:10:00|8429.3|8426.5|8429.1|8426.3|8432|8429.2|8427.2|8424.4|245
1635153300000|2021-10-25 09:15:00|8429|8426.2|8413.2|8410.4|8429.1|8426.3|8413.2|8410.4|846
1635153600000|2021-10-25 09:20:00|8413|8410.2|8398|8395.2|8416.1|8413.3|8397.2|8394.4|1325
1635153900000|2021-10-25 09:25:00|8398.1|8395.3|8399.2|8396.4|8404.2|8401.4|8396.2|8393.4|744
1635154200000|2021-10-25 09:30:00|8399.6|8396.8|8404.7|8401.9|8406.2|8403.4|8392.1|8389.3|898
1635154500000|2021-10-25 09:35:00|8405.1|8402.3|8400.2|8397.4|8411.2|8408.4|8399.3|8396.5|1286
1635154800000|2021-10-25 09:40:00|8399.8|8397|8403.2|8400.4|8407.1|8404.3|8397.2|8394.4|660
1635155100000|2021-10-25 09:45:00|8403.1|8400.3|8402.1|8399.3|8408.1|8405.3|8401.3|8398.5|301
1635155400000|2021-10-25 09:50:00|8401.3|8398.5|8404.1|8401.3|8408|8405.2|8401.2|8398.4|271
1635155700000|2021-10-25 09:55:00|8404.5|8401.7|8411.5|8408.7|8415.5|8412.7|8404.5|8401.7|507
1635156000000|2021-10-25 10:00:00|8411.1|8408.3|8409.9|8407.1|8412.9|8410.1|8407.9|8405.1|341
1635156300000|2021-10-25 10:05:00|8409.8|8407|8426.1|8423.3|8427|8424.2|8409.8|8407|1040
1635156600000|2021-10-25 10:10:00|8426|8423.2|8422.9|8420.1|8428.8|8426|8421.9|8419.1|564
1635156900000|2021-10-25 10:15:00|8422.8|8420|8425.9|8423.1|8428.9|8426.1|8422.5|8419.7|384
1635157200000|2021-10-25 10:20:00|8425|8422.2|8424.8|8422|8427|8424.2|8422.7|8419.9|454
1635157500000|2021-10-25 10:25:00|8424.9|8422.1|8416.8|8414|8425.8|8423|8415.8|8413|397
1635157800000|2021-10-25 10:30:00|8417.3|8414.5|8410.8|8408|8419.7|8416.9|8408.7|8405.9|816
1635158100000|2021-10-25 10:35:00|8411.3|8408.5|8415.5|8412.7|8420.3|8417.5|8409.8|8407|1285
1635158400000|2021-10-25 10:40:00|8416.2|8413.4|8420.3|8417.5|8421.2|8418.4|8415.4|8412.6|271
1635158700000|2021-10-25 10:45:00|8420.2|8417.4|8414.3|8411.5|8421.3|8418.5|8411.3|8408.5|730
1635159000000|2021-10-25 10:50:00|8414.7|8411.9|8418.2|8415.4|8419.2|8416.4|8410|8407.2|620
1635159300000|2021-10-25 10:55:00|8417.2|8414.4|8415.3|8412.5|8419.3|8416.5|8414.4|8411.6|385
1635159600000|2021-10-25 11:00:00|8415.2|8412.4|8422.4|8419.6|8425.6|8422.8|8413.3|8410.5|562
1635159900000|2021-10-25 11:05:00|8422|8419.2|8426.6|8423.8|8427.3|8424.5|8419.3|8416.5|867
1635160200000|2021-10-25 11:10:00|8426.3|8423.5|8423.2|8420.4|8428.3|8425.5|8420.4|8417.6|499
1635160500000|2021-10-25 11:15:00|8422.3|8419.5|8429.2|8426.4|8429.7|8426.9|8422.2|8419.4|386
1635160800000|2021-10-25 11:20:00|8429.1|8426.3|8436.1|8433.3|8438.4|8435.6|8428.1|8425.3|883
1635161100000|2021-10-25 11:25:00|8436.9|8434.1|8433.2|8430.4|8439.1|8436.3|8433.2|8430.4|617
1635161400000|2021-10-25 11:30:00|8434.2|8431.4|8441|8438.2|8443.1|8440.3|8433.2|8430.4|734
1635161700000|2021-10-25 11:35:00|8441.1|8438.3|8439.2|8436.4|8444.1|8441.3|8438.1|8435.3|965
1635162000000|2021-10-25 11:40:00|8439.3|8436.5|8441.5|8438.7|8443.3|8440.5|8436.5|8433.7|833
1635162300000|2021-10-25 11:45:00|8441.4|8438.6|8452|8449.2|8453.1|8450.3|8441.4|8438.6|1684
1635162600000|2021-10-25 11:50:00|8451.6|8448.8|8452.2|8449.4|8453.1|8450.3|8449.2|8446.4|759
1635162900000|2021-10-25 11:55:00|8453|8450.2|8452.1|8449.3|8454.1|8451.3|8449.2|8446.4|717
1635163200000|2021-10-25 12:00:00|8451.7|8448.9|8461.1|8458.3|8462|8459.2|8449.8|8447|1828
1635163500000|2021-10-25 12:05:00|8461.5|8458.7|8461.1|8458.3|8465.7|8462.9|8458|8455.2|1737
1635163800000|2021-10-25 12:10:00|8461.6|8458.8|8462|8459.2|8464.9|8462.1|8457.2|8454.4|1464
1635164100000|2021-10-25 12:15:00|8461.9|8459.1|8467.9|8465.1|8468.9|8466.1|8458|8455.2|2166
1635164400000|2021-10-25 12:20:00|8468|8465.2|8476.1|8473.3|8477.5|8474.7|8464.9|8462.1|3247
1635164700000|2021-10-25 12:25:00|8476|8473.2|8471.7|8468.9|8476.5|8473.7|8467.7|8464.9|1360
1635165000000|2021-10-25 12:30:00|8472.1|8469.3|8460.8|8458|8475.2|8472.4|8460.8|8458|2660
1635165300000|2021-10-25 12:35:00|8458.2|8454.2|8448.9|8446.1|8460.9|8458.1|8447|8444.2|3967
1635165600000|2021-10-25 12:40:00|8449|8446.2|8451.8|8449|8457.7|8454.9|8448.9|8446.1|1215
1635165900000|2021-10-25 12:45:00|8452.9|8450.1|8457.9|8455.1|8458.8|8456|8448.9|8446.1|1279
1635166200000|2021-10-25 12:50:00|8458.3|8455.5|8460.9|8458.1|8463.8|8461|8457.9|8455.1|1203
1635166500000|2021-10-25 12:55:00|8461.3|8458.5|8471.6|8468.8|8473|8470.2|8460.9|8458.1|1713
1635166800000|2021-10-25 13:00:00|8472.3|8469.5|8481.1|8478.3|8487.2|8484.4|8464.5|8461.7|8063
1635167100000|2021-10-25 13:05:00|8480.7|8477.9|8474.4|8471.6|8487.4|8484.6|8464.9|8462.1|9116
1635167400000|2021-10-25 13:10:00|8474|8471.2|8485.6|8482.8|8501.6|8498.8|8470.9|8468.1|10121
1635167700000|2021-10-25 13:15:00|8486.5|8483.7|8481.4|8478.6|8494.1|8491.3|8475.6|8472.8|7274
1635168000000|2021-10-25 13:20:00|8481.3|8478.5|8475.7|8472.9|8486.4|8483.6|8473|8470.2|7578
1635168300000|2021-10-25 13:25:00|8475.8|8473|8461.6|8458.8|8477.7|8474.9|8460.2|8457.4|6596
1635168600000|2021-10-25 13:30:00|8461.8|8459|8465|8462.2|8468.2|8465.4|8450.4|8447.6|6501
1635168900000|2021-10-25 13:35:00|8464.9|8462.1|8460|8457.2|8486.6|8483.8|8459.9|8457.1|6023
1635169200000|2021-10-25 13:40:00|8459.5|8456.7|8440.1|8437.3|8461|8458.2|8437.3|8434.5|9444
1635169500000|2021-10-25 13:45:00|8440.2|8437.4|8435.5|8432.7|8447.5|8444.7|8429.7|8426.9|5886
1635169800000|2021-10-25 13:50:00|8435.1|8432.3|8459.4|8456.6|8466.1|8463.3|8430.5|8427.7|4259
1635170100000|2021-10-25 13:55:00|8459.8|8457|8474.3|8471.5|8479.8|8477|8459.4|8456.6|3668
1635170400000|2021-10-25 14:00:00|8474.7|8471.9|8485.3|8482.5|8488.3|8485.5|8464.3|8461.5|4717
1635170700000|2021-10-25 14:05:00|8485.6|8482.8|8493.3|8490.5|8499.8|8497|8483.3|8480.5|4218
1635171000000|2021-10-25 14:10:00|8493.7|8490.9|8485.7|8482.9|8507.8|8505|8482.9|8480.1|5126
1635171300000|2021-10-25 14:15:00|8486.6|8483.8|8482.8|8480|8493.1|8490.3|8477.9|8475.1|2888
1635171600000|2021-10-25 14:20:00|8482.9|8480.1|8473.1|8470.3|8484.6|8481.8|8471.5|8468.7|3902
1635171900000|2021-10-25 14:25:00|8473|8470.2|8458.1|8455.3|8474.5|8471.7|8453.4|8450.6|5819
1635172200000|2021-10-25 14:30:00|8458.2|8455.4|8463.9|8461.1|8464.5|8461.7|8449.8|8447|3971
1635172500000|2021-10-25 14:35:00|8463|8460.2|8458.2|8455.4|8473.8|8471|8454.5|8451.7|6409
1635172800000|2021-10-25 14:40:00|8457.5|8454.7|8424.3|8421.5|8457.5|8454.7|8423.2|8420.4|8659
1635173100000|2021-10-25 14:45:00|8423.9|8421.1|8433.5|8430.7|8441.1|8438.3|8420|8417.2|10748
1635173400000|2021-10-25 14:50:00|8433.6|8430.8|8435.7|8432.9|8443.7|8440.9|8424.1|8421.3|3855
1635173700000|2021-10-25 14:55:00|8436.1|8433.3|8452.9|8450.1|8453.3|8450.5|8434.4|8431.6|3174
1635174000000|2021-10-25 15:00:00|8452.2|8449.4|8436|8433.2|8452.2|8449.4|8434.6|8431.8|2289
1635174300000|2021-10-25 15:05:00|8435.6|8432.8|8421.8|8419|8435.6|8432.8|8419.7|8416.9|4472
1635174600000|2021-10-25 15:10:00|8422.7|8419.9|8438.5|8435.7|8439.6|8436.8|8419.9|8417.1|2939
1635174900000|2021-10-25 15:15:00|8439.2|8436.4|8450.8|8448|8451.8|8449|8435.7|8432.9|2188
1635175200000|2021-10-25 15:20:00|8451.5|8448.7|8443.4|8440.6|8456.4|8453.6|8440.5|8437.7|3416
1635175500000|2021-10-25 15:25:00|8444.2|8441.4|8444.2|8441.4|8447.2|8444.4|8428.1|8425.3|8301
1635175800000|2021-10-25 15:30:00|8443.2|8440.4|8428.2|8425.4|8444.7|8441.9|8421.2|8418.4|4970
1635176100000|2021-10-25 15:35:00|8428.3|8425.5|8417.3|8414.5|8429.7|8426.9|8415.2|8412.4|2450
1635176400000|2021-10-25 15:40:00|8417.2|8414.4|8414.4|8411.6|8422|8419.2|8405.5|8402.7|4899
1635176700000|2021-10-25 15:45:00|8414.3|8411.5|8409.5|8406.7|8422.1|8419.3|8409.4|8406.6|2405
1635177000000|2021-10-25 15:50:00|8407.6|8404.8|8387.1|8384.3|8411.3|8408.5|8382.3|8379.5|4919
1635177300000|2021-10-25 15:55:00|8388|8385.2|8393.7|8390.9|8406.9|8404.1|8380.9|8378.1|5923
1635177600000|2021-10-25 16:00:00|8394|8391.2|8385.5|8382.7|8397.4|8394.6|8379.5|8376.7|3581
1635177900000|2021-10-25 16:05:00|8385.1|8382.3|8374.3|8371.5|8385.6|8382.8|8370.5|8367.7|4801
1635178200000|2021-10-25 16:10:00|8373.9|8371.1|8373.7|8370.9|8384.8|8382|8372.4|8369.6|2590
1635178500000|2021-10-25 16:15:00|8374.1|8371.3|8392.6|8389.8|8394.5|8391.7|8372.9|8370.1|2639
1635178800000|2021-10-25 16:20:00|8393|8390.2|8383.4|8380.6|8393.5|8390.7|8374.6|8371.8|1947
1635179100000|2021-10-25 16:25:00|8382.9|8380.1|8357.5|8354.7|8384.4|8381.6|8356.4|8353.6|3505
1635179400000|2021-10-25 16:30:00|8358.4|8355.6|8333.8|8331|8361.2|8358.4|8329|8326.2|8069
1635179700000|2021-10-25 16:35:00|8333.7|8330.9|8342.9|8340.1|8344.9|8342.1|8326.8|8324|6648
1635180000000|2021-10-25 16:40:00|8342.8|8340|8349.3|8346.5|8356|8353.2|8342.8|8340|3814
1635180300000|2021-10-25 16:45:00|8349.2|8346.4|8350.6|8347.8|8359.3|8356.5|8341.9|8339.1|2519
1635180600000|2021-10-25 16:50:00|8350.3|8347.5|8353.3|8350.5|8353.8|8351|8343.9|8341.1|2386
1635180900000|2021-10-25 16:55:00|8352.5|8349.7|8339.3|8336.5|8352.5|8349.7|8336.5|8333.7|2751
1635181200000|2021-10-25 17:00:00|8340.1|8337.3|8342.3|8339.5|8344.8|8342|8332.7|8329.9|2340
1635181500000|2021-10-25 17:05:00|8341.9|8339.1|8358|8355.2|8358|8355.2|8330|8327.2|4519
1635181800000|2021-10-25 17:10:00|8357.1|8354.3|8363.2|8360.4|8367.8|8365|8350.4|8347.6|3374
1635182100000|2021-10-25 17:15:00|8363.1|8360.3|8382.8|8380|8385.8|8383|8360.7|8357.9|2857
1635182400000|2021-10-25 17:20:00|8383.1|8380.3|8380.5|8377.7|8390.5|8387.7|8378|8375.2|2753
1635182700000|2021-10-25 17:25:00|8380|8377.2|8365.1|8362.3|8384|8381.2|8364.1|8361.3|2400
1635183000000|2021-10-25 17:30:00|8364.7|8361.9|8363|8360.2|8370.4|8367.6|8357.9|8355.1|3162
1635183300000|2021-10-25 17:35:00|8363.7|8360.9|8359.3|8356.5|8363.8|8361|8352.3|8349.5|1455
1635183600000|2021-10-25 17:40:00|8359.7|8356.9|8352|8349.2|8364.3|8361.5|8349.9|8347.1|1208
1635183900000|2021-10-25 17:45:00|8352.9|8350.1|8366.9|8364.1|8370.1|8367.3|8352.9|8350.1|2239
1635184200000|2021-10-25 17:50:00|8366.5|8363.7|8367.1|8364.3|8374.7|8371.9|8365.9|8363.1|1874
1635184500000|2021-10-25 17:55:00|8366.9|8364.1|8365.3|8362.5|8371.9|8369.1|8362.2|8359.4|1156
1635184800000|2021-10-25 18:00:00|8364.5|8361.7|8369.2|8366.4|8373.6|8370.8|8362.3|8359.5|1186
1635185100000|2021-10-25 18:05:00|8368.7|8365.9|8357.2|8354.4|8372.7|8369.9|8355.2|8352.4|1923
1635185400000|2021-10-25 18:10:00|8358|8355.2|8347.7|8344.9|8358.2|8355.4|8335.2|8332.4|3412
1635185700000|2021-10-25 18:15:00|8346.7|8343.9|8342.1|8339.3|8350.6|8347.8|8333.1|8330.3|3143
1635186000000|2021-10-25 18:20:00|8341.3|8338.5|8346.1|8343.3|8349.6|8346.8|8337.8|8335|2890
1635186300000|2021-10-25 18:25:00|8346.6|8343.8|8348.2|8345.4|8356.8|8354|8333.9|8331.1|8051
1635186600000|2021-10-25 18:30:00|8348.1|8345.3|8320.7|8317.9|8349.8|8346.5|8316.6|8313.8|4333
1635186900000|2021-10-25 18:35:00|8320.6|8317.8|8321.3|8318.5|8328.2|8325.4|8313.8|8311|1764
1635187200000|2021-10-25 18:40:00|8321.5|8318.7|8323.3|8320.5|8328.3|8325.5|8321.3|8318.5|831
1635187500000|2021-10-25 18:45:00|8323.2|8320.4|8322.8|8320|8327.3|8324.5|8320.5|8317.7|481
1635187800000|2021-10-25 18:50:00|8322.4|8319.6|8323.5|8320.7|8325.3|8322.5|8321.2|8318.4|568
1635188100000|2021-10-25 18:55:00|8324.3|8321.5|8330.3|8327.5|8330.4|8327.6|8322.5|8319.7|497
1635188400000|2021-10-25 19:00:00|8330.4|8327.6|8331.3|8328.5|8331.4|8328.6|8328.4|8325.6|367
1635188700000|2021-10-25 19:05:00|8331.4|8328.6|8330.4|8327.6|8332.3|8329.5|8330.3|8327.5|264
1635189000000|2021-10-25 19:10:00|8330.8|8328|8330.5|8327.7|8331.3|8328.5|8327.3|8324.5|484
1635189300000|2021-10-25 19:15:00|8330.9|8328.1|8329.7|8326.9|8334.4|8331.6|8328.5|8325.7|357
1635189600000|2021-10-25 19:20:00|8329.5|8326.7|8328.7|8325.9|8330.6|8327.8|8327.1|8324.3|248
1635189900000|2021-10-25 19:25:00|8328.6|8325.8|8333.6|8330.8|8334.6|8331.8|8327.7|8324.9|350
1635190200000|2021-10-25 19:30:00|8332.7|8329.9|8329.5|8326.7|8333.4|8330.6|8328.7|8325.9|246
1635190500000|2021-10-25 19:35:00|8329.7|8326.9|8325.6|8322.8|8329.7|8326.9|8323.6|8320.8|374
1635190800000|2021-10-25 19:40:00|8325.8|8323|8318.9|8316.1|8326.6|8323.8|8317.9|8315.1|431
1635191100000|2021-10-25 19:45:00|8318.7|8315.9|8321.1|8318.3|8322.1|8319.3|8318|8315.2|295
1635191400000|2021-10-25 19:50:00|8321.5|8318.7|8321.1|8318.3|8323.8|8321|8319.1|8316.3|362
1635191700000|2021-10-25 19:55:00|8321.4|8318.6|8318.7|8315.9|8322.1|8319.3|8315.3|8312.5|640
1635192000000|2021-10-25 20:00:00|8318.3|8315.5|8319.3|8316.5|8322|8319.2|8318.3|8315.5|380
1635192300000|2021-10-25 20:05:00|8319.1|8316.3|8321.1|8318.3|8321.1|8318.3|8319|8316.2|195
1635192600000|2021-10-25 20:10:00|8320.7|8317.9|8323.2|8320.4|8324|8321.2|8320.1|8317.3|259
1635192900000|2021-10-25 20:15:00|8323.6|8320.8|8328.2|8325.4|8330.2|8327.4|8323.6|8320.8|370
1635193200000|2021-10-25 20:20:00|8328.1|8325.3|8333.1|8330.3|8337|8334.2|8328.1|8325.3|577
1635193500000|2021-10-25 20:25:00|8333|8330.2|8337.1|8334.3|8337.1|8334.3|8332|8329.2|191
1635193800000|2021-10-25 20:30:00|8336.7|8333.9|8337.1|8334.3|8340|8337.2|8336.5|8333.7|202
1635194100000|2021-10-25 20:35:00|8338|8335.2|8336.2|8333.4|8339.1|8336.3|8336.2|8333.4|189
1635194400000|2021-10-25 20:40:00|8335.9|8333.1|8339.2|8336.4|8340.1|8337.3|8334.2|8331.4|193
1635194700000|2021-10-25 20:45:00|8339.5|8336.7|8342|8339.2|8342.1|8339.3|8335.2|8332.4|386
1635195000000|2021-10-25 20:50:00|8342.1|8339.3|8340.5|8337.7|8342.5|8339.7|8337.5|8334.7|413
1635195300000|2021-10-25 20:55:00|8340.1|8337.3|8346|8343.2|8346|8343.2|8339.9|8337.1|316
1635199200000|2021-10-25 22:00:00|8347.2|8344.4|8342.6|8339.8|8351.6|8348.8|8340.7|8337.8|349
1635199500000|2021-10-25 22:05:00|8342.2|8339.4|8343.5|8340.7|8344.6|8341.8|8342.2|8339.4|71
1635199800000|2021-10-25 22:10:00|8343.6|8340.8|8339.8|8337|8345.7|8342.9|8339|8336.2|196
1635200100000|2021-10-25 22:15:00|8339.7|8336.9|8341.7|8338.9|8341.7|8338.9|8338.8|8336|98
1635200400000|2021-10-25 22:20:00|8341.6|8338.8|8340.6|8337.8|8341.8|8339|8340.3|8337.5|67
1635200700000|2021-10-25 22:25:00|8340.5|8337.7|8341.7|8338.9|8341.8|8339|8340.5|8337.7|63
1635201000000|2021-10-25 22:30:00|8341.5|8338.7|8337.1|8334.3|8341.5|8338.7|8335.9|8333.1|130
1635201300000|2021-10-25 22:35:00|8336.8|8334|8335.9|8333.1|8338.8|8336|8335.9|8333.1|74
1635201600000|2021-10-25 22:40:00|8336.6|8333.8|8337.7|8334.9|8337.8|8335|8335.9|8333.1|58
1635201900000|2021-10-25 22:45:00|8336.8|8334|8336.2|8333.4|8337.2|8334.4|8335.7|8332.9|70
1635202200000|2021-10-25 22:50:00|8335.8|8333|8337.7|8334.9|8337.8|8335|8335.8|8333|93
1635202500000|2021-10-25 22:55:00|8337.3|8334.5|8337.7|8334.9|8337.8|8335|8336.7|8333.9|31
1635202800000|2021-10-25 23:00:00|8337.8|8335|8336.8|8334|8337.8|8335|8336.3|8333.5|59
1635203100000|2021-10-25 23:05:00|8337.7|8334.9|8333.8|8331|8337.8|8335|8330.8|8328|290
1635203400000|2021-10-25 23:10:00|8334.3|8331.5|8332.8|8330|8334.3|8331.5|8331.9|8329.1|70
1635203700000|2021-10-25 23:15:00|8332.9|8330.1|8335.9|8333.1|8335.9|8333.1|8332|8329.2|89
1635204000000|2021-10-25 23:20:00|8336.3|8333.5|8335.9|8333.1|8336.9|8334.1|8335.9|8333.1|30
1635204300000|2021-10-25 23:25:00|8336.6|8333.8|8342.8|8340|8343.7|8340.9|8336.6|8333.8|147
1635204600000|2021-10-25 23:30:00|8343.3|8340.5|8345.7|8342.9|8346.1|8343.3|8341.8|8339|73
1635204900000|2021-10-25 23:35:00|8345.3|8342.5|8348.8|8346|8349.8|8347|8344.8|8342|136
1635205200000|2021-10-25 23:40:00|8348.9|8346.1|8353.8|8351|8353.8|8351|8346.7|8343.9|156
1635205500000|2021-10-25 23:45:00|8355.1|8352.3|8354.2|8351.4|8357.8|8355|8352.8|8350|257
1635205800000|2021-10-25 23:50:00|8353.8|8351|8356.2|8353.4|8357.8|8355|8350.8|8348|195
1635206100000|2021-10-25 23:55:00|8355.8|8353|8356.8|8354|8358.8|8356|8355.8|8353|139
1635206400000|2021-10-26 00:00:00|8357.5|8354.7|8352.9|8350.1|8362.3|8359.5|8352.9|8350.1|645
1635206700000|2021-10-26 00:05:00|8352.8|8350|8358.9|8356.1|8359.4|8356.6|8352|8349.2|235
1635207000000|2021-10-26 00:10:00|8359.2|8356.4|8351.8|8349|8359.7|8356.9|8350|8347.2|240
1635207300000|2021-10-26 00:15:00|8352|8349.2|8354|8351.2|8356.8|8354|8351.8|8349|173
1635207600000|2021-10-26 00:20:00|8353.6|8350.8|8350.9|8348.1|8354|8351.2|8349.6|8346.8|145
1635207900000|2021-10-26 00:25:00|8351.3|8348.5|8348.9|8346.1|8351.9|8349.1|8347.9|8345.1|77
1635208200000|2021-10-26 00:30:00|8348.2|8345.4|8348.9|8346.1|8349.9|8347.1|8346.8|8344|162
1635208500000|2021-10-26 00:35:00|8348.4|8345.6|8343.9|8341.1|8349.3|8346.5|8342|8339.2|215
1635208800000|2021-10-26 00:40:00|8343.4|8340.6|8345.9|8343.1|8346.7|8343.9|8339.8|8337|328
1635209100000|2021-10-26 00:45:00|8345.8|8343|8350.6|8347.8|8356.5|8353.7|8344.8|8342|396
1635209400000|2021-10-26 00:50:00|8351|8348.2|8352.1|8349.3|8355|8352.2|8348.6|8345.8|200
1635209700000|2021-10-26 00:55:00|8351.6|8348.8|8350|8347.2|8352.6|8349.8|8347.7|8344.9|172
1635210000000|2021-10-26 01:00:00|8349.6|8346.8|8355.2|8352.4|8356.7|8353.9|8338.7|8335.9|897
1635210300000|2021-10-26 01:05:00|8354.8|8352|8357.6|8354.8|8358.5|8355.7|8350.8|8348|291
1635210600000|2021-10-26 01:10:00|8358.1|8355.3|8356.6|8353.8|8361.6|8358.8|8353.2|8350.4|270
1635210900000|2021-10-26 01:15:00|8356.2|8353.4|8351.1|8348.3|8357.6|8354.8|8349.6|8346.8|409
1635211200000|2021-10-26 01:20:00|8350.7|8347.9|8348.1|8345.3|8350.7|8347.9|8346.6|8343.8|323
1635211500000|2021-10-26 01:25:00|8347.7|8344.9|8349.8|8347|8350.7|8347.9|8345.5|8342.7|212
1635211800000|2021-10-26 01:30:00|8349.7|8346.9|8337.6|8334.8|8349.7|8346.9|8337.5|8334.7|588
1635212100000|2021-10-26 01:35:00|8337.5|8334.7|8335.6|8332.8|8340.6|8337.8|8332.5|8329.7|491
1635212400000|2021-10-26 01:40:00|8335.7|8332.9|8324.5|8321.7|8338|8335.2|8324.4|8321.6|494
1635212700000|2021-10-26 01:45:00|8323.7|8320.9|8331.7|8328.9|8331.7|8328.9|8322.5|8319.7|424
1635213000000|2021-10-26 01:50:00|8331|8328.2|8332.8|8330|8339.6|8336.8|8330.6|8327.8|567
1635213300000|2021-10-26 01:55:00|8333.6|8330.8|8338.8|8336|8344.7|8341.9|8333.6|8330.8|399
1635213600000|2021-10-26 02:00:00|8338.9|8336.1|8332.9|8330.1|8338.9|8336.1|8331.9|8329.1|277
1635213900000|2021-10-26 02:05:00|8332.5|8329.7|8335.9|8333.1|8336.9|8334.1|8331.2|8328.4|227
1635214200000|2021-10-26 02:10:00|8336.8|8334|8340.9|8338.1|8342.8|8340|8333.9|8331.1|560
1635214500000|2021-10-26 02:15:00|8341.3|8338.5|8340.9|8338.1|8342.5|8339.7|8339.8|8337|188
1635214800000|2021-10-26 02:20:00|8340.5|8337.7|8341.9|8339.1|8341.9|8339.1|8338.9|8336.1|87
1635215100000|2021-10-26 02:25:00|8341.3|8338.5|8335.9|8333.1|8341.9|8339.1|8335.7|8332.9|152
1635215400000|2021-10-26 02:30:00|8335.7|8332.9|8352.8|8350|8354.7|8351.9|8335.7|8332.9|926
1635215700000|2021-10-26 02:35:00|8353.6|8350.8|8350.3|8347.5|8354.8|8352|8350.3|8347.5|224
1635216000000|2021-10-26 02:40:00|8350.7|8347.9|8355.6|8352.8|8356.6|8353.8|8345.8|8343|572
1635216300000|2021-10-26 02:45:00|8355.7|8352.9|8359.5|8356.7|8360.5|8357.7|8355.6|8352.8|416
1635216600000|2021-10-26 02:50:00|8359.6|8356.8|8365.4|8362.6|8367.3|8364.5|8359.1|8356.3|525
1635216900000|2021-10-26 02:55:00|8365.8|8363|8369.3|8366.5|8371.8|8369|8365.8|8363|399
1635217200000|2021-10-26 03:00:00|8369.8|8367|8370.5|8367.7|8371.3|8368.5|8367.9|8365.1|284
1635217500000|2021-10-26 03:05:00|8371.3|8368.5|8380.3|8377.5|8380.4|8377.6|8370.5|8367.7|689
1635217800000|2021-10-26 03:10:00|8380.8|8378|8380.4|8377.6|8385.8|8383|8374.6|8371.8|802
1635218100000|2021-10-26 03:15:00|8379.4|8376.6|8352.3|8349.5|8379.9|8377.1|8350.5|8347.7|1601
1635218400000|2021-10-26 03:20:00|8351.5|8348.7|8359.2|8356.4|8359.4|8356.6|8351.5|8348.7|519
1635218700000|2021-10-26 03:25:00|8358.5|8355.7|8357.3|8354.5|8362.2|8359.4|8356.4|8353.6|317
1635219000000|2021-10-26 03:30:00|8357.2|8354.4|8356.2|8353.4|8358.7|8355.9|8355.5|8352.7|200
1635219300000|2021-10-26 03:35:00|8356.3|8353.5|8357.4|8354.6|8357.4|8354.6|8354.5|8351.7|87
1635219600000|2021-10-26 03:40:00|8357.8|8355|8357.2|8354.4|8359.1|8356.3|8356.3|8353.5|120
1635219900000|2021-10-26 03:45:00|8356.4|8353.6|8354.7|8351.9|8356.8|8354|8352.5|8349.7|369
1635220200000|2021-10-26 03:50:00|8354.5|8351.7|8353.6|8350.8|8354.7|8351.9|8352.5|8349.7|106
1635220500000|2021-10-26 03:55:00|8353.5|8350.7|8353.4|8350.6|8354.5|8351.7|8352.8|8350|38
1635220800000|2021-10-26 04:00:00|8352|8349.2|8356.4|8353.6|8358.5|8355.7|8352|8349.2|174
1635221100000|2021-10-26 04:05:00|8356.5|8353.7|8356.4|8353.6|8358.5|8355.7|8355.6|8352.8|104
1635221400000|2021-10-26 04:10:00|8356|8353.2|8354.4|8351.6|8357.5|8354.7|8352.6|8349.8|133
1635221700000|2021-10-26 04:15:00|8354|8351.2|8355|8352.2|8357.6|8354.8|8352.6|8349.8|176
1635222000000|2021-10-26 04:20:00|8354.5|8351.7|8355.3|8352.5|8358.1|8355.3|8354.5|8351.7|340
1635222300000|2021-10-26 04:25:00|8356.4|8353.6|8361.2|8358.4|8361.2|8358.4|8355.6|8352.8|148
1635222600000|2021-10-26 04:30:00|8361.3|8358.5|8359.3|8356.5|8364.2|8361.4|8355.9|8353.1|303
1635222900000|2021-10-26 04:35:00|8358.4|8355.6|8360.3|8357.5|8361.3|8358.5|8358.3|8355.5|64
1635223200000|2021-10-26 04:40:00|8360.4|8357.6|8360.9|8358.1|8363.3|8360.5|8359.3|8356.5|182
1635223500000|2021-10-26 04:45:00|8361.3|8358.5|8360.4|8357.6|8362.3|8359.5|8359.9|8357.1|51
1635223800000|2021-10-26 04:50:00|8360.5|8357.7|8362.3|8359.5|8365.4|8362.6|8360.5|8357.7|130
1635224100000|2021-10-26 04:55:00|8362.2|8359.4|8366.7|8363.9|8367.2|8364.4|8362.2|8359.4|172
1635224400000|2021-10-26 05:00:00|8366.2|8363.4|8361.2|8358.4|8366.2|8363.4|8358.8|8356|232
1635224700000|2021-10-26 05:05:00|8360.5|8357.7|8360.2|8357.4|8361.2|8358.4|8357.2|8354.4|87
1635225000000|2021-10-26 05:10:00|8359.5|8356.7|8360.8|8358|8361.2|8358.4|8358.3|8355.5|73
1635225300000|2021-10-26 05:15:00|8360.4|8357.6|8350.2|8347.4|8362.2|8359.4|8348.2|8345.4|329
1635225600000|2021-10-26 05:20:00|8350.3|8347.5|8350.2|8347.4|8354.3|8351.5|8348.4|8345.6|216
1635225900000|2021-10-26 05:25:00|8349.7|8346.9|8350.2|8347.4|8351.2|8348.4|8349.2|8346.4|121
1635226200000|2021-10-26 05:30:00|8350.7|8347.9|8340.1|8337.3|8350.7|8347.9|8338.2|8335.4|826
1635226500000|2021-10-26 05:35:00|8339.4|8336.6|8338.3|8335.5|8339.4|8336.6|8335.5|8332.7|429
1635226800000|2021-10-26 05:40:00|8338.4|8335.6|8339.7|8336.9|8344.3|8341.5|8335.5|8332.7|487
1635227100000|2021-10-26 05:45:00|8340.1|8337.3|8345.2|8342.4|8346.4|8343.6|8339.1|8336.3|319
1635227400000|2021-10-26 05:50:00|8345.4|8342.6|8349.1|8346.3|8350.2|8347.4|8344.2|8341.4|365
1635227700000|2021-10-26 05:55:00|8348.6|8345.8|8345.1|8342.3|8350.1|8347.3|8342.6|8339.8|266
1635228000000|2021-10-26 06:00:00|8344.6|8341.8|8340.8|8338|8344.6|8341.8|8336.1|8333.3|689
1635228300000|2021-10-26 06:05:00|8340.3|8337.5|8338.8|8336|8343.4|8340.6|8337.9|8335.1|187
1635228600000|2021-10-26 06:10:00|8338.4|8335.6|8335|8332.2|8339.9|8337.1|8331.9|8329.1|377
1635228900000|2021-10-26 06:15:00|8334.9|8332.1|8340|8337.2|8341.9|8339.1|8333.9|8331.1|444
1635229200000|2021-10-26 06:20:00|8339.9|8337.1|8334.4|8331.6|8342.4|8339.6|8333.8|8331|388
1635229500000|2021-10-26 06:25:00|8334.8|8332|8332.9|8330.1|8335.8|8333|8332.8|8330|258
1635229800000|2021-10-26 06:30:00|8332.8|8330|8340.4|8337.6|8341|8338.2|8331.9|8329.1|476
1635230100000|2021-10-26 06:35:00|8340|8337.2|8334.9|8332.1|8341.9|8339.1|8333.4|8330.6|257
1635230400000|2021-10-26 06:40:00|8335.2|8332.4|8338|8335.2|8338.8|8336|8332.7|8329.9|245
1635230700000|2021-10-26 06:45:00|8338.7|8335.9|8331.8|8329|8342.8|8340|8331.8|8329|309
1635231000000|2021-10-26 06:50:00|8332.2|8329.4|8334.9|8332.1|8335.3|8332.5|8325.6|8322.8|705
1635231300000|2021-10-26 06:55:00|8334.8|8332|8331.7|8328.9|8335.9|8333.1|8329.8|8327|271
1635231600000|2021-10-26 07:00:00|8331.3|8328.5|8333.9|8331.1|8337.9|8335.1|8323.1|8320.3|1392
1635231900000|2021-10-26 07:05:00|8333.8|8331|8328.7|8325.9|8333.8|8331|8326.8|8324|527
1635232200000|2021-10-26 07:10:00|8328.3|8325.5|8338.6|8335.8|8338.9|8336.1|8327.9|8325.1|546
1635232500000|2021-10-26 07:15:00|8338.8|8336|8334.9|8332.1|8342.6|8339.8|8333.9|8331.1|777
1635232800000|2021-10-26 07:20:00|8334.8|8332|8334.6|8331.8|8341.8|8339|8333.9|8331.1|590
1635233100000|2021-10-26 07:25:00|8335.6|8332.8|8334|8331.2|8345.6|8342.8|8332|8329.2|1051
1635233400000|2021-10-26 07:30:00|8333.6|8330.8|8322.8|8320|8338|8335.2|8319.2|8316.4|1071
1635233700000|2021-10-26 07:35:00|8323|8320.2|8311.5|8308.7|8323.8|8321|8304.2|8301.4|2653
1635234000000|2021-10-26 07:40:00|8311.1|8308.3|8314.1|8311.3|8316.9|8314.1|8306.2|8303.4|791
1635234300000|2021-10-26 07:45:00|8314.9|8312.1|8316|8313.2|8318.9|8316.1|8312.9|8310.1|613
1635234600000|2021-10-26 07:50:00|8315.9|8313.1|8308.8|8306|8323|8320.2|8308.3|8305.5|995
1635234900000|2021-10-26 07:55:00|8308.4|8305.6|8308.4|8305.6|8310.3|8307.5|8293.4|8290.6|1966
1635235200000|2021-10-26 08:00:00|8308.3|8305.5|8325.3|8322.5|8329.1|8326.3|8307.4|8304.6|1765
1635235500000|2021-10-26 08:05:00|8324.5|8321.7|8324.5|8321.7|8341|8338.2|8321.4|8318.6|2039
1635235800000|2021-10-26 08:10:00|8325.2|8322.4|8328.2|8325.4|8329.2|8326.4|8323.4|8320.6|450
1635236100000|2021-10-26 08:15:00|8329.2|8326.4|8333.5|8330.7|8337.6|8334.8|8327.5|8324.7|853
1635236400000|2021-10-26 08:20:00|8333.7|8330.9|8334.5|8331.7|8338.7|8335.9|8330.5|8327.7|847
1635236700000|2021-10-26 08:25:00|8334.1|8331.3|8328.7|8325.9|8335.1|8332.3|8321.7|8318.9|1834
1635237000000|2021-10-26 08:30:00|8328.6|8325.8|8319.4|8316.6|8329.6|8326.8|8313.8|8311|1212
1635237300000|2021-10-26 08:35:00|8319.3|8316.5|8315.5|8312.7|8320.3|8317.5|8311.4|8308.6|711
1635237600000|2021-10-26 08:40:00|8315.9|8313.1|8310.3|8307.5|8317.4|8314.6|8309.2|8303.1|1251
1635237900000|2021-10-26 08:45:00|8310.8|8308|8310.6|8307.8|8312.3|8309.5|8302.5|8299.7|1450
1635238200000|2021-10-26 08:50:00|8311|8308.2|8305.9|8303.1|8311.5|8308.7|8302.9|8300.1|681
1635238500000|2021-10-26 08:55:00|8305.7|8302.9|8303.9|8301.1|8306.9|8304.1|8298.4|8295.6|799
1635238800000|2021-10-26 09:00:00|8303.7|8300.9|8301.8|8299|8311.7|8308.9|8298.9|8296.1|955
1635239100000|2021-10-26 09:05:00|8302.2|8299.4|8289.3|8286.5|8303.8|8301|8288.2|8285.4|1362
1635239400000|2021-10-26 09:10:00|8289.7|8286.9|8294.2|8291.4|8300.2|8297.4|8289.2|8286.4|929
1635239700000|2021-10-26 09:15:00|8293.8|8291|8297.6|8294.8|8297.6|8294.8|8287.6|8284.8|886
1635240000000|2021-10-26 09:20:00|8296.8|8294|8285.4|8282.6|8302.2|8299.4|8284.4|8281.6|1294
1635240300000|2021-10-26 09:25:00|8285.5|8282.7|8282.8|8280|8287.7|8284.9|8279.8|8277|1215
1635240600000|2021-10-26 09:30:00|8282.3|8279.5|8280.6|8277.8|8287.8|8285|8278.8|8276|606
1635240900000|2021-10-26 09:35:00|8280.3|8277.5|8281.6|8278.8|8281.6|8278.8|8275.9|8273.1|1076
1635241200000|2021-10-26 09:40:00|8280.9|8278.1|8292.7|8289.9|8293|8290.2|8273.9|8271.1|1480
1635241500000|2021-10-26 09:45:00|8291.9|8289.1|8303.9|8301.1|8305.1|8302.3|8287.2|8284.4|842
1635241800000|2021-10-26 09:50:00|8304.6|8301.8|8301.6|8298.8|8306.9|8304.1|8298.1|8295.3|1544
1635242100000|2021-10-26 09:55:00|8301.7|8298.9|8309.7|8306.9|8309.7|8306.9|8298.6|8295.8|540
1635242400000|2021-10-26 10:00:00|8310.1|8307.3|8307.9|8305.1|8322.3|8319.5|8303.7|8300.9|1969
1635242700000|2021-10-26 10:05:00|8307.6|8304.8|8306.3|8303.5|8308.3|8305.5|8303.6|8300.8|364
1635243000000|2021-10-26 10:10:00|8307.2|8304.4|8317.5|8314.7|8318.9|8316.1|8305.2|8302.4|885
1635243300000|2021-10-26 10:15:00|8317.9|8315.1|8321.9|8319.1|8323.8|8321|8314.9|8312.1|746
1635243600000|2021-10-26 10:20:00|8322.3|8319.5|8315|8312.2|8322.7|8319.9|8307.3|8304.5|890
1635243900000|2021-10-26 10:25:00|8315.5|8312.7|8315.9|8313.1|8321|8318.2|8312.1|8309.3|339
1635244200000|2021-10-26 10:30:00|8315.5|8312.7|8320.9|8318.1|8321.8|8319|8312.1|8309.3|459
1635244500000|2021-10-26 10:35:00|8321|8318.2|8340.2|8337.4|8343.1|8340.3|8317.7|8314.9|2280
1635244800000|2021-10-26 10:40:00|8339.9|8337.1|8339.6|8336.8|8342.2|8339.4|8334.5|8331.7|947
1635245100000|2021-10-26 10:45:00|8338.7|8335.9|8351.3|8348.5|8351.7|8348.9|8338.6|8335.8|851
1635245400000|2021-10-26 10:50:00|8351.5|8348.7|8348.2|8345.4|8351.8|8349|8343.5|8340.7|1074
1635245700000|2021-10-26 10:55:00|8348.3|8345.5|8347.2|8344.4|8351.2|8348.4|8343.2|8340.4|685
1635246000000|2021-10-26 11:00:00|8347.3|8344.5|8353.3|8350.5|8356.2|8353.4|8347.2|8344.4|812
1635246300000|2021-10-26 11:05:00|8353.7|8350.9|8362.2|8359.4|8370|8367.2|8352.2|8349.4|1995
1635246600000|2021-10-26 11:10:00|8361.2|8358.4|8361|8358.2|8364.2|8361.4|8360|8357.2|649
1635246900000|2021-10-26 11:15:00|8360.3|8357.5|8363.1|8360.3|8363.9|8361.1|8359.9|8357.1|417
1635247200000|2021-10-26 11:20:00|8363|8360.2|8374.8|8372|8376.6|8373.8|8362|8359.2|1255
1635247500000|2021-10-26 11:25:00|8374.9|8372.1|8373.7|8370.9|8375.8|8373|8372.7|8369.9|480
1635247800000|2021-10-26 11:30:00|8373.4|8370.6|8378.7|8375.9|8379.7|8376.9|8372.7|8369.9|777
1635248100000|2021-10-26 11:35:00|8378.6|8375.8|8378.1|8375.3|8380.6|8377.8|8375.6|8372.8|591
1635248400000|2021-10-26 11:40:00|8378.5|8375.7|8373.6|8370.8|8380.5|8377.7|8373.6|8370.8|626
1635248700000|2021-10-26 11:45:00|8373.7|8370.9|8371.4|8368.6|8375.6|8372.8|8367.7|8364.9|935
1635249000000|2021-10-26 11:50:00|8372.4|8369.6|8378.7|8375.9|8382.6|8379.8|8372.4|8369.6|663
1635249300000|2021-10-26 11:55:00|8377.9|8375.1|8369.4|8366.6|8379.7|8376.9|8369.4|8366.6|913
1635249600000|2021-10-26 12:00:00|8369.5|8366.7|8376.9|8374.1|8378.3|8375.5|8368.3|8365.5|998
1635249900000|2021-10-26 12:05:00|8377.4|8374.6|8394|8391.2|8397.1|8394.3|8377.4|8374.6|2337
1635250200000|2021-10-26 12:10:00|8394.1|8391.3|8389.3|8386.5|8401.5|8398.7|8387.3|8384.5|2824
1635250500000|2021-10-26 12:15:00|8389.4|8386.6|8384.7|8381.9|8389.4|8386.6|8377.6|8374.8|1623
1635250800000|2021-10-26 12:20:00|8385.1|8382.3|8395.6|8392.8|8396.9|8394.1|8385.1|8382.3|1100
1635251100000|2021-10-26 12:25:00|8395.7|8392.9|8396.7|8393.9|8400.7|8397.9|8391.8|8389|935
1635251400000|2021-10-26 12:30:00|8396.1|8393.3|8391.1|8388.3|8396.6|8393.8|8388.1|8385.3|1075
1635251700000|2021-10-26 12:35:00|8391.2|8388.4|8382.6|8379.8|8393.8|8391|8379.6|8376.8|2287
1635252000000|2021-10-26 12:40:00|8382.4|8379.6|8388.4|8385.6|8393.9|8391.1|8380.6|8377.8|1476
1635252300000|2021-10-26 12:45:00|8389.2|8386.4|8386.2|8383.4|8391.2|8388.4|8384.4|8381.6|1039
1635252600000|2021-10-26 12:50:00|8385.4|8382.6|8387.3|8384.5|8389.4|8386.6|8384.4|8381.6|601
1635252900000|2021-10-26 12:55:00|8387.4|8384.6|8385.3|8382.5|8392|8389.2|8383.3|8380.5|852
1635253200000|2021-10-26 13:00:00|8385.9|8383.1|8359.5|8356.7|8387.6|8384.8|8354.6|8351.8|5444
1635253500000|2021-10-26 13:05:00|8358.5|8355.7|8364.1|8361.3|8370|8367.2|8355.8|8353|3154
1635253800000|2021-10-26 13:10:00|8363.7|8360.9|8357.4|8354.6|8367.5|8364.7|8348.6|8345.8|2744
1635254100000|2021-10-26 13:15:00|8358.2|8355.4|8353|8350.2|8380.8|8378|8349.2|8346.4|5970
1635254400000|2021-10-26 13:20:00|8353.1|8350.3|8366.3|8363.5|8369|8366.2|8348.1|8345.3|3087
1635254700000|2021-10-26 13:25:00|8366.5|8363.7|8349.8|8347|8368.3|8365.5|8346.8|8344|3082
1635255000000|2021-10-26 13:30:00|8349.7|8346.9|8316.7|8313.9|8356.3|8353.5|8315.8|8313|11007
1635255300000|2021-10-26 13:35:00|8315.8|8313|8320.6|8317.8|8330.7|8327.9|8307.1|8304.3|10874
1635255600000|2021-10-26 13:40:00|8319.7|8316.9|8325.1|8322.3|8325.1|8322.3|8310.7|8307.9|5369
1635255900000|2021-10-26 13:45:00|8324.3|8321.5|8363.4|8360.6|8365.8|8363|8324.3|8321.5|9356
1635256200000|2021-10-26 13:50:00|8363|8360.2|8347|8344.2|8370.3|8367.5|8346.2|8343.4|5254
1635256500000|2021-10-26 13:55:00|8347.2|8344.4|8338|8335.2|8347.6|8344.8|8332.5|8329.7|4131
1635256800000|2021-10-26 14:00:00|8337.6|8334.8|8344|8341.2|8347.1|8344.3|8326.8|8324|3783
1635257100000|2021-10-26 14:05:00|8344.5|8341.7|8358.5|8355.7|8359.5|8356.7|8340.7|8337.9|5314
1635257400000|2021-10-26 14:10:00|8357.6|8354.8|8367.7|8364.9|8370.7|8367.9|8350.8|8348|3669
1635257700000|2021-10-26 14:15:00|8367.8|8365|8380.3|8377.5|8387.2|8384.4|8363.9|8361.1|7566
1635258000000|2021-10-26 14:20:00|8380.8|8378|8384.2|8381.4|8387.8|8385|8371.7|8368.9|4016
1635258300000|2021-10-26 14:25:00|8384.3|8381.5|8377.2|8374.4|8384.3|8381.5|8370.4|8367.6|2702
1635258600000|2021-10-26 14:30:00|8376.8|8374|8371.8|8369|8377.7|8374.9|8365|8362.2|2365
1635258900000|2021-10-26 14:35:00|8372.1|8369.3|8382.7|8379.9|8384.7|8381.9|8363.9|8361.1|2412
1635259200000|2021-10-26 14:40:00|8382.4|8379.6|8388.7|8385.9|8389.6|8386.8|8376|8373.2|2605
1635259500000|2021-10-26 14:45:00|8389|8386.2|8403.8|8401|8405.8|8403|8385.6|8382.8|4237
1635259800000|2021-10-26 14:50:00|8403.9|8401.1|8393.1|8390.3|8410.8|8408|8392.9|8390.1|6269
1635260100000|2021-10-26 14:55:00|8393.8|8391|8400.5|8397.7|8402.8|8400|8390.3|8387.5|3122
1635260400000|2021-10-26 15:00:00|8399.7|8396.9|8387|8384.2|8409.2|8406.4|8385.7|8382.9|4078
1635260700000|2021-10-26 15:05:00|8387.2|8384.4|8394.9|8392.1|8395|8392.2|8385|8382.2|2708
1635261000000|2021-10-26 15:10:00|8395|8392.2|8398|8395.2|8403.8|8401|8394|8391.2|2074
1635261300000|2021-10-26 15:15:00|8397.9|8395.1|8413.2|8410.4|8415.2|8412.4|8396.7|8393.9|3280
1635261600000|2021-10-26 15:20:00|8413.4|8410.6|8415.2|8412.4|8421.6|8418.8|8413.4|8410.6|3772
1635261900000|2021-10-26 15:25:00|8416.1|8413.3|8413.3|8410.5|8418.5|8415.7|8409|8406.2|2422
1635262200000|2021-10-26 15:30:00|8413.5|8410.7|8398.7|8395.9|8420.2|8417.4|8396.8|8394|4614
1635262500000|2021-10-26 15:35:00|8398.8|8396|8422|8419.2|8423.1|8420.3|8398.8|8396|3424
1635262800000|2021-10-26 15:40:00|8422.9|8420.1|8425.5|8422.7|8429.4|8426.6|8419.6|8416.8|4466
1635263100000|2021-10-26 15:45:00|8425.6|8422.8|8427.6|8424.8|8431.1|8428.3|8419.7|8416.9|2244
1635263400000|2021-10-26 15:50:00|8427.7|8424.9|8431.8|8429|8433.8|8431|8426.9|8424.1|3649
1635263700000|2021-10-26 15:55:00|8432.6|8429.8|8431.2|8428.4|8439.5|8436.7|8426.6|8423.8|5825
1635264000000|2021-10-26 16:00:00|8431.3|8428.5|8428.4|8425.6|8445.8|8443|8425|8422.2|7570
1635264300000|2021-10-26 16:05:00|8428.5|8425.7|8432.5|8429.7|8437.1|8434.3|8423.6|8420.8|3931
1635264600000|2021-10-26 16:10:00|8432.1|8429.3|8443.2|8440.4|8443.2|8440.4|8429.7|8426.9|2970
1635264900000|2021-10-26 16:15:00|8443.6|8440.8|8450.7|8447.9|8452.8|8450|8443.2|8440.4|4673
1635265200000|2021-10-26 16:20:00|8450.3|8447.5|8442.7|8439.9|8451.7|8448.9|8440|8437.2|2857
1635265500000|2021-10-26 16:25:00|8442.6|8439.8|8441.3|8438.5|8448.4|8445.6|8440.2|8437.4|1531
1635265800000|2021-10-26 16:30:00|8440.9|8438.1|8437.2|8434.4|8447.7|8444.9|8436.4|8433.6|2301
1635266100000|2021-10-26 16:35:00|8437.1|8434.3|8435.8|8433|8441.7|8438.9|8433.3|8430.5|2624
1635266400000|2021-10-26 16:40:00|8436.2|8433.4|8433.4|8430.6|8437|8434.2|8428.2|8425.4|1598
1635266700000|2021-10-26 16:45:00|8433.5|8430.7|8442.9|8440.1|8446.4|8443.6|8431.5|8428.7|2071
1635267000000|2021-10-26 16:50:00|8443|8440.2|8439.9|8437.1|8445.9|8443.1|8439|8436.2|796
1635267300000|2021-10-26 16:55:00|8439.5|8436.7|8434.5|8431.7|8441.7|8438.9|8433.1|8430.3|1771
1635267600000|2021-10-26 17:00:00|8434.4|8431.6|8433.5|8430.7|8439.2|8436.4|8430.6|8427.8|1493
1635267900000|2021-10-26 17:05:00|8433.4|8430.6|8448.6|8445.8|8448.6|8445.8|8431.4|8428.6|1973
1635268200000|2021-10-26 17:10:00|8448.1|8445.3|8442.5|8439.7|8452.3|8449.5|8442.4|8439.6|1469
1635268500000|2021-10-26 17:15:00|8442.4|8439.6|8447.9|8445.1|8449.3|8446.5|8436.9|8434.1|1466
1635268800000|2021-10-26 17:20:00|8447.5|8444.7|8429.7|8426.9|8447.5|8444.7|8427.8|8424.7|2667
1635269100000|2021-10-26 17:25:00|8430.1|8427.3|8426.8|8424|8439.8|8437|8424.5|8421.7|2584
1635269400000|2021-10-26 17:30:00|8427.7|8424.9|8427.9|8425.1|8430.3|8427.5|8423|8420.2|2268
1635269700000|2021-10-26 17:35:00|8427.8|8425|8433.6|8430.8|8434.1|8431.3|8427|8424.2|936
1635270000000|2021-10-26 17:40:00|8433.8|8431|8430.8|8428|8434.6|8431.8|8426.9|8424.1|695
1635270300000|2021-10-26 17:45:00|8432.5|8429.7|8434.6|8431.8|8436.7|8433.9|8430.7|8427.9|1204
1635270600000|2021-10-26 17:50:00|8434.5|8431.7|8434.5|8431.7|8436.5|8433.7|8432.1|8429.3|688
1635270900000|2021-10-26 17:55:00|8434.6|8431.8|8435.4|8432.6|8437.6|8434.8|8432.5|8429.7|674
1635271200000|2021-10-26 18:00:00|8435.1|8432.3|8434.9|8432.1|8437.4|8434.6|8427.7|8424.9|1492
1635271500000|2021-10-26 18:05:00|8435.3|8432.5|8431.5|8428.7|8439.6|8436.8|8431.5|8428.7|1592
1635271800000|2021-10-26 18:10:00|8431.7|8428.9|8437|8434.2|8438.5|8435.7|8429.5|8426.7|2181
1635272100000|2021-10-26 18:15:00|8436.9|8434.1|8437.4|8434.6|8442.4|8439.6|8434.7|8431.9|2180
1635272400000|2021-10-26 18:20:00|8437.8|8435|8440.2|8437.4|8443.1|8440.3|8434.8|8432|2949
1635272700000|2021-10-26 18:25:00|8440.7|8437.9|8432.5|8429.7|8442|8439.2|8427.4|8424.6|5959
1635273000000|2021-10-26 18:30:00|8432.4|8429.6|8425.5|8422.7|8433.2|8430.4|8425.3|8422.5|2854
1635273300000|2021-10-26 18:35:00|8425.6|8422.8|8424|8421.2|8427.5|8424.7|8421.6|8418.8|1962
1635273600000|2021-10-26 18:40:00|8423.8|8421|8418|8415.2|8424|8421.2|8416.2|8413.4|1102
1635273900000|2021-10-26 18:45:00|8418.1|8415.3|8422.1|8419.3|8425.5|8422.7|8418|8415.2|509
1635274200000|2021-10-26 18:50:00|8422.4|8419.6|8425.9|8423.1|8427.7|8424.9|8422.4|8419.6|522
1635274500000|2021-10-26 18:55:00|8426.1|8423.3|8427.7|8424.9|8427.8|8425|8424.8|8422|412
1635274800000|2021-10-26 19:00:00|8427.8|8425|8423.8|8421|8427.8|8425|8423.8|8421|329
1635275100000|2021-10-26 19:05:00|8423|8420.2|8428.8|8426|8428.8|8426|8421.9|8419.1|354
1635275400000|2021-10-26 19:10:00|8429.1|8426.3|8428|8425.2|8429.1|8426.3|8426.8|8424|176
1635275700000|2021-10-26 19:15:00|8427.9|8425.1|8428.6|8425.8|8430.5|8427.7|8426.9|8424.1|415
1635276000000|2021-10-26 19:20:00|8428.5|8425.7|8428.6|8425.8|8429.6|8426.8|8426.5|8423.7|218
1635276300000|2021-10-26 19:25:00|8428.7|8425.9|8429.4|8426.6|8430.4|8427.6|8428.4|8425.6|164
1635276600000|2021-10-26 19:30:00|8429.6|8426.8|8432.2|8429.4|8432.2|8429.4|8428.6|8425.8|402
1635276900000|2021-10-26 19:35:00|8431.8|8429|8428.4|8425.6|8432.2|8429.4|8428.4|8425.6|198
1635277200000|2021-10-26 19:40:00|8429.1|8426.3|8432.1|8429.3|8432.1|8429.3|8429.1|8426.3|111
1635277500000|2021-10-26 19:45:00|8431.4|8428.6|8429.4|8426.6|8432.1|8429.3|8429.4|8426.6|242
1635277800000|2021-10-26 19:50:00|8430.1|8427.3|8430.2|8427.4|8431.1|8428.3|8427.1|8424.3|254
1635278100000|2021-10-26 19:55:00|8431.1|8428.3|8427.4|8424.6|8432.1|8429.3|8426.4|8423.6|418
1635278400000|2021-10-26 20:00:00|8426.4|8423.6|8426.2|8423.4|8427.7|8424.9|8424.2|8421.4|394
1635278700000|2021-10-26 20:05:00|8426.3|8423.5|8433.8|8431|8434.4|8431.6|8426.1|8423.3|389
1635279000000|2021-10-26 20:10:00|8433.1|8430.3|8433|8430.2|8433.8|8431|8431.8|8429|155
1635279300000|2021-10-26 20:15:00|8432.9|8430.1|8432.9|8430.1|8433.8|8431|8431|8428.2|221
1635279600000|2021-10-26 20:20:00|8433|8430.2|8433.9|8431.1|8434|8431.2|8432.8|8430|98
1635279900000|2021-10-26 20:25:00|8433.8|8431|8429.6|8425.6|8434.9|8432.1|8429.3|8425.6|210
1635280200000|2021-10-26 20:30:00|8432.2|8422.2|8414|8411.2|8432.2|8425.6|8403.8|8401|1552
1635280500000|2021-10-26 20:35:00|8414.4|8411.6|8416.5|8413.7|8417.1|8414.3|8413.9|8411.1|291
1635280800000|2021-10-26 20:40:00|8416.6|8413.8|8414.4|8411.6|8419.1|8416.3|8412.5|8409.7|311
1635281100000|2021-10-26 20:45:00|8415.1|8412.3|8414.5|8411.7|8418|8415.2|8412.5|8409.7|327
1635281400000|2021-10-26 20:50:00|8414.6|8411.8|8414.1|8411.3|8420.2|8417.4|8412.1|8409.3|428
1635281700000|2021-10-26 20:55:00|8414.5|8411.7|8412.3|8409.5|8416|8413.2|8411.4|8408.6|205
1635285600000|2021-10-26 22:00:00|8407.7|8404.9|8401.8|8399|8412.6|8409.8|8400.5|8397.7|344
1635285900000|2021-10-26 22:05:00|8402.5|8399.7|8399.4|8396.6|8404.3|8401.5|8394.6|8391.8|409
1635286200000|2021-10-26 22:10:00|8398.9|8396.1|8403.8|8401|8403.8|8401|8397.4|8394.6|323
1635286500000|2021-10-26 22:15:00|8403.7|8400.9|8399.8|8397|8403.8|8401|8399.3|8396.5|69
1635286800000|2021-10-26 22:20:00|8400.2|8397.4|8396.5|8393.7|8402.5|8399.7|8396.2|8393.4|111
1635287100000|2021-10-26 22:25:00|8397.5|8394.7|8394.4|8391.6|8397.5|8394.7|8393.9|8391.1|223
1635287400000|2021-10-26 22:30:00|8394.8|8392|8391.6|8388.8|8395.1|8392.3|8388.9|8386.1|367
1635287700000|2021-10-26 22:35:00|8391.8|8389|8391.7|8388.9|8393.6|8390.8|8391.7|8388.9|102
1635288000000|2021-10-26 22:40:00|8392.1|8389.3|8388.7|8385.9|8392.7|8389.9|8388.7|8385.9|185
1635288300000|2021-10-26 22:45:00|8388.9|8386.1|8388.7|8385.9|8388.9|8386.1|8387.9|8385.1|75
1635288600000|2021-10-26 22:50:00|8388.2|8385.4|8393.7|8390.9|8393.8|8391|8387.8|8385|154
1635288900000|2021-10-26 22:55:00|8394.6|8391.8|8392.7|8389.9|8394.6|8391.8|8391.8|8388.8|96
1635289200000|2021-10-26 23:00:00|8392.8|8390|8391.7|8388.9|8392.8|8390|8390.9|8388.1|51
1635289500000|2021-10-26 23:05:00|8392.2|8389.4|8392.7|8389.9|8392.7|8389.9|8390.9|8388.1|45
1635289800000|2021-10-26 23:10:00|8393|8390.2|8395.6|8392.8|8395.6|8392.8|8392.7|8389.9|110
1635290100000|2021-10-26 23:15:00|8396.4|8393.6|8400.6|8397.8|8400.6|8397.8|8396.4|8393.6|127
1635290400000|2021-10-26 23:20:00|8400.8|8398|8404.5|8401.7|8404.6|8401.8|8399.5|8396.7|211
1635290700000|2021-10-26 23:25:00|8404.6|8401.8|8402.6|8399.8|8405.5|8402.7|8399.6|8396.8|157
1635291000000|2021-10-26 23:30:00|8401.6|8398.8|8401.6|8398.8|8402.6|8399.8|8401.6|8398.8|37
1635291300000|2021-10-26 23:35:00|8401.2|8398.4|8396.6|8393.8|8401.6|8398.8|8395.2|8392.4|138
1635291600000|2021-10-26 23:40:00|8396.2|8393.4|8390.6|8387.8|8396.6|8393.8|8388.8|8386|226
1635291900000|2021-10-26 23:45:00|8390.7|8387.9|8395.4|8392.6|8396|8393.2|8390.6|8387.8|153
1635292200000|2021-10-26 23:50:00|8395.5|8392.7|8391.5|8388.7|8396.4|8393.6|8390.5|8387.7|75
1635292500000|2021-10-26 23:55:00|8391.4|8388.6|8392.4|8389.6|8392.4|8389.6|8382.6|8379.8|434
1635292800000|2021-10-27 00:00:00|8392.7|8389.9|8400.1|8397.3|8403.6|8400.8|8391.6|8388.8|602
1635293100000|2021-10-27 00:05:00|8400.5|8397.7|8398.2|8395.4|8402.5|8399.7|8394|8391.2|265
1635293400000|2021-10-27 00:10:00|8396|8393.2|8398.2|8395.4|8399.8|8397|8396|8393.2|96
1635293700000|2021-10-27 00:15:00|8398.3|8395.5|8405.5|8402.7|8406.2|8403.4|8398.2|8395.4|318
1635294000000|2021-10-27 00:20:00|8405.2|8402.4|8405.2|8402.4|8409.2|8406.4|8404.3|8401.5|273
1635294300000|2021-10-27 00:25:00|8405.7|8402.9|8404.2|8401.4|8406.8|8404|8403.8|8401|82
1635294600000|2021-10-27 00:30:00|8404.3|8401.5|8405.4|8402.6|8411.1|8408.3|8404.1|8401.3|258
1635294900000|2021-10-27 00:35:00|8405.8|8403|8408.4|8405.6|8409.4|8406.6|8403.4|8400.6|180
1635295200000|2021-10-27 00:40:00|8408.9|8406.1|8410.1|8407.3|8414|8411.2|8408.4|8405.6|279
1635295500000|2021-10-27 00:45:00|8410.8|8408|8412.1|8409.3|8414|8411.2|8410.1|8407.3|146
1635295800000|2021-10-27 00:50:00|8412.2|8409.4|8408.1|8405.3|8412.2|8409.4|8407.1|8404.3|150
1635296100000|2021-10-27 00:55:00|8408.7|8405.9|8415.1|8412.3|8415.1|8412.3|8407.2|8404.4|243
1635296400000|2021-10-27 01:00:00|8414.1|8411.3|8407|8404.2|8417.1|8414.3|8400.1|8397.3|761
1635296700000|2021-10-27 01:05:00|8407.9|8405.1|8403.2|8400.4|8411|8408.2|8400.2|8397.4|640
1635297000000|2021-10-27 01:10:00|8402.7|8399.9|8394.9|8392.1|8405.3|8402.5|8394.9|8392.1|414
1635297300000|2021-10-27 01:15:00|8395.3|8392.5|8394.3|8391.5|8395.3|8392.5|8388.4|8385.6|703
1635297600000|2021-10-27 01:20:00|8394.1|8391.3|8394.3|8391.5|8399.3|8396.5|8391.3|8388.5|374
1635297900000|2021-10-27 01:25:00|8393.9|8391.1|8383.5|8380.7|8394.1|8391.3|8382.5|8377.2|738
1635298200000|2021-10-27 01:30:00|8382.6|8379.8|8377.8|8375|8384.5|8381.7|8372.9|8370.1|865
1635298500000|2021-10-27 01:35:00|8377.1|8374.3|8382.6|8379.8|8383.6|8380.8|8374.8|8372|424
1635298800000|2021-10-27 01:40:00|8382.8|8380|8371.6|8368.8|8383.6|8380.8|8369.9|8367.1|645
1635299100000|2021-10-27 01:45:00|8371.7|8368.9|8363.7|8360.9|8371.7|8368.9|8358.1|8355.3|1427
1635299400000|2021-10-27 01:50:00|8362.7|8359.9|8367.9|8365.1|8368.4|8365.6|8360.9|8358.1|526
1635299700000|2021-10-27 01:55:00|8367.4|8364.6|8364.3|8361.5|8374.2|8371.4|8363.9|8361.1|950
1635300000000|2021-10-27 02:00:00|8364.4|8361.6|8374.1|8371.3|8376|8373.2|8363.2|8360.4|646
1635300300000|2021-10-27 02:05:00|8374.5|8371.7|8370.4|8367.6|8379.6|8376.8|8367.4|8364.6|774
1635300600000|2021-10-27 02:10:00|8370.3|8367.5|8363.4|8360.6|8370.4|8367.6|8363.4|8360.6|520
1635300900000|2021-10-27 02:15:00|8363.5|8360.7|8365|8362.2|8365.5|8362.7|8363.5|8360.7|167
1635301200000|2021-10-27 02:20:00|8365.4|8362.6|8363.3|8360.5|8366.4|8363.6|8358.6|8355.8|450
1635301500000|2021-10-27 02:25:00|8363.5|8360.7|8365.5|8362.7|8369.7|8366.9|8359.6|8356.8|472
1635301800000|2021-10-27 02:30:00|8364.7|8361.9|8361.6|8358.8|8371.5|8368.7|8360.6|8357.8|460
1635302100000|2021-10-27 02:35:00|8360.6|8357.8|8374.6|8371.8|8377.3|8374.5|8359.6|8356.8|616
1635302400000|2021-10-27 02:40:00|8373.6|8370.8|8372.9|8370.1|8379.4|8376.6|8372.4|8369.6|354
1635302700000|2021-10-27 02:45:00|8372.6|8369.8|8376.3|8373.5|8376.4|8373.6|8368.6|8365.8|276
1635303000000|2021-10-27 02:50:00|8375.9|8373.1|8376.4|8373.6|8379.5|8376.7|8373.3|8370.5|326
1635303300000|2021-10-27 02:55:00|8376.5|8373.7|8388.9|8386.1|8389.4|8386.6|8376.4|8373.6|811
1635303600000|2021-10-27 03:00:00|8388.5|8385.7|8386.5|8383.7|8390|8387.2|8384.5|8381.7|497
1635303900000|2021-10-27 03:05:00|8387.2|8384.4|8387.5|8384.7|8389.5|8386.7|8384.5|8381.7|350
1635304200000|2021-10-27 03:10:00|8386.6|8383.8|8390.5|8387.7|8390.5|8387.7|8382.3|8379.5|529
1635304500000|2021-10-27 03:15:00|8390|8387.2|8385.6|8382.8|8390.1|8387.3|8382.6|8379.8|560
1635304800000|2021-10-27 03:20:00|8385.7|8382.9|8384.4|8381.6|8387.7|8384.9|8381.7|8378.9|240
1635305100000|2021-10-27 03:25:00|8384.1|8381.3|8382.7|8379.9|8386.6|8383.8|8381.7|8378.9|190
1635305400000|2021-10-27 03:30:00|8382.4|8379.6|8377.6|8374.8|8382.4|8379.6|8377.4|8374.6|135
1635305700000|2021-10-27 03:35:00|8377.4|8374.6|8374.7|8371.9|8377.7|8374.9|8371.8|8369|217
1635306000000|2021-10-27 03:40:00|8373.9|8371.1|8374.7|8371.9|8378.5|8375.7|8371.5|8368.7|254
1635306300000|2021-10-27 03:45:00|8375|8372.2|8379.5|8376.7|8382.4|8379.6|8374.7|8371.9|341
1635306600000|2021-10-27 03:50:00|8379.4|8376.6|8375.5|8372.7|8379.5|8376.7|8375.5|8372.7|78
1635306900000|2021-10-27 03:55:00|8375.4|8372.6|8371.3|8368.5|8376.4|8373.6|8368.3|8365.5|296
1635307200000|2021-10-27 04:00:00|8370.3|8367.5|8371.3|8368.5|8372.3|8369.5|8369.5|8366.7|86
1635307500000|2021-10-27 04:05:00|8370.3|8367.5|8375.2|8372.4|8376.6|8373.8|8370.3|8367.5|153
1635307800000|2021-10-27 04:10:00|8375.6|8372.8|8373.3|8370.5|8375.6|8372.8|8371.7|8368.9|245
1635308100000|2021-10-27 04:15:00|8373.7|8370.9|8374.8|8372|8375.8|8373|8371.8|8369|79
1635308400000|2021-10-27 04:20:00|8375.7|8372.9|8375.8|8373|8378.8|8376|8375.5|8372.7|153
1635308700000|2021-10-27 04:25:00|8375.1|8372.3|8378.9|8376.1|8379.9|8377.1|8374.8|8372|154
1635309000000|2021-10-27 04:30:00|8379.3|8376.5|8375.8|8373|8379.5|8376.7|8375.8|8373|82
1635309300000|2021-10-27 04:35:00|8375.1|8372.3|8375.9|8373.1|8376.9|8374.1|8374.8|8372|113
1635309600000|2021-10-27 04:40:00|8375.8|8373|8374.4|8371.6|8376.9|8374.1|8374|8371.2|117
1635309900000|2021-10-27 04:45:00|8374|8371.2|8373|8370.2|8376.8|8374|8371.9|8369.1|93
1635310200000|2021-10-27 04:50:00|8372.7|8369.9|8371.9|8369.1|8373|8370.2|8371|8368.2|140
1635310500000|2021-10-27 04:55:00|8372|8369.2|8374.9|8372.1|8374.9|8372.1|8371|8368.2|73
1635310800000|2021-10-27 05:00:00|8374.1|8371.3|8371.1|8368.3|8374.1|8371.3|8371.1|8368.3|182
1635311100000|2021-10-27 05:05:00|8372|8369.2|8369.6|8366.8|8373|8370.2|8369.1|8366.3|109
1635311400000|2021-10-27 05:10:00|8369.2|8366.4|8367.9|8365.1|8370.1|8367.3|8367.9|8365.1|252
1635311700000|2021-10-27 05:15:00|8367.1|8364.3|8361.2|8358.4|8367.1|8364.3|8358.1|8355.3|465
1635312000000|2021-10-27 05:20:00|8361.6|8358.8|8351.5|8348.7|8362.2|8359.4|8350.5|8347.7|677
1635312300000|2021-10-27 05:25:00|8352.3|8349.5|8350.5|8347.7|8355.8|8353|8349.7|8346.9|331
1635312600000|2021-10-27 05:30:00|8351|8348.2|8355.3|8352.5|8357.3|8354.5|8341.7|8338.9|1921
1635312900000|2021-10-27 05:35:00|8355.2|8352.4|8355.4|8352.6|8356.2|8353.4|8347.8|8345|564
1635313200000|2021-10-27 05:40:00|8355.8|8353|8352.3|8349.5|8358.3|8355.5|8352.1|8349.3|353
1635313500000|2021-10-27 05:45:00|8352.4|8349.6|8352.1|8349.3|8356.1|8353.3|8350.6|8347.8|211
1635313800000|2021-10-27 05:50:00|8352.8|8350|8356.1|8353.3|8359|8356.2|8351.1|8348.3|356
1635314100000|2021-10-27 05:55:00|8355.7|8352.9|8354.3|8351.5|8356|8353.2|8351.1|8348.3|227
1635314400000|2021-10-27 06:00:00|8354.2|8351.4|8352.9|8350.1|8361.2|8358.4|8351.9|8349.1|471
1635314700000|2021-10-27 06:05:00|8352.4|8349.6|8343.3|8340.5|8352.4|8349.6|8341.5|8338.7|663
1635315000000|2021-10-27 06:10:00|8342.8|8340|8340.5|8337.7|8346.1|8343.3|8339.6|8336.8|554
1635315300000|2021-10-27 06:15:00|8340.3|8337.5|8341|8338.2|8345.5|8342.7|8338.3|8335.5|486
1635315600000|2021-10-27 06:20:00|8340.3|8337.5|8338.4|8335.6|8341.9|8339.1|8336.7|8333.9|542
1635315900000|2021-10-27 06:25:00|8338|8335.2|8339|8336.2|8344.5|8341.7|8335.9|8333.1|681
1635316200000|2021-10-27 06:30:00|8338.6|8335.8|8328.6|8325.8|8342|8339.2|8328.3|8325.5|949
1635316500000|2021-10-27 06:35:00|8328.3|8325.5|8325.4|8322.6|8329.1|8326.3|8321.5|8318.7|1271
1635316800000|2021-10-27 06:40:00|8325.5|8322.7|8333.4|8330.6|8334.1|8331.3|8323.5|8320.7|720
1635317100000|2021-10-27 06:45:00|8333.1|8330.3|8326.5|8323.7|8334.1|8331.3|8324.4|8321.6|474
1635317400000|2021-10-27 06:50:00|8326.4|8323.6|8331.5|8328.7|8333.5|8330.7|8325.6|8322.8|504
1635317700000|2021-10-27 06:55:00|8330.6|8327.8|8330.6|8327.8|8334.1|8331.3|8326.6|8323.8|869
1635318000000|2021-10-27 07:00:00|8330.3|8327.5|8339.1|8336.3|8341.5|8338.7|8324.3|8321.5|1057
1635318300000|2021-10-27 07:05:00|8339.5|8336.7|8336.1|8333.3|8343.5|8340.7|8334.6|8331.8|730
1635318600000|2021-10-27 07:10:00|8336.5|8333.7|8338.3|8335.5|8340.4|8337.6|8332.5|8329.7|537
1635318900000|2021-10-27 07:15:00|8338.4|8335.6|8338.6|8335.8|8340.4|8337.6|8335.4|8332.6|306
1635319200000|2021-10-27 07:20:00|8338.7|8335.9|8325.3|8322.5|8339.1|8336.3|8322|8319.2|926
1635319500000|2021-10-27 07:25:00|8325.7|8322.9|8322|8319.2|8328.8|8326|8321.1|8318.3|558
1635319800000|2021-10-27 07:30:00|8322.3|8319.5|8324.2|8321.4|8324.7|8321.9|8316.5|8313.7|941
1635320100000|2021-10-27 07:35:00|8323.9|8321.1|8313.5|8310.7|8325.2|8322.4|8312.8|8310|1066
1635320400000|2021-10-27 07:40:00|8313.1|8310.3|8310.3|8307.5|8316.3|8313.5|8305.3|8302.5|1188
1635320700000|2021-10-27 07:45:00|8309.5|8306.7|8304|8301.2|8311.3|8308.5|8303.2|8300.4|990
1635321000000|2021-10-27 07:50:00|8303.8|8301|8303.6|8300.8|8309.3|8306.5|8300.6|8297.8|1049
1635321300000|2021-10-27 07:55:00|8302.9|8300.1|8301.2|8298.4|8303.6|8300.8|8296.8|8294|930
1635321600000|2021-10-27 08:00:00|8300.7|8297.9|8295.8|8293|8302.7|8299.9|8294.8|8292|1274
1635321900000|2021-10-27 08:05:00|8295.7|8292.9|8292.2|8289.4|8296.8|8294|8283.9|8281.1|2565
1635322200000|2021-10-27 08:10:00|8291.9|8289.1|8292.6|8289.8|8294.5|8291.7|8283.6|8280.8|1000
1635322500000|2021-10-27 08:15:00|8293.4|8290.6|8298.4|8295.6|8309.9|8307.1|8292.5|8289.7|2139
1635322800000|2021-10-27 08:20:00|8298.5|8295.7|8312.8|8310|8313.3|8310.5|8296.5|8293.7|1593
1635323100000|2021-10-27 08:25:00|8312.5|8309.7|8305.8|8303|8313.2|8310.4|8300.3|8297.5|1144
1635323400000|2021-10-27 08:30:00|8305.7|8302.9|8316.6|8313.8|8321.8|8319|8297|8294.2|1785
1635323700000|2021-10-27 08:35:00|8316.3|8313.5|8316|8313.2|8325.5|8322.7|8313|8310.2|1118
1635324000000|2021-10-27 08:40:00|8315.9|8313.1|8312.9|8310.1|8320.9|8318.1|8311.6|8308.8|698
1635324300000|2021-10-27 08:45:00|8313.6|8310.8|8306.1|8303.3|8313.9|8311.1|8303|8300.2|667
1635324600000|2021-10-27 08:50:00|8306|8303.2|8307.8|8305|8310|8307.2|8304.1|8301.3|412
1635324900000|2021-10-27 08:55:00|8308|8305.2|8304.8|8302|8311|8308.2|8304|8301.2|589
1635325200000|2021-10-27 09:00:00|8304.3|8301.5|8293.8|8291|8306|8303.2|8287.8|8285|1084
1635325500000|2021-10-27 09:05:00|8293|8290.2|8286.1|8283.3|8293.3|8290.5|8280.6|8277.8|1166
1635325800000|2021-10-27 09:10:00|8285.4|8282.6|8290.8|8288|8291.8|8289|8284.1|8281.3|996
1635326100000|2021-10-27 09:15:00|8290.6|8287.8|8294.1|8291.3|8297.5|8294.7|8285.8|8283|798
1635326400000|2021-10-27 09:20:00|8293.6|8290.8|8290.8|8288|8295.5|8292.7|8286.8|8284|598
1635326700000|2021-10-27 09:25:00|8290.1|8287.3|8287.3|8284.5|8293.1|8290.3|8284.8|8282|570
1635327000000|2021-10-27 09:30:00|8287|8284.2|8285.6|8282.8|8290.2|8287.4|8283.7|8280.9|759
1635327300000|2021-10-27 09:35:00|8284.6|8281.8|8292.7|8289.9|8293.9|8291.1|8283.7|8280.9|644
1635327600000|2021-10-27 09:40:00|8292.6|8289.8|8297.7|8294.9|8301.7|8298.9|8289.7|8286.9|816
1635327900000|2021-10-27 09:45:00|8297|8294.2|8312.4|8309.6|8313.6|8310.8|8295.8|8293|1163
1635328200000|2021-10-27 09:50:00|8312.3|8309.5|8309.3|8306.5|8313.1|8310.3|8305.4|8302.6|593
1635328500000|2021-10-27 09:55:00|8310.3|8307.5|8317.1|8314.3|8319.3|8316.5|8309.3|8306.5|641
1635328800000|2021-10-27 10:00:00|8316.7|8313.9|8321.2|8318.4|8322|8319.2|8312.2|8309.4|759
1635329100000|2021-10-27 10:05:00|8321.9|8319.1|8319.1|8316.3|8325.8|8323|8318.1|8315.3|1098
1635329400000|2021-10-27 10:10:00|8319.8|8317|8317.5|8314.7|8323.7|8320.9|8308.6|8305.8|1142
1635329700000|2021-10-27 10:15:00|8317.6|8314.8|8332.9|8330.1|8336.4|8333.6|8316.5|8313.7|1452
1635330000000|2021-10-27 10:20:00|8332.6|8329.8|8332.9|8330.1|8336.8|8334|8330.8|8328|482
1635330300000|2021-10-27 10:25:00|8333|8330.2|8327.9|8325.1|8336.3|8333.5|8326.6|8323.8|537
1635330600000|2021-10-27 10:30:00|8328.6|8325.8|8329.9|8327.1|8334.7|8331.9|8328.6|8325.8|274
1635330900000|2021-10-27 10:35:00|8330.6|8327.8|8323.9|8321.1|8330.9|8328.1|8322.7|8319.9|666
1635331200000|2021-10-27 10:40:00|8324.7|8321.9|8319.9|8317.1|8325.6|8322.8|8311.9|8309.1|1019
1635331500000|2021-10-27 10:45:00|8318.9|8316.1|8315.8|8313|8319.7|8316.9|8312|8309.2|555
1635331800000|2021-10-27 10:50:00|8315.5|8312.7|8306.8|8304|8315.5|8312.7|8301|8298.2|861
1635332100000|2021-10-27 10:55:00|8307.7|8304.9|8312.9|8310.1|8315.8|8313|8305.1|8302.3|880
1635332400000|2021-10-27 11:00:00|8312.5|8309.7|8327.2|8324.4|8328.6|8325.8|8312.5|8309.7|853
1635332700000|2021-10-27 11:05:00|8327.6|8324.8|8326.6|8323.8|8328.2|8325.4|8323.2|8320.4|479
1635333000000|2021-10-27 11:10:00|8326.2|8323.4|8330.2|8327.4|8333.1|8330.3|8326.2|8323.4|432
1635333300000|2021-10-27 11:15:00|8329.5|8326.7|8328.9|8326.1|8337.9|8335.1|8327.6|8324.8|725
1635333600000|2021-10-27 11:20:00|8328.8|8326|8322.5|8319.7|8332.8|8330|8319.5|8316.7|823
1635333900000|2021-10-27 11:25:00|8322.1|8319.3|8317.4|8314.6|8322.1|8319.3|8315.6|8312.8|596
1635334200000|2021-10-27 11:30:00|8317.1|8314.3|8317.4|8314.6|8321.4|8318.6|8314.6|8311.8|541
1635334500000|2021-10-27 11:35:00|8317.3|8314.5|8312.6|8309.8|8319.4|8316.6|8310.6|8307.8|492
1635334800000|2021-10-27 11:40:00|8312.9|8310.1|8325|8322.2|8329.3|8326.5|8312.6|8309.8|1523
1635335100000|2021-10-27 11:45:00|8324.3|8321.5|8324.1|8321.3|8327.1|8324.3|8320.1|8317.3|618
1635335400000|2021-10-27 11:50:00|8323.3|8320.5|8320.5|8317.7|8326|8323.2|8316.5|8313.7|708
1635335700000|2021-10-27 11:55:00|8320.2|8317.4|8330.5|8327.7|8332.2|8329.4|8316.4|8313.6|1210
1635336000000|2021-10-27 12:00:00|8330.9|8328.1|8339.1|8336.3|8341.1|8338.3|8327.4|8324.6|1625
1635336300000|2021-10-27 12:05:00|8338.4|8335.6|8341.8|8339|8347.1|8344.3|8332.5|8329.7|1772
1635336600000|2021-10-27 12:10:00|8342.5|8339.7|8343.5|8340.7|8349|8346.2|8339.5|8336.7|1529
1635336900000|2021-10-27 12:15:00|8342.7|8339.9|8345.7|8342.9|8351.5|8348.7|8340.3|8337.5|1509
1635337200000|2021-10-27 12:20:00|8346.6|8343.8|8337.4|8334.6|8348.5|8345.7|8336.4|8333.6|945
1635337500000|2021-10-27 12:25:00|8338.1|8335.3|8345.1|8342.3|8345.6|8342.8|8329.3|8326.5|1100
1635337800000|2021-10-27 12:30:00|8344.7|8341.9|8339|8336.2|8354|8351.2|8339|8336.2|1883
1635338100000|2021-10-27 12:35:00|8338.1|8335.3|8319.1|8316.3|8341|8338.2|8319.1|8316.3|2086
1635338400000|2021-10-27 12:40:00|8319.2|8316.4|8322.7|8319.9|8326.7|8323.9|8313.1|8310.3|1967
1635338700000|2021-10-27 12:45:00|8322.5|8319.7|8322.2|8319.4|8324.7|8321.9|8316.7|8313.9|896
1635339000000|2021-10-27 12:50:00|8322.7|8319.9|8317.6|8314.8|8322.7|8319.9|8315.6|8312.8|885
1635339300000|2021-10-27 12:55:00|8317.5|8314.7|8322.3|8319.5|8329.2|8326.4|8307.8|8305|2349
1635339600000|2021-10-27 13:00:00|8323.3|8320.5|8300.9|8298.1|8323.5|8320.7|8292.2|8289.4|5003
1635339900000|2021-10-27 13:05:00|8300.7|8297.9|8296.4|8293.6|8307.6|8304.8|8292.6|8289.8|3107
1635340200000|2021-10-27 13:10:00|8296.1|8293.3|8293.6|8290.8|8310.3|8307.5|8292.4|8289.6|3056
1635340500000|2021-10-27 13:15:00|8293.4|8290.6|8264.4|8261.6|8294.4|8291.6|8260.3|8257.5|8075
1635340800000|2021-10-27 13:20:00|8265.1|8262.3|8269.6|8266.8|8273.4|8270.6|8261.6|8258.8|3766
1635341100000|2021-10-27 13:25:00|8269.5|8266.7|8298.8|8296|8298.8|8296|8267.4|8264.6|5605
1635341400000|2021-10-27 13:30:00|8299.7|8296.9|8306.9|8304.1|8311.8|8309|8286.5|8283.7|6620
1635341700000|2021-10-27 13:35:00|8306.8|8304|8329.1|8326.3|8338.9|8336.1|8305.9|8303.1|6435
1635342000000|2021-10-27 13:40:00|8328.4|8325.6|8326.3|8323.5|8337.6|8334.8|8318.5|8315.7|3980
1635342300000|2021-10-27 13:45:00|8325.5|8322.7|8335.3|8332.5|8347.2|8344.4|8322.5|8319.7|4773
1635342600000|2021-10-27 13:50:00|8335|8332.2|8349.7|8346.9|8353.6|8350.8|8331.3|8328.5|3487
1635342900000|2021-10-27 13:55:00|8350.2|8347.4|8345.9|8343.1|8359.2|8356.4|8344.6|8341.8|5856
1635343200000|2021-10-27 14:00:00|8346.3|8343.5|8372.5|8369.7|8377|8374.2|8346.3|8343.5|6530
1635343500000|2021-10-27 14:05:00|8372.8|8370|8386|8383.2|8386.1|8383.3|8366.7|8363.9|5046
1635343800000|2021-10-27 14:10:00|8385.5|8382.7|8363.7|8360.9|8388.1|8385.3|8363.7|8360.9|3904
1635344100000|2021-10-27 14:15:00|8363|8360.2|8355.1|8352.3|8369.7|8366.9|8354.9|8352.1|3378
1635344400000|2021-10-27 14:20:00|8354.9|8352.1|8357.9|8355.1|8364.9|8362.1|8349.5|8346.7|2293
1635344700000|2021-10-27 14:25:00|8357.8|8355|8346.3|8343.5|8360.8|8358|8340.4|8337.6|3012
1635345000000|2021-10-27 14:30:00|8346.4|8343.6|8364|8361.2|8371.4|8368.6|8313.3|8305.9|10834
1635345300000|2021-10-27 14:35:00|8364.7|8361.9|8297.3|8294.5|8368.9|8366.1|8297.2|8294.4|8323
1635345600000|2021-10-27 14:40:00|8298|8295.2|8282.6|8279.8|8300.5|8297.7|8270.6|8267.8|7280
1635345900000|2021-10-27 14:45:00|8282.3|8279.5|8290.3|8287.5|8311.3|8308.5|8244.6|8241.8|13306
1635346200000|2021-10-27 14:50:00|8290.4|8287.6|8286.3|8283.5|8317.1|8314.3|8283.1|8280.3|6866
1635346500000|2021-10-27 14:55:00|8287.1|8284.3|8296|8293.2|8305.8|8303|8274.8|8272|4372
1635346800000|2021-10-27 15:00:00|8296.3|8293.5|8319.7|8316.9|8322.7|8319.9|8294|8291.2|4581
1635347100000|2021-10-27 15:05:00|8320.4|8317.6|8342.4|8339.6|8345.5|8342.7|8308.8|8306|4509
1635347400000|2021-10-27 15:10:00|8342.5|8339.7|8341.2|8338.4|8355.4|8352.6|8337.5|8334.7|4221
1635347700000|2021-10-27 15:15:00|8340.5|8337.7|8326.3|8323.5|8350.9|8348.1|8326.2|8323.4|3247
1635348000000|2021-10-27 15:20:00|8327.2|8324.4|8284.7|8281.9|8329.2|8326.4|8283.9|8281.1|4706
1635348300000|2021-10-27 15:25:00|8283.9|8281.1|8294.7|8291.9|8303.2|8300.4|8269.9|8267.1|6110
1635348600000|2021-10-27 15:30:00|8295.2|8292.4|8308.1|8305.3|8315.3|8312.5|8280.3|8277.5|4332
1635348900000|2021-10-27 15:35:00|8307.3|8304.5|8292.6|8289.8|8310.3|8307.5|8285.6|8282.8|2679
1635349200000|2021-10-27 15:40:00|8292.1|8289.3|8283.8|8281|8303.3|8300.5|8280.7|8277.9|3061
1635349500000|2021-10-27 15:45:00|8283.3|8280.5|8270.1|8267.3|8292.7|8289.9|8269.1|8266.3|3183
1635349800000|2021-10-27 15:50:00|8270.3|8267.5|8261.8|8259|8272.1|8269.3|8259.8|8257|4778
1635350100000|2021-10-27 15:55:00|8262.8|8260|8254.9|8252.1|8272.8|8270|8254.1|8251.3|3697
1635350400000|2021-10-27 16:00:00|8255.8|8253|8227.8|8225|8264.8|8262|8220.9|8218.1|8146
1635350700000|2021-10-27 16:05:00|8228.2|8225.4|8237.8|8235|8260.2|8257.4|8226.8|8224|5755
1635351000000|2021-10-27 16:10:00|8237.9|8235.1|8234.5|8231.7|8241.6|8238.8|8219.8|8217|3517
1635351300000|2021-10-27 16:15:00|8234.2|8231.4|8227.2|8224.4|8241.4|8238.6|8226.1|8223.3|2965
1635351600000|2021-10-27 16:20:00|8227.7|8224.9|8248.3|8245.5|8250.3|8247.5|8227.2|8224.4|3603
1635351900000|2021-10-27 16:25:00|8249.2|8246.4|8245.2|8242.4|8258.3|8255.5|8244|8241.2|2890
1635352200000|2021-10-27 16:30:00|8245|8242.2|8217.7|8214.9|8246|8243.2|8216.9|8214.1|3257
1635352500000|2021-10-27 16:35:00|8217.4|8214.6|8218.7|8215.9|8236.6|8233.8|8215.7|8212.9|4952
1635352800000|2021-10-27 16:40:00|8217.9|8215.1|8211.8|8209|8230.1|8227.3|8211|8208.2|2355
1635353100000|2021-10-27 16:45:00|8211|8208.2|8215.5|8212.7|8216.7|8213.9|8203|8200.2|3974
1635353400000|2021-10-27 16:50:00|8215|8212.2|8221.2|8218.4|8228.2|8225.4|8211.1|8208.3|3109
1635353700000|2021-10-27 16:55:00|8221.1|8218.3|8238.5|8235.7|8244.9|8242.1|8220.2|8217.4|4047
1635354000000|2021-10-27 17:00:00|8238.4|8235.6|8221.8|8219|8239.4|8236.6|8218.2|8215.4|3061
1635354300000|2021-10-27 17:05:00|8221.9|8219.1|8244.2|8241.4|8245.1|8242.3|8216.8|8214|2861
1635354600000|2021-10-27 17:10:00|8243.8|8241|8242.8|8240|8248.3|8245.5|8240.6|8237.8|2751
1635354900000|2021-10-27 17:15:00|8243.5|8240.7|8247.1|8244.3|8249.6|8246.8|8239.8|8237|1379
1635355200000|2021-10-27 17:20:00|8247|8244.2|8241.4|8238.6|8251.5|8248.7|8230.9|8228.1|2854
1635355500000|2021-10-27 17:25:00|8241.6|8238.8|8233|8230.2|8244.4|8241.6|8232|8229.2|1245
1635355800000|2021-10-27 17:30:00|8232.9|8230.1|8225.6|8222.8|8241.4|8238.6|8223.7|8220.9|2480
1635356100000|2021-10-27 17:35:00|8226.1|8223.3|8215.7|8212.9|8229.4|8226.6|8210|8207.2|3666
1635356400000|2021-10-27 17:40:00|8215.4|8212.6|8237.1|8234.3|8237.8|8235|8213.9|8211.1|2896
1635356700000|2021-10-27 17:45:00|8237|8234.2|8243.3|8240.5|8247.3|8244.5|8235.3|8232.5|1899
1635357000000|2021-10-27 17:50:00|8242.4|8239.6|8257.9|8255.1|8260.6|8257.8|8241.8|8239|3128
1635357300000|2021-10-27 17:55:00|8257.8|8255|8258.3|8255.5|8262.9|8260.1|8252.2|8249.4|1915
1635357600000|2021-10-27 18:00:00|8259.2|8256.4|8261.5|8258.7|8265.8|8263|8251.5|8248.7|2798
1635357900000|2021-10-27 18:05:00|8261.3|8258.5|8249.3|8246.5|8265.5|8262.7|8247.8|8245|2973
1635358200000|2021-10-27 18:10:00|8249.2|8246.4|8241.3|8238.5|8251.3|8248.5|8234.5|8231.7|2927
1635358500000|2021-10-27 18:15:00|8240.8|8238|8226.1|8223.3|8246.3|8243.5|8223.6|8220.8|3158
1635358800000|2021-10-27 18:20:00|8226.2|8223.4|8236.2|8233.4|8242.3|8239.5|8226.2|8223.4|2966
1635359100000|2021-10-27 18:25:00|8236.3|8233.5|8234.7|8231.9|8238.2|8235.4|8227.6|8224.8|6154
1635359400000|2021-10-27 18:30:00|8234.9|8232.1|8230.8|8228|8235.7|8232.9|8218.3|8215.5|2452
1635359700000|2021-10-27 18:35:00|8231.2|8228.4|8232.8|8230|8233.2|8230.4|8227.7|8224.9|498
1635360000000|2021-10-27 18:40:00|8233.3|8230.5|8237.4|8234.6|8237.4|8234.6|8231.8|8229|702
1635360300000|2021-10-27 18:45:00|8237.5|8234.7|8237.4|8234.6|8240.4|8237.6|8234.7|8231.9|525
1635360600000|2021-10-27 18:50:00|8236.6|8233.8|8237|8234.2|8239.6|8236.8|8233|8230.2|715
1635360900000|2021-10-27 18:55:00|8237.3|8234.5|8234.3|8231.5|8238.3|8235.5|8234.3|8231.5|488
1635361200000|2021-10-27 19:00:00|8234.5|8231.7|8224.2|8221.4|8235.3|8232.5|8223.3|8220.5|1160
1635361500000|2021-10-27 19:05:00|8223.3|8220.5|8206.9|8204.1|8223.7|8220.9|8206.8|8204|2324
1635361800000|2021-10-27 19:10:00|8207.1|8204.3|8188.2|8185.4|8208.8|8206|8187.2|8184.4|2303
1635362100000|2021-10-27 19:15:00|8188.3|8185.5|8180.6|8177.8|8190.2|8187.4|8180.5|8177.7|1832
1635362400000|2021-10-27 19:20:00|8180.5|8177.7|8190.3|8187.5|8190.3|8187.5|8179.6|8176.8|1044
1635362700000|2021-10-27 19:25:00|8189.9|8187.1|8193.7|8190.9|8195.6|8192.8|8188.9|8186.1|1163
1635363000000|2021-10-27 19:30:00|8193.4|8190.6|8189.2|8186.4|8197.6|8194.8|8188.9|8186.1|1059
1635363300000|2021-10-27 19:35:00|8188.9|8186.1|8187.2|8184.4|8190.6|8187.8|8185.9|8183.1|909
1635363600000|2021-10-27 19:40:00|8186.9|8184.1|8187.6|8184.8|8188.6|8185.8|8181.9|8179.1|922
1635363900000|2021-10-27 19:45:00|8187.3|8184.5|8181.2|8178.4|8187.6|8184.8|8180.8|8178|572
1635364200000|2021-10-27 19:50:00|8181.7|8178.9|8177.1|8174.3|8182.2|8179.4|8176.8|8174|963
1635364500000|2021-10-27 19:55:00|8177.8|8175|8173.1|8170.3|8180.6|8177.8|8172.4|8169.6|1127
1635364800000|2021-10-27 20:00:00|8173.4|8170.6|8176.6|8173.8|8178.1|8175.3|8173.2|8170.4|521
1635365100000|2021-10-27 20:05:00|8176.9|8174.1|8172.6|8169.8|8178.3|8175.5|8171.6|8168.8|910
1635365400000|2021-10-27 20:10:00|8172.5|8169.7|8175.4|8172.6|8175.6|8172.8|8170.9|8168.1|318
1635365700000|2021-10-27 20:15:00|8175.6|8172.8|8175.1|8172.3|8178|8175.2|8174.3|8171.5|570
1635366000000|2021-10-27 20:20:00|8175|8172.2|8177|8174.2|8178.7|8175.9|8175|8172.2|582
1635366300000|2021-10-27 20:25:00|8176.8|8174|8174.8|8172|8177.7|8174.9|8173.7|8170.9|403
1635366600000|2021-10-27 20:30:00|8174.7|8171.9|8173.9|8171.1|8175.8|8173|8173.7|8170.9|313
1635366900000|2021-10-27 20:35:00|8173.8|8171|8172.8|8170|8176.6|8173.8|8172.6|8169.8|298
1635367200000|2021-10-27 20:40:00|8172.6|8169.8|8171.8|8169|8172.9|8170.1|8170.6|8167.8|226
1635367500000|2021-10-27 20:45:00|8171.9|8169.1|8172.2|8169.4|8173.9|8171.1|8169.2|8166.4|396
1635367800000|2021-10-27 20:50:00|8172.7|8169.9|8172.2|8169.4|8173.9|8171.1|8170|8167.2|226
1635368100000|2021-10-27 20:55:00|8172|8169.2|8172.9|8170.1|8172.9|8170.1|8168|8165.2|340
1635372000000|2021-10-27 22:00:00|8190.9|8188.1|8195.1|8192.3|8202.4|8199.6|8188.2|8183.3|1308
1635372300000|2021-10-27 22:05:00|8194.6|8191.8|8189|8186.2|8195.4|8192.6|8188.5|8185.7|351
1635372600000|2021-10-27 22:10:00|8189.4|8186.6|8194.2|8191.4|8195.5|8192.7|8188.2|8185.4|246
1635372900000|2021-10-27 22:15:00|8193.9|8191.1|8190.2|8187.4|8196.6|8193.8|8189.5|8186.7|161
1635373200000|2021-10-27 22:20:00|8191.2|8188.4|8192.2|8189.4|8192.2|8189.4|8188.9|8186.1|122
1635373500000|2021-10-27 22:25:00|8192.3|8189.5|8190.2|8187.4|8192.3|8189.5|8190.2|8187.4|46
1635373800000|2021-10-27 22:30:00|8190.3|8187.5|8188.2|8185.4|8190.5|8187.7|8188.2|8185.4|58
1635374100000|2021-10-27 22:35:00|8187.8|8185|8186.5|8183.7|8188.2|8185.4|8186.5|8183.7|78
1635374400000|2021-10-27 22:40:00|8185.8|8183|8183.4|8180.6|8186.3|8183.5|8180.6|8177.8|208
1635374700000|2021-10-27 22:45:00|8184.1|8181.3|8186.4|8183.6|8189.4|8186.6|8184.1|8181.3|130
1635375000000|2021-10-27 22:50:00|8185.7|8182.9|8181.4|8178.6|8185.7|8182.9|8181.1|8178.3|82
1635375300000|2021-10-27 22:55:00|8181.6|8178.8|8181.4|8178.6|8182.4|8179.6|8181.3|8178.5|60
1635375600000|2021-10-27 23:00:00|8180.5|8177.7|8180.4|8177.6|8181.4|8178.6|8179.5|8176.7|79
1635375900000|2021-10-27 23:05:00|8180.5|8177.7|8179.4|8176.6|8182.2|8179.4|8177.4|8174.6|193
1635376200000|2021-10-27 23:10:00|8178.7|8175.9|8176.7|8173.9|8180.4|8177.6|8176.7|8173.9|158
1635376500000|2021-10-27 23:15:00|8177|8174.2|8179.6|8176.8|8179.7|8176.9|8176.7|8173.9|92
1635376800000|2021-10-27 23:20:00|8180.3|8177.5|8185.3|8182.5|8186.2|8183.4|8180.3|8177.5|213
1635377100000|2021-10-27 23:25:00|8185.5|8182.7|8181.3|8178.5|8185.5|8182.7|8180.5|8177.7|78
1635377400000|2021-10-27 23:30:00|8180.5|8177.7|8178.9|8176.1|8181.6|8178.8|8178.6|8175.8|165
1635377700000|2021-10-27 23:35:00|8178.2|8175.4|8179.9|8177.1|8180.9|8178.1|8177.9|8175.1|90
1635378000000|2021-10-27 23:40:00|8179.7|8176.9|8179.9|8177.1|8179.9|8177.1|8178.9|8176.1|27
1635378300000|2021-10-27 23:45:00|8180.5|8177.7|8182.9|8180.1|8182.9|8180.1|8180.5|8177.7|114
1635378600000|2021-10-27 23:50:00|8182.5|8179.7|8184.9|8182.1|8187.9|8185.1|8182.5|8179.7|208
1635378900000|2021-10-27 23:55:00|8184.7|8181.9|8189.8|8187|8189.8|8187|8183.9|8181.1|137
1635379200000|2021-10-28 00:00:00|8189.5|8186.7|8158|8155.2|8189.5|8186.7|8157.9|8155.1|1892
1635379500000|2021-10-28 00:05:00|8157.9|8155.1|8167.7|8164.9|8169.7|8166.9|8157.9|8155.1|591
1635379800000|2021-10-28 00:10:00|8168.1|8165.3|8163.6|8160.8|8168.7|8165.9|8157.1|8154.2|655
1635380100000|2021-10-28 00:15:00|8163.7|8160.9|8157.7|8154.9|8165.1|8162.3|8152.7|8149.9|658
1635380400000|2021-10-28 00:20:00|8158|8155.2|8159.5|8156.7|8164|8161.2|8158|8155.2|235
1635380700000|2021-10-28 00:25:00|8159.1|8156.3|8161|8158.2|8163|8160.2|8158|8155.2|271
1635381000000|2021-10-28 00:30:00|8161.3|8158.5|8157|8154.2|8162|8159.2|8157|8154.2|196
1635381300000|2021-10-28 00:35:00|8157.6|8154.8|8152.6|8149.8|8157.6|8154.8|8150.1|8147.3|457
1635381600000|2021-10-28 00:40:00|8152.8|8150|8145.9|8143.1|8157.8|8155|8144.6|8141.8|618
1635381900000|2021-10-28 00:45:00|8146.6|8143.8|8134.9|8132.1|8147.6|8144.8|8129.4|8126.6|1236
1635382200000|2021-10-28 00:50:00|8134.4|8131.6|8137.9|8135.1|8138.9|8136.1|8133.1|8130.3|495
1635382500000|2021-10-28 00:55:00|8138.8|8136|8130.9|8128.1|8140.9|8138.1|8129.9|8127.1|591
1635382800000|2021-10-28 01:00:00|8131.2|8128.4|8105.6|8102.8|8131.2|8128.4|8102.4|8099.6|3070
1635383100000|2021-10-28 01:05:00|8105.2|8102.4|8107.3|8104.5|8116.4|8113.6|8103.4|8100.6|1305
1635383400000|2021-10-28 01:10:00|8107.6|8104.8|8094.5|8091.7|8108.3|8105.5|8082.9|8080.1|2949
1635383700000|2021-10-28 01:15:00|8094.6|8091.8|8094.3|8091.5|8106.2|8103.4|8093.3|8090.5|1621
1635384000000|2021-10-28 01:20:00|8094.2|8091.4|8097.4|8094.6|8102.2|8099.4|8087.6|8084.8|1341
1635384300000|2021-10-28 01:25:00|8098.1|8095.3|8105.7|8102.9|8106.5|8103.7|8098.1|8095.3|876
1635384600000|2021-10-28 01:30:00|8105.4|8102.6|8087.2|8084.4|8112.2|8109.4|8087.1|8084.3|1233
1635384900000|2021-10-28 01:35:00|8087.6|8084.8|8089.4|8086.6|8095.9|8093.1|8085.1|8082.3|1121
1635385200000|2021-10-28 01:40:00|8089.1|8086.3|8087.3|8084.5|8092.9|8090.1|8080.4|8077.6|1303
1635385500000|2021-10-28 01:45:00|8087.2|8084.4|8074.3|8071.5|8088.2|8085.4|8070|8067.2|2025
1635385800000|2021-10-28 01:50:00|8073.6|8070.8|8074.2|8071.4|8081.2|8078.4|8073.2|8070.4|730
1635386100000|2021-10-28 01:55:00|8073.8|8071|8063.3|8060.5|8075.2|8072.4|8056.3|8053.5|2460
1635386400000|2021-10-28 02:00:00|8063.8|8061|8068.3|8065.5|8075.1|8072.3|8050.6|8047.8|2421
1635386700000|2021-10-28 02:05:00|8068.6|8065.8|8041.6|8038.8|8069|8066.2|8026.7|8023.9|3572
1635387000000|2021-10-28 02:10:00|8040.9|8038.1|8044.6|8041.8|8053.1|8050.3|8031.4|8028.6|2141
1635387300000|2021-10-28 02:15:00|8044.2|8041.4|8052.2|8049.4|8057.6|8054.8|8044.2|8041.4|800
1635387600000|2021-10-28 02:20:00|8051.9|8049.1|8052.8|8050|8054.9|8052.1|8044.9|8042.1|819
1635387900000|2021-10-28 02:25:00|8053.5|8050.7|8061.1|8058.3|8063.1|8060.3|8053.5|8050.7|713
1635388200000|2021-10-28 02:30:00|8061.5|8058.7|8050.2|8047.4|8063.1|8060.3|8046|8043.2|893
1635388500000|2021-10-28 02:35:00|8049.8|8047|8038.5|8035.7|8057.4|8054.6|8037|8034.2|1186
1635388800000|2021-10-28 02:40:00|8038.1|8035.3|8048.8|8046|8052.3|8049.5|8037.5|8034.7|856
1635389100000|2021-10-28 02:45:00|8048.5|8045.7|8040.3|8037.5|8054.3|8051.5|8038.3|8035.5|1191
1635389400000|2021-10-28 02:50:00|8040|8037.2|8046.2|8043.4|8052.3|8049.5|8037.3|8034.5|825
1635389700000|2021-10-28 02:55:00|8045.8|8043|8043.3|8040.5|8047.8|8045|8039.8|8037|902
1635390000000|2021-10-28 03:00:00|8042.9|8040.1|8049.1|8046.3|8051.3|8048.5|8039.4|8036.6|737
1635390300000|2021-10-28 03:05:00|8049.3|8046.5|8053|8050.2|8054|8051.2|8047.4|8044.6|852
1635390600000|2021-10-28 03:10:00|8053.1|8050.3|8057.4|8054.6|8057.4|8054.6|8047.4|8044.6|904
1635390900000|2021-10-28 03:15:00|8057.6|8054.8|8066.4|8063.6|8069.5|8066.7|8057|8054.2|966
1635391200000|2021-10-28 03:20:00|8066|8063.2|8073.4|8070.6|8075.2|8072.4|8061.4|8058.6|1004
1635391500000|2021-10-28 03:25:00|8073|8070.2|8067.2|8064.4|8075.2|8072.4|8063.2|8060.4|690
1635391800000|2021-10-28 03:30:00|8067.6|8064.8|8071.3|8068.5|8073.4|8070.6|8066.7|8063.9|601
1635392100000|2021-10-28 03:35:00|8071.2|8068.4|8059|8056.2|8072.2|8069.4|8058.5|8055.7|453
1635392400000|2021-10-28 03:40:00|8059.4|8056.6|8060.3|8057.5|8061.8|8059|8052.5|8049.7|477
1635392700000|2021-10-28 03:45:00|8060.8|8058|8062.3|8059.5|8065.3|8062.5|8060.3|8057.5|165
1635393000000|2021-10-28 03:50:00|8062|8059.2|8066.3|8063.5|8070.3|8067.5|8061.5|8058.7|432
1635393300000|2021-10-28 03:55:00|8066.6|8063.8|8063.3|8060.5|8070.3|8067.5|8063.3|8060.5|300
1635393600000|2021-10-28 04:00:00|8063.1|8060.3|8073.3|8070.5|8074.3|8071.5|8062.8|8060|415
1635393900000|2021-10-28 04:05:00|8072.9|8070.1|8068.2|8065.4|8075.3|8072.5|8067.3|8064.5|354
1635394200000|2021-10-28 04:10:00|8068.6|8065.8|8074.2|8071.4|8075.2|8072.4|8068.2|8065.4|264
1635394500000|2021-10-28 04:15:00|8075.2|8072.4|8078.2|8075.4|8078.6|8075.8|8073.2|8070.4|371
1635394800000|2021-10-28 04:20:00|8078.4|8075.6|8076.2|8073.4|8079.2|8076.4|8074.2|8071.4|218
1635395100000|2021-10-28 04:25:00|8076.1|8073.3|8077.2|8074.4|8079.2|8076.4|8075.2|8072.4|346
1635395400000|2021-10-28 04:30:00|8076.5|8073.7|8080.2|8077.4|8085.3|8082.5|8076|8073.2|765
1635395700000|2021-10-28 04:35:00|8081.2|8078.4|8080.2|8077.4|8082|8079.2|8077.5|8074.7|247
1635396000000|2021-10-28 04:40:00|8080.5|8077.7|8088.5|8085.7|8089.5|8086.7|8080.2|8077.4|539
1635396300000|2021-10-28 04:45:00|8088.8|8086|8089.1|8086.3|8093.3|8090.5|8086.3|8083.5|395
1635396600000|2021-10-28 04:50:00|8088.4|8085.6|8092.4|8089.6|8093.4|8090.6|8088.1|8085.3|327
1635396900000|2021-10-28 04:55:00|8093.3|8090.5|8093.4|8090.6|8095.4|8092.6|8086.4|8083.6|433
1635397200000|2021-10-28 05:00:00|8092.6|8089.8|8091.4|8088.6|8094.3|8091.5|8090.4|8087.6|212
1635397500000|2021-10-28 05:05:00|8092.1|8089.3|8095.5|8092.7|8097.4|8094.6|8090.6|8087.8|232
1635397800000|2021-10-28 05:10:00|8095.9|8093.1|8096.4|8093.6|8101.4|8098.6|8092.5|8089.7|368
1635398100000|2021-10-28 05:15:00|8096.7|8093.9|8093.7|8090.9|8099.4|8096.6|8087.1|8084.3|942
1635398400000|2021-10-28 05:20:00|8093.3|8090.5|8089.3|8086.5|8093.3|8090.5|8088.5|8085.7|222
1635398700000|2021-10-28 05:25:00|8089.7|8086.9|8095.6|8092.8|8097.6|8094.8|8089.7|8086.9|236
1635399000000|2021-10-28 05:30:00|8097.6|8094.8|8080.6|8077.8|8100|8097.2|8078.8|8076|898
1635399300000|2021-10-28 05:35:00|8079.9|8077.1|8090.9|8088.1|8091.9|8089.1|8074.8|8072|799
1635399600000|2021-10-28 05:40:00|8091.6|8088.8|8112.9|8110.1|8112.9|8110.1|8090.9|8088.1|1343
1635399900000|2021-10-28 05:45:00|8113.6|8110.8|8128.1|8125.3|8135.6|8132.8|8113.6|8110.8|2117
1635400200000|2021-10-28 05:50:00|8127.4|8124.6|8140.9|8138.1|8144.4|8141.6|8119.9|8117.1|1426
1635400500000|2021-10-28 05:55:00|8140.7|8137.9|8143.9|8141.1|8144.9|8142.1|8132.9|8130.1|913
1635400800000|2021-10-28 06:00:00|8144.2|8141.4|8139.5|8136.7|8147|8144.2|8131|8128.2|1199
1635401100000|2021-10-28 06:05:00|8139|8136.2|8130|8127.2|8139.5|8136.7|8124.5|8121.7|882
1635401400000|2021-10-28 06:10:00|8129.8|8127|8133.1|8130.3|8136.1|8133.3|8128.3|8125.5|591
1635401700000|2021-10-28 06:15:00|8133.5|8130.7|8154.1|8151.3|8155|8152.2|8133.3|8130.5|1143
1635402000000|2021-10-28 06:20:00|8154.5|8151.7|8166.4|8163.6|8168.3|8165.5|8152.1|8149.3|1396
1635402300000|2021-10-28 06:25:00|8166.6|8163.8|8163.8|8161|8171.3|8168.5|8159.3|8156.5|1113
1635402600000|2021-10-28 06:30:00|8164.1|8161.3|8158.2|8155.4|8164.4|8161.6|8148.2|8145.4|1373
1635402900000|2021-10-28 06:35:00|8158.4|8155.6|8144.4|8141.6|8159.4|8156.6|8143.2|8140.4|846
1635403200000|2021-10-28 06:40:00|8144|8141.2|8139.2|8136.4|8146.2|8143.4|8137.2|8134.4|815
1635403500000|2021-10-28 06:45:00|8139.6|8136.8|8138.7|8135.9|8145.1|8142.3|8135.4|8132.6|670
1635403800000|2021-10-28 06:50:00|8138.4|8135.6|8141.3|8138.5|8144.5|8141.7|8129.5|8126.7|702
1635404100000|2021-10-28 06:55:00|8141.5|8138.7|8140|8137.2|8143.5|8140.7|8135.5|8132.7|643
1635404400000|2021-10-28 07:00:00|8140.2|8137.4|8143.2|8140.4|8148.9|8146.1|8134|8131.2|1006
1635404700000|2021-10-28 07:05:00|8143.5|8140.7|8155.7|8152.9|8158.7|8155.9|8141|8138.2|887
1635405000000|2021-10-28 07:10:00|8156|8153.2|8158|8155.2|8164.8|8162|8151.8|8149|735
1635405300000|2021-10-28 07:15:00|8158.7|8155.9|8171.2|8168.4|8171.5|8168.7|8157|8154.2|914
1635405600000|2021-10-28 07:20:00|8170.8|8168|8148.6|8145.8|8172.5|8169.7|8147.4|8144.6|1558
1635405900000|2021-10-28 07:25:00|8149.1|8146.3|8147.3|8144.5|8152.6|8149.8|8141.3|8138.5|768
1635406200000|2021-10-28 07:30:00|8146.9|8144.1|8137.1|8134.3|8149.3|8146.5|8135.2|8132.4|782
1635406500000|2021-10-28 07:35:00|8137.2|8134.4|8147.9|8145.1|8152.1|8149.3|8135.2|8132.4|723
1635406800000|2021-10-28 07:40:00|8147.6|8144.8|8161.9|8159.1|8163.7|8160.9|8140.9|8138.1|791
1635407100000|2021-10-28 07:45:00|8162.9|8160.1|8155.9|8153.1|8166.2|8163.4|8152|8149.2|801
1635407400000|2021-10-28 07:50:00|8155.2|8152.4|8152.9|8150.1|8159.9|8157.1|8151.7|8148.9|472
1635407700000|2021-10-28 07:55:00|8153.2|8150.4|8162.5|8159.7|8162.6|8159.8|8150.7|8147.9|607
1635408000000|2021-10-28 08:00:00|8161.4|8158.6|8159.8|8157|8164.5|8161.7|8148.4|8145.6|739
1635408300000|2021-10-28 08:05:00|8159.5|8156.7|8162.5|8159.7|8163.5|8160.7|8144.5|8141.7|988
1635408600000|2021-10-28 08:10:00|8162.2|8159.4|8167.2|8164.4|8171.7|8168.9|8153.5|8150.7|1111
1635408900000|2021-10-28 08:15:00|8167.5|8164.7|8164|8161.2|8170.2|8167.4|8158.3|8155.5|948
1635409200000|2021-10-28 08:20:00|8164.5|8161.7|8162.9|8160.1|8164.9|8162.1|8152.2|8149.4|672
1635409500000|2021-10-28 08:25:00|8163.5|8160.7|8180.5|8177.7|8181.2|8178.4|8163.5|8160.7|2431
1635409800000|2021-10-28 08:30:00|8180.2|8177.4|8199.2|8196.4|8206|8203.2|8177.2|8174.4|3176
1635410100000|2021-10-28 08:35:00|8199.4|8196.6|8186.2|8183.4|8203.2|8200.4|8180.2|8177.4|1303
1635410400000|2021-10-28 08:40:00|8186.5|8183.7|8192.5|8189.7|8193.2|8190.4|8185.2|8182.4|561
1635410700000|2021-10-28 08:45:00|8193|8190.2|8191.5|8188.7|8194|8191.2|8188|8185.2|535
1635411000000|2021-10-28 08:50:00|8191.8|8189|8184.1|8181.3|8192.8|8190|8177.2|8174.4|716
1635411300000|2021-10-28 08:55:00|8184|8181.2|8188.1|8185.3|8189|8186.2|8178.5|8175.7|533
1635411600000|2021-10-28 09:00:00|8187.8|8185|8187.1|8184.3|8193.1|8190.3|8181.3|8178.5|480
1635411900000|2021-10-28 09:05:00|8187.3|8184.5|8189.1|8186.3|8194.1|8191.3|8184.1|8181.3|464
1635412200000|2021-10-28 09:10:00|8189.8|8187|8164.1|8161.3|8191.1|8188.3|8162.1|8159.3|1525
1635412500000|2021-10-28 09:15:00|8164.4|8161.6|8165.4|8162.6|8168.4|8165.6|8147.4|8144.6|1705
1635412800000|2021-10-28 09:20:00|8166.2|8163.4|8170.7|8167.9|8180.1|8177.3|8166.2|8163.4|843
1635413100000|2021-10-28 09:25:00|8171.1|8168.3|8169.7|8166.9|8181.2|8178.4|8168.7|8165.9|683
1635413400000|2021-10-28 09:30:00|8168.7|8165.9|8158.7|8155.9|8170|8167.2|8155.2|8152.4|656
1635413700000|2021-10-28 09:35:00|8158.3|8155.5|8145.3|8142.5|8158.3|8155.5|8144.2|8141.4|963
1635414000000|2021-10-28 09:40:00|8146.2|8143.4|8146.3|8143.5|8153.3|8150.5|8140.5|8137.7|681
1635414300000|2021-10-28 09:45:00|8145.3|8142.5|8141|8138.2|8152|8149.2|8140.8|8138|694
1635414600000|2021-10-28 09:50:00|8140.7|8137.9|8137.3|8134.5|8142.1|8139.3|8135|8132.2|692
1635414900000|2021-10-28 09:55:00|8137|8134.2|8121.1|8118.3|8142.1|8139.3|8121|8118.2|1429
1635415200000|2021-10-28 10:00:00|8121|8118.2|8116|8113.2|8122.6|8119.8|8095|8092.2|2813
1635415500000|2021-10-28 10:05:00|8116.1|8113.3|8119.9|8117.1|8119.9|8117.1|8105.8|8103|682
1635415800000|2021-10-28 10:10:00|8119.6|8116.8|8112.2|8109.4|8120.6|8117.8|8109.7|8106.9|914
1635416100000|2021-10-28 10:15:00|8112.1|8109.3|8108.2|8105.4|8119.2|8116.4|8107.1|8104.3|488
1635416400000|2021-10-28 10:20:00|8107.9|8105.1|8081.3|8078.5|8108.7|8105.9|8078.8|8076|1563
1635416700000|2021-10-28 10:25:00|8081|8078.2|8096.7|8093.9|8099.8|8097|8080|8077.2|1032
1635417000000|2021-10-28 10:30:00|8096.8|8094|8085.8|8083|8097.8|8095|8084.8|8082|660
1635417300000|2021-10-28 10:35:00|8085.5|8082.7|8076.6|8073.8|8086.3|8083.5|8072.6|8069.8|1405
1635417600000|2021-10-28 10:40:00|8076.3|8073.5|8067.4|8064.6|8076.3|8073.5|8061.3|8058.5|1505
1635417900000|2021-10-28 10:45:00|8068.3|8065.5|8075.4|8072.6|8080.4|8077.6|8066.6|8063.8|1236
1635418200000|2021-10-28 10:50:00|8075.2|8072.4|8070.1|8067.3|8080.7|8077.9|8065.9|8063.1|1031
1635418500000|2021-10-28 10:55:00|8069.9|8067.1|8074.6|8071.8|8076.6|8073.8|8067.2|8064.4|776
1635418800000|2021-10-28 11:00:00|8074.2|8071.4|8109.6|8106.8|8117.1|8114.3|8068.1|8065.3|3405
1635419100000|2021-10-28 11:05:00|8109.3|8106.5|8103.8|8101|8115.5|8112.7|8098.1|8095.3|2202
1635419400000|2021-10-28 11:10:00|8103.6|8100.8|8109.8|8107|8110.8|8108|8100.8|8098|661
1635419700000|2021-10-28 11:15:00|8110.3|8107.5|8096.9|8094.1|8111.6|8108.8|8094.2|8091.4|1081
1635420000000|2021-10-28 11:20:00|8095.9|8093.1|8099.7|8096.9|8100.7|8097.9|8085.7|8082.9|860
1635420300000|2021-10-28 11:25:00|8099.6|8096.8|8090.6|8087.8|8099.9|8097.1|8087.2|8084.4|322
1635420600000|2021-10-28 11:30:00|8089.7|8086.9|8054.7|8051.9|8090.6|8087.8|8051.9|8049.1|2327
1635420900000|2021-10-28 11:35:00|8054.4|8051.6|8061.8|8059|8066.7|8063.9|8042.7|8039.9|2157
1635421200000|2021-10-28 11:40:00|8061.7|8058.9|8058|8055.2|8064.5|8061.7|8052.3|8049.5|993
1635421500000|2021-10-28 11:45:00|8057.8|8055|8076.7|8073.9|8077.5|8074.7|8057.8|8055|1539
1635421800000|2021-10-28 11:50:00|8076.5|8073.7|8078.8|8076|8085|8082.2|8069.8|8067|1822
1635422100000|2021-10-28 11:55:00|8079|8076.2|8081|8078.2|8086|8083.2|8076.8|8074|865
1635422400000|2021-10-28 12:00:00|8080.1|8077.3|8108.5|8105.7|8108.5|8105.7|8078.1|8075.3|1672
1635422700000|2021-10-28 12:05:00|8109.5|8106.7|8115.6|8112.8|8119.8|8117|8106.5|8103.7|1859
1635423000000|2021-10-28 12:10:00|8115.9|8113.1|8140.9|8138.1|8141.7|8138.9|8115.9|8113.1|2149
1635423300000|2021-10-28 12:15:00|8140.1|8137.3|8137.5|8134.7|8146.2|8143.4|8131.2|8128.4|1888
1635423600000|2021-10-28 12:20:00|8137.9|8135.1|8143.5|8140.7|8150.4|8147.6|8136.4|8133.6|1370
1635423900000|2021-10-28 12:25:00|8143.7|8140.9|8120.3|8117.5|8149.4|8146.6|8119.6|8116.8|2045
1635424200000|2021-10-28 12:30:00|8120.5|8117.7|8129.5|8126.7|8141.3|8138.5|8120.5|8117.7|1721
1635424500000|2021-10-28 12:35:00|8129|8126.2|8129.8|8127|8132.3|8129.5|8121|8118.2|1126
1635424800000|2021-10-28 12:40:00|8129.5|8126.7|8144.5|8141.7|8145.5|8142.7|8123.8|8121|1200
1635425100000|2021-10-28 12:45:00|8144.1|8141.3|8134.4|8131.6|8152|8149.2|8133.5|8130.7|1752
1635425400000|2021-10-28 12:50:00|8134.8|8132|8122.8|8120|8135.4|8132.6|8121.9|8119.1|1483
1635425700000|2021-10-28 12:55:00|8122.4|8119.6|8139.1|8136.3|8139.7|8136.9|8121.9|8119.1|1072
1635426000000|2021-10-28 13:00:00|8139.3|8135.3|8161.2|8158.4|8180|8177.2|8134.9|8132.1|7145
1635426300000|2021-10-28 13:05:00|8160.2|8157.4|8141.1|8138.3|8165.9|8163.1|8134.2|8131.4|4366
1635426600000|2021-10-28 13:10:00|8140.4|8137.6|8168.7|8165.9|8176.4|8173.6|8140.1|8137.3|4481
1635426900000|2021-10-28 13:15:00|8169.4|8166.6|8191.6|8188.8|8191.6|8188.8|8160.6|8157.8|3624
1635427200000|2021-10-28 13:20:00|8190.9|8188.1|8174.1|8171.3|8194.3|8191.5|8168.2|8165.4|3886
1635427500000|2021-10-28 13:25:00|8175.1|8172.3|8177.9|8175.1|8184.6|8181.8|8171.9|8169.1|2538
1635427800000|2021-10-28 13:30:00|8178.6|8175.8|8159.9|8157.1|8190.1|8187.3|8148.5|8145.7|5057
1635428100000|2021-10-28 13:35:00|8159.7|8156.9|8180.2|8177.4|8184.6|8181.8|8140.5|8137.7|4094
1635428400000|2021-10-28 13:40:00|8180.6|8177.8|8188.4|8185.6|8190.6|8187.8|8166.5|8163.7|2862
1635428700000|2021-10-28 13:45:00|8188|8185.2|8181.4|8178.6|8192.9|8190.1|8167.4|8164.6|2993
1635429000000|2021-10-28 13:50:00|8181.5|8178.7|8202.7|8199.9|8207.4|8204.6|8179.2|8176.4|4939
1635429300000|2021-10-28 13:55:00|8202.6|8199.8|8208.7|8205.9|8216.5|8213.7|8200.6|8197.8|4578
1635429600000|2021-10-28 14:00:00|8209.2|8206.4|8189.7|8186.9|8219.6|8216.8|8189.5|8186.7|8026
1635429900000|2021-10-28 14:05:00|8189.4|8186.6|8178.7|8175.9|8197|8194.2|8174|8171.2|3569
1635430200000|2021-10-28 14:10:00|8177.7|8174.9|8182.7|8179.9|8191.9|8189.1|8171.9|8169.1|3246
1635430500000|2021-10-28 14:15:00|8182.5|8179.7|8191.7|8188.9|8206.7|8203.9|8181.7|8178.9|3998
1635430800000|2021-10-28 14:20:00|8192|8189.2|8203|8200.2|8207.5|8204.7|8186.9|8184.1|3399
1635431100000|2021-10-28 14:25:00|8203.4|8200.6|8220.5|8217.7|8224.4|8221.6|8201.7|8198.9|4766
1635431400000|2021-10-28 14:30:00|8221.4|8218.6|8200.5|8197.7|8225.5|8222.7|8200.3|8197.5|2992
1635431700000|2021-10-28 14:35:00|8201.1|8198.3|8178.9|8176.1|8204.3|8201.5|8176.1|8173.3|4364
1635432000000|2021-10-28 14:40:00|8179.1|8176.3|8196.1|8193.3|8205.1|8202.3|8177.9|8175.1|2796
1635432300000|2021-10-28 14:45:00|8195.8|8193|8205.6|8202.8|8212.3|8209.5|8187.4|8184.6|2230
1635432600000|2021-10-28 14:50:00|8205.4|8202.6|8200.3|8197.5|8216.1|8213.3|8198.4|8195.6|1989
1635432900000|2021-10-28 14:55:00|8199.7|8196.9|8195|8192.2|8209.6|8206.8|8193.9|8191.1|1944
1635433200000|2021-10-28 15:00:00|8194.9|8192.1|8167.2|8164.4|8196|8193.2|8165.3|8162.5|4696
1635433500000|2021-10-28 15:05:00|8166.3|8163.5|8161|8158.2|8180.7|8177.9|8159|8156.2|3470
1635433800000|2021-10-28 15:10:00|8160.8|8158|8143.6|8140.8|8174.8|8172|8141.6|8138.8|4050
1635434100000|2021-10-28 15:15:00|8143.5|8140.7|8138.8|8136|8145|8142.2|8123.6|8120.8|4421
1635434400000|2021-10-28 15:20:00|8139.5|8136.7|8145.3|8142.5|8156.8|8154|8135.7|8132.9|3043
1635434700000|2021-10-28 15:25:00|8145.6|8142.8|8156.8|8154|8162|8159.2|8145.3|8142.5|3086
1635435000000|2021-10-28 15:30:00|8156.3|8153.5|8156.5|8153.7|8167.3|8164.5|8150.8|8148|2132
1635435300000|2021-10-28 15:35:00|8156.8|8154|8167.8|8165|8172|8169.2|8152.3|8149.5|2299
1635435600000|2021-10-28 15:40:00|8167.9|8165.1|8165.3|8162.5|8173.1|8170.3|8162.7|8159.9|1089
1635435900000|2021-10-28 15:45:00|8164.9|8162.1|8164.6|8161.8|8173.3|8170.5|8162.9|8160.1|1684
1635436200000|2021-10-28 15:50:00|8164.4|8161.6|8149.4|8146.6|8165.2|8162.4|8147.2|8144.4|2555
1635436500000|2021-10-28 15:55:00|8148.9|8146.1|8146.4|8143.6|8162.9|8160.1|8136.4|8133.6|3151
1635436800000|2021-10-28 16:00:00|8146.2|8143.4|8138.4|8135.6|8152.2|8149.4|8132.5|8129.7|2315
1635437100000|2021-10-28 16:05:00|8139.4|8136.6|8130|8127.2|8147.4|8144.6|8127.5|8124.7|1763
1635437400000|2021-10-28 16:10:00|8130.3|8127.5|8116.7|8113.9|8137.3|8134.5|8115.5|8112.7|2941
1635437700000|2021-10-28 16:15:00|8115.8|8113|8123.6|8120.8|8127.6|8124.8|8115.8|8113|2440
1635438000000|2021-10-28 16:20:00|8123.5|8120.7|8134|8131.2|8138.2|8135.4|8116.1|8113.3|3024
1635438300000|2021-10-28 16:25:00|8134.1|8131.3|8136.8|8134|8140.8|8138|8129|8126.2|1743
1635438600000|2021-10-28 16:30:00|8137.6|8134.8|8136.5|8133.7|8148.5|8145.7|8134.8|8132|1947
1635438900000|2021-10-28 16:35:00|8136.6|8133.8|8134.4|8131.6|8144.3|8141.5|8132.5|8129.7|1766
1635439200000|2021-10-28 16:40:00|8134.8|8132|8140.9|8138.1|8141.3|8138.5|8128.4|8125.6|1156
1635439500000|2021-10-28 16:45:00|8140.6|8137.8|8157.3|8154.5|8158.4|8155.6|8139.3|8136.5|2518
1635439800000|2021-10-28 16:50:00|8157.4|8154.6|8161.9|8159.1|8167.3|8164.5|8156.3|8153.5|1940
1635440100000|2021-10-28 16:55:00|8162.4|8159.6|8153.4|8150.6|8167.8|8165|8142.4|8139.6|2054
1635440400000|2021-10-28 17:00:00|8154.1|8151.3|8151.7|8148.9|8159.4|8156.6|8150.4|8147.6|1403
1635440700000|2021-10-28 17:05:00|8151.9|8149.1|8169|8166.2|8171|8168.2|8150.7|8147.9|1237
1635441000000|2021-10-28 17:10:00|8169.2|8166.4|8179.9|8177.1|8181.9|8179.1|8167|8164.2|1868
1635441300000|2021-10-28 17:15:00|8180|8177.2|8187.7|8184.9|8189.7|8186.9|8175|8172.2|1960
1635441600000|2021-10-28 17:20:00|8186.8|8184|8190.3|8187.5|8191.3|8188.5|8180.7|8177.9|1404
1635441900000|2021-10-28 17:25:00|8190|8187.2|8193.3|8190.5|8196.5|8193.7|8189.3|8186.5|1596
1635442200000|2021-10-28 17:30:00|8192.3|8189.5|8200.1|8197.3|8202|8199.2|8189.3|8186.5|1428
1635442500000|2021-10-28 17:35:00|8200.3|8197.5|8205.6|8202.8|8206.3|8203.5|8199.3|8196.5|1986
1635442800000|2021-10-28 17:40:00|8205.5|8202.7|8208.4|8205.6|8212.5|8209.7|8204.4|8201.6|1770
1635443100000|2021-10-28 17:45:00|8208.8|8206|8206.1|8203.3|8212.3|8209.5|8197.9|8195.1|1741
1635443400000|2021-10-28 17:50:00|8206.9|8204.1|8208.6|8205.8|8215.1|8212.3|8206.9|8204.1|1230
1635443700000|2021-10-28 17:55:00|8208.9|8206.1|8201.7|8198.9|8210.2|8207.4|8195.1|8192.3|2594
1635444000000|2021-10-28 18:00:00|8201.6|8198.8|8210.4|8207.6|8211.2|8208.4|8200.4|8197.6|1392
1635444300000|2021-10-28 18:05:00|8210.7|8207.9|8206.4|8203.6|8216.2|8213.4|8205.2|8202.4|1659
1635444600000|2021-10-28 18:10:00|8206|8203.2|8218.2|8215.4|8220.9|8218.1|8205.7|8202.9|3135
1635444900000|2021-10-28 18:15:00|8218.9|8216.1|8233.8|8231|8248.2|8245.4|8218.2|8215.4|6391
1635445200000|2021-10-28 18:20:00|8234|8231.2|8240.7|8237.9|8246|8243.2|8233.8|8231|3376
1635445500000|2021-10-28 18:25:00|8240.5|8237.7|8236.5|8233.7|8244.7|8241.9|8229.7|8226.9|8285
1635445800000|2021-10-28 18:30:00|8236.3|8233.5|8221.1|8218.3|8239.1|8236.3|8211.6|8208.8|3713
1635446100000|2021-10-28 18:35:00|8220.8|8218|8231.3|8228.5|8232.8|8230|8219.3|8216.5|1571
1635446400000|2021-10-28 18:40:00|8230.9|8228.1|8223.9|8221.1|8230.9|8228.1|8218.6|8215.8|948
1635446700000|2021-10-28 18:45:00|8224.1|8221.3|8222.4|8219.6|8226.9|8224.1|8217.9|8215.1|752
1635447000000|2021-10-28 18:50:00|8221.9|8219.1|8219|8216.2|8227.4|8224.6|8218|8215.2|1206
1635447300000|2021-10-28 18:55:00|8218.4|8215.6|8207|8204.2|8218.4|8215.6|8206.7|8203.9|1141
1635447600000|2021-10-28 19:00:00|8206.7|8203.9|8216.3|8213.5|8219.2|8216.4|8206.5|8203.7|841
1635447900000|2021-10-28 19:05:00|8216|8213.2|8223.8|8221|8224.2|8221.4|8215|8212.2|430
1635448200000|2021-10-28 19:10:00|8223.7|8220.9|8227.7|8224.9|8230.7|8227.9|8222.7|8219.9|483
1635448500000|2021-10-28 19:15:00|8227.8|8225|8234.6|8231.8|8235.6|8232.8|8226.8|8224|590
1635448800000|2021-10-28 19:20:00|8234.8|8232|8234.6|8231.8|8234.8|8232|8230.6|8227.8|276
1635449100000|2021-10-28 19:25:00|8234.8|8232|8236.8|8234|8237.6|8234.8|8231.8|8229|290
1635449400000|2021-10-28 19:30:00|8237.1|8234.3|8241.1|8238.3|8244.3|8241.5|8236.8|8234|808
1635449700000|2021-10-28 19:35:00|8240.6|8237.8|8241.2|8238.4|8245.4|8242.6|8239.6|8236.8|553
1635450000000|2021-10-28 19:40:00|8241.4|8238.6|8246.9|8244.1|8247.6|8244.8|8240.4|8237.6|499
1635450300000|2021-10-28 19:45:00|8246.2|8243.4|8244.1|8241.3|8247.4|8244.6|8243.9|8241.1|530
1635450600000|2021-10-28 19:50:00|8243.9|8241.1|8266.7|8263.9|8268.2|8265.4|8243.9|8241.1|2867
1635450900000|2021-10-28 19:55:00|8267.7|8264.9|8273.4|8270.6|8274.4|8271.6|8266.7|8263.9|1100
1635451200000|2021-10-28 20:00:00|8273|8270.2|8273|8270.2|8278|8275.2|8266.4|8263.6|1243
1635451500000|2021-10-28 20:05:00|8272.7|8269.9|8273.5|8270.7|8278|8275.2|8272.5|8269.7|365
1635451800000|2021-10-28 20:10:00|8273.3|8270.5|8274.3|8271.5|8276.2|8273.4|8272.3|8269.5|239
1635452100000|2021-10-28 20:15:00|8274.5|8271.7|8269.5|8266.7|8274.8|8272|8268.3|8265.5|376
1635452400000|2021-10-28 20:20:00|8269.3|8266.5|8269.5|8266.7|8271.3|8268.5|8269.3|8266.5|124
1635452700000|2021-10-28 20:25:00|8269.3|8266.5|8269.9|8267.1|8271.1|8268.3|8266.4|8263.6|392
1635453000000|2021-10-28 20:30:00|8269.4|8266.6|8267.4|8264.6|8271.1|8268.3|8264.4|8261.6|871
1635453300000|2021-10-28 20:35:00|8267.6|8264.8|8270.6|8267.8|8272.4|8269.6|8266.1|8263.3|357
1635453600000|2021-10-28 20:40:00|8270.7|8267.9|8269.6|8266.8|8271.2|8268.4|8267.2|8264.4|162
1635453900000|2021-10-28 20:45:00|8269.9|8267.1|8268.4|8265.6|8271.2|8268.4|8265.5|8262.7|404
1635454200000|2021-10-28 20:50:00|8268.2|8265.4|8263.5|8260.7|8271|8268.2|8262.7|8259.9|362
1635454500000|2021-10-28 20:55:00|8263.2|8260.4|8262.1|8258.1|8266.7|8263.9|8261.5|8258.1|290
1635458400000|2021-10-28 22:00:00|8264|8261.2|8255.3|8252.5|8266.4|8263.2|8253.1|8250.3|383
1635458700000|2021-10-28 22:05:00|8255.5|8252.7|8248.6|8245.8|8256.3|8253.5|8247.8|8245|271
1635459000000|2021-10-28 22:10:00|8249.6|8246.8|8244.6|8241.8|8252.1|8249.3|8243.8|8241|295
1635459300000|2021-10-28 22:15:00|8243.4|8240.6|8246.4|8243.6|8248.8|8246|8243.4|8240.6|184
1635459600000|2021-10-28 22:20:00|8247.1|8244.3|8244.4|8241.6|8251.3|8248.5|8244.2|8241.4|136
1635459900000|2021-10-28 22:25:00|8244.9|8242.1|8247.6|8244.8|8248.1|8245.3|8242.2|8239.4|254
1635460200000|2021-10-28 22:30:00|8248.1|8245.3|8249|8246.2|8249.1|8246.3|8248.1|8245.3|52
1635460500000|2021-10-28 22:35:00|8248.9|8246.1|8241.5|8238.7|8248.9|8246.1|8240.5|8237.7|164
1635460800000|2021-10-28 22:40:00|8242.4|8239.6|8240.7|8237.9|8243.7|8240.9|8240.5|8237.7|158
1635461100000|2021-10-28 22:45:00|8240.5|8237.7|8246.5|8243.7|8246.5|8243.7|8240.5|8237.7|103
1635461400000|2021-10-28 22:50:00|8246.8|8244|8247.5|8244.7|8247.5|8244.7|8245.5|8242.7|46
1635461700000|2021-10-28 22:55:00|8248.1|8245.3|8246.5|8243.7|8248.3|8245.5|8245.5|8242.7|63
1635462000000|2021-10-28 23:00:00|8246.3|8243.5|8247.3|8244.5|8248.1|8245.3|8246.3|8243.5|79
1635462300000|2021-10-28 23:05:00|8248.1|8245.3|8255.1|8252.3|8259.1|8256.3|8248.1|8245.3|286
1635462600000|2021-10-28 23:10:00|8255.6|8252.8|8253.1|8250.3|8261.1|8258.3|8252.4|8249.6|331
1635462900000|2021-10-28 23:15:00|8252.6|8249.8|8242.7|8239.9|8252.6|8249.8|8241.2|8238|291
1635463200000|2021-10-28 23:20:00|8242.2|8239.4|8234.7|8231.9|8242.7|8239.9|8232.9|8230.1|669
1635463500000|2021-10-28 23:25:00|8233.7|8230.9|8229.4|8226.6|8234.6|8231.8|8229.4|8226.6|1021
1635463800000|2021-10-28 23:30:00|8229|8226.2|8231.7|8228.9|8232.2|8229.4|8227.5|8224.7|342
1635464100000|2021-10-28 23:35:00|8232.2|8229.4|8229.7|8226.9|8234.2|8231.4|8229.5|8226.7|205
1635464400000|2021-10-28 23:40:00|8229.5|8226.7|8225.8|8223|8230.5|8227.7|8225.8|8223|162
1635464700000|2021-10-28 23:45:00|8225.7|8222.9|8229.6|8226.8|8231.5|8228.7|8224.8|8222|144
1635465000000|2021-10-28 23:50:00|8230.3|8227.5|8229.6|8226.8|8231.3|8228.5|8227.8|8225|109
1635465300000|2021-10-28 23:55:00|8229.5|8226.7|8230.6|8227.8|8232|8229.2|8229.1|8226.3|75
1635465600000|2021-10-29 00:00:00|8230.3|8227.5|8234.6|8231.8|8241.6|8238.8|8228.6|8225.8|989
1635465900000|2021-10-29 00:05:00|8234.9|8232.1|8239.6|8236.8|8241.9|8239.1|8230.3|8227.5|368
1635466200000|2021-10-29 00:10:00|8238.9|8236.1|8225.9|8223.1|8238.9|8236.1|8225.6|8222.8|516
1635466500000|2021-10-29 00:15:00|8226.2|8223.4|8225.6|8222.8|8229.9|8227.1|8225.2|8222.4|325
1635466800000|2021-10-29 00:20:00|8225.9|8223.1|8225.5|8222.7|8230.2|8227.4|8223.9|8221.1|311
1635467100000|2021-10-29 00:25:00|8225.2|8222.4|8226.9|8224.1|8227.4|8224.6|8224.9|8222.1|166
1635467400000|2021-10-29 00:30:00|8227.2|8224.4|8225.5|8222.7|8231.2|8228.4|8222.5|8219.7|337
1635467700000|2021-10-29 00:35:00|8224.7|8221.9|8226.2|8223.4|8226.8|8224|8223.8|8221|140
1635468000000|2021-10-29 00:40:00|8226.5|8223.7|8243.1|8240.3|8245.5|8242.7|8223.5|8220.7|604
1635468300000|2021-10-29 00:45:00|8242.8|8240|8229.3|8226.5|8243.5|8240.7|8229.1|8226.3|399
1635468600000|2021-10-29 00:50:00|8228.8|8226|8228.4|8225.6|8232.3|8229.5|8228.1|8225.3|259
1635468900000|2021-10-29 00:55:00|8229.1|8226.3|8228.8|8226|8229.1|8226.3|8225.4|8222.6|168
1635469200000|2021-10-29 01:00:00|8228.4|8225.6|8218.8|8216|8235.4|8232.6|8217.8|8215|1390
1635469500000|2021-10-29 01:05:00|8218.6|8215.8|8216.6|8213.8|8223.7|8220.9|8215.2|8212.4|817
1635469800000|2021-10-29 01:10:00|8216.4|8213.6|8224.1|8221.3|8224.4|8221.6|8215.4|8212.6|629
1635470100000|2021-10-29 01:15:00|8224.2|8221.4|8243.7|8240.9|8245.2|8242.4|8222|8219.2|921
1635470400000|2021-10-29 01:20:00|8243.9|8241.1|8233|8230.2|8244.9|8242.1|8231.9|8229.1|724
1635470700000|2021-10-29 01:25:00|8232.9|8230.1|8253|8250.2|8253.2|8250.4|8230.9|8228.1|727
1635471000000|2021-10-29 01:30:00|8252.7|8249.9|8246|8243.2|8256.7|8253.9|8245.2|8242.4|1114
1635471300000|2021-10-29 01:35:00|8245.7|8242.9|8237.2|8234.4|8246.2|8243.4|8237.2|8234.4|590
1635471600000|2021-10-29 01:40:00|8237|8234.2|8235|8232.2|8242.8|8240|8233.3|8230.5|566
1635471900000|2021-10-29 01:45:00|8234.8|8232|8230.3|8227.5|8235.3|8232.5|8228.1|8225.3|620
1635472200000|2021-10-29 01:50:00|8229.3|8226.5|8241.3|8238.5|8242.3|8239.5|8228.1|8225.3|594
1635472500000|2021-10-29 01:55:00|8241.6|8238.8|8246.1|8243.3|8248.4|8245.6|8240.9|8238.1|915
1635472800000|2021-10-29 02:00:00|8245.8|8243|8245.6|8242.8|8249.6|8246.8|8240.4|8237.6|663
1635473100000|2021-10-29 02:05:00|8245.1|8242.3|8238.6|8235.8|8245.6|8242.8|8235.6|8232.8|626
1635473400000|2021-10-29 02:10:00|8238.2|8235.4|8246.9|8244.1|8248|8245.2|8235.6|8232.8|485
1635473700000|2021-10-29 02:15:00|8246.6|8243.8|8241.2|8238.4|8246.9|8244.1|8238.9|8236.1|151
1635474000000|2021-10-29 02:20:00|8240.4|8237.6|8238.2|8235.4|8242.4|8239.6|8237.2|8234.4|202
1635474300000|2021-10-29 02:25:00|8237.4|8234.6|8231.2|8228.4|8238.2|8235.4|8230.2|8227.4|372
1635474600000|2021-10-29 02:30:00|8231.3|8228.5|8241.2|8238.4|8241.2|8238.4|8230.2|8227.4|588
1635474900000|2021-10-29 02:35:00|8240.8|8238|8242.3|8239.5|8247.8|8245|8239.2|8236.4|365
1635475200000|2021-10-29 02:40:00|8243.1|8240.3|8239.1|8236.3|8246.6|8243.8|8238.1|8235.3|253
1635475500000|2021-10-29 02:45:00|8239.8|8237|8245.1|8242.3|8252.3|8249.5|8239.8|8237|429
1635475800000|2021-10-29 02:50:00|8245.8|8243|8238.1|8235.3|8247.6|8244.8|8238.1|8235.3|159
1635476100000|2021-10-29 02:55:00|8237.4|8234.6|8233.9|8231.1|8238.1|8235.3|8232.1|8229.3|344
1635476400000|2021-10-29 03:00:00|8233.6|8230.8|8230.2|8227.4|8234.6|8231.8|8228.2|8225.4|621
1635476700000|2021-10-29 03:05:00|8230.1|8227.3|8229.4|8226.6|8232.1|8229.3|8226.4|8223.6|941
1635477000000|2021-10-29 03:10:00|8230.4|8227.6|8248.7|8245.9|8248.7|8245.9|8229.6|8226.8|846
1635477300000|2021-10-29 03:15:00|8249.5|8246.7|8248|8245.2|8252.7|8249.9|8243|8240.2|863
1635477600000|2021-10-29 03:20:00|8248.2|8245.4|8241.9|8239.1|8248.2|8245.4|8240.4|8237.6|298
1635477900000|2021-10-29 03:25:00|8242|8239.2|8241.3|8238.5|8246.5|8243.7|8240.3|8237.5|332
1635478200000|2021-10-29 03:30:00|8241|8238.2|8237.2|8234.4|8241.2|8238.4|8236.3|8233.5|251
1635478500000|2021-10-29 03:35:00|8237.3|8234.5|8239|8236.2|8239.3|8236.5|8236|8233.2|311
1635478800000|2021-10-29 03:40:00|8239.3|8236.5|8237|8234.2|8241.8|8239|8236.1|8233.3|312
1635479100000|2021-10-29 03:45:00|8237.1|8234.3|8235.1|8232.3|8238|8235.2|8234.9|8232.1|131
1635479400000|2021-10-29 03:50:00|8234.9|8232.1|8235.9|8233.1|8236.1|8233.3|8232.3|8229.5|267
1635479700000|2021-10-29 03:55:00|8235.6|8232.8|8240.6|8237.8|8242.6|8239.8|8233.1|8230.3|550
1635480000000|2021-10-29 04:00:00|8240.9|8238.1|8239.6|8236.8|8242.6|8239.8|8237.7|8234.9|124
1635480300000|2021-10-29 04:05:00|8240.4|8237.6|8240.6|8237.8|8242.9|8240.1|8239.6|8236.8|139
1635480600000|2021-10-29 04:10:00|8240.1|8237.3|8245.9|8243.1|8247.2|8244.4|8239.7|8236.9|502
1635480900000|2021-10-29 04:15:00|8246|8243.2|8245.7|8242.9|8247|8244.2|8244.2|8241.4|211
1635481200000|2021-10-29 04:20:00|8245.8|8243|8244.8|8242|8246|8243.2|8244|8241.2|54
1635481500000|2021-10-29 04:25:00|8244.5|8241.7|8245.3|8242.5|8248.7|8245.9|8243.8|8241|130
1635481800000|2021-10-29 04:30:00|8244.8|8242|8243.8|8241|8244.8|8242|8243|8240.2|58
1635482100000|2021-10-29 04:35:00|8244.1|8241.3|8246.6|8243.8|8247.4|8244.6|8242.8|8240|91
1635482400000|2021-10-29 04:40:00|8246.8|8244|8247.8|8245|8248.6|8245.8|8246.8|8244|109
1635482700000|2021-10-29 04:45:00|8247.6|8244.8|8252.1|8249.3|8253.2|8250.4|8245.6|8242.8|394
1635483000000|2021-10-29 04:50:00|8252.7|8249.9|8251.1|8248.3|8253.9|8251.1|8250.1|8247.3|255
1635483300000|2021-10-29 04:55:00|8250.7|8247.9|8244.7|8241.9|8250.7|8247.9|8244.2|8241.4|156
1635483600000|2021-10-29 05:00:00|8244.4|8241.6|8246.4|8243.6|8246.4|8243.6|8242.4|8239.6|144
1635483900000|2021-10-29 05:05:00|8245.7|8242.9|8241.3|8238.5|8247.4|8244.6|8239.4|8236.6|244
1635484200000|2021-10-29 05:10:00|8241.2|8238.4|8242.3|8239.5|8242.5|8239.7|8240|8237.2|184
1635484500000|2021-10-29 05:15:00|8241.8|8239|8242.3|8239.5|8242.3|8239.5|8239.5|8236.7|88
1635484800000|2021-10-29 05:20:00|8241.7|8238.9|8241.3|8238.5|8242.1|8239.3|8239.5|8236.7|83
1635485100000|2021-10-29 05:25:00|8241.8|8239|8243.3|8240.5|8245.3|8242.5|8240.5|8237.7|152
1635485400000|2021-10-29 05:30:00|8243.6|8240.8|8239.3|8236.5|8248.3|8245.5|8238.3|8235.5|735
1635485700000|2021-10-29 05:35:00|8240.1|8237.3|8241.3|8238.5|8246.3|8243.5|8238.3|8235.5|342
1635486000000|2021-10-29 05:40:00|8241.6|8238.8|8241.2|8238.4|8246.1|8243.3|8239.2|8236.4|188
1635486300000|2021-10-29 05:45:00|8240.9|8238.1|8238.2|8235.4|8242.2|8239.4|8235.2|8232.4|334
1635486600000|2021-10-29 05:50:00|8238.4|8235.6|8246.4|8243.6|8246.4|8243.6|8238.2|8235.4|339
1635486900000|2021-10-29 05:55:00|8246.6|8243.8|8250.5|8247.7|8250.5|8247.7|8244.4|8241.6|265
1635487200000|2021-10-29 06:00:00|8250.9|8248.1|8236.2|8233.4|8252|8249.2|8235.9|8233.1|737
1635487500000|2021-10-29 06:05:00|8235.9|8233.1|8231.5|8228.7|8236.5|8233.7|8227.3|8224.5|744
1635487800000|2021-10-29 06:10:00|8230.7|8227.9|8227.5|8224.7|8235.5|8232.7|8226.3|8223.5|383
1635488100000|2021-10-29 06:15:00|8228.3|8225.5|8233.8|8231|8234.1|8231.3|8226|8223.2|469
1635488400000|2021-10-29 06:20:00|8233.5|8230.7|8232.3|8229.5|8236.1|8233.3|8230.3|8227.5|256
1635488700000|2021-10-29 06:25:00|8232.1|8229.3|8232.8|8230|8234.3|8231.5|8227.3|8224.5|377
1635489000000|2021-10-29 06:30:00|8232.6|8229.8|8241.4|8238.6|8244.3|8241.5|8230.5|8227.7|394
1635489300000|2021-10-29 06:35:00|8241.8|8239|8240.9|8238.1|8245.4|8242.6|8236.8|8234|445
1635489600000|2021-10-29 06:40:00|8240.6|8237.8|8240.2|8237.4|8245.2|8242.4|8238.2|8235.4|299
1635489900000|2021-10-29 06:45:00|8240.4|8237.6|8233.7|8230.9|8240.9|8238.1|8231.9|8229.1|630
1635490200000|2021-10-29 06:50:00|8233.4|8230.6|8246|8243.2|8247|8244.2|8233.4|8230.6|527
1635490500000|2021-10-29 06:55:00|8245.4|8242.6|8254|8251.2|8258|8255.2|8241|8238.2|948
1635490800000|2021-10-29 07:00:00|8253.8|8251|8246.7|8243.9|8256|8253.2|8244|8241.2|925
1635491100000|2021-10-29 07:05:00|8247|8244.2|8263.6|8260.8|8264.5|8261.7|8245.7|8242.9|907
1635491400000|2021-10-29 07:10:00|8264.3|8261.5|8282.6|8279.8|8283.5|8280.7|8263.1|8260.3|2875
1635491700000|2021-10-29 07:15:00|8283|8280.2|8275.3|8272.5|8284.5|8281.7|8273.6|8270.8|899
1635492000000|2021-10-29 07:20:00|8275.6|8272.8|8261.3|8258.5|8277.3|8274.5|8260.6|8257.8|1125
1635492300000|2021-10-29 07:25:00|8261.1|8258.3|8254.6|8251.8|8265.9|8263.1|8252.9|8250.1|752
1635492600000|2021-10-29 07:30:00|8255.4|8252.6|8257.2|8254.4|8263.9|8261.1|8252.9|8250.1|671
1635492900000|2021-10-29 07:35:00|8257.5|8254.7|8257.9|8255.1|8259|8256.2|8252|8249.2|412
1635493200000|2021-10-29 07:40:00|8257.5|8254.7|8250.8|8248|8257.5|8254.7|8247|8244.2|668
1635493500000|2021-10-29 07:45:00|8251.7|8248.9|8253.7|8250.9|8253.7|8250.9|8244.8|8242|553
1635493800000|2021-10-29 07:50:00|8253.8|8251|8270.8|8268|8270.8|8268|8253.7|8250.9|848
1635494100000|2021-10-29 07:55:00|8271|8268.2|8266|8263.2|8273.1|8270.3|8261.8|8259|818
1635494400000|2021-10-29 08:00:00|8266.3|8263.5|8257.8|8255|8266.3|8263.5|8254.8|8252|737
1635494700000|2021-10-29 08:05:00|8257.5|8254.7|8246.1|8243.3|8260|8257.2|8240.1|8237.3|1028
1635495000000|2021-10-29 08:10:00|8245.9|8243.1|8249.4|8246.6|8256.1|8253.3|8243.5|8240.7|693
1635495300000|2021-10-29 08:15:00|8248.8|8246|8246.3|8243.5|8252.4|8249.6|8241.8|8239|412
1635495600000|2021-10-29 08:20:00|8245.3|8242.5|8246.1|8243.3|8251.4|8248.6|8241.4|8238.6|559
1635495900000|2021-10-29 08:25:00|8246.4|8243.6|8237.7|8234.9|8249.4|8246.6|8227.1|8224.3|1981
1635496200000|2021-10-29 08:30:00|8237.1|8234.3|8238.7|8235.9|8251.6|8248.8|8234.7|8231.9|1571
1635496500000|2021-10-29 08:35:00|8239.7|8236.9|8231.7|8228.9|8241.6|8238.8|8229.9|8227.1|704
1635496800000|2021-10-29 08:40:00|8232|8229.2|8227.7|8224.9|8233.5|8230.7|8223.5|8220.7|849
1635497100000|2021-10-29 08:45:00|8227.4|8224.6|8231.3|8228.5|8241.4|8238.6|8226.7|8223.9|889
1635497400000|2021-10-29 08:50:00|8230.5|8227.7|8235|8232.2|8235.2|8232.4|8225|8222.2|406
1635497700000|2021-10-29 08:55:00|8234.7|8231.9|8234|8231.2|8238|8235.2|8232.3|8229.5|328
1635498000000|2021-10-29 09:00:00|8233.6|8230.8|8223.6|8220.8|8236.1|8233.3|8221.8|8219|686
1635498300000|2021-10-29 09:05:00|8224|8221.2|8227.5|8224.7|8228.5|8225.7|8212.6|8209.8|1253
1635498600000|2021-10-29 09:10:00|8227.6|8224.8|8234.6|8231.8|8239.6|8236.8|8226.1|8223.3|653
1635498900000|2021-10-29 09:15:00|8233.6|8230.8|8235.6|8232.8|8239.6|8236.8|8229.3|8226.5|751
1635499200000|2021-10-29 09:20:00|8235.1|8232.3|8230.3|8227.5|8235.6|8232.8|8221.8|8219|614
1635499500000|2021-10-29 09:25:00|8230.6|8227.8|8228.9|8226.1|8231.9|8229.1|8220.7|8217.9|971
1635499800000|2021-10-29 09:30:00|8228.7|8225.9|8225.5|8222.7|8230.6|8227.8|8220.9|8218.1|490
1635500100000|2021-10-29 09:35:00|8225.2|8222.4|8243.2|8240.4|8244.8|8242|8223.2|8220.4|970
1635500400000|2021-10-29 09:40:00|8243.5|8240.7|8238|8235.2|8244.5|8241.7|8235.2|8232.4|832
1635500700000|2021-10-29 09:45:00|8237.8|8235|8241.1|8238.3|8241.8|8239|8232.7|8229.9|379
1635501000000|2021-10-29 09:50:00|8240.8|8238|8257.1|8254.3|8260.9|8258.1|8240.8|8238|1410
1635501300000|2021-10-29 09:55:00|8257.9|8255.1|8252.4|8249.6|8260.1|8257.3|8250.4|8247.6|652
1635501600000|2021-10-29 10:00:00|8252.8|8250|8245.1|8242.3|8255.2|8252.4|8244.4|8241.6|587
1635501900000|2021-10-29 10:05:00|8245.4|8242.6|8238.4|8235.6|8246.6|8243.8|8235.6|8232.8|480
1635502200000|2021-10-29 10:10:00|8238.6|8235.8|8228.4|8225.6|8243.7|8240.9|8224.7|8221.9|919
1635502500000|2021-10-29 10:15:00|8228.7|8225.9|8229.4|8226.6|8231.4|8228.6|8225.4|8222.6|478
1635502800000|2021-10-29 10:20:00|8229.7|8226.9|8240.5|8237.7|8242.7|8239.9|8228.7|8225.9|494
1635503100000|2021-10-29 10:25:00|8240.7|8237.9|8247.9|8245.1|8249.5|8246.7|8238|8235.2|393
1635503400000|2021-10-29 10:30:00|8248|8245.2|8255|8252.2|8257.2|8254.4|8246.5|8243.7|765
1635503700000|2021-10-29 10:35:00|8255.3|8252.5|8265.3|8262.5|8267.1|8264.3|8251.3|8248.5|1198
1635504000000|2021-10-29 10:40:00|8264.8|8262|8264.4|8261.6|8268.3|8265.5|8260.9|8258.1|484
1635504300000|2021-10-29 10:45:00|8263.9|8261.1|8266.9|8264.1|8270.8|8268|8263.9|8261.1|531
1635504600000|2021-10-29 10:50:00|8266.8|8264|8257.6|8254.8|8268.7|8265.9|8257.1|8254.3|686
1635504900000|2021-10-29 10:55:00|8256.6|8253.8|8260.6|8257.8|8265.6|8262.8|8254.6|8251.8|503
1635505200000|2021-10-29 11:00:00|8260.1|8257.3|8258.1|8255.3|8263.2|8260.4|8256.9|8254.1|548
1635505500000|2021-10-29 11:05:00|8257.9|8255.1|8264.5|8261.7|8266.9|8264.1|8254.9|8252.1|507
1635505800000|2021-10-29 11:10:00|8264.9|8262.1|8252.2|8249.4|8264.9|8262.1|8251.5|8248.7|464
1635506100000|2021-10-29 11:15:00|8252|8249.2|8253.5|8250.7|8254.2|8251.4|8247.4|8244.6|471
1635506400000|2021-10-29 11:20:00|8253.8|8251|8259.8|8257|8261.8|8259|8252.5|8249.7|463
1635506700000|2021-10-29 11:25:00|8259|8256.2|8268|8265.2|8269|8266.2|8258.8|8256|742
1635507000000|2021-10-29 11:30:00|8268.2|8265.4|8262.6|8259.8|8271|8268.2|8262|8259.2|665
1635507300000|2021-10-29 11:35:00|8263|8260.2|8267.4|8264.6|8274|8271.2|8262.1|8259.3|750
1635507600000|2021-10-29 11:40:00|8267.9|8265.1|8260.6|8257.8|8267.9|8265.1|8258.3|8255.5|610
1635507900000|2021-10-29 11:45:00|8260.9|8258.1|8265.6|8262.8|8265.7|8262.9|8257.1|8254.3|659
1635508200000|2021-10-29 11:50:00|8265.7|8262.9|8255.3|8252.5|8265.7|8262.9|8251.1|8248.3|858
1635508500000|2021-10-29 11:55:00|8255.1|8252.3|8241.4|8238.6|8258.9|8256.1|8240.8|8238|949
1635508800000|2021-10-29 12:00:00|8241.6|8238.8|8220.1|8217.3|8244.6|8241.8|8219.1|8216.3|2097
1635509100000|2021-10-29 12:05:00|8219.9|8217.1|8203.6|8200.8|8228.1|8225.3|8199.3|8196.5|3901
1635509400000|2021-10-29 12:10:00|8203.4|8200.6|8197.6|8194.8|8215.9|8213.1|8197.4|8194.6|2009
1635509700000|2021-10-29 12:15:00|8197.4|8194.6|8165.7|8162.9|8198.6|8195.8|8164.2|8161.4|3970
1635510000000|2021-10-29 12:20:00|8165.4|8162.6|8183.4|8180.6|8185.4|8182.6|8164.9|8162.1|1933
1635510300000|2021-10-29 12:25:00|8183.6|8180.8|8180.9|8178.1|8184.3|8181.5|8167.7|8164.9|1523
1635510600000|2021-10-29 12:30:00|8181.1|8177.1|8188.7|8185.9|8192.7|8189.9|8177|8174.2|1518
1635510900000|2021-10-29 12:35:00|8188|8185.2|8187.5|8184.7|8199.8|8197|8183|8180.2|2296
1635511200000|2021-10-29 12:40:00|8186.5|8183.7|8187|8184.2|8191|8188.2|8181.7|8178.9|1181
1635511500000|2021-10-29 12:45:00|8187.3|8184.5|8174|8171.2|8190.5|8187.7|8172.8|8170|1416
1635511800000|2021-10-29 12:50:00|8173.7|8170.9|8157.7|8154.9|8173.7|8170.9|8140.4|8137|5545
1635512100000|2021-10-29 12:55:00|8157.5|8154.7|8159.6|8156.8|8170|8167.2|8156.3|8153.5|1661
1635512400000|2021-10-29 13:00:00|8159.3|8156.5|8114.5|8111.7|8162.5|8159.7|8098.7|8095.9|10733
1635512700000|2021-10-29 13:05:00|8114.1|8111.3|8129.9|8127.1|8131.3|8128.5|8102.3|8099.5|5434
1635513000000|2021-10-29 13:10:00|8129.4|8126.6|8139.2|8136.4|8140.4|8137.6|8125.6|8122.8|3551
1635513300000|2021-10-29 13:15:00|8139.7|8136.9|8154.2|8151.4|8155|8152.2|8124.8|8122|3340
1635513600000|2021-10-29 13:20:00|8154.5|8151.7|8174.2|8171.4|8184|8181.2|8153|8150.2|4943
1635513900000|2021-10-29 13:25:00|8173.7|8170.9|8173.5|8170.7|8178.7|8175.9|8166.2|8163.4|2632
1635514200000|2021-10-29 13:30:00|8172.7|8169.9|8201.6|8198.8|8202.8|8200|8160.2|8157.4|4591
1635514500000|2021-10-29 13:35:00|8201.3|8198.5|8203.6|8200.8|8215.6|8212.8|8198.5|8195.7|4817
1635514800000|2021-10-29 13:40:00|8203.5|8200.7|8191.8|8189|8205.3|8202.5|8175.8|8173|3238
1635515100000|2021-10-29 13:45:00|8191.9|8189.1|8189.3|8186.5|8193.4|8190.6|8165.8|8163|3491
1635515400000|2021-10-29 13:50:00|8189.8|8187|8207.7|8204.9|8207.7|8204.9|8179.2|8176.4|2839
1635515700000|2021-10-29 13:55:00|8207.4|8204.6|8201.4|8198.6|8216|8213.2|8193.2|8190.4|2626
1635516000000|2021-10-29 14:00:00|8201|8198.2|8182.2|8179.4|8201|8198.2|8165.7|8162.9|4805
1635516300000|2021-10-29 14:05:00|8181.6|8178.8|8179|8176.2|8187.7|8184.9|8169|8166.2|2988
1635516600000|2021-10-29 14:10:00|8179.7|8176.9|8160.7|8157.9|8180.2|8177.4|8153.7|8150.9|3835
1635516900000|2021-10-29 14:15:00|8160.9|8158.1|8132.4|8129.6|8163.9|8161.1|8128.6|8125.8|5660
1635517200000|2021-10-29 14:20:00|8132.1|8129.3|8133.7|8130.9|8142|8139.2|8125.4|8122.6|4044
1635517500000|2021-10-29 14:25:00|8133.4|8130.6|8123.7|8120.9|8134.5|8131.7|8118.6|8115.8|3347
1635517800000|2021-10-29 14:30:00|8123.1|8120.3|8144.1|8141.3|8145.2|8142.4|8115.9|8113.1|3595
1635518100000|2021-10-29 14:35:00|8143.7|8140.9|8142.9|8140.1|8143.7|8140.9|8122.2|8119.4|3050
1635518400000|2021-10-29 14:40:00|8143.2|8140.4|8137.9|8135.1|8144.7|8141.9|8128.9|8126.1|1832
1635518700000|2021-10-29 14:45:00|8137.7|8134.9|8176.7|8173.9|8177.7|8174.9|8133.7|8130.9|5018
1635519000000|2021-10-29 14:50:00|8176.9|8174.1|8164.1|8161.3|8178.5|8175.7|8162.1|8159.3|2390
1635519300000|2021-10-29 14:55:00|8165.1|8162.3|8184.9|8182.1|8185.7|8182.9|8162.2|8159.4|3171
1635519600000|2021-10-29 15:00:00|8183.9|8181.1|8175.8|8173|8189.5|8186.7|8169|8166.2|2605
1635519900000|2021-10-29 15:05:00|8175|8172.2|8173.3|8170.5|8182.7|8179.9|8166.3|8163.5|1578
1635520200000|2021-10-29 15:10:00|8173.5|8170.7|8182.1|8179.3|8189.9|8187.1|8173.5|8170.7|1754
1635520500000|2021-10-29 15:15:00|8181.8|8179|8201.4|8198.6|8203.6|8200.8|8177.9|8175.1|2720
1635520800000|2021-10-29 15:20:00|8201.6|8198.8|8204.4|8201.6|8208.2|8205.4|8199.2|8196.4|1873
1635521100000|2021-10-29 15:25:00|8205.2|8202.4|8217.3|8214.5|8222|8219.2|8197.9|8195.1|3479
1635521400000|2021-10-29 15:30:00|8216.7|8213.9|8220.3|8217.5|8234|8231.2|8212.5|8209.7|5152
1635521700000|2021-10-29 15:35:00|8219.7|8216.9|8211|8208.2|8220.2|8217.4|8206.3|8203.5|2587
1635522000000|2021-10-29 15:40:00|8211.6|8208.8|8220.3|8217.5|8228|8225.2|8211.3|8208.5|3209
1635522300000|2021-10-29 15:45:00|8220.5|8217.7|8219.9|8217.1|8230.1|8227.3|8218.1|8215.3|2035
1635522600000|2021-10-29 15:50:00|8219.3|8216.5|8229.2|8226.4|8231.7|8228.9|8217.1|8214.3|2083
1635522900000|2021-10-29 15:55:00|8228.6|8225.8|8241.8|8239|8253|8250.2|8228.2|8225.4|4193
1635523200000|2021-10-29 16:00:00|8242.6|8239.8|8249.8|8247|8253.6|8250.8|8239.6|8236.8|2805
1635523500000|2021-10-29 16:05:00|8250|8247.2|8255.5|8252.7|8256.5|8253.7|8240.3|8237.5|3361
1635523800000|2021-10-29 16:10:00|8255.7|8252.9|8267.3|8264.5|8273.3|8270.5|8253.5|8250.7|5243
1635524100000|2021-10-29 16:15:00|8268.2|8265.4|8268.6|8265.8|8279.3|8276.5|8262.2|8259.4|3943
1635524400000|2021-10-29 16:20:00|8269.3|8266.5|8264|8261.2|8270.4|8267.6|8260.1|8257.3|1522
1635524700000|2021-10-29 16:25:00|8263.8|8261|8263.4|8260.6|8264.6|8261.8|8251.5|8248.7|2872
1635525000000|2021-10-29 16:30:00|8263.6|8260.8|8252.5|8249.7|8273.2|8270.4|8252.2|8249.4|2072
1635525300000|2021-10-29 16:35:00|8253|8250.2|8255.2|8252.4|8258.4|8255.6|8251.4|8248.6|1301
1635525600000|2021-10-29 16:40:00|8255.4|8252.6|8254.5|8251.7|8260.2|8257.4|8245.2|8242.4|2575
1635525900000|2021-10-29 16:45:00|8255.4|8252.6|8250.2|8247.4|8263.3|8260.5|8249.3|8246.5|2130
1635526200000|2021-10-29 16:50:00|8249.8|8247|8242.1|8239.3|8258|8255.2|8240.3|8237.5|2545
1635526500000|2021-10-29 16:55:00|8243|8240.2|8245.9|8243.1|8250|8247.2|8235.6|8232.8|2213
1635526800000|2021-10-29 17:00:00|8246.3|8243.5|8257.7|8254.9|8264.6|8261.8|8244.8|8242|2257
1635527100000|2021-10-29 17:05:00|8258.1|8255.3|8257.4|8254.6|8259.6|8256.8|8252.7|8249.9|1296
1635527400000|2021-10-29 17:10:00|8257.6|8254.8|8262.3|8259.5|8264.1|8261.3|8253.2|8250.4|2884
1635527700000|2021-10-29 17:15:00|8262.6|8259.8|8265.2|8262.4|8272|8269.2|8258|8255.2|5794
1635528000000|2021-10-29 17:20:00|8265|8262.2|8269|8266.2|8271.6|8268.8|8264.2|8261.4|1720
1635528300000|2021-10-29 17:25:00|8268.2|8265.4|8263.8|8261|8276|8273.2|8261.8|8259|2106
1635528600000|2021-10-29 17:30:00|8264|8261.2|8267.6|8264.8|8272.4|8269.6|8262.8|8260|1472
1635528900000|2021-10-29 17:35:00|8267.9|8265.1|8273.4|8270.6|8277.9|8275.1|8267.6|8264.8|1841
1635529200000|2021-10-29 17:40:00|8272.9|8270.1|8287.8|8285|8288.5|8285.7|8269.4|8266.6|3744
1635529500000|2021-10-29 17:45:00|8286.8|8284|8296.6|8293.8|8296.8|8294|8278.6|8275.8|6646
1635529800000|2021-10-29 17:50:00|8297.4|8294.6|8284.9|8282.1|8297.6|8294.8|8280.9|8278.1|5576
1635530100000|2021-10-29 17:55:00|8285.8|8283|8282.1|8279.3|8294.4|8291.6|8278.1|8275.3|3414
1635530400000|2021-10-29 18:00:00|8281.7|8278.9|8305.4|8302.6|8308|8305.2|8276.9|8274.1|8058
1635530700000|2021-10-29 18:05:00|8305|8302.2|8301.7|8298.9|8309.7|8306.9|8298.2|8295.4|7776
1635531000000|2021-10-29 18:10:00|8301|8298.2|8281.8|8279|8301|8298.2|8261.4|8258.6|8790
1635531300000|2021-10-29 18:15:00|8282.3|8279.5|8280|8277.2|8286.1|8283.3|8273|8270.2|4919
1635531600000|2021-10-29 18:20:00|8280.3|8277.5|8281.8|8279|8283.3|8280.5|8263.9|8261.1|5415
1635531900000|2021-10-29 18:25:00|8281.6|8278.8|8288.7|8285.9|8300.5|8297.7|8268.8|8266|12167
1635532200000|2021-10-29 18:30:00|8288.8|8286|8263.1|8260.3|8288.8|8286|8260.6|8257.8|5258
1635532500000|2021-10-29 18:35:00|8263.4|8260.6|8274.3|8271.5|8277.1|8274.3|8260.8|8258|1407
1635532800000|2021-10-29 18:40:00|8274.1|8271.3|8273.3|8270.5|8279.6|8276.8|8272.3|8269.5|1333
1635533100000|2021-10-29 18:45:00|8273.5|8270.7|8279.6|8276.8|8280.6|8277.8|8270.3|8267.5|1140
1635533400000|2021-10-29 18:50:00|8280.6|8277.8|8283.2|8280.4|8283.2|8280.4|8274.7|8271.9|1673
1635533700000|2021-10-29 18:55:00|8283.6|8280.8|8278.6|8275.8|8284.2|8281.4|8275.6|8272.8|675
1635534000000|2021-10-29 19:00:00|8278.8|8276|8280.7|8277.9|8283.6|8280.8|8275.6|8272.8|785
1635534300000|2021-10-29 19:05:00|8281.4|8278.6|8285.1|8282.3|8286.9|8284.1|8277.7|8274.9|641
1635534600000|2021-10-29 19:10:00|8285.7|8282.9|8285.7|8282.9|8286.9|8284.1|8281.9|8279.1|358
1635534900000|2021-10-29 19:15:00|8285.9|8283.1|8290.1|8287.3|8290.5|8287.7|8281.7|8278.9|1105
1635535200000|2021-10-29 19:20:00|8290|8287.2|8280.7|8277.9|8291.3|8288.5|8279.7|8276.9|1201
1635535500000|2021-10-29 19:25:00|8280.4|8277.6|8270|8267.2|8280.7|8277.9|8268.2|8265.4|911
1635535800000|2021-10-29 19:30:00|8270.2|8267.4|8274.5|8271.7|8279.8|8277|8269.2|8266.3|1085
1635536100000|2021-10-29 19:35:00|8275.2|8272.4|8274.2|8271.4|8279.4|8276.6|8271.5|8268.7|1196
1635536400000|2021-10-29 19:40:00|8274.3|8271.5|8269.3|8266.5|8274.7|8271.9|8267|8264.2|885
1635536700000|2021-10-29 19:45:00|8269.5|8266.7|8271.3|8268.5|8274.1|8271.3|8268.5|8265.7|489
1635537000000|2021-10-29 19:50:00|8271.5|8268.7|8274.3|8271.5|8276.1|8273.3|8269.5|8266.7|541
1635537300000|2021-10-29 19:55:00|8273.6|8270.8|8274.1|8271.3|8275.2|8272.4|8267.4|8264.6|794
1635537600000|2021-10-29 20:00:00|8273.8|8271|8273.1|8270.3|8275.6|8272.8|8271.9|8269.1|235
1635537900000|2021-10-29 20:05:00|8273.2|8270.4|8277.9|8275.1|8278.7|8275.9|8273.2|8270.4|449
1635538200000|2021-10-29 20:10:00|8278.2|8275.4|8280|8277.2|8282.5|8279.7|8277.8|8275|355
1635538500000|2021-10-29 20:15:00|8280.3|8277.5|8281.1|8278.3|8283.1|8280.3|8280|8277.2|146
1635538800000|2021-10-29 20:20:00|8281.3|8278.5|8277.6|8274.8|8282.3|8279.5|8276.3|8273.5|380
1635539100000|2021-10-29 20:25:00|8277.3|8274.5|8276.6|8273.8|8278.8|8276|8274.2|8271.4|423
1635539400000|2021-10-29 20:30:00|8276.2|8273.4|8276.2|8273.4|8277.6|8274.8|8275.1|8272.3|177
1635539700000|2021-10-29 20:35:00|8275.9|8273.1|8269.9|8267.1|8276.4|8273.6|8269.9|8267.1|137
1635540000000|2021-10-29 20:40:00|8269.6|8266.8|8271|8268.2|8275.2|8272.4|8268.4|8265.6|270
1635540300000|2021-10-29 20:45:00|8272.5|8269.7|8268.2|8265.4|8277.5|8274.7|8267.2|8264.4|297
1635540600000|2021-10-29 20:50:00|8268.5|8265.7|8267.6|8264.8|8272.9|8269.2|8267.6|8262.9|165
1635540900000|2021-10-29 20:55:00|8267.3|8264.5|8262.6|8259.8|8269.3|8266.5|8262.3|8259.5|344
1635717600000|2021-10-31 22:00:00|8262.3|8259.5|8238.2|8234.2|8262.6|8259.5|8230.1|8227|1395
1635717900000|2021-10-31 22:05:00|8237.9|8233.9|8240.4|8236.4|8252|8247.3|8235.6|8232.8|340
1635718200000|2021-10-31 22:10:00|8240.6|8236.6|8241.8|8239|8242.1|8239|8235.5|8230.5|223
1635718500000|2021-10-31 22:15:00|8241.6|8238.8|8241.8|8239|8249.8|8245.3|8241.3|8238.5|178
1635718800000|2021-10-31 22:20:00|8241.5|8238.7|8233.3|8230.5|8242.5|8239.7|8230.9|8228.1|278
1635719100000|2021-10-31 22:25:00|8232.8|8230|8240.3|8237.5|8242.6|8239.7|8232.3|8229.5|186
1635719400000|2021-10-31 22:30:00|8241.8|8239|8243.2|8240.4|8246.5|8243.7|8237.5|8234.6|234
1635719700000|2021-10-31 22:35:00|8243.5|8240.7|8237.7|8234.9|8245.8|8243|8235.8|8233|234
1635720000000|2021-10-31 22:40:00|8236.7|8233.9|8233.5|8230.7|8239|8236.2|8233.5|8230.7|156
1635720300000|2021-10-31 22:45:00|8233.2|8230.4|8234.3|8231.5|8239.5|8236.7|8223.7|8220.9|701
1635720600000|2021-10-31 22:50:00|8234.1|8231.3|8225.6|8222.8|8235.6|8232.8|8219.8|8217|460
1635720900000|2021-10-31 22:55:00|8226.1|8223.3|8228.1|8225.3|8230.1|8227.3|8224.6|8221.8|120
1635721200000|2021-10-31 23:00:00|8227.8|8225|8214.8|8212|8228.3|8225.5|8213.8|8211|482
1635721500000|2021-10-31 23:05:00|8214.5|8211.7|8215.7|8212.9|8216|8213.2|8203.6|8200.8|717
1635721800000|2021-10-31 23:10:00|8216.2|8213.4|8210.3|8207.5|8217.8|8215|8207.6|8204.8|168
1635722100000|2021-10-31 23:15:00|8209.4|8206.6|8211.8|8209|8216.4|8213.6|8208.1|8205.3|145
1635722400000|2021-10-31 23:20:00|8212.1|8209.3|8219.3|8216.5|8220.3|8217.5|8211.8|8209|225
1635722700000|2021-10-31 23:25:00|8219|8216.2|8222.5|8219.7|8228.3|8225.5|8218.8|8216|308
1635723000000|2021-10-31 23:30:00|8222.3|8219.5|8228.1|8225.3|8228.1|8225.3|8216.8|8214|208
1635723300000|2021-10-31 23:35:00|8228.3|8225.5|8225.1|8222.3|8231.3|8228.5|8219.3|8216.5|211
1635723600000|2021-10-31 23:40:00|8224.3|8221.5|8216|8213.2|8224.3|8221.5|8214.3|8211.5|143
1635723900000|2021-10-31 23:45:00|8215|8212.2|8223.1|8220.3|8223.4|8220.6|8212.5|8209.7|152
1635724200000|2021-10-31 23:50:00|8223.4|8220.6|8220.5|8217.7|8224.1|8221.3|8217.5|8214.7|112
1635724500000|2021-10-31 23:55:00|8220.7|8217.9|8226.5|8223.7|8228.5|8225.7|8220.7|8217.9|162
1635724800000|2021-11-01 00:00:00|8227.2|8224.4|8231.9|8229.1|8239.7|8236.9|8224.8|8222|534
1635725100000|2021-11-01 00:05:00|8232.2|8229.4|8241.7|8238.9|8245.6|8242.2|8231.7|8228.9|493
1635725400000|2021-11-01 00:10:00|8242|8239.2|8241.9|8239.1|8245|8242.2|8238.7|8235.9|242
1635725700000|2021-11-01 00:15:00|8241.7|8238.9|8247.1|8244.3|8247.7|8244.9|8241.6|8238.8|273
1635726000000|2021-11-01 00:20:00|8246.7|8243.9|8238.1|8235.3|8246.7|8243.9|8236.1|8233.3|199
1635726300000|2021-11-01 00:25:00|8237|8234.2|8244.9|8242.1|8246.6|8243.8|8236.1|8233.3|143
1635726600000|2021-11-01 00:30:00|8245.1|8242.3|8246.6|8243.8|8251.2|8248.4|8245.1|8242.3|272
1635726900000|2021-11-01 00:35:00|8247.2|8244.4|8245.1|8242.3|8247.2|8244.4|8241.6|8238.8|199
1635727200000|2021-11-01 00:40:00|8245.6|8242.8|8246.6|8243.8|8249.9|8247.1|8244.6|8241.8|173
1635727500000|2021-11-01 00:45:00|8246.9|8244.1|8243.6|8240.8|8247.4|8244.6|8238.8|8236|142
1635727800000|2021-11-01 00:50:00|8243.3|8240.5|8238.5|8235.7|8244.6|8241.8|8238.5|8235.7|132
1635728100000|2021-11-01 00:55:00|8238.8|8236|8235.7|8232.9|8239.8|8237|8232|8229.2|225
1635728400000|2021-11-01 01:00:00|8235.5|8232.7|8228.5|8225.7|8246.9|8244.1|8227.5|8224.7|1666
1635728700000|2021-11-01 01:05:00|8228.8|8226|8221.6|8218.8|8237.8|8235|8219.4|8216.6|982
1635729000000|2021-11-01 01:10:00|8220.8|8218|8232.6|8229.8|8232.8|8230|8218.6|8215.8|481
1635729300000|2021-11-01 01:15:00|8232.3|8229.5|8217.6|8214.8|8232.6|8229.8|8214.1|8211.3|679
1635729600000|2021-11-01 01:20:00|8218.1|8215.3|8223.6|8220.8|8227.3|8224.5|8216.6|8213.8|463
1635729900000|2021-11-01 01:25:00|8223.3|8220.5|8233|8230.2|8234|8231.2|8221|8218.2|522
1635730200000|2021-11-01 01:30:00|8232.8|8230|8241.4|8238.6|8246.4|8243.6|8232.7|8229.9|794
1635730500000|2021-11-01 01:35:00|8241.7|8238.9|8245.4|8242.6|8245.7|8242.9|8240.4|8237.6|316
1635730800000|2021-11-01 01:40:00|8244.4|8241.6|8242.1|8239.3|8245.4|8242.6|8238.9|8236.1|240
1635731100000|2021-11-01 01:45:00|8241.8|8239|8253.3|8250.5|8259.3|8256.5|8241.8|8239|762
1635731400000|2021-11-01 01:50:00|8254.1|8251.3|8271.3|8268.5|8271.9|8269.1|8254.1|8251.3|1014
1635731700000|2021-11-01 01:55:00|8270.7|8267.9|8263.6|8260.8|8270.7|8267.9|8260.1|8257.3|544
1635732000000|2021-11-01 02:00:00|8263.9|8261.1|8266.3|8263.5|8268.8|8266|8260.3|8257.5|272
1635732300000|2021-11-01 02:05:00|8265.7|8262.9|8257.4|8254.6|8266.8|8264|8250.8|8248|612
1635732600000|2021-11-01 02:10:00|8257.9|8255.1|8260.4|8257.6|8260.9|8258.1|8252.1|8249.3|276
1635732900000|2021-11-01 02:15:00|8260.1|8257.3|8255.3|8252.5|8260.4|8257.6|8254.6|8251.8|79
1635733200000|2021-11-01 02:20:00|8255.6|8252.8|8255.8|8253|8257.5|8254.7|8254.3|8251.5|61
1635733500000|2021-11-01 02:25:00|8256|8253.2|8258.6|8255.8|8259.9|8257.1|8256|8253.2|81
1635733800000|2021-11-01 02:30:00|8258.9|8256.1|8258.3|8255.5|8264.3|8261.5|8257.3|8254.5|268
1635734100000|2021-11-01 02:35:00|8258|8255.2|8248.3|8245.5|8258|8255.2|8247.5|8244.7|401
1635734400000|2021-11-01 02:40:00|8248|8245.2|8242.7|8239.9|8248|8245.2|8235.3|8232.5|1247
1635734700000|2021-11-01 02:45:00|8243|8240.2|8246.4|8243.6|8247.4|8244.6|8238.5|8235.7|311
1635735000000|2021-11-01 02:50:00|8246.9|8244.1|8243.4|8240.6|8248.6|8245.8|8242.6|8239.8|155
1635735300000|2021-11-01 02:55:00|8243.2|8240.4|8239.2|8236.4|8244.4|8241.6|8237.2|8234.4|238
1635735600000|2021-11-01 03:00:00|8239.9|8237.1|8246.2|8243.4|8248.2|8245.4|8239.9|8237.1|309
1635735900000|2021-11-01 03:05:00|8245.4|8242.6|8239.9|8237.1|8245.4|8242.6|8237.6|8234.8|193
1635736200000|2021-11-01 03:10:00|8239.4|8236.6|8237.4|8234.6|8241.9|8239.1|8236.4|8233.6|194
1635736500000|2021-11-01 03:15:00|8237.1|8234.3|8241.7|8238.9|8242.7|8239.9|8235.1|8232.3|178
1635736800000|2021-11-01 03:20:00|8241.9|8239.1|8242.6|8239.8|8246.7|8243.9|8239.1|8236.3|293
1635737100000|2021-11-01 03:25:00|8242.1|8239.3|8242.9|8240.1|8245.6|8242.8|8239.8|8237|149
1635737400000|2021-11-01 03:30:00|8243.6|8240.8|8241.6|8238.8|8243.6|8240.8|8239.6|8236.8|66
1635737700000|2021-11-01 03:35:00|8241.9|8239.1|8245.9|8243.1|8247.9|8245.1|8241.6|8238.8|287
1635738000000|2021-11-01 03:40:00|8245.6|8242.8|8244.1|8241.3|8250.1|8247.3|8243.1|8240.3|221
1635738300000|2021-11-01 03:45:00|8244.4|8241.6|8243.4|8240.6|8244.9|8242.1|8242.9|8240.1|70
1635738600000|2021-11-01 03:50:00|8243.7|8240.9|8243.1|8240.3|8244.1|8241.3|8242.1|8239.3|76
1635738900000|2021-11-01 03:55:00|8242.8|8240|8238.8|8236|8244.1|8241.3|8236.8|8234|184
1635739200000|2021-11-01 04:00:00|8238.6|8235.8|8240|8237.2|8241.6|8238.8|8238.1|8235.3|161
1635739500000|2021-11-01 04:05:00|8240.5|8237.7|8240.6|8237.8|8241|8238.2|8239.8|8237|32
1635739800000|2021-11-01 04:10:00|8241|8238.2|8237.6|8234.8|8241|8238.2|8237|8234.2|57
1635740100000|2021-11-01 04:15:00|8237|8234.2|8236|8233.2|8239.8|8237|8236|8233.2|127
1635740400000|2021-11-01 04:20:00|8235.8|8233|8239.7|8236.9|8239.8|8237|8233.5|8230.7|261
1635740700000|2021-11-01 04:25:00|8239.5|8236.7|8243.9|8241.1|8244.5|8241.7|8239|8236.2|79
1635741000000|2021-11-01 04:30:00|8244.5|8241.7|8245.9|8243.1|8247.7|8244.9|8243.9|8241.1|150
1635741300000|2021-11-01 04:35:00|8246.1|8243.3|8244.9|8242.1|8248.9|8246.1|8244.1|8241.3|158
1635741600000|2021-11-01 04:40:00|8244.6|8241.8|8245.9|8243.1|8246.4|8243.6|8243.9|8241.1|55
1635741900000|2021-11-01 04:45:00|8246.1|8243.3|8246.9|8244.1|8247.9|8245.1|8245.6|8242.8|90
1635742200000|2021-11-01 04:50:00|8246.6|8243.8|8248.8|8246|8249.1|8246.3|8245.9|8243.1|107
1635742500000|2021-11-01 04:55:00|8249.1|8246.3|8248.8|8246|8252.3|8249.5|8248.8|8246|206
1635742800000|2021-11-01 05:00:00|8248.3|8245.5|8253.1|8250.3|8254.1|8251.3|8248.3|8245.5|142
1635743100000|2021-11-01 05:05:00|8253.4|8250.6|8250.5|8247.7|8253.6|8250.8|8250|8247.2|82
1635743400000|2021-11-01 05:10:00|8250.2|8247.4|8253.8|8251|8253.8|8251|8248.6|8245.8|97
1635743700000|2021-11-01 05:15:00|8254|8251.2|8249.7|8246.9|8255.5|8252.7|8249.7|8246.9|129
1635744000000|2021-11-01 05:20:00|8249|8246.2|8253.9|8251.1|8254.7|8251.9|8248.7|8245.9|176
1635744300000|2021-11-01 05:25:00|8253.4|8250.6|8251.7|8248.9|8254.7|8251.9|8250.7|8247.9|58
1635744600000|2021-11-01 05:30:00|8251.4|8248.6|8255.4|8252.6|8260.7|8257.9|8251.4|8248.6|493
1635744900000|2021-11-01 05:35:00|8255.7|8252.9|8257.7|8254.9|8258.2|8255.4|8251.1|8248.3|256
1635745200000|2021-11-01 05:40:00|8256.4|8253.6|8248.1|8245.3|8257.7|8254.9|8244.9|8242.1|569
1635745500000|2021-11-01 05:45:00|8247.6|8244.8|8241.3|8238.5|8248.3|8245.5|8238.3|8235.5|411
1635745800000|2021-11-01 05:50:00|8241.1|8238.3|8247.3|8244.5|8247.3|8244.5|8238.3|8235.5|191
1635746100000|2021-11-01 05:55:00|8247.5|8244.7|8244.7|8241.9|8251.5|8248.7|8244.3|8241.5|216
1635746400000|2021-11-01 06:00:00|8244.5|8241.7|8242.8|8240|8246|8243.2|8236.6|8233.8|353
1635746700000|2021-11-01 06:05:00|8242.5|8239.7|8244.4|8241.6|8245|8242.2|8235.2|8232.4|320
1635747000000|2021-11-01 06:10:00|8243.4|8240.6|8236.4|8233.6|8244.4|8241.6|8235.4|8232.6|184
1635747300000|2021-11-01 06:15:00|8236.1|8233.3|8234.4|8231.6|8241.4|8238.6|8234.4|8231.6|327
1635747600000|2021-11-01 06:20:00|8233.8|8231|8238.4|8235.6|8239.4|8236.6|8228.2|8225.4|516
1635747900000|2021-11-01 06:25:00|8237.8|8235|8233.6|8230.8|8238.4|8235.6|8231.8|8229|204
1635748200000|2021-11-01 06:30:00|8233.4|8230.6|8241.1|8238.3|8241.1|8238.3|8232.6|8229.8|324
1635748500000|2021-11-01 06:35:00|8240.8|8238|8240.3|8237.5|8247|8244.2|8237.8|8235|327
1635748800000|2021-11-01 06:40:00|8240|8237.2|8234|8231.2|8240.5|8237.7|8232|8229.2|233
1635749100000|2021-11-01 06:45:00|8233.7|8230.9|8234.7|8231.9|8235.5|8232.7|8231.3|8228.5|222
1635749400000|2021-11-01 06:50:00|8235.3|8232.5|8235|8232.2|8239.7|8236.9|8232|8229.2|172
1635749700000|2021-11-01 06:55:00|8234.7|8231.9|8234.4|8231.6|8237|8234.2|8231.7|8228.9|174
1635750000000|2021-11-01 07:00:00|8234.7|8231.9|8226.7|8223.9|8236.9|8234.1|8226.4|8223.6|552
1635750300000|2021-11-01 07:05:00|8226.4|8223.6|8225.6|8222.8|8228.4|8225.6|8224.4|8221.6|358
1635750600000|2021-11-01 07:10:00|8224.9|8222.1|8238.3|8235.5|8239.6|8236.8|8224.1|8221.3|372
1635750900000|2021-11-01 07:15:00|8238.6|8235.8|8242.6|8239.8|8243.8|8241|8237.1|8234.3|297
1635751200000|2021-11-01 07:20:00|8242.3|8239.5|8241.6|8238.8|8246.6|8243.8|8239.8|8237|417
1635751500000|2021-11-01 07:25:00|8242|8239.2|8240.6|8237.8|8246.3|8243.5|8239.3|8236.5|306
1635751800000|2021-11-01 07:30:00|8240.8|8238|8231.5|8228.7|8241.8|8239|8230.5|8227.7|461
1635752100000|2021-11-01 07:35:00|8232.5|8229.7|8219.5|8216.7|8233.5|8230.7|8218.5|8215.7|636
1635752400000|2021-11-01 07:40:00|8220.5|8217.7|8213.5|8210.7|8220.5|8217.7|8211.5|8208.7|409
1635752700000|2021-11-01 07:45:00|8212.9|8210.1|8209.4|8206.6|8219.7|8216.9|8209.4|8206.6|1013
1635753000000|2021-11-01 07:50:00|8208.6|8205.8|8207.4|8204.6|8212.4|8209.6|8205.6|8202.8|603
1635753300000|2021-11-01 07:55:00|8207.1|8204.3|8213.1|8210.3|8213.3|8210.5|8206.6|8203.8|433
1635753600000|2021-11-01 08:00:00|8213.3|8210.5|8226.6|8223.8|8227.3|8224.5|8210.1|8207.3|819
1635753900000|2021-11-01 08:05:00|8227.3|8224.5|8240.1|8237.3|8243.1|8240.3|8227.3|8224.5|978
1635754200000|2021-11-01 08:10:00|8239.8|8237|8250.8|8248|8252.1|8249.3|8239.3|8236.5|1082
1635754500000|2021-11-01 08:15:00|8251.1|8248.3|8248.3|8245.5|8256.3|8253.5|8247|8244.2|582
1635754800000|2021-11-01 08:20:00|8248|8245.2|8245|8242.2|8251.3|8248.5|8242.2|8239.4|595
1635755100000|2021-11-01 08:25:00|8244.5|8241.7|8259.1|8256.3|8262.4|8259.6|8244.5|8241.7|1123
1635755400000|2021-11-01 08:30:00|8258.9|8256.1|8272.1|8269.3|8275.9|8273.1|8258.7|8255.9|1881
1635755700000|2021-11-01 08:35:00|8272.9|8270.1|8271.8|8269|8283.9|8281.1|8270.6|8267.8|1508
1635756000000|2021-11-01 08:40:00|8271.6|8268.8|8273.6|8270.8|8276.4|8273.6|8267.8|8265|789
1635756300000|2021-11-01 08:45:00|8273.9|8271.1|8283|8280.2|8283.8|8281|8272|8269.2|855
1635756600000|2021-11-01 08:50:00|8282.3|8279.5|8277|8274.2|8284.3|8281.5|8273.6|8270.8|914
1635756900000|2021-11-01 08:55:00|8276.8|8274|8282|8279.2|8284|8281.2|8276.6|8273.8|901
1635757200000|2021-11-01 09:00:00|8282.2|8279.4|8294|8291.2|8296.2|8293.4|8282|8279.2|1620
1635757500000|2021-11-01 09:05:00|8293.5|8290.7|8303.3|8300.5|8304.3|8301.5|8289.5|8286.7|1610
1635757800000|2021-11-01 09:10:00|8303.1|8300.3|8301.5|8298.7|8304.1|8301.3|8296.5|8293.7|1022
1635758100000|2021-11-01 09:15:00|8301.7|8298.9|8305.7|8302.9|8309.9|8307.1|8299.2|8296.4|1058
1635758400000|2021-11-01 09:20:00|8306.2|8303.4|8312.6|8309.8|8315|8312.2|8304.2|8301.4|1043
1635758700000|2021-11-01 09:25:00|8313.1|8310.3|8309.5|8306.7|8313.8|8311|8304.5|8301.7|874
1635759000000|2021-11-01 09:30:00|8310.1|8307.3|8316.1|8313.3|8320.1|8317.3|8309.5|8306.7|953
1635759300000|2021-11-01 09:35:00|8315.8|8313|8332.7|8329.9|8335.9|8333.1|8314|8311.2|1811
1635759600000|2021-11-01 09:40:00|8333|8330.2|8340|8337.2|8344.8|8342|8332.9|8330.1|1693
1635759900000|2021-11-01 09:45:00|8340.6|8337.8|8330.7|8327.9|8342|8339.2|8328.5|8325.7|1316
1635760200000|2021-11-01 09:50:00|8331.2|8328.4|8328.4|8325.6|8338.7|8335.9|8326.4|8323.6|788
1635760500000|2021-11-01 09:55:00|8328.2|8325.4|8329|8326.2|8335|8332.2|8325.4|8322.6|694
1635760800000|2021-11-01 10:00:00|8329.2|8326.4|8319.4|8316.6|8333|8330.2|8318.4|8315.6|1069
1635761100000|2021-11-01 10:05:00|8319.1|8316.3|8318.1|8315.3|8322.2|8319.4|8315.6|8312.8|827
1635761400000|2021-11-01 10:10:00|8318.6|8315.8|8316.8|8314|8324.6|8321.8|8316.6|8313.8|472
1635761700000|2021-11-01 10:15:00|8316.6|8313.8|8328.8|8326|8331.3|8328.5|8316.4|8313.6|1018
1635762000000|2021-11-01 10:20:00|8328.6|8325.8|8330.3|8327.5|8337.9|8335.1|8327.1|8324.3|774
1635762300000|2021-11-01 10:25:00|8330.6|8327.8|8330.5|8327.7|8340.5|8337.7|8329.3|8326.5|707
1635762600000|2021-11-01 10:30:00|8330.8|8328|8326.3|8323.5|8334.3|8331.5|8324.7|8321.9|523
1635762900000|2021-11-01 10:35:00|8326.8|8324|8333.3|8330.5|8334.3|8331.5|8323.5|8320.7|507
1635763200000|2021-11-01 10:40:00|8333.5|8330.7|8325.8|8323|8338|8335.2|8324.6|8321.8|485
1635763500000|2021-11-01 10:45:00|8325.6|8322.8|8320.8|8318|8327.6|8324.8|8317|8314.2|667
1635763800000|2021-11-01 10:50:00|8321.1|8318.3|8320|8317.2|8325.3|8322.5|8318.6|8315.8|380
1635764100000|2021-11-01 10:55:00|8319.8|8317|8321.3|8318.5|8325.5|8322.7|8316.3|8313.5|442
1635764400000|2021-11-01 11:00:00|8320.7|8317.9|8323.7|8320.9|8325.3|8322.5|8320.3|8317.5|284
1635764700000|2021-11-01 11:05:00|8323.5|8320.7|8322.2|8319.4|8327.3|8324.5|8321.5|8318.7|305
1635765000000|2021-11-01 11:10:00|8322.7|8319.9|8325.3|8322.5|8333.8|8331|8322.3|8319.5|658
1635765300000|2021-11-01 11:15:00|8325.6|8322.8|8326.3|8323.5|8329.3|8326.5|8323.1|8320.3|405
1635765600000|2021-11-01 11:20:00|8326.1|8323.3|8317.7|8314.9|8331.1|8328.3|8316.5|8313.7|941
1635765900000|2021-11-01 11:25:00|8317.5|8314.7|8298.2|8295.4|8317.5|8314.7|8297.2|8294.4|2137
1635766200000|2021-11-01 11:30:00|8298.9|8296.1|8305.4|8302.6|8310.9|8308.1|8294.4|8291.6|1218
1635766500000|2021-11-01 11:35:00|8305.9|8303.1|8316|8313.2|8320.2|8317.4|8304.9|8302.1|1082
1635766800000|2021-11-01 11:40:00|8315.7|8312.9|8314.8|8312|8317.8|8315|8312.8|8310|451
1635767100000|2021-11-01 11:45:00|8315|8312.2|8314.7|8311.9|8317|8314.2|8308.5|8305.7|583
1635767400000|2021-11-01 11:50:00|8313.2|8310.4|8307.2|8304.4|8314.5|8311.7|8302.8|8300|772
1635767700000|2021-11-01 11:55:00|8307.6|8304.8|8311.7|8308.9|8312.7|8309.9|8304.6|8301.8|502
1635768000000|2021-11-01 12:00:00|8311.2|8308.4|8333.7|8330.9|8335.5|8332.7|8310.9|8308.1|1725
1635768300000|2021-11-01 12:05:00|8334.7|8331.9|8343.5|8340.7|8348.5|8345.7|8333.2|8330.4|2562
1635768600000|2021-11-01 12:10:00|8343|8340.2|8341.5|8338.7|8347.5|8344.7|8338.4|8335.6|1195
1635768900000|2021-11-01 12:15:00|8341.7|8338.9|8338.7|8335.9|8343.2|8340.4|8330.2|8327.4|1442
1635769200000|2021-11-01 12:20:00|8338.2|8335.4|8333.5|8330.7|8341.7|8338.9|8327.7|8324.9|886
1635769500000|2021-11-01 12:25:00|8333.7|8330.9|8328.7|8325.9|8338.5|8335.7|8326.4|8323.6|1243
1635769800000|2021-11-01 12:30:00|8327.4|8324.6|8319.2|8316.4|8332|8329.2|8314.4|8311.6|1407
1635770100000|2021-11-01 12:35:00|8318.7|8315.9|8323.3|8320.5|8326.3|8323.5|8311.4|8308.6|2094
1635770400000|2021-11-01 12:40:00|8323.8|8321|8326.8|8324|8335.4|8332.6|8322.8|8320|2669
1635770700000|2021-11-01 12:45:00|8326.6|8323.8|8343|8340.2|8347.8|8345|8323|8320.2|2579
1635771000000|2021-11-01 12:50:00|8343.2|8340.4|8339.9|8337.1|8347.5|8344.7|8330.1|8327.3|3536
1635771300000|2021-11-01 12:55:00|8340.9|8338.1|8352.4|8349.6|8353.9|8351.1|8340.9|8338.1|2336
1635771600000|2021-11-01 13:00:00|8352.9|8350.1|8386.4|8383.6|8386.4|8383.6|8352.2|8349.4|9440
1635771900000|2021-11-01 13:05:00|8386.6|8383.8|8373.1|8370.3|8392.6|8389.8|8359.3|8356.5|5477
1635772200000|2021-11-01 13:10:00|8373.3|8370.5|8381.7|8378.9|8386.3|8383.5|8369.5|8366.7|3001
1635772500000|2021-11-01 13:15:00|8381.2|8378.4|8371.7|8368.9|8389.7|8386.9|8362.6|8359.8|3808
1635772800000|2021-11-01 13:20:00|8371.9|8369.1|8372.1|8369.3|8381.7|8378.9|8367.7|8364.9|2328
1635773100000|2021-11-01 13:25:00|8371.4|8368.6|8388.7|8385.9|8389.2|8386.4|8368.9|8366.1|3085
1635773400000|2021-11-01 13:30:00|8388.9|8386.1|8391.2|8388.4|8398.6|8395.8|8380.3|8377.5|4891
1635773700000|2021-11-01 13:35:00|8390.9|8388.1|8397.8|8395|8402.1|8399.3|8373.6|8370.8|4105
1635774000000|2021-11-01 13:40:00|8397.3|8394.5|8394.3|8391.5|8402.1|8399.3|8389|8386.2|2609
1635774300000|2021-11-01 13:45:00|8394|8391.2|8390.6|8387.8|8406.9|8404.1|8386.9|8384.1|3432
1635774600000|2021-11-01 13:50:00|8390.4|8387.6|8396.2|8393.4|8397.5|8394.7|8381.4|8378.6|3179
1635774900000|2021-11-01 13:55:00|8396|8393.2|8382.8|8380|8402|8399.2|8375.5|8372.7|3309
1635775200000|2021-11-01 14:00:00|8383.3|8380.5|8369.4|8366.6|8385.5|8382.7|8360.2|8357.4|4711
1635775500000|2021-11-01 14:05:00|8369.7|8366.9|8370.3|8367.5|8375.6|8372.8|8362.2|8359.4|3789
1635775800000|2021-11-01 14:10:00|8370.5|8367.7|8370.4|8367.6|8376.1|8373.3|8351.2|8348.4|3951
1635776100000|2021-11-01 14:15:00|8369.9|8367.1|8363.9|8361.1|8372.4|8369.6|8359.3|8356.5|3738
1635776400000|2021-11-01 14:20:00|8363.6|8360.8|8385.4|8382.6|8386.2|8383.4|8363.4|8360.6|4267
1635776700000|2021-11-01 14:25:00|8385.9|8383.1|8383.4|8380.6|8386.7|8383.9|8374.4|8371.6|1931
1635777000000|2021-11-01 14:30:00|8383.6|8380.8|8390|8387.2|8392.5|8389.7|8380.4|8377.6|2877
1635777300000|2021-11-01 14:35:00|8389.7|8386.9|8364.9|8362.1|8390.5|8387.7|8364.6|8361.8|2877
1635777600000|2021-11-01 14:40:00|8365.2|8362.4|8357.4|8354.6|8368.4|8365.6|8347.6|8344.8|6392
1635777900000|2021-11-01 14:45:00|8357.7|8354.9|8347.2|8344.4|8364.7|8361.9|8338.9|8336.1|5421
1635778200000|2021-11-01 14:50:00|8347|8344.2|8350.3|8347.5|8352.3|8349.5|8334.5|8331.7|3175
1635778500000|2021-11-01 14:55:00|8350.1|8347.3|8358.2|8355.4|8364|8361.2|8349.8|8347|3026
1635778800000|2021-11-01 15:00:00|8357.9|8355.1|8330.3|8327.5|8358|8355.2|8329.5|8326.7|3834
1635779100000|2021-11-01 15:05:00|8330.1|8327.3|8338.1|8335.3|8339.1|8336.3|8324.5|8321.7|2734
1635779400000|2021-11-01 15:10:00|8337.8|8335|8336.4|8333.6|8341.2|8338.4|8323.1|8320.3|2583
1635779700000|2021-11-01 15:15:00|8336.1|8333.3|8328|8325.2|8339.7|8336.9|8325.5|8322.7|1764
1635780000000|2021-11-01 15:20:00|8326.4|8323.6|8336.8|8334|8337.6|8334.8|8321|8318.2|2119
1635780300000|2021-11-01 15:25:00|8337|8334.2|8340.9|8338.1|8341.6|8338.8|8331.2|8328.4|1263
1635780600000|2021-11-01 15:30:00|8341.6|8338.8|8342.8|8340|8351.1|8348.3|8340.5|8337.7|2347
1635780900000|2021-11-01 15:35:00|8343.1|8340.3|8325.5|8322.7|8346.8|8344|8323.3|8320.5|1881
1635781200000|2021-11-01 15:40:00|8326|8323.2|8347|8344.2|8347|8344.2|8326|8323.2|1503
1635781500000|2021-11-01 15:45:00|8346.8|8344|8344.1|8341.3|8347|8344.2|8333.9|8331.1|1869
1635781800000|2021-11-01 15:50:00|8344.6|8341.8|8348.5|8345.7|8350.1|8347.3|8337.4|8334.6|1977
1635782100000|2021-11-01 15:55:00|8348.7|8345.9|8357.6|8354.8|8358.1|8355.3|8344.2|8341.4|2492
1635782400000|2021-11-01 16:00:00|8357.4|8354.6|8353|8350.2|8360|8357.2|8345.8|8343|2552
1635782700000|2021-11-01 16:05:00|8353.3|8350.5|8358|8355.2|8358|8355.2|8348.3|8345.5|1714
1635783000000|2021-11-01 16:10:00|8357.2|8354.4|8355.4|8352.6|8368.5|8365.7|8355|8352.2|2516
1635783300000|2021-11-01 16:15:00|8355.8|8353|8344.5|8341.7|8357.6|8354.8|8334.4|8331.6|4657
1635783600000|2021-11-01 16:20:00|8343.7|8340.9|8345.3|8342.5|8353|8350.2|8333.9|8331.1|1986
1635783900000|2021-11-01 16:25:00|8345|8342.2|8322.1|8319.3|8347.8|8345|8319.4|8316.6|3881
1635784200000|2021-11-01 16:30:00|8321.9|8319.1|8328.5|8325.7|8331.4|8328.6|8321.9|8319.1|2789
1635784500000|2021-11-01 16:35:00|8327.7|8324.9|8335.2|8332.4|8336.4|8333.6|8320.2|8317.4|2375
1635784800000|2021-11-01 16:40:00|8334.6|8331.8|8332.2|8329.4|8338.2|8335.4|8329.9|8327.1|1793
1635785100000|2021-11-01 16:45:00|8333.2|8330.4|8340.2|8337.4|8341.7|8338.9|8330.1|8327.3|1132
1635785400000|2021-11-01 16:50:00|8339.9|8337.1|8342.3|8339.5|8346.7|8343.9|8337.6|8334.8|1420
1635785700000|2021-11-01 16:55:00|8342.6|8339.8|8342.6|8339.8|8344.6|8341.8|8334|8331.2|1513
1635786000000|2021-11-01 17:00:00|8343.2|8340.4|8341.6|8338.8|8354.7|8351.9|8340.9|8338.1|2165
1635786300000|2021-11-01 17:05:00|8342.2|8339.4|8343.8|8341|8344.3|8341.5|8333.5|8330.7|1443
1635786600000|2021-11-01 17:10:00|8344.6|8341.8|8347.4|8344.6|8349.1|8346.3|8340.3|8337.5|1307
1635786900000|2021-11-01 17:15:00|8347.6|8344.8|8345.2|8342.4|8347.6|8344.8|8338.2|8335.4|1496
1635787200000|2021-11-01 17:20:00|8345|8342.2|8341.5|8338.7|8345|8342.2|8332.4|8329.6|1874
1635787500000|2021-11-01 17:25:00|8342.5|8339.7|8329.6|8326.8|8343|8340.2|8328.8|8326|1272
1635787800000|2021-11-01 17:30:00|8329.3|8326.5|8331.3|8328.5|8333.5|8330.7|8326.3|8323.5|1149
1635788100000|2021-11-01 17:35:00|8331|8328.2|8326.7|8323.9|8337.3|8334.5|8325.7|8322.9|2710
1635788400000|2021-11-01 17:40:00|8327.1|8324.3|8311.2|8308.4|8327.1|8324.3|8311.2|8308.4|4751
1635788700000|2021-11-01 17:45:00|8311|8308.2|8310.6|8307.8|8318.9|8316.1|8299.2|8296.4|5160
1635789000000|2021-11-01 17:50:00|8310.3|8307.5|8307.8|8305|8319.6|8316.8|8305.8|8303|3104
1635789300000|2021-11-01 17:55:00|8308.1|8305.3|8313.4|8310.6|8319.5|8316.7|8307.6|8304.8|1527
1635789600000|2021-11-01 18:00:00|8313.1|8310.3|8312.6|8309.8|8316.9|8314.1|8303.8|8301|2088
1635789900000|2021-11-01 18:05:00|8312.8|8310|8326.3|8323.5|8327.5|8324.7|8303.8|8301|3271
1635790200000|2021-11-01 18:10:00|8326.5|8323.7|8317.3|8314.5|8327|8324.2|8315.8|8313|2108
1635790500000|2021-11-01 18:15:00|8316.8|8314|8306.1|8303.3|8320.5|8317.7|8300.1|8297.3|3100
1635790800000|2021-11-01 18:20:00|8306.6|8303.8|8320.4|8317.6|8321.4|8318.6|8306.1|8303.3|4497
1635791100000|2021-11-01 18:25:00|8319.9|8317.1|8333.1|8330.3|8339.9|8337.1|8311|8308.2|8083
1635791400000|2021-11-01 18:30:00|8333.6|8330.8|8318.5|8315.7|8333.6|8330.8|8316.7|8313.9|2801
1635791700000|2021-11-01 18:35:00|8318|8315.2|8326.5|8323.7|8327.5|8324.7|8318|8315.2|1056
1635792000000|2021-11-01 18:40:00|8326.3|8323.5|8327.5|8324.7|8331.3|8328.5|8324.5|8321.7|531
1635792300000|2021-11-01 18:45:00|8328.3|8325.5|8325.3|8322.5|8329.7|8326.9|8322.7|8319.9|642
1635792600000|2021-11-01 18:50:00|8325.5|8322.7|8329.3|8326.5|8330.3|8327.5|8323.3|8320.5|1128
1635792900000|2021-11-01 18:55:00|8329.6|8326.8|8331.5|8328.7|8333.1|8330.3|8327.8|8325|1196
1635793200000|2021-11-01 19:00:00|8331.8|8329|8330.5|8327.7|8332.5|8329.7|8327.5|8324.7|560
1635793500000|2021-11-01 19:05:00|8330.8|8328|8331.7|8328.9|8332.5|8329.7|8328.7|8325.9|379
1635793800000|2021-11-01 19:10:00|8330.7|8327.9|8331.7|8328.9|8332.3|8329.5|8330.3|8327.5|408
1635794100000|2021-11-01 19:15:00|8331.5|8328.7|8325.5|8322.7|8332|8329.2|8324.5|8321.7|558
1635794400000|2021-11-01 19:20:00|8325.7|8322.9|8323.4|8320.6|8326|8323.2|8320.9|8318.1|558
1635794700000|2021-11-01 19:25:00|8323.2|8320.4|8317.4|8314.6|8323.4|8320.6|8316.7|8313.9|327
1635795000000|2021-11-01 19:30:00|8317.7|8314.9|8325.1|8322.3|8326.6|8323.8|8317.4|8314.6|425
1635795300000|2021-11-01 19:35:00|8325.4|8322.6|8323.4|8320.6|8325.4|8322.6|8321.2|8318.4|241
1635795600000|2021-11-01 19:40:00|8323.6|8320.8|8320.1|8317.3|8325.6|8322.8|8320.1|8317.3|269
1635795900000|2021-11-01 19:45:00|8319.9|8317.1|8319.1|8316.3|8321.1|8318.3|8317.6|8314.8|374
1635796200000|2021-11-01 19:50:00|8319.4|8316.6|8320.8|8318|8321.1|8318.3|8317.1|8314.3|308
1635796500000|2021-11-01 19:55:00|8320.6|8317.8|8320.3|8317.5|8322.1|8319.3|8318.1|8315.3|424
1635796800000|2021-11-01 20:00:00|8320.1|8317.3|8323.3|8320.5|8324.1|8321.3|8320.1|8317.3|346
1635797100000|2021-11-01 20:05:00|8323.5|8320.7|8322.3|8319.5|8324.1|8321.3|8320.5|8317.7|267
1635797400000|2021-11-01 20:10:00|8322|8319.2|8322.5|8319.7|8322.5|8319.7|8320.3|8317.5|68
1635797700000|2021-11-01 20:15:00|8322.8|8320|8321.7|8318.9|8322.9|8320.1|8314.9|8312.1|1403
1635798000000|2021-11-01 20:20:00|8321.9|8319.1|8324.2|8321.4|8325.5|8322.7|8319.9|8317.1|237
1635798300000|2021-11-01 20:25:00|8324|8321.2|8325|8322.2|8325.4|8322.6|8323.2|8320.4|145
1635798600000|2021-11-01 20:30:00|8325.2|8322.4|8327.9|8325.1|8329|8326.2|8323.9|8321.1|499
1635798900000|2021-11-01 20:35:00|8328.1|8325.3|8325.3|8322.5|8328.9|8326.1|8323.1|8320.3|165
1635799200000|2021-11-01 20:40:00|8325.6|8322.8|8322.1|8319.3|8325.9|8323.1|8322.1|8319.3|57
1635799500000|2021-11-01 20:45:00|8322.6|8319.8|8315.4|8312.6|8323.3|8320.5|8315.2|8312.4|572
1635799800000|2021-11-01 20:50:00|8315.2|8312.4|8314.7|8311.9|8321.2|8315.6|8314.4|8311.2|485
1635800100000|2021-11-01 20:55:00|8315.5|8312.7|8312.5|8309.7|8316.7|8313.9|8311.2|8308.4|164
1635804000000|2021-11-01 22:00:00|8315.3|8312.5|8307.7|8304.9|8315.5|8312.7|8307.2|8304.4|642
1635804300000|2021-11-01 22:05:00|8307.4|8304.6|8315.4|8312.6|8318.7|8315.9|8306.9|8304.1|194
1635804600000|2021-11-01 22:10:00|8314.7|8311.9|8311.4|8308.6|8315.2|8312.4|8310.7|8307.9|65
1635804900000|2021-11-01 22:15:00|8310.7|8307.9|8316.4|8313.6|8316.7|8313.9|8310.4|8307.6|109
1635805200000|2021-11-01 22:20:00|8316.7|8313.9|8316.9|8314.1|8317.4|8314.6|8315.4|8312.6|56
1635805500000|2021-11-01 22:25:00|8316.6|8313.8|8321.4|8318.6|8321.4|8318.6|8316.6|8313.8|98
1635805800000|2021-11-01 22:30:00|8321.6|8318.8|8316.6|8313.8|8321.8|8319|8316.6|8313.8|51
1635806100000|2021-11-01 22:35:00|8315.6|8312.8|8313.3|8310.5|8315.6|8312.8|8313.3|8310.5|63
1635806400000|2021-11-01 22:40:00|8313.1|8310.3|8320.1|8317.3|8320.3|8317.5|8311.6|8308.8|114
1635806700000|2021-11-01 22:45:00|8319.8|8317|8320.5|8317.7|8320.6|8317.8|8319.1|8316.3|41
1635807000000|2021-11-01 22:50:00|8319.8|8317|8318.8|8316|8320.5|8317.7|8318.8|8316|28
1635807300000|2021-11-01 22:55:00|8318.5|8315.7|8319.7|8316.9|8319.7|8316.9|8318.3|8315.5|11
1635807600000|2021-11-01 23:00:00|8319.5|8316.7|8315|8312.2|8319.7|8316.9|8313.3|8310.5|80
1635807900000|2021-11-01 23:05:00|8314.8|8312|8313.5|8310.7|8315|8312.2|8312.5|8309.7|21
1635808200000|2021-11-01 23:10:00|8313.7|8310.9|8313.5|8310.7|8315.5|8312.7|8313.2|8310.4|23
1635808500000|2021-11-01 23:15:00|8314.2|8311.4|8317.2|8314.4|8318.2|8315.4|8313.4|8310.6|77
1635808800000|2021-11-01 23:20:00|8317.4|8314.6|8317.4|8314.6|8317.7|8314.9|8315.7|8312.9|20
1635809100000|2021-11-01 23:25:00|8317.6|8314.8|8315.6|8312.8|8317.6|8314.8|8315.6|8312.8|47
1635809400000|2021-11-01 23:30:00|8315.9|8313.1|8314.4|8311.6|8316.6|8313.8|8314.1|8311.3|17
1635809700000|2021-11-01 23:35:00|8314.1|8311.3|8312.1|8309.3|8314.1|8311.3|8311.6|8308.8|37
1635810000000|2021-11-01 23:40:00|8312.4|8309.6|8313.3|8310.5|8313.3|8310.5|8312.1|8309.3|40
1635810300000|2021-11-01 23:45:00|8313.6|8310.8|8315.1|8312.3|8315.3|8312.5|8313.6|8310.8|26
1635810600000|2021-11-01 23:50:00|8315.3|8312.5|8317.1|8314.3|8317.1|8314.3|8314.3|8311.5|44
1635810900000|2021-11-01 23:55:00|8317.6|8314.8|8315.8|8313|8318.5|8315.7|8315.3|8312.5|73
1635811200000|2021-11-02 00:00:00|8316.3|8313.5|8325.5|8322.7|8327.5|8324.7|8313.6|8310.8|556
1635811500000|2021-11-02 00:05:00|8325.8|8323|8323.5|8320.7|8329|8326.2|8323.3|8320.5|210
1635811800000|2021-11-02 00:10:00|8323.3|8320.5|8324.2|8321.4|8326.2|8323.4|8323|8320.2|70
1635812100000|2021-11-02 00:15:00|8325.2|8322.4|8328|8325.2|8328.5|8325.7|8324.2|8321.4|92
1635812400000|2021-11-02 00:20:00|8328.2|8325.4|8325.5|8322.7|8331|8328.2|8324.5|8321.7|154
1635812700000|2021-11-02 00:25:00|8325|8322.2|8329.7|8326.9|8329.9|8327.1|8325|8322.2|93
1635813000000|2021-11-02 00:30:00|8329.2|8326.4|8335.7|8332.9|8338.7|8335.9|8329.2|8326.4|556
1635813300000|2021-11-02 00:35:00|8335.4|8332.6|8334.1|8331.3|8335.4|8332.6|8331.7|8328.9|321
1635813600000|2021-11-02 00:40:00|8333.9|8331.1|8334.1|8331.3|8337.1|8334.3|8331.6|8328.8|129
1635813900000|2021-11-02 00:45:00|8333.9|8331.1|8339.1|8336.3|8339.9|8337.1|8333.9|8331.1|170
1635814200000|2021-11-02 00:50:00|8338.9|8336.1|8337.1|8334.3|8341.1|8338.3|8334.3|8331.5|273
1635814500000|2021-11-02 00:55:00|8337.3|8334.5|8348.8|8346|8352.8|8350|8336.6|8333.8|663
1635814800000|2021-11-02 01:00:00|8349.5|8346.7|8349.8|8347|8352.8|8350|8342.8|8340|655
1635815100000|2021-11-02 01:05:00|8350|8347.2|8354.5|8351.7|8356|8353.2|8349.8|8347|387
1635815400000|2021-11-02 01:10:00|8354.7|8351.9|8352.2|8349.4|8355.8|8353|8351.5|8348.7|371
1635815700000|2021-11-02 01:15:00|8351.7|8348.9|8357|8354.2|8357.5|8354.7|8349.5|8346.7|416
1635816000000|2021-11-02 01:20:00|8357.2|8354.4|8359.7|8356.9|8360|8357.2|8351.5|8348.7|522
1635816300000|2021-11-02 01:25:00|8360|8357.2|8357.7|8354.9|8361|8358.2|8356|8353.2|425
1635816600000|2021-11-02 01:30:00|8357.4|8354.6|8353.9|8351.1|8359.2|8356.4|8347|8344.2|636
1635816900000|2021-11-02 01:35:00|8354.2|8351.4|8349.9|8347.1|8354.2|8351.4|8344.9|8342.1|383
1635817200000|2021-11-02 01:40:00|8350.5|8347.7|8349.9|8347.1|8354.7|8351.9|8346.9|8344.1|364
1635817500000|2021-11-02 01:45:00|8350.4|8347.6|8356.9|8354.1|8357.9|8355.1|8349.9|8347.1|310
1635817800000|2021-11-02 01:50:00|8357.1|8354.3|8358.9|8356.1|8360.9|8358.1|8356.1|8353.3|214
1635818100000|2021-11-02 01:55:00|8359.9|8357.1|8359.9|8357.1|8360.9|8358.1|8356.9|8354.1|210
1635818400000|2021-11-02 02:00:00|8360.6|8357.8|8359.1|8356.3|8362.1|8359.3|8354.1|8351.3|300
1635818700000|2021-11-02 02:05:00|8359.3|8356.5|8354.1|8351.3|8363.3|8360.5|8352.3|8349.5|404
1635819000000|2021-11-02 02:10:00|8354.3|8351.5|8355.3|8352.5|8357.3|8354.5|8350.5|8347.7|333
1635819300000|2021-11-02 02:15:00|8355.5|8352.7|8353.8|8351|8355.5|8352.7|8351.5|8348.7|137
1635819600000|2021-11-02 02:20:00|8353.5|8350.7|8354.5|8351.7|8355.8|8353|8353|8350.2|212
1635819900000|2021-11-02 02:25:00|8354.8|8352|8355.2|8352.4|8356|8353.2|8353.8|8351|55
1635820200000|2021-11-02 02:30:00|8355|8352.2|8351.2|8348.4|8355|8352.2|8348.7|8344.1|429
1635820500000|2021-11-02 02:35:00|8350.7|8347.9|8353.2|8350.4|8353.2|8350.4|8349.7|8346.9|237
1635820800000|2021-11-02 02:40:00|8352.2|8349.4|8351.2|8348.4|8355.2|8352.4|8349.2|8346.4|253
1635821100000|2021-11-02 02:45:00|8350.7|8347.9|8343.1|8340.3|8350.9|8348.1|8342.4|8339.6|324
1635821400000|2021-11-02 02:50:00|8342.4|8339.6|8346.1|8343.3|8347.1|8344.3|8338.1|8335.3|558
1635821700000|2021-11-02 02:55:00|8346.4|8343.6|8347.4|8344.6|8348.4|8345.6|8343.6|8340.8|324
1635822000000|2021-11-02 03:00:00|8347.6|8344.8|8351.6|8348.8|8353.6|8350.8|8345.6|8342.8|245
1635822300000|2021-11-02 03:05:00|8351.4|8348.6|8343.6|8340.8|8351.6|8348.8|8343.6|8340.8|257
1635822600000|2021-11-02 03:10:00|8343.9|8341.1|8343.3|8340.5|8346.6|8343.8|8341.3|8338.5|470
1635822900000|2021-11-02 03:15:00|8342.6|8339.8|8344.1|8341.3|8348.3|8345.5|8341.1|8338.3|264
1635823200000|2021-11-02 03:20:00|8344.6|8341.8|8346.6|8343.8|8348.1|8345.3|8344.3|8341.5|180
1635823500000|2021-11-02 03:25:00|8346.3|8343.5|8342.6|8339.8|8351.8|8349|8341.6|8338.8|357
1635823800000|2021-11-02 03:30:00|8343.3|8340.5|8332.5|8329.7|8343.8|8341|8332.3|8329.5|498
1635824100000|2021-11-02 03:35:00|8332|8329.2|8334.5|8331.7|8335.5|8332.7|8332|8329.2|175
1635824400000|2021-11-02 03:40:00|8334.3|8331.5|8330.5|8327.7|8334.5|8331.7|8329.7|8326.9|232
1635824700000|2021-11-02 03:45:00|8330.2|8327.4|8331.5|8328.7|8332.5|8329.7|8329.5|8326.7|153
1635825000000|2021-11-02 03:50:00|8331.7|8328.9|8331.4|8328.6|8332.2|8329.4|8330.4|8327.6|79
1635825300000|2021-11-02 03:55:00|8331.2|8328.4|8333.9|8331.1|8335.2|8332.4|8330.4|8327.6|193
1635825600000|2021-11-02 04:00:00|8334.4|8331.6|8333.9|8331.1|8336.1|8333.3|8332.9|8330.1|281
1635825900000|2021-11-02 04:05:00|8333.1|8330.3|8336.1|8333.3|8337.1|8334.3|8333.1|8330.3|72
1635826200000|2021-11-02 04:10:00|8335.9|8333.1|8336.1|8333.3|8336.6|8333.8|8333.1|8330.3|49
1635826500000|2021-11-02 04:15:00|8335.8|8333|8333.8|8331|8336.8|8334|8333.8|8331|72
1635826800000|2021-11-02 04:20:00|8334.6|8331.8|8330|8327.2|8334.8|8332|8329.3|8326.5|186
1635827100000|2021-11-02 04:25:00|8329.8|8327|8330.8|8328|8330.8|8328|8329|8326.2|71
1635827400000|2021-11-02 04:30:00|8330.5|8327.7|8326.8|8324|8330.8|8328|8325.2|8322.4|162
1635827700000|2021-11-02 04:35:00|8326|8323.2|8326.7|8323.9|8327.8|8325|8325.8|8323|92
1635828000000|2021-11-02 04:40:00|8327.7|8324.9|8323.7|8320.9|8328.7|8325.9|8322.5|8319.7|139
1635828300000|2021-11-02 04:45:00|8324|8321.2|8325.7|8322.9|8329.4|8326.6|8319|8316.2|472
1635828600000|2021-11-02 04:50:00|8325.4|8322.6|8323.7|8320.9|8325.5|8322.7|8322.7|8319.9|112
1635828900000|2021-11-02 04:55:00|8322.9|8320.1|8323.7|8320.9|8327.9|8325.1|8322.7|8319.9|169
1635829200000|2021-11-02 05:00:00|8323.4|8320.6|8321.7|8318.9|8327.4|8324.6|8320.7|8317.9|181
1635829500000|2021-11-02 05:05:00|8321.9|8319.1|8325.6|8322.8|8327.6|8324.8|8321.7|8318.9|119
1635829800000|2021-11-02 05:10:00|8325.4|8322.6|8324.6|8321.8|8325.6|8322.8|8323.6|8320.8|74
1635830100000|2021-11-02 05:15:00|8324.4|8321.6|8318.6|8315.8|8324.4|8321.6|8317.3|8314.5|503
1635830400000|2021-11-02 05:20:00|8318.1|8315.3|8317.6|8314.8|8321.6|8318.8|8314.8|8312|202
1635830700000|2021-11-02 05:25:00|8317.1|8314.3|8315.5|8312.7|8320.6|8317.8|8314.3|8311.5|386
1635831000000|2021-11-02 05:30:00|8315.3|8312.5|8306.8|8304|8317|8314.2|8306|8303.2|1403
1635831300000|2021-11-02 05:35:00|8306.5|8303.7|8325.5|8322.7|8326.5|8323.7|8305|8302.2|1050
1635831600000|2021-11-02 05:40:00|8325.2|8322.4|8338.5|8335.7|8341.5|8338.7|8325.2|8322.4|925
1635831900000|2021-11-02 05:45:00|8339.5|8336.7|8338.7|8335.9|8343.8|8340.2|8338|8333.8|656
1635832200000|2021-11-02 05:50:00|8338.4|8335.6|8343.9|8341.1|8344.4|8341.6|8337.4|8334.6|339
1635832500000|2021-11-02 05:55:00|8343.7|8340.9|8340.7|8337.9|8344.2|8341.4|8338.9|8336.1|181
1635832800000|2021-11-02 06:00:00|8340.4|8337.6|8345.4|8342.6|8347.4|8344.6|8337.4|8334.6|564
1635833100000|2021-11-02 06:05:00|8345.7|8342.9|8347.4|8344.6|8353.4|8350.6|8343.1|8340.3|477
1635833400000|2021-11-02 06:10:00|8347.1|8344.3|8347.1|8344.3|8350.6|8347.8|8346.4|8343.6|273
1635833700000|2021-11-02 06:15:00|8346.8|8344|8350.3|8347.5|8353.3|8350.5|8346.6|8343.8|350
1635834000000|2021-11-02 06:20:00|8350.6|8347.8|8346.3|8343.5|8351.3|8348.5|8344.1|8341.3|276
1635834300000|2021-11-02 06:25:00|8347.3|8344.5|8341.5|8338.7|8350.3|8347.5|8336.8|8334|575
1635834600000|2021-11-02 06:30:00|8341.3|8338.5|8344.8|8342|8344.8|8342|8337|8334.2|261
1635834900000|2021-11-02 06:35:00|8344.5|8341.7|8348|8345.2|8348.7|8345.9|8342.8|8340|202
1635835200000|2021-11-02 06:40:00|8348.3|8345.5|8355.7|8352.9|8356.7|8353.9|8348.3|8345.5|652
1635835500000|2021-11-02 06:45:00|8356.2|8353.4|8360|8357.2|8363.7|8360.9|8353.5|8350.7|747
1635835800000|2021-11-02 06:50:00|8360.2|8357.4|8362.7|8359.9|8362.7|8359.9|8358.4|8355.6|300
1635836100000|2021-11-02 06:55:00|8362.4|8359.6|8356.7|8353.9|8362.4|8359.6|8356.4|8353.6|213
1635836400000|2021-11-02 07:00:00|8356.9|8354.1|8358.7|8355.9|8359.4|8356.6|8350.7|8347.9|630
1635836700000|2021-11-02 07:05:00|8358.6|8355.8|8360.9|8358.1|8365.6|8362.8|8358.6|8355.8|386
1635837000000|2021-11-02 07:10:00|8361.4|8358.6|8362.6|8359.8|8368.4|8365.6|8359.6|8356.8|570
1635837300000|2021-11-02 07:15:00|8362.1|8359.3|8357.6|8354.8|8363.6|8360.8|8357.1|8354.3|290
1635837600000|2021-11-02 07:20:00|8357.3|8354.5|8357.6|8354.8|8359.6|8356.8|8355.3|8352.5|234
1635837900000|2021-11-02 07:25:00|8357.1|8354.3|8354|8351.2|8360|8357.2|8349.6|8346.8|853
1635838200000|2021-11-02 07:30:00|8355|8352.2|8355.7|8352.9|8360|8357.2|8354|8351.2|354
1635838500000|2021-11-02 07:35:00|8355.5|8352.7|8339|8336.2|8356.5|8353.7|8337|8334.2|1171
1635838800000|2021-11-02 07:40:00|8339.2|8336.4|8339.9|8337.1|8341.2|8338.4|8332|8329.2|653
1635839100000|2021-11-02 07:45:00|8340.2|8337.4|8333.7|8330.9|8341.2|8338.4|8332.7|8329.9|272
1635839400000|2021-11-02 07:50:00|8333.9|8331.1|8337.9|8335.1|8338.7|8335.9|8330.7|8327.9|543
1635839700000|2021-11-02 07:55:00|8337.6|8334.8|8334.9|8332.1|8340.9|8338.1|8333.9|8331.1|652
1635840000000|2021-11-02 08:00:00|8333.9|8331.1|8339.9|8337.1|8344.9|8342.1|8331.9|8329.1|690
1635840300000|2021-11-02 08:05:00|8339.6|8336.8|8328.6|8325.8|8339.6|8336.8|8326.1|8323.3|887
1635840600000|2021-11-02 08:10:00|8328.3|8325.5|8329.1|8326.3|8334.6|8331.8|8326.1|8323.3|440
1635840900000|2021-11-02 08:15:00|8328.6|8325.8|8330.5|8327.7|8331.5|8328.7|8321|8318.2|1055
1635841200000|2021-11-02 08:20:00|8330.3|8327.5|8332.2|8329.4|8335.5|8332.7|8323.8|8321|925
1635841500000|2021-11-02 08:25:00|8332|8329.2|8347.7|8344.9|8348.5|8345.7|8329|8326.2|1631
1635841800000|2021-11-02 08:30:00|8348.2|8345.4|8356.4|8353.6|8360.2|8357.4|8345.2|8342.4|1147
1635842100000|2021-11-02 08:35:00|8356.2|8353.4|8348.4|8345.6|8357.2|8354.4|8341.4|8338.6|943
1635842400000|2021-11-02 08:40:00|8348.7|8345.9|8347.9|8345.1|8352.4|8349.6|8344.7|8341.9|348
1635842700000|2021-11-02 08:45:00|8347.7|8344.9|8352.2|8349.4|8357.2|8354.4|8346.2|8343.4|611
1635843000000|2021-11-02 08:50:00|8351.9|8349.1|8346.1|8343.3|8355.4|8352.6|8344.9|8342.1|384
1635843300000|2021-11-02 08:55:00|8346.4|8343.6|8341.4|8338.6|8351.1|8348.3|8337.6|8334.8|830
1635843600000|2021-11-02 09:00:00|8341.9|8339.1|8326.1|8323.3|8342.6|8339.8|8324.1|8321.3|1014
1635843900000|2021-11-02 09:05:00|8326.6|8323.8|8332.6|8329.8|8333.6|8330.8|8323.3|8320.5|777
1635844200000|2021-11-02 09:10:00|8331.6|8328.8|8315.5|8312.7|8331.6|8328.8|8312.5|8309.7|1286
1635844500000|2021-11-02 09:15:00|8315.8|8313|8330|8327.2|8339|8336.2|8303.3|8300.5|2161
1635844800000|2021-11-02 09:20:00|8329.8|8327|8333.5|8330.7|8343.3|8340.5|8329|8326.2|826
1635845100000|2021-11-02 09:25:00|8332.8|8330|8331|8328.2|8334.3|8331.5|8320|8317.2|887
1635845400000|2021-11-02 09:30:00|8331.5|8328.7|8333|8330.2|8338|8335.2|8329|8326.2|413
1635845700000|2021-11-02 09:35:00|8333.7|8330.9|8316.4|8313.6|8335.4|8332.6|8316.4|8313.6|580
1635846000000|2021-11-02 09:40:00|8316.2|8313.4|8323.9|8321.1|8324.4|8321.6|8312.9|8310.1|876
1635846300000|2021-11-02 09:45:00|8323.7|8320.9|8326.9|8324.1|8327.1|8324.3|8318.9|8316.1|478
1635846600000|2021-11-02 09:50:00|8327.1|8324.3|8326.1|8323.3|8329.9|8327.1|8324.1|8321.3|398
1635846900000|2021-11-02 09:55:00|8326.4|8323.6|8326.3|8323.5|8328.9|8326.1|8322.3|8319.5|424
1635847200000|2021-11-02 10:00:00|8326.1|8323.3|8325.3|8322.5|8328.3|8325.5|8314.1|8311.3|578
1635847500000|2021-11-02 10:05:00|8325.8|8323|8311.1|8308.3|8326.3|8323.5|8306.1|8303.3|1164
1635847800000|2021-11-02 10:10:00|8311.6|8308.8|8318.1|8315.3|8323.9|8321.1|8309.6|8306.8|1246
1635848100000|2021-11-02 10:15:00|8317.9|8315.1|8321.1|8318.3|8323.6|8320.8|8313.9|8311.1|577
1635848400000|2021-11-02 10:20:00|8320.6|8317.8|8332.9|8330.1|8334.9|8332.1|8318.8|8316|766
1635848700000|2021-11-02 10:25:00|8332.6|8329.8|8316.4|8313.6|8334.2|8331.4|8312.6|8309.8|844
1635849000000|2021-11-02 10:30:00|8316.6|8313.8|8325.8|8323|8327.6|8324.8|8314.6|8311.8|564
1635849300000|2021-11-02 10:35:00|8326.1|8323.3|8319.6|8316.8|8329.4|8326.6|8318.8|8316|382
1635849600000|2021-11-02 10:40:00|8319.3|8316.5|8319.8|8317|8322.8|8320|8316.8|8314|241
1635849900000|2021-11-02 10:45:00|8318.8|8316|8314.8|8312|8320.8|8318|8312.8|8310|439
1635850200000|2021-11-02 10:50:00|8314.5|8311.7|8323.8|8321|8324.3|8321.5|8313.8|8311|406
1635850500000|2021-11-02 10:55:00|8324|8321.2|8323.7|8320.9|8324|8321.2|8317|8314.2|277
1635850800000|2021-11-02 11:00:00|8323.2|8320.4|8314.7|8311.9|8325.5|8322.7|8313.7|8310.9|431
1635851100000|2021-11-02 11:05:00|8314.2|8311.4|8314.2|8311.4|8320.2|8317.4|8312|8309.2|554
1635851400000|2021-11-02 11:10:00|8313.7|8310.9|8306.2|8303.4|8318.5|8315.7|8305.4|8302.6|559
1635851700000|2021-11-02 11:15:00|8305.7|8302.9|8295.4|8292.6|8305.7|8302.9|8282.3|8279.5|3675
1635852000000|2021-11-02 11:20:00|8295.6|8292.8|8283.1|8280.3|8295.6|8292.8|8278.8|8276|1701
1635852300000|2021-11-02 11:25:00|8282.3|8279.5|8266.8|8264|8282.3|8279.5|8266.1|8263.3|1547
1635852600000|2021-11-02 11:30:00|8266.6|8263.8|8268|8265.2|8276.8|8274|8262.3|8259.5|1481
1635852900000|2021-11-02 11:35:00|8267.8|8265|8274.5|8271.7|8275|8272.2|8264.3|8261.5|954
1635853200000|2021-11-02 11:40:00|8274.8|8272|8246.2|8243.4|8275.5|8272.7|8238.2|8235.4|4085
1635853500000|2021-11-02 11:45:00|8246.4|8243.6|8259.9|8257.1|8262.9|8260.1|8237.9|8235.1|2754
1635853800000|2021-11-02 11:50:00|8259.4|8256.6|8265.7|8262.9|8274|8271.2|8256.2|8253.4|1929
1635854100000|2021-11-02 11:55:00|8266.2|8263.4|8250.9|8248.1|8270.7|8267.9|8247.6|8244.8|1949
1635854400000|2021-11-02 12:00:00|8251.9|8249.1|8264.4|8261.6|8268.9|8266.1|8246.4|8243.6|2642
1635854700000|2021-11-02 12:05:00|8264.1|8261.3|8278.9|8276.1|8283.2|8280.4|8259.1|8256.3|2625
1635855000000|2021-11-02 12:10:00|8278.1|8275.3|8272.4|8269.6|8279.9|8277.1|8266.1|8263.3|1565
1635855300000|2021-11-02 12:15:00|8272.6|8269.8|8280.6|8277.8|8286.1|8283.3|8269.9|8267.1|2109
1635855600000|2021-11-02 12:20:00|8279.6|8276.8|8282.4|8279.6|8286.6|8283.8|8275.1|8272.3|1324
1635855900000|2021-11-02 12:25:00|8282.6|8279.8|8299.7|8296.9|8303.2|8300.4|8280.6|8277.8|4040
1635856200000|2021-11-02 12:30:00|8300|8297.2|8316.7|8313.9|8322|8319.2|8296.4|8293.6|5631
1635856500000|2021-11-02 12:35:00|8317.4|8314.6|8296.9|8294.1|8317.9|8315.1|8291.6|8288.8|2728
1635856800000|2021-11-02 12:40:00|8297.6|8294.8|8300.9|8298.1|8302.9|8300.1|8292.6|8289.8|1597
1635857100000|2021-11-02 12:45:00|8300.1|8297.3|8301.4|8298.6|8305.7|8302.9|8293.9|8291.1|1008
1635857400000|2021-11-02 12:50:00|8301.6|8298.8|8319.2|8316.4|8319.2|8316.4|8299.2|8296.4|2329
1635857700000|2021-11-02 12:55:00|8319.7|8316.9|8339.2|8336.4|8339.9|8337.1|8314.4|8311.6|3253
1635858000000|2021-11-02 13:00:00|8338.9|8336.1|8320.9|8318.1|8341.4|8338.6|8318.1|8315.3|5106
1635858300000|2021-11-02 13:05:00|8320.1|8317.3|8287.8|8285|8326.9|8324.1|8287.8|8285|4345
1635858600000|2021-11-02 13:10:00|8288.3|8285.5|8287.9|8285.1|8301.3|8298.5|8283.1|8280.3|3440
1635858900000|2021-11-02 13:15:00|8287.4|8284.6|8269.3|8266.5|8288.1|8285.3|8232.6|8229.8|8698
1635859200000|2021-11-02 13:20:00|8269.6|8266.8|8254.6|8251.8|8280.8|8278|8250.5|8247.7|5031
1635859500000|2021-11-02 13:25:00|8255.1|8252.3|8268.8|8266|8273.1|8270.3|8248.5|8245.7|3074
1635859800000|2021-11-02 13:30:00|8268.5|8265.7|8255.5|8252.7|8272.8|8270|8250.3|8247.5|4230
1635860100000|2021-11-02 13:35:00|8255.8|8253|8264|8261.2|8268.3|8265.5|8243.8|8241|3258
1635860400000|2021-11-02 13:40:00|8263.8|8261|8266.7|8263.9|8268|8265.2|8250|8247.2|2780
1635860700000|2021-11-02 13:45:00|8266.2|8263.4|8267.5|8264.7|8294|8291.2|8262|8259.2|5023
1635861000000|2021-11-02 13:50:00|8267.2|8264.4|8270.5|8267.7|8284.5|8281.7|8262|8259.2|2680
1635861300000|2021-11-02 13:55:00|8270.7|8267.9|8260.4|8257.6|8289|8286.2|8258.4|8255.6|2801
1635861600000|2021-11-02 14:00:00|8259.9|8257.1|8251.7|8248.9|8263.7|8260.9|8235.4|8232.6|5247
1635861900000|2021-11-02 14:05:00|8251.9|8249.1|8282.2|8279.4|8285|8282.2|8251.7|8248.9|4707
1635862200000|2021-11-02 14:10:00|8283.2|8280.4|8284|8281.2|8298.7|8295.9|8276|8273.2|4198
1635862500000|2021-11-02 14:15:00|8284.2|8281.4|8287.9|8285.1|8297|8294.2|8280.2|8277.4|2497
1635862800000|2021-11-02 14:20:00|8288.9|8286.1|8267.1|8264.3|8291.7|8288.9|8266.6|8263.8|2270
1635863100000|2021-11-02 14:25:00|8266.9|8264.1|8271.6|8268.8|8280.4|8277.6|8263.3|8260.5|2656
1635863400000|2021-11-02 14:30:00|8271.1|8268.3|8288.6|8285.8|8291.8|8289|8264.6|8261.8|2137
1635863700000|2021-11-02 14:35:00|8289.1|8286.3|8293.6|8290.8|8295.8|8293|8274.8|8272|1903
1635864000000|2021-11-02 14:40:00|8293.8|8291|8256.7|8253.9|8296.8|8294|8254.2|8251.4|6926
1635864300000|2021-11-02 14:45:00|8256.9|8254.1|8250.1|8247.3|8271.4|8268.6|8244.1|8241.3|4171
1635864600000|2021-11-02 14:50:00|8249.9|8247.1|8258.2|8255.4|8267.7|8264.9|8249.6|8246.8|4354
1635864900000|2021-11-02 14:55:00|8258.9|8256.1|8263.4|8260.6|8270.9|8268.1|8251.2|8248.4|2783
1635865200000|2021-11-02 15:00:00|8263.2|8260.4|8272.4|8269.6|8278.4|8275.6|8254.2|8251.4|2397
1635865500000|2021-11-02 15:05:00|8272.7|8269.9|8249.3|8246.5|8274.4|8271.6|8249.3|8246.5|2750
1635865800000|2021-11-02 15:10:00|8250.3|8247.5|8252.6|8249.8|8255.6|8252.8|8240.3|8237.5|6110
1635866100000|2021-11-02 15:15:00|8252.3|8249.5|8250.8|8248|8257.8|8255|8244|8241.2|3126
1635866400000|2021-11-02 15:20:00|8250.5|8247.7|8253.5|8250.7|8256|8253.2|8239.5|8236.7|3283
1635866700000|2021-11-02 15:25:00|8253.8|8251|8260.7|8257.9|8264.8|8262|8244.3|8241.5|2550
1635867000000|2021-11-02 15:30:00|8261.3|8258.5|8273.5|8270.7|8274.5|8271.7|8259.7|8256.9|3191
1635867300000|2021-11-02 15:35:00|8273.3|8270.5|8270.5|8267.7|8276.5|8273.7|8262.3|8259.5|1806
1635867600000|2021-11-02 15:40:00|8270|8267.2|8266|8263.2|8274|8271.2|8259|8256.2|1903
1635867900000|2021-11-02 15:45:00|8265.7|8262.9|8259.2|8256.4|8273|8270.2|8255.4|8252.6|1769
1635868200000|2021-11-02 15:50:00|8259.4|8256.6|8248.2|8245.4|8261.2|8258.4|8247.9|8245.1|1854
1635868500000|2021-11-02 15:55:00|8248.9|8246.1|8241.6|8238.8|8250.2|8247.4|8223.9|8221.1|4746
1635868800000|2021-11-02 16:00:00|8242.2|8239.4|8241.4|8238.6|8244.2|8241.4|8227.1|8224.3|2956
1635869100000|2021-11-02 16:05:00|8241.9|8239.1|8241.1|8238.3|8246.9|8244.1|8234.1|8231.3|1795
1635869400000|2021-11-02 16:10:00|8240.9|8238.1|8250.1|8247.3|8254.4|8251.6|8238.3|8235.5|2380
1635869700000|2021-11-02 16:15:00|8250.6|8247.8|8258.8|8256|8263.3|8260.5|8249.3|8246.5|2282
1635870000000|2021-11-02 16:20:00|8259.6|8256.8|8256.8|8254|8264.1|8261.3|8255|8252.2|2351
1635870300000|2021-11-02 16:25:00|8257|8254.2|8257|8254.2|8268|8265.2|8255.3|8252.5|2548
1635870600000|2021-11-02 16:30:00|8256.3|8253.5|8273.8|8271|8274.8|8272|8254.8|8252|2549
1635870900000|2021-11-02 16:35:00|8274.3|8271.5|8265|8262.2|8275.8|8273|8259.8|8257|2554
1635871200000|2021-11-02 16:40:00|8264.8|8262|8263.3|8260.5|8273.3|8270.5|8260.3|8257.5|2692
1635871500000|2021-11-02 16:45:00|8263|8260.2|8291|8288.2|8297.5|8294.7|8263|8260.2|4879
1635871800000|2021-11-02 16:50:00|8291.3|8288.5|8289.5|8286.7|8296.3|8293.5|8286.8|8284|2124
1635872100000|2021-11-02 16:55:00|8289|8286.2|8295.5|8292.7|8295.7|8292.9|8284|8281.2|1836
1635872400000|2021-11-02 17:00:00|8296.2|8293.4|8289.2|8286.4|8298.5|8295.7|8285.5|8282.7|1919
1635872700000|2021-11-02 17:05:00|8289|8286.2|8288.4|8285.6|8294.7|8291.9|8282.7|8279.9|1255
1635873000000|2021-11-02 17:10:00|8287.4|8284.6|8298.4|8295.6|8301.7|8298.9|8286.4|8283.6|1446
1635873300000|2021-11-02 17:15:00|8298.7|8295.9|8304.9|8302.1|8304.9|8302.1|8297.2|8294.4|1877
1635873600000|2021-11-02 17:20:00|8304.7|8301.9|8306.4|8303.6|8307.9|8305.1|8297.6|8294.8|2708
1635873900000|2021-11-02 17:25:00|8305.6|8302.8|8303.6|8300.8|8306.4|8303.6|8298.9|8296.1|1819
1635874200000|2021-11-02 17:30:00|8303.9|8301.1|8299.6|8296.8|8305.1|8302.3|8292.8|8290|2206
1635874500000|2021-11-02 17:35:00|8299.8|8297|8291.3|8288.5|8302.3|8299.5|8290.5|8287.7|1597
1635874800000|2021-11-02 17:40:00|8291|8288.2|8289.8|8287|8293.3|8290.5|8285|8282.2|1262
1635875100000|2021-11-02 17:45:00|8289.5|8286.7|8294|8291.2|8298|8295.2|8282.5|8279.7|1888
1635875400000|2021-11-02 17:50:00|8295|8292.2|8301|8298.2|8304.5|8301.7|8290.5|8287.7|1760
1635875700000|2021-11-02 17:55:00|8301.3|8298.5|8302.5|8299.7|8305.5|8302.7|8295.3|8292.5|1606
1635876000000|2021-11-02 18:00:00|8303|8300.2|8299.7|8296.9|8306.3|8303.5|8296|8293.2|2094
1635876300000|2021-11-02 18:05:00|8300|8297.2|8301.7|8298.9|8303|8300.2|8295.5|8292.7|1728
1635876600000|2021-11-02 18:10:00|8301.2|8298.4|8300.4|8297.6|8303.4|8300.6|8292.9|8290.1|1958
1635876900000|2021-11-02 18:15:00|8300.2|8297.4|8316.9|8314.1|8317.7|8314.9|8299.2|8296.4|3819
1635877200000|2021-11-02 18:20:00|8316.4|8313.6|8312.7|8309.9|8319.9|8317.1|8307.2|8304.4|3161
1635877500000|2021-11-02 18:25:00|8312.4|8309.6|8316.4|8313.6|8324.9|8322.1|8311.9|8309.1|9654
1635877800000|2021-11-02 18:30:00|8316.2|8313.4|8291.9|8289.1|8316.4|8313.6|8288.4|8285.6|3436
1635878100000|2021-11-02 18:35:00|8292.1|8289.3|8292.4|8289.6|8300.1|8297.3|8289.9|8287.1|936
1635878400000|2021-11-02 18:40:00|8291.6|8288.8|8286.9|8284.1|8292.4|8289.6|8285.1|8282.3|680
1635878700000|2021-11-02 18:45:00|8286.3|8283.5|8288.6|8285.8|8288.8|8286|8285.6|8282.8|301
1635879000000|2021-11-02 18:50:00|8289.3|8286.5|8278.3|8275.5|8291.3|8288.5|8274.3|8271.5|1623
1635879300000|2021-11-02 18:55:00|8278.8|8276|8281.1|8278.3|8282.1|8279.3|8278.8|8276|375
1635879600000|2021-11-02 19:00:00|8281.8|8279|8279|8276.2|8283.8|8281|8278|8275.2|341
1635879900000|2021-11-02 19:05:00|8279.3|8276.5|8286.5|8283.7|8286.5|8283.7|8276.8|8274|649
1635880200000|2021-11-02 19:10:00|8286.3|8283.5|8287.3|8284.5|8291.3|8288.5|8285.3|8282.5|757
1635880500000|2021-11-02 19:15:00|8287|8284.2|8285.2|8282.4|8288.3|8285.5|8279.7|8276.9|736
1635880800000|2021-11-02 19:20:00|8285|8282.2|8281.7|8278.9|8285.2|8282.4|8279.7|8276.9|356
1635881100000|2021-11-02 19:25:00|8282.2|8279.4|8280.5|8277.7|8283|8280.2|8277.7|8274.9|212
1635881400000|2021-11-02 19:30:00|8280.7|8277.9|8281.2|8278.4|8282.5|8279.7|8279.9|8277.1|94
1635881700000|2021-11-02 19:35:00|8281.7|8278.9|8274.4|8271.6|8283.2|8280.4|8272.9|8270.1|498
1635882000000|2021-11-02 19:40:00|8274.2|8271.4|8278.4|8275.6|8279.1|8276.3|8274.2|8271.4|262
1635882300000|2021-11-02 19:45:00|8278.6|8275.8|8281.4|8278.6|8282.1|8279.3|8278.6|8275.8|164
1635882600000|2021-11-02 19:50:00|8281.1|8278.3|8280.6|8277.8|8282.6|8279.8|8279.1|8276.3|278
1635882900000|2021-11-02 19:55:00|8280.4|8277.6|8283.9|8281.1|8285.1|8282.3|8279.6|8276.8|355
1635883200000|2021-11-02 20:00:00|8283.6|8280.8|8281.8|8279|8285.9|8283.1|8281.8|8279|324
1635883500000|2021-11-02 20:05:00|8282.1|8279.3|8284.6|8281.8|8284.6|8281.8|8281.6|8278.8|263
1635883800000|2021-11-02 20:10:00|8284.3|8281.5|8282.3|8279.5|8285.6|8282.8|8280.6|8277.8|347
1635884100000|2021-11-02 20:15:00|8282.1|8279.3|8280.8|8278|8283|8280.2|8280.5|8277.7|122
1635884400000|2021-11-02 20:20:00|8281|8278.2|8280.5|8277.7|8282.5|8279.7|8279.5|8276.7|73
1635884700000|2021-11-02 20:25:00|8280.8|8278|8275.8|8273|8280.8|8278|8273.3|8270.5|215
1635885000000|2021-11-02 20:30:00|8276.5|8273.7|8261|8258.2|8278.9|8273.7|8259.7|8256.9|840
1635885300000|2021-11-02 20:35:00|8260.2|8257.4|8260|8257.2|8261.2|8258.4|8255.2|8252.4|399
1635885600000|2021-11-02 20:40:00|8259.5|8256.7|8242.4|8239.6|8259.5|8256.7|8241.9|8239.1|2289
1635885900000|2021-11-02 20:45:00|8242.9|8240.1|8239.4|8236.6|8253.7|8250.9|8238.7|8235.9|980
1635886200000|2021-11-02 20:50:00|8239.7|8236.9|8232.7|8229.9|8245.4|8242.6|8232.4|8229.6|749
1635886500000|2021-11-02 20:55:00|8233.2|8230.4|8234.5|8224.5|8238|8233.4|8228.6|8222.7|974
1635890400000|2021-11-02 22:00:00|8238.7|8235.9|8212.9|8210.1|8239.4|8236.6|8209.4|8202.8|942
1635890700000|2021-11-02 22:05:00|8213.4|8210.6|8209.9|8207.1|8213.4|8210.6|8189.4|8186.6|950
1635891000000|2021-11-02 22:10:00|8210.4|8207.6|8210.9|8208.1|8223|8220.1|8208.6|8205.8|424
1635891300000|2021-11-02 22:15:00|8210.6|8207.8|8216.9|8214.1|8217|8214.1|8205.9|8203|194
1635891600000|2021-11-02 22:20:00|8217.4|8214.6|8227.1|8224.3|8227.9|8225.1|8214.4|8211.6|229
1635891900000|2021-11-02 22:25:00|8226.4|8223.6|8229.3|8226.5|8230.3|8227.5|8218.6|8215.8|220
1635892200000|2021-11-02 22:30:00|8228.8|8226|8225.3|8222.5|8228.8|8226|8222.6|8219.8|100
1635892500000|2021-11-02 22:35:00|8225.6|8222.8|8229.3|8226.5|8231.3|8228.5|8224.3|8221.5|183
1635892800000|2021-11-02 22:40:00|8230.3|8227.5|8227.8|8225|8231.8|8229|8226.3|8223.5|87
1635893100000|2021-11-02 22:45:00|8227.3|8224.5|8233.8|8231|8233.8|8231|8223.3|8220.5|176
1635893400000|2021-11-02 22:50:00|8233.5|8230.7|8215|8212.2|8233.8|8231|8215|8212.2|449
1635893700000|2021-11-02 22:55:00|8215.3|8212.5|8219.3|8216.5|8223.8|8221|8214.3|8211.5|132
1635894000000|2021-11-02 23:00:00|8220|8217.2|8220.5|8217.7|8223|8220.2|8212.7|8209.9|237
1635894300000|2021-11-02 23:05:00|8221|8218.2|8218.2|8215.4|8221|8218.2|8217.2|8214.4|89
1635894600000|2021-11-02 23:10:00|8218.5|8215.7|8216.2|8213.4|8219.2|8216.4|8215.5|8212.7|78
1635894900000|2021-11-02 23:15:00|8216.4|8213.6|8215.7|8212.9|8217.2|8214.4|8214.7|8211.9|60
1635895200000|2021-11-02 23:20:00|8213.4|8210.6|8221.9|8219.1|8227.8|8222.9|8212.9|8210.1|346
1635895500000|2021-11-02 23:25:00|8221.7|8218.9|8222.9|8220.1|8223.2|8220.4|8219.2|8216.4|74
1635895800000|2021-11-02 23:30:00|8222.4|8219.6|8222.9|8220.1|8223.9|8221.1|8220.2|8217.4|62
1635896100000|2021-11-02 23:35:00|8222.6|8219.8|8219.9|8217.1|8223.1|8220.3|8219.9|8217.1|52
1635896400000|2021-11-02 23:40:00|8219.6|8216.8|8220.1|8217.3|8221.1|8218.3|8218.1|8215.3|22
1635896700000|2021-11-02 23:45:00|8219.4|8216.6|8220.3|8217.5|8221.4|8218.6|8218.1|8215.3|50
1635897000000|2021-11-02 23:50:00|8220.6|8217.8|8222.6|8219.8|8223.1|8220.3|8220.6|8217.8|98
1635897300000|2021-11-02 23:55:00|8223.3|8220.5|8227.8|8225|8228.6|8225.8|8223.3|8220.5|96
1635897600000|2021-11-03 00:00:00|8228.1|8225.3|8211.3|8208.5|8231.1|8228.3|8210.3|8207.5|677
1635897900000|2021-11-03 00:05:00|8211.5|8208.7|8199.5|8196.7|8218|8215.2|8197.5|8194.7|722
1635898200000|2021-11-03 00:10:00|8199.3|8196.5|8195.3|8192.5|8204.8|8202|8195.3|8192.5|446
1635898500000|2021-11-03 00:15:00|8195|8192.2|8189.7|8186.9|8195.5|8192.7|8178|8175.1|917
1635898800000|2021-11-03 00:20:00|8190|8187.2|8188|8185.2|8193.2|8190.4|8187.5|8184.7|229
1635899100000|2021-11-03 00:25:00|8187.7|8184.9|8185.2|8182.4|8190.5|8187.7|8179.5|8176.7|386
1635899400000|2021-11-03 00:30:00|8185.5|8182.7|8194.5|8191.7|8195.5|8192.7|8184|8181.2|386
1635899700000|2021-11-03 00:35:00|8195|8192.2|8195.2|8192.4|8202.7|8199.9|8191.2|8188.4|547
1635900000000|2021-11-03 00:40:00|8194.9|8192.1|8195.9|8193.1|8200.4|8197.6|8194.7|8191.9|235
1635900300000|2021-11-03 00:45:00|8195.4|8192.6|8199.9|8197.1|8202.4|8199.6|8194.9|8192.1|118
1635900600000|2021-11-03 00:50:00|8200.2|8197.4|8200.1|8197.3|8200.6|8197.8|8195.6|8192.8|191
1635900900000|2021-11-03 00:55:00|8199.9|8197.1|8199.9|8197.1|8200.9|8198.1|8196.6|8193.8|127
1635901200000|2021-11-03 01:00:00|8199.6|8196.8|8198.1|8195.3|8201.1|8198.3|8188.4|8185.6|741
1635901500000|2021-11-03 01:05:00|8197.9|8195.1|8198.8|8196|8198.9|8196.1|8189.4|8186.6|347
1635901800000|2021-11-03 01:10:00|8198.6|8195.8|8210.8|8208|8212.8|8210|8192.8|8190|727
1635902100000|2021-11-03 01:15:00|8210.1|8207.3|8214.1|8211.3|8218.1|8215.3|8208.6|8205.8|538
1635902400000|2021-11-03 01:20:00|8213.8|8211|8210|8207.2|8214.1|8211.3|8206.3|8203.5|407
1635902700000|2021-11-03 01:25:00|8209.8|8207|8203.5|8200.7|8210.5|8207.7|8201.3|8198.5|450
1635903000000|2021-11-03 01:30:00|8203.3|8200.5|8199.5|8196.7|8204.3|8201.5|8197|8194.2|292
1635903300000|2021-11-03 01:35:00|8199|8196.2|8206.2|8203.4|8209.2|8206.4|8198.5|8195.7|288
1635903600000|2021-11-03 01:40:00|8205|8202.2|8186.2|8183.4|8205.2|8202.4|8185.5|8182.7|545
1635903900000|2021-11-03 01:45:00|8186|8183.2|8176.2|8173.4|8190.2|8187.4|8175.7|8172.9|826
1635904200000|2021-11-03 01:50:00|8175.7|8172.9|8176.9|8174.1|8184.5|8181.7|8174.5|8171.7|621
1635904500000|2021-11-03 01:55:00|8176.7|8173.9|8165.2|8162.4|8177.2|8174.4|8162.9|8160.1|1516
1635904800000|2021-11-03 02:00:00|8164.7|8161.9|8168.7|8165.9|8170.4|8167.6|8158.2|8155.4|1200
1635905100000|2021-11-03 02:05:00|8169.2|8166.4|8170.6|8167.8|8173.7|8170.9|8167.7|8164.9|614
1635905400000|2021-11-03 02:10:00|8171.1|8168.3|8168.1|8165.3|8172.1|8169.3|8163.6|8160.8|516
1635905700000|2021-11-03 02:15:00|8167.9|8165.1|8169.1|8166.3|8170.9|8168.1|8167.1|8164.3|238
1635906000000|2021-11-03 02:20:00|8169.6|8166.8|8179.1|8176.3|8180.6|8177.8|8169.6|8166.8|412
1635906300000|2021-11-03 02:25:00|8178.8|8176|8175.6|8172.8|8180.3|8177.5|8173.6|8170.8|462
1635906600000|2021-11-03 02:30:00|8175.3|8172.5|8179.3|8176.5|8188.8|8186|8172.1|8169.3|785
1635906900000|2021-11-03 02:35:00|8179.1|8176.3|8174.1|8171.3|8180.3|8177.5|8172.8|8170|457
1635907200000|2021-11-03 02:40:00|8174.6|8171.8|8172.8|8170|8177.3|8174.5|8167.8|8165|427
1635907500000|2021-11-03 02:45:00|8173|8170.2|8173.3|8170.5|8177.5|8174.7|8167.5|8164.7|417
1635907800000|2021-11-03 02:50:00|8172.5|8169.7|8172.5|8169.7|8175|8172.2|8168.5|8165.7|282
1635908100000|2021-11-03 02:55:00|8173|8170.2|8171.5|8168.7|8179.5|8176.7|8170.7|8167.9|299
1635908400000|2021-11-03 03:00:00|8171.7|8168.9|8167.7|8164.9|8175.2|8172.4|8166.5|8163.7|365
1635908700000|2021-11-03 03:05:00|8167.5|8164.7|8176.2|8173.4|8176.2|8173.4|8164.5|8161.7|303
1635909000000|2021-11-03 03:10:00|8176|8173.2|8186.4|8183.6|8187.2|8184.4|8172.2|8169.4|520
1635909300000|2021-11-03 03:15:00|8186.7|8183.9|8183.2|8180.4|8187.2|8184.4|8179.9|8177.1|383
1635909600000|2021-11-03 03:20:00|8182.9|8180.1|8177.9|8175.1|8186.9|8184.1|8176.9|8174.1|286
1635909900000|2021-11-03 03:25:00|8178.2|8175.4|8190.6|8187.8|8190.9|8188.1|8177.9|8175.1|431
1635910200000|2021-11-03 03:30:00|8190.4|8187.6|8187.1|8184.3|8190.6|8187.8|8184.1|8181.3|132
1635910500000|2021-11-03 03:35:00|8186.9|8184.1|8185.1|8182.3|8186.9|8184.1|8182.4|8179.6|154
1635910800000|2021-11-03 03:40:00|8184.9|8182.1|8186.3|8183.5|8188.3|8185.5|8184.6|8181.8|125
1635911100000|2021-11-03 03:45:00|8185.3|8182.5|8189.3|8186.5|8189.3|8186.5|8184.1|8181.3|147
1635911400000|2021-11-03 03:50:00|8189.1|8186.3|8193.1|8190.3|8193.1|8190.3|8188.3|8185.5|151
1635911700000|2021-11-03 03:55:00|8192.6|8189.8|8193.3|8190.5|8195.3|8192.5|8190.8|8188|215
1635912000000|2021-11-03 04:00:00|8193.5|8190.7|8196|8193.2|8199.8|8197|8193|8190.2|389
1635912300000|2021-11-03 04:05:00|8195.8|8193|8203.3|8200.5|8204.3|8201.5|8195|8192.2|209
1635912600000|2021-11-03 04:10:00|8203.5|8200.7|8204.2|8201.4|8206.3|8203.5|8202.8|8200|260
1635912900000|2021-11-03 04:15:00|8205|8202.2|8198.5|8195.7|8208.2|8205.4|8196.5|8193.7|541
1635913200000|2021-11-03 04:20:00|8198.7|8195.9|8202.2|8199.4|8205.2|8202.4|8197.2|8194.4|199
1635913500000|2021-11-03 04:25:00|8201.2|8198.4|8225.7|8222.9|8226|8223.2|8200.2|8197.4|1284
1635913800000|2021-11-03 04:30:00|8226.2|8223.4|8219.7|8216.9|8230|8227.2|8214.5|8211.7|1411
1635914100000|2021-11-03 04:35:00|8218.2|8215.4|8217.4|8214.6|8220.7|8217.9|8214.7|8211.9|294
1635914400000|2021-11-03 04:40:00|8217.7|8214.9|8216.2|8213.4|8218.7|8215.9|8212.4|8209.6|210
1635914700000|2021-11-03 04:45:00|8216.4|8213.6|8212.7|8209.9|8216.7|8213.9|8211.9|8209.1|114
1635915000000|2021-11-03 04:50:00|8212.4|8209.6|8213.4|8210.6|8215.9|8213.1|8210.7|8207.9|150
1635915300000|2021-11-03 04:55:00|8213.6|8210.8|8215.6|8212.8|8216.9|8214.1|8212.9|8210.1|140
1635915600000|2021-11-03 05:00:00|8216.1|8213.3|8221.6|8218.8|8221.9|8219.1|8215.1|8212.3|198
1635915900000|2021-11-03 05:05:00|8220.9|8218.1|8213.6|8210.8|8221.1|8218.3|8211.9|8209.1|208
1635916200000|2021-11-03 05:10:00|8213.8|8211|8210.6|8207.8|8217.6|8214.8|8209.6|8206.8|232
1635916500000|2021-11-03 05:15:00|8211.1|8208.3|8209.6|8206.8|8213.8|8211|8205.6|8202.8|238
1635916800000|2021-11-03 05:20:00|8210.6|8207.8|8206.6|8203.8|8210.6|8207.8|8205.6|8202.8|162
1635917100000|2021-11-03 05:25:00|8206.8|8204|8213.8|8211|8216.8|8214|8205.5|8202.7|218
1635917400000|2021-11-03 05:30:00|8214.3|8211.5|8204.5|8201.7|8216.5|8213.7|8201.5|8198.7|908
1635917700000|2021-11-03 05:35:00|8205|8202.2|8200.5|8197.7|8207.8|8205|8199.5|8196.7|414
1635918000000|2021-11-03 05:40:00|8200.8|8198|8200.5|8197.7|8202.5|8199.7|8193.8|8191|478
1635918300000|2021-11-03 05:45:00|8200.7|8197.9|8190.5|8187.7|8202.5|8199.7|8189|8186.2|502
1635918600000|2021-11-03 05:50:00|8191|8188.2|8191.5|8188.7|8199.7|8196.9|8188.5|8185.7|479
1635918900000|2021-11-03 05:55:00|8191.2|8188.4|8191.4|8188.6|8194.5|8191.7|8188.4|8185.6|285
1635919200000|2021-11-03 06:00:00|8191.2|8188.4|8185.9|8183.1|8196.2|8193.4|8184.4|8181.6|589
1635919500000|2021-11-03 06:05:00|8185.7|8182.9|8182.4|8179.6|8185.7|8182.9|8177.2|8174.4|724
1635919800000|2021-11-03 06:10:00|8182.6|8179.8|8188.1|8185.3|8191.2|8188.4|8182.6|8179.8|420
1635920100000|2021-11-03 06:15:00|8188.4|8185.6|8202.6|8199.8|8205.1|8202.3|8188.4|8185.6|808
1635920400000|2021-11-03 06:20:00|8202.4|8199.6|8201.1|8198.3|8204.4|8201.6|8192.9|8190.1|404
1635920700000|2021-11-03 06:25:00|8201.4|8198.6|8211.3|8208.5|8212.4|8209.6|8200.4|8197.6|322
1635921000000|2021-11-03 06:30:00|8211.1|8208.3|8201.3|8198.5|8213.3|8210.5|8199.6|8196.8|454
1635921300000|2021-11-03 06:35:00|8201.8|8199|8199.3|8196.5|8203.3|8200.5|8199.3|8196.5|157
1635921600000|2021-11-03 06:40:00|8199.1|8196.3|8201|8198.2|8201|8198.2|8194.1|8191.3|224
1635921900000|2021-11-03 06:45:00|8202|8199.2|8190.5|8187.7|8203.3|8200.5|8188.3|8185.5|334
1635922200000|2021-11-03 06:50:00|8190.3|8187.5|8201|8198.2|8202.3|8199.5|8189.5|8186.7|218
1635922500000|2021-11-03 06:55:00|8200.8|8198|8205.3|8202.5|8206.3|8203.5|8200.5|8197.7|276
1635922800000|2021-11-03 07:00:00|8205|8202.2|8208.7|8205.9|8208.7|8205.9|8195.2|8192.4|530
1635923100000|2021-11-03 07:05:00|8208.5|8205.7|8204.2|8201.4|8208.5|8205.7|8192.7|8189.9|404
1635923400000|2021-11-03 07:10:00|8203.7|8200.9|8197.2|8194.4|8204.2|8201.4|8196.2|8193.4|281
1635923700000|2021-11-03 07:15:00|8197.7|8194.9|8192.7|8189.9|8198.2|8195.4|8189.7|8186.9|510
1635924000000|2021-11-03 07:20:00|8193.2|8190.4|8192.9|8190.1|8197.7|8194.9|8185.4|8182.6|552
1635924300000|2021-11-03 07:25:00|8193.2|8190.4|8188.1|8185.3|8196.2|8193.4|8184.4|8181.6|432
1635924600000|2021-11-03 07:30:00|8187.9|8185.1|8188.1|8185.3|8189.1|8186.3|8179.9|8177.1|726
1635924900000|2021-11-03 07:35:00|8188.6|8185.8|8182.1|8179.3|8190.1|8187.3|8180.1|8177.3|595
1635925200000|2021-11-03 07:40:00|8181.4|8178.6|8185.6|8182.8|8186.1|8183.3|8175.8|8173|709
1635925500000|2021-11-03 07:45:00|8185.8|8183|8186.6|8183.8|8193.6|8190.8|8181.3|8178.5|843
1635925800000|2021-11-03 07:50:00|8186.3|8183.5|8182.5|8179.7|8192.1|8189.3|8180.6|8177.8|519
1635926100000|2021-11-03 07:55:00|8182.3|8179.5|8172|8169.2|8184|8181.2|8169.3|8166.5|824
1635926400000|2021-11-03 08:00:00|8172.3|8169.5|8174.3|8171.5|8177.8|8175|8165.3|8162.5|987
1635926700000|2021-11-03 08:05:00|8174.5|8171.7|8164.2|8161.4|8175.8|8173|8161.5|8158.7|818
1635927000000|2021-11-03 08:10:00|8164|8161.2|8167.2|8164.4|8172.2|8169.4|8160.2|8157.4|753
1635927300000|2021-11-03 08:15:00|8167.5|8164.7|8162.7|8159.9|8169.5|8166.7|8160.5|8157.7|799
1635927600000|2021-11-03 08:20:00|8161.7|8158.9|8167.4|8164.6|8172.4|8169.6|8160.2|8157.4|573
1635927900000|2021-11-03 08:25:00|8167.2|8164.4|8172.4|8169.6|8173.9|8171.1|8153.1|8150.3|1882
1635928200000|2021-11-03 08:30:00|8172.1|8169.3|8157.9|8155.1|8180.6|8177.8|8148.4|8145.6|1700
1635928500000|2021-11-03 08:35:00|8158.1|8155.3|8154.8|8152|8168.6|8165.8|8153.8|8151|674
1635928800000|2021-11-03 08:40:00|8155.1|8152.3|8152.3|8149.5|8156.8|8154|8149.3|8146.5|696
1635929100000|2021-11-03 08:45:00|8152.6|8149.8|8165.8|8163|8166.3|8163.5|8146.8|8144|1072
1635929400000|2021-11-03 08:50:00|8165.3|8162.5|8165.3|8162.5|8177.6|8174.8|8159.6|8156.8|1471
1635929700000|2021-11-03 08:55:00|8165.6|8162.8|8169.6|8166.8|8173.3|8170.5|8164.1|8161.3|446
1635930000000|2021-11-03 09:00:00|8170.1|8167.3|8166.8|8164|8171.1|8168.3|8160.3|8157.5|472
1635930300000|2021-11-03 09:05:00|8166.5|8163.7|8176.8|8174|8177.8|8175|8163.8|8161|481
1635930600000|2021-11-03 09:10:00|8177|8174.2|8186.5|8183.7|8188.5|8185.7|8175|8172.2|911
1635930900000|2021-11-03 09:15:00|8186|8183.2|8183.2|8180.4|8190|8187.2|8177.5|8174.7|795
1635931200000|2021-11-03 09:20:00|8183|8180.2|8172|8169.2|8186.5|8183.7|8169.2|8166.4|841
1635931500000|2021-11-03 09:25:00|8171.7|8168.9|8173.5|8170.7|8178.2|8175.4|8170|8167.2|423
1635931800000|2021-11-03 09:30:00|8174|8171.2|8181.2|8178.4|8182.5|8179.7|8173.5|8170.7|348
1635932100000|2021-11-03 09:35:00|8181.5|8178.7|8168|8165.2|8182.7|8179.9|8166|8163.2|652
1635932400000|2021-11-03 09:40:00|8168.2|8165.4|8160.2|8157.4|8168.2|8165.4|8159.7|8156.9|530
1635932700000|2021-11-03 09:45:00|8159.7|8156.9|8158.7|8155.9|8162.7|8159.9|8156.9|8154.1|630
1635933000000|2021-11-03 09:50:00|8158.4|8155.6|8160.7|8157.9|8165.2|8162.4|8157.9|8155.1|374
1635933300000|2021-11-03 09:55:00|8160.4|8157.6|8162.9|8160.1|8166.6|8163.8|8158.9|8156.1|252
1635933600000|2021-11-03 10:00:00|8162.6|8159.8|8163.6|8160.8|8169.4|8166.6|8161.1|8158.3|519
1635933900000|2021-11-03 10:05:00|8164.4|8161.6|8155.1|8152.3|8165.9|8163.1|8153.1|8150.3|568
1635934200000|2021-11-03 10:10:00|8154.9|8152.1|8145.3|8142.5|8159.9|8157.1|8144.1|8141.3|870
1635934500000|2021-11-03 10:15:00|8144.8|8142|8142.8|8140|8148.8|8146|8138.8|8136|1056
1635934800000|2021-11-03 10:20:00|8142.6|8139.8|8137.1|8134.3|8142.8|8140|8134.1|8131.3|908
1635935100000|2021-11-03 10:25:00|8136.8|8134|8136.1|8133.3|8137.1|8134.3|8129.5|8126.7|981
1635935400000|2021-11-03 10:30:00|8135.6|8132.8|8130.5|8127.7|8142.8|8140|8130.3|8127.5|789
1635935700000|2021-11-03 10:35:00|8131.8|8129|8140|8137.2|8142.5|8139.7|8123.1|8120.3|1347
1635936000000|2021-11-03 10:40:00|8139.5|8136.7|8132.3|8129.5|8139.8|8137|8131.3|8128.5|766
1635936300000|2021-11-03 10:45:00|8131.8|8129|8132.5|8129.7|8136.5|8133.7|8129.3|8126.5|461
1635936600000|2021-11-03 10:50:00|8132.3|8129.5|8141.5|8138.7|8143.5|8140.7|8130.8|8128|639
1635936900000|2021-11-03 10:55:00|8142|8139.2|8138.5|8135.7|8145.5|8142.7|8136.5|8133.7|775
1635937200000|2021-11-03 11:00:00|8138.2|8135.4|8125|8122.2|8139.2|8136.4|8121|8118.2|1302
1635937500000|2021-11-03 11:05:00|8124.7|8121.9|8114.7|8111.9|8126|8123.2|8113.5|8110.7|1278
1635937800000|2021-11-03 11:10:00|8114|8111.2|8127.7|8124.9|8128.7|8125.9|8110|8107.2|2360
1635938100000|2021-11-03 11:15:00|8126.7|8123.9|8137.3|8134.5|8141.8|8139|8119.6|8116.8|2031
1635938400000|2021-11-03 11:20:00|8137.6|8134.8|8139.3|8136.5|8146.8|8144|8134.3|8131.5|914
1635938700000|2021-11-03 11:25:00|8139.1|8136.3|8158|8155.2|8158.3|8155.5|8132.6|8129.8|3248
1635939000000|2021-11-03 11:30:00|8157.5|8154.7|8145.5|8142.7|8158|8155.2|8144.8|8142|901
1635939300000|2021-11-03 11:35:00|8145.8|8143|8142.2|8139.4|8147.5|8144.7|8137.5|8134.7|969
1635939600000|2021-11-03 11:40:00|8142.5|8139.7|8141.9|8139.1|8145.2|8142.4|8135.2|8132.4|751
1635939900000|2021-11-03 11:45:00|8141.4|8138.6|8138.2|8135.4|8141.9|8139.1|8132.2|8129.4|758
1635940200000|2021-11-03 11:50:00|8138.4|8135.6|8122.2|8119.4|8140.2|8137.4|8121.5|8118.7|1153
1635940500000|2021-11-03 11:55:00|8122|8119.2|8126.7|8123.9|8128.7|8125.9|8116|8113.2|1246
1635940800000|2021-11-03 12:00:00|8126|8123.2|8121.2|8118.4|8128|8125.2|8116.7|8113.9|1229
1635941100000|2021-11-03 12:05:00|8120.7|8117.9|8134.4|8131.6|8135.2|8132.4|8110.7|8107.9|1551
1635941400000|2021-11-03 12:10:00|8134.7|8131.9|8135.2|8132.4|8138.9|8136.1|8124.2|8121.4|1410
1635941700000|2021-11-03 12:15:00|8134.9|8132.1|8134.7|8131.9|8139.4|8136.6|8124.9|8122.1|1177
1635942000000|2021-11-03 12:20:00|8134.2|8131.4|8123.7|8120.9|8141.1|8138.3|8123.2|8120.4|1625
1635942300000|2021-11-03 12:25:00|8123.9|8121.1|8126.4|8123.6|8128.1|8125.3|8114.9|8112.1|1393
1635942600000|2021-11-03 12:30:00|8126.2|8123.4|8134.7|8131.9|8138.1|8135.3|8115.9|8113.1|1424
1635942900000|2021-11-03 12:35:00|8134.1|8131.3|8131.6|8128.8|8134.7|8131.9|8126.4|8123.6|993
1635943200000|2021-11-03 12:40:00|8131.4|8128.6|8124.1|8121.3|8136.2|8133.4|8122.4|8119.6|1179
1635943500000|2021-11-03 12:45:00|8123.7|8120.9|8102.5|8099.7|8130.1|8127.3|8097|8094.2|4839
1635943800000|2021-11-03 12:50:00|8102|8099.2|8103.2|8100.4|8112.2|8109.4|8092.5|8089.7|2976
1635944100000|2021-11-03 12:55:00|8102.5|8099.7|8099.2|8096.4|8105.4|8102.6|8094.2|8091.4|1956
1635944400000|2021-11-03 13:00:00|8098.4|8095.6|8050.7|8047.9|8098.7|8095.9|8049.7|8046.9|9561
1635944700000|2021-11-03 13:05:00|8051.5|8048.7|8061.7|8058.9|8071.4|8068.6|8046.2|8041.6|5943
1635945000000|2021-11-03 13:10:00|8060.4|8057.6|8053.7|8050.9|8062.4|8059.6|8041.7|8038.9|5116
1635945300000|2021-11-03 13:15:00|8053.4|8050.6|8093.8|8091|8095.3|8092.5|8048.4|8045.6|6922
1635945600000|2021-11-03 13:20:00|8093.3|8090.5|8080.5|8077.7|8094.1|8091.3|8070.3|8067.5|3347
1635945900000|2021-11-03 13:25:00|8080|8077.2|8069|8066.2|8082.8|8080|8065|8062.2|2552
1635946200000|2021-11-03 13:30:00|8068.8|8066|8085.8|8083|8087.3|8084.5|8061.5|8058.7|3926
1635946500000|2021-11-03 13:35:00|8085.5|8082.7|8086.5|8083.7|8094.8|8092|8071.8|8069|4045
1635946800000|2021-11-03 13:40:00|8085.8|8083|8106.9|8104.1|8107.4|8104.6|8078.7|8075.9|4680
1635947100000|2021-11-03 13:45:00|8107.2|8104.4|8111.2|8108.4|8114.9|8112.1|8100.7|8097.9|5136
1635947400000|2021-11-03 13:50:00|8111.6|8108.8|8111.4|8108.6|8117.4|8114.6|8103.2|8100.4|3720
1635947700000|2021-11-03 13:55:00|8111.7|8108.9|8115.9|8113.1|8131.9|8129.1|8111.4|8108.6|3307
1635948000000|2021-11-03 14:00:00|8115.6|8112.8|8123.1|8120.3|8132.1|8129.3|8103.6|8100.8|3169
1635948300000|2021-11-03 14:05:00|8123.4|8120.6|8125.8|8123|8130.1|8127.3|8118.7|8115.9|2218
1635948600000|2021-11-03 14:10:00|8126.6|8123.8|8116.9|8114.1|8128.1|8125.3|8106.9|8104.1|3215
1635948900000|2021-11-03 14:15:00|8116.6|8113.8|8125.4|8122.6|8129.4|8126.6|8104.9|8102.1|2902
1635949200000|2021-11-03 14:20:00|8125.1|8122.3|8106.6|8103.8|8129.3|8126.5|8106.1|8103.3|3166
1635949500000|2021-11-03 14:25:00|8106.1|8103.3|8113.7|8109.7|8115.3|8112.5|8105.1|8102.3|2208
1635949800000|2021-11-03 14:30:00|8113.5|8109.5|8090.6|8087.8|8117.6|8114.8|8076.6|8073.8|6566
1635950100000|2021-11-03 14:35:00|8090.9|8088.1|8065.8|8063|8096.1|8093.3|8059.4|8056.6|4551
1635950400000|2021-11-03 14:40:00|8065.3|8062.5|8100.3|8097.5|8106.3|8103.5|8055.1|8052.3|5745
1635950700000|2021-11-03 14:45:00|8101|8098.2|8075.3|8072.5|8101|8098.2|8073.5|8070.7|2976
1635951000000|2021-11-03 14:50:00|8075.8|8073|8069.5|8066.7|8080|8077.2|8064.5|8061.7|2563
1635951300000|2021-11-03 14:55:00|8069.8|8067|8069.2|8066.4|8082.3|8079.5|8061.3|8058.5|3383
1635951600000|2021-11-03 15:00:00|8070.2|8067.4|8035.3|8032.5|8075|8072.2|8035.1|8032.3|6888
1635951900000|2021-11-03 15:05:00|8035.1|8032.3|8035.5|8032.7|8040.5|8037.7|8025|8022.2|4893
1635952200000|2021-11-03 15:10:00|8035.3|8032.5|8019.5|8016.7|8041.5|8038.7|8016.8|8014|4861
1635952500000|2021-11-03 15:15:00|8019.8|8017|8027.2|8024.4|8031.5|8028.7|8016.5|8013.7|4008
1635952800000|2021-11-03 15:20:00|8026.5|8023.7|8008|8005.2|8031.7|8028.9|8008|8005.2|3898
1635953100000|2021-11-03 15:25:00|8007.5|8004.7|8036.5|8033.7|8038.7|8035.9|7999|7996.2|5471
1635953400000|2021-11-03 15:30:00|8036|8033.2|8035.7|8032.9|8047.4|8044.6|8029.2|8026.4|4215
1635953700000|2021-11-03 15:35:00|8035.4|8032.6|8049.6|8046.8|8054.4|8051.6|8032.6|8029.8|2679
1635954000000|2021-11-03 15:40:00|8049.9|8047.1|8043.1|8040.3|8055.9|8053.1|8040.2|8037.4|2978
1635954300000|2021-11-03 15:45:00|8041.9|8039.1|8032.4|8029.6|8043.4|8040.6|8022.7|8019.9|2747
1635954600000|2021-11-03 15:50:00|8032.6|8029.8|8031.9|8029.1|8041.4|8038.6|8025.4|8022.6|2061
1635954900000|2021-11-03 15:55:00|8030.9|8028.1|8022.4|8019.6|8038.9|8036.1|8021.9|8019.1|2733
1635955200000|2021-11-03 16:00:00|8024.4|8021.6|8017.1|8014.3|8028.9|8026.1|8012.1|8009.3|3871
1635955500000|2021-11-03 16:05:00|8016.9|8014.1|8015.9|8013.1|8022.4|8019.6|8005.9|8003.1|3908
1635955800000|2021-11-03 16:10:00|8016.7|8013.9|8009.9|8007.1|8025.9|8023.1|8002.5|7999.7|3148
1635956100000|2021-11-03 16:15:00|8009.7|8006.9|8031.4|8028.6|8032.4|8029.6|8005.9|8003.1|2646
1635956400000|2021-11-03 16:20:00|8031.1|8028.3|8022.4|8019.6|8039.9|8037.1|8017.9|8015.1|2685
1635956700000|2021-11-03 16:25:00|8022.6|8019.8|8020.6|8017.8|8037.3|8034.5|8018.9|8016.1|2617
1635957000000|2021-11-03 16:30:00|8020.8|8018|8047|8044.2|8048|8045.2|8016.4|8013.6|4357
1635957300000|2021-11-03 16:35:00|8047.5|8044.7|8053.9|8051.1|8053.9|8051.1|8043.7|8040.9|2306
1635957600000|2021-11-03 16:40:00|8054.2|8051.4|8048.4|8045.6|8054.9|8052.1|8042.7|8039.9|2878
1635957900000|2021-11-03 16:45:00|8048.2|8045.4|8060.6|8057.8|8062.6|8059.8|8043.4|8040.6|2656
1635958200000|2021-11-03 16:50:00|8061.1|8058.3|8044.9|8042.1|8064.4|8061.6|8040.9|8038.1|2445
1635958500000|2021-11-03 16:55:00|8044.6|8041.8|8051.9|8049.1|8054.6|8051.8|8036.4|8033.6|2019
1635958800000|2021-11-03 17:00:00|8052.3|8049.5|8052.9|8050.1|8057.9|8055.1|8050.4|8047.6|1691
1635959100000|2021-11-03 17:05:00|8053.6|8050.8|8059.3|8056.5|8061.3|8058.5|8052.4|8049.6|1615
1635959400000|2021-11-03 17:10:00|8059|8056.2|8078|8075.2|8079|8076.2|8057.6|8054.8|2599
1635959700000|2021-11-03 17:15:00|8077.8|8075|8057.5|8054.7|8079.6|8076.8|8057.5|8054.7|2384
1635960000000|2021-11-03 17:20:00|8057.8|8055|8056.5|8053.7|8066.3|8063.5|8054.3|8051.5|1871
1635960300000|2021-11-03 17:25:00|8056.8|8054|8057.2|8054.4|8068|8065.2|8055.5|8052.7|1713
1635960600000|2021-11-03 17:30:00|8057.5|8054.7|8040.8|8038|8059.2|8056.4|8036.8|8034|3092
1635960900000|2021-11-03 17:35:00|8040.5|8037.7|8045.5|8042.7|8050.3|8047.5|8039.8|8037|2058
1635961200000|2021-11-03 17:40:00|8046|8043.2|8042.4|8039.6|8058|8055.2|8042.1|8039.3|2465
1635961500000|2021-11-03 17:45:00|8041.8|8039|8029.1|8026.3|8048.8|8046|8028.1|8025.3|3999
1635961800000|2021-11-03 17:50:00|8029.3|8026.5|8013.6|8010.8|8030.8|8028|8011.1|8008.3|2549
1635962100000|2021-11-03 17:55:00|8013.8|8011|8015.8|8013|8026.2|8023|8012.8|8010|1482
1635962400000|2021-11-03 18:00:00|8015.6|8012.8|8052.1|8049.3|8058.6|8055.8|8014.3|8011.4|5169
1635962700000|2021-11-03 18:05:00|8052.6|8049.8|8056.3|8053.5|8056.5|8053.7|8042.1|8039.3|2919
1635963000000|2021-11-03 18:10:00|8055.3|8052.5|8043.5|8040.7|8060|8057.2|8041|8038.2|3564
1635963300000|2021-11-03 18:15:00|8043.3|8040.5|8048.8|8046|8060.5|8057.7|8043|8040.2|3554
1635963600000|2021-11-03 18:20:00|8049|8046.2|8023.5|8020.7|8054|8051.2|8020|8017.2|3914
1635963900000|2021-11-03 18:25:00|8022.5|8019.7|8014|8011.2|8033|8030.2|8013|8010.2|9708
1635964200000|2021-11-03 18:30:00|8014.2|8011.4|8006.7|8003.9|8019|8016.2|8002.2|7999.4|4347
1635964500000|2021-11-03 18:35:00|8007|8004.2|7958.7|7955.9|8009.5|8006.7|7955|7952.2|6141
1635964800000|2021-11-03 18:40:00|7958.2|7955.4|7977.4|7974.6|7977.9|7975.1|7957.9|7955.1|3341
1635965100000|2021-11-03 18:45:00|7977.6|7974.8|7974.9|7972.1|7978.9|7976.1|7965.1|7962.3|1840
1635965400000|2021-11-03 18:50:00|7975.2|7972.4|7952.2|7949.4|7977.4|7974.6|7949.9|7947.1|2331
1635965700000|2021-11-03 18:55:00|7952.7|7949.9|7937.1|7934.3|7954.7|7951.9|7930.4|7927.6|4894
1635966000000|2021-11-03 19:00:00|7937.6|7934.8|7958.9|7956.1|7962.8|7960|7935.1|7932.3|3701
1635966300000|2021-11-03 19:05:00|7959.6|7956.8|7957.2|7954.4|7967.9|7965.1|7953.4|7950.6|1863
1635966600000|2021-11-03 19:10:00|7957.1|7954.3|7958.7|7955.9|7963.9|7961.1|7950.9|7948.1|2941
1635966900000|2021-11-03 19:15:00|7958.9|7956.1|7955.7|7952.9|7964.7|7961.9|7953.9|7951.1|1325
1635967200000|2021-11-03 19:20:00|7956.2|7953.4|7938.5|7935.7|7957.2|7954.4|7937.5|7934.7|2322
1635967500000|2021-11-03 19:25:00|7939.2|7936.4|7948.6|7945.8|7953.2|7950.4|7934.2|7931.4|1533
1635967800000|2021-11-03 19:30:00|7948.1|7945.3|7943.9|7941.1|7950.9|7948.1|7942.4|7939.6|759
1635968100000|2021-11-03 19:35:00|7943.1|7940.3|7943.5|7940.7|7946.9|7944.1|7936.4|7933.6|1550
1635968400000|2021-11-03 19:40:00|7942.8|7940|7942|7939.2|7946.5|7943.7|7941.5|7938.7|1316
1635968700000|2021-11-03 19:45:00|7941.7|7938.9|7913.8|7911|7942.2|7939.4|7909.1|7906.3|5367
1635969000000|2021-11-03 19:50:00|7914.1|7911.3|7927.8|7925|7930|7927.2|7911.8|7909|1624
1635969300000|2021-11-03 19:55:00|7927.3|7924.5|7927|7924.2|7928.8|7926|7920.5|7917.7|964
1635969600000|2021-11-03 20:00:00|7927.3|7924.5|7923.8|7921|7927.8|7925|7921.3|7918.5|619
1635969900000|2021-11-03 20:05:00|7923.6|7920.8|7928|7925.2|7928|7925.2|7921.6|7918.8|491
1635970200000|2021-11-03 20:10:00|7927.8|7925|7939.5|7936.7|7941|7938.2|7925|7922.2|1109
1635970500000|2021-11-03 20:15:00|7938.8|7936|7944|7941.2|7946|7943.2|7938.2|7935.4|1071
1635970800000|2021-11-03 20:20:00|7943.7|7940.9|7947.9|7945.1|7949.7|7946.9|7943|7940.2|745
1635971100000|2021-11-03 20:25:00|7947.7|7944.9|7953.1|7950.3|7954.9|7952.1|7947.4|7944.6|620
1635971400000|2021-11-03 20:30:00|7952.6|7949.8|7946.1|7943.3|7954.9|7952.1|7945.9|7943.1|484
1635971700000|2021-11-03 20:35:00|7946.4|7943.6|7937.1|7934.3|7946.9|7944.1|7936.1|7933.3|486
1635972000000|2021-11-03 20:40:00|7936.1|7933.3|7937|7934.2|7938.3|7935.5|7933.1|7930.3|490
1635972300000|2021-11-03 20:45:00|7936.8|7934|7941.3|7938.5|7944|7941.2|7936.8|7934|456
1635972600000|2021-11-03 20:50:00|7940.5|7937.7|7949.3|7946.5|7950.3|7947.5|7938.3|7935.5|512
1635972900000|2021-11-03 20:55:00|7949.5|7946.7|7947.5|7944.7|7950.5|7947.7|7943.3|7940.1|383
1635976800000|2021-11-03 22:00:00|7954.7|7950.7|7961.6|7958.8|7961.6|7958.8|7953.8|7948.2|345
1635977100000|2021-11-03 22:05:00|7962|7959.2|7962.2|7959.4|7964.5|7961.7|7956|7953.2|371
1635977400000|2021-11-03 22:10:00|7962.5|7959.7|7963.7|7960.9|7967.2|7964.4|7962.5|7959.7|189
1635977700000|2021-11-03 22:15:00|7963|7960.2|7965.5|7962.7|7965.7|7962.9|7961.2|7958.4|103
1635978000000|2021-11-03 22:20:00|7965|7962.2|7961.7|7958.9|7966.7|7963.9|7961.5|7958.7|99
1635978300000|2021-11-03 22:25:00|7962|7959.2|7957.2|7954.4|7962.7|7959.9|7955.5|7952.7|127
1635978600000|2021-11-03 22:30:00|7958|7955.2|7963.2|7960.4|7966.7|7963.9|7957.5|7954.7|159
1635978900000|2021-11-03 22:35:00|7963.5|7960.7|7960.7|7957.9|7963.7|7960.9|7960.7|7957.9|84
1635979200000|2021-11-03 22:40:00|7960.5|7957.7|7962.4|7959.6|7963.7|7960.9|7960.5|7957.7|108
1635979500000|2021-11-03 22:45:00|7961.9|7959.1|7958.7|7955.9|7961.9|7959.1|7958.7|7955.9|81
1635979800000|2021-11-03 22:50:00|7959.5|7956.7|7961.4|7958.6|7962.1|7959.3|7958.2|7955.4|111
1635980100000|2021-11-03 22:55:00|7961.6|7958.8|7960.4|7957.6|7962.4|7959.6|7958.6|7955.8|54
1635980400000|2021-11-03 23:00:00|7960.1|7957.3|7967.1|7964.3|7967.1|7964.3|7959.4|7956.6|198
1635980700000|2021-11-03 23:05:00|7968.3|7965.5|7973.6|7970.8|7975.3|7972.5|7967.3|7964.5|321
1635981000000|2021-11-03 23:10:00|7972.6|7969.8|7972.1|7969.3|7973.6|7970.8|7968.6|7965.8|145
1635981300000|2021-11-03 23:15:00|7972.3|7969.5|7975.1|7972.3|7975.6|7972.8|7972.1|7969.3|108
1635981600000|2021-11-03 23:20:00|7975.3|7972.5|7973.8|7971|7975.3|7972.5|7972.8|7970|60
1635981900000|2021-11-03 23:25:00|7973.5|7970.7|7969.5|7966.7|7973.8|7971|7967.3|7964.5|200
1635982200000|2021-11-03 23:30:00|7969|7966.2|7963.5|7960.7|7970|7967.2|7963|7960.2|154
1635982500000|2021-11-03 23:35:00|7963.8|7961|7967|7964.2|7967.8|7965|7963|7960.2|72
1635982800000|2021-11-03 23:40:00|7966.7|7963.9|7972|7969.2|7972.2|7969.4|7965.7|7962.9|117
1635983100000|2021-11-03 23:45:00|7971.7|7968.9|7968.2|7965.4|7971.7|7968.9|7967.2|7964.4|100
1635983400000|2021-11-03 23:50:00|7968.5|7965.7|7972.4|7969.6|7972.7|7969.9|7968.5|7965.7|77
1635983700000|2021-11-03 23:55:00|7972.2|7969.4|7971.2|7968.4|7974.2|7971.4|7971.2|7968.4|130
1635984000000|2021-11-04 00:00:00|7971.7|7968.9|7956.2|7953.4|7978.5|7975.7|7956.2|7953.4|917
1635984300000|2021-11-04 00:05:00|7955.7|7952.9|7960.2|7957.4|7960.5|7957.7|7952.5|7949.7|350
1635984600000|2021-11-04 00:10:00|7960.5|7957.7|7957.5|7954.7|7964|7961.2|7957|7954.2|151
1635984900000|2021-11-04 00:15:00|7957.4|7954.6|7966.7|7963.9|7967.4|7964.6|7957|7954.2|480
1635985200000|2021-11-04 00:20:00|7966.4|7963.6|7965.4|7962.6|7967.2|7964.4|7959.4|7956.6|316
1635985500000|2021-11-04 00:25:00|7965.6|7962.8|7966.1|7963.3|7971.9|7969.1|7964.1|7961.3|235
1635985800000|2021-11-04 00:30:00|7966.3|7963.5|7960.6|7957.8|7966.9|7964.1|7959.9|7957.1|172
1635986100000|2021-11-04 00:35:00|7960.4|7957.6|7957.8|7955|7960.6|7957.8|7957.6|7954.8|106
1635986400000|2021-11-04 00:40:00|7958.1|7955.3|7950.8|7948|7958.1|7955.3|7947.4|7944.6|483
1635986700000|2021-11-04 00:45:00|7951|7948.2|7945.7|7942.9|7951.5|7948.7|7945.7|7942.9|303
1635987000000|2021-11-04 00:50:00|7945|7942.2|7939|7936.2|7946.7|7943.9|7938.3|7935.5|395
1635987300000|2021-11-04 00:55:00|7940|7937.2|7941|7938.2|7944|7941.2|7938|7935.2|327
1635987600000|2021-11-04 01:00:00|7941.4|7938.6|7935.4|7932.6|7944.9|7942.1|7933.9|7931.1|981
1635987900000|2021-11-04 01:05:00|7934.9|7932.1|7925.2|7922.4|7934.9|7932.1|7923.4|7920.6|834
1635988200000|2021-11-04 01:10:00|7924.4|7921.6|7914.4|7911.6|7925.2|7922.4|7913.4|7910.6|921
1635988500000|2021-11-04 01:15:00|7914.1|7911.3|7920.6|7917.8|7921.3|7918.5|7910.8|7908|1192
1635988800000|2021-11-04 01:20:00|7920.9|7918.1|7924.8|7922|7924.8|7922|7915.9|7913.1|459
1635989100000|2021-11-04 01:25:00|7924.6|7921.8|7912.1|7909.3|7927.3|7924.5|7909.1|7906.3|752
1635989400000|2021-11-04 01:30:00|7911.4|7908.6|7909.5|7906.7|7914|7911.2|7908.5|7905.7|498
1635989700000|2021-11-04 01:35:00|7909.8|7907|7912.5|7909.7|7917.3|7914.5|7909.3|7906.5|293
1635990000000|2021-11-04 01:40:00|7912.3|7909.5|7909.3|7906.5|7917.3|7914.5|7908.1|7905.3|495
1635990300000|2021-11-04 01:45:00|7909.8|7907|7917.6|7914.8|7918.3|7915.5|7908.6|7905.8|600
1635990600000|2021-11-04 01:50:00|7917.3|7914.5|7913.3|7910.5|7919.6|7916.8|7913.3|7910.5|480
1635990900000|2021-11-04 01:55:00|7913.6|7910.8|7926.5|7923.7|7926.8|7924|7912.6|7909.8|615
1635991200000|2021-11-04 02:00:00|7926.8|7924|7920.3|7917.5|7933.3|7930.5|7919.5|7916.7|797
1635991500000|2021-11-04 02:05:00|7920|7917.2|7931.5|7928.7|7934.7|7931.9|7919.3|7916.5|549
1635991800000|2021-11-04 02:10:00|7932|7929.2|7931.5|7928.7|7938.2|7935.4|7930.7|7927.9|504
1635992100000|2021-11-04 02:15:00|7932|7929.2|7937.3|7934.5|7940.8|7938|7930.8|7928|386
1635992400000|2021-11-04 02:20:00|7937|7934.2|7932|7929.2|7938.5|7935.7|7931.2|7928.4|243
1635992700000|2021-11-04 02:25:00|7932.2|7929.4|7929.3|7926.5|7936|7933.2|7929.3|7926.5|402
1635993000000|2021-11-04 02:30:00|7929.5|7926.7|7925|7922.2|7933.5|7930.7|7923|7920.2|361
1635993300000|2021-11-04 02:35:00|7924.7|7921.9|7926|7923.2|7926|7923.2|7916.7|7913.9|379
1635993600000|2021-11-04 02:40:00|7925.7|7922.9|7923.9|7921.1|7928.7|7925.9|7920|7917.2|448
1635993900000|2021-11-04 02:45:00|7922.9|7920.1|7923.2|7920.4|7926.9|7924.1|7921.9|7919.1|197
1635994200000|2021-11-04 02:50:00|7923.4|7920.6|7924.9|7922.1|7925.9|7923.1|7919.9|7917.1|231
1635994500000|2021-11-04 02:55:00|7925.4|7922.6|7929.7|7926.9|7936.9|7934.1|7923.9|7921.1|518
1635994800000|2021-11-04 03:00:00|7929.2|7926.4|7940.6|7937.8|7942.4|7939.6|7928.9|7926.1|662
1635995100000|2021-11-04 03:05:00|7940.4|7937.6|7933.9|7931.1|7940.4|7937.6|7931.9|7929.1|277
1635995400000|2021-11-04 03:10:00|7933.6|7930.8|7933.3|7930.5|7936.8|7934|7932.3|7929.5|201
1635995700000|2021-11-04 03:15:00|7933.6|7930.8|7934.3|7931.5|7937.3|7934.5|7933.6|7930.8|181
1635996000000|2021-11-04 03:20:00|7934.8|7932|7934.3|7931.5|7937|7934.2|7933.3|7930.5|169
1635996300000|2021-11-04 03:25:00|7934.5|7931.7|7928.6|7925.8|7935|7932.2|7926.6|7923.8|303
1635996600000|2021-11-04 03:30:00|7928.1|7925.3|7927.8|7925|7932.5|7929.7|7926.8|7924|169
1635996900000|2021-11-04 03:35:00|7927.6|7924.8|7930.5|7927.7|7931.8|7929|7926.8|7924|105
1635997200000|2021-11-04 03:40:00|7930|7927.2|7929.8|7927|7931.5|7928.7|7928.8|7926|38
1635997500000|2021-11-04 03:45:00|7930|7927.2|7935|7932.2|7935.5|7932.7|7928.8|7926|118
1635997800000|2021-11-04 03:50:00|7935.8|7931.8|7933.7|7930.9|7936.5|7933.7|7931.5|7928.7|180
1635998100000|2021-11-04 03:55:00|7934.7|7931.9|7933.7|7930.9|7936|7933.2|7932.7|7929.9|127
1635998400000|2021-11-04 04:00:00|7934.7|7931.9|7932.7|7929.9|7936|7933.2|7931.5|7928.7|130
1635998700000|2021-11-04 04:05:00|7930.4|7927.6|7934.7|7931.9|7935.7|7932.9|7928.9|7926.1|162
1635999000000|2021-11-04 04:10:00|7934.4|7931.6|7932.7|7929.9|7935.9|7933.1|7932.4|7929.6|89
1635999300000|2021-11-04 04:15:00|7933.2|7930.4|7935.9|7933.1|7937.7|7934.9|7931.7|7928.9|119
1635999600000|2021-11-04 04:20:00|7936.4|7933.6|7939.7|7936.9|7940.7|7937.9|7935.9|7933.1|136
1635999900000|2021-11-04 04:25:00|7940.4|7937.6|7938.6|7935.8|7941.7|7938.9|7936.7|7933.9|112
1636000200000|2021-11-04 04:30:00|7937.9|7935.1|7939.6|7936.8|7942.6|7939.8|7937.6|7934.8|161
1636000500000|2021-11-04 04:35:00|7940.1|7937.3|7942.4|7939.6|7943.6|7940.8|7940.1|7937.3|188
1636000800000|2021-11-04 04:40:00|7942.2|7939.4|7941.9|7939.1|7943.3|7940.5|7941.6|7938.8|77
1636001100000|2021-11-04 04:45:00|7941.6|7938.8|7937.6|7934.8|7941.9|7939.1|7936.6|7933.8|174
1636001400000|2021-11-04 04:50:00|7937.4|7934.6|7940.8|7938|7940.9|7938.1|7937.4|7934.6|70
1636001700000|2021-11-04 04:55:00|7940.6|7937.8|7937.6|7934.8|7941.3|7938.5|7936.8|7934|137
1636002000000|2021-11-04 05:00:00|7937.3|7934.5|7939.1|7936.3|7941.6|7938.8|7937.1|7934.3|229
1636002300000|2021-11-04 05:05:00|7939.5|7936.7|7939.1|7936.3|7940.1|7937.3|7938.1|7935.3|37
1636002600000|2021-11-04 05:10:00|7938.8|7936|7938.1|7935.3|7943.3|7940.5|7938.1|7935.3|112
1636002900000|2021-11-04 05:15:00|7938.3|7935.5|7939|7936.2|7942.1|7939.3|7938.1|7935.3|73
1636003200000|2021-11-04 05:20:00|7940|7937.2|7942|7939.2|7943|7940.2|7938.8|7936|209
1636003500000|2021-11-04 05:25:00|7941.8|7939|7944|7941.2|7947.5|7944.7|7940.8|7938|223
1636003800000|2021-11-04 05:30:00|7944.3|7941.5|7950.5|7947.7|7955.8|7953|7944.3|7941.5|584
1636004100000|2021-11-04 05:35:00|7950.1|7947.3|7944.3|7941.5|7950.5|7947.7|7941.5|7938.7|306
1636004400000|2021-11-04 05:40:00|7944.5|7941.7|7950.5|7947.7|7950.5|7947.7|7943.5|7940.7|325
1636004700000|2021-11-04 05:45:00|7949.5|7946.7|7951|7948.2|7958.5|7955.7|7945|7942.2|543
1636005000000|2021-11-04 05:50:00|7951.2|7948.4|7950.5|7947.7|7955.8|7953|7946|7943.2|329
1636005300000|2021-11-04 05:55:00|7949.8|7947|7957.5|7954.7|7957.5|7954.7|7949.5|7946.7|159
1636005600000|2021-11-04 06:00:00|7958|7955.2|7966.5|7963.7|7967.5|7964.7|7952.7|7949.9|674
1636005900000|2021-11-04 06:05:00|7966.2|7963.4|7966.4|7963.6|7967.7|7964.9|7962.7|7959.9|308
1636006200000|2021-11-04 06:10:00|7966.7|7963.9|7959.4|7956.6|7966.7|7963.9|7957.7|7954.9|260
1636006500000|2021-11-04 06:15:00|7958.9|7956.1|7957.4|7954.6|7964.4|7961.6|7957.1|7954.3|280
1636006800000|2021-11-04 06:20:00|7957.1|7954.3|7951.4|7948.6|7958.4|7955.6|7947.4|7944.6|408
1636007100000|2021-11-04 06:25:00|7950.4|7947.6|7949.4|7946.6|7951.4|7948.6|7945.1|7942.3|346
1636007400000|2021-11-04 06:30:00|7948.7|7945.9|7939.3|7936.5|7952.4|7949.6|7937.8|7935|876
1636007700000|2021-11-04 06:35:00|7939|7936.2|7931.3|7928.5|7941.3|7938.5|7928.3|7925.4|795
1636008000000|2021-11-04 06:40:00|7931.1|7928.3|7938|7935.2|7939|7936.2|7928.8|7926|287
1636008300000|2021-11-04 06:45:00|7937.7|7934.9|7941.7|7938.9|7946.5|7943.7|7936.5|7933.7|569
1636008600000|2021-11-04 06:50:00|7941.5|7938.7|7948.7|7945.9|7948.7|7945.9|7937.2|7934.4|500
1636008900000|2021-11-04 06:55:00|7949.5|7946.7|7952.4|7949.6|7953.7|7950.9|7943.5|7940.7|449
1636009200000|2021-11-04 07:00:00|7952.2|7949.4|7966.1|7963.3|7966.4|7963.6|7951.4|7948.6|855
1636009500000|2021-11-04 07:05:00|7965.6|7962.8|7974.6|7971.8|7975.1|7972.3|7965.4|7962.6|727
1636009800000|2021-11-04 07:10:00|7974.4|7971.6|7981.3|7978.5|7983.8|7981|7974.4|7971.6|800
1636010100000|2021-11-04 07:15:00|7980.6|7977.8|7991.6|7988.8|7992.1|7989.3|7980.3|7977.5|838
1636010400000|2021-11-04 07:20:00|7991.8|7989|7982.3|7979.5|7994.8|7992|7980.8|7978|727
1636010700000|2021-11-04 07:25:00|7982|7979.2|7975.9|7973.1|7985.3|7982.5|7971.9|7969.1|692
1636011000000|2021-11-04 07:30:00|7974.9|7972.1|7987.4|7984.6|7987.4|7984.6|7973.6|7970.8|487
1636011300000|2021-11-04 07:35:00|7986.4|7983.6|8006.6|8003.8|8006.6|8003.8|7986.4|7983.6|894
1636011600000|2021-11-04 07:40:00|8005.9|8003.1|8012.4|8009.6|8015.2|8012.4|8003.6|8000.8|1326
1636011900000|2021-11-04 07:45:00|8012.1|8009.3|8028|8025.2|8034|8031.2|8011.6|8008.8|1953
1636012200000|2021-11-04 07:50:00|8028.2|8025.4|8016|8013.2|8029.2|8026.4|8005.2|8002.4|2147
1636012500000|2021-11-04 07:55:00|8016.2|8013.4|8021.4|8018.6|8031.4|8028.6|8013.7|8010.9|1497
1636012800000|2021-11-04 08:00:00|8021.2|8018.4|8026.8|8024|8034.8|8032|8019.4|8016.6|1383
1636013100000|2021-11-04 08:05:00|8027.6|8024.8|8041.6|8038.8|8043.6|8040.8|8027.1|8024.3|1259
1636013400000|2021-11-04 08:10:00|8041.4|8038.6|8049.9|8047.1|8050.7|8047.9|8041.4|8038.6|1518
1636013700000|2021-11-04 08:15:00|8050.2|8047.4|8061.2|8058.4|8064.2|8061.4|8046.6|8043.8|1739
1636014000000|2021-11-04 08:20:00|8060.2|8057.4|8043.9|8041.1|8060.2|8057.4|8040.9|8038.1|1469
1636014300000|2021-11-04 08:25:00|8043.6|8040.8|8022.1|8019.3|8048.6|8045.8|8017.9|8015.1|2833
1636014600000|2021-11-04 08:30:00|8022.6|8019.8|8041.9|8039.1|8048.9|8046.1|8022.6|8019.8|1512
1636014900000|2021-11-04 08:35:00|8041.6|8038.8|8036.1|8033.3|8042.9|8040.1|8030.8|8028|551
1636015200000|2021-11-04 08:40:00|8035.8|8033|8039.8|8037|8046.1|8043.3|8035.1|8032.3|775
1636015500000|2021-11-04 08:45:00|8040.1|8037.3|8044.8|8042|8046.6|8043.8|8038.8|8036|456
1636015800000|2021-11-04 08:50:00|8045.1|8042.3|8060.7|8057.9|8061.2|8058.4|8043.8|8041|1446
1636016100000|2021-11-04 08:55:00|8061.4|8058.6|8068.7|8065.9|8077.4|8074.6|8057|8054.2|2051
1636016400000|2021-11-04 09:00:00|8068|8065.2|8079.9|8077.1|8083.2|8079.2|8065.7|8062.9|1645
1636016700000|2021-11-04 09:05:00|8079.7|8076.9|8087.4|8084.6|8088.4|8085.6|8075.7|8072.9|1705
1636017000000|2021-11-04 09:10:00|8087.1|8084.3|8084.6|8081.8|8092.1|8089.3|8075.7|8072.9|1732
1636017300000|2021-11-04 09:15:00|8085.1|8082.3|8100.7|8097.9|8101.7|8098.9|8081.1|8078.3|1427
1636017600000|2021-11-04 09:20:00|8101|8098.2|8096.4|8093.6|8102.2|8099.4|8090|8087.2|1225
1636017900000|2021-11-04 09:25:00|8096|8093.2|8089|8086.2|8097.7|8094.9|8081.2|8078.4|1045
1636018200000|2021-11-04 09:30:00|8089.2|8086.4|8082.5|8079.7|8091.2|8088.4|8080.5|8077.7|749
1636018500000|2021-11-04 09:35:00|8083.5|8080.7|8083.7|8080.9|8084.5|8081.7|8071.2|8068.4|926
1636018800000|2021-11-04 09:40:00|8084.7|8081.9|8079.9|8077.1|8084.7|8081.9|8072.2|8069.4|584
1636019100000|2021-11-04 09:45:00|8078.9|8076.1|8083.8|8081|8083.8|8081|8074.9|8072.1|517
1636019400000|2021-11-04 09:50:00|8084.5|8081.7|8079|8076.2|8085.8|8083|8078.5|8075.7|412
1636019700000|2021-11-04 09:55:00|8079.3|8076.5|8091.4|8088.6|8093.4|8090.6|8078|8075.2|953
1636020000000|2021-11-04 10:00:00|8090.7|8087.9|8113.1|8110.3|8114.9|8112.1|8089.7|8086.9|2196
1636020300000|2021-11-04 10:05:00|8113.4|8110.6|8112.6|8109.8|8114.8|8112|8108.1|8105.3|1001
1636020600000|2021-11-04 10:10:00|8112.8|8110|8114.4|8111.6|8119.8|8117|8106.7|8103.9|1320
1636020900000|2021-11-04 10:15:00|8114.7|8111.9|8118.1|8115.3|8118.8|8116|8106.6|8103.8|1209
1636021200000|2021-11-04 10:20:00|8117.8|8115|8124.3|8121.5|8124.8|8122|8115.5|8112.7|971
1636021500000|2021-11-04 10:25:00|8124|8121.2|8135.8|8133|8137.5|8134.7|8122.5|8119.7|1623
1636021800000|2021-11-04 10:30:00|8136|8133.2|8137.8|8135|8137.8|8135|8130.8|8128|826
1636022100000|2021-11-04 10:35:00|8138.2|8135.4|8138.8|8136|8140.5|8137.7|8133.5|8130.7|996
1636022400000|2021-11-04 10:40:00|8139|8136.2|8142.5|8139.7|8144.5|8141.7|8137.3|8134.5|831
1636022700000|2021-11-04 10:45:00|8142.7|8139.9|8153.1|8150.3|8157.1|8154.3|8139|8136.2|1815
1636023000000|2021-11-04 10:50:00|8153.4|8150.6|8153.3|8150.5|8156.1|8153.3|8143.4|8140.6|1999
1636023300000|2021-11-04 10:55:00|8153.6|8150.8|8162.1|8159.3|8168.1|8165.3|8152.3|8149.5|1843
1636023600000|2021-11-04 11:00:00|8162.3|8159.5|8158.8|8156|8168.8|8166|8149.4|8146.6|2079
1636023900000|2021-11-04 11:05:00|8158.5|8155.7|8150.3|8147.5|8159|8156.2|8145.8|8143|1270
1636024200000|2021-11-04 11:10:00|8151|8148.2|8150.7|8147.9|8154.7|8151.9|8147|8144.2|1066
1636024500000|2021-11-04 11:15:00|8151|8148.2|8157.7|8154.9|8160.4|8157.6|8144.7|8141.9|1297
1636024800000|2021-11-04 11:20:00|8158.4|8155.6|8168.6|8165.8|8176.1|8173.3|8156.2|8153.4|1897
1636025100000|2021-11-04 11:25:00|8169.2|8166.4|8164.9|8162.1|8170.9|8168.1|8160.9|8158.1|1149
1636025400000|2021-11-04 11:30:00|8165.1|8162.3|8173.8|8171|8178.6|8175.8|8159.4|8156.6|1631
1636025700000|2021-11-04 11:35:00|8174|8171.2|8187.8|8185|8188.8|8186|8170.6|8167.8|2306
1636026000000|2021-11-04 11:40:00|8188.3|8185.5|8194.5|8191.7|8197|8194.2|8178.6|8175.8|2433
1636026300000|2021-11-04 11:45:00|8194.8|8192|8194.3|8191.5|8196|8193.2|8183.8|8181|1307
1636026600000|2021-11-04 11:50:00|8194|8191.2|8189.1|8186.3|8195.7|8192.9|8180.8|8178|1454
1636026900000|2021-11-04 11:55:00|8189.6|8186.8|8186|8183.2|8191.8|8189|8184.3|8181.5|849
1636027200000|2021-11-04 12:00:00|8186.9|8184.1|8181.1|8178.3|8191.8|8189|8176.9|8174.1|2137
1636027500000|2021-11-04 12:05:00|8181.4|8178.6|8186.9|8184.1|8189.9|8187.1|8173.7|8170.9|2116
1636027800000|2021-11-04 12:10:00|8187.2|8184.4|8190.1|8187.3|8198.3|8195.5|8184.7|8181.9|1865
1636028100000|2021-11-04 12:15:00|8190.4|8187.6|8171.7|8168.9|8192.6|8189.8|8170.3|8167.5|1813
1636028400000|2021-11-04 12:20:00|8172.5|8169.7|8159.5|8156.7|8176.5|8173.7|8155.7|8152.9|2728
1636028700000|2021-11-04 12:25:00|8159.7|8156.9|8162|8159.2|8163.5|8160.7|8156.3|8153.5|1452
1636029000000|2021-11-04 12:30:00|8162.2|8159.4|8182|8179.2|8184.2|8181.4|8162.2|8159.4|2344
1636029300000|2021-11-04 12:35:00|8182.3|8179.5|8188.8|8186|8190|8187.2|8172.9|8170.1|1991
1636029600000|2021-11-04 12:40:00|8189|8186.2|8182.5|8179.7|8191.8|8189|8180|8177.2|1323
1636029900000|2021-11-04 12:45:00|8182.7|8179.9|8186.6|8183.8|8189.2|8186.4|8176.7|8173.9|1086
1636030200000|2021-11-04 12:50:00|8186.4|8183.6|8191.6|8188.8|8192.6|8189.8|8179.6|8176.8|959
1636030500000|2021-11-04 12:55:00|8192.1|8189.3|8206.9|8204.1|8213.6|8210.8|8191.3|8188.5|4005
1636030800000|2021-11-04 13:00:00|8206.7|8203.9|8225.4|8222.6|8231.8|8229|8198.5|8195.7|6215
1636031100000|2021-11-04 13:05:00|8225.6|8222.8|8252.9|8250.1|8255.9|8253.1|8219.6|8216.8|7355
1636031400000|2021-11-04 13:10:00|8253.5|8250.7|8242.9|8240.1|8258.4|8255.6|8230|8227.2|5171
1636031700000|2021-11-04 13:15:00|8243.7|8240.9|8260.8|8258|8264.2|8261.4|8243.7|8240.9|3360
1636032000000|2021-11-04 13:20:00|8261|8258.2|8238.3|8235.5|8267.2|8264.4|8237.3|8234.5|3439
1636032300000|2021-11-04 13:25:00|8237.9|8235.1|8230.6|8227.8|8248.2|8245.4|8229.1|8226.3|4255
1636032600000|2021-11-04 13:30:00|8230.3|8227.5|8232|8229.2|8244.7|8241.9|8225.7|8222.9|3770
1636032900000|2021-11-04 13:35:00|8231.7|8228.9|8208.4|8205.6|8242.5|8239.7|8201.3|8198.5|5360
1636033200000|2021-11-04 13:40:00|8208.2|8205.4|8204.5|8201.7|8223.9|8221.1|8203.7|8200.9|3895
1636033500000|2021-11-04 13:45:00|8204.7|8201.9|8205.2|8202.4|8223.3|8220.5|8196.7|8193.9|5672
1636033800000|2021-11-04 13:50:00|8204.7|8201.9|8192.3|8189.5|8211.4|8208.6|8188.9|8186.1|4646
1636034100000|2021-11-04 13:55:00|8192.6|8189.8|8196.2|8193.4|8213.1|8210.3|8190.9|8188.1|3958
1636034400000|2021-11-04 14:00:00|8196.7|8193.9|8143.8|8141|8205|8202.2|8143.1|8140.3|9025
1636034700000|2021-11-04 14:05:00|8143.5|8140.7|8141.4|8138.6|8175|8172.2|8140.3|8137.5|6017
1636035000000|2021-11-04 14:10:00|8140.9|8138.1|8148.2|8145.4|8162|8159.2|8137.6|8134.8|5679
1636035300000|2021-11-04 14:15:00|8148|8145.2|8095.8|8093|8159.9|8157.1|8093.3|8090.5|6205
1636035600000|2021-11-04 14:20:00|8096.8|8094|8085.1|8082.3|8113.5|8110.7|8058.7|8055.9|10145
1636035900000|2021-11-04 14:25:00|8084.9|8082.1|8064.6|8061.8|8086.5|8083.7|8059|8056.2|5424
1636036200000|2021-11-04 14:30:00|8064|8061.2|8099.7|8096.9|8101|8098.2|8046.7|8043.9|7981
1636036500000|2021-11-04 14:35:00|8099.5|8096.7|8137.8|8135|8138.1|8135.3|8089.6|8086.8|9957
1636036800000|2021-11-04 14:40:00|8137.5|8134.7|8104.3|8101.5|8139.5|8136.7|8100.6|8097.8|5411
1636037100000|2021-11-04 14:45:00|8104.8|8102|8083.1|8080.3|8115.3|8112.5|8078.6|8075.8|4303
1636037400000|2021-11-04 14:50:00|8082.9|8080.1|8052.5|8049.7|8083.1|8080.3|8047.2|8044.4|5418
1636037700000|2021-11-04 14:55:00|8052.1|8049.3|8066.6|8063.8|8072.9|8070.1|8035.5|8032.7|8846
1636038000000|2021-11-04 15:00:00|8066.5|8063.7|8037.1|8034.3|8066.5|8063.7|8036.9|8034.1|4810
1636038300000|2021-11-04 15:05:00|8037.6|8034.8|8052.9|8050.1|8054.9|8052.1|8033.9|8031.1|3868
1636038600000|2021-11-04 15:10:00|8052.4|8049.6|8049.4|8046.6|8063.4|8060.6|8040|8037.2|3894
1636038900000|2021-11-04 15:15:00|8049.8|8047|8010.7|8007.9|8050.4|8047.6|7981.7|7978.9|10496
1636039200000|2021-11-04 15:20:00|8010.4|8007.6|7987.3|7984.5|8018.4|8015.6|7986.5|7983.7|4644
1636039500000|2021-11-04 15:25:00|7986.8|7984|7951.2|7948.4|7987.5|7984.7|7940.7|7937.9|9700
1636039800000|2021-11-04 15:30:00|7951|7948.2|7948.3|7945.5|7971.1|7968.3|7932.1|7929.3|8183
1636040100000|2021-11-04 15:35:00|7948.6|7945.8|7975.6|7972.8|7984.4|7981.6|7944.6|7941.8|5167
1636040400000|2021-11-04 15:40:00|7975.9|7973.1|7978|7975.2|7987.8|7985|7964.4|7961.6|3463
1636040700000|2021-11-04 15:45:00|7976.8|7974|7965.5|7962.7|7984.8|7982|7962|7959.2|2796
1636041000000|2021-11-04 15:50:00|7966.5|7963.7|7966.2|7963.4|7967|7964.2|7942.6|7939.8|4338
1636041300000|2021-11-04 15:55:00|7966|7963.2|8006.2|8003.4|8012.6|8009.8|7964.7|7961.9|5853
1636041600000|2021-11-04 16:00:00|8006.7|8003.9|8052.4|8049.6|8059.2|8056.4|8005.4|8002.6|7245
1636041900000|2021-11-04 16:05:00|8052.2|8049.4|8078.1|8075.3|8079.9|8077.1|8047.1|8044.3|5019
1636042200000|2021-11-04 16:10:00|8078.4|8075.6|8070.7|8067.9|8082.4|8079.6|8054.1|8051.3|4137
1636042500000|2021-11-04 16:15:00|8071|8068.2|8041.3|8038.5|8075|8072.2|8021.3|8018.5|5467
1636042800000|2021-11-04 16:20:00|8040.6|8037.8|8012.5|8009.7|8048.8|8046|8011.4|8008.6|3336
1636043100000|2021-11-04 16:25:00|8012.2|8009.4|7983.6|7980.8|8023.6|8020.8|7981.1|7978.3|6048
1636043400000|2021-11-04 16:30:00|7982.7|7979.9|7999.5|7996.7|8005.1|8002.3|7981.9|7979.1|3316
1636043700000|2021-11-04 16:35:00|7999|7996.2|7999.9|7997.1|8005.8|8003|7978.5|7975.7|3150
1636044000000|2021-11-04 16:40:00|7999.7|7996.9|8011.8|8009|8012.6|8009.8|7984.7|7981.9|2258
1636044300000|2021-11-04 16:45:00|8011.6|8008.8|7983.5|7980.7|8012.1|8009.3|7977.6|7974.8|2576
1636044600000|2021-11-04 16:50:00|7983.9|7981.1|7985.7|7982.9|7994.9|7992.1|7981.2|7978.4|2043
1636044900000|2021-11-04 16:55:00|7985.5|7982.7|7961.7|7958.9|7991.5|7988.7|7960.9|7958.1|2816
1636045200000|2021-11-04 17:00:00|7962.1|7959.3|7960.8|7958|7962.9|7960.1|7937.1|7934.3|4204
1636045500000|2021-11-04 17:05:00|7960.5|7957.7|7964|7961.2|7970.5|7967.7|7955.3|7952.5|2237
1636045800000|2021-11-04 17:10:00|7965|7962.2|7956.5|7953.7|7968.4|7965.6|7955|7952.2|1316
1636046100000|2021-11-04 17:15:00|7956.7|7953.9|7928.7|7925.9|7957.4|7954.6|7926.9|7924.1|2323
1636046400000|2021-11-04 17:20:00|7927.9|7925.1|7955.9|7953.1|7957.3|7954.5|7915.9|7913.1|5585
1636046700000|2021-11-04 17:25:00|7956.1|7953.3|7971.1|7968.3|7973.4|7970.6|7947.4|7944.6|2350
1636047000000|2021-11-04 17:30:00|7970.9|7968.1|7951.3|7948.5|7982.8|7980|7950.3|7947.5|2634
1636047300000|2021-11-04 17:35:00|7951|7948.2|7923.6|7920.8|7953|7950.2|7922|7919.2|2769
1636047600000|2021-11-04 17:40:00|7922.6|7919.8|7929.8|7927|7948.4|7945.6|7912.3|7909.5|3782
1636047900000|2021-11-04 17:45:00|7930|7927.2|7905.6|7902.8|7930|7927.2|7897.5|7894.7|5250
1636048200000|2021-11-04 17:50:00|7905.3|7902.5|7926.5|7923.7|7931.9|7929.1|7904.1|7901.3|4220
1636048500000|2021-11-04 17:55:00|7926.2|7923.4|7903.8|7901|7930.7|7927.9|7898.1|7895.3|2649
1636048800000|2021-11-04 18:00:00|7904|7901.2|7897.8|7895|7904.8|7902|7887.9|7885.1|3452
1636049100000|2021-11-04 18:05:00|7897.1|7894.3|7899.3|7896.5|7906.5|7903.7|7893|7890.2|2803
1636049400000|2021-11-04 18:10:00|7899.5|7896.7|7880.5|7877.7|7900|7897.2|7880.3|7877.5|3425
1636049700000|2021-11-04 18:15:00|7880.3|7877.5|7863.2|7860.4|7884.3|7881.5|7851.5|7848.7|9505
1636050000000|2021-11-04 18:20:00|7863.4|7860.6|7798.6|7795.8|7869.5|7866.7|7797.9|7795.1|9864
1636050300000|2021-11-04 18:25:00|7798.8|7796|7815.2|7812.4|7828.2|7825.4|7769.8|7767|17336
1636050600000|2021-11-04 18:30:00|7815.4|7812.6|7822.5|7819.7|7834.3|7831.5|7801.1|7798.3|5269
1636050900000|2021-11-04 18:35:00|7822.9|7820.1|7827.6|7824.8|7831.2|7828.4|7807.2|7804.4|3060
1636051200000|2021-11-04 18:40:00|7827.8|7825|7834.3|7831.5|7835.6|7832.8|7821.2|7818.4|1859
1636051500000|2021-11-04 18:45:00|7835.1|7832.3|7833.8|7831|7845.2|7841.3|7833.3|7830.5|1913
1636051800000|2021-11-04 18:50:00|7833.1|7830.3|7822|7819.2|7837.5|7834.7|7822|7819.2|1500
1636052100000|2021-11-04 18:55:00|7822.3|7819.5|7814|7811.2|7824|7821.2|7812.5|7809.7|1334
1636052400000|2021-11-04 19:00:00|7813.5|7810.7|7817|7814.2|7823.3|7820.5|7811.3|7808.5|1079
1636052700000|2021-11-04 19:05:00|7818|7815.2|7810.3|7807.5|7824.7|7821.9|7810.3|7807.5|986
1636053000000|2021-11-04 19:10:00|7810.8|7808|7822.7|7819.9|7828.4|7825.6|7809.6|7806.8|1062
1636053300000|2021-11-04 19:15:00|7823|7820.2|7820.7|7817.9|7828.7|7825.9|7818.7|7815.9|784
1636053600000|2021-11-04 19:20:00|7821.1|7818.3|7827.7|7824.9|7834.7|7831.9|7819.7|7816.9|884
1636053900000|2021-11-04 19:25:00|7827.4|7824.6|7832.9|7830.1|7838.1|7835.3|7826|7823.2|1134
1636054200000|2021-11-04 19:30:00|7833.2|7830.4|7850.4|7847.6|7850.8|7848|7833.2|7830.4|1174
1636054500000|2021-11-04 19:35:00|7849.9|7847.1|7840.6|7837.8|7855|7852.2|7839.6|7836.8|1108
1636054800000|2021-11-04 19:40:00|7841.1|7838.3|7833.2|7830.4|7843.4|7840.6|7826.2|7823.4|1057
1636055100000|2021-11-04 19:45:00|7832.2|7829.4|7845.2|7842.4|7851.7|7848.9|7829|7826.2|1007
1636055400000|2021-11-04 19:50:00|7844.7|7841.9|7846.4|7843.6|7847.4|7844.6|7836.4|7833.6|731
1636055700000|2021-11-04 19:55:00|7846.2|7843.4|7845.9|7843.1|7847.9|7845.1|7841.2|7838.4|457
1636056000000|2021-11-04 20:00:00|7845.6|7842.8|7855.1|7852.3|7857.4|7854.6|7845.6|7842.8|663
1636056300000|2021-11-04 20:05:00|7855.4|7852.6|7856.3|7853.5|7861.6|7858.8|7854.8|7852|639
1636056600000|2021-11-04 20:10:00|7856.6|7853.8|7857.1|7854.3|7861.4|7858.6|7855.1|7852.3|484
1636056900000|2021-11-04 20:15:00|7856.8|7854|7859.9|7857.1|7862.8|7860|7855.5|7852.7|345
1636057200000|2021-11-04 20:20:00|7859.7|7856.9|7858.8|7856|7860.4|7857.6|7856.4|7853.6|301
1636057500000|2021-11-04 20:25:00|7859.2|7856.4|7861.4|7858.6|7863.1|7860.3|7859.1|7856.3|298
1636057800000|2021-11-04 20:30:00|7861.1|7858.3|7861.3|7858.5|7862.5|7859.7|7859.1|7856.3|192
1636058100000|2021-11-04 20:35:00|7861.1|7858.3|7867|7864.2|7867.3|7864.5|7859.8|7857|436
1636058400000|2021-11-04 20:40:00|7866.3|7863.5|7875.6|7872.8|7876.3|7873.5|7866|7863.2|461
1636058700000|2021-11-04 20:45:00|7876.6|7873.8|7889.4|7886.6|7890.9|7888.1|7874.6|7871.8|858
1636059000000|2021-11-04 20:50:00|7889.1|7886.3|7878.4|7875.6|7889.1|7886.3|7874.9|7872.1|570
1636059300000|2021-11-04 20:55:00|7878.3|7875.5|7871.6|7868.8|7881.8|7879|7871.6|7868|334
1636063200000|2021-11-04 22:00:00|7877.2|7874.4|7889.9|7887.1|7891.3|7888.5|7875.2|7871.8|469
1636063500000|2021-11-04 22:05:00|7890.2|7887.4|7882.5|7879.7|7891.7|7888.9|7879.7|7876.1|253
1636063800000|2021-11-04 22:10:00|7883|7880.2|7884.2|7881.4|7887|7884.2|7883|7880.2|57
1636064100000|2021-11-04 22:15:00|7883.9|7881.1|7890.2|7887.4|7890.4|7887.6|7883.2|7880.4|143
1636064400000|2021-11-04 22:20:00|7890.4|7887.6|7888.4|7885.6|7894.9|7892.1|7887.9|7885.1|206
1636064700000|2021-11-04 22:25:00|7888.6|7885.8|7889.4|7886.6|7892.1|7889.3|7888.4|7885.6|108
1636065000000|2021-11-04 22:30:00|7889.1|7886.3|7894.1|7891.3|7894.6|7891.8|7888.9|7886.1|60
1636065300000|2021-11-04 22:35:00|7894.6|7891.8|7899.6|7896.8|7900.3|7897.5|7893.3|7890.5|213
1636065600000|2021-11-04 22:40:00|7899.8|7897|7893.5|7890.7|7900.6|7897.8|7893.3|7890.5|121
1636065900000|2021-11-04 22:45:00|7893.8|7891|7898|7895.2|7898|7895.2|7892.6|7889.8|77
1636066200000|2021-11-04 22:50:00|7898.2|7895.4|7897.3|7894.5|7898.7|7895.9|7896.3|7893.5|64
1636066500000|2021-11-04 22:55:00|7898.3|7895.5|7901|7898.2|7901.3|7898.5|7897.3|7894.5|118
1636066800000|2021-11-04 23:00:00|7900.8|7898|7911|7908.2|7912.3|7909.5|7900.3|7897.5|364
1636067100000|2021-11-04 23:05:00|7910.7|7907.9|7905.5|7902.7|7911.2|7908.4|7904.5|7901.7|236
1636067400000|2021-11-04 23:10:00|7906|7903.2|7906.5|7903.7|7910|7907.2|7905.5|7902.7|140
1636067700000|2021-11-04 23:15:00|7906.7|7903.9|7912.7|7909.9|7913.2|7910.4|7905.2|7902.4|128
1636068000000|2021-11-04 23:20:00|7912.5|7909.7|7918.9|7916.1|7920.9|7918.1|7912.5|7909.7|256
1636068300000|2021-11-04 23:25:00|7918.7|7915.9|7911|7908.2|7919.1|7916.3|7908.5|7905.7|131
1636068600000|2021-11-04 23:30:00|7910.5|7907.7|7916.2|7913.4|7916.9|7914.1|7909.5|7906.7|101
1636068900000|2021-11-04 23:35:00|7916.4|7913.6|7914|7911.2|7916.4|7913.6|7910.7|7907.9|82
1636069200000|2021-11-04 23:40:00|7913.4|7910.6|7911.3|7908.5|7918.4|7915.6|7911.3|7908.5|191
1636069500000|2021-11-04 23:45:00|7911|7908.2|7907.8|7905|7913.5|7910.7|7907|7904.2|152
1636069800000|2021-11-04 23:50:00|7907.3|7904.5|7913.4|7910.6|7913.4|7910.6|7902|7899.2|212
1636070100000|2021-11-04 23:55:00|7913.9|7911.1|7912.1|7909.3|7917.4|7914.6|7911.7|7907.1|202
1636070400000|2021-11-05 00:00:00|7912.3|7909.5|7933.4|7930.6|7934.2|7931.4|7911.9|7909.1|811
1636070700000|2021-11-05 00:05:00|7933.2|7930.4|7937.1|7934.3|7938.6|7935.8|7920.4|7917.6|472
1636071000000|2021-11-05 00:10:00|7937.4|7934.6|7944.1|7941.3|7945.3|7942.5|7937.1|7934.3|467
1636071300000|2021-11-05 00:15:00|7944.3|7941.5|7949.5|7946.7|7951.6|7948.8|7943.6|7940.8|458
1636071600000|2021-11-05 00:20:00|7949.3|7946.5|7949.3|7946.5|7949.6|7946.8|7942.8|7940|238
1636071900000|2021-11-05 00:25:00|7949.1|7946.3|7934.1|7931.3|7949.6|7946.8|7933.2|7930.4|370
1636072200000|2021-11-05 00:30:00|7933.9|7931.1|7929.1|7926.3|7934.9|7932.1|7926.6|7923.8|375
1636072500000|2021-11-05 00:35:00|7928.9|7926.1|7925.6|7922.8|7932.9|7930.1|7924.9|7922.1|347
1636072800000|2021-11-05 00:40:00|7924.8|7922|7928.8|7926|7929|7926.2|7921.8|7919|198
1636073100000|2021-11-05 00:45:00|7928.5|7925.7|7919|7916.2|7928.5|7925.7|7917.1|7914.3|271
1636073400000|2021-11-05 00:50:00|7919.3|7916.5|7926.5|7923.7|7926.7|7923.9|7917.3|7914.5|253
1636073700000|2021-11-05 00:55:00|7927.2|7924.4|7930.7|7927.9|7935.7|7932.9|7923.9|7921|376
1636074000000|2021-11-05 01:00:00|7930.4|7927.6|7913.9|7911.1|7940.9|7938.1|7906.6|7903.8|1481
1636074300000|2021-11-05 01:05:00|7914.4|7911.6|7925.2|7922.4|7932.2|7929.4|7914.4|7911.6|645
1636074600000|2021-11-05 01:10:00|7925|7922.2|7909.1|7906.3|7925.2|7922.4|7908.8|7906|542
1636074900000|2021-11-05 01:15:00|7909.6|7906.8|7894.6|7891.8|7910.1|7907.3|7894.6|7891.8|943
1636075200000|2021-11-05 01:20:00|7894.9|7892.1|7894.2|7891.4|7896.7|7893.9|7885.6|7882.8|919
1636075500000|2021-11-05 01:25:00|7894.4|7891.6|7901.3|7898.5|7902.6|7899.8|7888.2|7885.4|656
1636075800000|2021-11-05 01:30:00|7900.8|7898|7907|7904.2|7909.3|7906.5|7898|7895.2|553
1636076100000|2021-11-05 01:35:00|7907.2|7904.4|7900.5|7897.7|7908|7905.2|7897.5|7894.7|405
1636076400000|2021-11-05 01:40:00|7900.3|7897.5|7910|7907.2|7911.7|7908.9|7892.2|7889.4|689
1636076700000|2021-11-05 01:45:00|7910.2|7907.4|7918|7915.2|7919.2|7916.4|7901.7|7898.9|522
1636077000000|2021-11-05 01:50:00|7917.5|7914.7|7902.8|7900|7921.7|7918.9|7900.5|7897.7|738
1636077300000|2021-11-05 01:55:00|7903.5|7900.7|7887.7|7884.9|7903.5|7900.7|7886.8|7884|715
1636077600000|2021-11-05 02:00:00|7887.5|7884.7|7886.6|7883.8|7892.3|7889.5|7881.3|7878.5|1133
1636077900000|2021-11-05 02:05:00|7886.8|7884|7904.6|7901.8|7905.6|7902.8|7886.8|7884|625
1636078200000|2021-11-05 02:10:00|7904.9|7902.1|7906|7903.2|7908.1|7905.3|7899.1|7896.3|421
1636078500000|2021-11-05 02:15:00|7906.2|7903.4|7898.2|7895.4|7906.2|7903.4|7889.4|7886.6|304
1636078800000|2021-11-05 02:20:00|7897.7|7894.9|7902.6|7899.8|7903.1|7900.3|7894.1|7891.3|167
1636079100000|2021-11-05 02:25:00|7902.9|7900.1|7901.1|7898.3|7903.1|7900.3|7895.8|7893|164
1636079400000|2021-11-05 02:30:00|7900.6|7897.8|7891.3|7888.5|7903.1|7900.3|7890.1|7887.3|266
1636079700000|2021-11-05 02:35:00|7891.5|7888.7|7892.7|7889.9|7894.5|7891.7|7887.5|7884.7|283
1636080000000|2021-11-05 02:40:00|7892.5|7889.7|7893.2|7890.4|7902.7|7899.9|7892.2|7889.4|375
1636080300000|2021-11-05 02:45:00|7892.9|7890.1|7902.4|7899.6|7906.9|7904.1|7891.9|7889.1|305
1636080600000|2021-11-05 02:50:00|7902.2|7899.4|7893.2|7890.4|7902.2|7899.4|7891.2|7888.4|295
1636080900000|2021-11-05 02:55:00|7894.2|7891.4|7892.5|7889.7|7899.5|7896.7|7890.5|7887.7|289
1636081200000|2021-11-05 03:00:00|7891.5|7888.7|7891|7888.2|7894.2|7891.4|7886.5|7883.7|299
1636081500000|2021-11-05 03:05:00|7890.5|7887.7|7889.7|7886.9|7893.5|7890.7|7886.5|7883.7|232
1636081800000|2021-11-05 03:10:00|7889.5|7886.7|7898.4|7895.6|7898.9|7896.1|7886.9|7884.1|279
1636082100000|2021-11-05 03:15:00|7899.2|7896.4|7907.7|7904.9|7911.4|7908.6|7896.9|7894.1|569
1636082400000|2021-11-05 03:20:00|7908.2|7905.4|7906|7903.2|7910.7|7907.9|7903.2|7900.4|248
1636082700000|2021-11-05 03:25:00|7906.2|7903.4|7905|7902.2|7907|7904.2|7900|7897.2|212
1636083000000|2021-11-05 03:30:00|7905.2|7902.4|7901|7898.2|7905.2|7902.4|7901|7898.2|137
1636083300000|2021-11-05 03:35:00|7900.7|7897.9|7901.9|7899.1|7901.9|7899.1|7899.9|7897.1|54
1636083600000|2021-11-05 03:40:00|7901.7|7898.9|7900.4|7897.6|7901.9|7899.1|7899.2|7896.4|139
1636083900000|2021-11-05 03:45:00|7900.2|7897.4|7906.9|7904.1|7907.9|7905.1|7900.2|7897.4|162
1636084200000|2021-11-05 03:50:00|7906.2|7903.4|7904.9|7902.1|7906.2|7903.4|7902.9|7900.1|73
1636084500000|2021-11-05 03:55:00|7905.7|7902.9|7904.9|7902.1|7906.6|7903.8|7902.9|7900.1|56
1636084800000|2021-11-05 04:00:00|7905.2|7902.4|7907.9|7905.1|7909.9|7907.1|7904.1|7901.3|126
1636085100000|2021-11-05 04:05:00|7908.2|7905.4|7907.7|7904.9|7908.2|7905.4|7906.7|7903.9|68
1636085400000|2021-11-05 04:10:00|7907.4|7904.6|7907.9|7905.1|7908.6|7905.8|7906.9|7904.1|74
1636085700000|2021-11-05 04:15:00|7907.6|7904.8|7906.8|7904|7910.1|7907.3|7905.8|7903|80
1636086000000|2021-11-05 04:20:00|7906.6|7903.8|7907.6|7904.8|7909.1|7906.3|7904.1|7901.3|72
1636086300000|2021-11-05 04:25:00|7907.1|7904.3|7912.1|7909.3|7912.1|7909.3|7905.4|7902.6|96
1636086600000|2021-11-05 04:30:00|7913.1|7910.3|7900.6|7897.8|7913.8|7911|7900.1|7897.3|222
1636086900000|2021-11-05 04:35:00|7900.8|7898|7900.4|7897.6|7902.4|7899.6|7899.4|7896.6|122
1636087200000|2021-11-05 04:40:00|7900.1|7897.3|7898.6|7895.8|7901.4|7898.6|7898.6|7895.8|124
1636087500000|2021-11-05 04:45:00|7898.3|7895.5|7895.3|7892.5|7898.3|7895.5|7891.3|7888.5|286
1636087800000|2021-11-05 04:50:00|7896|7893.2|7896.7|7893.9|7897.8|7895|7895.3|7892.5|154
1636088100000|2021-11-05 04:55:00|7897|7894.2|7897.3|7894.5|7898.9|7895.7|7895|7892.2|96
1636088400000|2021-11-05 05:00:00|7897|7894.2|7896.5|7893.7|7898.5|7895.7|7895|7892.2|101
1636088700000|2021-11-05 05:05:00|7896.3|7893.5|7889.5|7886.7|7897.3|7894.5|7889.3|7886.5|175
1636089000000|2021-11-05 05:10:00|7889.3|7886.5|7886.5|7883.7|7889.5|7886.7|7882.3|7879.5|445
1636089300000|2021-11-05 05:15:00|7886.3|7883.5|7874.7|7871.9|7887.7|7884.9|7870.8|7868|647
1636089600000|2021-11-05 05:20:00|7875|7872.2|7875.7|7872.9|7879|7876.2|7874.5|7871.7|257
1636089900000|2021-11-05 05:25:00|7875.5|7872.7|7872.7|7869.9|7879|7876.2|7870.2|7867.4|253
1636090200000|2021-11-05 05:30:00|7872.9|7870.1|7870.4|7867.6|7878.2|7875.4|7866.4|7863.6|724
1636090500000|2021-11-05 05:35:00|7870.6|7867.8|7884.3|7881.5|7884.3|7881.5|7862.4|7859.6|892
1636090800000|2021-11-05 05:40:00|7884.6|7881.8|7876.6|7873.8|7884.6|7881.8|7872.6|7869.8|439
1636091100000|2021-11-05 05:45:00|7876.3|7873.5|7864.2|7861.4|7880.6|7877.8|7860.9|7858.1|709
1636091400000|2021-11-05 05:50:00|7863.9|7861.1|7858.2|7855.4|7867.2|7864.4|7854.3|7851.5|817
1636091700000|2021-11-05 05:55:00|7858.7|7855.9|7854|7851.2|7859.7|7856.9|7852.7|7849.9|454
1636092000000|2021-11-05 06:00:00|7853.3|7850.5|7847.1|7844.3|7856.2|7853.4|7845.5|7842.7|778
1636092300000|2021-11-05 06:05:00|7847.3|7844.5|7837.2|7834.4|7848.8|7846|7837|7834.2|1193
1636092600000|2021-11-05 06:10:00|7837.7|7834.9|7838.2|7835.4|7845.7|7842.9|7837.2|7834.4|735
1636092900000|2021-11-05 06:15:00|7837.9|7835.1|7833.1|7830.3|7838.7|7835.9|7830.4|7827.6|1531
1636093200000|2021-11-05 06:20:00|7832.4|7829.6|7833.6|7830.8|7841.8|7839|7829.4|7826.6|1051
1636093500000|2021-11-05 06:25:00|7833.3|7830.5|7834.3|7831.5|7843|7840.2|7832.8|7830|637
1636093800000|2021-11-05 06:30:00|7833.8|7831|7830.3|7827.5|7838.6|7835.8|7829.5|7826.7|494
1636094100000|2021-11-05 06:35:00|7831.3|7828.5|7854.8|7852|7859.6|7856.8|7830.3|7827.5|955
1636094400000|2021-11-05 06:40:00|7855|7852.2|7867|7864.2|7870.1|7867.3|7849.3|7846.5|947
1636094700000|2021-11-05 06:45:00|7867.5|7864.7|7869.8|7867|7876.6|7873.8|7860.3|7857.5|860
1636095000000|2021-11-05 06:50:00|7870|7867.2|7868.8|7866|7875|7872.2|7861.3|7858.5|503
1636095300000|2021-11-05 06:55:00|7869|7866.2|7899.5|7896.7|7905.2|7902.4|7868.5|7865.7|1194
1636095600000|2021-11-05 07:00:00|7899.7|7896.9|7895.9|7893.1|7900.2|7897.4|7888.5|7885.7|878
1636095900000|2021-11-05 07:05:00|7895.7|7892.9|7897.9|7895.1|7901.9|7899.1|7893.4|7890.6|428
1636096200000|2021-11-05 07:10:00|7897.5|7894.7|7854.1|7851.3|7897.5|7894.7|7853.1|7850.3|1390
1636096500000|2021-11-05 07:15:00|7852.8|7850|7856.7|7853.9|7862.5|7859.7|7849.8|7847|1137
1636096800000|2021-11-05 07:20:00|7856.5|7853.7|7852.3|7849.5|7863.3|7860.5|7850.8|7848|1003
1636097100000|2021-11-05 07:25:00|7852.8|7850|7849|7846.2|7854.5|7851.7|7845.7|7842.9|784
1636097400000|2021-11-05 07:30:00|7848.8|7846|7858|7855.2|7859.7|7856.9|7843.3|7840.5|1033
1636097700000|2021-11-05 07:35:00|7858.2|7855.4|7865|7862.2|7875.1|7872.3|7858|7855.2|973
1636098000000|2021-11-05 07:40:00|7864.3|7861.5|7867|7864.2|7871.3|7868.5|7861|7858.2|423
1636098300000|2021-11-05 07:45:00|7867.2|7864.4|7859.8|7857|7867.7|7864.9|7857.1|7854.3|483
1636098600000|2021-11-05 07:50:00|7858.8|7856|7865.5|7862.7|7869.5|7866.7|7858.5|7855.7|511
1636098900000|2021-11-05 07:55:00|7864.8|7862|7855.5|7852.7|7868.5|7865.7|7854.5|7851.7|706
1636099200000|2021-11-05 08:00:00|7855.7|7852.9|7860.5|7857.7|7862.2|7859.4|7854.3|7851.5|721
1636099500000|2021-11-05 08:05:00|7860.7|7857.9|7918.1|7915.3|7920.8|7918|7860.5|7857.7|3138
1636099800000|2021-11-05 08:10:00|7917.8|7915|7935.6|7932.8|7936.9|7934.1|7906.5|7903.7|2002
1636100100000|2021-11-05 08:15:00|7935.3|7932.5|7936.8|7934|7944.9|7942.1|7931.3|7928.5|1628
1636100400000|2021-11-05 08:20:00|7937.1|7934.3|7939.7|7936.9|7946.3|7943.5|7924.3|7921.5|1847
1636100700000|2021-11-05 08:25:00|7940|7937.2|7907.3|7904.5|7940|7937.2|7892.3|7889.5|2950
1636101000000|2021-11-05 08:30:00|7907.1|7904.3|7915.4|7912.6|7915.6|7912.8|7892.7|7889.9|1502
1636101300000|2021-11-05 08:35:00|7915.1|7912.3|7913.7|7910.9|7930.1|7927.3|7909.7|7906.9|1314
1636101600000|2021-11-05 08:40:00|7914.2|7911.4|7906.2|7903.4|7918.7|7915.9|7904.3|7901.5|834
1636101900000|2021-11-05 08:45:00|7906.5|7903.7|7904.2|7901.4|7909.2|7906.4|7894.8|7892|1098
1636102200000|2021-11-05 08:50:00|7904.5|7901.7|7887.4|7884.6|7905.3|7902.5|7886.4|7883.6|932
1636102500000|2021-11-05 08:55:00|7887.1|7884.3|7889.2|7886.4|7895.5|7892.7|7885.2|7882.4|875
1636102800000|2021-11-05 09:00:00|7887.2|7884.4|7886.4|7883.6|7891.2|7888.4|7879.6|7876.8|1113
1636103100000|2021-11-05 09:05:00|7886.1|7883.3|7873.8|7871|7887.1|7884.3|7872.5|7869.7|1084
1636103400000|2021-11-05 09:10:00|7873.5|7870.7|7870.4|7867.6|7877.2|7874.4|7869.2|7866.4|729
1636103700000|2021-11-05 09:15:00|7870.6|7867.8|7878.1|7875.3|7882|7879.2|7869.5|7866.7|839
1636104000000|2021-11-05 09:20:00|7877.9|7875.1|7875.4|7872.6|7882.1|7879.3|7872.4|7869.6|694
1636104300000|2021-11-05 09:25:00|7875.1|7872.3|7874.9|7872.1|7882.1|7879.3|7873.1|7870.3|517
1636104600000|2021-11-05 09:30:00|7875.1|7872.3|7874|7871.2|7881.8|7879|7873.7|7870.9|548
1636104900000|2021-11-05 09:35:00|7873.7|7870.9|7881.5|7878.7|7881.7|7878.9|7871|7868.2|543
1636105200000|2021-11-05 09:40:00|7881|7878.2|7899.7|7896.9|7901.4|7898.6|7876.5|7873.7|1327
1636105500000|2021-11-05 09:45:00|7899.4|7896.6|7906.1|7903.3|7908.7|7905.9|7898.9|7896.1|923
1636105800000|2021-11-05 09:50:00|7905.9|7903.1|7926.3|7923.5|7926.6|7923.8|7899.5|7896.7|1452
1636106100000|2021-11-05 09:55:00|7925.9|7923.1|7914|7911.2|7928.6|7925.8|7909.6|7906.8|1104
1636106400000|2021-11-05 10:00:00|7914.7|7911.9|7891.8|7889|7915|7912.2|7882.6|7879.8|1707
1636106700000|2021-11-05 10:05:00|7891.6|7888.8|7904.4|7901.6|7905.2|7902.4|7889.8|7887|733
1636107000000|2021-11-05 10:10:00|7904.6|7901.8|7902.4|7899.6|7905.4|7902.6|7895.4|7892.6|510
1636107300000|2021-11-05 10:15:00|7902.7|7899.9|7896.8|7894|7903.4|7900.6|7892|7889.2|567
1636107600000|2021-11-05 10:20:00|7896.6|7893.8|7894.8|7892|7903.4|7900.6|7893.1|7890.3|464
1636107900000|2021-11-05 10:25:00|7895.8|7893|7899.6|7896.8|7903.8|7901|7894.1|7891.3|621
1636108200000|2021-11-05 10:30:00|7899.8|7897|7899.8|7897|7900.1|7897.3|7891.5|7888.7|496
1636108500000|2021-11-05 10:35:00|7899.5|7896.7|7890.6|7887.8|7899.5|7896.7|7888.3|7885.5|523
1636108800000|2021-11-05 10:40:00|7890.8|7888|7897.8|7895|7899.8|7897|7880.8|7878|883
1636109100000|2021-11-05 10:45:00|7898.5|7895.7|7877.4|7874.6|7900.8|7898|7876.7|7873.9|2049
1636109400000|2021-11-05 10:50:00|7877.7|7874.9|7874.5|7871.7|7891.6|7888.8|7871.5|7868.7|2775
1636109700000|2021-11-05 10:55:00|7874.7|7871.9|7879.2|7876.4|7885.2|7882.4|7872.1|7869.3|863
1636110000000|2021-11-05 11:00:00|7880.2|7877.4|7879.4|7876.6|7883|7880.2|7874.9|7872.1|509
1636110300000|2021-11-05 11:05:00|7878.9|7876.1|7874.4|7871.6|7879.7|7876.9|7873.4|7870.6|615
1636110600000|2021-11-05 11:10:00|7875.1|7872.3|7883.4|7880.6|7894.4|7891.6|7873.4|7870.6|1060
1636110900000|2021-11-05 11:15:00|7883.9|7881.1|7885.4|7882.6|7892.4|7889.6|7878.4|7875.6|686
1636111200000|2021-11-05 11:20:00|7886.4|7883.6|7873.1|7870.3|7886.7|7883.9|7860.7|7857.9|2433
1636111500000|2021-11-05 11:25:00|7872.9|7870.1|7862.7|7859.9|7872.9|7870.1|7857.7|7854.9|1217
1636111800000|2021-11-05 11:30:00|7863.9|7861.1|7864.7|7861.9|7868.4|7865.6|7858.7|7855.9|885
1636112100000|2021-11-05 11:35:00|7864.9|7862.1|7879.7|7876.9|7881.1|7878.3|7859.7|7856.9|940
1636112400000|2021-11-05 11:40:00|7879.8|7877|7880.4|7877.6|7889.8|7887|7878|7875.2|1126
1636112700000|2021-11-05 11:45:00|7879.9|7877.1|7878.9|7876.1|7884.4|7881.6|7871|7868.2|712
1636113000000|2021-11-05 11:50:00|7878.7|7875.9|7875.2|7872.4|7885.4|7882.6|7874.2|7871.4|685
1636113300000|2021-11-05 11:55:00|7874.2|7871.4|7882.2|7879.4|7883.3|7880.5|7864.2|7861.4|928
1636113600000|2021-11-05 12:00:00|7881.9|7879.1|7911.3|7908.5|7911.8|7909|7880.5|7877.7|2275
1636113900000|2021-11-05 12:05:00|7911.6|7908.8|7914.2|7911.4|7925.3|7922.5|7905.6|7902.8|2497
1636114200000|2021-11-05 12:10:00|7914|7911.2|7923.1|7920.3|7924.9|7922.1|7909|7906.2|1450
1636114500000|2021-11-05 12:15:00|7923.4|7920.6|7886.7|7883.9|7923.6|7920.8|7884.7|7881.9|2093
1636114800000|2021-11-05 12:20:00|7887.9|7885.1|7885.7|7882.9|7892.2|7889.4|7883.5|7880.7|1293
1636115100000|2021-11-05 12:25:00|7886|7883.2|7901.8|7899|7908.4|7905.3|7883.7|7880.9|1133
1636115400000|2021-11-05 12:30:00|7902.3|7899.5|7916.8|7914|7917.1|7914.3|7884.7|7881.9|2518
1636115700000|2021-11-05 12:35:00|7916.4|7913.6|7898.8|7896|7918.8|7916|7896.1|7893.3|1600
1636116000000|2021-11-05 12:40:00|7899.8|7897|7890.1|7887.3|7910.7|7907.9|7888.8|7886|2560
1636116300000|2021-11-05 12:45:00|7889.7|7886.9|7899.1|7896.3|7912.2|7909.4|7888.3|7885.5|1636
1636116600000|2021-11-05 12:50:00|7899.8|7897|7910.5|7907.7|7914.5|7911.7|7897.8|7895|1121
1636116900000|2021-11-05 12:55:00|7911.5|7908.7|7909.8|7907|7916.8|7914|7899.7|7896.9|1559
1636117200000|2021-11-05 13:00:00|7908.8|7906|7873.9|7871.1|7908.8|7906|7869.6|7866.8|5496
1636117500000|2021-11-05 13:05:00|7873.6|7870.8|7911.4|7908.6|7918.2|7915.4|7872.9|7870.1|5133
1636117800000|2021-11-05 13:10:00|7911.7|7908.9|7927.7|7924.9|7929|7926.2|7891|7888.2|4001
1636118100000|2021-11-05 13:15:00|7927.9|7925.1|7928.7|7925.9|7931.7|7928.9|7915|7912.2|2864
1636118400000|2021-11-05 13:20:00|7928.4|7925.6|7935.4|7932.6|7939.4|7936.6|7923.4|7920.6|3834
1636118700000|2021-11-05 13:25:00|7935.7|7932.9|7938.8|7936|7941.1|7938.3|7917.8|7915|2648
1636119000000|2021-11-05 13:30:00|7938.9|7936.1|7906.4|7903.6|7941.1|7938.3|7890.6|7887.8|6192
1636119300000|2021-11-05 13:35:00|7905.7|7902.9|7894.7|7891.9|7910.1|7907.3|7885.3|7882.5|3271
1636119600000|2021-11-05 13:40:00|7894.1|7891.3|7895.9|7893.1|7900.7|7897.9|7888.4|7885.6|2226
1636119900000|2021-11-05 13:45:00|7896.1|7893.3|7905.3|7902.5|7905.8|7903|7882.2|7879.4|2787
1636120200000|2021-11-05 13:50:00|7905.8|7903|7880.8|7878|7913.5|7910.7|7880.5|7877.7|3246
1636120500000|2021-11-05 13:55:00|7881.5|7878.7|7872.9|7870.1|7885.8|7883|7862.8|7860|4087
1636120800000|2021-11-05 14:00:00|7872.2|7869.4|7888.1|7885.3|7891.1|7888.3|7869.5|7866.7|3963
1636121100000|2021-11-05 14:05:00|7888.4|7885.6|7871.1|7868.3|7895.5|7892.7|7871.1|7868.3|2531
1636121400000|2021-11-05 14:10:00|7870.1|7867.3|7892.9|7890.1|7894.6|7891.8|7867.1|7864.3|2843
1636121700000|2021-11-05 14:15:00|7893.2|7890.4|7902.9|7900.1|7906.1|7903.3|7890|7887.2|2353
1636122000000|2021-11-05 14:20:00|7902.4|7899.6|7910.1|7907.3|7911.1|7908.3|7896.9|7894.1|2015
1636122300000|2021-11-05 14:25:00|7909.4|7906.6|7916.8|7914|7920.7|7917.9|7905.7|7902.9|2436
1636122600000|2021-11-05 14:30:00|7916.5|7913.7|7913.5|7910.7|7920.8|7918|7907.1|7904.3|1803
1636122900000|2021-11-05 14:35:00|7913.8|7911|7901.7|7898.9|7917.5|7914.7|7899.3|7896.5|1772
1636123200000|2021-11-05 14:40:00|7901.3|7898.5|7908.7|7905.9|7909.7|7906.9|7895.3|7892.5|1565
1636123500000|2021-11-05 14:45:00|7909|7906.2|7979.1|7976.3|7979.8|7977|7909|7906.2|5993
1636123800000|2021-11-05 14:50:00|7979.4|7976.6|7970.9|7968.1|7980.9|7978.1|7960.8|7958|4344
1636124100000|2021-11-05 14:55:00|7970.6|7967.8|7983.8|7981|7987.5|7984.7|7966.9|7964.1|3731
1636124400000|2021-11-05 15:00:00|7983.5|7980.7|8009.6|8006.8|8010.6|8007.8|7981.8|7979|5985
1636124700000|2021-11-05 15:05:00|8009.4|8006.6|8015.5|8012.7|8026.9|8024.1|8004.7|8001.9|5085
1636125000000|2021-11-05 15:10:00|8015|8012.2|8009.9|8007.1|8026.5|8023.7|8002.5|7999.7|4274
1636125300000|2021-11-05 15:15:00|8009.6|8006.8|8020|8017.2|8025|8022.2|8007.6|8004.8|2581
1636125600000|2021-11-05 15:20:00|8019.8|8017|8017.6|8014.8|8026.5|8023.7|8008|8005.2|2649
1636125900000|2021-11-05 15:25:00|8017.8|8015|8021|8018.2|8026|8023.2|8007.3|8004.5|2124
1636126200000|2021-11-05 15:30:00|8021.7|8018.9|8053|8050.2|8054|8051.2|8021.7|8018.9|4959
1636126500000|2021-11-05 15:35:00|8053.4|8050.6|8076.4|8073.6|8078.7|8075.9|8052.4|8049.6|5347
1636126800000|2021-11-05 15:40:00|8076.7|8073.9|8058.5|8055.7|8078.1|8075.3|8046.7|8043.9|5055
1636127100000|2021-11-05 15:45:00|8058.3|8055.5|8069.4|8066.6|8071.8|8069|8049.2|8046.4|2665
1636127400000|2021-11-05 15:50:00|8069|8066.2|8048.4|8045.6|8072.1|8069.3|8036.7|8033.9|4503
1636127700000|2021-11-05 15:55:00|8047.9|8045.1|8072.5|8069.7|8078.2|8075.4|8047.4|8044.6|3246
1636128000000|2021-11-05 16:00:00|8072.9|8070.1|8056.3|8053.5|8081.8|8079|8055.3|8052.5|3800
1636128300000|2021-11-05 16:05:00|8056|8053.2|8064|8061.2|8064.3|8061.5|8048.3|8045.5|2298
1636128600000|2021-11-05 16:10:00|8063.3|8060.5|8046.5|8043.7|8064.7|8061.9|8044.1|8041.3|2340
1636128900000|2021-11-05 16:15:00|8046.9|8044.1|8056.9|8054.1|8059.9|8057.1|8040.5|8037.7|2570
1636129200000|2021-11-05 16:20:00|8057.4|8054.6|8060.6|8057.8|8067.1|8064.3|8049.1|8046.3|2794
1636129500000|2021-11-05 16:25:00|8060.8|8058|8067.7|8064.9|8075|8072.2|8058.1|8055.3|4324
1636129800000|2021-11-05 16:30:00|8067.3|8064.5|8049.9|8047.1|8077.4|8074.6|8048.6|8045.8|3887
1636130100000|2021-11-05 16:35:00|8050.1|8047.3|8052|8049.2|8054.6|8051.8|8039.6|8036.8|2601
1636130400000|2021-11-05 16:40:00|8052.2|8049.4|8069.4|8066.6|8074.4|8071.6|8049.9|8047.1|2099
1636130700000|2021-11-05 16:45:00|8069.7|8066.9|8067.1|8064.3|8069.8|8067|8062.7|8059.9|1481
1636131000000|2021-11-05 16:50:00|8067.6|8064.8|8061.2|8058.4|8072|8069.2|8054.6|8051.8|1836
1636131300000|2021-11-05 16:55:00|8061.5|8058.7|8060.8|8058|8067.5|8064.7|8056.4|8053.6|1410
1636131600000|2021-11-05 17:00:00|8061.8|8059|8053.5|8050.7|8064|8061.2|8052.8|8050|1169
1636131900000|2021-11-05 17:05:00|8053.2|8050.4|8057.9|8055.1|8061.6|8058.8|8048.2|8045.4|1237
1636132200000|2021-11-05 17:10:00|8056.9|8054.1|8055.8|8053|8064.9|8062.1|8052.1|8049.3|1150
1636132500000|2021-11-05 17:15:00|8055.6|8052.8|8049.7|8046.9|8055.8|8053|8043.9|8041.1|2423
1636132800000|2021-11-05 17:20:00|8049.4|8046.6|8052.6|8049.8|8059.5|8056.7|8049|8046.2|1618
1636133100000|2021-11-05 17:25:00|8052.4|8049.6|8056.3|8053.5|8059.5|8056.7|8052.1|8049.3|1726
1636133400000|2021-11-05 17:30:00|8056|8053.2|8063.5|8060.7|8063.8|8061|8054.5|8051.7|2014
1636133700000|2021-11-05 17:35:00|8063.1|8060.3|8062.4|8059.6|8075.9|8073.1|8060.9|8058.1|2627
1636134000000|2021-11-05 17:40:00|8062.1|8059.3|8055.7|8052.9|8065.4|8062.6|8053.3|8050.5|1827
1636134300000|2021-11-05 17:45:00|8056.7|8053.9|8070.5|8067.7|8071.2|8068.4|8055.7|8052.9|1576
1636134600000|2021-11-05 17:50:00|8069.8|8067|8070.3|8067.5|8077.4|8074.6|8063.5|8060.7|4732
1636134900000|2021-11-05 17:55:00|8070.7|8067.9|8086.1|8083.3|8092.4|8089.6|8069.5|8066.7|4168
1636135200000|2021-11-05 18:00:00|8085.4|8082.6|8091.2|8088.4|8104.2|8101.4|8079.1|8076.3|4906
1636135500000|2021-11-05 18:05:00|8090.9|8088.1|8095.3|8092.5|8099.1|8096.3|8084.4|8081.6|4715
1636135800000|2021-11-05 18:10:00|8094.9|8092.1|8084.8|8082|8095.3|8092.5|8074.6|8071.8|4016
1636136100000|2021-11-05 18:15:00|8084.5|8081.7|8078.3|8075.5|8103.4|8100.6|8077.6|8074.8|4630
1636136400000|2021-11-05 18:20:00|8078.6|8075.8|8074.1|8071.3|8089.4|8086.6|8069.1|8066.3|6038
1636136700000|2021-11-05 18:25:00|8073.4|8070.6|8059.6|8056.8|8084.1|8081.3|8056.3|8053.5|14624
1636137000000|2021-11-05 18:30:00|8059.1|8056.3|8063.7|8060.9|8067.8|8065|8056.3|8053.5|3769
1636137300000|2021-11-05 18:35:00|8064.5|8061.7|8067.4|8064.6|8070.8|8068|8063.7|8060.9|1395
1636137600000|2021-11-05 18:40:00|8067.1|8064.3|8062.1|8059.3|8070.8|8068|8061.1|8058.3|1268
1636137900000|2021-11-05 18:45:00|8061.8|8059|8062.8|8060|8065.8|8063|8059.5|8056.7|577
1636138200000|2021-11-05 18:50:00|8062.5|8059.7|8068.3|8065.5|8069.3|8066.5|8062.5|8059.7|977
1636138500000|2021-11-05 18:55:00|8068.6|8065.8|8073.6|8070.8|8074.9|8072.1|8064.9|8062.1|675
1636138800000|2021-11-05 19:00:00|8073.3|8070.5|8072|8069.2|8073.9|8071.1|8064.9|8062.1|787
1636139100000|2021-11-05 19:05:00|8071.8|8069|8072.2|8069.4|8076.5|8073.7|8069.8|8067|676
1636139400000|2021-11-05 19:10:00|8072.5|8069.7|8073.5|8070.7|8076|8073.2|8070|8067.2|315
1636139700000|2021-11-05 19:15:00|8073.2|8070.4|8070.2|8067.4|8073.5|8070.7|8069.8|8067|310
1636140000000|2021-11-05 19:20:00|8069.8|8067|8074.2|8071.4|8074.2|8071.4|8069.8|8067|495
1636140300000|2021-11-05 19:25:00|8075.2|8072.4|8080.2|8077.4|8081.5|8078.7|8073.2|8070.4|360
1636140600000|2021-11-05 19:30:00|8080.5|8077.7|8090|8087.2|8090.4|8087.6|8079.9|8077.1|2221
1636140900000|2021-11-05 19:35:00|8089.8|8087|8083.3|8080.5|8090.4|8087.6|8082.3|8079.5|1087
1636141200000|2021-11-05 19:40:00|8083.6|8080.8|8084|8081.2|8088.4|8085.6|8081.5|8078.7|816
1636141500000|2021-11-05 19:45:00|8084.2|8081.4|8083.2|8080.4|8087.5|8084.7|8080.5|8077.7|357
1636141800000|2021-11-05 19:50:00|8083.7|8080.9|8082.2|8079.4|8083.9|8081.1|8080.9|8078.1|332
1636142100000|2021-11-05 19:55:00|8081.9|8079.1|8079.9|8077.1|8082.2|8079.4|8078.2|8075.4|491
1636142400000|2021-11-05 20:00:00|8079.7|8076.9|8082.3|8079.5|8083.3|8080.5|8077.9|8075.1|318
1636142700000|2021-11-05 20:05:00|8081.9|8079.1|8078.3|8075.5|8082.3|8079.5|8078.3|8075.5|233
1636143000000|2021-11-05 20:10:00|8078.8|8076|8070.1|8067.3|8080.1|8077.3|8069.7|8066.9|984
1636143300000|2021-11-05 20:15:00|8070.3|8067.5|8064.6|8061.8|8071.3|8068.5|8064.2|8061.4|434
1636143600000|2021-11-05 20:20:00|8065.6|8062.8|8067.6|8064.8|8070.4|8067.6|8065.3|8062.5|208
1636143900000|2021-11-05 20:25:00|8067.3|8064.5|8069.7|8066.9|8071.3|8068.5|8066.4|8063.6|295
1636144200000|2021-11-05 20:30:00|8069.9|8067.1|8068.7|8065.9|8072.4|8069.6|8067.9|8065.1|196
1636144500000|2021-11-05 20:35:00|8068.4|8065.6|8065.6|8062.8|8068.4|8065.6|8064.2|8061.4|231
1636144800000|2021-11-05 20:40:00|8064.9|8062.1|8064.8|8062|8067|8064.2|8064.2|8061.4|167
1636145100000|2021-11-05 20:45:00|8065|8062.2|8058.2|8055.4|8069.1|8066.3|8057.6|8054.8|368
1636145400000|2021-11-05 20:50:00|8058.4|8055.6|8043.1|8040.3|8061.9|8059.1|8033.5|8030.7|941
1636145700000|2021-11-05 20:55:00|8043.3|8040.5|8049.5|8045.5|8053.2|8048.5|8036.3|8033.5|395
1636326000000|2021-11-07 23:00:00|8046.9|8042.9|8078.3|8075.5|8095.4|8090|8046.9|8040.1|2029
1636326300000|2021-11-07 23:05:00|8078|8075.2|8085|8082.2|8090|8087.2|8070.7|8067.6|529
1636326600000|2021-11-07 23:10:00|8085.2|8082.4|8085.1|8082.3|8089.4|8084|8076.5|8072.4|346
1636326900000|2021-11-07 23:15:00|8085.5|8082.7|8089.1|8086.3|8097|8094.2|8085.5|8082.7|520
1636327200000|2021-11-07 23:20:00|8089|8086.2|8087.4|8084.6|8090.6|8087.8|8085|8082.2|223
1636327500000|2021-11-07 23:25:00|8086.6|8083.8|8082.4|8079.6|8087.4|8084.6|8080.9|8078.1|303
1636327800000|2021-11-07 23:30:00|8082.3|8079.5|8080.4|8077.6|8084.6|8081.8|8079.4|8076.6|185
1636328100000|2021-11-07 23:35:00|8080.8|8078|8082.9|8080.1|8083.9|8081.1|8078.6|8075.8|150
1636328400000|2021-11-07 23:40:00|8082.2|8079.4|8083.4|8080.6|8089.9|8087.1|8080.7|8077.9|204
1636328700000|2021-11-07 23:45:00|8082.9|8080.1|8081.4|8078.6|8083.4|8080.6|8080.2|8077.4|94
1636329000000|2021-11-07 23:50:00|8080.9|8078.1|8075.5|8072.7|8082.2|8079.4|8075.2|8072.4|258
1636329300000|2021-11-07 23:55:00|8074.9|8072.1|8076.4|8073.6|8076.9|8074.1|8073.9|8071.1|121
1636329600000|2021-11-08 00:00:00|8075.9|8073.1|8072.8|8070|8076.8|8074|8070.8|8068|331
1636329900000|2021-11-08 00:05:00|8073|8070.2|8078.7|8075.9|8080.8|8078|8071.8|8069|589
1636330200000|2021-11-08 00:10:00|8078.5|8075.7|8084.3|8081.5|8085.5|8082.7|8078.5|8075.7|385
1636330500000|2021-11-08 00:15:00|8084.5|8081.7|8088.1|8085.3|8089.5|8086.7|8077.3|8074.5|297
1636330800000|2021-11-08 00:20:00|8086.5|8083.7|8084.4|8081.6|8087|8084.2|8081.4|8078.6|134
1636331100000|2021-11-08 00:25:00|8084.1|8081.3|8086.6|8083.8|8088.4|8085.6|8083.4|8080.6|116
1636331400000|2021-11-08 00:30:00|8086.4|8083.6|8101.9|8099.1|8104.8|8102|8086.4|8083.6|664
1636331700000|2021-11-08 00:35:00|8102.4|8099.6|8104.4|8101.6|8106.6|8103.8|8098.7|8095.9|377
1636332000000|2021-11-08 00:40:00|8104.7|8101.9|8104.4|8101.6|8105.9|8103.1|8100.1|8097.3|279
1636332300000|2021-11-08 00:45:00|8104.2|8101.4|8105.4|8102.6|8106.4|8103.6|8102.7|8099.9|127
1636332600000|2021-11-08 00:50:00|8105|8102.2|8106|8103.2|8110.7|8107.9|8103.4|8100.6|405
1636332900000|2021-11-08 00:55:00|8105.9|8103.1|8108.3|8105.5|8111.7|8108.9|8104.7|8101.9|291
1636333200000|2021-11-08 01:00:00|8108.7|8105.9|8120.8|8118|8125|8122.2|8101.3|8098.5|2435
1636333500000|2021-11-08 01:05:00|8120.7|8117.9|8136.8|8134|8144.8|8142|8113.7|8110.9|1937
1636333800000|2021-11-08 01:10:00|8136.7|8133.9|8131.6|8128.8|8146.6|8143.8|8130.5|8127.7|1006
1636334100000|2021-11-08 01:15:00|8132|8129.2|8139.3|8136.5|8144.6|8141.8|8129.3|8126.5|782
1636334400000|2021-11-08 01:20:00|8139.1|8136.3|8146.1|8143.3|8151.3|8148.5|8139|8136.2|964
1636334700000|2021-11-08 01:25:00|8146.3|8143.5|8152.3|8149.5|8155.3|8152.5|8144.1|8141.3|662
1636335000000|2021-11-08 01:30:00|8152.9|8150.1|8164.3|8161.5|8167.3|8164.5|8150.1|8147.3|1372
1636335300000|2021-11-08 01:35:00|8163.4|8160.6|8164.1|8161.3|8167.9|8165.1|8160.3|8157.5|424
1636335600000|2021-11-08 01:40:00|8163.7|8160.9|8147.6|8144.8|8165.1|8162.3|8146.6|8143.8|671
1636335900000|2021-11-08 01:45:00|8147.2|8144.4|8138.5|8135.7|8155.2|8152.4|8135.2|8132.4|947
1636336200000|2021-11-08 01:50:00|8138.4|8135.6|8131.7|8128.9|8144|8141.2|8129.2|8126.4|697
1636336500000|2021-11-08 01:55:00|8132|8129.2|8135.7|8132.9|8138.5|8135.7|8128.5|8125.7|490
1636336800000|2021-11-08 02:00:00|8135.5|8132.7|8129.8|8127|8140.5|8137.7|8127|8124.2|465
1636337100000|2021-11-08 02:05:00|8129.5|8126.7|8139.8|8137|8143.3|8140.5|8128.7|8125.9|559
1636337400000|2021-11-08 02:10:00|8140.5|8137.7|8153.5|8150.7|8153.8|8151|8137.5|8134.7|512
1636337700000|2021-11-08 02:15:00|8153.6|8150.8|8153.5|8150.7|8156.5|8153.7|8150.5|8147.7|405
1636338000000|2021-11-08 02:20:00|8154|8151.2|8149.4|8146.6|8154.5|8151.7|8148.1|8145.3|232
1636338300000|2021-11-08 02:25:00|8149.6|8146.8|8151.6|8148.8|8151.8|8149|8149.4|8146.6|106
1636338600000|2021-11-08 02:30:00|8151.8|8149|8157.1|8154.3|8157.1|8154.3|8148.4|8145.6|538
1636338900000|2021-11-08 02:35:00|8156.6|8153.8|8153.4|8150.6|8161.1|8158.3|8151.2|8148.4|602
1636339200000|2021-11-08 02:40:00|8153.7|8150.9|8155.6|8152.8|8158.4|8155.6|8153.6|8150.8|181
1636339500000|2021-11-08 02:45:00|8155.5|8152.7|8149.5|8146.7|8159.4|8156.6|8149.4|8146.6|371
1636339800000|2021-11-08 02:50:00|8150.4|8147.6|8151.4|8148.6|8154.4|8151.6|8148.9|8146.1|431
1636340100000|2021-11-08 02:55:00|8150.4|8147.6|8149.5|8146.7|8152.4|8149.6|8138|8135.2|596
1636340400000|2021-11-08 03:00:00|8149.7|8146.9|8145.3|8142.5|8151.3|8148.5|8140.3|8137.5|271
1636340700000|2021-11-08 03:05:00|8145.2|8142.4|8146.3|8143.5|8148.7|8145.9|8140.7|8137.9|218
1636341000000|2021-11-08 03:10:00|8145.7|8142.9|8148.1|8145.3|8150.6|8147.8|8144.6|8141.8|200
1636341300000|2021-11-08 03:15:00|8148.3|8145.5|8148.3|8145.5|8150.6|8147.8|8147.6|8144.8|197
1636341600000|2021-11-08 03:20:00|8148.1|8145.3|8142.3|8139.5|8152|8149.2|8137.8|8135|431
1636341900000|2021-11-08 03:25:00|8142.9|8140.1|8148.3|8145.5|8148.3|8145.5|8140.6|8137.8|216
1636342200000|2021-11-08 03:30:00|8147.3|8144.5|8139.2|8136.4|8147.3|8144.5|8139.2|8136.4|187
1636342500000|2021-11-08 03:35:00|8138.4|8135.6|8151.4|8148.6|8152.4|8149.6|8138.2|8135.4|319
1636342800000|2021-11-08 03:40:00|8151.7|8148.9|8154.2|8151.4|8154.2|8151.4|8151.2|8148.4|185
1636343100000|2021-11-08 03:45:00|8154.1|8151.3|8149.2|8146.4|8154.2|8151.4|8147.2|8144.4|148
1636343400000|2021-11-08 03:50:00|8149.5|8146.7|8146.2|8143.4|8149.5|8146.7|8145|8142.2|70
1636343700000|2021-11-08 03:55:00|8146.5|8143.7|8145.2|8142.4|8147.2|8144.4|8140.2|8137.4|249
1636344000000|2021-11-08 04:00:00|8144.7|8141.9|8138.2|8135.4|8144.7|8141.9|8137.2|8134.4|248
1636344300000|2021-11-08 04:05:00|8138.7|8135.9|8139.1|8136.3|8141.2|8138.4|8138|8135.2|159
1636344600000|2021-11-08 04:10:00|8138.8|8136|8137.8|8135|8139.1|8136.3|8136.8|8134|66
1636344900000|2021-11-08 04:15:00|8138.1|8135.3|8132.1|8129.3|8138.1|8135.3|8131.1|8128.3|309
1636345200000|2021-11-08 04:20:00|8132.6|8129.8|8132.3|8129.5|8134.6|8131.8|8131.1|8128.3|137
1636345500000|2021-11-08 04:25:00|8132.1|8129.3|8133.1|8130.3|8134.4|8131.6|8130.8|8128|102
1636345800000|2021-11-08 04:30:00|8132.8|8130|8142.1|8139.3|8143.2|8140.4|8131.1|8128.3|284
1636346100000|2021-11-08 04:35:00|8141.9|8139.1|8139.7|8136.9|8141.9|8139.1|8138.7|8135.9|62
1636346400000|2021-11-08 04:40:00|8139.4|8136.6|8137.4|8134.6|8140.4|8137.6|8137.4|8134.6|41
1636346700000|2021-11-08 04:45:00|8138.4|8135.6|8138.4|8135.6|8139.4|8136.6|8137.7|8134.9|47
1636347000000|2021-11-08 04:50:00|8140.4|8137.6|8141.7|8138.9|8143.4|8140.6|8140.3|8137.5|102
1636347300000|2021-11-08 04:55:00|8141.3|8138.5|8144.2|8141.4|8145.7|8142.9|8141.3|8138.5|138
1636347600000|2021-11-08 05:00:00|8144|8141.2|8148|8145.2|8151.5|8148.7|8144|8141.2|321
1636347900000|2021-11-08 05:05:00|8147.7|8144.9|8151.1|8148.3|8151.6|8148.8|8147|8144.2|155
1636348200000|2021-11-08 05:10:00|8151.3|8148.5|8153.6|8150.8|8153.6|8150.8|8149.6|8146.8|188
1636348500000|2021-11-08 05:15:00|8154|8151.2|8153.3|8150.5|8156.6|8153.8|8152.1|8149.3|259
1636348800000|2021-11-08 05:20:00|8153.6|8150.8|8149.3|8146.5|8156.3|8153.5|8148.6|8145.8|221
1636349100000|2021-11-08 05:25:00|8149.6|8146.8|8146.9|8144.1|8149.6|8146.8|8144.6|8141.8|176
1636349400000|2021-11-08 05:30:00|8147.2|8144.4|8146.9|8144.1|8150.9|8148.1|8139.9|8137.1|511
1636349700000|2021-11-08 05:35:00|8147.1|8144.3|8146.9|8144.1|8150.7|8147.9|8143.1|8140.3|283
1636350000000|2021-11-08 05:40:00|8147.2|8144.4|8144.9|8142.1|8148.9|8146.1|8141.2|8138.4|188
1636350300000|2021-11-08 05:45:00|8145.9|8143.1|8146.9|8144.1|8150.9|8148.1|8143.4|8140.6|340
1636350600000|2021-11-08 05:50:00|8146.7|8143.9|8147.2|8144.4|8148.9|8146.1|8144.9|8142.1|146
1636350900000|2021-11-08 05:55:00|8146.9|8144.1|8144.2|8141.4|8147.5|8144.7|8141.2|8138.4|200
1636351200000|2021-11-08 06:00:00|8143.8|8141|8139.8|8137|8144.7|8141.9|8137.5|8134.7|478
1636351500000|2021-11-08 06:05:00|8139.5|8136.7|8141.5|8138.7|8141.5|8138.7|8135.3|8132.5|376
1636351800000|2021-11-08 06:10:00|8141.8|8139|8140.6|8137.8|8142.5|8139.7|8137.5|8134.7|244
1636352100000|2021-11-08 06:15:00|8140.8|8138|8144.9|8142.1|8147.4|8144.6|8137.8|8135|304
1636352400000|2021-11-08 06:20:00|8144.8|8142|8144.4|8141.6|8149.1|8146.3|8142.1|8139.3|243
1636352700000|2021-11-08 06:25:00|8144.8|8142|8145.3|8142.5|8147.8|8145|8143.1|8140.3|155
1636353000000|2021-11-08 06:30:00|8145.6|8142.8|8147.7|8144.9|8148.7|8145.9|8142.8|8140|182
1636353300000|2021-11-08 06:35:00|8148.1|8145.3|8147.9|8145.1|8151.6|8148.8|8145.7|8142.9|240
1636353600000|2021-11-08 06:40:00|8147.7|8144.9|8147.7|8144.9|8148.2|8145.4|8143.7|8140.9|190
1636353900000|2021-11-08 06:45:00|8147.5|8144.7|8148.9|8146.1|8150.4|8147.6|8145|8142.2|256
1636354200000|2021-11-08 06:50:00|8148.7|8145.9|8140.4|8137.6|8149.7|8146.9|8140|8137.2|417
1636354500000|2021-11-08 06:55:00|8140.9|8138.1|8144.3|8141.5|8146.7|8143.9|8136.7|8133.9|497
1636354800000|2021-11-08 07:00:00|8144.2|8141.4|8142.2|8139.4|8145.3|8142.5|8140.3|8137.5|183
1636355100000|2021-11-08 07:05:00|8142.7|8139.9|8138.7|8135.9|8143|8140.2|8136.5|8133.7|290
1636355400000|2021-11-08 07:10:00|8139|8136.2|8132.5|8129.7|8140|8137.2|8128.5|8125.7|739
1636355700000|2021-11-08 07:15:00|8132.3|8129.5|8125|8122.2|8133|8130.2|8123.5|8120.7|666
1636356000000|2021-11-08 07:20:00|8125.3|8122.5|8131|8128.2|8135|8132.2|8124|8121.2|528
1636356300000|2021-11-08 07:25:00|8131.5|8128.7|8138.9|8136.1|8145.3|8142.5|8131|8128.2|706
1636356600000|2021-11-08 07:30:00|8139.1|8136.3|8136.9|8134.1|8140.8|8138|8134.6|8131.8|295
1636356900000|2021-11-08 07:35:00|8137.3|8134.5|8131.3|8128.5|8137.9|8135.1|8127.3|8124.5|370
1636357200000|2021-11-08 07:40:00|8132.3|8129.5|8134.7|8131.9|8136.9|8134.1|8130.1|8127.3|532
1636357500000|2021-11-08 07:45:00|8134.6|8131.8|8136.9|8134.1|8139.2|8136.4|8131.1|8128.3|181
1636357800000|2021-11-08 07:50:00|8137.9|8135.1|8134.9|8132.1|8138.2|8135.4|8133.9|8131.1|109
1636358100000|2021-11-08 07:55:00|8135.2|8132.4|8143.5|8140.7|8145.9|8143.1|8133.9|8131.1|724
1636358400000|2021-11-08 08:00:00|8143.2|8140.4|8137.5|8134.7|8144.2|8141.4|8134.2|8131.4|516
1636358700000|2021-11-08 08:05:00|8136.8|8134|8136.2|8133.4|8137.2|8134.4|8128.5|8125.7|583
1636359000000|2021-11-08 08:10:00|8135.2|8132.4|8137.5|8134.7|8138.2|8135.4|8132.2|8129.4|329
1636359300000|2021-11-08 08:15:00|8137.7|8134.9|8133.3|8130.5|8137.8|8135|8127.7|8124.9|572
1636359600000|2021-11-08 08:20:00|8133|8130.2|8119.5|8116.7|8133.1|8130.3|8117.1|8114.3|1199
1636359900000|2021-11-08 08:25:00|8119.3|8116.5|8132.6|8129.8|8134.6|8131.8|8118.5|8115.7|1218
1636360200000|2021-11-08 08:30:00|8132.3|8129.5|8125.1|8122.3|8140.8|8138|8119.4|8116.6|1733
1636360500000|2021-11-08 08:35:00|8124.1|8121.3|8126.4|8123.6|8128.1|8125.3|8117.8|8115|840
1636360800000|2021-11-08 08:40:00|8126.1|8123.3|8122.4|8119.6|8130.8|8128|8118.1|8115.3|603
1636361100000|2021-11-08 08:45:00|8122.8|8120|8131.6|8128.8|8133.4|8130.6|8119.7|8116.9|622
1636361400000|2021-11-08 08:50:00|8130.7|8127.9|8134.4|8131.6|8135|8132.2|8127.1|8124.3|415
1636361700000|2021-11-08 08:55:00|8134.9|8132.1|8130.4|8127.6|8139.4|8136.6|8128.9|8126.1|795
1636362000000|2021-11-08 09:00:00|8130.7|8127.9|8137.4|8134.6|8139.4|8136.6|8124.4|8121.6|514
1636362300000|2021-11-08 09:05:00|8137.2|8134.4|8149.3|8146.5|8151.3|8148.5|8133.7|8130.9|924
1636362600000|2021-11-08 09:10:00|8150|8147.2|8144.7|8141.9|8152.7|8149.9|8143.7|8140.9|825
1636362900000|2021-11-08 09:15:00|8145|8142.2|8160.3|8157.5|8161|8158.2|8140.6|8137.8|724
1636363200000|2021-11-08 09:20:00|8160.6|8157.8|8154.3|8151.5|8164|8161.2|8151.6|8148.8|949
1636363500000|2021-11-08 09:25:00|8154.5|8151.7|8170.9|8168.1|8173.4|8170.6|8153.6|8150.8|1259
1636363800000|2021-11-08 09:30:00|8171.3|8168.5|8161.4|8158.6|8173.3|8170.5|8159.9|8157.1|1101
1636364100000|2021-11-08 09:35:00|8161.6|8158.8|8174.4|8171.6|8177.2|8174.4|8158.9|8156.1|1256
1636364400000|2021-11-08 09:40:00|8173.9|8171.1|8169.4|8166.6|8175.6|8172.8|8163.9|8161.1|528
1636364700000|2021-11-08 09:45:00|8169.1|8166.3|8177.2|8174.4|8178.5|8175.7|8161.6|8158.8|879
1636365000000|2021-11-08 09:50:00|8177.5|8174.7|8165.7|8162.9|8178|8175.2|8162.9|8160.1|843
1636365300000|2021-11-08 09:55:00|8165.9|8163.1|8164.2|8161.4|8166.2|8163.4|8158.9|8156.1|626
1636365600000|2021-11-08 10:00:00|8164.7|8161.9|8147.5|8144.7|8165.2|8162.4|8146.5|8143.7|859
1636365900000|2021-11-08 10:05:00|8148|8145.2|8149.1|8146.3|8149.5|8146.7|8138.3|8135.5|1073
1636366200000|2021-11-08 10:10:00|8149.5|8146.7|8143.1|8140.3|8149.5|8146.7|8134.4|8131.6|967
1636366500000|2021-11-08 10:15:00|8143.4|8140.6|8157.4|8154.6|8158.8|8156|8140.4|8137.6|951
1636366800000|2021-11-08 10:20:00|8157.3|8154.5|8150.1|8147.3|8158.4|8155.6|8149.1|8146.3|495
1636367100000|2021-11-08 10:25:00|8149.7|8146.9|8160.4|8157.6|8161.4|8158.6|8146.4|8143.6|402
1636367400000|2021-11-08 10:30:00|8159.7|8156.9|8166.7|8163.9|8170.4|8167.6|8155.1|8152.3|588
1636367700000|2021-11-08 10:35:00|8167.1|8164.3|8156.7|8153.9|8168.4|8165.6|8153.7|8150.9|501
1636368000000|2021-11-08 10:40:00|8157.1|8154.3|8161.2|8158.4|8164.4|8161.6|8154.2|8151.4|487
1636368300000|2021-11-08 10:45:00|8161|8158.2|8155.3|8152.5|8162.4|8159.6|8154|8151.2|339
1636368600000|2021-11-08 10:50:00|8155.8|8153|8163.3|8160.5|8165|8162.2|8155.8|8153|317
1636368900000|2021-11-08 10:55:00|8163.7|8160.9|8162|8159.2|8164|8161.2|8158|8155.2|271
1636369200000|2021-11-08 11:00:00|8161.3|8158.5|8169.3|8166.5|8172|8169.2|8159.3|8156.5|603
1636369500000|2021-11-08 11:05:00|8168.3|8165.5|8162|8159.2|8170.3|8167.5|8158.3|8155.5|338
1636369800000|2021-11-08 11:10:00|8162.1|8159.3|8164.6|8161.8|8167.6|8164.8|8154.6|8151.8|456
1636370100000|2021-11-08 11:15:00|8164.3|8161.5|8171.9|8169.1|8173.3|8170.5|8160.9|8158.1|464
1636370400000|2021-11-08 11:20:00|8171.6|8168.8|8170.2|8167.4|8173.3|8170.5|8167.6|8164.8|458
1636370700000|2021-11-08 11:25:00|8170.6|8167.8|8170.1|8167.3|8171.9|8169.1|8167.6|8164.8|281
1636371000000|2021-11-08 11:30:00|8170.2|8167.4|8161.7|8158.9|8175.9|8173.1|8158.9|8156.1|829
1636371300000|2021-11-08 11:35:00|8161.6|8158.8|8167.5|8164.7|8168.4|8165.6|8161.1|8158.3|248
1636371600000|2021-11-08 11:40:00|8167.2|8164.4|8166.7|8163.9|8169.5|8166.7|8163.9|8161.1|177
1636371900000|2021-11-08 11:45:00|8167.2|8164.4|8171.2|8168.4|8172.5|8169.7|8166.2|8163.4|306
1636372200000|2021-11-08 11:50:00|8171.7|8168.9|8171.8|8169|8175.8|8173|8167.2|8164.4|462
1636372500000|2021-11-08 11:55:00|8170.7|8167.9|8172.3|8169.5|8174.1|8171.3|8168.5|8165.7|296
1636372800000|2021-11-08 12:00:00|8172.1|8169.3|8179.1|8176.3|8182.8|8180|8168.8|8166|1350
1636373100000|2021-11-08 12:05:00|8178.8|8176|8175.7|8172.9|8180.8|8178|8174.7|8171.9|378
1636373400000|2021-11-08 12:10:00|8175.1|8172.3|8157.1|8154.3|8175.7|8172.9|8156.6|8153.8|1223
1636373700000|2021-11-08 12:15:00|8158.1|8155.3|8154.1|8151.3|8161.4|8158.6|8151.8|8149|709
1636374000000|2021-11-08 12:20:00|8154.4|8151.6|8146.8|8144|8156.1|8153.3|8146.4|8143.6|841
1636374300000|2021-11-08 12:25:00|8146.9|8144.1|8100.4|8097.6|8147.8|8145|8082.1|8079.3|8242
1636374600000|2021-11-08 12:30:00|8100.7|8097.9|8099.8|8097|8105.1|8102.3|8082|8079.2|2745
1636374900000|2021-11-08 12:35:00|8099.4|8096.6|8118.4|8115.6|8121.7|8118.9|8098.8|8096|2088
1636375200000|2021-11-08 12:40:00|8118.7|8115.9|8121.4|8118.6|8123.6|8120.8|8110.1|8107.3|1543
1636375500000|2021-11-08 12:45:00|8120.9|8118.1|8127.5|8124.7|8133.7|8130.9|8118.7|8115.9|2156
1636375800000|2021-11-08 12:50:00|8127.2|8124.4|8121.3|8118.5|8136.3|8133.5|8120.3|8117.5|1190
1636376100000|2021-11-08 12:55:00|8121|8118.2|8115.7|8112.9|8127|8124.2|8109.3|8106.5|1382
1636376400000|2021-11-08 13:00:00|8116.2|8113.4|8107.5|8104.7|8120.7|8117.9|8102|8099.2|2195
1636376700000|2021-11-08 13:05:00|8107|8104.2|8103.7|8100.9|8109.5|8106.7|8099.7|8096.9|1494
1636377000000|2021-11-08 13:10:00|8103.3|8100.5|8123.3|8120.5|8129.6|8126.8|8102.8|8100|2358
1636377300000|2021-11-08 13:15:00|8123.6|8120.8|8093|8090.2|8127|8124.2|8087.7|8084.9|2328
1636377600000|2021-11-08 13:20:00|8094|8091.2|8099.6|8096.8|8102.6|8099.8|8090|8087.2|1474
1636377900000|2021-11-08 13:25:00|8099.3|8096.5|8072.9|8070.1|8100.3|8097.5|8071.9|8069.1|2685
1636378200000|2021-11-08 13:30:00|8073.6|8070.8|8100.2|8097.4|8101.2|8098.4|8067.6|8064.8|2677
1636378500000|2021-11-08 13:35:00|8100.1|8097.3|8105.5|8102.7|8115.9|8113.1|8088.3|8085.5|2589
1636378800000|2021-11-08 13:40:00|8105.4|8102.6|8089.2|8086.4|8105.9|8103.1|8089.2|8086.4|1800
1636379100000|2021-11-08 13:45:00|8088.9|8086.1|8096.7|8093.9|8114.2|8111.4|8088.9|8086.1|2115
1636379400000|2021-11-08 13:50:00|8096.2|8093.4|8092.5|8089.7|8102.9|8100.1|8087.5|8084.7|1644
1636379700000|2021-11-08 13:55:00|8093.2|8090.4|8087.4|8084.6|8098.7|8095.9|8087.2|8084.4|1824
1636380000000|2021-11-08 14:00:00|8087.5|8084.7|8087.5|8084.7|8109|8106.2|8080.2|8077.4|3316
1636380300000|2021-11-08 14:05:00|8086.5|8083.7|8087.8|8085|8092.8|8090|8079.5|8076.7|2476
1636380600000|2021-11-08 14:10:00|8087.2|8084.4|8089.1|8086.3|8091.1|8088.3|8076.2|8073.4|1861
1636380900000|2021-11-08 14:15:00|8089.5|8086.7|8098.5|8095.7|8101.1|8098.3|8084.5|8081.7|1686
1636381200000|2021-11-08 14:20:00|8098.8|8096|8070.9|8068.1|8103.8|8101|8069.5|8066.7|3388
1636381500000|2021-11-08 14:25:00|8070.5|8067.7|8061.2|8058.4|8075.3|8072.5|8059.9|8057.1|3773
1636381800000|2021-11-08 14:30:00|8061.7|8058.9|8074.8|8072|8075.2|8072.4|8054.2|8051.4|3536
1636382100000|2021-11-08 14:35:00|8074.5|8071.7|8081.3|8078.5|8090.2|8087.4|8073.5|8070.7|3227
1636382400000|2021-11-08 14:40:00|8081.2|8078.4|8106.4|8103.6|8109.8|8107|8078.2|8075.4|3356
1636382700000|2021-11-08 14:45:00|8107.3|8104.5|8092.7|8089.9|8108.8|8106|8087.4|8084.6|2991
1636383000000|2021-11-08 14:50:00|8092.2|8089.4|8103.7|8100.9|8108.4|8105.6|8088.7|8085.9|1816
1636383300000|2021-11-08 14:55:00|8103.6|8100.8|8095.4|8092.6|8106.7|8103.9|8091.4|8088.6|1624
1636383600000|2021-11-08 15:00:00|8096|8093.2|8089.9|8087.1|8097.7|8094.9|8078|8075.2|2089
1636383900000|2021-11-08 15:05:00|8090|8087.2|8093.7|8090.9|8101.3|8098.5|8089.7|8086.9|1403
1636384200000|2021-11-08 15:10:00|8094.3|8091.5|8100.3|8097.5|8100.6|8097.8|8088.7|8085.9|1350
1636384500000|2021-11-08 15:15:00|8101|8098.2|8134.9|8132.1|8135.2|8132.4|8097.5|8094.7|8166
1636384800000|2021-11-08 15:20:00|8135|8132.2|8105.9|8103.1|8135.5|8132.7|8104.3|8101.5|4418
1636385100000|2021-11-08 15:25:00|8105.6|8102.8|8104.4|8101.6|8111.2|8108.4|8099.9|8097.1|2901
1636385400000|2021-11-08 15:30:00|8104.6|8101.8|8100.6|8097.8|8111.6|8108.8|8086.3|8083.5|3216
1636385700000|2021-11-08 15:35:00|8100.9|8098.1|8089.9|8087.1|8102.9|8100.1|8085.2|8082.4|1735
1636386000000|2021-11-08 15:40:00|8089.4|8086.6|8098.9|8096.1|8099.2|8096.4|8073.6|8070.8|3159
1636386300000|2021-11-08 15:45:00|8099.2|8096.4|8091.2|8088.4|8102.6|8099.8|8089.2|8086.4|1316
1636386600000|2021-11-08 15:50:00|8091.1|8088.3|8094.9|8092.1|8102.8|8100|8088.6|8085.8|1657
1636386900000|2021-11-08 15:55:00|8094.7|8091.9|8088.2|8085.4|8099.2|8096.4|8086.5|8083.7|1839
1636387200000|2021-11-08 16:00:00|8089.5|8086.7|8091.2|8088.4|8092.7|8089.9|8082.7|8079.9|1975
1636387500000|2021-11-08 16:05:00|8091.6|8088.8|8098.8|8096|8101.2|8098.4|8085.2|8082.4|1969
1636387800000|2021-11-08 16:10:00|8099.2|8096.4|8112|8109.2|8127.8|8125|8099.2|8096.4|3275
1636388100000|2021-11-08 16:15:00|8112.1|8109.3|8117.5|8114.7|8120.1|8117.3|8108.3|8105.5|1762
1636388400000|2021-11-08 16:20:00|8117.8|8115|8126.4|8123.6|8127.8|8125|8111|8108.2|1881
1636388700000|2021-11-08 16:25:00|8126.1|8123.3|8123.4|8120.6|8131.1|8128.3|8121.4|8118.6|2695
1636389000000|2021-11-08 16:30:00|8122.8|8120|8136.4|8133.6|8138.4|8135.6|8117.4|8114.6|3269
1636389300000|2021-11-08 16:35:00|8135.7|8132.9|8132.4|8129.6|8137.4|8134.6|8128.4|8125.6|1893
1636389600000|2021-11-08 16:40:00|8132.1|8129.3|8120.8|8118|8134.1|8131.3|8112.8|8110|1700
1636389900000|2021-11-08 16:45:00|8119.8|8117|8124.7|8121.9|8131.4|8128.6|8118.4|8115.6|1574
1636390200000|2021-11-08 16:50:00|8124.9|8122.1|8122.2|8119.4|8129.7|8126.9|8120.7|8117.9|897
1636390500000|2021-11-08 16:55:00|8122|8119.2|8129|8126.2|8131.3|8128.5|8121.3|8118.5|1134
1636390800000|2021-11-08 17:00:00|8129.3|8126.5|8126.3|8123.5|8134|8131.2|8125.2|8122.4|1053
1636391100000|2021-11-08 17:05:00|8126.5|8123.7|8128|8125.2|8130.3|8127.5|8118.3|8115.5|1143
1636391400000|2021-11-08 17:10:00|8127.6|8124.8|8121.7|8118.9|8128.3|8125.5|8117.7|8114.9|1228
1636391700000|2021-11-08 17:15:00|8122|8119.2|8111.4|8108.6|8123.2|8120.4|8109.4|8106.6|1947
1636392000000|2021-11-08 17:20:00|8111|8108.2|8115|8112.2|8118|8115.2|8110|8107.2|1727
1636392300000|2021-11-08 17:25:00|8115.3|8112.5|8116.3|8113.5|8116.8|8114|8110.3|8107.5|981
1636392600000|2021-11-08 17:30:00|8117|8114.2|8113.3|8110.5|8122.3|8119.5|8110.7|8107.9|1187
1636392900000|2021-11-08 17:35:00|8114|8111.2|8114.3|8111.5|8118.3|8115.5|8111.3|8108.5|840
1636393200000|2021-11-08 17:40:00|8113.9|8111.1|8117.6|8114.8|8118.6|8115.8|8107.1|8104.3|1086
1636393500000|2021-11-08 17:45:00|8116.9|8114.1|8100.6|8097.8|8117.6|8114.8|8100.6|8097.8|1625
1636393800000|2021-11-08 17:50:00|8100.4|8097.6|8101.2|8098.4|8104.7|8101.9|8089.8|8087|1725
1636394100000|2021-11-08 17:55:00|8101.9|8099.1|8104.2|8101.4|8107.6|8104.8|8100.6|8097.8|906
1636394400000|2021-11-08 18:00:00|8103.9|8101.1|8112.8|8110|8114.8|8112|8102.9|8100.1|1060
1636394700000|2021-11-08 18:05:00|8113.8|8111|8105.9|8103.1|8115.5|8112.7|8101.1|8098.3|1204
1636395000000|2021-11-08 18:10:00|8105.6|8102.8|8097.5|8094.7|8106.5|8103.7|8094.9|8092.1|642
1636395300000|2021-11-08 18:15:00|8097.9|8095.1|8100.1|8097.3|8109.2|8106.4|8096.5|8093.7|880
1636395600000|2021-11-08 18:20:00|8099.8|8097|8095.1|8092.3|8106.6|8103.8|8093.5|8090.7|1671
1636395900000|2021-11-08 18:25:00|8094.8|8092|8098.1|8095.3|8100.5|8097.7|8093.5|8090.7|536
1636396200000|2021-11-08 18:30:00|8097.5|8094.7|8082.5|8079.7|8102.5|8099.7|8082.1|8079.3|3010
1636396500000|2021-11-08 18:35:00|8082.8|8080|8087.5|8084.7|8090.4|8087.6|8077.1|8074.3|1851
1636396800000|2021-11-08 18:40:00|8087.1|8084.3|8079.5|8076.7|8087.1|8084.3|8075.2|8072.4|2685
1636397100000|2021-11-08 18:45:00|8079.2|8076.4|8084.1|8081.3|8086.1|8083.3|8077.8|8075|1433
1636397400000|2021-11-08 18:50:00|8083.8|8081|8092.4|8089.6|8094.1|8091.3|8080.1|8077.3|1805
1636397700000|2021-11-08 18:55:00|8092.1|8089.3|8080.2|8077.4|8093.4|8090.6|8077.9|8075.1|1720
1636398000000|2021-11-08 19:00:00|8079.8|8077|8091.4|8088.6|8093.4|8090.6|8078.5|8075.7|1816
1636398300000|2021-11-08 19:05:00|8091.1|8088.3|8086.1|8083.3|8095.7|8092.9|8084.1|8081.3|1552
1636398600000|2021-11-08 19:10:00|8086.7|8083.9|8069.8|8067|8087.4|8084.6|8069.8|8067|2921
1636398900000|2021-11-08 19:15:00|8070.1|8067.3|8075.1|8072.3|8080.6|8077.8|8069.1|8066.3|2794
1636399200000|2021-11-08 19:20:00|8075.4|8072.6|8101.7|8098.9|8102.4|8099.6|8073.2|8070.4|4270
1636399500000|2021-11-08 19:25:00|8101.4|8098.6|8114|8111.2|8116.6|8113.8|8091.4|8088.6|14777
1636399800000|2021-11-08 19:30:00|8114.6|8111.8|8122.9|8120.1|8124.6|8121.8|8106|8103.2|3095
1636400100000|2021-11-08 19:35:00|8122.6|8119.8|8128.6|8125.8|8130.8|8128|8121.9|8119.1|2611
1636400400000|2021-11-08 19:40:00|8128.5|8125.7|8133|8130.2|8133|8130.2|8125.9|8123.1|1108
1636400700000|2021-11-08 19:45:00|8132.7|8129.9|8131.2|8128.4|8135.5|8132.7|8131.2|8128.4|877
1636401000000|2021-11-08 19:50:00|8131.5|8128.7|8130.1|8127.3|8134.5|8131.7|8129.2|8126.4|633
1636401300000|2021-11-08 19:55:00|8130.5|8127.7|8134.1|8131.3|8136.1|8133.3|8130.5|8127.7|386
1636401600000|2021-11-08 20:00:00|8133.5|8130.7|8126.1|8123.3|8133.5|8130.7|8125.5|8122.7|844
1636401900000|2021-11-08 20:05:00|8126.8|8124|8130.8|8128|8132.1|8129.3|8126.5|8123.7|411
1636402200000|2021-11-08 20:10:00|8130.1|8127.3|8130.7|8127.9|8131.4|8128.6|8129.4|8126.6|156
1636402500000|2021-11-08 20:15:00|8131.1|8128.3|8129.1|8126.3|8131.4|8128.6|8128.6|8125.8|321
1636402800000|2021-11-08 20:20:00|8129.4|8126.6|8127.4|8124.6|8130.1|8127.3|8126.8|8124|726
1636403100000|2021-11-08 20:25:00|8127.1|8124.3|8128|8125.2|8128.7|8125.9|8124.9|8122.1|277
1636403400000|2021-11-08 20:30:00|8128.2|8125.4|8130|8127.2|8130.4|8127.6|8128.2|8125.4|140
1636403700000|2021-11-08 20:35:00|8129.7|8126.9|8132.7|8129.9|8133|8130.2|8128.7|8125.9|503
1636404000000|2021-11-08 20:40:00|8132.4|8129.6|8135.6|8132.8|8138.3|8135.5|8130.9|8128.1|689
1636404300000|2021-11-08 20:45:00|8136|8133.2|8140.6|8137.8|8143.9|8141.1|8132.6|8129.8|1007
1636404600000|2021-11-08 20:50:00|8140.8|8138|8141.9|8139.1|8143.9|8141.1|8139.6|8136.8|355
1636404900000|2021-11-08 20:55:00|8142.2|8139.4|8139.9|8137.1|8143.6|8140.8|8139.4|8136.6|339
1636405200000|2021-11-08 21:00:00|8139.2|8136.4|8136.2|8133.4|8141.9|8139.1|8136.2|8133.4|360
1636405500000|2021-11-08 21:05:00|8136.6|8133.8|8135.8|8133|8136.9|8134.1|8133.9|8131.1|180
1636405800000|2021-11-08 21:10:00|8136.2|8133.4|8137.5|8134.7|8139.5|8136.7|8136.2|8133.4|128
1636406100000|2021-11-08 21:15:00|8136.5|8133.7|8139.3|8136.5|8139.8|8137|8136.2|8133.4|321
1636406400000|2021-11-08 21:20:00|8139.8|8137|8139.8|8137|8142.6|8139.8|8138.8|8136|521
1636406700000|2021-11-08 21:25:00|8140.3|8137.5|8141.6|8138.8|8142.1|8139.3|8138.8|8136|360
1636407000000|2021-11-08 21:30:00|8142.1|8139.3|8141.1|8138.3|8143.1|8140.3|8140.6|8137.8|278
1636407300000|2021-11-08 21:35:00|8141.4|8138.6|8140.8|8138|8143.8|8141|8140.6|8137.8|317
1636407600000|2021-11-08 21:40:00|8140.3|8137.5|8136.6|8133.8|8140.8|8138|8136.6|8133.8|192
1636407900000|2021-11-08 21:45:00|8136.1|8133.3|8133.7|8130.9|8136.7|8133.9|8133.4|8130.6|373
1636408200000|2021-11-08 21:50:00|8132.7|8129.9|8132.1|8129.3|8139.1|8136.2|8131.7|8128.9|323
1636408500000|2021-11-08 21:55:00|8131.6|8128.8|8135.4|8132.6|8135.9|8133.1|8131.4|8128.6|202
1636412400000|2021-11-08 23:00:00|8128.4|8125.6|8127.9|8125.1|8130.8|8127.9|8125.3|8122.5|332
1636412700000|2021-11-08 23:05:00|8128.4|8125.6|8131|8128.2|8132.9|8130.1|8126.9|8124.1|119
1636413000000|2021-11-08 23:10:00|8131.3|8128.5|8124.2|8121.4|8131.3|8128.5|8121.8|8119|227
1636413300000|2021-11-08 23:15:00|8123.8|8121|8122.2|8119.4|8124.5|8121.7|8121.7|8118.9|101
1636413600000|2021-11-08 23:20:00|8122|8119.2|8117.6|8114.8|8122.9|8120.1|8113.9|8111.1|708
1636413900000|2021-11-08 23:25:00|8118.6|8115.8|8117.9|8115.1|8119.9|8117.1|8117.2|8114.4|122
1636414200000|2021-11-08 23:30:00|8118.2|8115.4|8120.9|8118.1|8120.9|8118.1|8118.2|8115.4|74
1636414500000|2021-11-08 23:35:00|8121|8118.2|8119.6|8116.8|8121.5|8118.7|8119.2|8116.4|112
1636414800000|2021-11-08 23:40:00|8120.1|8117.3|8119.5|8116.7|8120.6|8117.8|8118.9|8116.1|35
1636415100000|2021-11-08 23:45:00|8119.9|8117.1|8120.9|8118.1|8124.8|8122|8119.5|8116.7|127
1636415400000|2021-11-08 23:50:00|8121.5|8118.7|8122.5|8119.7|8122.5|8119.7|8120.9|8118.1|84
1636415700000|2021-11-08 23:55:00|8122.7|8119.9|8122.4|8119.6|8124.5|8121.7|8120.7|8117.9|116
1636416000000|2021-11-09 00:00:00|8122.2|8119.4|8116.2|8113.4|8124.2|8121.4|8115.8|8113|183
1636416300000|2021-11-09 00:05:00|8116.8|8114|8119.5|8116.7|8119.5|8116.7|8116.8|8114|91
1636416600000|2021-11-09 00:10:00|8118.8|8116|8120.5|8117.7|8122.5|8119.7|8118.3|8115.5|72
1636416900000|2021-11-09 00:15:00|8121|8118.2|8115.2|8112.4|8121|8118.2|8113.8|8111|157
1636417200000|2021-11-09 00:20:00|8115.1|8112.3|8114.4|8111.6|8115.8|8113|8114.4|8111.6|87
1636417500000|2021-11-09 00:25:00|8114.3|8111.5|8113.8|8111|8115.1|8112.3|8113.4|8110.6|142
1636417800000|2021-11-09 00:30:00|8114.1|8111.3|8112.8|8110|8114.8|8112|8111.8|8109|118
1636418100000|2021-11-09 00:35:00|8113.1|8110.3|8111.7|8108.9|8113.8|8111|8111.7|8108.9|93
1636418400000|2021-11-09 00:40:00|8112|8109.2|8113.4|8110.6|8114.7|8111.9|8111.7|8108.9|115
1636418700000|2021-11-09 00:45:00|8113.7|8110.9|8113.1|8110.3|8114.8|8112|8113.1|8110.3|130
1636419000000|2021-11-09 00:50:00|8112.9|8110.1|8112.7|8109.9|8113.1|8110.3|8112.1|8109.3|130
1636419300000|2021-11-09 00:55:00|8112.6|8109.8|8112|8109.2|8114.1|8111.3|8112|8109.2|93
1636419600000|2021-11-09 01:00:00|8112.3|8109.5|8116.3|8113.5|8121.3|8118.5|8111|8108.2|1017
1636419900000|2021-11-09 01:05:00|8116|8113.2|8121.3|8118.5|8126.7|8123.9|8112.8|8110|541
1636420200000|2021-11-09 01:10:00|8121|8118.2|8120.4|8117.6|8122|8119.2|8116.2|8113.4|176
1636420500000|2021-11-09 01:15:00|8120.8|8118|8125.6|8122.8|8127.6|8124.8|8117|8114.2|313
1636420800000|2021-11-09 01:20:00|8126.6|8123.8|8125|8122.2|8127.6|8124.8|8121.8|8119|330
1636421100000|2021-11-09 01:25:00|8124.6|8121.8|8123|8120.2|8127.6|8124.8|8121.6|8118.8|301
1636421400000|2021-11-09 01:30:00|8122.6|8119.8|8115.6|8112.8|8124|8121.2|8114.9|8112.1|391
1636421700000|2021-11-09 01:35:00|8115.9|8113.1|8118.8|8116|8120.9|8118.1|8114.8|8112|258
1636422000000|2021-11-09 01:40:00|8118.3|8115.5|8112.3|8109.5|8118.3|8115.5|8112.3|8109.5|279
1636422300000|2021-11-09 01:45:00|8112.6|8109.8|8112.9|8110.1|8115.3|8112.5|8111.9|8109.1|153
1636422600000|2021-11-09 01:50:00|8113.3|8110.5|8116.9|8114.1|8118.2|8115.4|8111.5|8108.7|373
1636422900000|2021-11-09 01:55:00|8117.2|8114.4|8123.2|8120.4|8124.2|8121.4|8115.5|8112.7|389
1636423200000|2021-11-09 02:00:00|8122.5|8119.7|8124.5|8121.7|8125.5|8122.7|8120.2|8117.4|185
1636423500000|2021-11-09 02:05:00|8124.2|8121.4|8118.5|8115.7|8126.2|8123.4|8118.5|8115.7|236
1636423800000|2021-11-09 02:10:00|8117.8|8115|8116.6|8113.8|8125.5|8122.7|8116.1|8113.3|453
1636424100000|2021-11-09 02:15:00|8116.8|8114|8117.6|8114.8|8118.1|8115.3|8115.8|8113|72
1636424400000|2021-11-09 02:20:00|8117.5|8114.7|8121.1|8118.3|8121.8|8119|8117.5|8114.7|60
1636424700000|2021-11-09 02:25:00|8120.7|8117.9|8123.1|8120.3|8124.4|8121.6|8120.7|8117.9|90
1636425000000|2021-11-09 02:30:00|8122.1|8119.3|8118.1|8115.3|8125.1|8122.3|8116.7|8113.9|427
1636425300000|2021-11-09 02:35:00|8117.1|8114.3|8122.9|8120.1|8123.1|8120.3|8117.1|8114.3|145
1636425600000|2021-11-09 02:40:00|8123.1|8120.3|8120|8117.2|8124.4|8121.6|8120|8117.2|153
1636425900000|2021-11-09 02:45:00|8119.7|8116.9|8117|8114.2|8121|8118.2|8115.4|8112.6|157
1636426200000|2021-11-09 02:50:00|8116.9|8114.1|8115.4|8112.6|8118.4|8115.6|8115|8112.2|131
1636426500000|2021-11-09 02:55:00|8115.7|8112.9|8116.7|8113.9|8120|8117.2|8115.5|8112.7|249
1636426800000|2021-11-09 03:00:00|8117|8114.2|8116.3|8113.5|8119|8116.2|8114.3|8111.5|350
1636427100000|2021-11-09 03:05:00|8116|8113.2|8116.3|8113.5|8118.3|8115.5|8115|8112.2|91
1636427400000|2021-11-09 03:10:00|8117|8114.2|8112.8|8110|8118|8115.2|8112.3|8109.5|203
1636427700000|2021-11-09 03:15:00|8113.2|8110.4|8109.6|8106.8|8113.7|8110.9|8107.6|8104.8|829
1636428000000|2021-11-09 03:20:00|8109.4|8106.6|8102.9|8100.1|8109.6|8106.8|8100.6|8097.8|512
1636428300000|2021-11-09 03:25:00|8102.3|8099.5|8098.4|8095.6|8103.9|8101.1|8093.2|8090.4|996
1636428600000|2021-11-09 03:30:00|8099.2|8096.4|8100.2|8097.4|8101.2|8098.4|8096.2|8093.4|169
1636428900000|2021-11-09 03:35:00|8100.1|8097.3|8101.2|8098.4|8102.2|8099.4|8099.2|8096.4|125
1636429200000|2021-11-09 03:40:00|8101.5|8098.7|8099.9|8097.1|8103.2|8100.4|8098.9|8096.1|120
1636429500000|2021-11-09 03:45:00|8099.5|8096.7|8102.5|8099.7|8103.5|8100.7|8098.9|8096.1|115
1636429800000|2021-11-09 03:50:00|8102.2|8099.4|8103.9|8101.1|8104.5|8101.7|8101.5|8098.7|133
1636430100000|2021-11-09 03:55:00|8103.8|8101|8104.8|8102|8105.8|8103|8103.3|8100.5|134
1636430400000|2021-11-09 04:00:00|8105|8102.2|8108.1|8105.3|8109.8|8107|8104.5|8101.7|290
1636430700000|2021-11-09 04:05:00|8108|8105.2|8110.8|8108|8110.8|8108|8106|8103.2|107
1636431000000|2021-11-09 04:10:00|8109.5|8106.7|8107.8|8105|8110.1|8107.3|8106.1|8103.3|105
1636431300000|2021-11-09 04:15:00|8107.1|8104.3|8103.1|8100.3|8107.8|8105|8102.4|8099.6|122
1636431600000|2021-11-09 04:20:00|8103.4|8100.6|8102.8|8100|8103.4|8100.6|8101.8|8099|76
1636431900000|2021-11-09 04:25:00|8102.4|8099.6|8104|8101.2|8104.9|8102.1|8101.1|8098.3|64
1636432200000|2021-11-09 04:30:00|8103.9|8101.1|8101.4|8098.6|8104.8|8102|8101|8098.2|43
1636432500000|2021-11-09 04:35:00|8101.2|8098.4|8102.9|8100.1|8103.4|8100.6|8101|8098.2|61
1636432800000|2021-11-09 04:40:00|8103|8100.2|8104.4|8101.6|8104.7|8101.9|8102|8099.2|30
1636433100000|2021-11-09 04:45:00|8103.4|8100.6|8101.8|8099|8103.4|8100.6|8101|8098.2|83
1636433400000|2021-11-09 04:50:00|8102|8099.2|8101|8098.2|8103|8100.2|8100.3|8097.5|82
1636433700000|2021-11-09 04:55:00|8100.5|8097.7|8103|8100.2|8103.5|8100.7|8100|8097.2|59
1636434000000|2021-11-09 05:00:00|8103.5|8100.7|8099.7|8096.9|8104.3|8101.5|8099.3|8096.5|63
1636434300000|2021-11-09 05:05:00|8099.8|8097|8103.6|8100.8|8103.6|8100.8|8098.3|8095.5|97
1636434600000|2021-11-09 05:10:00|8102.8|8100|8105.6|8102.8|8106.6|8103.8|8102.6|8099.8|90
1636434900000|2021-11-09 05:15:00|8105.3|8102.5|8105.9|8103.1|8106.8|8104|8104.8|8102|67
1636435200000|2021-11-09 05:20:00|8106.3|8103.5|8106.9|8104.1|8107.6|8104.8|8105.9|8103.1|61
1636435500000|2021-11-09 05:25:00|8107.6|8104.8|8104.9|8102.1|8108.6|8105.8|8103.9|8101.1|85
1636435800000|2021-11-09 05:30:00|8104.7|8101.9|8102.2|8099.4|8106.2|8103.4|8099.4|8096.6|287
1636436100000|2021-11-09 05:35:00|8102.7|8099.9|8118.6|8115.8|8118.6|8115.8|8102.7|8099.9|434
1636436400000|2021-11-09 05:40:00|8118.9|8116.1|8112.4|8109.6|8119.1|8116.3|8111.5|8108.7|294
1636436700000|2021-11-09 05:45:00|8112.5|8109.7|8113.5|8110.7|8116.5|8113.7|8112|8109.2|134
1636437000000|2021-11-09 05:50:00|8113.8|8111|8115.5|8112.7|8115.9|8113.1|8113.5|8110.7|141
1636437300000|2021-11-09 05:55:00|8115.7|8112.9|8116.5|8113.7|8119.4|8116.6|8114.5|8111.7|279
1636437600000|2021-11-09 06:00:00|8116.6|8113.8|8119.5|8116.7|8122.8|8120|8116.6|8113.8|311
1636437900000|2021-11-09 06:05:00|8119.6|8116.8|8116.5|8113.7|8120.5|8117.7|8115.5|8112.7|217
1636438200000|2021-11-09 06:10:00|8116.3|8113.5|8120.5|8117.7|8120.5|8117.7|8114.5|8111.7|164
1636438500000|2021-11-09 06:15:00|8120.8|8118|8121.7|8118.9|8124.5|8121.7|8118.5|8115.7|298
1636438800000|2021-11-09 06:20:00|8122.1|8119.3|8118.4|8115.6|8124.1|8121.3|8117.4|8114.6|151
1636439100000|2021-11-09 06:25:00|8118.6|8115.8|8110.7|8107.9|8118.7|8115.9|8108.4|8105.6|338
1636439400000|2021-11-09 06:30:00|8110.9|8108.1|8117.3|8114.5|8117.7|8114.9|8108.7|8105.9|261
1636439700000|2021-11-09 06:35:00|8117.7|8114.9|8108.3|8105.5|8120.3|8117.5|8108.3|8105.5|494
1636440000000|2021-11-09 06:40:00|8108.7|8105.9|8106.5|8103.7|8111|8108.2|8103.7|8100.9|489
1636440300000|2021-11-09 06:45:00|8106.7|8103.9|8111.7|8108.9|8114|8111.2|8106|8103.2|201
1636440600000|2021-11-09 06:50:00|8112|8109.2|8114.5|8111.7|8114.6|8111.8|8110.5|8107.7|98
1636440900000|2021-11-09 06:55:00|8114.3|8111.5|8113.6|8110.8|8119.6|8116.8|8112|8109.2|245
1636441200000|2021-11-09 07:00:00|8114.1|8111.3|8107.6|8104.8|8116.3|8113.5|8106.1|8103.3|286
1636441500000|2021-11-09 07:05:00|8108.5|8105.7|8104.6|8101.8|8109.6|8106.8|8104.6|8101.8|304
1636441800000|2021-11-09 07:10:00|8104.2|8101.4|8107.4|8104.6|8107.6|8104.8|8099.6|8096.8|333
1636442100000|2021-11-09 07:15:00|8107.3|8104.5|8109.6|8106.8|8112.6|8109.8|8106.6|8103.8|256
1636442400000|2021-11-09 07:20:00|8109.7|8106.9|8108.6|8105.8|8111.6|8108.8|8108.2|8105.4|176
1636442700000|2021-11-09 07:25:00|8108.2|8105.4|8104.4|8101.6|8108.2|8105.4|8101.9|8099.1|179
1636443000000|2021-11-09 07:30:00|8104.8|8102|8111.2|8108.4|8115.9|8113.1|8104.4|8101.6|264
1636443300000|2021-11-09 07:35:00|8110.9|8108.1|8112.9|8110.1|8118.4|8115.6|8110.2|8107.4|249
1636443600000|2021-11-09 07:40:00|8112.2|8109.4|8115.2|8112.4|8115.9|8113.1|8111.2|8108.4|110
1636443900000|2021-11-09 07:45:00|8114.9|8112.1|8114.8|8112|8117.5|8114.7|8113.4|8110.6|173
1636444200000|2021-11-09 07:50:00|8114.5|8111.7|8116.3|8113.5|8119.8|8117|8114.5|8111.7|246
1636444500000|2021-11-09 07:55:00|8116.2|8113.4|8117.8|8115|8119.8|8117|8114.8|8112|136
1636444800000|2021-11-09 08:00:00|8117.7|8114.9|8111|8108.2|8119.2|8116.4|8106.8|8104|546
1636445100000|2021-11-09 08:05:00|8111.2|8108.4|8117.9|8115.1|8117.9|8115.1|8103.5|8100.7|631
1636445400000|2021-11-09 08:10:00|8117.5|8114.7|8129.1|8126.3|8134.8|8132|8114.8|8112|1297
1636445700000|2021-11-09 08:15:00|8129.4|8126.6|8130.3|8127.5|8133.7|8130.9|8124.4|8121.6|997
1636446000000|2021-11-09 08:20:00|8130.2|8127.4|8142.3|8139.5|8143.3|8140.5|8128.3|8125.5|1568
1636446300000|2021-11-09 08:25:00|8142|8139.2|8132.7|8129.9|8143|8140.2|8131.7|8128.9|1134
1636446600000|2021-11-09 08:30:00|8131.7|8128.9|8150.2|8147.4|8150.2|8147.4|8131|8128.2|1778
1636446900000|2021-11-09 08:35:00|8150.6|8147.8|8153.9|8151.1|8155.6|8152.8|8148.6|8145.8|1062
1636447200000|2021-11-09 08:40:00|8154.2|8151.4|8154.5|8151.7|8158.9|8156.1|8150.2|8147.4|764
1636447500000|2021-11-09 08:45:00|8154.4|8151.6|8155.5|8152.7|8159.2|8156.4|8150.5|8147.7|583
1636447800000|2021-11-09 08:50:00|8155.9|8153.1|8147.6|8144.8|8156.5|8153.7|8141.2|8138.4|1112
1636448100000|2021-11-09 08:55:00|8147.3|8144.5|8147.7|8144.9|8156.9|8154.1|8147.3|8144.5|967
1636448400000|2021-11-09 09:00:00|8147.6|8144.8|8146.6|8143.8|8153.6|8150.8|8144.2|8141.4|901
1636448700000|2021-11-09 09:05:00|8147.1|8144.3|8156.5|8153.7|8159.2|8156.4|8144.6|8141.8|761
1636449000000|2021-11-09 09:10:00|8156.7|8153.9|8160.7|8157.9|8160.8|8158|8154.5|8151.7|867
1636449300000|2021-11-09 09:15:00|8160.5|8157.7|8156.2|8153.4|8160.5|8157.7|8153.2|8150.4|614
1636449600000|2021-11-09 09:20:00|8157.2|8154.4|8158.8|8156|8161.5|8158.7|8154.7|8151.9|829
1636449900000|2021-11-09 09:25:00|8158.4|8155.6|8160.1|8157.3|8162.1|8159.3|8155.8|8153|1082
1636450200000|2021-11-09 09:30:00|8159.7|8156.9|8163.7|8160.9|8164.4|8161.6|8159.7|8156.9|599
1636450500000|2021-11-09 09:35:00|8164|8161.2|8170.8|8168|8173.3|8170.5|8160.7|8157.9|1583
1636450800000|2021-11-09 09:40:00|8171|8168.2|8168.8|8166|8172|8169.2|8166.7|8163.9|471
1636451100000|2021-11-09 09:45:00|8169.2|8166.4|8170.3|8167.5|8171.7|8168.9|8167.4|8164.6|478
1636451400000|2021-11-09 09:50:00|8169.6|8166.8|8170.3|8167.5|8171.9|8169.1|8167.8|8165|678
1636451700000|2021-11-09 09:55:00|8170.4|8167.6|8185.2|8182.4|8188.5|8185.7|8170.4|8167.6|2408
1636452000000|2021-11-09 10:00:00|8185|8182.2|8187.7|8184.9|8192.8|8190|8184.1|8181.3|1413
1636452300000|2021-11-09 10:05:00|8187.8|8185|8184|8181.2|8188.2|8185.4|8183.2|8180.4|518
1636452600000|2021-11-09 10:10:00|8184.2|8181.4|8165.6|8162.8|8186.2|8183.4|8165.6|8162.8|1278
1636452900000|2021-11-09 10:15:00|8165.9|8163.1|8154.1|8151.3|8168.1|8165.3|8151.6|8148.8|1849
1636453200000|2021-11-09 10:20:00|8154.2|8151.4|8150.9|8148.1|8163.6|8160.8|8143.9|8141.1|1335
1636453500000|2021-11-09 10:25:00|8151.5|8148.7|8147|8144.2|8156.9|8154.1|8144.5|8141.7|668
1636453800000|2021-11-09 10:30:00|8146.6|8143.8|8148.6|8145.8|8153.6|8150.8|8141.3|8138.5|898
1636454100000|2021-11-09 10:35:00|8148.9|8146.1|8154.9|8152.1|8157.6|8154.8|8147.3|8144.5|497
1636454400000|2021-11-09 10:40:00|8155.3|8152.5|8153.9|8151.1|8155.6|8152.8|8151.9|8149.1|280
1636454700000|2021-11-09 10:45:00|8153.6|8150.8|8144|8141.2|8153.6|8150.8|8141|8138.2|1473
1636455000000|2021-11-09 10:50:00|8143.8|8141|8146|8143.2|8146.3|8143.5|8142|8139.2|581
1636455300000|2021-11-09 10:55:00|8146.3|8143.5|8148|8145.2|8153.6|8150.8|8145|8142.2|747
1636455600000|2021-11-09 11:00:00|8147.3|8144.5|8144.9|8142.1|8151.7|8148.9|8143.9|8141.1|450
1636455900000|2021-11-09 11:05:00|8144.7|8141.9|8139.8|8137|8145.9|8143.1|8136.3|8133.5|765
1636456200000|2021-11-09 11:10:00|8140.3|8137.5|8145.6|8142.8|8150.8|8148|8139.9|8137.1|569
1636456500000|2021-11-09 11:15:00|8145.2|8142.4|8142.9|8140.1|8148.2|8145.4|8139.5|8136.7|520
1636456800000|2021-11-09 11:20:00|8142.5|8139.7|8147.9|8145.1|8147.9|8145.1|8140.5|8137.7|433
1636457100000|2021-11-09 11:25:00|8147.7|8144.9|8131.9|8129.1|8148.5|8145.7|8128.5|8125.7|1039
1636457400000|2021-11-09 11:30:00|8131.7|8128.9|8140.5|8137.7|8143.1|8140.3|8127.9|8125.1|772
1636457700000|2021-11-09 11:35:00|8140.6|8137.8|8143.8|8141|8145.5|8142.7|8138.1|8135.3|392
1636458000000|2021-11-09 11:40:00|8143.5|8140.7|8138.8|8136|8148.1|8145.3|8138.8|8136|579
1636458300000|2021-11-09 11:45:00|8139|8136.2|8145.2|8142.4|8145.8|8143|8138.8|8136|270
1636458600000|2021-11-09 11:50:00|8145.3|8142.5|8148.2|8145.4|8150.4|8147.6|8144.8|8142|482
1636458900000|2021-11-09 11:55:00|8147.8|8145|8149.6|8146.8|8162.2|8157.6|8145.8|8143|1552
1636459200000|2021-11-09 12:00:00|8149.4|8146.6|8149.1|8146.3|8152.1|8149.3|8141.1|8138.3|715
1636459500000|2021-11-09 12:05:00|8148.7|8145.9|8144|8141.2|8149.1|8146.3|8142.9|8140.1|279
1636459800000|2021-11-09 12:10:00|8144.2|8141.4|8142.6|8139.8|8146.3|8143.5|8139.7|8136.9|863
1636460100000|2021-11-09 12:15:00|8141.9|8139.1|8140.3|8137.5|8143.9|8141.1|8134.9|8132.1|653
1636460400000|2021-11-09 12:20:00|8140.1|8137.3|8134.3|8131.5|8142.3|8139.5|8132.3|8129.5|695
1636460700000|2021-11-09 12:25:00|8134.6|8131.8|8159.4|8156.6|8159.8|8157|8134.6|8131.8|1680
1636461000000|2021-11-09 12:30:00|8159.1|8156.3|8153.7|8150.9|8162.7|8159.9|8152.1|8149.3|1096
1636461300000|2021-11-09 12:35:00|8153.5|8150.7|8139.9|8137.1|8155.5|8152.7|8137.3|8134.5|1068
1636461600000|2021-11-09 12:40:00|8139.8|8137|8142.6|8139.8|8145.8|8143|8138.8|8136|392
1636461900000|2021-11-09 12:45:00|8142.8|8140|8142.1|8139.3|8149.7|8146.9|8135.1|8132.3|1051
1636462200000|2021-11-09 12:50:00|8142.3|8139.5|8135.8|8133|8143.1|8140.3|8133.3|8130.5|554
1636462500000|2021-11-09 12:55:00|8135|8132.2|8141.7|8138.9|8143.7|8140.9|8133.1|8130.3|467
1636462800000|2021-11-09 13:00:00|8141.9|8139.1|8142.7|8139.9|8144.7|8141.9|8134.7|8131.9|1045
1636463100000|2021-11-09 13:05:00|8143.1|8140.3|8141.8|8139|8146.1|8143.3|8139.3|8136.5|1170
1636463400000|2021-11-09 13:10:00|8141.5|8138.7|8148.8|8146|8155.8|8153|8140.4|8137.6|1847
1636463700000|2021-11-09 13:15:00|8147.8|8145|8143.5|8140.7|8150.8|8148|8143.1|8140.3|1059
1636464000000|2021-11-09 13:20:00|8142.5|8139.7|8106|8103.2|8144.5|8141.7|8099.9|8097.1|3795
1636464300000|2021-11-09 13:25:00|8105.9|8103.1|8122.7|8119.9|8123.4|8120.6|8095.9|8093.1|2431
1636464600000|2021-11-09 13:30:00|8122.5|8119.7|8113.2|8110.4|8123.5|8120.7|8105.2|8102.4|2073
1636464900000|2021-11-09 13:35:00|8112.9|8110.1|8117.5|8114.7|8122.9|8120.1|8109.6|8106.8|1363
1636465200000|2021-11-09 13:40:00|8117.2|8114.4|8126.4|8123.6|8129.7|8126.9|8108.9|8106.1|2421
1636465500000|2021-11-09 13:45:00|8126|8123.2|8117.6|8114.8|8129.7|8126.9|8113.8|8111|1701
1636465800000|2021-11-09 13:50:00|8117.5|8114.7|8105|8102.2|8120.7|8117.9|8103|8100.2|1805
1636466100000|2021-11-09 13:55:00|8105.4|8102.6|8101.5|8098.7|8115.7|8112.9|8100.4|8097.6|1333
1636466400000|2021-11-09 14:00:00|8101.9|8099.1|8136.6|8133.8|8143.6|8140.8|8099.5|8096.7|5001
1636466700000|2021-11-09 14:05:00|8137.2|8134.4|8134.9|8132.1|8147|8144.2|8132.9|8130.1|2443
1636467000000|2021-11-09 14:10:00|8134.5|8131.7|8148.4|8145.6|8151.6|8148.8|8123.9|8121.1|3044
1636467300000|2021-11-09 14:15:00|8148.6|8145.8|8153.6|8150.8|8158.7|8155.9|8143.8|8141|4055
1636467600000|2021-11-09 14:20:00|8153.4|8150.6|8146|8143.2|8155.2|8152.4|8144.7|8141.9|1550
1636467900000|2021-11-09 14:25:00|8146.3|8143.5|8161.4|8158.6|8165.4|8162.6|8137.4|8134.6|8284
1636468200000|2021-11-09 14:30:00|8161.9|8159.1|8195|8192.2|8196.9|8194.1|8154.4|8151.6|10653
1636468500000|2021-11-09 14:35:00|8195.2|8192.4|8181.5|8178.7|8197.9|8195.1|8174.6|8171.8|4236
1636468800000|2021-11-09 14:40:00|8181.7|8178.9|8188.4|8185.6|8192.1|8189.3|8178.2|8175.4|3455
1636469100000|2021-11-09 14:45:00|8188.1|8185.3|8192.5|8189.7|8193.5|8190.7|8182.1|8179.3|6552
1636469400000|2021-11-09 14:50:00|8193.2|8190.4|8173.9|8171.1|8207.6|8204.8|8173.2|8170.4|7194
1636469700000|2021-11-09 14:55:00|8173.6|8170.8|8175.1|8172.3|8177.8|8175|8160.9|8158.1|4207
1636470000000|2021-11-09 15:00:00|8175.5|8172.7|8162.6|8159.8|8186.8|8184|8159.7|8156.9|7060
1636470300000|2021-11-09 15:05:00|8162.3|8159.5|8154.3|8151.5|8167.6|8164.8|8149.2|8146.4|5361
1636470600000|2021-11-09 15:10:00|8153.9|8151.1|8145|8142.2|8154.6|8151.8|8129.8|8127|4995
1636470900000|2021-11-09 15:15:00|8144.7|8141.9|8156|8153.2|8163.2|8160.4|8139.1|8136.3|4051
1636471200000|2021-11-09 15:20:00|8156.1|8153.3|8148.9|8146.1|8157.6|8154.8|8146.3|8143.5|1871
1636471500000|2021-11-09 15:25:00|8149.6|8146.8|8170.5|8167.7|8172.9|8170.1|8147.9|8145.1|4035
1636471800000|2021-11-09 15:30:00|8170.2|8167.4|8167.2|8164.4|8176.1|8173.3|8160.3|8157.5|3328
1636472100000|2021-11-09 15:35:00|8167.1|8164.3|8169.1|8166.3|8182.5|8179.7|8163.2|8160.4|2838
1636472400000|2021-11-09 15:40:00|8169.6|8166.8|8168|8165.2|8175|8172.2|8157.5|8154.7|2906
1636472700000|2021-11-09 15:45:00|8167|8164.2|8167.5|8164.7|8173.6|8170.8|8161.2|8158.4|3121
1636473000000|2021-11-09 15:50:00|8167.2|8164.4|8165.1|8162.3|8167.5|8164.7|8161.9|8159.1|1719
1636473300000|2021-11-09 15:55:00|8165.4|8162.6|8171.4|8168.6|8173|8170.2|8161.4|8158.6|1939
1636473600000|2021-11-09 16:00:00|8172.4|8169.6|8163.8|8161|8172.4|8169.6|8154|8151.2|2151
1636473900000|2021-11-09 16:05:00|8164.5|8161.7|8168.6|8165.8|8171.8|8169|8157.7|8154.9|2220
1636474200000|2021-11-09 16:10:00|8169|8166.2|8184.6|8181.8|8185|8182.2|8168.3|8165.5|2838
1636474500000|2021-11-09 16:15:00|8184.9|8182.1|8192.9|8190.1|8196.3|8193.5|8184.9|8182.1|4002
1636474800000|2021-11-09 16:20:00|8192.6|8189.8|8186|8183.2|8194.9|8192.1|8180|8177.2|3464
1636475100000|2021-11-09 16:25:00|8186.4|8183.6|8186.7|8183.9|8194.3|8191.5|8184.4|8181.6|3111
1636475400000|2021-11-09 16:30:00|8186.3|8183.5|8170.6|8167.8|8186.7|8183.9|8169.6|8166.8|3531
1636475700000|2021-11-09 16:35:00|8171.2|8168.4|8151.4|8148.6|8174.8|8172|8150|8147.2|3392
1636476000000|2021-11-09 16:40:00|8151.5|8148.7|8168.6|8165.8|8170.1|8167.3|8148.4|8145.6|2849
1636476300000|2021-11-09 16:45:00|8168.3|8165.5|8157.6|8154.8|8170.3|8167.5|8155.6|8152.8|1621
1636476600000|2021-11-09 16:50:00|8157.7|8154.9|8157.3|8154.5|8160.6|8157.8|8151|8148.2|1378
1636476900000|2021-11-09 16:55:00|8156.9|8154.1|8153.6|8150.8|8156.9|8154.1|8146|8143.2|3340
1636477200000|2021-11-09 17:00:00|8153.1|8150.3|8160.5|8157.7|8165.9|8163.1|8146.1|8143.3|3639
1636477500000|2021-11-09 17:05:00|8160.6|8157.8|8166|8163.2|8171.6|8168.8|8157.1|8154.3|2294
1636477800000|2021-11-09 17:10:00|8165.6|8162.8|8182.6|8179.8|8184.2|8181.4|8165.6|8162.8|2732
1636478100000|2021-11-09 17:15:00|8182.2|8179.4|8213.1|8210.3|8214.5|8211.7|8182.2|8179.4|4404
1636478400000|2021-11-09 17:20:00|8213|8210.2|8225.2|8222.4|8226.3|8223.5|8212.1|8209.3|4159
1636478700000|2021-11-09 17:25:00|8225.3|8222.5|8243.8|8241|8245.9|8243.1|8225.2|8222.4|8613
1636479000000|2021-11-09 17:30:00|8243.7|8240.9|8258.2|8255.4|8262.4|8259.6|8243.3|8240.5|9485
1636479300000|2021-11-09 17:35:00|8259.2|8256.4|8259.2|8256.4|8261.8|8259|8243|8240.2|5661
1636479600000|2021-11-09 17:40:00|8258.8|8256|8264.5|8261.7|8268.2|8265.4|8257.2|8254.4|4069
1636479900000|2021-11-09 17:45:00|8264.9|8262.1|8255.2|8252.4|8268.9|8266.1|8253.7|8250.9|2722
1636480200000|2021-11-09 17:50:00|8255.3|8252.5|8243.1|8240.3|8257.2|8254.4|8243.1|8240.3|3271
1636480500000|2021-11-09 17:55:00|8242.8|8240|8241.7|8238.9|8246.1|8243.3|8229.3|8226.5|4219
1636480800000|2021-11-09 18:00:00|8242.4|8239.6|8235.9|8233.1|8253.9|8251.1|8234.5|8231.7|2969
1636481100000|2021-11-09 18:05:00|8235.7|8232.9|8249.4|8246.6|8251.1|8248.3|8235.7|8232.9|2354
1636481400000|2021-11-09 18:10:00|8249.6|8246.8|8252.1|8249.3|8253.1|8250.3|8240|8237.2|1808
1636481700000|2021-11-09 18:15:00|8252.4|8249.6|8255.6|8252.8|8256.9|8254.1|8249.1|8246.3|1819
1636482000000|2021-11-09 18:20:00|8255.7|8252.9|8266.7|8263.9|8269.1|8266.3|8253.7|8250.9|6645
1636482300000|2021-11-09 18:25:00|8266|8263.2|8267.6|8264.8|8270.2|8267.4|8261.3|8258.5|1954
1636482600000|2021-11-09 18:30:00|8267.2|8264.4|8274.2|8271.4|8274.9|8272.1|8262.6|8259.8|2504
1636482900000|2021-11-09 18:35:00|8273.9|8271.1|8272.9|8270.1|8274.6|8271.8|8266.6|8263.8|1116
1636483200000|2021-11-09 18:40:00|8273.2|8270.4|8267.3|8264.5|8274.7|8271.9|8262.4|8259.6|1587
1636483500000|2021-11-09 18:45:00|8267.6|8264.8|8273|8270.2|8273|8270.2|8265|8262.2|1432
1636483800000|2021-11-09 18:50:00|8272.7|8269.9|8284.5|8281.7|8285.5|8282.7|8268.7|8265.9|3745
1636484100000|2021-11-09 18:55:00|8284.7|8281.9|8281.3|8278.5|8285.4|8282.6|8274.9|8272.1|2216
1636484400000|2021-11-09 19:00:00|8280.6|8277.8|8270.2|8267.4|8281.5|8278.7|8263.3|8260.5|3921
1636484700000|2021-11-09 19:05:00|8270.4|8267.6|8281.7|8278.9|8285.8|8283|8270.4|8267.6|4166
1636485000000|2021-11-09 19:10:00|8281.8|8279|8279.7|8276.9|8284.7|8281.9|8275|8272.2|2831
1636485300000|2021-11-09 19:15:00|8280|8277.2|8292.8|8290|8297.7|8294.9|8275.7|8272.9|4442
1636485600000|2021-11-09 19:20:00|8293.2|8290.4|8294.4|8291.6|8298.7|8295.9|8285.5|8282.7|6400
1636485900000|2021-11-09 19:25:00|8294.7|8291.9|8301.2|8298.4|8304.2|8301.4|8292.4|8289.6|17620
1636486200000|2021-11-09 19:30:00|8301.6|8298.8|8301.5|8298.7|8306.8|8304|8297.2|8294.4|3949
1636486500000|2021-11-09 19:35:00|8301.6|8298.8|8303.1|8300.3|8305.1|8302.3|8300.2|8297.4|2220
1636486800000|2021-11-09 19:40:00|8302.7|8299.9|8303.8|8301|8307.3|8304.5|8302|8299.2|1419
1636487100000|2021-11-09 19:45:00|8303.3|8300.5|8300.2|8297.4|8304.3|8301.5|8297.5|8294.7|889
1636487400000|2021-11-09 19:50:00|8299.8|8297|8303.8|8301|8304.8|8302|8298.9|8296.1|514
1636487700000|2021-11-09 19:55:00|8303.9|8301.1|8298.9|8296.1|8304.8|8302|8297.2|8294.4|1004
1636488000000|2021-11-09 20:00:00|8299.2|8296.4|8310.2|8307.4|8311.2|8308.4|8297.9|8295.1|950
1636488300000|2021-11-09 20:05:00|8311.2|8308.4|8321.7|8318.9|8323.7|8320.9|8309.2|8306.4|1663
1636488600000|2021-11-09 20:10:00|8321.4|8318.6|8320.1|8317.3|8332.2|8329.4|8315.4|8312.6|3327
1636488900000|2021-11-09 20:15:00|8319.7|8316.9|8320.7|8317.9|8324.7|8321.9|8319|8316.2|1061
1636489200000|2021-11-09 20:20:00|8320.5|8317.7|8315|8312.2|8321|8318.2|8314.4|8311.6|708
1636489500000|2021-11-09 20:25:00|8315.2|8312.4|8313.4|8310.6|8315.4|8312.6|8311.4|8308.6|731
1636489800000|2021-11-09 20:30:00|8313.7|8310.9|8312.4|8309.6|8314.7|8311.9|8310.1|8307.3|515
1636490100000|2021-11-09 20:35:00|8312.7|8309.9|8310.7|8307.9|8312.7|8309.9|8307.3|8304.5|389
1636490400000|2021-11-09 20:40:00|8310.6|8307.8|8315.9|8313.1|8316.6|8313.8|8308.6|8305.8|324
1636490700000|2021-11-09 20:45:00|8316.6|8313.8|8317.6|8314.8|8323.2|8320.4|8315.9|8313.1|686
1636491000000|2021-11-09 20:50:00|8318.2|8315.4|8319.2|8316.4|8319.9|8317.1|8314.6|8311.8|374
1636491300000|2021-11-09 20:55:00|8318.8|8316|8319.2|8316.4|8321.8|8319|8316.2|8313.4|808
1636491600000|2021-11-09 21:00:00|8319|8316.2|8315.8|8313|8320.8|8318|8315.8|8313|175
1636491900000|2021-11-09 21:05:00|8316.1|8313.3|8317.2|8314.4|8319.2|8316.4|8313.9|8311.1|294
1636492200000|2021-11-09 21:10:00|8317.4|8314.6|8318.2|8315.4|8318.2|8315.4|8315.2|8312.4|150
1636492500000|2021-11-09 21:15:00|8317.8|8315|8315.8|8313|8319.8|8317|8313.2|8310.4|439
1636492800000|2021-11-09 21:20:00|8316.2|8313.4|8315.8|8313|8316.9|8314.1|8314.3|8311.5|183
1636493100000|2021-11-09 21:25:00|8316.2|8313.4|8308.1|8298.1|8317.2|8314.4|8303.7|8298.1|730
1636493400000|2021-11-09 21:30:00|8307.6|8297.6|8323.4|8320.6|8328.8|8321.8|8307.2|8297.2|1504
1636493700000|2021-11-09 21:35:00|8323.5|8320.7|8332.9|8330.1|8333|8330.2|8319.3|8313.5|523
1636494000000|2021-11-09 21:40:00|8332.7|8329.9|8337.1|8334.3|8343.1|8340.3|8329.9|8327.1|1559
1636494300000|2021-11-09 21:45:00|8336.7|8333.9|8341.1|8338.3|8343.9|8341.1|8335.4|8332.3|757
1636494600000|2021-11-09 21:50:00|8341.2|8338.4|8337|8334.2|8343|8339.6|8336.8|8334|279
1636494900000|2021-11-09 21:55:00|8336.6|8333.8|8340.1|8336.1|8342.6|8337.6|8335.7|8331|333
1636498800000|2021-11-09 23:00:00|8335|8331|8359.7|8356.9|8361.9|8358.5|8332.3|8328.5|1095
1636499100000|2021-11-09 23:05:00|8360.2|8357.4|8362.3|8359.5|8364.3|8361.5|8355|8352.2|480
1636499400000|2021-11-09 23:10:00|8362.8|8360|8364.4|8361.6|8378.4|8372.4|8359.8|8357|807
1636499700000|2021-11-09 23:15:00|8364|8361.2|8357.7|8354.9|8364.4|8361.6|8356|8353.2|378
1636500000000|2021-11-09 23:20:00|8357.4|8354.6|8357.8|8355|8358.3|8355.5|8354.9|8352.1|202
1636500300000|2021-11-09 23:25:00|8358.3|8355.5|8354.7|8351.9|8358.7|8355.9|8351.2|8348.4|213
1636500600000|2021-11-09 23:30:00|8354.8|8352|8357.8|8355|8361.3|8358.5|8354.8|8352|163
1636500900000|2021-11-09 23:35:00|8357.3|8354.5|8348.7|8345.9|8357.3|8354.5|8348.3|8345.5|220
1636501200000|2021-11-09 23:40:00|8348.3|8345.5|8358.6|8355.8|8361.5|8358.7|8348.3|8345.5|265
1636501500000|2021-11-09 23:45:00|8357.6|8354.8|8349.4|8346.6|8357.6|8354.8|8349.3|8346.5|132
1636501800000|2021-11-09 23:50:00|8349.5|8346.7|8342.9|8340.1|8351.9|8349.1|8342.7|8339.9|197
1636502100000|2021-11-09 23:55:00|8343.9|8341.1|8343.8|8341|8345.5|8342.7|8341.8|8339|133
1636502400000|2021-11-10 00:00:00|8343.6|8340.8|8337.3|8334.5|8348|8345.2|8337.1|8334.2|397
1636502700000|2021-11-10 00:05:00|8337.2|8334.4|8331.2|8328.4|8341.5|8338.7|8330.2|8327.4|414
1636503000000|2021-11-10 00:10:00|8331.4|8328.6|8331.7|8328.9|8333.8|8331|8330.8|8328|212
1636503300000|2021-11-10 00:15:00|8331.8|8329|8329.4|8326.6|8332.4|8329.6|8329|8326.2|213
1636503600000|2021-11-10 00:20:00|8329.8|8327|8323|8320.2|8331.2|8328|8321.9|8319.1|420
1636503900000|2021-11-10 00:25:00|8323.4|8320.6|8321.4|8318.6|8323.4|8320.6|8320.4|8317.6|172
1636504200000|2021-11-10 00:30:00|8321|8318.2|8323|8320.2|8326|8323.2|8321|8318.2|161
1636504500000|2021-11-10 00:35:00|8323.2|8320.4|8316.5|8313.7|8323.6|8320.8|8316.5|8313.7|232
1636504800000|2021-11-10 00:40:00|8316.6|8313.8|8314.9|8312.1|8320.7|8317.9|8314.6|8311.8|216
1636505100000|2021-11-10 00:45:00|8315.3|8312.5|8316.6|8313.8|8316.9|8314.1|8312.3|8309.5|258
1636505400000|2021-11-10 00:50:00|8317.2|8314.4|8318.3|8315.5|8318.9|8316.1|8316.9|8314.1|127
1636505700000|2021-11-10 00:55:00|8318.6|8315.8|8322.7|8319.9|8323.2|8320.4|8314.3|8311.5|304
1636506000000|2021-11-10 01:00:00|8323.2|8320.4|8333.3|8330.5|8345.3|8342.5|8322.7|8319.9|2301
1636506300000|2021-11-10 01:05:00|8333.8|8331|8337.5|8334.7|8344.1|8341.3|8331.7|8328.9|784
1636506600000|2021-11-10 01:10:00|8337.7|8334.9|8331.5|8328.7|8339.7|8336.9|8325.7|8322.9|663
1636506900000|2021-11-10 01:15:00|8331.7|8328.9|8320.4|8317.6|8332.7|8329.9|8317.5|8314.7|662
1636507200000|2021-11-10 01:20:00|8320.6|8317.8|8323.4|8320.6|8324.5|8321.7|8315.4|8312.6|789
1636507500000|2021-11-10 01:25:00|8323.6|8320.8|8326.3|8323.5|8334.7|8331.9|8323.4|8320.6|634
1636507800000|2021-11-10 01:30:00|8326.5|8323.7|8326.3|8323.5|8330.3|8327.5|8317.3|8314.5|556
1636508100000|2021-11-10 01:35:00|8326.5|8323.7|8336.2|8333.4|8340.7|8337.9|8326.5|8323.7|787
1636508400000|2021-11-10 01:40:00|8336.3|8333.5|8344.9|8342.1|8344.9|8342.1|8333|8330.2|760
1636508700000|2021-11-10 01:45:00|8345.4|8342.6|8347.9|8345.1|8353.4|8350.6|8345.4|8342.6|1173
1636509000000|2021-11-10 01:50:00|8348|8345.2|8351|8348.2|8353|8350.2|8344|8341.2|578
1636509300000|2021-11-10 01:55:00|8350.9|8348.1|8350.7|8347.9|8351.8|8349|8344.8|8342|446
1636509600000|2021-11-10 02:00:00|8350.1|8347.3|8337.1|8334.3|8351.7|8348.9|8334.9|8332.1|1004
1636509900000|2021-11-10 02:05:00|8337.7|8334.9|8331.4|8328.6|8337.7|8334.9|8326|8323.2|689
1636510200000|2021-11-10 02:10:00|8331.8|8329|8321.4|8318.6|8335|8332.2|8320.1|8317.3|1040
1636510500000|2021-11-10 02:15:00|8321.8|8319|8320.1|8317.3|8321.8|8319|8316.3|8313.5|544
1636510800000|2021-11-10 02:20:00|8319.8|8317|8310.1|8307.3|8319.8|8317|8307.1|8304.3|555
1636511100000|2021-11-10 02:25:00|8311.5|8308.7|8318.7|8315.9|8321.1|8318.3|8311.5|8308.7|480
1636511400000|2021-11-10 02:30:00|8319.1|8316.3|8308|8305.2|8324.7|8321.9|8308|8305.2|611
1636511700000|2021-11-10 02:35:00|8308.4|8305.6|8310.3|8307.5|8314.7|8311.9|8305|8302.2|508
1636512000000|2021-11-10 02:40:00|8310.7|8307.9|8310.4|8307.6|8311|8308.2|8304.4|8301.6|430
1636512300000|2021-11-10 02:45:00|8310.5|8307.7|8312|8309.2|8318.4|8315.6|8310|8307.2|702
1636512600000|2021-11-10 02:50:00|8311.9|8309.1|8308.2|8305.4|8312.4|8309.6|8305.6|8302.8|559
1636512900000|2021-11-10 02:55:00|8308.3|8305.5|8306.2|8303.4|8310.2|8307.4|8303.1|8300.3|430
1636513200000|2021-11-10 03:00:00|8306.5|8303.7|8309.8|8307|8310.2|8307.4|8304.2|8301.4|347
1636513500000|2021-11-10 03:05:00|8309.1|8306.3|8323.1|8320.3|8323.4|8320.6|8308.3|8305.5|875
1636513800000|2021-11-10 03:10:00|8323.4|8320.6|8321.1|8318.3|8324.1|8321.3|8317.8|8315|366
1636514100000|2021-11-10 03:15:00|8321.2|8318.4|8315.1|8312.3|8321.4|8318.6|8312.1|8309.3|306
1636514400000|2021-11-10 03:20:00|8315|8312.2|8316.2|8313.4|8318.1|8315.3|8314.4|8311.6|270
1636514700000|2021-11-10 03:25:00|8316.6|8313.8|8316.4|8313.6|8318.1|8315.3|8315.1|8312.3|183
1636515000000|2021-11-10 03:30:00|8316.1|8313.3|8318.8|8316|8320.7|8317.9|8315|8312.2|333
1636515300000|2021-11-10 03:35:00|8319.1|8316.3|8317|8314.2|8322.7|8319.9|8316.9|8314.1|377
1636515600000|2021-11-10 03:40:00|8316.9|8314.1|8311.3|8308.5|8318.6|8315.8|8310.3|8307.5|237
1636515900000|2021-11-10 03:45:00|8311.1|8308.3|8315|8312.2|8319.3|8316.5|8310.6|8307.8|295
1636516200000|2021-11-10 03:50:00|8314.6|8311.8|8313|8310.2|8315.9|8313.1|8311.6|8308.8|131
1636516500000|2021-11-10 03:55:00|8313.1|8310.3|8312.6|8309.8|8317|8314.2|8312.2|8309.4|138
1636516800000|2021-11-10 04:00:00|8314|8311.2|8312.2|8309.4|8314.6|8311.8|8311.9|8309.1|146
1636517100000|2021-11-10 04:05:00|8312.6|8309.8|8311.2|8308.4|8313.6|8310.8|8310.9|8308.1|162
1636517400000|2021-11-10 04:10:00|8312.2|8309.4|8311.5|8308.7|8312.5|8309.7|8309.5|8306.7|230
1636517700000|2021-11-10 04:15:00|8311.2|8308.4|8310|8307.2|8312.5|8309.7|8309.5|8306.7|144
1636518000000|2021-11-10 04:20:00|8310.4|8307.6|8312.9|8310.1|8315.2|8312.4|8306.2|8303.4|269
1636518300000|2021-11-10 04:25:00|8312.5|8309.7|8311.8|8309|8313.9|8311.1|8310.7|8307.9|137
1636518600000|2021-11-10 04:30:00|8311.7|8308.9|8309|8306.2|8312.5|8309.7|8308.5|8305.7|172
1636518900000|2021-11-10 04:35:00|8308.8|8306|8304.8|8302|8309.8|8307|8303.4|8300.6|195
1636519200000|2021-11-10 04:40:00|8305.4|8302.6|8304.8|8302|8306.4|8303.6|8303.4|8300.6|139
1636519500000|2021-11-10 04:45:00|8305.2|8302.4|8309.3|8306.5|8310.2|8307.4|8304.4|8301.6|223
1636519800000|2021-11-10 04:50:00|8308.8|8306|8307.8|8305|8309.8|8307|8305.8|8303|186
1636520100000|2021-11-10 04:55:00|8307.4|8304.6|8310.4|8307.6|8310.4|8307.6|8304.9|8302.1|183
1636520400000|2021-11-10 05:00:00|8311.9|8309.1|8302|8299.2|8313.4|8310.6|8300.6|8297.8|285
1636520700000|2021-11-10 05:05:00|8302.5|8299.7|8302.7|8299.9|8306.8|8304|8302|8299.2|187
1636521000000|2021-11-10 05:10:00|8303.7|8300.9|8303.7|8300.9|8304.7|8301.9|8301.8|8299|89
1636521300000|2021-11-10 05:15:00|8303.3|8300.5|8302.3|8299.5|8306.9|8304.1|8301|8298.2|262
1636521600000|2021-11-10 05:20:00|8301.9|8299.1|8307.6|8304.8|8308.6|8305.8|8301.9|8299.1|193
1636521900000|2021-11-10 05:25:00|8307.9|8305.1|8304.9|8302.1|8308.3|8305.5|8304.8|8302|145
1636522200000|2021-11-10 05:30:00|8304.4|8301.6|8308.9|8306.1|8315.7|8312.9|8302|8299.2|536
1636522500000|2021-11-10 05:35:00|8308.7|8305.9|8309.6|8306.8|8311.7|8308.9|8305.9|8303.1|200
1636522800000|2021-11-10 05:40:00|8309.7|8306.9|8321.6|8318.8|8324.2|8321.4|8309.7|8306.9|784
1636523100000|2021-11-10 05:45:00|8321.2|8318.4|8325.6|8322.8|8330.8|8328|8316.7|8313.9|786
1636523400000|2021-11-10 05:50:00|8325.2|8322.4|8321.7|8318.9|8330.2|8327.4|8320.8|8318|409
1636523700000|2021-11-10 05:55:00|8321.5|8318.7|8325.6|8322.8|8326.8|8324|8320.8|8318|221
1636524000000|2021-11-10 06:00:00|8325.5|8322.7|8325.5|8322.7|8326.5|8323.7|8319.1|8316.3|313
1636524300000|2021-11-10 06:05:00|8325|8322.2|8324.2|8321.4|8325.9|8323.1|8319.9|8317.1|475
1636524600000|2021-11-10 06:10:00|8323.9|8321.1|8318.8|8316|8324.6|8321.8|8315.6|8312.8|491
1636524900000|2021-11-10 06:15:00|8319.2|8316.4|8327.2|8324.4|8327.2|8324.4|8318.6|8315.8|523
1636525200000|2021-11-10 06:20:00|8326.7|8323.9|8325.8|8323|8327.8|8325|8324.2|8321.4|276
1636525500000|2021-11-10 06:25:00|8325.3|8322.5|8332.7|8329.9|8334.8|8332|8324.5|8321.7|526
1636525800000|2021-11-10 06:30:00|8332.2|8329.4|8330.5|8327.7|8333.8|8331|8326.6|8323.8|409
1636526100000|2021-11-10 06:35:00|8330.6|8327.8|8332.4|8329.6|8334.4|8331.6|8329.1|8326.3|205
1636526400000|2021-11-10 06:40:00|8332.2|8329.4|8332.1|8329.3|8339.7|8336.9|8331.4|8328.6|573
1636526700000|2021-11-10 06:45:00|8332.4|8329.6|8335.2|8332.4|8335.8|8333|8330.4|8327.6|402
1636527000000|2021-11-10 06:50:00|8335.3|8332.5|8324.9|8322.1|8337.1|8334.3|8323.9|8321.1|515
1636527300000|2021-11-10 06:55:00|8324.8|8322|8326.9|8324.1|8330.1|8327.3|8323.6|8320.8|249
1636527600000|2021-11-10 07:00:00|8327.4|8324.6|8327|8324.2|8329.1|8326.3|8322.4|8319.6|423
1636527900000|2021-11-10 07:05:00|8328|8325.2|8338.4|8335.6|8338.9|8336.1|8328|8325.2|307
1636528200000|2021-11-10 07:10:00|8337.4|8334.6|8331.1|8328.3|8339|8336.2|8330|8327.2|300
1636528500000|2021-11-10 07:15:00|8331.6|8328.8|8328.3|8325.5|8332|8329.2|8326.9|8324.1|331
1636528800000|2021-11-10 07:20:00|8328.5|8325.7|8325.1|8322.3|8329.8|8327|8323.3|8320.5|392
1636529100000|2021-11-10 07:25:00|8325.6|8322.8|8322.4|8319.6|8326.1|8323.3|8318.3|8315.5|435
1636529400000|2021-11-10 07:30:00|8322.3|8319.5|8318.8|8316|8322.4|8319.6|8315.5|8312.7|940
1636529700000|2021-11-10 07:35:00|8319|8316.2|8320.8|8318|8323.7|8320.9|8317.3|8314.5|409
1636530000000|2021-11-10 07:40:00|8320.4|8317.6|8312.1|8309.3|8320.8|8318|8311.5|8308.7|993
1636530300000|2021-11-10 07:45:00|8312.6|8309.8|8315.1|8312.3|8317.7|8314.9|8307|8304.2|665
1636530600000|2021-11-10 07:50:00|8316.1|8313.3|8308.8|8306|8316.7|8313.9|8307.2|8304.4|617
1636530900000|2021-11-10 07:55:00|8308.7|8305.9|8311|8308.2|8311.7|8308.9|8306.1|8303.3|1227
1636531200000|2021-11-10 08:00:00|8311.5|8308.7|8311.3|8308.5|8331.2|8328.4|8309.7|8306.9|2006
1636531500000|2021-11-10 08:05:00|8311.7|8308.9|8326.3|8323.5|8328.6|8325.8|8311.7|8308.9|1055
1636531800000|2021-11-10 08:10:00|8326.6|8323.8|8320.1|8317.3|8333.2|8329.5|8319.8|8317|801
1636532100000|2021-11-10 08:15:00|8320.3|8317.5|8327.2|8324.4|8331.6|8328.8|8320.1|8317.3|670
1636532400000|2021-11-10 08:20:00|8327.6|8324.8|8329.5|8326.7|8332.9|8330.1|8324.2|8321.4|811
1636532700000|2021-11-10 08:25:00|8330.5|8327.7|8330.8|8328|8334.2|8331.4|8324.6|8321.8|1416
1636533000000|2021-11-10 08:30:00|8330.2|8327.4|8311.2|8308.4|8330.8|8328|8310.8|8308|1510
1636533300000|2021-11-10 08:35:00|8311.8|8309|8318.3|8315.5|8327.3|8324.5|8308.8|8306|1148
1636533600000|2021-11-10 08:40:00|8317.8|8315|8314.4|8311.6|8318.3|8315.5|8306.6|8303.8|1316
1636533900000|2021-11-10 08:45:00|8314|8311.2|8317.9|8315.1|8320.1|8317.3|8309.6|8306.8|772
1636534200000|2021-11-10 08:50:00|8317.2|8314.4|8312.9|8310.1|8317.2|8314.4|8309.9|8307.1|473
1636534500000|2021-11-10 08:55:00|8312.2|8309.4|8301.2|8298.4|8315.5|8312.7|8300.8|8298|822
1636534800000|2021-11-10 09:00:00|8302.2|8299.4|8293.8|8291|8303.8|8301|8290.4|8287.6|1800
1636535100000|2021-11-10 09:05:00|8293.4|8290.6|8298.3|8295.5|8302.3|8299.5|8291.2|8288.4|835
1636535400000|2021-11-10 09:10:00|8297.7|8294.9|8296.7|8293.9|8299.7|8296.9|8290.4|8287.6|1268
1636535700000|2021-11-10 09:15:00|8296.8|8294|8280.8|8278|8297.7|8294.9|8277.1|8274.3|1892
1636536000000|2021-11-10 09:20:00|8280.9|8278.1|8266.7|8263.9|8282.3|8279.5|8262.1|8259.3|2962
1636536300000|2021-11-10 09:25:00|8266.2|8263.4|8259.8|8257|8275.1|8272.3|8259.3|8256.5|2095
1636536600000|2021-11-10 09:30:00|8259.3|8256.5|8270.2|8267.4|8271.2|8268.4|8253|8250.2|1911
1636536900000|2021-11-10 09:35:00|8269.6|8266.8|8267.2|8264.4|8279.1|8276.3|8263.8|8261|1910
1636537200000|2021-11-10 09:40:00|8267.3|8264.5|8256.2|8253.4|8267.8|8265|8255.5|8252.7|851
1636537500000|2021-11-10 09:45:00|8255.7|8252.9|8257.1|8254.3|8265.5|8262.7|8250.8|8248|1135
1636537800000|2021-11-10 09:50:00|8257.5|8254.7|8268.1|8265.3|8268.8|8266|8254.1|8251.3|1157
1636538100000|2021-11-10 09:55:00|8267.8|8265|8270.4|8267.6|8277.4|8274.6|8266.5|8263.7|1012
1636538400000|2021-11-10 10:00:00|8270.2|8267.4|8280.2|8277.4|8282|8279.2|8267.9|8265.1|1090
1636538700000|2021-11-10 10:05:00|8280.7|8277.9|8271|8268.2|8284.7|8281.9|8270|8267.2|734
1636539000000|2021-11-10 10:10:00|8271.6|8268.8|8266.6|8263.8|8273|8270.2|8264|8261.2|618
1636539300000|2021-11-10 10:15:00|8266.4|8263.6|8277.8|8275|8278.8|8276|8266.4|8263.6|727
1636539600000|2021-11-10 10:20:00|8277.2|8274.4|8278.2|8275.4|8281.2|8278.4|8274.4|8271.6|538
1636539900000|2021-11-10 10:25:00|8277.9|8275.1|8271.4|8268.6|8278.8|8276|8271.4|8268.6|360
1636540200000|2021-11-10 10:30:00|8271.9|8269.1|8273.4|8270.6|8279.4|8276.6|8270.4|8267.6|400
1636540500000|2021-11-10 10:35:00|8273.1|8270.3|8252|8249.2|8273.1|8270.3|8250.6|8247.8|1107
1636540800000|2021-11-10 10:40:00|8251.7|8248.9|8258.2|8255.4|8258.2|8255.4|8248.4|8245.6|913
1636541100000|2021-11-10 10:45:00|8257.7|8254.9|8258.1|8255.3|8260.6|8257.8|8251.2|8248.4|643
1636541400000|2021-11-10 10:50:00|8258|8255.2|8262.8|8260|8264.3|8261.5|8253.8|8251|639
1636541700000|2021-11-10 10:55:00|8262.7|8259.9|8262.3|8259.5|8262.9|8260.1|8256.9|8254.1|406
1636542000000|2021-11-10 11:00:00|8262.2|8259.4|8261.9|8259.1|8263.3|8260.5|8255.7|8252.9|538
1636542300000|2021-11-10 11:05:00|8262.3|8259.5|8264.6|8261.8|8265.8|8263|8254.7|8251.9|589
1636542600000|2021-11-10 11:10:00|8264.9|8262.1|8263.3|8260.5|8267|8264.2|8261.3|8258.5|384
1636542900000|2021-11-10 11:15:00|8262.9|8260.1|8269.4|8266.6|8273.7|8270.9|8261.9|8259.1|878
1636543200000|2021-11-10 11:20:00|8269.5|8266.7|8263.8|8261|8270.4|8267.6|8259|8256.2|522
1636543500000|2021-11-10 11:25:00|8263.3|8260.5|8269.7|8266.9|8271.2|8268.4|8261.3|8258.5|558
1636543800000|2021-11-10 11:30:00|8269.6|8266.8|8273.6|8270.8|8274.9|8272.1|8267.2|8264.4|461
1636544100000|2021-11-10 11:35:00|8273.2|8270.4|8271.5|8268.7|8277.6|8274.8|8268.5|8265.7|597
1636544400000|2021-11-10 11:40:00|8271.3|8268.5|8275.5|8272.7|8276.2|8273.4|8268.9|8266.1|524
1636544700000|2021-11-10 11:45:00|8275.4|8272.6|8270.9|8268.1|8277.1|8274.3|8270.5|8267.7|435
1636545000000|2021-11-10 11:50:00|8270.6|8267.8|8263.9|8261.1|8272.5|8269.7|8262.9|8260.1|848
1636545300000|2021-11-10 11:55:00|8264.4|8261.6|8265.9|8263.1|8267.9|8265.1|8262.9|8260.1|314
1636545600000|2021-11-10 12:00:00|8266.1|8263.3|8257.5|8254.7|8267.9|8265.1|8253.5|8250.7|749
1636545900000|2021-11-10 12:05:00|8256.8|8254|8254.8|8252|8259.5|8256.7|8254.5|8251.7|410
1636546200000|2021-11-10 12:10:00|8255.4|8252.6|8247.9|8245.1|8260.9|8258.1|8247.6|8244.8|1002
1636546500000|2021-11-10 12:15:00|8247.6|8244.8|8227.9|8225.1|8248.6|8245.8|8222.7|8219.9|3195
1636546800000|2021-11-10 12:20:00|8227.8|8225|8234.1|8231.3|8240.2|8237.4|8227.3|8224.5|1154
1636547100000|2021-11-10 12:25:00|8234.8|8232|8238.1|8235.3|8240.1|8237.3|8232.8|8230|585
1636547400000|2021-11-10 12:30:00|8238.3|8235.5|8246.1|8243.3|8247.7|8244.9|8237.1|8234.3|800
1636547700000|2021-11-10 12:35:00|8246.5|8243.7|8263.3|8260.5|8263.7|8260.9|8246.5|8243.7|2711
1636548000000|2021-11-10 12:40:00|8264.7|8261.9|8259.4|8256.6|8265.3|8262.5|8258.1|8255.3|612
1636548300000|2021-11-10 12:45:00|8259.6|8256.8|8258.4|8255.6|8262.6|8259.8|8256.4|8253.6|528
1636548600000|2021-11-10 12:50:00|8258.1|8255.3|8261.2|8258.4|8262.3|8259.5|8251.3|8248.5|662
1636548900000|2021-11-10 12:55:00|8261|8258.2|8257.5|8254.7|8261.5|8258.7|8250.4|8247.6|429
1636549200000|2021-11-10 13:00:00|8257.6|8254.8|8254.8|8252|8270.9|8268.1|8248.8|8246|1976
1636549500000|2021-11-10 13:05:00|8254.5|8251.7|8262.4|8259.6|8264.7|8261.9|8250.6|8247.8|886
1636549800000|2021-11-10 13:10:00|8263|8260.2|8258.3|8255.5|8264.4|8261.6|8252.3|8249.5|877
1636550100000|2021-11-10 13:15:00|8258|8255.2|8269.9|8267.1|8269.9|8267.1|8253.7|8250.9|1000
1636550400000|2021-11-10 13:20:00|8270.8|8268|8268.2|8265.4|8271.6|8268.8|8257.3|8254.5|1532
1636550700000|2021-11-10 13:25:00|8267.8|8265|8282.3|8279.5|8285.8|8283|8266.8|8264|2614
1636551000000|2021-11-10 13:30:00|8281.9|8279.1|8292.6|8289.8|8296.6|8293.8|8270.2|8267.4|3004
1636551300000|2021-11-10 13:35:00|8293.3|8290.5|8293.5|8290.7|8303.2|8300.4|8287|8284.2|3132
1636551600000|2021-11-10 13:40:00|8293.6|8290.8|8302.3|8299.5|8311|8308.2|8292.6|8289.8|2789
1636551900000|2021-11-10 13:45:00|8302.7|8299.9|8317.2|8314.4|8324.4|8321.6|8301.8|8299|4061
1636552200000|2021-11-10 13:50:00|8317.6|8314.8|8319.4|8316.6|8321.1|8318.3|8313.7|8310.9|1599
1636552500000|2021-11-10 13:55:00|8320|8317.2|8324.9|8322.1|8328.5|8325.7|8319.4|8316.6|2668
1636552800000|2021-11-10 14:00:00|8325.9|8323.1|8311.9|8309.1|8327.1|8324.3|8297.6|8294.8|4415
1636553100000|2021-11-10 14:05:00|8311.8|8309|8291.7|8288.9|8314.4|8311.6|8287.1|8284.3|4550
1636553400000|2021-11-10 14:10:00|8291.4|8288.6|8279.5|8276.7|8291.7|8288.9|8277.5|8274.7|2586
1636553700000|2021-11-10 14:15:00|8279.9|8277.1|8288.2|8285.4|8296.8|8294|8279.1|8276.3|2468
1636554000000|2021-11-10 14:20:00|8287.8|8285|8285.6|8282.8|8288|8285.2|8272.1|8269.3|2756
1636554300000|2021-11-10 14:25:00|8285.3|8282.5|8279.4|8276.6|8294|8291.2|8278.4|8275.6|4019
1636554600000|2021-11-10 14:30:00|8279.8|8277|8301.3|8298.5|8302.7|8299.9|8276.8|8274|2897
1636554900000|2021-11-10 14:35:00|8301.7|8298.9|8289.8|8287|8307|8304.2|8267.3|8264.5|5759
1636555200000|2021-11-10 14:40:00|8290.1|8287.3|8307.1|8304.3|8309.1|8306.3|8281.4|8278.6|3749
1636555500000|2021-11-10 14:45:00|8306.9|8304.1|8312.1|8309.3|8312.7|8309.9|8297|8294.2|2671
1636555800000|2021-11-10 14:50:00|8311.7|8308.9|8292.4|8289.6|8312.7|8309.9|8291.4|8288.6|2409
1636556100000|2021-11-10 14:55:00|8292.8|8290|8286.6|8283.8|8301.7|8298.9|8285.2|8282.4|2383
1636556400000|2021-11-10 15:00:00|8287.2|8284.4|8276.4|8273.6|8289.1|8286.3|8268.8|8266|2769
1636556700000|2021-11-10 15:05:00|8277.1|8274.3|8265.9|8263.1|8277.7|8274.9|8258.5|8255.7|2373
1636557000000|2021-11-10 15:10:00|8266|8263.2|8267.4|8264.6|8280|8277.2|8263.4|8260.6|2137
1636557300000|2021-11-10 15:15:00|8267.5|8264.7|8269.4|8266.6|8275.4|8272.6|8258.8|8256|2189
1636557600000|2021-11-10 15:20:00|8269.3|8266.5|8255.6|8252.8|8273.7|8270.9|8242.1|8238.6|3794
1636557900000|2021-11-10 15:25:00|8255.5|8252.7|8257.6|8254.8|8264.5|8261.7|8252.5|8249.7|2471
1636558200000|2021-11-10 15:30:00|8258|8255.2|8257|8254.2|8259.2|8256.4|8223|8220.2|10258
1636558500000|2021-11-10 15:35:00|8256.3|8253.5|8251.9|8249.1|8272.8|8270|8242.8|8240|4675
1636558800000|2021-11-10 15:40:00|8251.7|8248.9|8241.8|8239|8251.7|8248.9|8231.2|8228.4|3611
1636559100000|2021-11-10 15:45:00|8242.8|8240|8226.1|8223.3|8252.7|8249.9|8223.1|8220.3|4126
1636559400000|2021-11-10 15:50:00|8227.1|8224.3|8210.3|8207.5|8230.2|8227.4|8207|8204.2|9125
1636559700000|2021-11-10 15:55:00|8210.1|8207.3|8157.6|8154.8|8210.1|8207.3|8143.3|8140.5|10556
1636560000000|2021-11-10 16:00:00|8158.3|8155.5|8183.8|8181|8188|8185.2|8141.9|8139.1|11030
1636560300000|2021-11-10 16:05:00|8183.4|8180.6|8150.5|8147.7|8184.1|8181.3|8146|8143.2|6113
1636560600000|2021-11-10 16:10:00|8150.8|8148|8179.8|8177|8180.8|8178|8145.8|8143|5226
1636560900000|2021-11-10 16:15:00|8180.1|8177.3|8168.3|8165.5|8186.5|8183.7|8166.3|8163.5|4074
1636561200000|2021-11-10 16:20:00|8168.4|8165.6|8181.6|8178.8|8186.2|8183.4|8161.5|8158.7|5254
1636561500000|2021-11-10 16:25:00|8181.2|8178.4|8179.8|8177|8194.6|8191.8|8177.1|8174.3|4591
1636561800000|2021-11-10 16:30:00|8179.2|8176.4|8154.5|8151.7|8182.2|8179.4|8136.9|8134.1|7884
1636562100000|2021-11-10 16:35:00|8154.6|8151.8|8144.8|8142|8164.5|8161.7|8133.6|8130.8|4672
1636562400000|2021-11-10 16:40:00|8143.8|8141|8136.7|8133.9|8150.5|8147.7|8130|8127.2|4255
1636562700000|2021-11-10 16:45:00|8136.3|8133.5|8140.3|8137.5|8140.7|8137.9|8107.2|8104.4|6055
1636563000000|2021-11-10 16:50:00|8139.9|8137.1|8126.8|8124|8147.7|8144.9|8122.8|8120|4213
1636563300000|2021-11-10 16:55:00|8127.4|8124.6|8111.8|8109|8131.7|8128.9|8111.7|8108.9|2533
1636563600000|2021-11-10 17:00:00|8111.7|8108.9|8124.5|8121.7|8131.8|8129|8110.5|8107.7|3845
1636563900000|2021-11-10 17:05:00|8124.9|8122.1|8093.2|8090.4|8133.9|8131.1|8090.2|8087.4|7425
1636564200000|2021-11-10 17:10:00|8092.8|8090|8102.4|8099.6|8115.4|8112.6|8089.5|8086.7|5503
1636564500000|2021-11-10 17:15:00|8102.9|8100.1|8094.9|8092.1|8113.5|8110.7|8084.9|8082.1|4650
1636564800000|2021-11-10 17:20:00|8094.5|8091.7|8068.1|8065.3|8094.5|8091.7|8064.4|8061.6|6369
1636565100000|2021-11-10 17:25:00|8067.7|8064.9|8059.3|8056.5|8072.4|8069.6|8058|8055.2|3595
1636565400000|2021-11-10 17:30:00|8059|8056.2|8062.6|8059.8|8069.3|8066.5|8044.8|8042|5642
1636565700000|2021-11-10 17:35:00|8062.3|8059.5|8065.7|8062.9|8074.6|8071.8|8060.3|8057.5|3736
1636566000000|2021-11-10 17:40:00|8065.3|8062.5|8065.7|8062.9|8080.3|8077.5|8062.7|8059.9|3467
1636566300000|2021-11-10 17:45:00|8066|8063.2|8060|8057.2|8076.3|8073.5|8058.7|8055.9|2360
1636566600000|2021-11-10 17:50:00|8059.7|8056.9|8072.9|8070.1|8076.3|8073.5|8057.7|8054.9|2293
1636566900000|2021-11-10 17:55:00|8073.3|8070.5|8057.2|8054.4|8075.7|8072.9|8057|8054.2|2374
1636567200000|2021-11-10 18:00:00|8056.6|8053.8|8043.6|8040.8|8059.2|8056.4|8042.1|8039.3|3592
1636567500000|2021-11-10 18:05:00|8044|8041.2|8056|8053.2|8069.6|8066.8|8043|8040.2|3447
1636567800000|2021-11-10 18:10:00|8056.4|8053.6|8064.3|8061.5|8075.4|8072.6|8051.6|8048.8|3270
1636568100000|2021-11-10 18:15:00|8063.8|8061|8051.7|8048.9|8066.3|8063.5|8045.7|8042.9|2394
1636568400000|2021-11-10 18:20:00|8051.9|8049.1|8074.3|8071.5|8077.3|8074.5|8049.7|8046.9|2790
1636568700000|2021-11-10 18:25:00|8074|8071.2|8097.7|8094.9|8099.6|8096.8|8072.6|8069.8|4836
1636569000000|2021-11-10 18:30:00|8098|8095.2|8082.7|8079.9|8101.3|8098.5|8081.3|8078.5|3082
1636569300000|2021-11-10 18:35:00|8082.6|8079.8|8074.7|8071.9|8088.6|8085.8|8073.2|8070.4|2024
1636569600000|2021-11-10 18:40:00|8074.1|8071.3|8066.7|8063.9|8082.2|8079.4|8063.7|8060.9|1987
1636569900000|2021-11-10 18:45:00|8067.1|8064.3|8067|8064.2|8069.1|8066.3|8055.8|8053|2521
1636570200000|2021-11-10 18:50:00|8066.7|8063.9|8053.2|8050.4|8068|8065.2|8051.8|8049|1816
1636570500000|2021-11-10 18:55:00|8052.9|8050.1|8053.4|8050.6|8065.4|8062.6|8051.2|8048.4|1548
1636570800000|2021-11-10 19:00:00|8054|8051.2|8070.1|8067.3|8070.1|8067.3|8051.2|8048.4|1944
1636571100000|2021-11-10 19:05:00|8069.5|8066.7|8076.6|8073.8|8077.5|8074.7|8062.5|8059.7|2189
1636571400000|2021-11-10 19:10:00|8076.7|8073.9|8069.9|8067.1|8076.9|8074.1|8066.3|8063.5|2053
1636571700000|2021-11-10 19:15:00|8069.5|8066.7|8083.5|8080.7|8087.5|8084.7|8067.2|8064.4|3544
1636572000000|2021-11-10 19:20:00|8083.6|8080.8|8083.6|8080.8|8099.7|8096.9|8079.2|8076.4|4822
1636572300000|2021-11-10 19:25:00|8083.2|8080.4|8025.8|8023|8084.2|8081.4|8024.5|8021.7|21602
1636572600000|2021-11-10 19:30:00|8027|8024.2|8009.5|8006.7|8029|8026.2|7999.8|7997|6936
1636572900000|2021-11-10 19:35:00|8010.1|8007.3|8011.7|8008.9|8017.7|8014.9|7985.3|7982.5|4766
1636573200000|2021-11-10 19:40:00|8012.1|8009.3|8003.1|8000.3|8017.3|8014.5|8002.7|7999.9|2039
1636573500000|2021-11-10 19:45:00|8002.7|7999.9|8016.1|8013.3|8020.7|8017.9|7999.7|7996.9|1396
1636573800000|2021-11-10 19:50:00|8015.7|8012.9|8020.7|8017.9|8022.1|8019.3|8013.5|8010.7|901
1636574100000|2021-11-10 19:55:00|8020.6|8017.8|8020.2|8017.4|8023.3|8020.5|8013.9|8011.1|1158
1636574400000|2021-11-10 20:00:00|8020.3|8017.5|8015.9|8013.1|8021.4|8018.6|8009.1|8006.3|843
1636574700000|2021-11-10 20:05:00|8016|8013.2|8012.8|8010|8021.3|8018.5|8012.2|8009.4|821
1636575000000|2021-11-10 20:10:00|8013.8|8011|8018.8|8016|8019.6|8016.8|8011.2|8008.4|1040
1636575300000|2021-11-10 20:15:00|8018.4|8015.6|8017.8|8015|8023.8|8021|8012.2|8009.4|1107
1636575600000|2021-11-10 20:20:00|8017.4|8014.6|8021.7|8018.9|8023.8|8021|8017.4|8014.6|476
1636575900000|2021-11-10 20:25:00|8022.1|8019.3|8030.7|8027.9|8033.4|8030.6|8021.7|8018.9|958
1636576200000|2021-11-10 20:30:00|8031.2|8028.4|8029|8026.2|8034.5|8031.7|8025.3|8022.5|741
1636576500000|2021-11-10 20:35:00|8029.3|8026.5|8028.7|8025.9|8031|8028.2|8026.3|8023.5|433
1636576800000|2021-11-10 20:40:00|8028.3|8025.5|8026.1|8023.3|8032.2|8029.4|8026.1|8023.3|544
1636577100000|2021-11-10 20:45:00|8026.5|8023.7|8023.8|8021|8031.4|8028.6|8022.8|8020|631
1636577400000|2021-11-10 20:50:00|8024.1|8021.3|8035.3|8032.5|8035.7|8032.9|8024.1|8021.3|826
1636577700000|2021-11-10 20:55:00|8035.7|8032.9|8037.3|8034.5|8039.3|8036.5|8033.7|8030.9|926
1636578000000|2021-11-10 21:00:00|8037.1|8034.3|8028|8025.2|8038|8035.2|8028|8025.2|488
1636578300000|2021-11-10 21:05:00|8029|8026.2|8033.2|8030.4|8034.9|8032.1|8027|8024.2|536
1636578600000|2021-11-10 21:10:00|8033.1|8030.3|8033.2|8030.4|8034.2|8031.4|8032.2|8029.4|146
1636578900000|2021-11-10 21:15:00|8032.3|8029.5|8032.4|8029.6|8034.5|8031.7|8029.6|8026.8|150
1636579200000|2021-11-10 21:20:00|8033.2|8030.4|8033.4|8030.6|8035.9|8033.1|8030.8|8028|318
1636579500000|2021-11-10 21:25:00|8033|8030.2|8028.2|8025.4|8034|8031.2|8027.2|8024.4|349
1636579800000|2021-11-10 21:30:00|8027.8|8025|8029.6|8026.8|8031.6|8028.8|8025.8|8023|320
1636580100000|2021-11-10 21:35:00|8029.9|8027.1|8020.6|8017.8|8030.6|8027.8|8020.6|8017.8|289
1636580400000|2021-11-10 21:40:00|8021|8018.2|8026.9|8024.1|8028.6|8025.8|8020.6|8017.8|277
1636580700000|2021-11-10 21:45:00|8026.7|8023.9|8019.6|8016.8|8026.7|8023.9|8015.2|8012.4|261
1636581000000|2021-11-10 21:50:00|8019.1|8016.3|8027|8024.2|8030|8027.2|8019.1|8016.3|310
1636581300000|2021-11-10 21:55:00|8027.1|8024.3|8029.9|8027.1|8032.3|8029.5|8023.7|8020.9|479
1636585200000|2021-11-10 23:00:00|8044.8|8042|8052.2|8049.4|8052.2|8049.4|8039.5|8036.7|600
1636585500000|2021-11-10 23:05:00|8052.1|8049.3|8048.6|8045.8|8052.1|8049.3|8043.8|8041|271
1636585800000|2021-11-10 23:10:00|8048.5|8045.7|8050.2|8047.4|8051.2|8048.4|8047.6|8044.4|100
1636586100000|2021-11-10 23:15:00|8050.1|8047.3|8054.7|8051.9|8056.1|8053.3|8050.1|8047.3|201
1636586400000|2021-11-10 23:20:00|8055.1|8052.3|8057.9|8055.1|8059.5|8056.7|8052.2|8049.4|230
1636586700000|2021-11-10 23:25:00|8056.9|8054.1|8058.1|8055.3|8058.1|8055.3|8051.9|8049.1|162
1636587000000|2021-11-10 23:30:00|8058.5|8055.7|8060.8|8058|8064.9|8062.1|8058.1|8055.3|300
1636587300000|2021-11-10 23:35:00|8060.9|8058.1|8054.6|8051.8|8061.1|8058.3|8054.6|8051.8|129
1636587600000|2021-11-10 23:40:00|8055|8052.2|8055.5|8052.7|8058.4|8055.6|8054.9|8052.1|210
1636587900000|2021-11-10 23:45:00|8055.4|8052.6|8053.8|8051|8055.5|8052.7|8052.5|8049.7|62
1636588200000|2021-11-10 23:50:00|8054.1|8051.3|8053.8|8051|8057|8054.2|8053.8|8051|70
1636588500000|2021-11-10 23:55:00|8053.6|8050.8|8055|8052.2|8055.7|8052.9|8049.7|8046.9|144
1636588800000|2021-11-11 00:00:00|8055.5|8052.7|8055.8|8053|8063.8|8061|8055|8052.2|246
1636589100000|2021-11-11 00:05:00|8056|8053.2|8058.7|8055.9|8060.1|8057.3|8054.6|8051.8|141
1636589400000|2021-11-11 00:10:00|8058.8|8056|8066.3|8063.5|8066.3|8063.5|8058.5|8055.7|234
1636589700000|2021-11-11 00:15:00|8065.8|8063|8063.8|8061|8067.4|8064.6|8062.4|8059.6|123
1636590000000|2021-11-11 00:20:00|8063.4|8060.6|8059.9|8057.1|8064.8|8062|8056.9|8054.1|135
1636590300000|2021-11-11 00:25:00|8060|8057.2|8061.3|8058.5|8062.7|8059.9|8060|8057.2|150
1636590600000|2021-11-11 00:30:00|8060.3|8057.5|8060.7|8057.9|8061.3|8058.5|8060.3|8057.5|68
1636590900000|2021-11-11 00:35:00|8060.8|8058|8057.3|8054.5|8061.3|8058.5|8057.3|8054.5|52
1636591200000|2021-11-11 00:40:00|8057.2|8054.4|8056.6|8053.8|8057.3|8054.5|8055.1|8052.3|124
1636591500000|2021-11-11 00:45:00|8056.1|8053.3|8060.8|8058|8060.9|8058.1|8055.7|8052.9|71
1636591800000|2021-11-11 00:50:00|8060.4|8057.6|8060.6|8057.8|8062.3|8059.5|8059.9|8057.1|70
1636592100000|2021-11-11 00:55:00|8060.8|8058|8058.9|8056.1|8062|8059.2|8058.9|8056.1|71
1636592400000|2021-11-11 01:00:00|8059|8056.2|8052.3|8049.5|8072.9|8070.1|8045|8042.2|1816
1636592700000|2021-11-11 01:05:00|8052.2|8049.4|8041.2|8038.4|8052.2|8049.4|8032.2|8029.4|1123
1636593000000|2021-11-11 01:10:00|8040.8|8038|8033.8|8031|8052.6|8049.8|8030.8|8028|879
1636593300000|2021-11-11 01:15:00|8033.6|8030.8|8040.8|8038|8042.8|8040|8032.4|8029.6|575
1636593600000|2021-11-11 01:20:00|8041.6|8038.8|8048.6|8045.8|8052.1|8049.3|8040.2|8037.4|492
1636593900000|2021-11-11 01:25:00|8049.2|8046.4|8075.4|8072.6|8076.9|8074.1|8047.2|8044.4|1098
1636594200000|2021-11-11 01:30:00|8074.9|8072.1|8076.7|8073.9|8079.7|8076.9|8070.7|8067.9|598
1636594500000|2021-11-11 01:35:00|8076.8|8074|8066.2|8063.4|8086.7|8083.9|8065.3|8062.5|1192
1636594800000|2021-11-11 01:40:00|8065.7|8062.9|8046.9|8044.1|8065.7|8062.9|8044.3|8041.5|819
1636595100000|2021-11-11 01:45:00|8046.4|8043.6|8052.5|8049.7|8055.8|8053|8038.5|8035.7|697
1636595400000|2021-11-11 01:50:00|8053.7|8051.2|8053.4|8050.6|8057.5|8054.7|8051.5|8048.7|300
1636595700000|2021-11-11 01:55:00|8052.5|8049.7|8035.7|8032.9|8054.5|8051.7|8034.2|8031.4|722
1636596000000|2021-11-11 02:00:00|8035.6|8032.8|8040.4|8037.6|8044.4|8041.6|8033.4|8030.6|407
1636596300000|2021-11-11 02:05:00|8040.9|8038.1|8037.7|8034.9|8044.4|8041.6|8033.9|8031.1|372
1636596600000|2021-11-11 02:10:00|8038|8035.2|8045.6|8042.8|8047|8044.2|8032.6|8029.8|581
1636596900000|2021-11-11 02:15:00|8045.5|8042.7|8060|8057.2|8062.6|8059.8|8045.4|8042.6|662
1636597200000|2021-11-11 02:20:00|8059|8056.2|8056.1|8053.3|8063.1|8060.3|8055|8052.2|248
1636597500000|2021-11-11 02:25:00|8056.5|8053.7|8056.6|8053.8|8061.6|8058.8|8055|8052.2|125
1636597800000|2021-11-11 02:30:00|8056.5|8053.7|8049.6|8046.8|8059.6|8056.8|8047.6|8044.8|511
1636598100000|2021-11-11 02:35:00|8049.5|8046.7|8051.6|8048.8|8057.6|8054.8|8043.5|8040.7|398
1636598400000|2021-11-11 02:40:00|8051.8|8049|8047.4|8044.6|8053.4|8050.6|8045.6|8042.8|238
1636598700000|2021-11-11 02:45:00|8046.9|8044.1|8042.5|8039.7|8053|8050.2|8042.5|8039.7|246
1636599000000|2021-11-11 02:50:00|8042.9|8040.1|8056.5|8053.7|8057.5|8054.7|8042.5|8039.7|264
1636599300000|2021-11-11 02:55:00|8056.4|8053.6|8061.4|8058.6|8061.9|8059.1|8048.3|8045.5|442
1636599600000|2021-11-11 03:00:00|8061.3|8058.5|8060.9|8058.1|8062.9|8060.1|8057.8|8055|217
1636599900000|2021-11-11 03:05:00|8061.3|8058.5|8042.2|8039.4|8062.3|8059.5|8041.9|8039.1|590
1636600200000|2021-11-11 03:10:00|8042.4|8039.6|8039|8036.2|8044.8|8042|8036.2|8033.4|402
1636600500000|2021-11-11 03:15:00|8039.5|8036.7|8045.8|8043|8046.3|8043.5|8039|8036.2|143
1636600800000|2021-11-11 03:20:00|8046.4|8043.6|8048.7|8045.9|8052.2|8049.4|8046.2|8043.4|238
1636601100000|2021-11-11 03:25:00|8048.2|8045.4|8048.3|8045.5|8048.8|8046|8044.8|8042|124
1636601400000|2021-11-11 03:30:00|8047.4|8044.6|8049.2|8046.4|8052.8|8050|8043.3|8040.5|284
1636601700000|2021-11-11 03:35:00|8049.3|8046.5|8054.8|8052|8055.8|8053|8049.3|8046.5|130
1636602000000|2021-11-11 03:40:00|8054.6|8051.8|8050.7|8047.9|8054.6|8051.8|8050.7|8047.9|72
1636602300000|2021-11-11 03:45:00|8051.7|8048.9|8050.3|8047.5|8051.9|8049.1|8049.3|8046.5|67
1636602600000|2021-11-11 03:50:00|8050.7|8047.9|8047.3|8044.5|8052.2|8049.4|8046.3|8043.5|113
1636602900000|2021-11-11 03:55:00|8047.2|8044.4|8045.3|8042.5|8047.3|8044.5|8044.3|8041.5|91
1636603200000|2021-11-11 04:00:00|8045.2|8042.4|8047.7|8044.9|8051.1|8048.3|8042.9|8040.1|164
1636603500000|2021-11-11 04:05:00|8047.3|8044.5|8048.2|8045.4|8048.3|8045.5|8046.7|8043.9|19
1636603800000|2021-11-11 04:10:00|8048.1|8045.3|8054|8051.2|8054|8051.2|8046.3|8043.5|74
1636604100000|2021-11-11 04:15:00|8054.2|8051.4|8049.3|8046.5|8054.3|8051.5|8048.1|8044.9|154
1636604400000|2021-11-11 04:20:00|8049.6|8046.8|8051.2|8048.4|8053.9|8051.1|8049|8046.2|88
1636604700000|2021-11-11 04:25:00|8051.4|8048.6|8047.2|8044.4|8051.9|8049.1|8045.2|8042.4|119
1636605000000|2021-11-11 04:30:00|8047.1|8044.3|8046.1|8043.3|8049.2|8046.4|8046.1|8043.3|75
1636605300000|2021-11-11 04:35:00|8045.7|8042.9|8047.2|8044.4|8047.2|8044.4|8044.2|8041.4|59
1636605600000|2021-11-11 04:40:00|8047.6|8044.8|8048.2|8045.4|8049.2|8046.4|8047.6|8044.8|36
1636605900000|2021-11-11 04:45:00|8047.8|8045|8051.2|8048.4|8052.6|8049.8|8047.6|8044.8|53
1636606200000|2021-11-11 04:50:00|8051.3|8048.5|8050|8047.2|8051.7|8048.9|8049.2|8046.4|36
1636606500000|2021-11-11 04:55:00|8049.9|8047.1|8054.1|8051.3|8054.1|8051.3|8048.6|8045.8|76
1636606800000|2021-11-11 05:00:00|8054|8051.2|8057.2|8054.4|8059.1|8056.3|8052.5|8049.7|410
1636607100000|2021-11-11 05:05:00|8057.1|8054.3|8057.2|8054.4|8058.2|8055.4|8054.3|8051.5|200
1636607400000|2021-11-11 05:10:00|8056.7|8053.9|8061.1|8058.3|8064.5|8061.7|8056.7|8053.9|247
1636607700000|2021-11-11 05:15:00|8060.7|8057.9|8063.1|8060.3|8063.1|8060.3|8060.7|8057.9|71
1636608000000|2021-11-11 05:20:00|8062.2|8059.4|8062.1|8059.3|8065.1|8062.3|8060.1|8057.3|125
1636608300000|2021-11-11 05:25:00|8062.2|8059.4|8062.3|8059.5|8063.1|8060.3|8061.2|8058.4|83
1636608600000|2021-11-11 05:30:00|8062.2|8059.4|8056|8053.2|8068.4|8065.6|8043.7|8040.9|778
1636608900000|2021-11-11 05:35:00|8055.9|8053.1|8053.7|8050.9|8062.5|8059.7|8051.6|8048.8|241
1636609200000|2021-11-11 05:40:00|8053.9|8051.1|8054.2|8051.4|8055.2|8052.4|8049.5|8046.7|281
1636609500000|2021-11-11 05:45:00|8054.7|8051.9|8053|8050.2|8060|8057.2|8052.9|8050.1|280
1636609800000|2021-11-11 05:50:00|8052|8049.2|8052.2|8049.4|8055.1|8052.3|8051|8048.2|121
1636610100000|2021-11-11 05:55:00|8053|8050.2|8051|8048.2|8054.2|8051.4|8046.7|8043.9|211
1636610400000|2021-11-11 06:00:00|8051.5|8048.7|8055.2|8052.4|8057.6|8054.8|8051|8048.2|250
1636610700000|2021-11-11 06:05:00|8055.5|8052.7|8050|8047.2|8058.2|8055.4|8048.4|8045.6|192
1636611000000|2021-11-11 06:10:00|8049.5|8046.7|8044.1|8041.3|8053.9|8051.1|8042.5|8039.7|428
1636611300000|2021-11-11 06:15:00|8044.5|8041.7|8044.1|8041.3|8046|8043.2|8042|8039.2|179
1636611600000|2021-11-11 06:20:00|8044.2|8041.4|8043.5|8040.7|8046.3|8043.5|8042.5|8039.7|142
1636611900000|2021-11-11 06:25:00|8043.1|8040.3|8039.5|8036.7|8044.1|8041.3|8037|8034.2|276
1636612200000|2021-11-11 06:30:00|8039.1|8036.3|8023.8|8021|8039.6|8036.8|8023.8|8021|887
1636612500000|2021-11-11 06:35:00|8023.5|8020.7|8036.4|8033.6|8036.8|8034|8023|8020.2|647
1636612800000|2021-11-11 06:40:00|8036.8|8034|8027|8024.2|8038.8|8036|8027|8024.2|372
1636613100000|2021-11-11 06:45:00|8027.4|8024.6|8035.6|8032.8|8044.4|8041.6|8027.4|8024.6|602
1636613400000|2021-11-11 06:50:00|8035.5|8032.7|8034|8031.2|8037.5|8034.7|8030.1|8027.3|270
1636613700000|2021-11-11 06:55:00|8034.1|8031.3|8032.6|8029.8|8036|8033.2|8029.1|8026.3|168
1636614000000|2021-11-11 07:00:00|8032.1|8029.3|8032.5|8029.7|8037.6|8034.8|8029.6|8026.8|339
1636614300000|2021-11-11 07:05:00|8032.6|8029.8|8027.5|8024.7|8033.5|8030.7|8026.4|8023.6|219
1636614600000|2021-11-11 07:10:00|8027.1|8024.3|8027.9|8025.1|8028.7|8025.9|8023.3|8020.5|318
1636614900000|2021-11-11 07:15:00|8028.3|8025.5|8037.3|8034.5|8039.7|8036.9|8027.9|8025.1|396
1636615200000|2021-11-11 07:20:00|8037.4|8034.6|8051.3|8048.5|8053.3|8050.5|8036.9|8034.1|515
1636615500000|2021-11-11 07:25:00|8051.4|8048.6|8048.3|8045.5|8054.7|8051.9|8048.3|8045.5|330
1636615800000|2021-11-11 07:30:00|8048.8|8046|8050.4|8047.6|8053.7|8050.9|8046.9|8044.1|174
1636616100000|2021-11-11 07:35:00|8050.9|8048.1|8049.1|8046.3|8050.9|8048.1|8045.3|8042.5|206
1636616400000|2021-11-11 07:40:00|8049.3|8046.5|8044.4|8041.6|8054|8051.2|8043.4|8040.6|668
1636616700000|2021-11-11 07:45:00|8044.6|8041.8|8048.4|8045.6|8051|8048.2|8044.6|8041.8|303
1636617000000|2021-11-11 07:50:00|8048.8|8046|8050.8|8048|8051.8|8049|8045.8|8043|267
1636617300000|2021-11-11 07:55:00|8051.3|8048.5|8050.3|8047.5|8053.8|8051|8047.9|8045.1|474
1636617600000|2021-11-11 08:00:00|8049.9|8047.1|8034.3|8031.5|8052|8049.2|8023.3|8020.5|1752
1636617900000|2021-11-11 08:05:00|8034.5|8031.7|8034.5|8031.7|8036.9|8034.1|8024.5|8021.7|582
1636618200000|2021-11-11 08:10:00|8033.9|8031.1|8023.7|8020.9|8034.9|8032.1|8018.7|8015.9|2188
1636618500000|2021-11-11 08:15:00|8023.2|8020.4|8049.1|8046.3|8049.6|8046.8|8022.7|8019.9|1292
1636618800000|2021-11-11 08:20:00|8049|8046.2|8047.8|8045|8050.6|8047.8|8030.8|8028|1366
1636619100000|2021-11-11 08:25:00|8047.4|8044.6|8049|8046.2|8059|8056.2|8042.4|8039.6|1809
1636619400000|2021-11-11 08:30:00|8049.4|8046.6|8032.4|8029.6|8061.3|8058.5|8026.4|8023.6|2383
1636619700000|2021-11-11 08:35:00|8031.8|8029|8024.7|8021.9|8033.4|8030.6|8023.8|8021|777
1636620000000|2021-11-11 08:40:00|8024.4|8021.6|8026.7|8023.9|8033.7|8030.9|8024.2|8021.4|1804
1636620300000|2021-11-11 08:45:00|8026.6|8023.8|8012.4|8009.6|8029.9|8027.1|8012.4|8009.6|1592
1636620600000|2021-11-11 08:50:00|8012.8|8010|8024.4|8021.6|8025|8022.2|8012.4|8009.6|1408
1636620900000|2021-11-11 08:55:00|8024.5|8021.7|8033.9|8031.1|8039.4|8036.6|8024.5|8021.7|1362
1636621200000|2021-11-11 09:00:00|8034.4|8031.6|8034.9|8032.1|8039.8|8037|8026.8|8024|1102
1636621500000|2021-11-11 09:05:00|8035.4|8032.6|8027.8|8025|8038.4|8035.6|8026.8|8024|702
1636621800000|2021-11-11 09:10:00|8028.3|8025.5|8035.3|8032.5|8038.8|8036|8028.3|8025.5|553
1636622100000|2021-11-11 09:15:00|8035.4|8032.6|8062|8059.2|8063.1|8060.3|8034.4|8031.6|1297
1636622400000|2021-11-11 09:20:00|8061.6|8058.8|8085.6|8082.8|8089.6|8086.8|8053.6|8050.8|2853
1636622700000|2021-11-11 09:25:00|8085.1|8082.3|8078.4|8075.6|8090.6|8087.8|8071.8|8069|1599
1636623000000|2021-11-11 09:30:00|8078.8|8076|8102.1|8099.3|8107.3|8104.5|8077.8|8075|2443
1636623300000|2021-11-11 09:35:00|8102.6|8099.8|8100.8|8098|8104|8101.2|8089.6|8086.8|2019
1636623600000|2021-11-11 09:40:00|8101.2|8098.4|8106.3|8103.5|8108.8|8106|8096.5|8093.7|893
1636623900000|2021-11-11 09:45:00|8106.7|8103.9|8095.8|8093|8107.8|8105|8094.3|8091.5|902
1636624200000|2021-11-11 09:50:00|8096.2|8093.4|8106.9|8104.1|8107.3|8104.5|8094.8|8092|561
1636624500000|2021-11-11 09:55:00|8107.3|8104.5|8111.6|8108.8|8114.6|8111.8|8106.6|8103.8|1576
1636624800000|2021-11-11 10:00:00|8111.4|8108.6|8085.2|8082.4|8113.6|8110.8|8083.8|8081|1801
1636625100000|2021-11-11 10:05:00|8084.8|8082|8082.9|8080.1|8086.5|8083.7|8076.2|8073.4|887
1636625400000|2021-11-11 10:10:00|8082.8|8080|8069.7|8066.9|8087.9|8085.1|8066.3|8063.5|1344
1636625700000|2021-11-11 10:15:00|8069.8|8067|8060.1|8057.3|8073.7|8070.9|8059.6|8056.8|963
1636626000000|2021-11-11 10:20:00|8059.7|8056.9|8045.2|8042.4|8061.2|8058.4|8044.4|8041.6|1298
1636626300000|2021-11-11 10:25:00|8044.8|8042|8047.2|8044.4|8049.1|8046.3|8040.8|8038|935
1636626600000|2021-11-11 10:30:00|8046.2|8043.4|8040.6|8037.8|8047.8|8045|8038.6|8035.8|592
1636626900000|2021-11-11 10:35:00|8040.4|8037.6|8027.2|8024.4|8043.6|8040.8|8025.9|8023.1|1187
1636627200000|2021-11-11 10:40:00|8027.4|8024.6|8029.2|8026.4|8036.4|8033.6|8021.7|8018.9|1480
1636627500000|2021-11-11 10:45:00|8029.1|8026.3|8024.5|8021.7|8033.6|8030.8|8020.7|8017.9|796
1636627800000|2021-11-11 10:50:00|8024|8021.2|7984.1|7981.3|8024.5|8021.7|7974.1|7971.3|4047
1636628100000|2021-11-11 10:55:00|7984.7|7981.9|7989.5|7986.7|7994.6|7991.8|7983.5|7980.7|1042
1636628400000|2021-11-11 11:00:00|7988.6|7985.8|7988.1|7985.3|7991|7988.2|7976.5|7973.7|1274
1636628700000|2021-11-11 11:05:00|7987.5|7984.7|7980.1|7977.3|7990.1|7987.3|7978.5|7975.7|705
1636629000000|2021-11-11 11:10:00|7980.4|7977.6|7988.8|7986|7989.4|7986.6|7972.4|7969.6|1127
1636629300000|2021-11-11 11:15:00|7988|7985.2|7999.8|7997|8006.6|8003.8|7986.9|7984.1|1249
1636629600000|2021-11-11 11:20:00|8000|7997.2|7994.4|7991.6|8002.4|7999.6|7992.2|7989.4|674
1636629900000|2021-11-11 11:25:00|7994.8|7992|7994.5|7991.7|7999.3|7996.5|7991.4|7988.6|418
1636630200000|2021-11-11 11:30:00|7994.6|7991.8|8003.9|8001.1|8013.4|8010.6|7989.6|7986.8|1368
1636630500000|2021-11-11 11:35:00|8003.8|8001|7948.6|7945.8|8003.8|8001|7934.3|7931.5|4382
1636630800000|2021-11-11 11:40:00|7948.4|7945.6|7959|7956.2|7960.3|7957.5|7926.4|7923.6|2305
1636631100000|2021-11-11 11:45:00|7958.6|7955.8|7953.3|7950.5|7959.6|7956.8|7944.1|7939.6|1006
1636631400000|2021-11-11 11:50:00|7953.7|7950.9|7966.9|7964.1|7972.3|7969.5|7948.2|7945.4|1339
1636631700000|2021-11-11 11:55:00|7966.7|7963.9|7960.1|7957.3|7969.4|7966.6|7954.5|7951.7|1101
1636632000000|2021-11-11 12:00:00|7959.9|7957.1|7963.1|7960.3|7970.7|7967.9|7946.9|7944.1|1432
1636632300000|2021-11-11 12:05:00|7963.2|7960.4|7970.1|7967.3|7972.5|7969.7|7955.1|7952.3|1099
1636632600000|2021-11-11 12:10:00|7970.3|7967.5|7975.2|7972.4|7981.9|7979.1|7968.1|7964.9|1492
1636632900000|2021-11-11 12:15:00|7975.1|7972.3|7977.1|7974.3|7979.7|7976.9|7973.3|7970.5|793
1636633200000|2021-11-11 12:20:00|7975.7|7972.9|7979.1|7976.3|7982.7|7979.9|7973.7|7970.9|776
1636633500000|2021-11-11 12:25:00|7978.9|7976.1|7990.4|7987.6|7997|7994.2|7967.2|7964.4|1964
1636633800000|2021-11-11 12:30:00|7989.4|7986.6|7976.8|7974|7989.4|7986.6|7974.4|7971.6|1324
1636634100000|2021-11-11 12:35:00|7977.3|7974.5|7974.4|7971.6|7983.4|7980.6|7970.8|7968|769
1636634400000|2021-11-11 12:40:00|7974.2|7971.4|7987.1|7984.3|7987.5|7984.7|7972.4|7969.6|898
1636634700000|2021-11-11 12:45:00|7987|7984.2|7971.2|7968.4|7991|7988.2|7966.8|7964|1407
1636635000000|2021-11-11 12:50:00|7972.2|7969.4|7979|7976.2|7983.5|7980.7|7970.5|7967.7|927
1636635300000|2021-11-11 12:55:00|7979.1|7976.3|7984.1|7981.3|7985.5|7982.7|7973.1|7970.3|1524
1636635600000|2021-11-11 13:00:00|7984|7981.2|7990.3|7987.5|8000.6|7997.8|7972.9|7970.1|2834
1636635900000|2021-11-11 13:05:00|7990.4|7987.6|7956.1|7953.3|7992.9|7990.1|7941|7938.2|5136
1636636200000|2021-11-11 13:10:00|7956.5|7953.7|7978.8|7976|7984.1|7981.3|7946.5|7943.7|2792
1636636500000|2021-11-11 13:15:00|7978.4|7975.6|7977.4|7974.6|7982|7979.2|7958.1|7955.3|2445
1636636800000|2021-11-11 13:20:00|7977.9|7975.1|7986.2|7983.4|7988.6|7985.8|7972.4|7969.6|1844
1636637100000|2021-11-11 13:25:00|7986.7|7983.9|7979|7976.2|7987.6|7984.8|7973.6|7970.8|780
1636637400000|2021-11-11 13:30:00|7979.4|7976.6|7958.7|7955.9|7980|7977.2|7947.8|7945|3283
1636637700000|2021-11-11 13:35:00|7958.8|7956|7943.4|7940.6|7963.8|7961|7940.3|7937.5|2531
1636638000000|2021-11-11 13:40:00|7943.3|7940.5|7958.7|7955.9|7966.7|7963.9|7938.2|7935.4|2282
1636638300000|2021-11-11 13:45:00|7958.9|7956.1|7983.7|7980.9|7993.5|7990.7|7954.7|7951.9|2948
1636638600000|2021-11-11 13:50:00|7983.5|7980.7|7992.7|7989.9|7999.1|7996.3|7979.7|7976.9|2061
1636638900000|2021-11-11 13:55:00|7992.1|7989.3|8017.7|8014.9|8027.9|8025.1|7991.6|7988.8|4681
1636639200000|2021-11-11 14:00:00|8018.3|8015.5|8008.7|8005.9|8027.3|8024.5|7995.9|7993.1|5005
1636639500000|2021-11-11 14:05:00|8009.6|8006.8|8041.3|8038.5|8063.1|8060.3|8009.6|8006.8|7262
1636639800000|2021-11-11 14:10:00|8040.7|8037.9|8060.8|8058|8068.8|8066|8040.7|8037.9|5079
1636640100000|2021-11-11 14:15:00|8061.2|8058.4|8068.2|8065.4|8070.8|8068|8059.2|8056.4|2708
1636640400000|2021-11-11 14:20:00|8068.4|8065.6|8063.2|8060.4|8080|8077.2|8059.7|8056.9|4368
1636640700000|2021-11-11 14:25:00|8062.7|8059.9|8057.9|8055.1|8079.3|8076.5|8047.5|8044.7|4509
1636641000000|2021-11-11 14:30:00|8058|8055.2|8073|8070.2|8080.3|8077.5|8056.5|8053.7|4445
1636641300000|2021-11-11 14:35:00|8072.9|8070.1|8089.9|8087.1|8094.5|8091.7|8071.5|8068.7|3787
1636641600000|2021-11-11 14:40:00|8089.5|8086.7|8092.1|8089.3|8099.7|8096.9|8083.5|8080.7|3621
1636641900000|2021-11-11 14:45:00|8092.7|8089.9|8086.9|8084.1|8102.1|8099.3|8084.9|8082.1|3863
1636642200000|2021-11-11 14:50:00|8087.1|8084.3|8080.5|8077.7|8092.1|8089.3|8079.5|8076.7|2709
1636642500000|2021-11-11 14:55:00|8080.1|8077.3|8103.6|8100.8|8105.1|8102.3|8079.5|8076.7|5334
1636642800000|2021-11-11 15:00:00|8103.5|8100.7|8113.1|8110.3|8122.7|8116.3|8103.5|8100.7|7041
1636643100000|2021-11-11 15:05:00|8113.2|8110.4|8106.7|8103.9|8119.7|8116.9|8100.3|8097.5|3944
1636643400000|2021-11-11 15:10:00|8106.9|8104.1|8114.5|8111.7|8117.6|8114.8|8104.4|8101.6|1689
1636643700000|2021-11-11 15:15:00|8115.1|8112.3|8094.5|8091.7|8125.1|8122.3|8092.7|8089.9|5093
1636644000000|2021-11-11 15:20:00|8094.4|8091.6|8064.9|8062.1|8104.5|8101.7|8058.6|8055.8|5431
1636644300000|2021-11-11 15:25:00|8065.5|8062.7|8069|8066.2|8074.9|8072.1|8053.3|8050.5|3951
1636644600000|2021-11-11 15:30:00|8068.6|8065.8|8084.9|8082.1|8086.5|8083.7|8067.6|8064.8|3201
1636644900000|2021-11-11 15:35:00|8084.7|8081.9|8080.4|8077.6|8096.9|8094.1|8076.9|8071.5|3920
1636645200000|2021-11-11 15:40:00|8080|8077.2|8071.2|8068.4|8081.4|8078.6|8066.8|8064|2884
1636645500000|2021-11-11 15:45:00|8072.8|8070|8083.9|8081.1|8093|8090.2|8072.8|8070|1965
1636645800000|2021-11-11 15:50:00|8084|8081.2|8095.1|8092.3|8096.5|8093.7|8073.8|8071|2016
1636646100000|2021-11-11 15:55:00|8095.5|8092.7|8086.1|8083.3|8098.1|8095.3|8085.1|8082.3|1389
1636646400000|2021-11-11 16:00:00|8086.5|8083.7|8081.5|8078.7|8094.9|8092.1|8075.3|8072.5|1970
1636646700000|2021-11-11 16:05:00|8081|8078.2|8094.3|8091.5|8094.7|8091.9|8078.3|8075.5|1430
1636647000000|2021-11-11 16:10:00|8094.9|8092.1|8076.1|8073.3|8102.1|8099.3|8075.7|8072.9|2691
1636647300000|2021-11-11 16:15:00|8076.5|8073.7|8075.7|8072.9|8082.4|8079.6|8070.9|8068.1|2124
1636647600000|2021-11-11 16:20:00|8075.9|8073.1|8076.7|8073.9|8085.1|8082.3|8073.7|8070.9|1685
1636647900000|2021-11-11 16:25:00|8076.3|8073.5|8024.5|8021.7|8082.9|8080.1|8020.9|8018.1|5593
1636648200000|2021-11-11 16:30:00|8024|8021.2|8030.8|8028|8032.8|8030|8016.2|8013.4|5065
1636648500000|2021-11-11 16:35:00|8030.9|8028.1|8046|8043.2|8059|8056.2|8028.8|8026|3842
1636648800000|2021-11-11 16:40:00|8045.6|8042.8|8049.1|8046.3|8057.8|8055|8041|8038.2|1435
1636649100000|2021-11-11 16:45:00|8049.6|8046.8|8047.8|8045|8051|8048.2|8039.7|8036.9|1433
1636649400000|2021-11-11 16:50:00|8047.7|8044.9|8031.9|8029.1|8051|8048.2|8031.4|8028.6|1667
1636649700000|2021-11-11 16:55:00|8032|8029.2|8015.8|8013|8034.4|8031.6|8008.6|8005.8|3093
1636650000000|2021-11-11 17:00:00|8015.2|8012.4|8035.1|8032.3|8037.5|8034.7|8015.2|8012.4|2477
1636650300000|2021-11-11 17:05:00|8035.6|8032.8|8007.3|8004.5|8038.5|8035.7|8004.7|8001.9|2152
1636650600000|2021-11-11 17:10:00|8007.7|8004.9|7995.3|7992.5|8008.2|8005.4|7987.9|7985.1|3796
1636650900000|2021-11-11 17:15:00|7995.7|7992.9|7973.8|7971|7997.9|7995.1|7961.6|7958.8|4538
1636651200000|2021-11-11 17:20:00|7974.2|7971.4|7985.3|7982.5|7987.8|7985|7968.3|7965.5|2404
1636651500000|2021-11-11 17:25:00|7984.8|7982|7991|7988.2|8002.6|7999.8|7979|7976.2|2602
1636651800000|2021-11-11 17:30:00|7991.4|7988.6|7996.8|7994|8003.6|8000.8|7989.6|7986.8|1533
1636652100000|2021-11-11 17:35:00|7996.2|7993.4|7995|7992.2|8003.6|8000.8|7994|7991.2|1344
1636652400000|2021-11-11 17:40:00|7995.4|7992.6|7985.9|7983.1|8000|7997.2|7985.5|7982.7|1362
1636652700000|2021-11-11 17:45:00|7985.5|7982.7|8000.1|7997.3|8000.5|7997.7|7984.9|7982.1|1182
1636653000000|2021-11-11 17:50:00|7999.8|7997|7986.7|7983.9|8002.5|7999.7|7982.7|7979.9|1255
1636653300000|2021-11-11 17:55:00|7986.5|7983.7|7987.7|7984.9|7994.2|7991.4|7985.5|7982.7|2099
1636653600000|2021-11-11 18:00:00|7987.8|7985|7988.9|7986.1|7993.7|7990.9|7983.7|7980.9|1357
1636653900000|2021-11-11 18:05:00|7988.8|7986|7974.5|7971.7|7992.5|7989.7|7972|7969.2|1989
1636654200000|2021-11-11 18:10:00|7974.4|7971.6|8015.9|8013.1|8033.9|8031.1|7972.9|7970.1|4719
1636654500000|2021-11-11 18:15:00|8016.8|8014|8020.1|8017.3|8029.3|8026.5|8010.3|8007.5|1670
1636654800000|2021-11-11 18:20:00|8019.3|8016.5|8021|8018.2|8031.3|8028.5|8016.1|8013.3|1390
1636655100000|2021-11-11 18:25:00|8020.6|8017.8|8027.6|8024.8|8040.5|8037.7|8014.8|8012|1888
1636655400000|2021-11-11 18:30:00|8027.2|8024.4|8045.8|8043|8047.8|8045|8025.2|8022.4|2688
1636655700000|2021-11-11 18:35:00|8045.4|8042.6|8045.8|8043|8055.6|8052.8|8038.2|8035.4|2266
1636656000000|2021-11-11 18:40:00|8045.4|8042.6|8036.2|8033.4|8047.4|8044.6|8028.6|8025.8|1534
1636656300000|2021-11-11 18:45:00|8036.3|8033.5|8064.8|8062|8066.8|8064|8035.4|8032.6|3823
1636656600000|2021-11-11 18:50:00|8065.2|8062.4|8050.4|8047.6|8065.8|8063|8048.2|8045.4|2001
1636656900000|2021-11-11 18:55:00|8050.5|8047.7|8051|8048.2|8053.6|8050.8|8041.8|8039|1191
1636657200000|2021-11-11 19:00:00|8050.5|8047.7|8030|8027.2|8051.4|8048.6|8028.5|8025.7|2538
1636657500000|2021-11-11 19:05:00|8029.9|8027.1|8048.7|8045.9|8048.7|8045.9|8027.8|8025|2151
1636657800000|2021-11-11 19:10:00|8049.1|8046.3|8050.7|8047.9|8057.1|8054.3|8039.4|8036.6|1956
1636658100000|2021-11-11 19:15:00|8050.5|8047.7|8045.1|8042.3|8063.1|8060.3|8044.7|8041.9|2873
1636658400000|2021-11-11 19:20:00|8045.2|8042.4|8064.4|8061.6|8076.9|8074.1|8045.1|8042.3|4902
1636658700000|2021-11-11 19:25:00|8064.6|8061.8|8057|8054.2|8077|8074.2|8055|8052.2|15708
1636659000000|2021-11-11 19:30:00|8057.6|8054.8|8048.7|8045.9|8066|8063.2|8043|8040.2|5162
1636659300000|2021-11-11 19:35:00|8048.8|8046|8053|8050.2|8053|8050.2|8043.2|8040.4|1565
1636659600000|2021-11-11 19:40:00|8053.4|8050.6|8055.6|8052.8|8057.6|8054.8|8051|8048.2|1286
1636659900000|2021-11-11 19:45:00|8054.6|8051.8|8056.5|8053.7|8058.5|8055.7|8054.5|8051.7|1105
1636660200000|2021-11-11 19:50:00|8056.9|8054.1|8041|8038.2|8057.9|8055.1|8039.5|8036.7|905
1636660500000|2021-11-11 19:55:00|8041.1|8038.3|8030.1|8027.3|8042.5|8039.7|8029.5|8026.7|921
1636660800000|2021-11-11 20:00:00|8029.9|8027.1|8032.6|8029.8|8032.7|8029.9|8027.6|8024.8|740
1636661100000|2021-11-11 20:05:00|8032.1|8029.3|8035.1|8032.3|8039.7|8036.9|8032.1|8029.3|502
1636661400000|2021-11-11 20:10:00|8035.5|8032.7|8030.5|8027.7|8035.6|8032.8|8027.1|8024.3|363
1636661700000|2021-11-11 20:15:00|8030.1|8027.3|8029.5|8026.7|8032.1|8029.3|8025.5|8022.7|718
1636662000000|2021-11-11 20:20:00|8029|8026.2|8031.4|8028.6|8035.5|8032.7|8028.5|8025.7|357
1636662300000|2021-11-11 20:25:00|8031.5|8028.7|8040.1|8037.3|8041.6|8038.8|8031.3|8028.5|682
1636662600000|2021-11-11 20:30:00|8040|8037.2|8037.2|8034.4|8043.6|8040.8|8037.2|8034.4|461
1636662900000|2021-11-11 20:35:00|8037.6|8034.8|8025.6|8022.8|8038.7|8035.9|8024.2|8021.4|826
1636663200000|2021-11-11 20:40:00|8025.8|8023|8026.8|8024|8028.8|8026|8024.8|8022|340
1636663500000|2021-11-11 20:45:00|8026.2|8023.4|8026.2|8023.4|8030.8|8028|8024.6|8021.8|235
1636663800000|2021-11-11 20:50:00|8025.8|8023|8025.2|8022.4|8029.2|8026.4|8024.8|8022|220
1636664100000|2021-11-11 20:55:00|8024.8|8022|8019.6|8016.8|8025.8|8023|8018.2|8015.4|487
1636664400000|2021-11-11 21:00:00|8020.1|8017.3|8022.5|8019.7|8024.1|8021.3|8016.8|8014|274
1636664700000|2021-11-11 21:05:00|8023.1|8020.3|8025.1|8022.3|8026.7|8023.9|8023|8020.2|203
1636665000000|2021-11-11 21:10:00|8025.6|8022.8|8026.1|8023.3|8027.6|8024.8|8023.6|8020.8|112
1636665300000|2021-11-11 21:15:00|8026.6|8023.8|8027.6|8024.8|8027.7|8024.9|8025.1|8022.3|118
1636665600000|2021-11-11 21:20:00|8027.1|8024.3|8027.1|8024.3|8028.5|8025.7|8026.1|8023.3|68
1636665900000|2021-11-11 21:25:00|8027.6|8024.8|8029.3|8026.5|8031.5|8028.7|8027.5|8024.3|405
1636666200000|2021-11-11 21:30:00|8029.7|8026.9|8026.3|8023.5|8031.8|8029|8023.3|8020.5|219
1636666500000|2021-11-11 21:35:00|8026.4|8023.6|8028.2|8025.4|8028.9|8026.1|8026.4|8023.6|50
1636666800000|2021-11-11 21:40:00|8028|8025.2|8027.5|8024.7|8030.4|8027.6|8026|8023.2|140
1636667100000|2021-11-11 21:45:00|8027.6|8024.8|8026|8023.2|8028.4|8025.6|8023.6|8020.8|142
1636667400000|2021-11-11 21:50:00|8025.8|8023|8026.6|8023.8|8029|8026.2|8024.4|8021.6|153
1636667700000|2021-11-11 21:55:00|8026.5|8023.7|8027.4|8024.6|8029.6|8026.8|8020.8|8018|293
1636671600000|2021-11-11 23:00:00|8031.2|8027.2|8031.9|8029.1|8035.6|8032.8|8025|8022.1|177
1636671900000|2021-11-11 23:05:00|8031.8|8029|8037.8|8035|8043|8039.7|8030.9|8028.1|290
1636672200000|2021-11-11 23:10:00|8037.4|8034.6|8036.3|8033.5|8039.3|8036.5|8035.3|8032.5|93
1636672500000|2021-11-11 23:15:00|8036.4|8033.6|8038.3|8035.5|8038.8|8036|8035.9|8033.1|21
1636672800000|2021-11-11 23:20:00|8038.2|8035.4|8037.8|8035|8039.7|8036.9|8036.6|8033.8|66
1636673100000|2021-11-11 23:25:00|8038.2|8035.4|8045.5|8042.7|8046|8043.2|8037.2|8034.4|58
1636673400000|2021-11-11 23:30:00|8045.1|8042.3|8045.6|8042.8|8046.2|8043.4|8043.6|8040.8|106
1636673700000|2021-11-11 23:35:00|8045.5|8042.7|8043.7|8040.9|8046.7|8043.9|8040.2|8037.4|145
1636674000000|2021-11-11 23:40:00|8043.6|8040.8|8045.8|8043|8045.8|8043|8042.7|8039.9|43
1636674300000|2021-11-11 23:45:00|8045.7|8042.9|8043.5|8040.7|8047.7|8044.9|8040.7|8037.9|114
1636674600000|2021-11-11 23:50:00|8044|8041.2|8041.1|8038.3|8047.5|8044.7|8041|8038.2|106
1636674900000|2021-11-11 23:55:00|8040.6|8037.8|8042.6|8039.8|8043.1|8040.3|8040.5|8037.7|53
1636675200000|2021-11-12 00:00:00|8042.7|8039.9|8049.8|8047|8051.4|8048.5|8042.5|8039.7|244
1636675500000|2021-11-12 00:05:00|8049.7|8046.9|8049.1|8046.3|8054|8051.2|8048.3|8045.5|116
1636675800000|2021-11-12 00:10:00|8049.6|8046.8|8049.6|8046.8|8051.3|8048.5|8049.1|8046.3|55
1636676100000|2021-11-12 00:15:00|8049.7|8046.9|8049.5|8046.7|8051.9|8049.1|8046.4|8043.6|98
1636676400000|2021-11-12 00:20:00|8049.4|8046.6|8051|8048.2|8051.4|8048.6|8049.4|8046.6|38
1636676700000|2021-11-12 00:25:00|8051.4|8048.6|8050|8047.2|8051.5|8048.7|8049.6|8046.8|37
1636677000000|2021-11-12 00:30:00|8049.5|8046.7|8048.8|8046|8050|8047.2|8047.5|8044.7|47
1636677300000|2021-11-12 00:35:00|8048.4|8045.6|8051.6|8048.8|8051.6|8048.8|8046.3|8043.5|83
1636677600000|2021-11-12 00:40:00|8053|8050.2|8056.6|8053.8|8059.6|8056.8|8052.6|8049.8|354
1636677900000|2021-11-12 00:45:00|8057.5|8054.7|8054.6|8051.8|8058|8055.2|8054.3|8051.5|130
1636678200000|2021-11-12 00:50:00|8054.7|8051.9|8052.7|8049.9|8054.7|8051.9|8051.5|8048.7|93
1636678500000|2021-11-12 00:55:00|8052.6|8049.8|8054.7|8051.9|8054.7|8051.9|8052.1|8049.3|55
1636678800000|2021-11-12 01:00:00|8054.6|8051.8|8034.8|8032|8060.5|8057.7|8026.9|8024.1|1331
1636679100000|2021-11-12 01:05:00|8034.9|8032.1|8042.9|8040.1|8045.3|8042.5|8034.8|8032|282
1636679400000|2021-11-12 01:10:00|8043.3|8040.5|8031.8|8029|8046.6|8043.8|8028.9|8026.1|377
1636679700000|2021-11-12 01:15:00|8032.7|8029.9|8024.8|8022|8035.3|8032.5|8023.1|8020.3|480
1636680000000|2021-11-12 01:20:00|8024.7|8021.9|8024.6|8021.8|8026.8|8024|8021.3|8018.5|318
1636680300000|2021-11-12 01:25:00|8025.1|8022.3|8026.6|8023.8|8027.6|8024.8|8021.6|8018.8|226
1636680600000|2021-11-12 01:30:00|8026|8023.2|8024.6|8021.8|8027.2|8024.4|8022.2|8019.4|172
1636680900000|2021-11-12 01:35:00|8023.6|8020.8|8029.6|8026.8|8031.2|8028.4|8023.2|8020.4|189
1636681200000|2021-11-12 01:40:00|8028.6|8025.8|8037.8|8035|8039.2|8036.4|8024.7|8021.9|327
1636681500000|2021-11-12 01:45:00|8037.7|8034.9|8039.6|8036.8|8043.1|8040.3|8037.2|8034.4|338
1636681800000|2021-11-12 01:50:00|8039.7|8036.9|8040.7|8037.9|8044|8041.2|8038.6|8035.8|182
1636682100000|2021-11-12 01:55:00|8040.8|8038|8040.6|8037.8|8042|8039.2|8032.8|8030|291
1636682400000|2021-11-12 02:00:00|8040.5|8037.7|8050.1|8047.3|8050.6|8047.8|8037.2|8034.4|518
1636682700000|2021-11-12 02:05:00|8049.5|8046.7|8045.6|8042.8|8050.5|8047.7|8044.5|8041.7|238
1636683000000|2021-11-12 02:10:00|8046.5|8043.7|8039.7|8036.9|8046.6|8043.8|8039.7|8036.9|223
1636683300000|2021-11-12 02:15:00|8039.9|8037.1|8040.8|8038|8042.7|8039.9|8038.7|8035.9|87
1636683600000|2021-11-12 02:20:00|8040.7|8037.9|8047.7|8044.9|8048.3|8045.5|8040.3|8037.5|120
1636683900000|2021-11-12 02:25:00|8047.6|8044.8|8024.7|8021.9|8048.7|8045.9|8024.3|8021.5|665
1636684200000|2021-11-12 02:30:00|8025.1|8021.1|8028|8025.2|8031.7|8028.9|8022.7|8019.9|620
1636684500000|2021-11-12 02:35:00|8027|8024.2|8027.4|8024.6|8029.6|8026.8|8024.6|8021.8|166
1636684800000|2021-11-12 02:40:00|8027.5|8024.7|8030.6|8027.8|8031.6|8028.8|8026.6|8023.8|138
1636685100000|2021-11-12 02:45:00|8030.2|8027.4|8031.6|8028.8|8035.2|8032.4|8030.2|8027.4|229
1636685400000|2021-11-12 02:50:00|8031.2|8028.4|8035.6|8032.8|8037.6|8034.8|8030.6|8027.8|137
1636685700000|2021-11-12 02:55:00|8035.2|8032.4|8032.7|8029.9|8035.2|8032.4|8029.2|8026.4|216
1636686000000|2021-11-12 03:00:00|8032.6|8029.8|8025.8|8023|8034.8|8032|8024.9|8022.1|312
1636686300000|2021-11-12 03:05:00|8026.3|8023.5|8027.7|8024.9|8027.7|8024.9|8024.2|8021.4|159
1636686600000|2021-11-12 03:10:00|8027.2|8024.4|8013.5|8010.7|8028.2|8025.4|8012.5|8009.7|570
1636686900000|2021-11-12 03:15:00|8014|8011.2|8007.5|8004.7|8016.1|8013.3|8007.1|8004.3|519
1636687200000|2021-11-12 03:20:00|8006.9|8004.1|7990.6|7987.8|8010.1|8007.3|7987.5|7984.7|1234
1636687500000|2021-11-12 03:25:00|7990.7|7987.9|8002.7|7999.9|8007.1|8004.3|7989.5|7986.7|670
1636687800000|2021-11-12 03:30:00|8002.8|8000|8004.6|8001.8|8005.5|8002.7|8002.5|7999.7|179
1636688100000|2021-11-12 03:35:00|8004.5|8001.7|8001.1|7998.3|8008.1|8005.3|8000.6|7997.8|166
1636688400000|2021-11-12 03:40:00|8001.6|7998.8|8008.1|8005.3|8010.1|8007.3|8001.6|7998.8|195
1636688700000|2021-11-12 03:45:00|8008.5|8005.7|8007.4|8004.6|8009.9|8007.1|8006.4|8003.6|102
1636689000000|2021-11-12 03:50:00|8007|8004.2|8007.1|8004.3|8009.9|8007.1|8006.4|8003.6|66
1636689300000|2021-11-12 03:55:00|8007.5|8004.7|8010|8007.2|8011|8008.2|8007.4|8004.6|78
1636689600000|2021-11-12 04:00:00|8010.1|8007.3|8008.4|8005.6|8012.4|8009.6|8007.4|8004.6|168
1636689900000|2021-11-12 04:05:00|8008.3|8005.5|8002.4|7999.6|8008.3|8005.5|8002|7999.2|115
1636690200000|2021-11-12 04:10:00|8002.8|8000|7998.4|7995.6|8004.4|8001.6|7994|7991.2|316
1636690500000|2021-11-12 04:15:00|7997.5|7994.7|8003.4|8000.6|8005|8002.2|7997.4|7994.6|155
1636690800000|2021-11-12 04:20:00|8003.5|8000.7|8004.9|8002.1|8004.9|8002.1|8002|7999.2|71
1636691100000|2021-11-12 04:25:00|8005.3|8002.5|8006.3|8003.5|8006.5|8003.7|8001.3|7998.5|113
1636691400000|2021-11-12 04:30:00|8006.5|8003.7|8008.5|8005.7|8009.5|8006.7|8005.5|8002.7|213
1636691700000|2021-11-12 04:35:00|8008.6|8005.8|8006|8003.2|8009.5|8006.7|8005.5|8002.7|101
1636692000000|2021-11-12 04:40:00|8006.1|8003.3|8009.5|8006.7|8010.5|8007.7|8005.5|8002.7|73
1636692300000|2021-11-12 04:45:00|8009.4|8006.6|8009.3|8006.5|8010.5|8007.7|8008.5|8005.7|56
1636692600000|2021-11-12 04:50:00|8009.4|8006.6|8009.1|8006.3|8011.5|8008.7|8008.5|8005.7|117
1636692900000|2021-11-12 04:55:00|8009.5|8006.7|8006.5|8003.7|8010.5|8007.7|8006.4|8003.6|88
1636693200000|2021-11-12 05:00:00|8006.4|8003.6|8008.8|8006|8010.4|8007.6|8006.4|8003.6|57
1636693500000|2021-11-12 05:05:00|8008.4|8005.6|8006.4|8003.6|8008.5|8005.7|8003|8000.2|105
1636693800000|2021-11-12 05:10:00|8006.8|8004|8001.4|7998.6|8008.4|8005.6|7998.4|7995.6|188
1636694100000|2021-11-12 05:15:00|8000.4|7997.6|8002.4|7999.6|8003.4|8000.6|7995.8|7993|194
1636694400000|2021-11-12 05:20:00|8002.5|7999.7|8009.4|8006.6|8010.4|8007.6|8002.5|7999.7|144
1636694700000|2021-11-12 05:25:00|8009|8006.2|8013.5|8010.7|8015.2|8012.4|8008.4|8005.6|173
1636695000000|2021-11-12 05:30:00|8013.4|8010.6|8010|8007.2|8015|8012.2|8002.9|8000.1|449
1636695300000|2021-11-12 05:35:00|8010.4|8007.6|8016.5|8013.7|8017|8014.2|8007.3|8004.5|326
1636695600000|2021-11-12 05:40:00|8016.3|8013.5|8011.5|8008.7|8017|8014.2|8007.5|8004.7|324
1636695900000|2021-11-12 05:45:00|8011.3|8008.5|8006.5|8003.7|8012.5|8009.7|8003.3|8000.5|264
1636696200000|2021-11-12 05:50:00|8006.4|8003.6|7995.5|7992.7|8006.4|8003.6|7991.4|7988.6|716
1636696500000|2021-11-12 05:55:00|7995.9|7993.1|7999.5|7996.7|8000.4|7997.6|7993.5|7990.7|265
1636696800000|2021-11-12 06:00:00|7999.6|7996.8|8006.3|8003.5|8009.7|8006.9|7995.5|7992.7|389
1636697100000|2021-11-12 06:05:00|8006.4|8003.6|8009.2|8006.4|8011.3|8008.5|8003.9|8001.1|218
1636697400000|2021-11-12 06:10:00|8009.1|8006.3|8010.3|8007.5|8012.2|8009.4|8007.2|8004.4|185
1636697700000|2021-11-12 06:15:00|8010.4|8007.6|8009.3|8006.5|8013.2|8010.4|8007.6|8004.8|228
1636698000000|2021-11-12 06:20:00|8009.4|8006.6|8008.3|8005.5|8011.8|8009|8008.2|8005.4|131
1636698300000|2021-11-12 06:25:00|8008.1|8005.3|8001.4|7998.6|8008.1|8005.3|8000|7997.2|487
1636698600000|2021-11-12 06:30:00|8001|7998.2|7995|7992.2|8006.6|8003.8|7994.4|7991.6|274
1636698900000|2021-11-12 06:35:00|7994.6|7991.8|7994|7991.2|8000.6|7997.8|7992.6|7989.8|314
1636699200000|2021-11-12 06:40:00|7994.1|7991.3|7997|7994.2|8001.6|7998.8|7992|7989.2|292
1636699500000|2021-11-12 06:45:00|7997.2|7994.4|7998.1|7995.3|8002|7999.2|7997|7994.2|221
1636699800000|2021-11-12 06:50:00|7997.9|7995.1|8001.7|7998.9|8002.1|7999.3|7996.7|7993.9|223
1636700100000|2021-11-12 06:55:00|8001.6|7998.8|8005.5|8002.7|8007.1|8004.3|7996.5|7993.7|392
1636700400000|2021-11-12 07:00:00|8005.4|8002.6|7996|7993.2|8005.5|8002.7|7995.1|7992.3|247
1636700700000|2021-11-12 07:05:00|7995.9|7993.1|8003.9|8001.1|8004|8001.2|7993.5|7990.7|219
1636701000000|2021-11-12 07:10:00|8003.5|8000.7|8009.9|8007.1|8011.5|8008.7|8000.5|7997.7|400
1636701300000|2021-11-12 07:15:00|8009.5|8006.7|8009.3|8006.5|8012.5|8009.7|8006.3|8003.5|213
1636701600000|2021-11-12 07:20:00|8009.4|8006.6|8005.9|8003.1|8010.5|8007.7|8004.4|8001.6|105
1636701900000|2021-11-12 07:25:00|8005.3|8002.5|8001.8|7999|8006.4|8003.6|8000.8|7998|207
1636702200000|2021-11-12 07:30:00|8002.2|7999.4|8002.8|8000|8006.4|8003.6|7999.3|7996.5|327
1636702500000|2021-11-12 07:35:00|8003.4|8000.6|7995.8|7993|8003.8|8001|7990.8|7988|630
1636702800000|2021-11-12 07:40:00|7996.2|7993.4|8004|8001.2|8005.5|8002.7|7994.4|7991.6|397
1636703100000|2021-11-12 07:45:00|8003.9|8001.1|8002|7999.2|8005.4|8002.6|8000.4|7997.6|129
1636703400000|2021-11-12 07:50:00|8001.8|7999|7999.3|7996.5|8002|7999.2|7998|7995.2|118
1636703700000|2021-11-12 07:55:00|7998.5|7995.7|8007.4|8004.6|8007.8|8005|7997.9|7995.1|250
1636704000000|2021-11-12 08:00:00|8007.3|8004.5|8000.8|7998|8007.4|8004.6|7999.9|7997.1|412
1636704300000|2021-11-12 08:05:00|8000.4|7997.6|8002.3|7999.5|8004.3|8001.5|7999.9|7997.1|243
1636704600000|2021-11-12 08:10:00|8002.7|7999.9|8007.7|8004.9|8013.3|8010.5|8002.3|7999.5|603
1636704900000|2021-11-12 08:15:00|8007.3|8004.5|8017.1|8014.3|8022.5|8019.7|8002.7|7999.9|1280
1636705200000|2021-11-12 08:20:00|8017|8014.2|8020.7|8017.9|8026.1|8023.3|8009.1|8006.3|915
1636705500000|2021-11-12 08:25:00|8020.5|8017.7|8007.3|8004.5|8025.1|8022.3|8006.1|8003.3|1771
1636705800000|2021-11-12 08:30:00|8005.9|8003.1|7986.9|7984.1|8009.3|8006.5|7978.3|7975.5|2389
1636706100000|2021-11-12 08:35:00|7987.3|7984.5|7987.7|7984.9|7995.3|7992.5|7981.4|7978.6|753
1636706400000|2021-11-12 08:40:00|7988.1|7985.3|7981.1|7978.3|7991.3|7988.5|7979.3|7976.5|708
1636706700000|2021-11-12 08:45:00|7981.2|7978.4|7982.1|7979.3|7988.1|7985.3|7974.7|7971.9|777
1636707000000|2021-11-12 08:50:00|7982.2|7979.4|7974.3|7971.5|7983.6|7980.8|7970.3|7967.5|853
1636707300000|2021-11-12 08:55:00|7973.9|7971.1|7964.7|7961.9|7982.4|7979.6|7964.2|7961.4|968
1636707600000|2021-11-12 09:00:00|7965.1|7962.3|7956.2|7953.4|7965.1|7962.3|7950|7947.2|1880
1636707900000|2021-11-12 09:05:00|7956.1|7953.3|7961.2|7958.4|7962.4|7959.6|7951.4|7948.6|751
1636708200000|2021-11-12 09:10:00|7960.2|7957.4|7952.4|7949.6|7964.4|7961.6|7952.4|7949.6|690
1636708500000|2021-11-12 09:15:00|7952|7949.2|7954.8|7952|7955.8|7953|7943.2|7940.4|1265
1636708800000|2021-11-12 09:20:00|7954.7|7951.9|7940.6|7937.8|7955.2|7952.4|7940.2|7937.4|846
1636709100000|2021-11-12 09:25:00|7940.2|7937.4|7943.8|7941|7948.8|7946|7939.4|7936.6|879
1636709400000|2021-11-12 09:30:00|7944.2|7941.4|7943.3|7940.5|7949.4|7946.6|7938.4|7935.6|691
1636709700000|2021-11-12 09:35:00|7943.5|7940.7|7938.9|7936.1|7957.3|7954.5|7938.7|7935.9|1485
1636710000000|2021-11-12 09:40:00|7938.8|7936|7928.3|7925.5|7942.3|7939.5|7914.3|7911.5|3300
1636710300000|2021-11-12 09:45:00|7928.4|7925.6|7930|7927.2|7930.5|7927.7|7918.9|7916.1|911
1636710600000|2021-11-12 09:50:00|7929.6|7926.8|7943.2|7940.4|7951.3|7948.5|7926.3|7923.5|1343
1636710900000|2021-11-12 09:55:00|7943.7|7940.9|7964|7961.2|7967.1|7964.3|7942.1|7939.3|1636
1636711200000|2021-11-12 10:00:00|7963.9|7961.1|7953.5|7950.7|7965.5|7962.7|7951.7|7948.9|863
1636711500000|2021-11-12 10:05:00|7953.7|7950.9|7952.5|7949.7|7959.1|7956.3|7947.1|7944.3|862
1636711800000|2021-11-12 10:10:00|7952.1|7949.3|7956.1|7953.3|7959.5|7956.7|7951.1|7948.3|226
1636712100000|2021-11-12 10:15:00|7955.6|7952.8|7945.4|7942.6|7956.1|7953.3|7942|7939.2|487
1636712400000|2021-11-12 10:20:00|7945|7942.2|7952.3|7949.5|7953.3|7950.5|7934.8|7932|1122
1636712700000|2021-11-12 10:25:00|7952.7|7949.9|7953.4|7950.6|7954.8|7952|7945.6|7942.8|390
1636713000000|2021-11-12 10:30:00|7953.8|7951|7946.8|7944|7957.4|7954.6|7946.8|7944|516
1636713300000|2021-11-12 10:35:00|7946.9|7944.1|7942.8|7940|7951.2|7948.4|7942.7|7939.9|564
1636713600000|2021-11-12 10:40:00|7943.2|7940.4|7939.2|7936.4|7945.6|7942.8|7939.2|7936.4|488
1636713900000|2021-11-12 10:45:00|7938.6|7935.8|7934.6|7931.8|7943.6|7940.8|7932.6|7929.8|428
1636714200000|2021-11-12 10:50:00|7934.8|7932|7929.8|7927|7937.8|7935|7924.8|7922|854
1636714500000|2021-11-12 10:55:00|7929.4|7926.6|7936.7|7933.9|7943|7940.2|7928.8|7926|790
1636714800000|2021-11-12 11:00:00|7936.3|7933.5|7927.3|7924.5|7936.9|7934.1|7926.1|7923.3|759
1636715100000|2021-11-12 11:05:00|7926.9|7924.1|7937.8|7935|7940.9|7938.1|7923.9|7921.1|721
1636715400000|2021-11-12 11:10:00|7937.9|7935.1|7928.5|7925.7|7937.9|7935.1|7927.5|7924.7|397
1636715700000|2021-11-12 11:15:00|7928.4|7925.6|7918.9|7916.1|7930.5|7927.7|7918.9|7916.1|709
1636716000000|2021-11-12 11:20:00|7919.3|7916.5|7926.1|7923.3|7929.5|7926.7|7915.9|7913.1|1141
1636716300000|2021-11-12 11:25:00|7926|7923.2|7908.9|7906.1|7932.1|7929.3|7906.7|7903.9|1843
1636716600000|2021-11-12 11:30:00|7909.7|7906.9|7901.1|7898.3|7914.8|7912|7897.5|7894.7|1514
1636716900000|2021-11-12 11:35:00|7901.2|7898.4|7903.2|7900.4|7906.5|7903.7|7897.7|7894.9|807
1636717200000|2021-11-12 11:40:00|7902.6|7899.8|7911.7|7908.9|7913.6|7910.8|7901.6|7898.8|883
1636717500000|2021-11-12 11:45:00|7911.8|7909|7911.7|7908.9|7915.8|7913|7906.7|7903.9|654
1636717800000|2021-11-12 11:50:00|7911.8|7909|7905.2|7902.4|7915.6|7912.8|7904.6|7901.8|631
1636718100000|2021-11-12 11:55:00|7904.7|7901.9|7908|7905.2|7910|7907.2|7896.4|7893.6|1015
1636718400000|2021-11-12 12:00:00|7908.1|7905.3|7915|7912.2|7917|7914.2|7908|7905.2|674
1636718700000|2021-11-12 12:05:00|7914.9|7912.1|7912.5|7909.7|7921|7918.2|7903|7900.2|1091
1636719000000|2021-11-12 12:10:00|7912.1|7909.3|7912.1|7909.3|7920.7|7917.9|7906.1|7903.3|750
1636719300000|2021-11-12 12:15:00|7911.7|7908.9|7913.2|7910.4|7917.6|7914.8|7909.1|7906.3|627
1636719600000|2021-11-12 12:20:00|7913.1|7910.3|7913.3|7910.5|7918.3|7915.5|7908.8|7906|541
1636719900000|2021-11-12 12:25:00|7913.9|7911.1|7914.7|7911.9|7914.9|7912.1|7908.1|7905.3|476
1636720200000|2021-11-12 12:30:00|7914.8|7912|7898.1|7895.3|7915.9|7913.1|7895.5|7892.7|1066
1636720500000|2021-11-12 12:35:00|7897.7|7894.9|7918.3|7915.5|7919.9|7917.1|7889.2|7886.4|2203
1636720800000|2021-11-12 12:40:00|7918.7|7915.9|7926.8|7924|7935.8|7933|7913.7|7910.9|2311
1636721100000|2021-11-12 12:45:00|7926.7|7923.9|7925.7|7922.9|7930.8|7928|7918.8|7916|1129
1636721400000|2021-11-12 12:50:00|7925.6|7922.8|7913.5|7910.7|7925.6|7922.8|7912|7909.2|815
1636721700000|2021-11-12 12:55:00|7913.4|7910.6|7933.8|7931|7934.8|7932|7911.4|7908.6|1068
1636722000000|2021-11-12 13:00:00|7933.9|7931.1|7940.7|7937.9|7941.1|7938.3|7916.6|7913.8|2290
1636722300000|2021-11-12 13:05:00|7941.1|7938.3|7954.8|7952|7956|7953.2|7938.1|7935.3|2844
1636722600000|2021-11-12 13:10:00|7954.6|7951.8|7960.9|7958.1|7972.3|7969.5|7953.4|7950.6|2659
1636722900000|2021-11-12 13:15:00|7961|7958.2|7955.7|7952.9|7972.1|7969.3|7952.9|7950.1|1767
1636723200000|2021-11-12 13:20:00|7956.3|7953.5|7955.8|7953|7965.3|7962.5|7947.7|7944.9|1328
1636723500000|2021-11-12 13:25:00|7955.9|7953.1|7965.9|7963.1|7971.9|7969.1|7955.9|7953.1|1110
1636723800000|2021-11-12 13:30:00|7965.8|7963|7936.3|7933.5|7969.3|7966.5|7935.8|7933|2635
1636724100000|2021-11-12 13:35:00|7936.2|7933.4|7941.7|7938.9|7945.8|7943|7929.2|7926.4|2167
1636724400000|2021-11-12 13:40:00|7942.2|7939.4|7947.3|7944.5|7950.1|7947.3|7938.1|7935.3|1238
1636724700000|2021-11-12 13:45:00|7947.2|7944.4|7938.7|7935.9|7955.9|7953.1|7932.1|7929.3|2060
1636725000000|2021-11-12 13:50:00|7938.3|7935.5|7920.3|7917.5|7946.5|7943.7|7915.9|7913.1|2898
1636725300000|2021-11-12 13:55:00|7920.9|7918.1|7927.8|7925|7931.7|7928.9|7914.9|7912.1|1825
1636725600000|2021-11-12 14:00:00|7928.2|7925.4|7903.6|7900.8|7929.3|7926.5|7897.5|7894.7|6805
1636725900000|2021-11-12 14:05:00|7903.7|7900.9|7915.1|7912.3|7923.1|7920.3|7903.6|7900.8|3598
1636726200000|2021-11-12 14:10:00|7915.2|7912.4|7953.4|7950.6|7967.7|7964.9|7913.1|7910.3|7385
1636726500000|2021-11-12 14:15:00|7955|7952.2|7944|7941.2|7960.5|7957.7|7941|7938.2|2909
1636726800000|2021-11-12 14:20:00|7944.1|7941.3|7980.6|7977.8|7982.6|7979.8|7942.2|7939.4|3425
1636727100000|2021-11-12 14:25:00|7980.5|7977.7|7965.2|7962.4|7980.6|7977.8|7960.8|7958|4444
1636727400000|2021-11-12 14:30:00|7965.4|7962.6|7975.3|7972.5|7992.7|7989.4|7961.2|7958.4|5238
1636727700000|2021-11-12 14:35:00|7975.2|7972.4|7980.4|7977.6|7985.9|7983.1|7966.4|7963.6|3035
1636728000000|2021-11-12 14:40:00|7979.8|7977|7968.8|7966|7992.7|7989.9|7962.2|7959.4|3788
1636728300000|2021-11-12 14:45:00|7968.6|7965.8|7977.6|7974.8|7983.3|7980.5|7966.2|7963.4|2533
1636728600000|2021-11-12 14:50:00|7977|7974.2|7994.1|7991.3|7996.3|7993.5|7976|7973.2|2199
1636728900000|2021-11-12 14:55:00|7993.7|7990.9|7990|7987.2|8000.1|7997.3|7983.9|7981.1|2448
1636729200000|2021-11-12 15:00:00|7989.9|7987.1|7983.9|7981.1|7992.1|7989.3|7971.3|7968.5|2552
1636729500000|2021-11-12 15:05:00|7983.8|7981|7982|7979.2|7987.7|7984.9|7975.7|7972.9|1965
1636729800000|2021-11-12 15:10:00|7982.1|7979.3|7982.3|7979.5|7993.5|7990.7|7964.6|7961.8|3435
1636730100000|2021-11-12 15:15:00|7982.8|7980|7982.9|7980.1|7996.1|7993.3|7976.8|7974|2151
1636730400000|2021-11-12 15:20:00|7982.5|7979.7|8007.1|8004.3|8013.2|8010.4|7981.4|7978.6|3548
1636730700000|2021-11-12 15:25:00|8006.9|8004.1|8012|8009.2|8024.4|8021.6|8006.9|8004.1|3409
1636731000000|2021-11-12 15:30:00|8011.6|8008.8|8023.4|8020.6|8027.6|8024.8|8009|8006.2|3183
1636731300000|2021-11-12 15:35:00|8023.6|8020.8|8001|7998.2|8027.6|8024.8|8001|7998.2|3181
1636731600000|2021-11-12 15:40:00|8001.4|7998.6|7995.9|7993.1|8010|8007.2|7992.2|7989.4|2839
1636731900000|2021-11-12 15:45:00|7996.4|7993.6|8006.9|8004.1|8008.1|8005.3|7987.9|7985.1|2543
1636732200000|2021-11-12 15:50:00|8007.1|8004.3|8008.9|8006.1|8017.5|8014.7|7998.9|7996.1|2323
1636732500000|2021-11-12 15:55:00|8009|8006.2|7992.8|7990|8009.9|8007.1|7990.7|7987.9|2324
1636732800000|2021-11-12 16:00:00|7993|7990.2|8007.9|8005.1|8013.7|8010.9|7993|7990.2|2365
1636733100000|2021-11-12 16:05:00|8008.5|8005.7|8002.1|7999.3|8009.5|8006.7|7995.7|7992.9|1353
1636733400000|2021-11-12 16:10:00|8001.6|7998.8|8010.8|8008|8018.4|8015.6|7998.1|7995.3|1645
1636733700000|2021-11-12 16:15:00|8010.6|8007.8|8025.4|8022.6|8027.7|8024.9|8009.8|8007|2024
1636734000000|2021-11-12 16:20:00|8025|8022.2|8016.6|8013.8|8029|8026.2|8011.6|8008.8|2362
1636734300000|2021-11-12 16:25:00|8016.5|8013.7|8009.9|8007.1|8018.8|8016|8002.8|8000|2819
1636734600000|2021-11-12 16:30:00|8010.4|8007.6|8028.3|8025.5|8028.8|8026|8000.4|7997.6|2507
1636734900000|2021-11-12 16:35:00|8027.9|8025.1|8053.8|8051|8055.8|8053|8026.3|8023.5|6798
1636735200000|2021-11-12 16:40:00|8054.3|8051.5|8055.7|8052.9|8057.8|8055|8046.3|8043.5|2939
1636735500000|2021-11-12 16:45:00|8055.8|8053|8030.5|8027.7|8059|8056.2|8030.5|8027.7|4337
1636735800000|2021-11-12 16:50:00|8030.4|8027.6|8005.8|8003|8036.5|8033.7|8005.8|8003|4171
1636736100000|2021-11-12 16:55:00|8005.4|8002.6|7997|7994.2|8013.2|8010.4|7996|7993.2|2552
1636736400000|2021-11-12 17:00:00|7996|7993.2|7993.6|7990.8|8007.9|8005.1|7993.1|7990.3|2158
1636736700000|2021-11-12 17:05:00|7994.1|7991.3|7982.4|7979.6|7995|7992.2|7979.8|7977|2502
1636737000000|2021-11-12 17:10:00|7982.8|7980|7982.1|7979.3|7992|7989.2|7980.1|7977.3|1316
1636737300000|2021-11-12 17:15:00|7983.1|7980.3|7989.3|7986.5|7991.3|7988.5|7979.1|7976.3|1341
1636737600000|2021-11-12 17:20:00|7988.3|7985.5|7995.1|7992.3|8003.3|8000.5|7987.3|7984.5|1842
1636737900000|2021-11-12 17:25:00|7995.2|7992.4|7999.4|7996.6|7999.8|7997|7982.7|7979.9|1601
1636738200000|2021-11-12 17:30:00|7999.8|7997|7984.4|7981.6|8000.8|7998|7982.8|7980|1254
1636738500000|2021-11-12 17:35:00|7983.8|7981|7982.1|7979.3|7998|7995.2|7981.2|7978.4|1365
1636738800000|2021-11-12 17:40:00|7981.2|7978.4|7975.1|7972.3|7986.8|7984|7967.6|7964.8|2196
1636739100000|2021-11-12 17:45:00|7975|7972.2|7971.8|7969|7982.4|7979.6|7969.8|7967|1048
1636739400000|2021-11-12 17:50:00|7972.2|7969.4|7982.5|7979.7|7986.7|7983.9|7971.4|7968.6|1338
1636739700000|2021-11-12 17:55:00|7983.5|7980.7|7975.4|7972.6|7989.5|7986.7|7974.8|7972|1057
1636740000000|2021-11-12 18:00:00|7974.4|7971.6|7979.3|7976.5|7982.5|7979.7|7969.2|7966.4|1347
1636740300000|2021-11-12 18:05:00|7978.8|7976|7993.4|7990.6|7995.9|7993.1|7978.8|7976|1887
1636740600000|2021-11-12 18:10:00|7993.5|7990.7|7991.3|7988.5|7995.3|7992.5|7987.5|7984.7|1553
1636740900000|2021-11-12 18:15:00|7991.1|7988.3|7985.9|7983.1|7994.3|7991.5|7979.8|7977|1533
1636741200000|2021-11-12 18:20:00|7985.8|7983|7986.3|7983.5|7988.9|7986.1|7978.8|7976|1146
1636741500000|2021-11-12 18:25:00|7985.9|7983.1|7973.6|7970.8|7990.1|7987.3|7972.7|7969.9|1974
1636741800000|2021-11-12 18:30:00|7973.2|7970.4|7937|7934.2|7974.7|7971.9|7934.9|7932.1|4219
1636742100000|2021-11-12 18:35:00|7937.2|7934.4|7945.1|7942.3|7949.4|7946.6|7937.2|7934.4|2185
1636742400000|2021-11-12 18:40:00|7945.2|7942.4|7963.1|7960.3|7963.1|7960.3|7940|7937.2|2017
1636742700000|2021-11-12 18:45:00|7963|7960.2|7958.3|7955.5|7966.6|7963.8|7955.2|7952.4|1942
1636743000000|2021-11-12 18:50:00|7958.2|7955.4|7960|7957.2|7962.8|7960|7953.8|7951|1608
1636743300000|2021-11-12 18:55:00|7960.2|7957.4|7950.8|7948|7960.6|7957.8|7948.8|7946|1464
1636743600000|2021-11-12 19:00:00|7951|7948.2|7940.4|7937.6|7955.8|7953|7939.4|7936.6|2050
1636743900000|2021-11-12 19:05:00|7940|7937.2|7940.3|7937.5|7946|7943.2|7931|7928.2|4090
1636744200000|2021-11-12 19:10:00|7939.8|7937|7949.2|7946.4|7952.4|7949.6|7939.3|7936.5|2674
1636744500000|2021-11-12 19:15:00|7949.3|7946.5|7956.9|7954.1|7969.7|7966.9|7947.3|7944.5|3943
1636744800000|2021-11-12 19:20:00|7957.3|7954.5|8016.6|8013.8|8016.6|8013.8|7957.3|7954.5|5467
1636745100000|2021-11-12 19:25:00|8016.8|8014|7995.6|7992.8|8021.8|8019|7981.2|7978.4|12972
1636745400000|2021-11-12 19:30:00|7996.4|7993.6|7986.5|7983.7|8002.4|7999.6|7980.5|7977.7|5579
1636745700000|2021-11-12 19:35:00|7986.4|7983.6|7993.5|7990.7|7995|7992.2|7981.9|7979.1|1382
1636746000000|2021-11-12 19:40:00|7994|7991.2|7997|7994.2|8006.2|8003.4|7993|7990.2|1205
1636746300000|2021-11-12 19:45:00|7997.4|7994.6|7998|7995.2|8001|7998.2|7994.9|7992.1|951
1636746600000|2021-11-12 19:50:00|7998.5|7995.7|7995.6|7992.8|8000.6|7997.8|7991.6|7988.8|1239
1636746900000|2021-11-12 19:55:00|7996|7993.2|7997.2|7994.4|8002.4|7999.6|7994.2|7991.4|786
1636747200000|2021-11-12 20:00:00|7996.8|7994|7998.7|7995.9|8003.3|8000.5|7995.2|7992.4|480
1636747500000|2021-11-12 20:05:00|7998.8|7996|8000.8|7998|8002.4|7999.6|7997.9|7995.1|278
1636747800000|2021-11-12 20:10:00|8000.7|7997.9|7995.9|7993.1|8001.3|7998.5|7993.5|7990.7|205
1636748100000|2021-11-12 20:15:00|7995.5|7992.7|7996.5|7993.7|7998|7995.2|7992.5|7989.7|333
1636748400000|2021-11-12 20:20:00|7996.6|7993.8|7989.8|7987|8000.2|7997.4|7984.2|7981.4|929
1636748700000|2021-11-12 20:25:00|7989.7|7986.9|7986.1|7983.3|7991.2|7988.4|7984.4|7981.6|562
1636749000000|2021-11-12 20:30:00|7986|7983.2|7988.8|7986|7991.5|7988.7|7983.6|7980.8|551
1636749300000|2021-11-12 20:35:00|7988.3|7985.5|7986.7|7983.9|7989.8|7987|7984.7|7981.9|265
1636749600000|2021-11-12 20:40:00|7986.6|7983.8|7983.8|7981|7986.7|7983.9|7983.7|7980.9|254
1636749900000|2021-11-12 20:45:00|7983.7|7980.9|7982.9|7980.1|7987.7|7984.9|7982.3|7979.5|410
1636750200000|2021-11-12 20:50:00|7983.2|7980.4|7985.7|7982.9|7986.7|7983.9|7982.6|7979.8|337
1636750500000|2021-11-12 20:55:00|7986.1|7983.3|7984.8|7982|7986.7|7983.9|7981.7|7978.9|378
1636750800000|2021-11-12 21:00:00|7984.7|7981.9|7992.1|7989.3|7994.7|7991.9|7983.9|7981.1|387
1636751100000|2021-11-12 21:05:00|7992.2|7989.4|7990.1|7987.3|7993.1|7990.3|7989.7|7986.9|144
1636751400000|2021-11-12 21:10:00|7990.3|7987.5|7988.9|7986.1|7992.3|7989.5|7988.5|7985.7|123
1636751700000|2021-11-12 21:15:00|7988.4|7985.6|7989.5|7986.7|7991.4|7988.6|7987.9|7985.1|88
1636752000000|2021-11-12 21:20:00|7989.1|7986.3|7991.6|7988.8|7992|7989.2|7989.1|7986.3|145
1636752300000|2021-11-12 21:25:00|7991.2|7988.4|7990.2|7987.4|7991.6|7988.8|7990.2|7987.4|50
1636752600000|2021-11-12 21:30:00|7990.6|7987.8|7991.6|7988.8|7991.6|7988.8|7989.6|7986.8|71
1636752900000|2021-11-12 21:35:00|7991.2|7988.4|7991.6|7988.8|7991.6|7988.8|7990.2|7987.4|210
1636753200000|2021-11-12 21:40:00|7991.1|7988.3|7987.6|7984.8|7991.6|7988.8|7987.6|7984.8|157
1636753500000|2021-11-12 21:45:00|7987.2|7984.4|7983.1|7980.3|7987.2|7984.4|7980.1|7977.3|187
1636753800000|2021-11-12 21:50:00|7982.2|7979.4|7981.1|7978.3|7985.3|7980.3|7977.1|7973.6|282
1636754100000|2021-11-12 21:55:00|7980.1|7977.3|7973.5|7970.7|7981|7978.2|7972.9|7969.6|182
1636930800000|2021-11-14 23:00:00|8004.3|7994.3|7991.2|7988.4|8006.9|8003.4|7983.2|7976.9|822
1636931100000|2021-11-14 23:05:00|7991.7|7988.9|8009.2|8006.4|8012.4|8009.5|7990.2|7986.4|477
1636931400000|2021-11-14 23:10:00|8009.7|8006.9|8010.6|8007.8|8018.8|8013.4|8009.2|8005.9|310
1636931700000|2021-11-14 23:15:00|8010.1|8007.3|8011|8008.2|8012.1|8009.2|8007.1|8004.3|101
1636932000000|2021-11-14 23:20:00|8011.5|8008.7|8000|7997.2|8016|8013.2|7995.4|7989.6|391
1636932300000|2021-11-14 23:25:00|8000.5|7997.7|7990.1|7987.3|8002.6|7999.7|7990.1|7987.3|336
1636932600000|2021-11-14 23:30:00|7991.1|7988.3|8001.5|7998.7|8001.6|7998.8|7990.1|7987.3|175
1636932900000|2021-11-14 23:35:00|8001.1|7998.3|8006.5|8003.7|8006.9|8004.1|8001.1|7998.3|104
1636933200000|2021-11-14 23:40:00|8005.5|8002.7|8007|8004.2|8010.4|8007.6|8003|8000.2|107
1636933500000|2021-11-14 23:45:00|8006.9|8004.1|8005.9|8003.1|8011|8008.2|8003.9|8001.1|189
1636933800000|2021-11-14 23:50:00|8006.4|8003.6|8005.9|8003.1|8010.4|8007.6|8003.9|8001.1|62
1636934100000|2021-11-14 23:55:00|8006.4|8003.6|7998.7|7995.9|8008.8|8006|7994.2|7991.4|288
1636934400000|2021-11-15 00:00:00|7998.2|7995.4|7999.1|7996.3|8006.6|8003.8|7998.2|7995.4|171
1636934700000|2021-11-15 00:05:00|7999.2|7996.4|7999.6|7996.8|8002.1|7999.3|7997.2|7994.4|111
1636935000000|2021-11-15 00:10:00|8000.1|7997.3|8000.7|7997.9|8003.7|8000.9|7998.6|7995.8|103
1636935300000|2021-11-15 00:15:00|8001.6|7998.8|7991|7988.2|8002.7|7999.9|7990.6|7987.8|217
1636935600000|2021-11-15 00:20:00|7991.1|7988.3|7991.6|7988.8|7995.6|7992.8|7991|7988.2|134
1636935900000|2021-11-15 00:25:00|7992.1|7989.3|7983.1|7980.3|7992.1|7989.3|7982|7979.2|351
1636936200000|2021-11-15 00:30:00|7983.6|7980.8|7989.6|7986.8|7990.5|7987.7|7983.2|7980.4|157
1636936500000|2021-11-15 00:35:00|7990.1|7987.3|7990.6|7987.8|7993.5|7990.7|7988.1|7985.3|97
1636936800000|2021-11-15 00:40:00|7991|7988.2|7994.5|7991.7|7996.5|7993.7|7990.5|7987.7|80
1636937100000|2021-11-15 00:45:00|7993.6|7990.8|7991.5|7988.7|7994|7991.2|7990|7987.2|61
1636937400000|2021-11-15 00:50:00|7991.1|7988.3|7989.4|7986.6|7993.4|7990.6|7988.9|7986.1|202
1636937700000|2021-11-15 00:55:00|7989.9|7987.1|7986.4|7983.6|7992.4|7989.6|7984.9|7982.1|155
1636938000000|2021-11-15 01:00:00|7985.9|7983.1|7976.9|7974.1|7996.4|7993.6|7974|7971.2|905
1636938300000|2021-11-15 01:05:00|7977|7974.2|7973.6|7970.8|7985.1|7982.3|7972.1|7969.3|408
1636938600000|2021-11-15 01:10:00|7974.1|7971.3|7956.5|7953.7|7974.1|7971.3|7956.5|7953.7|817
1636938900000|2021-11-15 01:15:00|7956.1|7953.3|7948.6|7945.8|7956.6|7953.8|7943.1|7940.3|800
1636939200000|2021-11-15 01:20:00|7948.1|7945.3|7939.1|7936.3|7958.6|7955.8|7929.5|7926.7|902
1636939500000|2021-11-15 01:25:00|7939|7936.2|7936.1|7933.3|7944.6|7941.8|7932.5|7929.7|547
1636939800000|2021-11-15 01:30:00|7935.6|7932.8|7927.6|7924.8|7937.6|7934.8|7926.6|7923.8|574
1636940100000|2021-11-15 01:35:00|7927.7|7924.9|7918.6|7915.8|7933|7930.2|7918.6|7915.8|936
1636940400000|2021-11-15 01:40:00|7918.7|7915.9|7927.7|7924.9|7931.7|7928.9|7916|7913.2|1128
1636940700000|2021-11-15 01:45:00|7928.2|7925.4|7921.7|7918.9|7937.7|7934.9|7921.7|7918.9|866
1636941000000|2021-11-15 01:50:00|7921.3|7918.5|7930.3|7927.5|7930.7|7927.9|7918.7|7915.9|440
1636941300000|2021-11-15 01:55:00|7930.7|7927.9|7924.8|7922|7930.7|7927.9|7921.7|7918.9|308
1636941600000|2021-11-15 02:00:00|7925.3|7922.5|7920.8|7918|7929.8|7927|7917.8|7915|527
1636941900000|2021-11-15 02:05:00|7921.3|7918.5|7930.3|7927.5|7932.8|7930|7917.8|7915|397
1636942200000|2021-11-15 02:10:00|7929.9|7927.1|7931.8|7929|7937.1|7934.3|7929.9|7927.1|422
1636942500000|2021-11-15 02:15:00|7931.3|7928.5|7928.8|7926|7932.3|7929.5|7926.3|7923.5|134
1636942800000|2021-11-15 02:20:00|7928.3|7925.5|7925.8|7923|7928.3|7925.5|7921.3|7918.5|266
1636943100000|2021-11-15 02:25:00|7926.7|7923.9|7927.2|7924.4|7927.7|7924.9|7924.2|7921.4|91
1636943400000|2021-11-15 02:30:00|7927.7|7924.9|7929.3|7926.5|7932.3|7929.5|7926.3|7923.5|275
1636943700000|2021-11-15 02:35:00|7929.7|7926.9|7926.8|7924|7932.3|7929.5|7926.8|7924|159
1636944000000|2021-11-15 02:40:00|7926.3|7923.5|7923.7|7920.9|7927.2|7924.4|7921.1|7918.3|465
1636944300000|2021-11-15 02:45:00|7924.2|7921.4|7921.7|7918.9|7926.2|7923.4|7920.6|7917.8|233
1636944600000|2021-11-15 02:50:00|7922.1|7919.3|7920.7|7917.9|7925.6|7922.8|7920.7|7917.9|152
1636944900000|2021-11-15 02:55:00|7921.2|7918.4|7914.1|7911.3|7922.3|7919.4|7913.1|7910.3|353
1636945200000|2021-11-15 03:00:00|7913.6|7910.8|7902.4|7899.6|7919.1|7916.3|7900.4|7897.6|900
1636945500000|2021-11-15 03:05:00|7902.3|7899.5|7900|7897.2|7907.5|7904.7|7900|7897.2|564
1636945800000|2021-11-15 03:10:00|7899.9|7897.1|7899.6|7896.8|7904|7901.2|7897.6|7894.8|478
1636946100000|2021-11-15 03:15:00|7899.7|7896.9|7901.6|7898.8|7903.6|7900.8|7899.6|7896.8|294
1636946400000|2021-11-15 03:20:00|7901|7898.2|7904|7901.2|7907|7904.2|7900.6|7897.8|424
1636946700000|2021-11-15 03:25:00|7904.1|7901.3|7908|7905.2|7911.1|7908.3|7902|7899.2|536
1636947000000|2021-11-15 03:30:00|7907.6|7904.8|7916|7913.2|7918|7915.2|7907.6|7904.8|290
1636947300000|2021-11-15 03:35:00|7916.5|7913.7|7915.5|7912.7|7916.5|7913.7|7912|7909.2|157
1636947600000|2021-11-15 03:40:00|7916|7913.2|7914|7911.2|7917|7914.2|7912|7909.2|118
1636947900000|2021-11-15 03:45:00|7913.9|7911.1|7912.4|7909.6|7913.9|7911.1|7909.1|7906.3|130
1636948200000|2021-11-15 03:50:00|7912.5|7909.7|7908.5|7905.7|7912.5|7909.7|7908|7905.2|99
1636948500000|2021-11-15 03:55:00|7908.4|7905.6|7907.5|7904.7|7909.5|7906.7|7906.5|7903.7|104
1636948800000|2021-11-15 04:00:00|7907.9|7905.1|7906.5|7903.7|7912|7909.2|7906|7903.2|185
1636949100000|2021-11-15 04:05:00|7907|7904.2|7907|7904.2|7907.5|7904.7|7905|7902.2|78
1636949400000|2021-11-15 04:10:00|7907.5|7904.7|7907.4|7904.6|7909.5|7906.7|7905.5|7902.7|106
1636949700000|2021-11-15 04:15:00|7907|7904.2|7911.9|7909.1|7912.8|7910|7906.9|7904.1|119
1636950000000|2021-11-15 04:20:00|7911.4|7908.6|7909.4|7906.6|7911.9|7909.1|7907.9|7905.1|80
1636950300000|2021-11-15 04:25:00|7909.9|7907.1|7913.9|7911.1|7914.8|7912|7909.4|7906.6|104
1636950600000|2021-11-15 04:30:00|7913.8|7911|7914.3|7911.5|7914.9|7912.1|7912.3|7909.5|121
1636950900000|2021-11-15 04:35:00|7913.8|7911|7909.8|7907|7914.8|7912|7908.8|7906|133
1636951200000|2021-11-15 04:40:00|7909.7|7906.9|7917.8|7915|7917.8|7915|7909.7|7906.9|134
1636951500000|2021-11-15 04:45:00|7918.7|7915.9|7917.3|7914.5|7919.2|7916.4|7916.7|7913.9|136
1636951800000|2021-11-15 04:50:00|7917.7|7914.9|7917.2|7914.4|7918.7|7915.9|7916.7|7913.9|95
1636952100000|2021-11-15 04:55:00|7916.8|7914|7924.7|7921.9|7925.7|7922.9|7916.7|7913.9|262
1636952400000|2021-11-15 05:00:00|7924.2|7921.4|7931.1|7928.3|7933.6|7930.8|7921.7|7918.9|627
1636952700000|2021-11-15 05:05:00|7930.6|7927.8|7938.2|7935.4|7943.2|7940.4|7929.7|7926.9|520
1636953000000|2021-11-15 05:10:00|7938.1|7935.3|7945.6|7942.8|7947.6|7944.8|7937.7|7934.9|333
1636953300000|2021-11-15 05:15:00|7945.1|7942.3|7942.2|7939.4|7945.1|7942.3|7939.2|7936.4|254
1636953600000|2021-11-15 05:20:00|7942.6|7939.8|7943.7|7940.9|7948.2|7945.4|7941.7|7938.9|225
1636953900000|2021-11-15 05:25:00|7944.1|7941.3|7939.7|7936.9|7944.2|7941.4|7938.7|7935.9|121
1636954200000|2021-11-15 05:30:00|7939.2|7936.4|7928.2|7925.4|7943.2|7940.4|7924.2|7921.4|946
1636954500000|2021-11-15 05:35:00|7928.3|7925.5|7926.2|7923.4|7933.2|7930.4|7920.2|7917.4|481
1636954800000|2021-11-15 05:40:00|7926.7|7923.9|7922.2|7919.4|7928.7|7925.9|7921.2|7918.4|160
1636955100000|2021-11-15 05:45:00|7921.7|7918.9|7922.7|7919.9|7926.2|7923.4|7920.2|7917.4|136
1636955400000|2021-11-15 05:50:00|7922.6|7919.8|7927.1|7924.3|7928.2|7925.4|7922.6|7919.8|92
1636955700000|2021-11-15 05:55:00|7926.6|7923.8|7934.1|7931.3|7937.1|7934.3|7924.6|7921.8|317
1636956000000|2021-11-15 06:00:00|7934|7931.2|7943|7940.2|7943.6|7940.8|7934|7931.2|253
1636956300000|2021-11-15 06:05:00|7942.9|7940.1|7935|7932.2|7944.6|7941.8|7932.5|7929.7|220
1636956600000|2021-11-15 06:10:00|7934|7931.2|7933|7930.2|7935.5|7932.7|7930|7927.2|164
1636956900000|2021-11-15 06:15:00|7933.1|7930.3|7926.5|7923.7|7935|7932.2|7923.9|7921.1|287
1636957200000|2021-11-15 06:20:00|7926.4|7923.6|7925.5|7922.7|7931.5|7928.7|7923.9|7921.1|138
1636957500000|2021-11-15 06:25:00|7925|7922.2|7922|7919.2|7926|7923.2|7918.4|7915.6|255
1636957800000|2021-11-15 06:30:00|7922.5|7919.7|7915.4|7912.6|7926.4|7923.6|7914.9|7912.1|379
1636958100000|2021-11-15 06:35:00|7915.9|7913.1|7902|7899.2|7916.5|7913.7|7901.5|7898.7|609
1636958400000|2021-11-15 06:40:00|7902.4|7899.6|7909|7906.2|7910.5|7907.7|7898.4|7895.6|770
1636958700000|2021-11-15 06:45:00|7909.5|7906.7|7901.9|7899.1|7910|7907.2|7900.5|7897.7|524
1636959000000|2021-11-15 06:50:00|7901.5|7898.7|7899.5|7896.7|7905.6|7902.8|7899.4|7896.6|306
1636959300000|2021-11-15 06:55:00|7899.9|7897.1|7908.5|7905.7|7911|7908.2|7899.9|7897.1|399
1636959600000|2021-11-15 07:00:00|7909|7906.2|7908.5|7905.7|7910.5|7907.7|7904.5|7901.7|222
1636959900000|2021-11-15 07:05:00|7908.4|7905.6|7912.4|7909.6|7915.4|7912.6|7907|7904.2|360
1636960200000|2021-11-15 07:10:00|7911.5|7908.7|7918.4|7915.6|7921.4|7918.6|7909.5|7906.7|446
1636960500000|2021-11-15 07:15:00|7918.5|7915.7|7917.8|7915|7920.4|7917.6|7912.9|7910.1|193
1636960800000|2021-11-15 07:20:00|7917.9|7915.1|7923.8|7921|7924.8|7922|7917.9|7915.1|239
1636961100000|2021-11-15 07:25:00|7924.3|7921.5|7919.8|7917|7925.8|7923|7917.8|7915|391
1636961400000|2021-11-15 07:30:00|7920.3|7917.5|7914.3|7911.5|7924.8|7922|7913.3|7910.5|413
1636961700000|2021-11-15 07:35:00|7914.7|7911.9|7915.7|7912.9|7917.8|7915|7911.3|7908.5|370
1636962000000|2021-11-15 07:40:00|7915.2|7912.4|7914.7|7911.9|7917.2|7914.4|7905.7|7902.9|339
1636962300000|2021-11-15 07:45:00|7915.2|7912.4|7931.7|7928.9|7931.7|7928.9|7915.2|7912.4|698
1636962600000|2021-11-15 07:50:00|7932.2|7929.4|7929.7|7926.9|7935.1|7932.3|7927.1|7924.3|782
1636962900000|2021-11-15 07:55:00|7930.1|7927.3|7928.1|7925.3|7930.1|7927.3|7921.1|7918.3|262
1636963200000|2021-11-15 08:00:00|7928.7|7925.9|7945.6|7942.8|7947.1|7944.3|7926.7|7923.9|1070
1636963500000|2021-11-15 08:05:00|7945.2|7942.4|7942.6|7939.8|7948.6|7945.8|7939.6|7936.8|526
1636963800000|2021-11-15 08:10:00|7942.2|7939.4|7939.6|7936.8|7943.1|7940.3|7936.6|7933.8|364
1636964100000|2021-11-15 08:15:00|7940.1|7937.3|7926.5|7923.7|7942.1|7939.3|7925.1|7922.3|494
1636964400000|2021-11-15 08:20:00|7927|7924.2|7925|7922.2|7930.5|7927.7|7922|7919.2|709
1636964700000|2021-11-15 08:25:00|7927|7924.2|7933.9|7931.1|7936.4|7933.6|7926|7923.2|1066
1636965000000|2021-11-15 08:30:00|7932.9|7930.1|7911.4|7908.6|7934.9|7932.1|7904|7901.2|1669
1636965300000|2021-11-15 08:35:00|7910.9|7908.1|7912.5|7909.7|7916|7913.2|7906.5|7903.7|1021
1636965600000|2021-11-15 08:40:00|7912|7909.2|7938.6|7935.8|7940.7|7937.9|7911|7908.2|1352
1636965900000|2021-11-15 08:45:00|7938.7|7935.9|7943.2|7940.4|7945.6|7942.8|7934.2|7931.4|946
1636966200000|2021-11-15 08:50:00|7944.2|7941.4|7931.6|7928.8|7944.2|7941.4|7919.7|7916.9|1161
1636966500000|2021-11-15 08:55:00|7932.1|7929.3|7933.1|7930.3|7942.1|7939.3|7930.1|7927.3|839
1636966800000|2021-11-15 09:00:00|7933|7930.2|7923.5|7920.7|7936|7933.2|7922.5|7919.7|1185
1636967100000|2021-11-15 09:05:00|7923.6|7920.8|7917.5|7914.7|7924.5|7921.7|7913.9|7911.1|865
1636967400000|2021-11-15 09:10:00|7917.9|7915.1|7917.3|7914.5|7918.4|7915.6|7912.8|7910|1338
1636967700000|2021-11-15 09:15:00|7917.2|7914.4|7897.3|7894.5|7917.2|7914.4|7891.3|7888.5|2667
1636968000000|2021-11-15 09:20:00|7897.7|7894.9|7899.8|7897|7903.3|7900.5|7896.7|7893.9|879
1636968300000|2021-11-15 09:25:00|7899.7|7896.9|7907.3|7904.5|7907.9|7905.1|7888.8|7886|1418
1636968600000|2021-11-15 09:30:00|7907.4|7904.6|7920.4|7917.6|7920.9|7918.1|7904.3|7901.5|1010
1636968900000|2021-11-15 09:35:00|7920.9|7918.1|7914.8|7912|7922.9|7920.1|7913.9|7911.1|542
1636969200000|2021-11-15 09:40:00|7914.4|7911.6|7910.4|7907.6|7920.8|7918|7909.8|7907|593
1636969500000|2021-11-15 09:45:00|7910.8|7908|7907.3|7904.5|7919.8|7917|7905.7|7902.9|573
1636969800000|2021-11-15 09:50:00|7906.8|7904|7899.8|7897|7908.8|7906|7897.8|7895|717
1636970100000|2021-11-15 09:55:00|7899.7|7896.9|7894.3|7891.5|7900.8|7898|7893.3|7890.5|573
1636970400000|2021-11-15 10:00:00|7893.8|7891|7885.8|7883|7896.2|7893.4|7884.8|7882|1071
1636970700000|2021-11-15 10:05:00|7885.3|7882.5|7884.3|7881.5|7897.9|7895.1|7879.8|7877|1404
1636971000000|2021-11-15 10:10:00|7884.8|7882|7904.9|7902.1|7907.9|7905.1|7883.8|7881|1053
1636971300000|2021-11-15 10:15:00|7903.9|7901.1|7913.9|7911.1|7914.8|7912|7894.5|7891.7|967
1636971600000|2021-11-15 10:20:00|7913.8|7911|7913.4|7910.6|7916.9|7914.1|7901.8|7899|797
1636971900000|2021-11-15 10:25:00|7912.9|7910.1|7907.3|7904.5|7914.4|7911.6|7902.8|7900|477
1636972200000|2021-11-15 10:30:00|7906.8|7904|7905.3|7902.5|7909.4|7906.6|7902.3|7899.5|371
1636972500000|2021-11-15 10:35:00|7904.9|7902.1|7900.7|7897.9|7905.3|7902.5|7896.7|7893.9|661
1636972800000|2021-11-15 10:40:00|7900.2|7897.4|7892.7|7889.9|7902.2|7899.4|7891.7|7888.9|610
1636973100000|2021-11-15 10:45:00|7892.6|7889.8|7900.3|7897.5|7908.4|7905.6|7886.6|7883.8|1320
1636973400000|2021-11-15 10:50:00|7899.8|7897|7900.8|7898|7900.8|7898|7897.8|7895|80
1636973700000|2021-11-15 10:55:00|7904.8|7902|7894.7|7891.9|7906.3|7903.5|7893.2|7890.4|434
1636974000000|2021-11-15 11:00:00|7894.6|7891.8|7887.7|7884.9|7903.2|7900.4|7880|7877.2|1579
1636974300000|2021-11-15 11:05:00|7888.2|7885.4|7862.1|7859.3|7888.7|7885.9|7862.1|7859.3|2548
1636974600000|2021-11-15 11:10:00|7861.6|7858.8|7874.1|7871.3|7876.6|7873.8|7861.6|7858.8|1624
1636974900000|2021-11-15 11:15:00|7873.6|7870.8|7881.1|7878.3|7886.7|7883.9|7868.5|7865.7|1027
1636975200000|2021-11-15 11:20:00|7881.6|7878.8|7894.5|7891.7|7894.5|7891.7|7877.6|7874.8|922
1636975500000|2021-11-15 11:25:00|7894.4|7891.6|7878.4|7875.6|7898.4|7895.6|7878.3|7875.5|881
1636975800000|2021-11-15 11:30:00|7878.3|7875.5|7867.4|7864.6|7878.4|7875.6|7866.9|7864.1|865
1636976100000|2021-11-15 11:35:00|7866.9|7864.1|7862.3|7859.5|7868.8|7866|7861.3|7858.5|1078
1636976400000|2021-11-15 11:40:00|7863.3|7860.5|7861.3|7858.5|7871.3|7868.5|7859.3|7856.5|1063
1636976700000|2021-11-15 11:45:00|7860.8|7858|7860.3|7857.5|7863.8|7861|7858.3|7855.5|635
1636977000000|2021-11-15 11:50:00|7860.8|7858|7861.2|7858.4|7871.3|7868.5|7857.8|7855|1009
1636977300000|2021-11-15 11:55:00|7861.7|7858.9|7866.1|7863.3|7870.7|7867.9|7859.7|7856.9|531
1636977600000|2021-11-15 12:00:00|7865.1|7862.3|7870.1|7867.3|7872.7|7869.9|7862.7|7859.9|702
1636977900000|2021-11-15 12:05:00|7869.7|7866.9|7871.1|7868.3|7871.2|7868.4|7865.2|7862.4|364
1636978200000|2021-11-15 12:10:00|7870.7|7867.9|7869.2|7866.4|7871.1|7868.3|7865.1|7862.3|343
1636978500000|2021-11-15 12:15:00|7869.1|7866.3|7882.6|7879.8|7884.5|7881.7|7866.2|7863.4|592
1636978800000|2021-11-15 12:20:00|7882.1|7879.3|7882.1|7879.3|7882.6|7879.8|7870.2|7867.4|904
1636979100000|2021-11-15 12:25:00|7882.2|7879.4|7879.1|7876.3|7883.1|7880.3|7876.2|7873.4|490
1636979400000|2021-11-15 12:30:00|7878.6|7875.8|7869.3|7866.5|7878.6|7875.8|7864.6|7861.8|3961
1636979700000|2021-11-15 12:35:00|7868.8|7866|7861.6|7858.8|7869.8|7867|7860.5|7857.7|798
1636980000000|2021-11-15 12:40:00|7861.5|7858.7|7871.2|7868.4|7875.7|7872.9|7860.5|7857.7|983
1636980300000|2021-11-15 12:45:00|7871.1|7868.3|7865.6|7862.8|7875.2|7872.4|7861.5|7858.7|799
1636980600000|2021-11-15 12:50:00|7865.5|7862.7|7866.6|7863.8|7870.6|7867.8|7862.6|7859.8|584
1636980900000|2021-11-15 12:55:00|7865.6|7862.8|7874.7|7871.9|7875.7|7872.9|7863.6|7860.8|1100
1636981200000|2021-11-15 13:00:00|7875.6|7872.8|7873.2|7870.4|7879.7|7876.9|7863.7|7860.9|1612
1636981500000|2021-11-15 13:05:00|7873.1|7870.3|7863|7860.2|7876.6|7873.8|7861.7|7858.9|975
1636981800000|2021-11-15 13:10:00|7862.5|7859.7|7878.9|7876.1|7880.9|7878.1|7857.4|7854.6|1965
1636982100000|2021-11-15 13:15:00|7878.5|7875.7|7891.9|7889.1|7892.9|7890.1|7878.4|7875.6|1763
1636982400000|2021-11-15 13:20:00|7891.4|7888.6|7927.6|7924.8|7927.6|7924.8|7883.4|7880.6|3289
1636982700000|2021-11-15 13:25:00|7927.1|7924.3|7915.6|7912.8|7934.7|7931.9|7911.6|7908.7|2292
1636983000000|2021-11-15 13:30:00|7916.1|7913.3|7915.1|7912.3|7919.6|7916.8|7906.5|7903.7|1440
1636983300000|2021-11-15 13:35:00|7915.2|7912.4|7915.9|7913.1|7929.6|7926.8|7910.5|7907.7|2038
1636983600000|2021-11-15 13:40:00|7916.5|7913.7|7908.9|7906.1|7919.5|7916.7|7903.3|7900.5|1647
1636983900000|2021-11-15 13:45:00|7909|7906.2|7891.1|7888.3|7919.5|7916.7|7889.1|7886.3|2230
1636984200000|2021-11-15 13:50:00|7891.2|7888.4|7886.6|7883.8|7897.6|7894.8|7878.1|7875.3|2046
1636984500000|2021-11-15 13:55:00|7886.5|7883.7|7877|7874.2|7887.7|7884.9|7869.5|7866.7|3135
1636984800000|2021-11-15 14:00:00|7877.4|7874.6|7883|7880.2|7884|7881.2|7865|7862.2|3272
1636985100000|2021-11-15 14:05:00|7882.5|7879.7|7877.3|7874.5|7886.3|7883.5|7868.3|7865.5|2259
1636985400000|2021-11-15 14:10:00|7877.2|7874.4|7878.6|7875.8|7886.2|7883.4|7869.2|7866.4|1905
1636985700000|2021-11-15 14:15:00|7878.1|7875.3|7885.5|7882.7|7893.1|7890.3|7876.6|7873.8|1584
1636986000000|2021-11-15 14:20:00|7885|7882.2|7884|7881.2|7892|7889.2|7877|7874.2|1843
1636986300000|2021-11-15 14:25:00|7883.5|7880.7|7865|7862.2|7887.5|7884.7|7860|7857.2|3359
1636986600000|2021-11-15 14:30:00|7865.9|7863.1|7846.5|7843.7|7873|7870.2|7846|7843.2|4786
1636986900000|2021-11-15 14:35:00|7846|7843.2|7851.9|7849.1|7862.1|7859.3|7838|7835.2|4629
1636987200000|2021-11-15 14:40:00|7852|7849.2|7849.9|7847.1|7856|7853.2|7845.9|7843.1|1810
1636987500000|2021-11-15 14:45:00|7850|7847.2|7861|7858.2|7873|7870.2|7845.9|7843.1|2806
1636987800000|2021-11-15 14:50:00|7861.5|7858.7|7874|7871.2|7875.5|7872.7|7853.9|7851.1|2038
1636988100000|2021-11-15 14:55:00|7874.1|7871.3|7874.5|7871.7|7895.1|7892.3|7871|7868.2|3455
1636988400000|2021-11-15 15:00:00|7874.4|7871.6|7868.5|7865.7|7878|7875.2|7861|7858.2|2533
1636988700000|2021-11-15 15:05:00|7868|7865.2|7879.6|7876.8|7884.2|7881.4|7863.5|7860.7|2307
1636989000000|2021-11-15 15:10:00|7879.1|7876.3|7860|7857.2|7880.1|7877.3|7858.1|7855.3|1836
1636989300000|2021-11-15 15:15:00|7860.6|7857.8|7869.6|7866.8|7872.1|7869.3|7854|7851.2|1978
1636989600000|2021-11-15 15:20:00|7869.2|7866.4|7843.9|7841.1|7877.1|7874.3|7841.9|7839.1|2741
1636989900000|2021-11-15 15:25:00|7843.4|7840.6|7856.4|7853.6|7868.1|7865.3|7840.9|7838.1|2872
1636990200000|2021-11-15 15:30:00|7857|7854.2|7870|7867.2|7870|7867.2|7847.9|7845.1|1946
1636990500000|2021-11-15 15:35:00|7870.5|7867.7|7881.5|7878.7|7899.1|7896.3|7870|7867.2|4128
1636990800000|2021-11-15 15:40:00|7882|7879.2|7912.6|7909.8|7913.6|7910.8|7879.5|7876.7|2715
1636991100000|2021-11-15 15:45:00|7913.2|7910.4|7908.7|7905.9|7913.6|7910.8|7897.6|7894.8|2309
1636991400000|2021-11-15 15:50:00|7909.2|7906.4|7908.1|7905.3|7917.2|7914.4|7907.1|7904.3|1599
1636991700000|2021-11-15 15:55:00|7907.6|7904.8|7902|7899.2|7913.6|7910.8|7892|7889.2|2069
1636992000000|2021-11-15 16:00:00|7902.3|7899.5|7916|7913.2|7919.1|7916.3|7901.5|7898.7|1825
1636992300000|2021-11-15 16:05:00|7916.6|7913.8|7914.1|7911.3|7926.1|7923.3|7910.1|7907.3|2161
1636992600000|2021-11-15 16:10:00|7914|7911.2|7914.1|7911.3|7922.1|7919.3|7911.6|7908.8|1988
1636992900000|2021-11-15 16:15:00|7914.6|7911.8|7908.2|7905.4|7916.1|7913.3|7895.1|7892.3|2622
1636993200000|2021-11-15 16:20:00|7908.1|7905.3|7898.6|7895.8|7917.2|7914.4|7897.2|7894.4|1152
1636993500000|2021-11-15 16:25:00|7899|7896.2|7914.1|7911.3|7916.1|7913.3|7895.1|7892.3|2148
1636993800000|2021-11-15 16:30:00|7913.6|7910.8|7909.5|7906.7|7921.1|7918.3|7902.1|7899.3|1883
1636994100000|2021-11-15 16:35:00|7909|7906.2|7899|7896.2|7912.5|7909.7|7897.1|7894.3|1484
1636994400000|2021-11-15 16:40:00|7899.1|7896.3|7903.6|7900.8|7908|7905.2|7894|7891.2|1303
1636994700000|2021-11-15 16:45:00|7903.1|7900.3|7896.6|7893.8|7911.1|7908.3|7895.6|7892.8|1257
1636995000000|2021-11-15 16:50:00|7896.1|7893.3|7891.5|7888.7|7904.1|7901.3|7886|7883.2|1529
1636995300000|2021-11-15 16:55:00|7891|7888.2|7886.4|7883.6|7894|7891.2|7881.9|7879.1|1612
1636995600000|2021-11-15 17:00:00|7885.9|7883.1|7885.8|7883|7888.9|7886.1|7880.8|7878|1327
1636995900000|2021-11-15 17:05:00|7886.8|7884|7883.4|7880.6|7896.9|7891.1|7881.9|7879.1|1355
1636996200000|2021-11-15 17:10:00|7883.9|7881.1|7885.8|7883|7885.8|7883|7878.8|7876|1268
1636996500000|2021-11-15 17:15:00|7885.9|7883.1|7896.9|7894.1|7902.8|7900|7885.3|7882.5|1989
1636996800000|2021-11-15 17:20:00|7897.3|7894.5|7893.3|7890.5|7898.9|7896.1|7886.9|7884.1|745
1636997100000|2021-11-15 17:25:00|7892.9|7890.1|7893.2|7890.4|7895.3|7892.5|7888.3|7885.5|586
1636997400000|2021-11-15 17:30:00|7893.3|7890.5|7897.7|7894.9|7901.8|7899|7892.8|7890|656
1636997700000|2021-11-15 17:35:00|7897.2|7894.4|7890.7|7887.9|7898.2|7895.4|7887.2|7884.4|565
1636998000000|2021-11-15 17:40:00|7891.7|7888.9|7882.1|7879.3|7892.7|7889.9|7879.6|7876.8|835
1636998300000|2021-11-15 17:45:00|7882.7|7879.9|7890.1|7887.3|7891.1|7888.3|7882.7|7879.9|643
1636998600000|2021-11-15 17:50:00|7889.6|7886.8|7889.6|7886.8|7893.6|7890.8|7885.6|7882.8|739
1636998900000|2021-11-15 17:55:00|7890.1|7887.3|7899.7|7896.9|7903.2|7900.4|7889.6|7886.8|700
1636999200000|2021-11-15 18:00:00|7899.6|7896.8|7914.6|7911.8|7915.1|7912.3|7895.6|7892.8|1236
1636999500000|2021-11-15 18:05:00|7914.5|7911.7|7907.6|7904.8|7914.5|7911.7|7905.5|7902.7|770
1636999800000|2021-11-15 18:10:00|7907.5|7904.7|7917.1|7914.3|7918.6|7915.8|7905.1|7902.3|849
1637000100000|2021-11-15 18:15:00|7917.7|7914.9|7932.2|7929.4|7933.7|7930.9|7916.1|7913.3|2067
1637000400000|2021-11-15 18:20:00|7931.7|7928.9|7929.2|7926.4|7948.8|7946|7928.7|7925.9|2550
1637000700000|2021-11-15 18:25:00|7929.3|7926.5|7928.7|7925.9|7934.7|7931.9|7925.7|7922.9|975
1637001000000|2021-11-15 18:30:00|7928.6|7925.8|7941.7|7938.9|7943.7|7940.9|7927.7|7924.9|1252
1637001300000|2021-11-15 18:35:00|7940.7|7937.9|7952.7|7949.9|7953.2|7950.4|7940.7|7937.9|1063
1637001600000|2021-11-15 18:40:00|7953.7|7950.9|7940.6|7937.8|7953.7|7950.9|7939.5|7936.7|1272
1637001900000|2021-11-15 18:45:00|7939.5|7936.7|7945.4|7942.6|7955|7952.2|7938.1|7935.3|1700
1637002200000|2021-11-15 18:50:00|7945.5|7942.7|7943.5|7940.7|7954.5|7951.7|7940|7937.2|973
1637002500000|2021-11-15 18:55:00|7944|7941.2|7953.6|7950.8|7955.4|7952.6|7943.5|7940.7|1915
1637002800000|2021-11-15 19:00:00|7954.1|7951.3|7957.6|7954.8|7962.5|7959.7|7951.5|7948.7|2107
1637003100000|2021-11-15 19:05:00|7958.5|7955.7|7977.7|7974.9|7978.7|7975.9|7955.5|7952.7|2239
1637003400000|2021-11-15 19:10:00|7977.2|7974.4|7975.3|7972.5|7985.8|7983|7972.7|7969.9|2573
1637003700000|2021-11-15 19:15:00|7975.7|7972.9|7980|7977.2|7982.4|7979.6|7952.7|7949.9|3740
1637004000000|2021-11-15 19:20:00|7981|7978.2|7973.9|7971.1|7985|7982.2|7973.8|7971|2331
1637004300000|2021-11-15 19:25:00|7974.3|7971.5|7981.2|7978.4|7990.1|7987.3|7974.3|7971.5|8798
1637004600000|2021-11-15 19:30:00|7980.7|7977.9|7995.1|7992.3|7995.2|7992.4|7976.1|7973.3|3874
1637004900000|2021-11-15 19:35:00|7995|7992.2|7990|7987.2|7996|7993.2|7987.4|7984.6|1558
1637005200000|2021-11-15 19:40:00|7990.5|7987.7|7992|7989.2|7992|7989.2|7981|7978.2|1108
1637005500000|2021-11-15 19:45:00|7991.9|7989.1|7993|7990.2|7995|7992.2|7990|7987.2|484
1637005800000|2021-11-15 19:50:00|7993.5|7990.7|7986|7983.2|7994|7991.2|7983|7980.2|536
1637006100000|2021-11-15 19:55:00|7986.5|7983.7|7993|7990.2|7994.1|7991.3|7986.5|7983.7|715
1637006400000|2021-11-15 20:00:00|7992.9|7990.1|7991|7988.2|7993|7990.2|7989|7986.2|453
1637006700000|2021-11-15 20:05:00|7990.1|7987.3|7991|7988.2|7994|7991.2|7989|7986.2|293
1637007000000|2021-11-15 20:10:00|7991.6|7988.8|7993.6|7990.8|7995.1|7992.3|7990.1|7987.3|383
1637007300000|2021-11-15 20:15:00|7993.1|7990.3|7985.6|7982.8|7993.6|7990.8|7984.1|7981.3|576
1637007600000|2021-11-15 20:20:00|7986.1|7983.3|7987.1|7984.3|7988.6|7985.8|7985.1|7982.3|252
1637007900000|2021-11-15 20:25:00|7986.1|7983.3|7986.1|7983.3|7990.1|7987.3|7986|7983.2|404
1637008200000|2021-11-15 20:30:00|7986|7983.2|7984.5|7981.7|7987|7984.2|7983.5|7980.7|403
1637008500000|2021-11-15 20:35:00|7984|7981.2|7983|7980.2|7985|7982.2|7982|7979.2|244
1637008800000|2021-11-15 20:40:00|7983.5|7980.7|7984|7981.2|7985|7982.2|7980|7977.2|220
1637009100000|2021-11-15 20:45:00|7984.1|7981.3|7989.1|7986.3|7989.1|7986.3|7983|7980.2|183
1637009400000|2021-11-15 20:50:00|7989|7986.2|7990|7987.2|7991.1|7988.3|7987.1|7984.3|267
1637009700000|2021-11-15 20:55:00|7989.5|7986.7|7983|7980.2|7989.5|7986.7|7980.5|7977.7|518
1637010000000|2021-11-15 21:00:00|7983.4|7980.6|7984.3|7981.5|7986.9|7984.1|7981.9|7979.1|336
1637010300000|2021-11-15 21:05:00|7983.9|7981.1|7985.4|7982.6|7985.9|7983.1|7983.8|7981|80
1637010600000|2021-11-15 21:10:00|7985.3|7982.5|7987.9|7985.1|7988.9|7986.1|7983.8|7981|135
1637010900000|2021-11-15 21:15:00|7987.8|7985|7992.4|7989.6|7992.9|7990.1|7985.9|7983.1|264
1637011200000|2021-11-15 21:20:00|7992.8|7990|7992.9|7990.1|7993.9|7991.1|7992.8|7990|65
1637011500000|2021-11-15 21:25:00|7992.8|7990|7992.8|7990|7992.9|7990.1|7990.9|7988.1|101
1637011800000|2021-11-15 21:30:00|7992.9|7990.1|7992.3|7989.5|7993.8|7991|7991.8|7989|118
1637012100000|2021-11-15 21:35:00|7991.9|7989.1|7991.9|7989.1|7992.9|7990.1|7991.9|7989.1|61
1637012400000|2021-11-15 21:40:00|7992.9|7990.1|7994.3|7991.5|7995.8|7993|7992.8|7990|191
1637012700000|2021-11-15 21:45:00|7993.9|7991.1|7988.3|7985.5|7995.8|7993|7987.3|7984.5|389
1637013000000|2021-11-15 21:50:00|7988.8|7986|7991.3|7988.5|7992.8|7990|7987.8|7985|172
1637013300000|2021-11-15 21:55:00|7990.8|7988|7990.3|7987.5|7991.8|7989|7988.3|7985.5|242
1637017200000|2021-11-15 23:00:00|7989.2|7986.4|7990.1|7987.3|7990.6|7987.8|7985.1|7982.3|174
1637017500000|2021-11-15 23:05:00|7990.2|7987.4|7985.6|7982.8|7990.6|7987.8|7985.6|7982.8|188
1637017800000|2021-11-15 23:10:00|7986.1|7983.3|7982.1|7979.3|7986.1|7983.3|7981.1|7978.3|119
1637018100000|2021-11-15 23:15:00|7982.6|7979.8|7981.6|7978.8|7982.6|7979.8|7980.6|7977.8|65
1637018400000|2021-11-15 23:20:00|7982.1|7979.3|7980.6|7977.8|7982.1|7979.3|7980.6|7977.8|38
1637018700000|2021-11-15 23:25:00|7980.1|7977.3|7976|7973.2|7980.1|7977.3|7975.5|7972.7|222
1637019000000|2021-11-15 23:30:00|7977.5|7974.7|7978.5|7975.7|7979.5|7976.7|7977|7974.2|98
1637019300000|2021-11-15 23:35:00|7979|7976.2|7978|7975.2|7980.5|7977.7|7977.6|7974.8|16
1637019600000|2021-11-15 23:40:00|7978.5|7975.7|7979.5|7976.7|7980.5|7977.7|7978|7975.2|42
1637019900000|2021-11-15 23:45:00|7979|7976.2|7977.5|7974.7|7979.5|7976.7|7977.5|7974.7|22
1637020200000|2021-11-15 23:50:00|7977.6|7974.8|7979.5|7976.7|7979.6|7976.8|7977.6|7974.8|25
1637020500000|2021-11-15 23:55:00|7979.6|7976.8|7977|7974.2|7980.5|7977.7|7976|7973.2|141
1637020800000|2021-11-16 00:00:00|7976.5|7973.7|7976.5|7973.7|7978.5|7975.7|7975.5|7972.7|67
1637021100000|2021-11-16 00:05:00|7975.9|7973.1|7972.4|7969.6|7975.9|7973.1|7972.4|7969.6|111
1637021400000|2021-11-16 00:10:00|7971.4|7968.6|7965.9|7963.1|7971.9|7969.1|7964.4|7961.6|385
1637021700000|2021-11-16 00:15:00|7965.4|7962.6|7969.4|7966.6|7970.4|7967.6|7965.4|7962.6|92
1637022000000|2021-11-16 00:20:00|7968.9|7966.1|7972.3|7969.5|7973.9|7971.1|7968.4|7965.6|77
1637022300000|2021-11-16 00:25:00|7971.4|7968.6|7970.3|7967.5|7971.8|7969|7969.8|7967|41
1637022600000|2021-11-16 00:30:00|7970.8|7968|7971.3|7968.5|7971.3|7968.5|7968.8|7966|77
1637022900000|2021-11-16 00:35:00|7971.8|7969|7974.9|7972.1|7975.3|7972.5|7971.8|7969|169
1637023200000|2021-11-16 00:40:00|7975.4|7972.6|7974.8|7972|7975.9|7973.1|7973.3|7970.5|46
1637023500000|2021-11-16 00:45:00|7975.3|7972.5|7976.3|7973.5|7977.4|7974.6|7974.8|7972|53
1637023800000|2021-11-16 00:50:00|7975.8|7973|7973.3|7970.5|7976.3|7973.5|7973.3|7970.5|41
1637024100000|2021-11-16 00:55:00|7973.8|7971|7973.3|7970.5|7974.3|7971.5|7971.7|7968.9|150
1637024400000|2021-11-16 01:00:00|7973.2|7970.4|7973.8|7971|7977.4|7974.6|7964.3|7961.5|861
1637024700000|2021-11-16 01:05:00|7973.9|7971.1|7994.8|7992|7996.2|7993.4|7973.9|7971.1|1139
1637025000000|2021-11-16 01:10:00|7995.2|7992.4|7994.6|7991.8|8000.6|7997.8|7989.2|7986.4|1027
1637025300000|2021-11-16 01:15:00|7994.2|7991.4|7992.6|7989.8|7995.1|7992.3|7988.6|7985.8|274
1637025600000|2021-11-16 01:20:00|7992.2|7989.4|7997.6|7994.8|7998.1|7995.3|7990.6|7987.8|404
1637025900000|2021-11-16 01:25:00|7997.5|7994.7|8019.5|8016.7|8020.1|8017.3|7997.5|7994.7|1274
1637026200000|2021-11-16 01:30:00|8019.1|8016.3|8018.9|8016.1|8027|8024.2|8014|8011.2|1269
1637026500000|2021-11-16 01:35:00|8018.5|8015.7|8034.5|8031.7|8036|8033.2|8018|8015.2|877
1637026800000|2021-11-16 01:40:00|8035|8032.2|8025|8022.2|8040|8037.2|8023.6|8020.8|873
1637027100000|2021-11-16 01:45:00|8025.1|8022.3|8042.1|8039.3|8042.6|8039.8|8025.1|8022.3|590
1637027400000|2021-11-16 01:50:00|8041.6|8038.8|8038.2|8035.4|8045.1|8042.3|8035.6|8032.8|999
1637027700000|2021-11-16 01:55:00|8039.1|8036.3|8038.6|8035.8|8045.1|8042.3|8037.1|8034.3|886
1637028000000|2021-11-16 02:00:00|8038.2|8035.4|8035.6|8032.8|8043.6|8040.8|8032.1|8029.3|590
1637028300000|2021-11-16 02:05:00|8035.7|8032.9|8042.6|8039.8|8044.6|8041.8|8035.7|8032.9|401
1637028600000|2021-11-16 02:10:00|8042.2|8039.4|8042.1|8039.3|8044.1|8041.3|8038.6|8035.8|585
1637028900000|2021-11-16 02:15:00|8041.6|8038.8|8034.6|8031.8|8041.7|8038.9|8032.7|8029.9|273
1637029200000|2021-11-16 02:20:00|8034.1|8031.3|8034.6|8031.8|8039.1|8036.3|8034.1|8031.3|162
1637029500000|2021-11-16 02:25:00|8035.1|8032.3|8035.6|8032.8|8037.6|8034.8|8034.1|8031.3|129
1637029800000|2021-11-16 02:30:00|8036.1|8033.3|8044.1|8041.3|8044.1|8041.3|8035.6|8032.8|589
1637030100000|2021-11-16 02:35:00|8043.6|8040.8|8041.5|8038.7|8045.6|8042.8|8039.6|8036.8|956
1637030400000|2021-11-16 02:40:00|8041.6|8038.8|8043.1|8040.3|8044.6|8041.8|8037|8034.2|347
1637030700000|2021-11-16 02:45:00|8043.5|8040.7|8047|8044.2|8050.1|8047.3|8043.5|8040.7|333
1637031000000|2021-11-16 02:50:00|8047.5|8044.7|8041.5|8038.7|8050|8047.2|8041.5|8038.7|215
1637031300000|2021-11-16 02:55:00|8042|8039.2|8042|8039.2|8043|8040.2|8036.5|8033.7|299
1637031600000|2021-11-16 03:00:00|8041.5|8038.7|8049|8046.2|8049.5|8046.7|8038.5|8035.7|372
1637031900000|2021-11-16 03:05:00|8049.9|8047.1|8053.5|8050.7|8054.9|8052.1|8048.5|8045.7|448
1637032200000|2021-11-16 03:10:00|8053|8050.2|8051.4|8048.6|8057|8054.2|8050.9|8048.1|455
1637032500000|2021-11-16 03:15:00|8051.9|8049.1|8050.9|8048.1|8052.4|8049.6|8048.9|8046.1|242
1637032800000|2021-11-16 03:20:00|8050.4|8047.6|8048|8045.2|8051|8048.2|8046.9|8044.1|275
1637033100000|2021-11-16 03:25:00|8048.9|8046.1|8053.4|8050.6|8054.9|8052.1|8046.9|8044.1|359
1637033400000|2021-11-16 03:30:00|8052.9|8050.1|8047.9|8045.1|8052.9|8050.1|8047.9|8045.1|167
1637033700000|2021-11-16 03:35:00|8048.4|8045.6|8049.4|8046.6|8049.4|8046.6|8046.4|8043.6|115
1637034000000|2021-11-16 03:40:00|8048.9|8046.1|8048.4|8045.6|8049.4|8046.6|8046.8|8044|87
1637034300000|2021-11-16 03:45:00|8047.8|8045|8047.3|8044.5|8048.8|8046|8043.9|8041.1|193
1637034600000|2021-11-16 03:50:00|8046.8|8044|8041.9|8039.1|8047.8|8045|8041.3|8038.5|150
1637034900000|2021-11-16 03:55:00|8042.8|8040|8037.3|8034.5|8042.9|8040.1|8036.3|8033.5|306
1637035200000|2021-11-16 04:00:00|8036.8|8034|8037.3|8034.5|8039.3|8036.5|8033.8|8031|389
1637035500000|2021-11-16 04:05:00|8037.8|8035|8037.8|8035|8039.3|8036.5|8036.8|8034|108
1637035800000|2021-11-16 04:10:00|8037.3|8034.5|8034.8|8032|8037.8|8035|8033.3|8030.5|147
1637036100000|2021-11-16 04:15:00|8034.2|8031.4|8034.3|8031.5|8035.3|8032.5|8033.8|8031|68
1637036400000|2021-11-16 04:20:00|8034.7|8031.9|8031.8|8029|8034.7|8031.9|8029.8|8027|278
1637036700000|2021-11-16 04:25:00|8031.7|8028.9|8031.3|8028.5|8032.7|8029.9|8029.8|8027|90
1637037000000|2021-11-16 04:30:00|8030.8|8028|8032.8|8030|8034.7|8031.9|8029.7|8026.9|135
1637037300000|2021-11-16 04:35:00|8032.7|8029.9|8035.8|8033|8036.7|8033.9|8032.2|8029.4|129
1637037600000|2021-11-16 04:40:00|8035.7|8032.9|8035.7|8032.9|8036.8|8034|8034.2|8031.4|58
1637037900000|2021-11-16 04:45:00|8035.2|8032.4|8037.7|8034.9|8038.2|8035.4|8035.2|8032.4|109
1637038200000|2021-11-16 04:50:00|8038.7|8035.9|8036.7|8033.9|8039.2|8036.4|8035.7|8032.9|119
1637038500000|2021-11-16 04:55:00|8037.2|8034.4|8035.2|8032.4|8037.2|8034.4|8032.2|8029.4|72
1637038800000|2021-11-16 05:00:00|8035.6|8032.8|8036.7|8033.9|8037.6|8034.8|8035.2|8032.4|64
1637039100000|2021-11-16 05:05:00|8036.2|8033.4|8034.6|8031.8|8036.6|8033.8|8033.6|8030.8|52
1637039400000|2021-11-16 05:10:00|8035.1|8032.3|8036.6|8033.8|8039.1|8036.3|8034.6|8031.8|117
1637039700000|2021-11-16 05:15:00|8036.7|8033.9|8031.5|8028.7|8038.6|8035.8|8030.5|8027.7|457
1637040000000|2021-11-16 05:20:00|8030.5|8027.7|8029|8026.2|8034.5|8031.7|8028|8025.2|518
1637040300000|2021-11-16 05:25:00|8028.5|8025.7|8036.9|8034.1|8042.5|8039.7|8027.5|8024.7|438
1637040600000|2021-11-16 05:30:00|8036|8033.2|8053.9|8051.1|8057.4|8054.6|8032.9|8030.1|1297
1637040900000|2021-11-16 05:35:00|8053.8|8051|8044.9|8042.1|8055.4|8052.6|8042.9|8040.1|607
1637041200000|2021-11-16 05:40:00|8045.4|8042.6|8051.9|8049.1|8055.4|8052.6|8044.9|8042.1|598
1637041500000|2021-11-16 05:45:00|8051.8|8049|8048.3|8045.5|8052.8|8050|8047.3|8044.5|154
1637041800000|2021-11-16 05:50:00|8049.3|8046.5|8037.8|8035|8049.3|8046.5|8034.3|8031.5|548
1637042100000|2021-11-16 05:55:00|8038.8|8036|8046.9|8044.1|8047.4|8044.6|8034.3|8031.5|482
1637042400000|2021-11-16 06:00:00|8046.8|8044|8040.9|8038.1|8047.8|8045|8039.8|8037|341
1637042700000|2021-11-16 06:05:00|8040.8|8038|8043.3|8040.5|8046.4|8043.6|8038.4|8035.6|257
1637043000000|2021-11-16 06:10:00|8043.8|8041|8049.7|8046.9|8051.8|8049|8041.3|8038.5|671
1637043300000|2021-11-16 06:15:00|8049.2|8046.4|8044.7|8041.9|8050.7|8047.9|8043.7|8040.9|198
1637043600000|2021-11-16 06:20:00|8044.2|8041.4|8047.3|8044.5|8048.3|8045.5|8044.2|8041.4|173
1637043900000|2021-11-16 06:25:00|8046.8|8044|8045.8|8043|8047.3|8044.5|8043.3|8040.5|146
1637044200000|2021-11-16 06:30:00|8045.3|8042.5|8050.8|8048|8051.3|8048.5|8044.3|8041.5|354
1637044500000|2021-11-16 06:35:00|8051.3|8048.5|8047.3|8044.5|8051.4|8048.6|8047.3|8044.5|401
1637044800000|2021-11-16 06:40:00|8046.8|8044|8054.8|8052|8055.8|8053|8046.3|8043.5|602
1637045100000|2021-11-16 06:45:00|8054.4|8051.6|8049.8|8047|8055.8|8053|8048.3|8045.5|257
1637045400000|2021-11-16 06:50:00|8050.3|8047.5|8047.3|8044.5|8052.8|8050|8047.2|8044.4|210
1637045700000|2021-11-16 06:55:00|8047.7|8044.9|8043.2|8040.4|8047.8|8045|8040.8|8038|376
1637046000000|2021-11-16 07:00:00|8042.2|8039.4|8057.2|8054.4|8058.3|8055.5|8042.2|8039.4|457
1637046300000|2021-11-16 07:05:00|8057.7|8054.9|8061.8|8059|8075.3|8072.5|8057.2|8054.4|1509
1637046600000|2021-11-16 07:10:00|8062.3|8059.5|8060.8|8058|8065.2|8062.4|8060.8|8058|331
1637046900000|2021-11-16 07:15:00|8061.3|8058.5|8050.8|8048|8061.3|8058.5|8050.2|8047.4|581
1637047200000|2021-11-16 07:20:00|8051.3|8048.5|8049.7|8046.9|8053.2|8050.4|8046.2|8043.4|391
1637047500000|2021-11-16 07:25:00|8050.2|8047.4|8047.2|8044.4|8050.2|8047.4|8043.2|8040.4|279
1637047800000|2021-11-16 07:30:00|8046.7|8043.9|8035.7|8032.9|8051.7|8048.9|8029.7|8026.9|846
1637048100000|2021-11-16 07:35:00|8036.7|8033.9|8041.1|8038.3|8044.7|8041.9|8036.7|8033.9|384
1637048400000|2021-11-16 07:40:00|8040.7|8037.9|8042.2|8039.4|8045.7|8042.9|8038.6|8035.8|329
1637048700000|2021-11-16 07:45:00|8043.2|8040.4|8029.7|8026.9|8043.7|8040.9|8028.2|8025.4|893
1637049000000|2021-11-16 07:50:00|8030.2|8027.4|8027.7|8024.9|8033.2|8030.4|8020.2|8017.4|1017
1637049300000|2021-11-16 07:55:00|8027.2|8024.4|8032.7|8029.9|8034.7|8031.9|8024.7|8021.9|533
1637049600000|2021-11-16 08:00:00|8032.8|8030|8042.2|8039.4|8047.2|8044.4|8031.7|8028.9|704
1637049900000|2021-11-16 08:05:00|8042.7|8039.9|8044.2|8041.4|8048.2|8045.4|8036.2|8033.4|666
1637050200000|2021-11-16 08:10:00|8045.2|8042.4|8041.6|8038.8|8048.2|8045.4|8039.7|8036.9|416
1637050500000|2021-11-16 08:15:00|8041.7|8038.9|8052.1|8049.3|8058.1|8055.3|8041.7|8038.9|867
1637050800000|2021-11-16 08:20:00|8051.6|8048.8|8051.1|8048.3|8055.6|8052.8|8038.1|8035.3|1059
1637051100000|2021-11-16 08:25:00|8051.6|8048.8|8052|8049.2|8059.1|8056.3|8050|8047.2|976
1637051400000|2021-11-16 08:30:00|8053|8050.2|8037.5|8034.7|8053.5|8050.7|8037.1|8034.3|854
1637051700000|2021-11-16 08:35:00|8037|8034.2|8049|8046.2|8050|8047.2|8037|8034.2|491
1637052000000|2021-11-16 08:40:00|8048.5|8045.7|8044.5|8041.7|8049|8046.2|8036.5|8033.7|512
1637052300000|2021-11-16 08:45:00|8044|8041.2|8036|8033.2|8045.5|8042.7|8034|8031.2|622
1637052600000|2021-11-16 08:50:00|8035.5|8032.7|8033|8030.2|8041|8038.2|8031|8028.2|365
1637052900000|2021-11-16 08:55:00|8032.9|8030.1|8030|8027.2|8035|8032.2|8028|8025.2|746
1637053200000|2021-11-16 09:00:00|8029.1|8026.3|8024.5|8021.7|8038|8035.2|8019|8016.2|1519
1637053500000|2021-11-16 09:05:00|8024|8021.2|8015|8012.2|8026.9|8024.1|8011.9|8009.1|1436
1637053800000|2021-11-16 09:10:00|8016|8013.2|8009.9|8007.1|8016|8013.2|7999|7996.2|1874
1637054100000|2021-11-16 09:15:00|8009.4|8006.6|8012.4|8009.6|8017.4|8014.6|8006|8003.2|716
1637054400000|2021-11-16 09:20:00|8012|8009.2|8010.5|8007.7|8015|8012.2|8007|8004.2|415
1637054700000|2021-11-16 09:25:00|8011|8008.2|8013.9|8011.1|8016.4|8013.6|8006.9|8004.1|508
1637055000000|2021-11-16 09:30:00|8013.4|8010.6|8012.9|8010.1|8018.9|8016.1|8007.4|8004.6|674
1637055300000|2021-11-16 09:35:00|8012.4|8009.6|8016.9|8014.1|8019.4|8016.6|8005.8|8003|895
1637055600000|2021-11-16 09:40:00|8016.4|8013.6|8026.8|8024|8027.4|8024.6|8013.9|8011.1|627
1637055900000|2021-11-16 09:45:00|8026.3|8023.5|8020.3|8017.5|8026.8|8024|8015.8|8013|640
1637056200000|2021-11-16 09:50:00|8019.8|8017|8019.3|8016.5|8028.8|8026|8016.8|8014|730
1637056500000|2021-11-16 09:55:00|8019.8|8017|8031.3|8028.5|8032.3|8029.5|8015.3|8012.5|706
1637056800000|2021-11-16 10:00:00|8030.8|8028|8040.8|8038|8044.3|8041.5|8026.2|8023.4|1125
1637057100000|2021-11-16 10:05:00|8041.3|8038.5|8032.8|8030|8042.8|8040|8029.3|8026.5|855
1637057400000|2021-11-16 10:10:00|8032.3|8029.5|8026.2|8023.4|8033.8|8031|8022.7|8019.9|513
1637057700000|2021-11-16 10:15:00|8025.7|8022.9|8016.7|8013.9|8025.7|8022.9|8014.7|8011.9|569
1637058000000|2021-11-16 10:20:00|8016.2|8013.4|8007.6|8004.8|8017.7|8014.9|8005.2|8002.4|759
1637058300000|2021-11-16 10:25:00|8008.6|8005.8|8013.7|8010.9|8013.7|8010.9|8003.7|8000.9|803
1637058600000|2021-11-16 10:30:00|8014.7|8011.9|8020.6|8017.8|8027.7|8024.9|8012.7|8009.9|748
1637058900000|2021-11-16 10:35:00|8020.1|8017.3|8023.1|8020.3|8026.1|8023.3|8017.6|8014.8|442
1637059200000|2021-11-16 10:40:00|8024.1|8021.3|8013.6|8010.8|8024.6|8021.8|8011.6|8008.8|576
1637059500000|2021-11-16 10:45:00|8014.1|8011.3|8015.6|8012.8|8016.7|8013.9|8005.6|8002.8|620
1637059800000|2021-11-16 10:50:00|8015.7|8012.9|8019.1|8016.3|8019.6|8016.8|8012.7|8009.9|338
1637060100000|2021-11-16 10:55:00|8018.7|8015.9|8026.1|8023.3|8027.1|8024.3|8016.7|8013.9|437
1637060400000|2021-11-16 11:00:00|8025.6|8022.8|8023.6|8020.8|8026.6|8023.8|8017.6|8014.8|563
1637060700000|2021-11-16 11:05:00|8024.1|8021.3|8026.1|8023.3|8028.5|8025.7|8023.6|8020.8|331
1637061000000|2021-11-16 11:10:00|8026.5|8023.7|8027.6|8024.8|8028|8025.2|8016.5|8013.7|733
1637061300000|2021-11-16 11:15:00|8027.5|8024.7|8022|8019.2|8028|8025.2|8021|8018.2|355
1637061600000|2021-11-16 11:20:00|8022.5|8019.7|8021|8018.2|8030.5|8027.7|8019|8016.2|539
1637061900000|2021-11-16 11:25:00|8021.5|8018.7|8018.9|8016.1|8022.5|8019.7|8014.4|8011.6|530
1637062200000|2021-11-16 11:30:00|8018.4|8015.6|8019.4|8016.6|8023.4|8020.6|8013.9|8011.1|587
1637062500000|2021-11-16 11:35:00|8019.9|8017.1|8023.9|8021.1|8027.5|8024.7|8017.4|8014.6|488
1637062800000|2021-11-16 11:40:00|8023.4|8020.6|8025.4|8022.6|8026.4|8023.6|8022.4|8019.6|272
1637063100000|2021-11-16 11:45:00|8024.9|8022.1|8022.3|8019.5|8030.4|8027.6|8021.8|8019|444
1637063400000|2021-11-16 11:50:00|8021.8|8019|8024.3|8021.5|8025.3|8022.5|8019.8|8017|314
1637063700000|2021-11-16 11:55:00|8023.3|8020.5|8019.3|8016.5|8024.4|8021.6|8018.3|8015.5|235
1637064000000|2021-11-16 12:00:00|8018.8|8016|8024.3|8021.5|8027.3|8024.5|8018.3|8015.5|296
1637064300000|2021-11-16 12:05:00|8025.3|8022.5|8025.3|8022.5|8027.8|8025|8024.3|8021.5|264
1637064600000|2021-11-16 12:10:00|8026.3|8023.5|8025.3|8022.5|8028.3|8025.5|8025.3|8022.5|137
1637064900000|2021-11-16 12:15:00|8025.7|8022.9|8029.7|8026.9|8030.2|8027.4|8022.2|8019.4|402
1637065200000|2021-11-16 12:20:00|8029.2|8026.4|8039.2|8036.4|8039.2|8036.4|8028.2|8025.4|1044
1637065500000|2021-11-16 12:25:00|8039.7|8036.9|8041.1|8038.3|8042.2|8039.4|8036.1|8033.3|808
1637065800000|2021-11-16 12:30:00|8040.6|8037.8|8044.2|8041.4|8046.2|8043.4|8037.2|8034.4|689
1637066100000|2021-11-16 12:35:00|8044.1|8041.3|8047.7|8044.9|8048.2|8045.4|8038.2|8035.4|811
1637066400000|2021-11-16 12:40:00|8048.1|8045.3|8040.1|8037.3|8049.1|8046.3|8039.1|8036.3|721
1637066700000|2021-11-16 12:45:00|8039.6|8036.8|8036.6|8033.8|8040.1|8037.3|8032.1|8029.3|677
1637067000000|2021-11-16 12:50:00|8037.1|8034.3|8042.1|8039.3|8045.1|8042.3|8037.1|8034.3|511
1637067300000|2021-11-16 12:55:00|8041.1|8038.3|8040.1|8037.3|8043.2|8040.4|8037.6|8034.8|417
1637067600000|2021-11-16 13:00:00|8041.1|8038.3|8035.1|8032.3|8044.1|8041.3|8033.1|8030.3|1005
1637067900000|2021-11-16 13:05:00|8035|8032.2|8034|8031.2|8042.1|8039.3|8030|8027.2|876
1637068200000|2021-11-16 13:10:00|8033|8030.2|8037.1|8034.3|8037.1|8034.3|8029|8026.2|689
1637068500000|2021-11-16 13:15:00|8036.6|8033.8|8041.1|8038.3|8050.2|8047.4|8035.6|8032.8|1399
1637068800000|2021-11-16 13:20:00|8041.6|8038.8|8048.2|8045.4|8050.1|8047.3|8034.1|8031.3|1126
1637069100000|2021-11-16 13:25:00|8048.1|8045.3|8047.6|8044.8|8056.7|8053.9|8047.1|8044.3|992
1637069400000|2021-11-16 13:30:00|8048.2|8044.2|8019.6|8016.8|8048.2|8044.8|8013.1|8010.3|2914
1637069700000|2021-11-16 13:35:00|8020.1|8017.3|8025|8022.2|8032.6|8029.8|8019.6|8016.8|1588
1637070000000|2021-11-16 13:40:00|8024.5|8021.7|8032.1|8029.3|8035.1|8032.3|8022.5|8019.7|1509
1637070300000|2021-11-16 13:45:00|8033|8030.2|8025.5|8022.7|8039.6|8036.8|8024|8021.2|1164
1637070600000|2021-11-16 13:50:00|8025|8022.2|8029.1|8026.3|8036.1|8033.3|8019.1|8016.3|1704
1637070900000|2021-11-16 13:55:00|8028.1|8025.3|8015|8012.2|8032.1|8029.3|8015|8012.2|1601
1637071200000|2021-11-16 14:00:00|8015.5|8012.7|7993.9|7991.1|8018|8015.2|7985.8|7983|5105
1637071500000|2021-11-16 14:05:00|7993.8|7991|7979.4|7976.6|7998.9|7996.1|7973.9|7971.1|3155
1637071800000|2021-11-16 14:10:00|7978.9|7976.1|7974.7|7971.9|7980.8|7978|7969.8|7967|1970
1637072100000|2021-11-16 14:15:00|7974.3|7971.5|7965.3|7962.5|7980.8|7978|7950.8|7948|3726
1637072400000|2021-11-16 14:20:00|7965.8|7963|7964.8|7962|7970.3|7967.5|7955.8|7953|2551
1637072700000|2021-11-16 14:25:00|7965.8|7963|7952.8|7950|7970.8|7968|7950.8|7948|2019
1637073000000|2021-11-16 14:30:00|7953.8|7951|7964.3|7961.5|7990.3|7987.5|7951.8|7949|4896
1637073300000|2021-11-16 14:35:00|7964.8|7962|7936.7|7933.9|7971.8|7969|7935.7|7932.9|3342
1637073600000|2021-11-16 14:40:00|7936.2|7933.4|7944.9|7942.1|7950.4|7947.6|7922.7|7919.9|4109
1637073900000|2021-11-16 14:45:00|7945.4|7942.6|7962.7|7959.9|7969.8|7967|7943.9|7941.1|2669
1637074200000|2021-11-16 14:50:00|7962.2|7959.4|7960.7|7957.9|7967.2|7964.4|7941.7|7938.9|2469
1637074500000|2021-11-16 14:55:00|7959.8|7957|7962.8|7960|7970.9|7968.1|7956.8|7954|2568
1637074800000|2021-11-16 15:00:00|7963.8|7961|7962.3|7959.5|7973.8|7971|7957.8|7955|1908
1637075100000|2021-11-16 15:05:00|7962.2|7959.4|7948.8|7946|7962.2|7959.4|7945.8|7943|1568
1637075400000|2021-11-16 15:10:00|7949.8|7947|7935.7|7932.9|7950.8|7948|7929.7|7926.9|2962
1637075700000|2021-11-16 15:15:00|7935.2|7932.4|7934.2|7931.4|7938.8|7936|7924.7|7921.9|2253
1637076000000|2021-11-16 15:20:00|7934.7|7931.9|7917.7|7914.9|7939.7|7936.9|7913.8|7911|2489
1637076300000|2021-11-16 15:25:00|7918.2|7915.4|7911.7|7908.9|7924.2|7921.4|7907.7|7904.9|2135
1637076600000|2021-11-16 15:30:00|7912.2|7909.4|7916.6|7913.8|7918.6|7915.8|7903.2|7900.4|2915
1637076900000|2021-11-16 15:35:00|7916.1|7913.3|7906.6|7903.8|7927.7|7924.9|7906.6|7903.8|2051
1637077200000|2021-11-16 15:40:00|7907.6|7904.8|7908.6|7905.8|7917.2|7914.4|7905.6|7902.8|1202
1637077500000|2021-11-16 15:45:00|7908.7|7905.9|7916.7|7913.9|7923.7|7920.9|7904.6|7901.8|2186
1637077800000|2021-11-16 15:50:00|7917.6|7914.8|7927.7|7924.9|7933.7|7930.9|7914.7|7911.9|1862
1637078100000|2021-11-16 15:55:00|7928.2|7925.4|7946.7|7943.9|7956.7|7953.9|7925.7|7922.9|2947
1637078400000|2021-11-16 16:00:00|7947.2|7944.4|7943.6|7940.8|7949.6|7946.8|7936.1|7933.3|2142
1637078700000|2021-11-16 16:05:00|7944.1|7941.3|7956.6|7953.8|7956.6|7953.8|7942.1|7939.3|1592
1637079000000|2021-11-16 16:10:00|7957.1|7954.3|7960.6|7957.8|7961.6|7958.8|7946.6|7943.8|1737
1637079300000|2021-11-16 16:15:00|7961.1|7958.3|7959.1|7956.3|7971.6|7968.8|7956.1|7953.3|2888
1637079600000|2021-11-16 16:20:00|7958.6|7955.8|7981.6|7978.8|7987.6|7984.8|7958.6|7955.8|3627
1637079900000|2021-11-16 16:25:00|7982.6|7979.8|7982.6|7979.8|7983.6|7980.8|7971.1|7968.3|2252
1637080200000|2021-11-16 16:30:00|7981.6|7978.8|7985.6|7982.8|7989.7|7986.9|7974.6|7971.8|3046
1637080500000|2021-11-16 16:35:00|7986.1|7983.3|7984.1|7981.3|7988.1|7985.3|7982.6|7979.8|1285
1637080800000|2021-11-16 16:40:00|7984.2|7981.4|8011.6|8008.8|8013.7|8010.9|7983.1|7980.3|3265
1637081100000|2021-11-16 16:45:00|8012.1|8009.3|8012|8009.2|8020.6|8017.8|8010.5|8007.7|2237
1637081400000|2021-11-16 16:50:00|8012.5|8009.7|8003.4|8000.6|8014.5|8011.7|7997.4|7994.6|2965
1637081700000|2021-11-16 16:55:00|8003.3|8000.5|7997.3|7994.5|8003.3|8000.5|7987.8|7985|2685
1637082000000|2021-11-16 17:00:00|7996.8|7994|8014.5|8011.7|8017|8014.2|7993.3|7990.5|2299
1637082300000|2021-11-16 17:05:00|8013.5|8010.7|8017.5|8014.7|8019.5|8016.7|8011.9|8009.1|1138
1637082600000|2021-11-16 17:10:00|8018|8015.2|8020|8017.2|8020.6|8017.8|8005.5|8002.7|1405
1637082900000|2021-11-16 17:15:00|8020.1|8017.3|8020.5|8017.7|8029|8026.2|8016|8013.2|1507
1637083200000|2021-11-16 17:20:00|8021.5|8018.7|8026.5|8023.7|8028.5|8025.7|8019|8016.2|1282
1637083500000|2021-11-16 17:25:00|8027.5|8024.7|8034|8031.2|8035.5|8032.7|8026.4|8023.6|1515
1637083800000|2021-11-16 17:30:00|8034.4|8031.6|8033.5|8030.7|8037.5|8034.7|8032.5|8029.7|869
1637084100000|2021-11-16 17:35:00|8034|8031.2|8026.4|8023.6|8037.5|8034.7|8023.4|8020.6|1518
1637084400000|2021-11-16 17:40:00|8026.9|8024.1|8022.4|8019.6|8030.4|8027.6|8019.9|8017.1|672
1637084700000|2021-11-16 17:45:00|8023.4|8020.6|8010.4|8007.6|8025.9|8023.1|8007.3|8004.5|1647
1637085000000|2021-11-16 17:50:00|8010.8|8008|8014.3|8011.5|8015.4|8012.6|8009.3|8006.5|866
1637085300000|2021-11-16 17:55:00|8014.4|8011.6|8019.4|8016.6|8019.5|8016.7|8007.4|8004.6|1384
1637085600000|2021-11-16 18:00:00|8019.5|8016.7|8020.4|8017.6|8031.4|8028.6|8018.4|8015.6|1457
1637085900000|2021-11-16 18:05:00|8021.4|8018.6|8009.3|8006.5|8022.9|8020.1|8004.8|8002|1787
1637086200000|2021-11-16 18:10:00|8008.8|8006|8010.3|8007.5|8011.4|8008.6|8004.3|8001.5|751
1637086500000|2021-11-16 18:15:00|8009.8|8007|8004.3|8001.5|8012.3|8009.5|8003.3|8000.5|604
1637086800000|2021-11-16 18:20:00|8005.3|8002.5|8002.3|7999.5|8008.3|8005.5|7998.3|7995.5|760
1637087100000|2021-11-16 18:25:00|8003.3|8000.5|7997.3|7994.5|8004.3|8001.5|7994.3|7991.5|1144
1637087400000|2021-11-16 18:30:00|7997.8|7995|7998.2|7995.4|8005.2|8002.4|7993.2|7990.4|1032
1637087700000|2021-11-16 18:35:00|7997.7|7994.9|7995.6|7992.8|7998.2|7995.4|7990.1|7987.3|2241
1637088000000|2021-11-16 18:40:00|7996.1|7993.3|7994.6|7991.8|8001.1|7998.3|7991.1|7988.3|999
1637088300000|2021-11-16 18:45:00|7994.7|7991.9|7996.7|7993.9|8001.1|7998.3|7994.1|7991.3|700
1637088600000|2021-11-16 18:50:00|7997.2|7994.4|7990.6|7987.8|7998.6|7995.8|7990.6|7987.8|789
1637088900000|2021-11-16 18:55:00|7991.1|7988.3|7996.1|7993.3|7999.1|7996.3|7990.6|7987.8|1197
1637089200000|2021-11-16 19:00:00|7996|7993.2|7993.6|7990.8|7997.1|7994.3|7988.1|7985.3|940
1637089500000|2021-11-16 19:05:00|7993.1|7990.3|7987|7984.2|7995.1|7992.3|7985|7982.2|1994
1637089800000|2021-11-16 19:10:00|7986.5|7983.7|7985|7982.2|7988|7985.2|7983|7980.2|944
1637090100000|2021-11-16 19:15:00|7984|7981.2|7978.5|7975.7|7988|7985.2|7973|7970.2|2716
1637090400000|2021-11-16 19:20:00|7978|7975.2|7989.9|7987.1|7990.9|7988.1|7970|7967.2|2653
1637090700000|2021-11-16 19:25:00|7990|7987.2|7980.9|7978.1|7995.4|7992.6|7969.4|7966.6|6638
1637091000000|2021-11-16 19:30:00|7980|7977.2|7990.9|7988.1|7991.9|7989.1|7978.9|7976.1|1787
1637091300000|2021-11-16 19:35:00|7991|7988.2|7990.9|7988.1|7992.9|7990.1|7987.9|7985.1|586
1637091600000|2021-11-16 19:40:00|7991.4|7988.6|7990.4|7987.6|7993.9|7991.1|7989.4|7986.6|464
1637091900000|2021-11-16 19:45:00|7989.9|7987.1|7985.9|7983.1|7992.9|7990.1|7985.9|7983.1|551
1637092200000|2021-11-16 19:50:00|7986.4|7983.6|7978.3|7975.5|7987.8|7985|7974.2|7971.4|2627
1637092500000|2021-11-16 19:55:00|7978.8|7976|7979.3|7976.5|7982.8|7980|7974.7|7971.9|836
1637092800000|2021-11-16 20:00:00|7979.8|7977|7981.8|7979|7983.3|7980.5|7978.8|7976|411
1637093100000|2021-11-16 20:05:00|7981.3|7978.5|7979.8|7977|7982.8|7980|7978.8|7976|301
1637093400000|2021-11-16 20:10:00|7978.8|7976|7985.8|7983|7985.8|7983|7978.8|7976|264
1637093700000|2021-11-16 20:15:00|7986.8|7984|7987.3|7984.5|7990.8|7988|7985.8|7983|206
1637094000000|2021-11-16 20:20:00|7986.8|7984|7983.7|7980.9|7987.8|7985|7983.3|7980.5|151
1637094300000|2021-11-16 20:25:00|7982.7|7979.9|7984.7|7981.9|7985.2|7982.4|7982.7|7979.9|82
1637094600000|2021-11-16 20:30:00|7984.2|7981.4|7988.7|7985.9|7989.7|7986.9|7984.2|7981.4|243
1637094900000|2021-11-16 20:35:00|7988.2|7985.4|7989.7|7986.9|7994.7|7991.9|7987.7|7984.9|263
1637095200000|2021-11-16 20:40:00|7989.2|7986.4|7986.7|7983.9|7989.7|7986.9|7982.7|7979.9|344
1637095500000|2021-11-16 20:45:00|7987.7|7984.9|7983.6|7980.8|7988.7|7985.9|7982.7|7979.9|337
1637095800000|2021-11-16 20:50:00|7982.6|7979.8|7984.6|7981.8|7985.6|7982.8|7982.6|7979.8|220
1637096100000|2021-11-16 20:55:00|7985.6|7982.8|7983.6|7980.8|7985.6|7982.8|7980.1|7977.3|391
1637096400000|2021-11-16 21:00:00|7983.1|7980.3|7986|7983.2|7987.6|7984.8|7981.6|7978.8|660
1637096700000|2021-11-16 21:05:00|7985.6|7982.8|7986.5|7983.7|7987.6|7984.8|7985|7982.2|584
1637097000000|2021-11-16 21:10:00|7985.5|7982.7|7984.5|7981.7|7986.5|7983.7|7984|7981.2|172
1637097300000|2021-11-16 21:15:00|7985|7982.2|7984|7981.2|7985.5|7982.7|7983|7980.2|33
1637097600000|2021-11-16 21:20:00|7984.5|7981.7|7980.5|7977.7|7984.5|7981.7|7979.5|7976.7|330
1637097900000|2021-11-16 21:25:00|7980|7977.2|7982.1|7978.1|7982.5|7979.7|7980|7976.6|204
1637098200000|2021-11-16 21:30:00|7982|7979.2|7997.1|7994.3|7997.6|7994.8|7978|7974.6|561
1637098500000|2021-11-16 21:35:00|7997.6|7994.8|7985.5|7982.7|8000.6|7997.8|7982|7979.2|929
1637098800000|2021-11-16 21:40:00|7984.1|7981.3|7981|7978.2|7984.1|7981.3|7959.4|7956.6|1171
1637099100000|2021-11-16 21:45:00|7980.9|7978.1|7977.5|7974.7|7982.5|7978.1|7974|7969.1|228
1637099400000|2021-11-16 21:50:00|7977|7974.2|7971.5|7968.7|7977|7974.2|7971|7968.2|162
1637099700000|2021-11-16 21:55:00|7972|7969.2|7967|7963|7976.4|7973.6|7964.9|7960|301
1637103600000|2021-11-16 23:00:00|7963.8|7961|7975.2|7972.4|7978.4|7972.5|7960.3|7956.9|238
1637103900000|2021-11-16 23:05:00|7974.2|7971.4|7967.2|7964.4|7976.3|7972.9|7965.7|7962.3|107
1637104200000|2021-11-16 23:10:00|7966.7|7963.9|7964.7|7961.9|7968.3|7965.5|7962.3|7959.4|128
1637104500000|2021-11-16 23:15:00|7965.2|7962.4|7954.2|7951.4|7965.2|7962.4|7954.2|7951.4|224
1637104800000|2021-11-16 23:20:00|7953.2|7950.4|7954.2|7951.4|7956.7|7953.9|7947.2|7944.4|252
1637105100000|2021-11-16 23:25:00|7954.8|7950.8|7955.2|7952.4|7960.3|7957.4|7954.2|7949.3|124
1637105400000|2021-11-16 23:30:00|7953.6|7950.8|7961.1|7958.3|7961.2|7958.3|7953.1|7950.3|70
1637105700000|2021-11-16 23:35:00|7961.6|7958.8|7959.2|7956.4|7962.6|7959.8|7955.2|7952.4|51
1637106000000|2021-11-16 23:40:00|7959.6|7956.8|7960.7|7956.7|7961.6|7958.8|7956.6|7953.8|120
1637106300000|2021-11-16 23:45:00|7960.1|7957.3|7961.1|7958.3|7961.6|7958.8|7958.6|7955.8|28
1637106600000|2021-11-16 23:50:00|7960.6|7957.8|7955.1|7952.3|7960.6|7957.8|7953.1|7950.3|62
1637106900000|2021-11-16 23:55:00|7954.6|7951.8|7958.1|7955.3|7958.6|7955.8|7953.1|7950.3|35
1637107200000|2021-11-17 00:00:00|7958.6|7955.8|7957.6|7954.8|7959.1|7956.3|7951.1|7948.3|703
1637107500000|2021-11-17 00:05:00|7957.1|7954.3|7953.5|7950.7|7958.1|7955.3|7953|7950.2|243
1637107800000|2021-11-17 00:10:00|7953|7950.2|7953|7950.2|7957|7954.2|7951.5|7948.7|179
1637108100000|2021-11-17 00:15:00|7952.5|7949.7|7952|7949.2|7953|7950.2|7950|7947.2|119
1637108400000|2021-11-17 00:20:00|7951|7948.2|7943.5|7940.7|7952.5|7949.7|7941|7938.2|186
1637108700000|2021-11-17 00:25:00|7943|7940.2|7942|7939.2|7946.5|7943.7|7941|7938.2|102
1637109000000|2021-11-17 00:30:00|7942.5|7939.7|7943.5|7940.7|7944.5|7941.7|7941|7938.2|84
1637109300000|2021-11-17 00:35:00|7943|7940.2|7943|7940.2|7944|7941.2|7942|7939.2|32
1637109600000|2021-11-17 00:40:00|7942.5|7939.7|7938|7935.2|7944|7941.2|7937|7934.2|142
1637109900000|2021-11-17 00:45:00|7938.5|7935.7|7939|7936.2|7940.5|7937.7|7938|7935.2|278
1637110200000|2021-11-17 00:50:00|7939.5|7936.7|7938|7935.2|7940|7937.2|7935|7932.2|133
1637110500000|2021-11-17 00:55:00|7937.5|7934.7|7941.5|7938.7|7942|7939.2|7934.9|7932.1|252
1637110800000|2021-11-17 01:00:00|7941|7938.2|7945.5|7942.7|7948|7945.2|7932|7929.2|853
1637111100000|2021-11-17 01:05:00|7945|7942.2|7936|7933.2|7947|7944.2|7935.9|7933.1|416
1637111400000|2021-11-17 01:10:00|7935.5|7932.7|7930.9|7928.1|7936.9|7934.1|7924.4|7921.6|534
1637111700000|2021-11-17 01:15:00|7929.9|7927.1|7929.4|7926.6|7934.9|7932.1|7925.9|7923.1|183
1637112000000|2021-11-17 01:20:00|7928.9|7926.1|7928.3|7925.5|7935.8|7933|7926.8|7924|176
1637112300000|2021-11-17 01:25:00|7927.9|7925.1|7928.9|7926.1|7929.9|7927.1|7924.8|7922|248
1637112600000|2021-11-17 01:30:00|7928.4|7925.6|7935.9|7933.1|7937.9|7935.1|7925.9|7923.1|397
1637112900000|2021-11-17 01:35:00|7936.4|7933.6|7933.9|7931.1|7937.9|7935.1|7929.9|7927.1|263
1637113200000|2021-11-17 01:40:00|7934.3|7931.5|7935.9|7933.1|7942.9|7940.1|7933.9|7931.1|287
1637113500000|2021-11-17 01:45:00|7935.4|7932.6|7929.9|7927.1|7935.8|7933|7929.8|7927|242
1637113800000|2021-11-17 01:50:00|7929.8|7927|7920.8|7918|7932.9|7930.1|7919.3|7916.5|539
1637114100000|2021-11-17 01:55:00|7920.3|7917.5|7900.3|7897.5|7921.8|7919|7899.3|7896.5|1044
1637114400000|2021-11-17 02:00:00|7899.8|7897|7906.8|7904|7907.4|7904.5|7898.8|7896|514
1637114700000|2021-11-17 02:05:00|7907.3|7904.5|7898.3|7895.5|7909.8|7907|7896.8|7894|575
1637115000000|2021-11-17 02:10:00|7898.8|7896|7909.8|7907|7913.8|7911|7898.3|7895.5|522
1637115300000|2021-11-17 02:15:00|7910.3|7907.5|7903.8|7901|7912.3|7909.5|7901.8|7899|238
1637115600000|2021-11-17 02:20:00|7904.3|7901.5|7903.8|7901|7904.8|7902|7902.7|7899.9|67
1637115900000|2021-11-17 02:25:00|7903.7|7900.9|7903.2|7900.4|7904.7|7901.9|7902.2|7899.4|233
1637116200000|2021-11-17 02:30:00|7903.7|7900.9|7916.7|7913.9|7917.2|7914.4|7902.7|7899.9|382
1637116500000|2021-11-17 02:35:00|7917.2|7914.4|7911.7|7908.9|7918.7|7915.9|7911.7|7908.9|192
1637116800000|2021-11-17 02:40:00|7912.7|7909.9|7919.7|7916.9|7922.7|7919.9|7912.2|7909.4|308
1637117100000|2021-11-17 02:45:00|7919.2|7916.4|7918.7|7915.9|7920.7|7917.9|7917.7|7914.9|88
1637117400000|2021-11-17 02:50:00|7918.2|7915.4|7920.7|7917.9|7921.7|7918.9|7917.7|7914.9|104
1637117700000|2021-11-17 02:55:00|7920.2|7917.4|7932.7|7929.9|7934.2|7931.4|7918.7|7915.9|410
1637118000000|2021-11-17 03:00:00|7933.2|7930.4|7932.2|7929.4|7935.7|7932.9|7928.7|7925.9|200
1637118300000|2021-11-17 03:05:00|7931.7|7928.9|7925.6|7922.8|7934.6|7931.8|7924.7|7921.9|195
1637118600000|2021-11-17 03:10:00|7924.7|7921.9|7914.2|7911.4|7926.6|7923.8|7913.7|7910.9|246
1637118900000|2021-11-17 03:15:00|7914.6|7911.8|7909.6|7906.8|7916.6|7913.8|7908.6|7905.8|303
1637119200000|2021-11-17 03:20:00|7910.1|7907.3|7905.6|7902.8|7912.6|7909.8|7905.1|7902.3|163
1637119500000|2021-11-17 03:25:00|7906.1|7903.3|7906.6|7903.8|7908.6|7905.8|7905.6|7902.8|114
1637119800000|2021-11-17 03:30:00|7907.6|7904.8|7908.6|7905.8|7912.1|7909.3|7905.6|7902.8|131
1637120100000|2021-11-17 03:35:00|7909.1|7906.3|7907.6|7904.8|7910.6|7907.8|7906.6|7903.8|61
1637120400000|2021-11-17 03:40:00|7908.1|7905.3|7910.6|7907.8|7911.6|7908.8|7902.6|7899.8|262
1637120700000|2021-11-17 03:45:00|7911.1|7908.3|7919.6|7916.8|7919.6|7916.8|7908.1|7905.3|297
1637121000000|2021-11-17 03:50:00|7918.6|7915.8|7921.6|7918.8|7921.6|7918.8|7917.6|7914.8|157
1637121300000|2021-11-17 03:55:00|7922.6|7919.8|7916.6|7913.8|7922.6|7919.8|7915.6|7912.8|130
1637121600000|2021-11-17 04:00:00|7916.1|7913.3|7918.6|7915.8|7919.6|7916.8|7915.6|7912.8|130
1637121900000|2021-11-17 04:05:00|7919.1|7916.3|7921.1|7918.3|7921.1|7918.3|7918.6|7915.8|114
1637122200000|2021-11-17 04:10:00|7921.6|7918.8|7921.1|7918.3|7925.6|7922.8|7920.1|7917.3|137
1637122500000|2021-11-17 04:15:00|7921.6|7918.8|7920.1|7917.3|7922.6|7919.8|7918.6|7915.8|101
1637122800000|2021-11-17 04:20:00|7920.6|7917.8|7916.1|7913.3|7920.6|7917.8|7915.1|7912.3|90
1637123100000|2021-11-17 04:25:00|7916.6|7913.8|7915.1|7912.3|7916.6|7913.8|7914.6|7911.8|41
1637123400000|2021-11-17 04:30:00|7914.6|7911.8|7913.1|7910.3|7915.6|7912.8|7912.5|7909.7|87
1637123700000|2021-11-17 04:35:00|7912.6|7909.8|7913.5|7910.7|7913.6|7910.8|7911.6|7908.8|107
1637124000000|2021-11-17 04:40:00|7913.6|7910.8|7915.6|7912.8|7917.1|7914.3|7913.5|7910.7|135
1637124300000|2021-11-17 04:45:00|7916.1|7913.3|7918.6|7915.8|7919.6|7916.8|7915.6|7912.8|96
1637124600000|2021-11-17 04:50:00|7917.6|7914.8|7915|7912.2|7917.6|7914.8|7913.6|7910.8|91
1637124900000|2021-11-17 04:55:00|7915.5|7912.7|7913.5|7910.7|7915.5|7912.7|7911.5|7908.7|46
1637125200000|2021-11-17 05:00:00|7914|7911.2|7910.5|7907.7|7915.5|7912.7|7910.5|7907.7|69
1637125500000|2021-11-17 05:05:00|7911|7908.2|7913.5|7910.7|7913.5|7910.7|7909.5|7906.7|124
1637125800000|2021-11-17 05:10:00|7914|7911.2|7915|7912.2|7916.5|7913.7|7913.5|7910.7|100
1637126100000|2021-11-17 05:15:00|7915.5|7912.7|7912|7909.2|7915.5|7912.7|7911.5|7908.7|58
1637126400000|2021-11-17 05:20:00|7912.5|7909.7|7912.5|7909.7|7914.5|7911.7|7911.5|7908.7|44
1637126700000|2021-11-17 05:25:00|7912|7909.2|7917|7914.2|7918|7915.2|7912|7909.2|87
1637127000000|2021-11-17 05:30:00|7917.4|7914.6|7920.4|7917.6|7921.4|7918.6|7910|7907.2|259
1637127300000|2021-11-17 05:35:00|7919.5|7916.7|7912.5|7909.7|7921.4|7918.6|7912.4|7909.6|212
1637127600000|2021-11-17 05:40:00|7912.4|7909.6|7909.9|7907.1|7912.9|7910.1|7909.4|7906.6|226
1637127900000|2021-11-17 05:45:00|7910.4|7907.6|7906.9|7904.1|7912.4|7909.6|7906.4|7903.6|162
1637128200000|2021-11-17 05:50:00|7907.4|7904.6|7902.9|7900.1|7908.4|7905.6|7901.4|7898.6|418
1637128500000|2021-11-17 05:55:00|7903.4|7900.6|7907.9|7905.1|7910.4|7907.6|7901.4|7898.6|352
1637128800000|2021-11-17 06:00:00|7907.4|7904.6|7905.4|7902.6|7909.4|7906.6|7901.4|7898.6|289
1637129100000|2021-11-17 06:05:00|7904.9|7902.1|7898.9|7896.1|7907.4|7904.6|7898.4|7895.6|280
1637129400000|2021-11-17 06:10:00|7899.4|7896.6|7903.4|7900.6|7903.4|7900.6|7895.4|7892.6|369
1637129700000|2021-11-17 06:15:00|7902.9|7900.1|7899.4|7896.6|7902.9|7900.1|7890.4|7887.6|843
1637130000000|2021-11-17 06:20:00|7900.3|7897.5|7902.4|7899.6|7902.4|7899.6|7899.3|7896.5|147
1637130300000|2021-11-17 06:25:00|7903.3|7900.5|7898.3|7895.5|7903.3|7900.5|7896.3|7893.5|472
1637130600000|2021-11-17 06:30:00|7898.8|7896|7910.8|7908|7911.8|7909|7896.3|7893.5|578
1637130900000|2021-11-17 06:35:00|7911.3|7908.5|7934.3|7931.5|7937.3|7934.5|7908.3|7905.5|1183
1637131200000|2021-11-17 06:40:00|7933.8|7931|7929.3|7926.5|7933.8|7931|7925.3|7922.5|446
1637131500000|2021-11-17 06:45:00|7928.8|7926|7921.3|7918.5|7933.3|7930.5|7921.3|7918.5|437
1637131800000|2021-11-17 06:50:00|7921.8|7919|7925.3|7922.5|7928.8|7926|7921.3|7918.5|14397
1637132100000|2021-11-17 06:55:00|7925.8|7923|7930.8|7928|7931.3|7928.5|7923.8|7921|189
1637132400000|2021-11-17 07:00:00|7931.3|7928.5|7925.3|7922.5|7934.8|7932|7925.3|7922.5|268
1637132700000|2021-11-17 07:05:00|7924.8|7922|7927.3|7924.5|7927.3|7924.5|7922.8|7920|266
1637133000000|2021-11-17 07:10:00|7926.3|7923.5|7925.2|7922.4|7928.3|7925.5|7924.3|7921.5|93
1637133300000|2021-11-17 07:15:00|7925.3|7922.5|7930.2|7927.4|7933.2|7930.4|7924.3|7921.5|158
1637133600000|2021-11-17 07:20:00|7929.2|7926.4|7923.7|7920.9|7929.2|7926.4|7920.2|7917.4|219
1637133900000|2021-11-17 07:25:00|7924.2|7921.4|7922.2|7919.4|7925.2|7922.4|7917.2|7914.4|309
1637134200000|2021-11-17 07:30:00|7921.7|7918.9|7915.2|7912.4|7925.2|7922.4|7912.2|7909.4|538
1637134500000|2021-11-17 07:35:00|7915.7|7912.9|7915.7|7912.9|7916.2|7913.4|7910.2|7907.4|286
1637134800000|2021-11-17 07:40:00|7915.2|7912.4|7912.1|7909.3|7917.2|7914.4|7910.1|7907.3|207
1637135100000|2021-11-17 07:45:00|7912.6|7909.8|7919.6|7916.8|7920.1|7917.3|7908.1|7905.3|407
1637135400000|2021-11-17 07:50:00|7919.1|7916.3|7937.1|7934.3|7941.1|7938.3|7919.1|7916.3|981
1637135700000|2021-11-17 07:55:00|7937.6|7934.8|7935.1|7932.3|7950.1|7947.3|7935.1|7932.3|770
1637136000000|2021-11-17 08:00:00|7935.6|7932.8|7931.6|7928.8|7941.1|7938.3|7925.1|7922.3|852
1637136300000|2021-11-17 08:05:00|7931.1|7928.3|7933.1|7930.3|7933.6|7930.8|7925.1|7922.3|340
1637136600000|2021-11-17 08:10:00|7933.6|7930.8|7939.1|7936.3|7945.1|7942.3|7933.1|7930.3|637
1637136900000|2021-11-17 08:15:00|7938.6|7935.8|7944.1|7941.3|7948.1|7945.3|7936|7933.2|594
1637137200000|2021-11-17 08:20:00|7944.6|7941.8|7935.1|7932.3|7944.6|7941.8|7934.1|7931.3|502
1637137500000|2021-11-17 08:25:00|7935.6|7932.8|7933.1|7930.3|7939.1|7936.3|7930.1|7927.3|1036
1637137800000|2021-11-17 08:30:00|7933.6|7930.8|7923.1|7920.3|7935.1|7932.3|7913.1|7910.3|2120
1637138100000|2021-11-17 08:35:00|7923|7920.2|7930.6|7927.8|7931.1|7928.3|7922.1|7919.3|505
1637138400000|2021-11-17 08:40:00|7930.5|7927.7|7931.5|7928.7|7933|7930.2|7925.5|7922.7|332
1637138700000|2021-11-17 08:45:00|7932|7929.2|7936.1|7933.3|7940.1|7937.3|7930.1|7927.3|743
1637139000000|2021-11-17 08:50:00|7935.6|7932.8|7940.6|7937.8|7945.1|7942.3|7933.1|7930.3|692
1637139300000|2021-11-17 08:55:00|7940.1|7937.3|7948|7945.2|7948.1|7945.3|7940.1|7937.3|628
1637139600000|2021-11-17 09:00:00|7948.1|7945.3|7949|7946.2|7955.1|7952.3|7942.1|7939.3|980
1637139900000|2021-11-17 09:05:00|7948|7945.2|7933.4|7930.6|7950|7947.2|7932|7929.2|805
1637140200000|2021-11-17 09:10:00|7933|7930.2|7931.9|7929.1|7936|7933.2|7926.9|7924.1|615
1637140500000|2021-11-17 09:15:00|7932.9|7930.1|7926.9|7924.1|7941.4|7938.6|7925.9|7923.1|715
1637140800000|2021-11-17 09:20:00|7926.4|7923.6|7928.9|7926.1|7934.9|7932.1|7925.9|7923.1|346
1637141100000|2021-11-17 09:25:00|7929.4|7926.6|7923.8|7921|7929.9|7927.1|7917.8|7915|672
1637141400000|2021-11-17 09:30:00|7924.8|7922|7906.8|7904|7924.8|7922|7904.8|7902|1058
1637141700000|2021-11-17 09:35:00|7907.3|7904.5|7904.8|7902|7908.8|7906|7897.8|7895|1009
1637142000000|2021-11-17 09:40:00|7905.3|7902.5|7895.8|7893|7905.3|7902.5|7890.8|7888|865
1637142300000|2021-11-17 09:45:00|7896.8|7894|7893.3|7890.5|7896.8|7894|7889.8|7887|738
1637142600000|2021-11-17 09:50:00|7893.8|7891|7899.8|7897|7902.8|7900|7891.8|7889|700
1637142900000|2021-11-17 09:55:00|7899.3|7896.5|7902.8|7900|7906.8|7904|7898.8|7896|588
1637143200000|2021-11-17 10:00:00|7902.3|7899.5|7899.3|7896.5|7902.8|7900|7891.7|7888.9|768
1637143500000|2021-11-17 10:05:00|7898.8|7896|7901.7|7898.9|7902.3|7899.5|7892.8|7890|558
1637143800000|2021-11-17 10:10:00|7902.7|7899.9|7897.2|7894.4|7902.7|7899.9|7894.7|7891.9|590
1637144100000|2021-11-17 10:15:00|7896.7|7893.9|7899.7|7896.9|7903.7|7900.9|7894.7|7891.9|367
1637144400000|2021-11-17 10:20:00|7898.7|7895.9|7880.7|7877.9|7900.7|7897.9|7879.7|7876.9|1241
1637144700000|2021-11-17 10:25:00|7879.7|7876.9|7887.7|7884.9|7889.2|7886.4|7879.7|7876.9|584
1637145000000|2021-11-17 10:30:00|7888.7|7885.9|7888.7|7885.9|7893.7|7890.9|7885.7|7882.9|356
1637145300000|2021-11-17 10:35:00|7888.2|7885.4|7888.7|7885.9|7892.2|7889.4|7887.7|7884.9|262
1637145600000|2021-11-17 10:40:00|7887.7|7884.9|7897.7|7894.9|7897.7|7894.9|7886.7|7883.9|375
1637145900000|2021-11-17 10:45:00|7898.7|7895.9|7894.7|7891.9|7903.7|7900.9|7894.2|7891.4|434
1637146200000|2021-11-17 10:50:00|7895.2|7892.4|7894.2|7891.4|7895.7|7892.9|7884.7|7881.9|471
1637146500000|2021-11-17 10:55:00|7894.7|7891.9|7885.7|7882.9|7894.7|7891.9|7881.7|7878.9|418
1637146800000|2021-11-17 11:00:00|7885.2|7882.4|7878.7|7875.9|7893.7|7890.9|7878.7|7875.9|882
1637147100000|2021-11-17 11:05:00|7879.2|7876.4|7875.7|7872.9|7880.7|7877.9|7867.7|7864.9|1043
1637147400000|2021-11-17 11:10:00|7876.2|7873.4|7859.7|7856.9|7876.8|7874|7858.7|7855.9|1098
1637147700000|2021-11-17 11:15:00|7859.2|7856.4|7873.7|7870.9|7874.2|7871.4|7856.7|7853.9|936
1637148000000|2021-11-17 11:20:00|7872.7|7869.9|7869.2|7866.4|7874.7|7871.9|7868.2|7865.4|460
1637148300000|2021-11-17 11:25:00|7869.7|7866.9|7874.7|7871.9|7877.7|7874.9|7868.7|7865.9|470
1637148600000|2021-11-17 11:30:00|7874.6|7871.8|7880.7|7877.9|7880.7|7877.9|7872.7|7869.9|453
1637148900000|2021-11-17 11:35:00|7879.7|7876.9|7882.7|7879.9|7884.7|7881.9|7876.7|7873.9|650
1637149200000|2021-11-17 11:40:00|7883.1|7880.3|7884.6|7881.8|7892.1|7889.3|7882.1|7879.3|597
1637149500000|2021-11-17 11:45:00|7885.6|7882.8|7883.6|7880.8|7886.6|7883.8|7881.6|7878.8|297
1637149800000|2021-11-17 11:50:00|7884.6|7881.8|7900.1|7897.3|7902.6|7899.8|7882.6|7879.8|826
1637150100000|2021-11-17 11:55:00|7899.6|7896.8|7908.6|7905.8|7911.6|7908.8|7898.6|7895.8|1234
1637150400000|2021-11-17 12:00:00|7909.1|7906.3|7910.6|7907.8|7912.6|7909.8|7902.1|7899.3|1564
1637150700000|2021-11-17 12:05:00|7911.1|7908.3|7930.6|7927.8|7935.6|7932.8|7910.6|7907.8|1622
1637151000000|2021-11-17 12:10:00|7930.1|7927.3|7922.6|7919.8|7931.6|7928.8|7915.6|7912.8|1206
1637151300000|2021-11-17 12:15:00|7923.6|7920.8|7934.5|7931.7|7937.5|7934.7|7919.5|7916.7|1520
1637151600000|2021-11-17 12:20:00|7935|7932.2|7936.5|7933.7|7938.5|7935.7|7934.5|7931.7|643
1637151900000|2021-11-17 12:25:00|7936|7933.2|7919.5|7916.7|7936.5|7933.7|7919.5|7916.7|769
1637152200000|2021-11-17 12:30:00|7918.5|7915.7|7928.5|7925.7|7931.5|7928.7|7916.5|7913.7|612
1637152500000|2021-11-17 12:35:00|7929|7926.2|7925|7922.2|7935.5|7932.7|7924.5|7921.7|582
1637152800000|2021-11-17 12:40:00|7925.5|7922.7|7930.5|7927.7|7931.5|7928.7|7925|7922.2|284
1637153100000|2021-11-17 12:45:00|7931|7928.2|7927|7924.2|7931|7928.2|7924.5|7921.7|396
1637153400000|2021-11-17 12:50:00|7927.5|7924.7|7922|7919.2|7928.5|7925.7|7918.5|7915.7|797
1637153700000|2021-11-17 12:55:00|7922.4|7919.6|7917.4|7914.6|7923.5|7920.7|7916.4|7913.6|576
1637154000000|2021-11-17 13:00:00|7917.5|7914.7|7912.4|7909.6|7928.4|7925.6|7910.4|7907.6|2215
1637154300000|2021-11-17 13:05:00|7911.9|7909.1|7908.9|7906.1|7917.4|7914.6|7899.4|7896.6|1676
1637154600000|2021-11-17 13:10:00|7908.4|7905.6|7903.4|7900.6|7913.4|7910.6|7894.4|7891.6|2152
1637154900000|2021-11-17 13:15:00|7904.4|7901.6|7914.3|7911.5|7920.3|7917.5|7901.4|7898.6|1266
1637155200000|2021-11-17 13:20:00|7913.3|7910.5|7909.3|7906.5|7916.3|7913.5|7901.3|7898.5|1487
1637155500000|2021-11-17 13:25:00|7909.8|7907|7914.3|7911.5|7914.8|7912|7903.3|7900.5|822
1637155800000|2021-11-17 13:30:00|7913.8|7911|7915.8|7913|7922.3|7919.5|7903.3|7900.5|2098
1637156100000|2021-11-17 13:35:00|7915.3|7912.5|7904.3|7901.5|7917.3|7914.5|7903.3|7900.5|1437
1637156400000|2021-11-17 13:40:00|7903.3|7900.5|7897.2|7894.4|7912.3|7909.5|7895.2|7892.4|2335
1637156700000|2021-11-17 13:45:00|7896.7|7893.9|7886.2|7883.4|7898.2|7895.4|7877.2|7874.4|4568
1637157000000|2021-11-17 13:50:00|7885.7|7882.9|7894.2|7891.4|7899.2|7896.4|7884.2|7881.4|3599
1637157300000|2021-11-17 13:55:00|7893.7|7890.9|7896.2|7893.4|7897.2|7894.4|7889.2|7886.4|1569
1637157600000|2021-11-17 14:00:00|7895.7|7892.9|7919.2|7916.4|7925.2|7922.4|7891.7|7888.9|5511
1637157900000|2021-11-17 14:05:00|7920.2|7917.4|7930.1|7927.3|7942.2|7939.4|7918.2|7915.4|4841
1637158200000|2021-11-17 14:10:00|7930.2|7927.4|7925.2|7922.4|7932.1|7929.3|7914.6|7911.8|1989
1637158500000|2021-11-17 14:15:00|7925.7|7922.9|7907.1|7904.3|7926.2|7923.4|7903.1|7900.3|2188
1637158800000|2021-11-17 14:20:00|7906.6|7903.8|7924.1|7921.3|7926.1|7923.3|7896.1|7893.3|4159
1637159100000|2021-11-17 14:25:00|7923.6|7920.8|7933.6|7930.8|7934.1|7931.3|7916.1|7913.3|2454
1637159400000|2021-11-17 14:30:00|7934.1|7931.3|7905.1|7902.3|7935.1|7932.3|7901.1|7898.3|4322
1637159700000|2021-11-17 14:35:00|7906.1|7903.3|7905.1|7902.3|7906.1|7903.3|7889.1|7886.3|3403
1637160000000|2021-11-17 14:40:00|7904.1|7901.3|7913.1|7910.3|7919.1|7916.3|7899.1|7896.3|2462
1637160300000|2021-11-17 14:45:00|7913.6|7910.8|7933.1|7930.3|7933.1|7930.3|7908.6|7905.8|3143
1637160600000|2021-11-17 14:50:00|7932.6|7929.8|7913.1|7910.3|7934.1|7931.3|7910.1|7907.3|3383
1637160900000|2021-11-17 14:55:00|7913.6|7910.8|7898.1|7895.3|7916.1|7913.3|7896.1|7893.3|2615
1637161200000|2021-11-17 15:00:00|7897.1|7894.3|7912.1|7909.3|7916.1|7913.3|7896.1|7893.3|2311
1637161500000|2021-11-17 15:05:00|7911.1|7908.3|7898.1|7895.3|7912.1|7909.3|7892.1|7889.3|1920
1637161800000|2021-11-17 15:10:00|7898|7895.2|7893|7890.2|7899.1|7896.3|7883|7880.2|3131
1637162100000|2021-11-17 15:15:00|7893.5|7890.7|7888|7885.2|7895|7892.2|7883|7880.2|2361
1637162400000|2021-11-17 15:20:00|7888.5|7885.7|7887|7884.2|7889|7886.2|7871.5|7868.7|3092
1637162700000|2021-11-17 15:25:00|7886|7883.2|7886.5|7883.7|7894|7891.2|7886|7883.2|1816
1637163000000|2021-11-17 15:30:00|7886|7883.2|7915|7912.2|7926|7923.2|7886|7883.2|721632
1637163300000|2021-11-17 15:35:00|7914|7911.2|7901.4|7898.6|7915|7912.2|7884.5|7881.7|5596
1637163600000|2021-11-17 15:40:00|7901.9|7899.1|7883.9|7881.1|7908.4|7905.6|7869.9|7867.1|8718
1637163900000|2021-11-17 15:45:00|7882.9|7880.1|7874.9|7872.1|7897.9|7895.1|7872.9|7870.1|5187
1637164200000|2021-11-17 15:50:00|7875.4|7872.6|7873.9|7871.1|7880.9|7878.1|7861.9|7859.1|3705
1637164500000|2021-11-17 15:55:00|7873.4|7870.6|7859.9|7857.1|7873.9|7871.1|7855.9|7853.1|3780
1637164800000|2021-11-17 16:00:00|7859.4|7856.6|7841.8|7839|7870.9|7868.1|7840.8|7838|5906
1637165100000|2021-11-17 16:05:00|7840.8|7838|7830.8|7828|7842.8|7840|7830.8|7828|5327
1637165400000|2021-11-17 16:10:00|7831.8|7829|7846.8|7844|7867.8|7865|7823.8|7821|8128
1637165700000|2021-11-17 16:15:00|7845.8|7843|7837.8|7835|7851.8|7849|7836.8|7834|2940
1637166000000|2021-11-17 16:20:00|7836.8|7834|7839.8|7837|7851.8|7849|7835.8|7833|2829
1637166300000|2021-11-17 16:25:00|7840.8|7838|7851.8|7849|7855.8|7853|7831.8|7829|3961
1637166600000|2021-11-17 16:30:00|7850.8|7848|7848.8|7846|7862.8|7860|7844.8|7842|3759
1637166900000|2021-11-17 16:35:00|7847.8|7845|7853.8|7851|7862.8|7860|7846.8|7844|3503
1637167200000|2021-11-17 16:40:00|7853.3|7850.5|7815.7|7812.9|7854.8|7852|7814.7|7811.9|8659
1637167500000|2021-11-17 16:45:00|7814.7|7811.9|7815.7|7812.9|7827.7|7824.9|7812.7|7809.9|4570
1637167800000|2021-11-17 16:50:00|7816.7|7813.9|7808.7|7805.9|7817.7|7814.9|7807.7|7804.9|4021
1637168100000|2021-11-17 16:55:00|7807.7|7804.9|7812.6|7809.8|7819.7|7816.9|7807.7|7804.9|4005
1637168400000|2021-11-17 17:00:00|7812.1|7809.3|7837.2|7834.4|7844.7|7841.9|7811.6|7808.8|4871
1637168700000|2021-11-17 17:05:00|7836.7|7833.9|7833.7|7830.9|7843.7|7840.9|7831.6|7828.8|2312
1637169000000|2021-11-17 17:10:00|7834.6|7831.8|7820.5|7817.7|7836.7|7833.9|7807.5|7804.7|9710
1637169300000|2021-11-17 17:15:00|7819.5|7816.7|7816.6|7813.8|7825.6|7822.8|7810.5|7807.7|3550
1637169600000|2021-11-17 17:20:00|7816.1|7813.3|7824.6|7821.8|7824.6|7821.8|7810.6|7807.8|2193
1637169900000|2021-11-17 17:25:00|7823.6|7820.8|7809.6|7806.8|7823.6|7820.8|7804.5|7801.7|1829
1637170200000|2021-11-17 17:30:00|7810.5|7807.7|7807.6|7804.8|7817.6|7814.8|7805.6|7802.8|2017
1637170500000|2021-11-17 17:35:00|7806.6|7803.8|7807.6|7804.8|7811.6|7808.8|7800.5|7797.7|2442
1637170800000|2021-11-17 17:40:00|7806.6|7803.8|7806.1|7803.3|7821.6|7818.8|7805.6|7802.8|2795
1637171100000|2021-11-17 17:45:00|7805.6|7802.8|7789.5|7786.7|7811.6|7808.8|7788.5|7785.7|3798
1637171400000|2021-11-17 17:50:00|7788.5|7785.7|7789.5|7786.7|7798.5|7795.7|7780.5|7777.7|3501
1637171700000|2021-11-17 17:55:00|7789|7786.2|7786.5|7783.7|7799.5|7796.7|7784.5|7781.7|2273
1637172000000|2021-11-17 18:00:00|7787.5|7784.7|7762.5|7759.7|7788.5|7785.7|7762.5|7759.7|5114
1637172300000|2021-11-17 18:05:00|7763|7760.2|7767.5|7764.7|7780.5|7777.7|7762.5|7759.7|3834
1637172600000|2021-11-17 18:10:00|7768.5|7765.7|7740.5|7737.7|7770.5|7767.7|7738.5|7735.7|6208
1637172900000|2021-11-17 18:15:00|7739.5|7736.7|7748.5|7745.7|7754.5|7751.7|7733|7730.2|4169
1637173200000|2021-11-17 18:20:00|7748|7745.2|7773.5|7770.7|7776.5|7773.7|7747.5|7744.7|5697
1637173500000|2021-11-17 18:25:00|7772.5|7769.7|7737|7734.2|7774|7771.2|7728.5|7725.7|4061
1637173800000|2021-11-17 18:30:00|7736.5|7733.7|7734.5|7731.7|7738.5|7735.7|7727.5|7724.7|3119
1637174100000|2021-11-17 18:35:00|7733.5|7730.7|7710.5|7707.7|7740.5|7737.7|7699.5|7696.7|5373
1637174400000|2021-11-17 18:40:00|7711.5|7708.7|7716.5|7713.7|7717.5|7714.7|7695.5|7692.7|3796
1637174700000|2021-11-17 18:45:00|7716|7713.2|7713.5|7710.7|7724.5|7721.7|7709.5|7706.7|3192
1637175000000|2021-11-17 18:50:00|7714.5|7711.7|7719.5|7716.7|7725.5|7722.7|7712.5|7709.7|285069
1637175300000|2021-11-17 18:55:00|7719|7716.2|7705.4|7702.6|7726.5|7723.7|7703.4|7700.6|2840
1637175600000|2021-11-17 19:00:00|7705.9|7703.1|7724.4|7721.6|7737.4|7734.6|7702.4|7699.6|2781
1637175900000|2021-11-17 19:05:00|7723.4|7720.6|7741.4|7738.6|7750.4|7747.6|7717.4|7714.6|3768
1637176200000|2021-11-17 19:10:00|7740.4|7737.6|7727.4|7724.6|7742.4|7739.6|7724.4|7721.6|2934
1637176500000|2021-11-17 19:15:00|7726.4|7723.6|7725.4|7722.6|7737.4|7734.6|7717.9|7715.1|3591
1637176800000|2021-11-17 19:20:00|7726.4|7723.6|7740.4|7737.6|7746.4|7743.6|7721.4|7718.6|4181
1637177100000|2021-11-17 19:25:00|7740.9|7738.1|7749.4|7746.6|7765.4|7762.6|7733.4|7730.6|9864
1637177400000|2021-11-17 19:30:00|7748.4|7745.6|7732.4|7729.6|7754.4|7751.6|7732.4|7729.6|311986
1637177700000|2021-11-17 19:35:00|7732.9|7730.1|7746.4|7743.6|7748.4|7745.6|7732.4|7729.6|2331
1637178000000|2021-11-17 19:40:00|7746.9|7744.1|7756.4|7753.6|7756.4|7753.6|7746.9|7744.1|1705
1637178300000|2021-11-17 19:45:00|7755.4|7752.6|7759.3|7756.5|7759.3|7756.5|7749.3|7746.5|1655
1637178600000|2021-11-17 19:50:00|7759.8|7757|7761.3|7758.5|7764.9|7762.1|7754.8|7752|1393
1637178900000|2021-11-17 19:55:00|7760.3|7757.5|7754.3|7751.5|7760.3|7757.5|7753.3|7750.5|773
1637179200000|2021-11-17 20:00:00|7754.8|7752|7765.3|7762.5|7766.3|7763.5|7754.3|7751.5|1227
1637179500000|2021-11-17 20:05:00|7765.8|7763|7767.3|7764.5|7769.3|7766.5|7761.3|7758.5|1122
1637179800000|2021-11-17 20:10:00|7766.3|7763.5|7772.8|7770|7781.3|7778.5|7760.3|7757.5|2208
1637180100000|2021-11-17 20:15:00|7773.3|7770.5|7777.3|7774.5|7787.3|7784.5|7772.3|7769.5|1155
1637180400000|2021-11-17 20:20:00|7777.8|7775|7779.3|7776.5|7785.3|7782.5|7776.3|7773.5|651
1637180700000|2021-11-17 20:25:00|7780.3|7777.5|7780.3|7777.5|7786.3|7783.5|7778.3|7775.5|611
1637181000000|2021-11-17 20:30:00|7779.3|7776.5|7778.3|7775.5|7781.3|7778.5|7773.3|7770.5|728
1637181300000|2021-11-17 20:35:00|7779.3|7776.5|7772.3|7769.5|7779.3|7776.5|7772.3|7769.5|1354
1637181600000|2021-11-17 20:40:00|7771.3|7768.5|7768.2|7765.4|7772.3|7769.5|7764.2|7761.4|859
1637181900000|2021-11-17 20:45:00|7769.2|7766.4|7776.2|7773.4|7778.2|7775.4|7769.2|7766.4|658
1637182200000|2021-11-17 20:50:00|7775.2|7772.4|7773.2|7770.4|7777.2|7774.4|7773.2|7770.4|557
1637182500000|2021-11-17 20:55:00|7773.7|7770.9|7770.2|7767.4|7781.2|7778.4|7766.2|7763.4|681
1637182800000|2021-11-17 21:00:00|7771.2|7768.4|7775.7|7772.9|7779.2|7776.4|7765.2|7762.4|980
1637183100000|2021-11-17 21:05:00|7775.2|7772.4|7751.2|7748.4|7778.2|7775.4|7749.2|7746.4|1850
1637183400000|2021-11-17 21:10:00|7752.2|7749.4|7747.2|7744.4|7759.2|7756.4|7744.2|7741.4|1167
1637183700000|2021-11-17 21:15:00|7747.7|7744.9|7734.2|7731.4|7747.7|7744.9|7734.2|7731.4|809
1637184000000|2021-11-17 21:20:00|7734.7|7731.9|7729.7|7726.9|7736.2|7733.4|7728.7|7725.9|439
1637184300000|2021-11-17 21:25:00|7729.2|7726.4|7729.6|7726.8|7731.2|7728.4|7726.2|7723.4|327
1637184600000|2021-11-17 21:30:00|7729.1|7726.3|7720.6|7717.8|7730.1|7727.3|7719.1|7716.3|939
1637184900000|2021-11-17 21:35:00|7720.1|7717.3|7730.6|7727.8|7731.1|7728.3|7717.1|7714.3|1046
1637185200000|2021-11-17 21:40:00|7730.1|7727.3|7730.1|7727.3|7732.1|7729.3|7723.1|7720.3|387
1637185500000|2021-11-17 21:45:00|7729.6|7726.8|7734.1|7731.3|7738.7|7735.9|7725.1|7722.3|990
1637185800000|2021-11-17 21:50:00|7733.6|7730.8|7738.1|7735.3|7738.1|7735.3|7732.1|7729.3|265
1637186100000|2021-11-17 21:55:00|7737.6|7734.8|7748.6|7745.8|7750.6|7747.8|7737.1|7734.3|977
1637190000000|2021-11-17 23:00:00|7750.5|7747.7|7762.5|7759.7|7765|7762.2|7749|7745.6|491
1637190300000|2021-11-17 23:05:00|7763|7760.2|7755.5|7752.7|7768.1|7764.2|7750|7747.2|13212
1637190600000|2021-11-17 23:10:00|7757|7754.2|7758|7755.2|7760|7757.2|7754|7751.2|7695
1637190900000|2021-11-17 23:15:00|7758.5|7755.7|7764|7761.2|7766|7763.2|7758.5|7755.7|198
1637191200000|2021-11-17 23:20:00|7763|7760.2|7763|7760.2|7763|7760.2|7761|7758.2|55
1637191500000|2021-11-17 23:25:00|7764|7761.2|7762|7759.2|7765|7762.2|7760.5|7757.7|109
1637191800000|2021-11-17 23:30:00|7763|7760.2|7764.9|7762.1|7765.5|7762.7|7762|7759.2|111
1637192100000|2021-11-17 23:35:00|7765.4|7762.6|7765.4|7762.6|7766.9|7764.1|7763.9|7761.1|110
1637192400000|2021-11-17 23:40:00|7764.9|7762.1|7753.9|7751.1|7766.4|7763.6|7753.4|7750.6|441
1637192700000|2021-11-17 23:45:00|7754.4|7751.6|7752.9|7750.1|7760.4|7757.6|7752.4|7749.6|177
1637193000000|2021-11-17 23:50:00|7753.4|7750.6|7751.9|7749.1|7753.9|7751.1|7749.9|7747.1|111
1637193300000|2021-11-17 23:55:00|7749.9|7747.1|7752.9|7750.1|7754.9|7752.1|7748.9|7746.1|176
1637193600000|2021-11-18 00:00:00|7753.4|7750.6|7763.9|7761.1|7764.9|7762.1|7753.4|7750.6|291
1637193900000|2021-11-18 00:05:00|7764.4|7761.6|7756.9|7754.1|7764.9|7762.1|7756.4|7753.6|704
1637194200000|2021-11-18 00:10:00|7757.4|7754.6|7757.4|7754.6|7758.9|7756.1|7753.9|7751.1|77
1637194500000|2021-11-18 00:15:00|7757.9|7755.1|7759.4|7756.6|7759.9|7757.1|7754.9|7752.1|96
1637194800000|2021-11-18 00:20:00|7758.9|7756.1|7762.8|7760|7762.9|7760.1|7758.9|7756.1|101
1637195100000|2021-11-18 00:25:00|7763.3|7760.5|7761.8|7759|7765.3|7762.5|7761.3|7758.5|95
1637195400000|2021-11-18 00:30:00|7762.8|7760|7758.8|7756|7762.8|7760|7758.3|7755.4|52
1637195700000|2021-11-18 00:35:00|7757.8|7755|7750.8|7748|7757.8|7755|7747.8|7745|303
1637196000000|2021-11-18 00:40:00|7749.8|7747|7739.3|7736.5|7751.8|7749|7738.8|7736|284
1637196300000|2021-11-18 00:45:00|7739.8|7737|7734.8|7732|7742.8|7740|7733.8|7731|236
1637196600000|2021-11-18 00:50:00|7735.3|7732.5|7728.8|7726|7737.8|7735|7728.8|7726|358
1637196900000|2021-11-18 00:55:00|7729.3|7726.5|7726.3|7723.5|7729.8|7727|7724.8|7722|301
1637197200000|2021-11-18 01:00:00|7727.8|7725|7714.3|7711.5|7730.3|7727.5|7713.8|7711|2239
1637197500000|2021-11-18 01:05:00|7714.8|7712|7695.8|7693|7714.8|7712|7684.8|7682|3020
1637197800000|2021-11-18 01:10:00|7695.3|7692.5|7699.3|7696.5|7700.7|7697.9|7682.8|7680|1787
1637198100000|2021-11-18 01:15:00|7699.2|7696.4|7722.2|7719.4|7727.8|7723.4|7695.2|7692.4|1455
1637198400000|2021-11-18 01:20:00|7722.7|7719.9|7712.2|7709.4|7734.7|7731.9|7709.7|7706.9|903
1637198700000|2021-11-18 01:25:00|7712.7|7709.9|7705.7|7702.9|7714.2|7711.4|7694.7|7691.9|985
1637199000000|2021-11-18 01:30:00|7704.7|7701.9|7707.7|7704.9|7719.7|7716.9|7701.2|7698.4|952
1637199300000|2021-11-18 01:35:00|7706.7|7703.9|7694.7|7691.9|7710.2|7707.4|7693.7|7690.9|774
1637199600000|2021-11-18 01:40:00|7695.2|7692.4|7705.7|7702.9|7719.7|7716.9|7694.7|7691.9|2009
1637199900000|2021-11-18 01:45:00|7704.7|7701.9|7715.2|7712.4|7718.7|7715.9|7697.7|7694.9|1592
1637200200000|2021-11-18 01:50:00|7715.7|7712.9|7710.7|7707.9|7720.7|7717.9|7702.7|7699.9|745
1637200500000|2021-11-18 01:55:00|7710.2|7707.4|7701.2|7698.4|7710.2|7707.4|7700.2|7697.4|539
1637200800000|2021-11-18 02:00:00|7701.7|7698.9|7712.7|7709.9|7714.7|7711.9|7699.7|7696.9|463
1637201100000|2021-11-18 02:05:00|7713.7|7710.9|7711.1|7708.3|7715.7|7712.9|7708.6|7705.8|394
1637201400000|2021-11-18 02:10:00|7711.6|7708.8|7705.6|7702.8|7712.6|7709.8|7700.1|7697.3|470
1637201700000|2021-11-18 02:15:00|7706.1|7703.3|7706.1|7703.3|7707.6|7704.8|7702.1|7699.3|278
1637202000000|2021-11-18 02:20:00|7706.6|7703.8|7700.6|7697.8|7706.6|7703.8|7699.6|7696.8|246
1637202300000|2021-11-18 02:25:00|7700.1|7697.3|7705.6|7702.8|7707.6|7704.8|7699.6|7696.8|203
1637202600000|2021-11-18 02:30:00|7705.1|7702.3|7706.1|7703.3|7717.1|7714.3|7704.6|7701.8|690
1637202900000|2021-11-18 02:35:00|7705.6|7702.8|7707.1|7704.3|7708.6|7705.8|7696.6|7693.8|887
1637203200000|2021-11-18 02:40:00|7707.6|7704.8|7711.6|7708.8|7716.6|7713.8|7700.6|7697.8|1068
1637203500000|2021-11-18 02:45:00|7711.1|7708.3|7697.1|7694.3|7711.6|7708.8|7696.6|7693.8|1261
1637203800000|2021-11-18 02:50:00|7697.6|7694.8|7705.1|7702.3|7705.6|7702.8|7696.6|7693.8|457
1637204100000|2021-11-18 02:55:00|7704.6|7701.8|7699|7696.2|7711.6|7708.8|7697|7694.2|587
1637204400000|2021-11-18 03:00:00|7699.5|7696.7|7688.5|7685.7|7701.5|7698.7|7688.5|7685.7|622
1637204700000|2021-11-18 03:05:00|7689|7686.2|7692.5|7689.7|7694.5|7691.7|7688.5|7685.7|387
1637205000000|2021-11-18 03:10:00|7692|7689.2|7687.5|7684.7|7693|7690.2|7685.5|7682.7|587
1637205300000|2021-11-18 03:15:00|7687|7684.2|7688.5|7685.7|7693|7690.2|7683.5|7680.7|578
1637205600000|2021-11-18 03:20:00|7689|7686.2|7687.5|7684.7|7693|7690.2|7687.5|7684.7|599
1637205900000|2021-11-18 03:25:00|7688|7685.2|7679.5|7676.7|7688.5|7685.7|7677.5|7674.7|630
1637206200000|2021-11-18 03:30:00|7680|7677.2|7690.5|7687.7|7691.5|7688.7|7679.5|7676.7|427
1637206500000|2021-11-18 03:35:00|7690|7687.2|7686.5|7683.7|7691.5|7688.7|7684.5|7681.7|245
1637206800000|2021-11-18 03:40:00|7687|7684.2|7689|7686.2|7690.5|7687.7|7687|7684.2|213
1637207100000|2021-11-18 03:45:00|7689.5|7686.7|7690.9|7688.1|7691.5|7688.7|7688.5|7685.7|161
1637207400000|2021-11-18 03:50:00|7691.5|7688.7|7691.4|7688.6|7694.9|7692.1|7689.9|7687.1|304
1637207700000|2021-11-18 03:55:00|7690.4|7687.6|7689.4|7686.6|7690.4|7687.6|7686.4|7683.6|456
1637208000000|2021-11-18 04:00:00|7690.4|7687.6|7694.4|7691.6|7696.4|7693.6|7689.4|7686.6|314
1637208300000|2021-11-18 04:05:00|7693.9|7691.1|7698.4|7695.6|7699.4|7696.6|7693.4|7690.6|250
1637208600000|2021-11-18 04:10:00|7699.4|7696.6|7696.4|7693.6|7700.4|7697.6|7695.4|7692.6|152
1637208900000|2021-11-18 04:15:00|7695.9|7693.1|7700.4|7697.6|7701.4|7698.6|7695.4|7692.6|217
1637209200000|2021-11-18 04:20:00|7699.9|7697.1|7702.4|7699.6|7706.4|7703.6|7698.4|7695.6|455
1637209500000|2021-11-18 04:25:00|7702.9|7700.1|7706.4|7703.6|7707.4|7704.6|7702.4|7699.6|430
1637209800000|2021-11-18 04:30:00|7705.9|7703.1|7706.4|7703.6|7707.4|7704.6|7704.4|7701.6|218
1637210100000|2021-11-18 04:35:00|7705.4|7702.6|7707.3|7704.5|7707.3|7704.5|7704.3|7701.5|150
1637210400000|2021-11-18 04:40:00|7706.3|7703.5|7709.3|7706.5|7709.3|7706.5|7704.3|7701.5|174
1637210700000|2021-11-18 04:45:00|7708.3|7705.5|7708.3|7705.5|7709.8|7707|7706.3|7703.5|149
1637211000000|2021-11-18 04:50:00|7708.8|7706|7702.3|7699.5|7708.8|7706|7701.3|7698.5|191
1637211300000|2021-11-18 04:55:00|7702.8|7700|7702.3|7699.5|7704.3|7701.5|7701.3|7698.5|127
1637211600000|2021-11-18 05:00:00|7704.3|7701.5|7705.8|7703|7706.3|7703.5|7702.3|7699.5|134
1637211900000|2021-11-18 05:05:00|7705.3|7702.5|7706.8|7704|7710.3|7707.5|7705.3|7702.5|207
1637212200000|2021-11-18 05:10:00|7707.3|7704.5|7708.8|7706|7712.3|7709.5|7706.3|7703.5|337
1637212500000|2021-11-18 05:15:00|7709.3|7706.5|7710.3|7707.5|7710.3|7707.5|7707.3|7704.5|120
1637212800000|2021-11-18 05:20:00|7710.8|7708|7709.2|7706.4|7712.3|7709.5|7708.2|7705.4|240
1637213100000|2021-11-18 05:25:00|7708.2|7705.4|7707.2|7704.4|7708.2|7705.4|7704.2|7701.4|210
1637213400000|2021-11-18 05:30:00|7706.7|7703.9|7708.2|7705.4|7721.2|7718.4|7701.2|7698.4|1015
1637213700000|2021-11-18 05:35:00|7708.7|7705.9|7711.2|7708.4|7712.2|7709.4|7707.2|7704.4|426
1637214000000|2021-11-18 05:40:00|7711.7|7708.9|7715.2|7712.4|7719.2|7716.4|7711.2|7708.4|448
1637214300000|2021-11-18 05:45:00|7714.7|7711.9|7707.2|7704.4|7715.2|7712.4|7705.7|7702.9|488
1637214600000|2021-11-18 05:50:00|7708.2|7705.4|7708.2|7705.4|7711.2|7708.4|7707.2|7704.4|232
1637214900000|2021-11-18 05:55:00|7707.7|7704.9|7717.2|7714.4|7718.2|7715.4|7706.2|7703.4|487
1637215200000|2021-11-18 06:00:00|7716.7|7713.9|7713.2|7710.4|7718.2|7715.4|7711.2|7708.4|312
1637215500000|2021-11-18 06:05:00|7713.7|7710.9|7708.1|7705.3|7716.2|7713.4|7707.2|7704.4|409
1637215800000|2021-11-18 06:10:00|7708.2|7705.4|7707.1|7704.3|7711.1|7708.3|7707.1|7704.3|207
1637216100000|2021-11-18 06:15:00|7706.6|7703.8|7700.6|7697.8|7712.1|7709.3|7698.1|7695.3|378
1637216400000|2021-11-18 06:20:00|7700.1|7697.3|7701.1|7698.3|7703.1|7700.3|7697.6|7694.8|325
1637216700000|2021-11-18 06:25:00|7700.6|7697.8|7696.1|7693.3|7702.1|7699.3|7696.1|7693.3|174
1637217000000|2021-11-18 06:30:00|7695.6|7692.8|7697.1|7694.3|7701.1|7698.3|7695.1|7692.3|338
1637217300000|2021-11-18 06:35:00|7696.6|7693.8|7700.1|7697.3|7701.1|7698.3|7694.1|7691.3|473
1637217600000|2021-11-18 06:40:00|7700.6|7697.8|7701.1|7698.3|7705.1|7702.3|7700.1|7697.3|250
1637217900000|2021-11-18 06:45:00|7701.6|7698.8|7698.6|7695.8|7702.1|7699.3|7694.1|7691.3|450
1637218200000|2021-11-18 06:50:00|7699.1|7696.3|7695.1|7692.3|7699.1|7696.3|7689.1|7686.3|520
1637218500000|2021-11-18 06:55:00|7694.6|7691.8|7695|7692.2|7699.1|7696.3|7692|7689.2|379
1637218800000|2021-11-18 07:00:00|7695.5|7692.7|7693|7690.2|7700|7697.2|7690|7687.2|405
1637219100000|2021-11-18 07:05:00|7692.5|7689.7|7700|7697.2|7702.5|7699.7|7692|7689.2|305
1637219400000|2021-11-18 07:10:00|7701|7698.2|7699|7696.2|7705|7702.2|7698|7695.2|237
1637219700000|2021-11-18 07:15:00|7699.5|7696.7|7695|7692.2|7701|7698.2|7692|7689.2|410
1637220000000|2021-11-18 07:20:00|7694.5|7691.7|7694.5|7691.7|7696.5|7693.7|7690|7687.2|436
1637220300000|2021-11-18 07:25:00|7694|7691.2|7696|7693.2|7696.5|7693.7|7690|7687.2|355
1637220600000|2021-11-18 07:30:00|7696.5|7693.7|7672|7669.2|7697|7694.2|7669|7666.2|1907
1637220900000|2021-11-18 07:35:00|7672.5|7669.7|7655.9|7653.1|7673.5|7670.7|7654|7651.2|1883
1637221200000|2021-11-18 07:40:00|7656|7653.2|7659.4|7656.6|7659.9|7657.1|7645.9|7640.6|1532
1637221500000|2021-11-18 07:45:00|7659.9|7657.1|7656.9|7654.1|7662.9|7660.1|7656.9|7654.1|661
1637221800000|2021-11-18 07:50:00|7655.9|7653.1|7658.9|7656.1|7661.4|7658.6|7652.9|7650.1|838
1637222100000|2021-11-18 07:55:00|7659.4|7656.6|7653.4|7650.6|7663.9|7661.1|7650.9|7648.1|1031
1637222400000|2021-11-18 08:00:00|7652.9|7650.1|7656.4|7653.6|7662.9|7660.1|7645.9|7643.1|1279
1637222700000|2021-11-18 08:05:00|7655.9|7653.1|7665.9|7663.1|7671.9|7669.1|7655.9|7653.1|1231
1637223000000|2021-11-18 08:10:00|7666.9|7664.1|7665.9|7663.1|7671.9|7669.1|7664.9|7662.1|462
1637223300000|2021-11-18 08:15:00|7666.9|7664.1|7662.9|7660.1|7670.9|7668.1|7660.9|7658.1|648
1637223600000|2021-11-18 08:20:00|7662.4|7659.6|7673.4|7670.6|7673.9|7671.1|7657.9|7655.1|772
1637223900000|2021-11-18 08:25:00|7673.9|7671.1|7681.3|7678.5|7684.9|7682.1|7670.9|7668.1|1642
1637224200000|2021-11-18 08:30:00|7680.8|7678|7679.3|7676.5|7683.8|7681|7671.8|7669|1252
1637224500000|2021-11-18 08:35:00|7679.8|7677|7691.8|7689|7691.8|7689|7678.8|7676|1251
1637224800000|2021-11-18 08:40:00|7691.3|7688.5|7705.8|7703|7705.8|7703|7688.3|7685.5|1229
1637225100000|2021-11-18 08:45:00|7706.3|7703.5|7710.3|7707.5|7712.8|7710|7700.8|7698|936
1637225400000|2021-11-18 08:50:00|7710.8|7708|7705.8|7703|7714.3|7711.5|7701.8|7699|903
1637225700000|2021-11-18 08:55:00|7706.8|7704|7701.3|7698.5|7709.8|7707|7698.8|7696|595
1637226000000|2021-11-18 09:00:00|7700.8|7698|7703.8|7701|7704.8|7702|7686.8|7684|1403
1637226300000|2021-11-18 09:05:00|7704.8|7702|7694.8|7692|7706.8|7704|7692.7|7689.9|735
1637226600000|2021-11-18 09:10:00|7695.2|7692.4|7716.7|7713.9|7717.8|7715|7695.2|7692.4|1125
1637226900000|2021-11-18 09:15:00|7716.2|7713.4|7722.7|7719.9|7725.7|7722.9|7708.7|7705.9|1098
1637227200000|2021-11-18 09:20:00|7723.2|7720.4|7724.7|7721.9|7727.2|7724.4|7714.7|7711.9|972
1637227500000|2021-11-18 09:25:00|7725.7|7722.9|7740.2|7737.4|7741.2|7738.4|7721.7|7718.9|1316
1637227800000|2021-11-18 09:30:00|7740.7|7737.9|7724.7|7721.9|7742.7|7739.9|7718.2|7715.4|1682
1637228100000|2021-11-18 09:35:00|7723.7|7720.9|7718.7|7715.9|7726.7|7723.9|7713.7|7710.9|887
1637228400000|2021-11-18 09:40:00|7719.2|7716.4|7722.2|7719.4|7729.7|7726.9|7716.2|7713.4|712
1637228700000|2021-11-18 09:45:00|7722.7|7719.9|7700.7|7697.9|7722.7|7719.9|7698.7|7695.9|1461
1637229000000|2021-11-18 09:50:00|7699.7|7696.9|7705.7|7702.9|7709.7|7706.9|7698.7|7695.9|760
1637229300000|2021-11-18 09:55:00|7704.7|7701.9|7715.7|7712.9|7715.7|7712.9|7701.7|7698.9|559
1637229600000|2021-11-18 10:00:00|7714.7|7711.9|7711.7|7708.9|7715.7|7712.9|7704.7|7701.9|614
1637229900000|2021-11-18 10:05:00|7711.6|7708.8|7716.6|7713.8|7716.6|7713.8|7706.6|7703.8|595
1637230200000|2021-11-18 10:10:00|7716.1|7713.3|7720.6|7717.8|7734.6|7731.8|7714.6|7711.8|1477
1637230500000|2021-11-18 10:15:00|7720.7|7717.9|7713.1|7710.3|7722.6|7719.8|7711.6|7708.8|504
1637230800000|2021-11-18 10:20:00|7713.6|7710.8|7719.6|7716.8|7721.1|7718.3|7710.6|7707.8|436
1637231100000|2021-11-18 10:25:00|7719.1|7716.3|7725.6|7722.8|7729.6|7726.8|7717.1|7714.3|435
1637231400000|2021-11-18 10:30:00|7725.1|7722.3|7726.6|7723.8|7733.6|7730.8|7721.6|7718.8|596
1637231700000|2021-11-18 10:35:00|7727.6|7724.8|7739.6|7736.8|7740.6|7737.8|7726.6|7723.8|549
1637232000000|2021-11-18 10:40:00|7740.1|7737.3|7736.1|7733.3|7740.6|7737.8|7734.6|7731.8|561
1637232300000|2021-11-18 10:45:00|7736.6|7733.8|7728.5|7725.7|7737.6|7734.8|7728.5|7725.7|417
1637232600000|2021-11-18 10:50:00|7728.1|7725.3|7725.5|7722.7|7728.5|7725.7|7720.5|7717.7|781
1637232900000|2021-11-18 10:55:00|7726|7723.2|7723.5|7720.7|7731.5|7728.7|7721.5|7718.7|542
1637233200000|2021-11-18 11:00:00|7724.5|7721.7|7713.5|7710.7|7724.5|7721.7|7711.5|7708.7|1133
1637233500000|2021-11-18 11:05:00|7714|7711.2|7713.5|7710.7|7716.5|7713.7|7710.5|7707.7|545
1637233800000|2021-11-18 11:10:00|7714|7711.2|7718.5|7715.7|7720.5|7717.7|7710.5|7707.7|548
1637234100000|2021-11-18 11:15:00|7718|7715.2|7726.5|7723.7|7726.5|7723.7|7716.5|7713.7|404
1637234400000|2021-11-18 11:20:00|7727.5|7724.7|7733.5|7730.7|7735|7732.2|7724.5|7721.7|543
1637234700000|2021-11-18 11:25:00|7734.5|7731.7|7748.5|7745.7|7753.4|7750.6|7733.5|7730.7|1608
1637235000000|2021-11-18 11:30:00|7748|7745.2|7731.4|7728.6|7749.5|7746.7|7730.4|7727.6|1260
1637235300000|2021-11-18 11:35:00|7730.4|7727.6|7736.4|7733.6|7736.4|7733.6|7725.4|7722.6|942
1637235600000|2021-11-18 11:40:00|7737.4|7734.6|7733.4|7730.6|7740.4|7737.6|7727.4|7724.6|910
1637235900000|2021-11-18 11:45:00|7732.9|7730.1|7743.4|7740.6|7747.4|7744.6|7731.4|7728.6|801
1637236200000|2021-11-18 11:50:00|7742.9|7740.1|7732.4|7729.6|7743.4|7740.6|7730.4|7727.6|561
1637236500000|2021-11-18 11:55:00|7731.4|7728.6|7726.4|7723.6|7734.4|7731.6|7725.4|7722.6|572
1637236800000|2021-11-18 12:00:00|7726.9|7724.1|7727.4|7724.6|7733.9|7731.1|7722.9|7720.1|686
1637237100000|2021-11-18 12:05:00|7728.4|7725.6|7728.4|7725.6|7730.9|7728.1|7719.4|7716.6|1027
1637237400000|2021-11-18 12:10:00|7727.4|7724.6|7701.4|7698.6|7727.4|7724.6|7698.4|7695.6|2671
1637237700000|2021-11-18 12:15:00|7700.4|7697.6|7703.9|7701.1|7706.9|7704.1|7698.4|7695.6|1273
1637238000000|2021-11-18 12:20:00|7704.4|7701.6|7694.4|7691.6|7707.4|7704.6|7694.4|7691.6|1052
1637238300000|2021-11-18 12:25:00|7693.9|7691.1|7708.9|7706.1|7709.4|7706.6|7692.4|7689.6|958
1637238600000|2021-11-18 12:30:00|7708.4|7705.6|7694.4|7691.6|7708.9|7706.1|7692.4|7689.6|709
1637238900000|2021-11-18 12:35:00|7693.9|7691.1|7700.4|7697.6|7703.4|7700.6|7693.9|7691.1|639
1637239200000|2021-11-18 12:40:00|7699.9|7697.1|7703.9|7701.1|7707.4|7704.6|7699.4|7696.6|829
1637239500000|2021-11-18 12:45:00|7703.4|7700.6|7703.4|7700.6|7704.4|7701.6|7700.4|7697.6|341
1637239800000|2021-11-18 12:50:00|7702.4|7699.6|7725.4|7722.6|7725.4|7722.6|7700.4|7697.6|1332
1637240100000|2021-11-18 12:55:00|7728.4|7725.6|7739.8|7737|7740.3|7737.5|7725.4|7722.6|1600
1637240400000|2021-11-18 13:00:00|7740.3|7737.5|7751.3|7748.5|7755.3|7752.5|7725.9|7723.1|3944
1637240700000|2021-11-18 13:05:00|7751.8|7749|7769.2|7766.4|7770.7|7767.9|7741.3|7738.5|3007
1637241000000|2021-11-18 13:10:00|7768.7|7765.9|7771.2|7768.4|7772.2|7769.4|7760.3|7757.5|1867
1637241300000|2021-11-18 13:15:00|7771.7|7768.9|7775.2|7772.4|7779.2|7776.4|7766.2|7763.4|2501
1637241600000|2021-11-18 13:20:00|7776.2|7773.4|7765.2|7762.4|7776.2|7773.4|7760.2|7757.4|2587
1637241900000|2021-11-18 13:25:00|7764.2|7761.4|7766.1|7763.3|7774.2|7771.4|7753.7|7750.9|2446
1637242200000|2021-11-18 13:30:00|7765.7|7762.9|7782.2|7779.4|7785.1|7782.3|7759.2|7756.4|2040
1637242500000|2021-11-18 13:35:00|7782.1|7779.3|7786.1|7783.3|7793.1|7790.3|7778.2|7775.4|2185
1637242800000|2021-11-18 13:40:00|7787.1|7784.3|7786.2|7783.4|7791.2|7788.4|7781.2|7778.4|1815
1637243100000|2021-11-18 13:45:00|7787.1|7784.3|7791.2|7788.4|7796.1|7793.3|7780.2|7777.4|2100
1637243400000|2021-11-18 13:50:00|7791.1|7788.3|7774.2|7771.4|7792.1|7789.3|7771.2|7768.4|1991
1637243700000|2021-11-18 13:55:00|7775.2|7772.4|7766.2|7763.4|7776.2|7773.4|7762.2|7759.4|1924
1637244000000|2021-11-18 14:00:00|7767.1|7764.3|7756.2|7753.4|7782.7|7779.9|7755.2|7752.4|4401
1637244300000|2021-11-18 14:05:00|7757.2|7754.4|7779.1|7776.3|7782.1|7779.3|7754.2|7751.4|3873
1637244600000|2021-11-18 14:10:00|7780.1|7777.3|7788.1|7785.3|7792.1|7789.3|7779.1|7776.3|2538
1637244900000|2021-11-18 14:15:00|7789.1|7786.3|7806.1|7803.3|7812.1|7809.3|7785.1|7782.3|3839
1637245200000|2021-11-18 14:20:00|7805.1|7802.3|7815|7812.2|7817|7814.2|7804.1|7801.3|2793
1637245500000|2021-11-18 14:25:00|7814|7811.2|7816|7813.2|7822|7819.2|7813|7810.2|2316
1637245800000|2021-11-18 14:30:00|7816.5|7813.7|7818|7815.2|7840.5|7837.7|7815|7812.2|5641
1637246100000|2021-11-18 14:35:00|7818.5|7815.7|7822|7819.2|7831|7828.2|7808|7805.2|4387
1637246400000|2021-11-18 14:40:00|7821|7818.2|7809.5|7806.7|7828|7825.2|7809|7806.2|2275
1637246700000|2021-11-18 14:45:00|7810|7807.2|7799|7796.2|7821|7818.2|7796|7793.2|3044
1637247000000|2021-11-18 14:50:00|7800|7797.2|7811|7808.2|7813.9|7811.1|7791|7788.2|2830
1637247300000|2021-11-18 14:55:00|7810|7807.2|7792|7789.2|7813|7810.2|7791|7788.2|2045
1637247600000|2021-11-18 15:00:00|7792.9|7790.1|7800.9|7798.1|7810.9|7808.1|7789|7786.2|2693
1637247900000|2021-11-18 15:05:00|7801|7798.2|7775|7772.2|7802.9|7800.1|7774.9|7772.1|2545
1637248200000|2021-11-18 15:10:00|7775.4|7772.6|7769.9|7767.1|7778.9|7776.1|7766.9|7764.1|2552
1637248500000|2021-11-18 15:15:00|7769.4|7766.6|7755.9|7753.1|7775.9|7773.1|7755.9|7753.1|2760
1637248800000|2021-11-18 15:20:00|7756.4|7753.6|7736|7733.2|7765.9|7763.1|7733|7730.2|4514
1637249100000|2021-11-18 15:25:00|7735|7732.2|7750.9|7748.1|7757.9|7755.1|7733|7730.2|3029
1637249400000|2021-11-18 15:30:00|7750.4|7747.6|7744.9|7742.1|7766.9|7764.1|7742.9|7740.1|3442
1637249700000|2021-11-18 15:35:00|7744.4|7741.6|7748.9|7746.1|7756.9|7754.1|7738.9|7736.1|2364
1637250000000|2021-11-18 15:40:00|7750.9|7748.1|7751.9|7749.1|7756.9|7754.1|7743.4|7740.6|1837
1637250300000|2021-11-18 15:45:00|7752.9|7750.1|7775.9|7773.1|7781.9|7779.1|7739.9|7737.1|4994
1637250600000|2021-11-18 15:50:00|7775.4|7772.6|7765.9|7763.1|7779.9|7777.1|7753.9|7751.1|3679
1637250900000|2021-11-18 15:55:00|7765.4|7762.6|7744|7741.2|7771.9|7769.1|7743|7740.2|6222
1637251200000|2021-11-18 16:00:00|7744.5|7741.7|7760.4|7757.6|7762.9|7760.1|7740|7737.2|3799
1637251500000|2021-11-18 16:05:00|7759.9|7757.1|7781.4|7778.6|7782.4|7779.6|7759.9|7757.1|2880
1637251800000|2021-11-18 16:10:00|7780.9|7778.1|7801.4|7798.6|7802.9|7800.1|7775.9|7773.1|3133
1637252100000|2021-11-18 16:15:00|7800.9|7798.1|7798.9|7796.1|7809.9|7807.1|7789.9|7787.1|2546
1637252400000|2021-11-18 16:20:00|7797.9|7795.1|7800.8|7798|7803.3|7800.5|7788.9|7786.1|2606
1637252700000|2021-11-18 16:25:00|7801.3|7798.5|7796.8|7794|7809.8|7807|7794.9|7792.1|2882
1637253000000|2021-11-18 16:30:00|7792.9|7790.1|7812.8|7810|7817.8|7815|7781.8|7779|3887
1637253300000|2021-11-18 16:35:00|7811.8|7809|7808.8|7806|7823.8|7821|7807.8|7805|2576
1637253600000|2021-11-18 16:40:00|7809.3|7806.5|7815.8|7813|7821.8|7819|7807.3|7804.5|1585
1637253900000|2021-11-18 16:45:00|7814.8|7812|7805.8|7803|7816.8|7814|7793.8|7791|2929
1637254200000|2021-11-18 16:50:00|7805.3|7802.5|7801.8|7799|7806.8|7804|7791.8|7789|2534
1637254500000|2021-11-18 16:55:00|7800.8|7798|7797.8|7795|7808.8|7806|7794.8|7792|1922
1637254800000|2021-11-18 17:00:00|7797.3|7794.5|7790.8|7788|7798.8|7796|7782.8|7780|2541
1637255100000|2021-11-18 17:05:00|7791.7|7788.9|7807.7|7804.9|7811.7|7808.9|7791.7|7788.9|1764
1637255400000|2021-11-18 17:10:00|7808.7|7805.9|7799.7|7796.9|7813.7|7810.9|7798.7|7795.9|1546
1637255700000|2021-11-18 17:15:00|7800.7|7797.9|7822.7|7819.9|7823.7|7820.9|7799.7|7796.9|1531
1637256000000|2021-11-18 17:20:00|7823.2|7820.4|7832.7|7829.9|7833.7|7830.9|7819.7|7816.9|2163
1637256300000|2021-11-18 17:25:00|7831.7|7828.9|7831.7|7828.9|7835.7|7832.9|7827.7|7824.9|1672
1637256600000|2021-11-18 17:30:00|7832.2|7829.4|7838.6|7835.8|7838.6|7835.8|7830.7|7827.9|1638
1637256900000|2021-11-18 17:35:00|7837.7|7834.9|7829.6|7826.8|7840.6|7837.8|7827.7|7824.9|1918
1637257200000|2021-11-18 17:40:00|7829.1|7826.3|7814.6|7811.8|7829.6|7826.8|7813.7|7810.9|1764
1637257500000|2021-11-18 17:45:00|7815.1|7812.3|7820.6|7817.8|7825.6|7822.8|7813.6|7810.8|1423
1637257800000|2021-11-18 17:50:00|7820.1|7817.3|7809.6|7806.8|7820.6|7817.8|7808.6|7805.8|1009
1637258100000|2021-11-18 17:55:00|7809.1|7806.3|7809.6|7806.8|7810.6|7807.8|7799.6|7796.8|1493
1637258400000|2021-11-18 18:00:00|7808.6|7805.8|7816.5|7813.7|7817.5|7814.7|7807.6|7804.8|1460
1637258700000|2021-11-18 18:05:00|7816.1|7813.3|7827.5|7824.7|7832.5|7829.7|7816|7813.2|1489
1637259000000|2021-11-18 18:10:00|7827|7824.2|7833.5|7830.7|7833.5|7830.7|7825.6|7822.8|905
1637259300000|2021-11-18 18:15:00|7834.5|7831.7|7827.5|7824.7|7838.5|7835.7|7822.5|7819.7|2328
1637259600000|2021-11-18 18:20:00|7828.5|7825.7|7833.5|7830.7|7834.5|7831.7|7825.5|7822.7|1554
1637259900000|2021-11-18 18:25:00|7833.4|7830.6|7855.4|7852.6|7856.4|7853.6|7833.4|7830.6|3606
1637260200000|2021-11-18 18:30:00|7856.4|7853.6|7872.3|7869.5|7878.3|7875.5|7855.4|7852.6|4891
1637260500000|2021-11-18 18:35:00|7872.4|7869.6|7872.9|7870.1|7875.4|7872.6|7860.9|7858.1|4208
1637260800000|2021-11-18 18:40:00|7872.4|7869.6|7863.4|7860.6|7874.4|7871.6|7863.4|7860.6|1890
1637261100000|2021-11-18 18:45:00|7863.9|7861.1|7862.4|7859.6|7868.4|7865.6|7860.4|7857.6|1953
1637261400000|2021-11-18 18:50:00|7862.5|7859.7|7868.4|7865.6|7870.4|7867.6|7860.5|7857.7|2330
1637261700000|2021-11-18 18:55:00|7868.9|7866.1|7867.4|7864.6|7875.4|7872.6|7860.4|7857.6|1704
1637262000000|2021-11-18 19:00:00|7868.4|7865.6|7861.4|7858.6|7874.4|7871.6|7860.4|7857.6|1762
1637262300000|2021-11-18 19:05:00|7861.9|7859.1|7856.4|7853.6|7864.4|7861.6|7853.4|7850.6|1880
1637262600000|2021-11-18 19:10:00|7856.9|7854.1|7852.5|7849.7|7862.4|7859.6|7852.5|7849.7|1567
1637262900000|2021-11-18 19:15:00|7851.5|7848.7|7849.5|7846.7|7859.5|7856.7|7846.5|7843.7|3188
1637263200000|2021-11-18 19:20:00|7849|7846.2|7853.5|7850.7|7855.4|7852.6|7842.5|7839.7|3954
1637263500000|2021-11-18 19:25:00|7854.5|7851.7|7832|7829.2|7854.5|7851.7|7831.5|7828.7|10846
1637263800000|2021-11-18 19:30:00|7831.5|7828.7|7839.5|7836.7|7843.5|7840.7|7824.6|7821.8|3791
1637264100000|2021-11-18 19:35:00|7839|7836.2|7835.5|7832.7|7852.5|7849.7|7835.5|7832.7|2081
1637264400000|2021-11-18 19:40:00|7836|7833.2|7835.5|7832.7|7836.5|7833.7|7829.5|7826.7|925
1637264700000|2021-11-18 19:45:00|7835|7832.2|7836.5|7833.7|7840.5|7837.7|7834.5|7831.7|692
1637265000000|2021-11-18 19:50:00|7837.5|7834.7|7836.5|7833.7|7839.5|7836.7|7835.5|7832.7|331
1637265300000|2021-11-18 19:55:00|7836.4|7833.6|7829.4|7826.6|7836.5|7833.7|7829.4|7826.6|513
1637265600000|2021-11-18 20:00:00|7829.5|7826.7|7828.5|7825.7|7836.4|7833.6|7828.5|7825.7|757
1637265900000|2021-11-18 20:05:00|7829.4|7826.6|7835.4|7832.6|7836.4|7833.6|7828.4|7825.6|689
1637266200000|2021-11-18 20:10:00|7834.9|7832.1|7838.4|7835.6|7839.4|7836.6|7834.4|7831.6|289
1637266500000|2021-11-18 20:15:00|7839.4|7836.6|7834.4|7831.6|7842.4|7839.6|7832.4|7829.6|637
1637266800000|2021-11-18 20:20:00|7833.9|7831.1|7835.3|7832.5|7836.4|7833.6|7831.4|7828.6|370
1637267100000|2021-11-18 20:25:00|7835.4|7832.6|7842.3|7839.5|7844.8|7842|7835.3|7832.5|543
1637267400000|2021-11-18 20:30:00|7841.3|7838.5|7841.8|7839|7846.3|7843.5|7840.3|7837.5|503
1637267700000|2021-11-18 20:35:00|7842.3|7839.5|7839.3|7836.5|7842.3|7839.5|7835.8|7833|564
1637268000000|2021-11-18 20:40:00|7838.3|7835.5|7835.8|7833|7839.8|7837|7835.3|7832.5|193
1637268300000|2021-11-18 20:45:00|7835.3|7832.5|7836.3|7833.5|7840.3|7837.5|7835.3|7832.5|282
1637268600000|2021-11-18 20:50:00|7837.3|7834.5|7836.3|7833.5|7839.3|7836.5|7834.3|7831.5|408
1637268900000|2021-11-18 20:55:00|7837.3|7834.5|7830.3|7827.5|7838.3|7835.5|7830.3|7827.5|681
1637269200000|2021-11-18 21:00:00|7830.8|7828|7822.3|7819.5|7833.9|7830.5|7820.8|7818|946
1637269500000|2021-11-18 21:05:00|7821.8|7819|7819.3|7816.5|7822.3|7819.5|7817.3|7814.5|320
1637269800000|2021-11-18 21:10:00|7819.8|7817|7824.7|7821.9|7825.3|7822.5|7819.3|7816.5|186
1637270100000|2021-11-18 21:15:00|7825.2|7822.4|7829.2|7826.4|7830.2|7827.4|7824.7|7821.9|291
1637270400000|2021-11-18 21:20:00|7828.2|7825.4|7830.2|7827.4|7830.2|7827.4|7827.2|7824.4|226
1637270700000|2021-11-18 21:25:00|7829.2|7826.4|7830.2|7827.4|7830.7|7827.9|7829.2|7826.4|138
1637271000000|2021-11-18 21:30:00|7831.2|7828.4|7829.6|7826.8|7832.2|7829.4|7828.2|7825.4|243
1637271300000|2021-11-18 21:35:00|7829.1|7826.3|7830.2|7827.4|7830.2|7827.4|7828.1|7825.3|217
1637271600000|2021-11-18 21:40:00|7830.1|7827.3|7830.1|7827.3|7833.1|7830.3|7830.1|7827.3|337
1637271900000|2021-11-18 21:45:00|7831.1|7828.3|7825.2|7822.4|7834.1|7831.3|7823.7|7818.3|284
1637272200000|2021-11-18 21:50:00|7826.2|7823.4|7828.1|7825.3|7829.2|7826.4|7826.2|7823.4|106
1637272500000|2021-11-18 21:55:00|7828.2|7825.4|7830.1|7827.3|7831.1|7828.3|7827.1|7824.3|200
1637276400000|2021-11-18 23:00:00|7827.5|7824.7|7825|7822.2|7832|7829.2|7824.5|7821.7|258
1637276700000|2021-11-18 23:05:00|7824.9|7822.1|7825.4|7822.6|7827.9|7825.1|7819.9|7817.1|222
1637277000000|2021-11-18 23:10:00|7825|7822.2|7822|7819.2|7825.9|7823.1|7822|7819.2|63
1637277300000|2021-11-18 23:15:00|7822.4|7819.6|7823|7820.2|7825.5|7822.7|7822|7819.2|63
1637277600000|2021-11-18 23:20:00|7822|7819.2|7819.4|7816.6|7822|7819.2|7817|7814.2|164
1637277900000|2021-11-18 23:25:00|7819|7816.2|7819.5|7816.7|7820.9|7818.1|7817.9|7815.1|101
1637278200000|2021-11-18 23:30:00|7819|7816.2|7817.9|7815.1|7820.9|7818.1|7816.9|7814.1|106
1637278500000|2021-11-18 23:35:00|7816.9|7814.1|7818.4|7815.6|7821.4|7818.6|7816.9|7814.1|155
1637278800000|2021-11-18 23:40:00|7817.9|7815.1|7819.9|7817.1|7820.4|7817.6|7817.9|7815.1|34
1637279100000|2021-11-18 23:45:00|7818.9|7816.1|7827.9|7825.1|7828.9|7826.1|7818.9|7816.1|404
1637279400000|2021-11-18 23:50:00|7827.4|7824.6|7829.9|7827.1|7829.9|7827.1|7824.9|7822.1|106
1637279700000|2021-11-18 23:55:00|7830.4|7827.6|7828.9|7826.1|7830.9|7828.1|7828.9|7826.1|67
1637280000000|2021-11-19 00:00:00|7829.4|7826.6|7819.3|7816.5|7830.9|7828.1|7817.8|7815|398
1637280300000|2021-11-19 00:05:00|7818.9|7816.1|7818.9|7816.1|7819.9|7817.1|7817.4|7814.6|150
1637280600000|2021-11-19 00:10:00|7818.4|7815.6|7811.9|7809.1|7818.8|7816|7811.9|7809.1|118
1637280900000|2021-11-19 00:15:00|7812.4|7809.6|7813.8|7811|7815.9|7813.1|7812.4|7809.6|127
1637281200000|2021-11-19 00:20:00|7813.4|7810.6|7820.8|7818|7822.8|7820|7811.9|7809.1|373
1637281500000|2021-11-19 00:25:00|7820.4|7817.6|7824.3|7821.5|7824.8|7822|7819.3|7816.5|116
1637281800000|2021-11-19 00:30:00|7823.8|7821|7824.8|7822|7824.8|7822|7823.8|7821|30
1637282100000|2021-11-19 00:35:00|7823.8|7821|7818.8|7816|7827.3|7824.5|7818.8|7816|212
1637282400000|2021-11-19 00:40:00|7819.3|7816.5|7819.3|7816.5|7820.3|7817.5|7818.8|7816|66
1637282700000|2021-11-19 00:45:00|7819.8|7817|7821.7|7818.9|7821.8|7819|7819.8|7817|45
1637283000000|2021-11-19 00:50:00|7821.3|7818.5|7822.8|7820|7822.8|7820|7820.8|7818|40
1637283300000|2021-11-19 00:55:00|7821.8|7819|7820.7|7817.9|7822.7|7819.9|7820.7|7817.9|47
1637283600000|2021-11-19 01:00:00|7819.8|7817|7818.7|7815.9|7823.7|7820.9|7806.8|7804|901
1637283900000|2021-11-19 01:05:00|7818.2|7815.4|7812.7|7809.9|7826.7|7823.9|7812.7|7809.9|673
1637284200000|2021-11-19 01:10:00|7813.2|7810.4|7821.2|7818.4|7826.2|7823.4|7812.7|7809.9|750
1637284500000|2021-11-19 01:15:00|7820.7|7817.9|7816.7|7813.9|7821.7|7818.9|7807.2|7804.4|378
1637284800000|2021-11-19 01:20:00|7817.6|7814.8|7833.6|7830.8|7839.8|7833.9|7817.6|7814.8|598
1637285100000|2021-11-19 01:25:00|7834.1|7831.3|7850.7|7847.9|7851.6|7848.8|7833.6|7830.8|912
1637285400000|2021-11-19 01:30:00|7850.2|7847.4|7841.7|7838.9|7852.7|7849.9|7840.7|7837.9|477
1637285700000|2021-11-19 01:35:00|7842.6|7839.8|7845.1|7842.3|7851.6|7848.8|7842.6|7839.8|477
1637286000000|2021-11-19 01:40:00|7845.6|7842.8|7866.6|7863.8|7867.6|7864.8|7845.6|7842.8|934
1637286300000|2021-11-19 01:45:00|7867.6|7864.8|7866.6|7863.8|7869.6|7866.8|7859.6|7856.8|933
1637286600000|2021-11-19 01:50:00|7867.1|7864.3|7856.6|7853.8|7868.6|7865.8|7856.6|7853.8|552
1637286900000|2021-11-19 01:55:00|7857.6|7854.8|7845.6|7842.8|7857.6|7854.8|7844.6|7841.8|597
1637287200000|2021-11-19 02:00:00|7846.6|7843.8|7844.6|7841.8|7851.6|7848.8|7840.6|7837.8|571
1637287500000|2021-11-19 02:05:00|7844.1|7841.3|7862.6|7859.8|7865.6|7862.8|7844.1|7841.3|802
1637287800000|2021-11-19 02:10:00|7863.6|7860.8|7870.6|7867.8|7871.6|7868.8|7861.6|7858.8|717
1637288100000|2021-11-19 02:15:00|7870.5|7867.7|7864.6|7861.8|7874.6|7871.8|7863.7|7860.9|674
1637288400000|2021-11-19 02:20:00|7864.1|7861.3|7870.1|7867.3|7873.6|7870.8|7861.6|7858.8|447
1637288700000|2021-11-19 02:25:00|7869.6|7866.8|7867.6|7864.8|7870.1|7867.3|7862.6|7859.8|233
1637289000000|2021-11-19 02:30:00|7868.1|7865.3|7876.1|7873.3|7881.6|7878.8|7867.6|7864.8|1056
1637289300000|2021-11-19 02:35:00|7876.6|7873.8|7885.6|7882.8|7886.6|7883.8|7876.1|7873.3|718
1637289600000|2021-11-19 02:40:00|7886.1|7883.3|7901|7898.2|7903.5|7900.7|7885.6|7882.8|1826
1637289900000|2021-11-19 02:45:00|7901.5|7898.7|7898.5|7895.7|7903.5|7900.7|7891.5|7888.7|985
1637290200000|2021-11-19 02:50:00|7899|7896.2|7893|7890.2|7904.1|7901.3|7892.5|7889.7|741
1637290500000|2021-11-19 02:55:00|7892.6|7889.8|7908.5|7905.7|7909.5|7906.7|7892.5|7889.7|722
1637290800000|2021-11-19 03:00:00|7908|7905.2|7908.5|7905.7|7910.5|7907.7|7901.5|7898.7|798
1637291100000|2021-11-19 03:05:00|7907.5|7904.7|7922.5|7919.7|7930.5|7927.7|7907.5|7904.7|1856
1637291400000|2021-11-19 03:10:00|7922|7919.2|7926|7923.2|7929.5|7926.7|7916.5|7913.7|791
1637291700000|2021-11-19 03:15:00|7926.5|7923.7|7917.5|7914.7|7929.5|7926.7|7915.6|7912.8|864
1637292000000|2021-11-19 03:20:00|7918|7915.2|7917.5|7914.7|7924.5|7921.7|7915|7912.2|559
1637292300000|2021-11-19 03:25:00|7917|7914.2|7908.5|7905.7|7917.5|7914.7|7907.5|7904.7|623
1637292600000|2021-11-19 03:30:00|7909|7906.2|7904.5|7901.7|7909|7906.2|7903.5|7900.7|281
1637292900000|2021-11-19 03:35:00|7905.4|7902.6|7903.5|7900.7|7907.5|7904.7|7902.5|7899.7|180
1637293200000|2021-11-19 03:40:00|7904.5|7901.7|7895.5|7892.7|7904.5|7901.7|7893|7890.2|484
1637293500000|2021-11-19 03:45:00|7894.5|7891.7|7892.4|7889.6|7897.4|7894.6|7890.4|7887.6|402
1637293800000|2021-11-19 03:50:00|7892.9|7890.1|7896.4|7893.6|7897.4|7894.6|7890.4|7887.6|299
1637294100000|2021-11-19 03:55:00|7896.9|7894.1|7891.4|7888.6|7897.4|7894.6|7889.3|7886.5|358
1637294400000|2021-11-19 04:00:00|7891.9|7889.1|7899.3|7896.5|7900.3|7897.5|7889.3|7886.5|353
1637294700000|2021-11-19 04:05:00|7899.8|7897|7895.3|7892.5|7900.3|7897.5|7894.3|7891.5|163
1637295000000|2021-11-19 04:10:00|7894.8|7892|7890.4|7887.6|7895.4|7892.6|7890.3|7887.5|253
1637295300000|2021-11-19 04:15:00|7891.3|7888.5|7894.3|7891.5|7895.3|7892.5|7890.4|7887.6|178
1637295600000|2021-11-19 04:20:00|7893.8|7891|7895.3|7892.5|7896.3|7893.5|7893.3|7890.5|68
1637295900000|2021-11-19 04:25:00|7894.8|7892|7899.8|7897|7900.3|7897.5|7893.3|7890.5|269
1637296200000|2021-11-19 04:30:00|7900.3|7897.5|7899.3|7896.5|7900.8|7898|7894.3|7891.5|231
1637296500000|2021-11-19 04:35:00|7900.3|7897.5|7898.8|7896|7900.8|7898|7896.3|7893.5|252
1637296800000|2021-11-19 04:40:00|7898.7|7895.9|7900.2|7897.4|7901.2|7898.4|7898.2|7895.4|307
1637297100000|2021-11-19 04:45:00|7899.7|7896.9|7901.7|7898.9|7904.7|7901.9|7899.2|7896.4|279
1637297400000|2021-11-19 04:50:00|7902.2|7899.4|7899.2|7896.4|7902.2|7899.4|7899.2|7896.4|98
1637297700000|2021-11-19 04:55:00|7898.7|7895.9|7895.2|7892.4|7900.2|7897.4|7895.2|7892.4|142
1637298000000|2021-11-19 05:00:00|7895.7|7892.9|7894.2|7891.4|7899.2|7896.4|7893.7|7890.9|181
1637298300000|2021-11-19 05:05:00|7894.7|7891.9|7893.2|7890.4|7896.2|7893.4|7892.2|7889.4|130
1637298600000|2021-11-19 05:10:00|7892.7|7889.9|7893.1|7890.3|7894.2|7891.4|7892.2|7889.4|92
1637298900000|2021-11-19 05:15:00|7893.2|7890.4|7889.2|7886.4|7895.2|7892.4|7888.2|7885.4|202
1637299200000|2021-11-19 05:20:00|7889.7|7886.9|7890.2|7887.4|7891.2|7888.4|7887.2|7884.4|275
1637299500000|2021-11-19 05:25:00|7889.2|7886.4|7894.2|7891.4|7894.7|7891.9|7885.7|7882.9|229
1637299800000|2021-11-19 05:30:00|7894.7|7891.9|7900.2|7897.4|7901.2|7898.4|7892.2|7889.4|727
1637300100000|2021-11-19 05:35:00|7901.1|7898.3|7901.7|7898.9|7905.2|7902.4|7899.2|7896.4|411
1637300400000|2021-11-19 05:40:00|7902.1|7899.3|7907.1|7904.3|7907.2|7904.4|7899.2|7896.4|270
1637300700000|2021-11-19 05:45:00|7906.6|7903.8|7905.7|7902.9|7908.2|7905.4|7904.2|7901.4|285
1637301000000|2021-11-19 05:50:00|7906.2|7903.4|7908.2|7905.4|7916.2|7913.4|7905.1|7902.3|472
1637301300000|2021-11-19 05:55:00|7907.7|7904.9|7897.2|7894.4|7909.7|7906.9|7897.1|7894.3|375
1637301600000|2021-11-19 06:00:00|7897.1|7894.3|7901.1|7898.3|7908.6|7905.8|7895.7|7892.9|437
1637301900000|2021-11-19 06:05:00|7902.1|7899.3|7912.1|7909.3|7915.1|7912.3|7901.1|7898.3|351
1637302200000|2021-11-19 06:10:00|7911.1|7908.3|7914.1|7911.3|7914.2|7911.4|7908.7|7905.9|351
1637302500000|2021-11-19 06:15:00|7913.6|7910.8|7913.1|7910.3|7915.6|7912.8|7909.1|7906.3|339
1637302800000|2021-11-19 06:20:00|7913.6|7910.8|7910.1|7907.3|7915.6|7912.8|7907.1|7904.3|311
1637303100000|2021-11-19 06:25:00|7909.6|7906.8|7914.1|7911.3|7915.1|7912.3|7908.1|7905.3|167
1637303400000|2021-11-19 06:30:00|7914.2|7911.4|7914.1|7911.3|7918.1|7915.3|7912.1|7909.3|351
1637303700000|2021-11-19 06:35:00|7913.6|7910.8|7916.1|7913.3|7916.1|7913.3|7909.6|7906.8|273
1637304000000|2021-11-19 06:40:00|7915.6|7912.8|7923|7920.2|7929.1|7926.3|7910.1|7907.3|787
1637304300000|2021-11-19 06:45:00|7922.5|7919.7|7923.5|7920.7|7927|7924.2|7922|7919.2|337
1637304600000|2021-11-19 06:50:00|7923|7920.2|7911|7908.2|7923|7920.2|7909|7906.2|361
1637304900000|2021-11-19 06:55:00|7911.5|7908.7|7903|7900.2|7911.5|7908.7|7901|7898.2|494
1637305200000|2021-11-19 07:00:00|7902.5|7899.7|7906|7903.2|7908|7905.2|7901.5|7898.7|306
1637305500000|2021-11-19 07:05:00|7905.5|7902.7|7914.5|7911.7|7918|7915.2|7905|7902.2|258
1637305800000|2021-11-19 07:10:00|7914.9|7912.1|7914.5|7911.7|7919|7916.2|7914|7911.2|341
1637306100000|2021-11-19 07:15:00|7914.9|7912.1|7914.9|7912.1|7917.9|7915.1|7912|7909.2|197
1637306400000|2021-11-19 07:20:00|7914.4|7911.6|7919.9|7917.1|7920.9|7918.1|7913.9|7911.1|263
1637306700000|2021-11-19 07:25:00|7918.9|7916.1|7921.9|7919.1|7923.9|7921.1|7916.9|7914.1|233
1637307000000|2021-11-19 07:30:00|7922.9|7920.1|7914.9|7912.1|7922.9|7920.1|7910.9|7908.1|318
1637307300000|2021-11-19 07:35:00|7915.9|7913.1|7914.9|7912.1|7919.4|7916.6|7911.9|7909.1|264
1637307600000|2021-11-19 07:40:00|7913.9|7911.1|7915.9|7913.1|7919.9|7917.1|7913.9|7911.1|198
1637307900000|2021-11-19 07:45:00|7916.9|7914.1|7915.9|7913.1|7917.4|7914.6|7913.9|7911.1|124
1637308200000|2021-11-19 07:50:00|7916.3|7913.5|7909.8|7907|7916.9|7914.1|7907.4|7904.6|349
1637308500000|2021-11-19 07:55:00|7909.3|7906.5|7902.3|7899.5|7909.8|7907|7900.8|7898|320
1637308800000|2021-11-19 08:00:00|7902.8|7900|7903.8|7901|7905.8|7903|7897.8|7895|596
1637309100000|2021-11-19 08:05:00|7903.3|7900.5|7905.9|7903.1|7910.8|7908|7902.8|7900|697
1637309400000|2021-11-19 08:10:00|7906.3|7903.5|7910.8|7908|7914.3|7911.5|7899.9|7897.1|725
1637309700000|2021-11-19 08:15:00|7911.8|7909|7913.8|7911|7916.8|7914|7908.3|7905.5|420
1637310000000|2021-11-19 08:20:00|7914.8|7912|7911.8|7909|7925.8|7923|7909.3|7906.5|791
1637310300000|2021-11-19 08:25:00|7910.8|7908|7907.8|7905|7912.8|7910|7903.8|7901|1110
1637310600000|2021-11-19 08:30:00|7906.8|7904|7911.8|7909|7922.8|7920|7904.8|7902|1098
1637310900000|2021-11-19 08:35:00|7912.2|7909.4|7893.3|7890.5|7912.8|7910|7888.8|7886|1191
1637311200000|2021-11-19 08:40:00|7892.8|7890|7899.8|7897|7900.8|7898|7890.8|7888|535
1637311500000|2021-11-19 08:45:00|7898.8|7896|7889.8|7887|7898.8|7896|7884.8|7882|960
1637311800000|2021-11-19 08:50:00|7890.8|7888|7882.2|7879.4|7894.8|7892|7878.7|7875.9|743
1637312100000|2021-11-19 08:55:00|7881.7|7878.9|7881.2|7878.4|7888.7|7885.9|7879.7|7876.9|764
1637312400000|2021-11-19 09:00:00|7880.7|7877.9|7876.7|7873.9|7880.7|7877.9|7872.7|7869.9|958
1637312700000|2021-11-19 09:05:00|7877.2|7874.4|7875.2|7872.4|7877.7|7874.9|7870.7|7867.9|660
1637313000000|2021-11-19 09:10:00|7875.7|7872.9|7878.7|7875.9|7885.7|7882.9|7874.7|7871.9|686
1637313300000|2021-11-19 09:15:00|7878.6|7875.8|7874.6|7871.8|7880.7|7877.9|7869.6|7866.8|683
1637313600000|2021-11-19 09:20:00|7874.1|7871.3|7882.7|7879.9|7887.6|7884.8|7873.6|7870.8|563
1637313900000|2021-11-19 09:25:00|7883.1|7880.3|7853.7|7850.9|7883.6|7880.8|7852.7|7849.9|2314
1637314200000|2021-11-19 09:30:00|7854.7|7851.9|7835.2|7832.4|7857.6|7854.8|7831.8|7829|3300
1637314500000|2021-11-19 09:35:00|7835.7|7832.9|7801.8|7799|7840.7|7837.9|7793.7|7790.9|4569
1637314800000|2021-11-19 09:40:00|7801.2|7798.4|7773.8|7771|7805.7|7802.9|7750.7|7747.9|6620
1637315100000|2021-11-19 09:45:00|7774.3|7771.5|7750.9|7748.1|7791.9|7789.1|7750.9|7748.1|3920
1637315400000|2021-11-19 09:50:00|7750.4|7747.6|7757.9|7755.1|7766.9|7764.1|7743.9|7741.1|2825
1637315700000|2021-11-19 09:55:00|7757.4|7754.6|7760.9|7758.1|7767.9|7765.1|7750.4|7747.6|1680
1637316000000|2021-11-19 10:00:00|7759.9|7757.1|7694.4|7691.6|7759.9|7757.1|7691.9|7689.1|6063
1637316300000|2021-11-19 10:05:00|7694|7691.2|7692|7689.2|7703.9|7701.1|7679.5|7676.7|4434
1637316600000|2021-11-19 10:10:00|7692.4|7689.6|7686.5|7683.7|7701.9|7699.1|7684.5|7681.7|2349
1637316900000|2021-11-19 10:15:00|7687|7684.2|7700.9|7698.1|7706.4|7703.6|7685|7682.2|2377
1637317200000|2021-11-19 10:20:00|7700.4|7697.6|7690.9|7688.1|7702.3|7699.5|7689|7686.2|1348
1637317500000|2021-11-19 10:25:00|7691.4|7688.6|7691.5|7688.7|7703|7700.2|7685|7682.2|1954
1637317800000|2021-11-19 10:30:00|7692|7689.2|7692.5|7689.7|7701|7698.2|7685|7682.2|1399
1637318100000|2021-11-19 10:35:00|7692|7689.2|7699.9|7697.1|7711.4|7708.6|7691|7688.2|1834
1637318400000|2021-11-19 10:40:00|7700|7697.2|7691.9|7689.1|7704|7701.2|7690|7687.2|950
1637318700000|2021-11-19 10:45:00|7691.5|7688.7|7696.9|7694.1|7702.4|7699.6|7690.5|7687.7|961
1637319000000|2021-11-19 10:50:00|7696.4|7693.6|7695.9|7693.1|7697.9|7695.1|7691.9|7689.1|794
1637319300000|2021-11-19 10:55:00|7696.4|7693.6|7703.9|7701.1|7710.8|7708|7696|7693.2|1246
1637319600000|2021-11-19 11:00:00|7702.9|7700.1|7688.4|7685.6|7706.8|7704|7687.8|7685|1453
1637319900000|2021-11-19 11:05:00|7688.8|7686|7610.9|7608.1|7689.8|7687|7603.1|7600.3|8441
1637320200000|2021-11-19 11:10:00|7611|7608.2|7625.9|7623.1|7635.4|7632.6|7606.9|7604.1|3617
1637320500000|2021-11-19 11:15:00|7626.9|7624.1|7624.9|7622.1|7631.9|7629.1|7613|7610.2|2087
1637320800000|2021-11-19 11:20:00|7623.9|7621.1|7629.4|7626.6|7651.3|7648.5|7623.4|7620.6|2993
1637321100000|2021-11-19 11:25:00|7628.9|7626.1|7640.9|7638.1|7647.9|7645.1|7622.9|7620.1|1480
1637321400000|2021-11-19 11:30:00|7640.4|7637.6|7612|7609.2|7644.9|7642.1|7611|7608.2|2125
1637321700000|2021-11-19 11:35:00|7611|7608.2|7606.4|7603.6|7618|7615.2|7590|7587.2|3772
1637322000000|2021-11-19 11:40:00|7606|7603.2|7606|7603.2|7615.9|7613.1|7600.5|7597.7|1640
1637322300000|2021-11-19 11:45:00|7606.4|7603.6|7594|7591.2|7606.4|7603.6|7592.5|7589.7|1499
1637322600000|2021-11-19 11:50:00|7593.5|7590.7|7602.9|7600.1|7604.9|7602.1|7593|7590.2|1625
1637322900000|2021-11-19 11:55:00|7603|7600.2|7600.4|7597.6|7606|7603.2|7595|7592.2|1116
1637323200000|2021-11-19 12:00:00|7600.9|7598.1|7594.9|7592.1|7600.9|7598.1|7578.5|7575.7|3817
1637323500000|2021-11-19 12:05:00|7595.4|7592.6|7571.9|7569.1|7603.9|7601.1|7566.9|7564.1|3608
1637323800000|2021-11-19 12:10:00|7572.8|7570|7581.8|7579|7586.7|7583.9|7568.8|7566|2996
1637324100000|2021-11-19 12:15:00|7582.7|7579.9|7601.7|7598.9|7608.7|7605.9|7580.8|7578|2774
1637324400000|2021-11-19 12:20:00|7601.2|7598.4|7603.7|7600.9|7610.7|7607.9|7596.8|7594|1608
1637324700000|2021-11-19 12:25:00|7604.2|7601.4|7606.7|7603.9|7616.7|7613.9|7601.8|7599|1755
1637325000000|2021-11-19 12:30:00|7607.2|7604.4|7578.7|7575.9|7609.2|7606.4|7571.7|7568.9|3124
1637325300000|2021-11-19 12:35:00|7578.2|7575.4|7585.7|7582.9|7591.7|7588.9|7576.7|7573.9|1707
1637325600000|2021-11-19 12:40:00|7584.7|7581.9|7578.7|7575.9|7588.7|7585.9|7568.8|7566|1882
1637325900000|2021-11-19 12:45:00|7577.8|7575|7573.2|7570.4|7578.7|7575.9|7565.7|7562.9|1824
1637326200000|2021-11-19 12:50:00|7572.7|7569.9|7560.2|7557.4|7573.7|7570.9|7553.8|7551|3509
1637326500000|2021-11-19 12:55:00|7559.7|7556.9|7570.7|7567.9|7573.2|7570.4|7555.7|7552.9|1918
1637326800000|2021-11-19 13:00:00|7569.8|7567|7589.9|7587.1|7590.8|7588|7558.9|7556.1|7350
1637327100000|2021-11-19 13:05:00|7588.9|7586.1|7582.9|7580.1|7588.9|7586.1|7562.9|7560.1|3409
1637327400000|2021-11-19 13:10:00|7581.9|7579.1|7589.9|7587.1|7596.8|7594|7575.9|7573.1|2920
1637327700000|2021-11-19 13:15:00|7589.8|7587|7607.9|7605.1|7610.9|7608.1|7579.9|7577.1|4539
1637328000000|2021-11-19 13:20:00|7607.4|7604.6|7601.9|7599.1|7611.9|7609.1|7588.9|7586.1|2249
1637328300000|2021-11-19 13:25:00|7601.8|7599|7613.8|7611|7619.8|7617|7590.9|7588.1|3726
1637328600000|2021-11-19 13:30:00|7612.8|7610|7634.6|7631.8|7636.7|7633.9|7605.8|7603|4687
1637328900000|2021-11-19 13:35:00|7635.6|7632.8|7636.2|7633.4|7636.6|7633.8|7614.7|7611.9|2468
1637329200000|2021-11-19 13:40:00|7635.7|7632.9|7624.8|7622|7649.7|7646.9|7623.8|7621|3193
1637329500000|2021-11-19 13:45:00|7624.3|7621.5|7615.7|7612.9|7637.7|7634.9|7612.7|7609.9|2685
1637329800000|2021-11-19 13:50:00|7615.2|7612.4|7612.8|7610|7627.6|7624.8|7599.4|7596.6|3415
1637330100000|2021-11-19 13:55:00|7613.3|7610.5|7634.8|7632|7637.8|7635|7609.8|7607|2819
1637330400000|2021-11-19 14:00:00|7634.3|7631.5|7595.8|7593|7634.8|7632|7580.9|7578.1|8459
1637330700000|2021-11-19 14:05:00|7594.9|7592.1|7581.8|7579|7596.8|7594|7568.9|7566.1|5012
1637331000000|2021-11-19 14:10:00|7581.3|7578.5|7616.8|7614|7626.8|7624|7565.9|7563.1|6687
1637331300000|2021-11-19 14:15:00|7615.8|7613|7721.6|7718.8|7746.4|7743.6|7613.8|7611|16337
1637331600000|2021-11-19 14:20:00|7722.5|7719.7|7696.7|7693.9|7740.5|7737.7|7683.7|7680.9|9725
1637331900000|2021-11-19 14:25:00|7697.7|7694.9|7719.7|7716.9|7721.6|7718.8|7689.7|7686.9|6121
1637332200000|2021-11-19 14:30:00|7720.6|7717.8|7708.6|7705.8|7725.2|7721.8|7699.5|7696.7|6250
1637332500000|2021-11-19 14:35:00|7709.1|7706.3|7673.5|7670.7|7714.6|7711.8|7668.6|7665.8|6228
1637332800000|2021-11-19 14:40:00|7675.5|7672.7|7665.7|7662.9|7678.6|7675.8|7642.6|7639.8|6280
1637333100000|2021-11-19 14:45:00|7666.7|7663.9|7634.7|7631.9|7666.7|7663.9|7629.7|7626.9|5598
1637333400000|2021-11-19 14:50:00|7635.7|7632.9|7626.8|7624|7645.7|7642.9|7616.8|7614|7471
1637333700000|2021-11-19 14:55:00|7626.3|7623.5|7647.7|7644.9|7648.7|7645.9|7617.8|7615|3823
1637334000000|2021-11-19 15:00:00|7647.2|7644.4|7613.7|7610.9|7647.2|7644.4|7609.7|7606.9|4950
1637334300000|2021-11-19 15:05:00|7613.2|7610.4|7630.7|7627.9|7631.7|7628.9|7607.7|7604.9|3703
1637334600000|2021-11-19 15:10:00|7628.7|7625.9|7630.7|7627.9|7641.6|7638.8|7621.7|7618.9|2820
1637334900000|2021-11-19 15:15:00|7631.6|7628.8|7653.6|7650.8|7658.6|7655.8|7613.7|7610.9|4215
1637335200000|2021-11-19 15:20:00|7654.1|7651.3|7627.6|7624.8|7657.6|7654.8|7622.7|7619.9|3821
1637335500000|2021-11-19 15:25:00|7627.2|7624.4|7622.6|7619.8|7638.7|7635.9|7621.6|7618.8|1784
1637335800000|2021-11-19 15:30:00|7623.6|7620.8|7637.6|7634.8|7646.6|7643.8|7617.6|7614.8|3149
1637336100000|2021-11-19 15:35:00|7638.1|7635.3|7620.6|7617.8|7638.6|7635.8|7616.6|7613.8|3149
1637336400000|2021-11-19 15:40:00|7620.7|7617.9|7638.6|7635.8|7644.5|7641.7|7614.6|7611.8|3065
1637336700000|2021-11-19 15:45:00|7641.5|7638.7|7631.6|7628.8|7645.5|7642.7|7625.6|7622.8|3101
1637337000000|2021-11-19 15:50:00|7630.6|7627.8|7629.6|7626.8|7631.6|7628.8|7615.6|7612.8|2120
1637337300000|2021-11-19 15:55:00|7629.1|7626.3|7626.5|7623.7|7631.3|7628.5|7615.6|7612.8|2044
1637337600000|2021-11-19 16:00:00|7625.6|7622.8|7625.5|7622.7|7631|7628.2|7615.5|7612.7|2698
1637337900000|2021-11-19 16:05:00|7624.6|7621.8|7593.1|7590.3|7625.5|7622.7|7590.1|7587.3|5628
1637338200000|2021-11-19 16:10:00|7593.6|7590.8|7563.7|7560.9|7596.6|7593.8|7560.7|7557.9|5952
1637338500000|2021-11-19 16:15:00|7562.7|7559.9|7542.4|7539.6|7570.6|7567.8|7534.8|7532|9148
1637338800000|2021-11-19 16:20:00|7542.9|7540.1|7520.4|7517.6|7549.3|7546.5|7513.9|7511.1|6509
1637339100000|2021-11-19 16:25:00|7520.9|7518.1|7543.4|7540.6|7561.9|7559.1|7516.9|7514.1|7175
1637339400000|2021-11-19 16:30:00|7541.9|7539.1|7531.3|7528.5|7549.8|7547|7528.9|7526.1|4460
1637339700000|2021-11-19 16:35:00|7531.8|7529|7544.8|7542|7547.8|7545|7523.9|7521.1|3114
1637340000000|2021-11-19 16:40:00|7543.9|7541.1|7538.4|7535.6|7544.8|7542|7529.9|7527.1|3512
1637340300000|2021-11-19 16:45:00|7538.8|7536|7528.9|7526.1|7542.9|7540.1|7526.9|7524.1|2615
1637340600000|2021-11-19 16:50:00|7528.4|7525.6|7527.9|7525.1|7531|7528.2|7507|7504.2|5227
1637340900000|2021-11-19 16:55:00|7527.5|7524.7|7540|7537.2|7543.9|7541.1|7526|7523.2|3561
1637341200000|2021-11-19 17:00:00|7540.9|7538.1|7535|7532.2|7544.9|7542.1|7531|7528.2|2766
1637341500000|2021-11-19 17:05:00|7534.5|7531.7|7533.9|7531.1|7544.9|7542.1|7532.9|7530.1|2393
1637341800000|2021-11-19 17:10:00|7533.4|7530.6|7551.8|7549|7558.8|7556|7531.9|7529.1|3142
1637342100000|2021-11-19 17:15:00|7551.9|7549.1|7548.9|7546.1|7567.8|7565|7541.9|7539.1|3224
1637342400000|2021-11-19 17:20:00|7549.8|7547|7552.3|7549.5|7560.8|7558|7544.8|7542|2551
1637342700000|2021-11-19 17:25:00|7552.4|7549.6|7558.8|7556|7560.9|7558.1|7547.9|7545.1|1207
1637343000000|2021-11-19 17:30:00|7558.9|7556.1|7561.4|7558.6|7563.8|7561|7553.4|7550.6|1400
1637343300000|2021-11-19 17:35:00|7561.9|7559.1|7573.8|7571|7577.8|7575|7556.9|7554.1|2035
1637343600000|2021-11-19 17:40:00|7572.9|7570.1|7567.8|7565|7576.8|7574|7561.8|7559|1890
1637343900000|2021-11-19 17:45:00|7568.8|7566|7586.7|7583.9|7586.7|7583.9|7568.8|7566|2999
1637344200000|2021-11-19 17:50:00|7587.2|7584.4|7592.7|7589.9|7596.7|7593.9|7582.7|7579.9|3047
1637344500000|2021-11-19 17:55:00|7593.2|7590.4|7594.6|7591.8|7599.1|7596.3|7586.2|7583.4|2259
1637344800000|2021-11-19 18:00:00|7595.1|7592.3|7603.5|7600.7|7606.4|7603.6|7595.1|7592.3|1984
1637345100000|2021-11-19 18:05:00|7603|7600.2|7588.5|7585.7|7605.5|7602.7|7571.6|7568.8|3171
1637345400000|2021-11-19 18:10:00|7589.5|7586.7|7589.4|7586.6|7591.5|7588.7|7567.5|7564.7|3014
1637345700000|2021-11-19 18:15:00|7590.3|7587.5|7609.3|7606.5|7614.2|7611.4|7590.3|7587.5|2706
1637346000000|2021-11-19 18:20:00|7609.8|7607|7601.7|7598.9|7612.3|7609.5|7597.3|7594.5|1927
1637346300000|2021-11-19 18:25:00|7601.8|7599|7609.7|7606.9|7615.1|7612.3|7600.3|7597.5|1794
1637346600000|2021-11-19 18:30:00|7609.2|7606.4|7614.1|7611.3|7617.1|7614.3|7599.2|7596.4|1686
1637346900000|2021-11-19 18:35:00|7614.6|7611.8|7607|7604.2|7616.1|7613.3|7603.1|7600.3|1808
1637347200000|2021-11-19 18:40:00|7607.1|7604.3|7598.1|7595.3|7607.6|7604.8|7591.2|7588.4|2409
1637347500000|2021-11-19 18:45:00|7599.1|7596.3|7620|7617.2|7621|7618.2|7599.1|7596.3|2140
1637347800000|2021-11-19 18:50:00|7619.5|7616.7|7615.1|7612.3|7628|7625.2|7607.2|7604.4|3034
1637348100000|2021-11-19 18:55:00|7616.1|7613.3|7608.1|7605.3|7618.1|7615.3|7605.2|7602.4|1650
1637348400000|2021-11-19 19:00:00|7606.7|7603.9|7611.1|7608.3|7614.2|7611.4|7602.1|7599.3|2742
1637348700000|2021-11-19 19:05:00|7611.2|7608.4|7603.3|7600.5|7612.1|7609.3|7597.3|7594.5|4309
1637349000000|2021-11-19 19:10:00|7602.3|7599.5|7589.3|7586.5|7604.3|7601.5|7587.3|7584.5|3940
1637349300000|2021-11-19 19:15:00|7589.4|7586.6|7585.4|7582.6|7595.4|7592.6|7584.5|7581.7|3224
1637349600000|2021-11-19 19:20:00|7585.5|7582.7|7598.4|7595.6|7602.4|7599.6|7583.4|7580.6|3888
1637349900000|2021-11-19 19:25:00|7597.5|7594.7|7593.5|7590.7|7601.4|7598.6|7580.4|7577.6|9899
1637350200000|2021-11-19 19:30:00|7594.5|7591.7|7592.3|7589.5|7600.4|7597.6|7589.3|7586.5|3334
1637350500000|2021-11-19 19:35:00|7591.8|7589|7590.3|7587.5|7592.3|7589.5|7584.8|7582|885
1637350800000|2021-11-19 19:40:00|7589.3|7586.5|7584.8|7582|7592.3|7589.5|7578.3|7575.5|1553
1637351100000|2021-11-19 19:45:00|7585.3|7582.5|7568.3|7565.5|7586.3|7583.5|7567.3|7564.5|865
1637351400000|2021-11-19 19:50:00|7567.3|7564.5|7577.3|7574.5|7577.7|7574.9|7567.3|7564.5|532
1637351700000|2021-11-19 19:55:00|7577.7|7574.9|7568.3|7565.5|7580.3|7577.5|7567.3|7564.5|884
1637352000000|2021-11-19 20:00:00|7568.2|7565.4|7573.3|7570.5|7574.2|7571.4|7566.3|7563.5|884
1637352300000|2021-11-19 20:05:00|7572.3|7569.5|7578.3|7575.5|7581.8|7579|7571.3|7568.5|914
1637352600000|2021-11-19 20:10:00|7578.8|7576|7575.3|7572.5|7580.3|7577.5|7573.3|7570.5|570
1637352900000|2021-11-19 20:15:00|7574.3|7571.5|7571.3|7568.5|7576.3|7573.5|7569.3|7566.5|322
1637353200000|2021-11-19 20:20:00|7572.3|7569.5|7574.3|7571.5|7576.3|7573.5|7572.3|7569.5|310
1637353500000|2021-11-19 20:25:00|7575.2|7572.4|7561.3|7558.5|7575.2|7572.4|7560.3|7557.5|762
1637353800000|2021-11-19 20:30:00|7561.4|7558.6|7557.3|7554.5|7563.3|7560.5|7556.8|7554|691
1637354100000|2021-11-19 20:35:00|7557.4|7554.6|7559.8|7557|7565.4|7562.6|7554.9|7552.1|539
1637354400000|2021-11-19 20:40:00|7560.3|7557.5|7558.4|7555.6|7560.4|7557.6|7555.4|7552.6|244
1637354700000|2021-11-19 20:45:00|7558.3|7555.5|7558.3|7555.5|7561.3|7558.5|7556.4|7553.6|337
1637355000000|2021-11-19 20:50:00|7558.4|7555.6|7555.3|7552.5|7558.4|7555.6|7552.3|7549.5|467
1637355300000|2021-11-19 20:55:00|7556.3|7553.5|7559.7|7556.9|7561.2|7558.4|7553.4|7550.6|595
1637355600000|2021-11-19 21:00:00|7559.2|7556.4|7558.2|7555.4|7564.2|7561.4|7557.2|7554.4|294
1637355900000|2021-11-19 21:05:00|7557.7|7554.9|7562.2|7559.4|7563.2|7560.4|7557.2|7554.4|328
1637356200000|2021-11-19 21:10:00|7562.1|7559.3|7563.1|7560.3|7565.1|7562.3|7560.6|7557.8|156
1637356500000|2021-11-19 21:15:00|7562.1|7559.3|7562.1|7559.3|7564.1|7561.3|7561.1|7558.3|83
1637356800000|2021-11-19 21:20:00|7563.1|7560.3|7566|7563.2|7566.1|7563.3|7560.1|7557.3|328
1637357100000|2021-11-19 21:25:00|7566.6|7563.8|7567.6|7564.8|7569.1|7566.3|7566.6|7563.8|348
1637357400000|2021-11-19 21:30:00|7567.1|7564.3|7570|7567.2|7571.1|7568.3|7567.1|7564.3|215
1637357700000|2021-11-19 21:35:00|7569.6|7566.8|7569|7566.2|7572.1|7569.3|7568.6|7565.8|103
1637358000000|2021-11-19 21:40:00|7568.5|7565.7|7561.1|7558.3|7568.5|7565.7|7561.1|7558.3|190
1637358300000|2021-11-19 21:45:00|7560.7|7557.9|7564.1|7561.3|7567.1|7564.3|7560.7|7557.9|397
1637358600000|2021-11-19 21:50:00|7564.6|7561.8|7572.1|7569.3|7572.1|7569.3|7561.1|7558.3|321
1637358900000|2021-11-19 21:55:00|7571.1|7568.3|7565.5|7562.7|7574.2|7569.3|7563.1|7558.2|361
1637535600000|2021-11-21 23:00:00|7549|7539|7514.6|7511.8|7549|7541.5|7468.7|7462.3|2956
1637535900000|2021-11-21 23:05:00|7515|7512.2|7511.5|7508.7|7519.3|7516.3|7493.6|7490.7|1325
1637536200000|2021-11-21 23:10:00|7511.9|7509.1|7526.3|7522.3|7534.4|7531.6|7510.6|7507.7|921
1637536500000|2021-11-21 23:15:00|7524.4|7521.6|7509.4|7506.6|7529.6|7526.8|7504.9|7499.1|555
1637536800000|2021-11-21 23:20:00|7509.8|7507|7513.4|7510.6|7522.6|7519.8|7506|7503.2|428
1637537100000|2021-11-21 23:25:00|7513.8|7511|7525.4|7522.6|7527.3|7524.5|7513.4|7510.6|200
1637537400000|2021-11-21 23:30:00|7524.8|7522|7518.4|7515.6|7537.7|7534.9|7515.4|7512.6|718
1637537700000|2021-11-21 23:35:00|7517.5|7514.7|7530.9|7528.1|7531.8|7529|7509.2|7506.4|1087
1637538000000|2021-11-21 23:40:00|7528.9|7526.1|7530.8|7528|7539.7|7536.9|7528.9|7526.1|471
1637538300000|2021-11-21 23:45:00|7531.8|7529|7538.9|7536.1|7539.5|7536.5|7530.2|7527.4|213
1637538600000|2021-11-21 23:50:00|7538.5|7535.7|7543.4|7540.6|7547.4|7544.6|7537.9|7535.1|237
1637538900000|2021-11-21 23:55:00|7543.5|7540.7|7546.4|7543.6|7547.9|7545.1|7541.9|7539.1|248
1637539200000|2021-11-22 00:00:00|7546.8|7544|7530.5|7527.7|7546.9|7544.1|7530.5|7527.7|523
1637539500000|2021-11-22 00:05:00|7531|7528.2|7540.5|7537.7|7541.9|7539.1|7524.1|7521.3|556
1637539800000|2021-11-22 00:10:00|7540.1|7537.3|7536.9|7534.1|7541.9|7539.1|7526.2|7523.4|333
1637540100000|2021-11-22 00:15:00|7537.9|7535.1|7539.9|7537.1|7541.9|7539.1|7533.1|7530.3|215
1637540400000|2021-11-22 00:20:00|7540.4|7537.6|7529.6|7526.8|7544.9|7542.1|7529.1|7526.3|388
1637540700000|2021-11-22 00:25:00|7530.6|7527.8|7529.2|7526.4|7534.6|7531.8|7524.1|7521.3|308
1637541000000|2021-11-22 00:30:00|7529.6|7526.8|7530.1|7527.3|7532.6|7529.8|7526.1|7523.3|91
1637541300000|2021-11-22 00:35:00|7529.6|7526.8|7526.5|7523.7|7533|7530.2|7524|7521.2|152
1637541600000|2021-11-22 00:40:00|7527|7524.2|7532|7529.2|7532|7529.2|7526.5|7523.7|122
1637541900000|2021-11-22 00:45:00|7533|7530.2|7536.9|7534.1|7536.9|7534.1|7531|7528.2|175
1637542200000|2021-11-22 00:50:00|7537.7|7534.9|7541|7538.2|7543|7540.2|7537.5|7534.7|188
1637542500000|2021-11-22 00:55:00|7540.9|7538.1|7552.4|7549.6|7553.9|7551.1|7539.5|7536.7|426
1637542800000|2021-11-22 01:00:00|7551.9|7549.1|7545.9|7543.1|7564.8|7562|7535.1|7532.3|1211
1637543100000|2021-11-22 01:05:00|7545.5|7542.7|7548.9|7546.1|7551|7548.2|7535.9|7533.1|498
1637543400000|2021-11-22 01:10:00|7548.4|7545.6|7550.9|7548.1|7550.9|7548.1|7533.9|7531.1|361
1637543700000|2021-11-22 01:15:00|7550.5|7547.7|7552.5|7549.7|7558.9|7556.1|7546.5|7543.7|438
1637544000000|2021-11-22 01:20:00|7552.9|7550.1|7572.3|7569.5|7576.8|7574|7551|7548.2|879
1637544300000|2021-11-22 01:25:00|7571.9|7569.1|7572.8|7570|7573.5|7570.7|7563.8|7561|314
1637544600000|2021-11-22 01:30:00|7572.9|7570.1|7583.7|7580.9|7585.7|7582.9|7565.9|7563.1|809
1637544900000|2021-11-22 01:35:00|7583.3|7580.5|7574.3|7571.5|7583.7|7580.9|7572.9|7570.1|421
1637545200000|2021-11-22 01:40:00|7573.9|7571.1|7568.4|7565.6|7575.9|7573.1|7561.9|7559.1|477
1637545500000|2021-11-22 01:45:00|7568.3|7565.5|7553.3|7550.5|7568.3|7565.5|7547.8|7545|826
1637545800000|2021-11-22 01:50:00|7552.9|7550.1|7544.7|7541.9|7554.6|7551.8|7543.7|7540.9|440
1637546100000|2021-11-22 01:55:00|7544.6|7541.8|7537.5|7534.7|7546.6|7543.8|7531.7|7528.9|775
1637546400000|2021-11-22 02:00:00|7537.6|7534.8|7539.5|7536.7|7541.4|7538.6|7525.2|7522.4|882
1637546700000|2021-11-22 02:05:00|7539|7536.2|7533.1|7530.3|7542.6|7539.8|7527.7|7524.9|568
1637547000000|2021-11-22 02:10:00|7532.7|7529.9|7539|7536.2|7539.5|7536.7|7531.7|7528.9|263
1637547300000|2021-11-22 02:15:00|7539.1|7536.3|7544.7|7541.9|7547.6|7544.8|7538.5|7535.7|261
1637547600000|2021-11-22 02:20:00|7544.6|7541.8|7549.1|7546.3|7550.4|7547.6|7541.7|7538.9|318
1637547900000|2021-11-22 02:25:00|7549.5|7546.7|7553.9|7551.1|7559.5|7556.7|7546.9|7544.1|436
1637548200000|2021-11-22 02:30:00|7553.5|7550.7|7545.5|7542.7|7555.4|7552.6|7542.1|7539.3|344
1637548500000|2021-11-22 02:35:00|7545.1|7542.3|7556.5|7553.7|7556.5|7553.7|7544.6|7541.8|228
1637548800000|2021-11-22 02:40:00|7556|7553.2|7549.4|7546.6|7558.5|7555.7|7548.4|7545.6|207
1637549100000|2021-11-22 02:45:00|7549.3|7546.5|7548.9|7546.1|7556.4|7553.6|7545.4|7542.6|223
1637549400000|2021-11-22 02:50:00|7549.3|7546.5|7542.9|7540.1|7552.3|7549.5|7541.4|7538.6|266
1637549700000|2021-11-22 02:55:00|7542.5|7539.7|7548.7|7545.9|7550.3|7547.5|7541.4|7538.6|337
1637550000000|2021-11-22 03:00:00|7548.3|7545.5|7545.9|7543.1|7548.7|7545.9|7539.3|7536.5|343
1637550300000|2021-11-22 03:05:00|7545.4|7542.6|7553.3|7550.5|7554.3|7551.5|7543.4|7540.6|296
1637550600000|2021-11-22 03:10:00|7552.9|7550.1|7558.3|7555.5|7559.3|7556.5|7552.9|7550.1|327
1637550900000|2021-11-22 03:15:00|7559.3|7556.5|7567.3|7564.5|7569.3|7566.5|7553.3|7550.5|441
1637551200000|2021-11-22 03:20:00|7567.4|7564.6|7569.8|7567|7570.3|7567.5|7563.3|7560.5|419
1637551500000|2021-11-22 03:25:00|7569.4|7566.6|7567.3|7564.5|7572.8|7570|7566.3|7563.5|410
1637551800000|2021-11-22 03:30:00|7567.7|7564.9|7572.4|7569.6|7576.4|7573.6|7567.3|7564.5|234
1637552100000|2021-11-22 03:35:00|7573.2|7570.4|7573.4|7570.6|7576.8|7574|7566.4|7563.6|249
1637552400000|2021-11-22 03:40:00|7573.3|7570.5|7576.3|7573.5|7578.2|7575.4|7571.4|7568.6|227
1637552700000|2021-11-22 03:45:00|7576.9|7574.1|7582.3|7579.5|7584.2|7581.4|7575.3|7572.5|316
1637553000000|2021-11-22 03:50:00|7582.4|7579.6|7582.4|7579.6|7586.4|7583.6|7580.9|7578.1|264
1637553300000|2021-11-22 03:55:00|7582.9|7580.1|7583.3|7580.5|7586.2|7583.4|7581.9|7579.1|138
1637553600000|2021-11-22 04:00:00|7583.2|7580.4|7588.2|7585.4|7589.3|7586.5|7582.3|7579.5|388
1637553900000|2021-11-22 04:05:00|7589.2|7586.4|7592.3|7589.5|7595.3|7592.5|7588.2|7585.4|584
1637554200000|2021-11-22 04:10:00|7592.7|7589.9|7594.2|7591.4|7596.3|7593.5|7590.2|7587.4|305
1637554500000|2021-11-22 04:15:00|7593.2|7590.4|7589.7|7586.9|7593.2|7590.4|7584.2|7581.4|235
1637554800000|2021-11-22 04:20:00|7590.2|7587.4|7588.2|7585.4|7593.2|7590.4|7588.2|7585.4|107
1637555100000|2021-11-22 04:25:00|7587.4|7584.6|7586.1|7583.3|7589.2|7586.4|7583.2|7580.4|230
1637555400000|2021-11-22 04:30:00|7585.7|7582.9|7581.6|7578.8|7586.1|7583.3|7577.6|7574.8|298
1637555700000|2021-11-22 04:35:00|7581.1|7578.3|7575.1|7572.3|7582.1|7579.3|7572.2|7569.4|329
1637556000000|2021-11-22 04:40:00|7575.6|7572.8|7580|7577.2|7580|7577.2|7575.1|7572.3|178
1637556300000|2021-11-22 04:45:00|7580.1|7577.3|7582.1|7579.3|7583|7580.2|7580|7577.2|85
1637556600000|2021-11-22 04:50:00|7582.5|7579.7|7581.1|7578.3|7584.1|7581.3|7580.1|7577.3|91
1637556900000|2021-11-22 04:55:00|7581.5|7578.7|7579|7576.2|7582.1|7579.3|7578.5|7575.7|78
1637557200000|2021-11-22 05:00:00|7578.1|7575.3|7580.6|7577.8|7582.1|7579.3|7576|7573.2|155
1637557500000|2021-11-22 05:05:00|7580.1|7577.3|7581.6|7578.8|7582.1|7579.3|7577.5|7574.7|122
1637557800000|2021-11-22 05:10:00|7582.1|7579.3|7576.1|7573.3|7583.1|7580.3|7572.6|7569.8|300
1637558100000|2021-11-22 05:15:00|7577.1|7574.3|7575.1|7572.3|7577.1|7574.3|7570.1|7567.3|238
1637558400000|2021-11-22 05:20:00|7574.6|7571.8|7574.1|7571.3|7575.1|7572.3|7570.1|7567.3|98
1637558700000|2021-11-22 05:25:00|7575|7572.2|7578|7575.2|7579|7576.2|7575|7572.2|180
1637559000000|2021-11-22 05:30:00|7578.5|7575.7|7583|7580.2|7584|7581.2|7576|7573.2|411
1637559300000|2021-11-22 05:35:00|7582.6|7579.8|7573.6|7570.8|7583.6|7580.8|7570|7567.2|236
1637559600000|2021-11-22 05:40:00|7574|7571.2|7569|7566.2|7575|7572.2|7569|7566.2|160
1637559900000|2021-11-22 05:45:00|7569.4|7566.6|7562|7559.2|7572|7569.2|7559.1|7556.3|731
1637560200000|2021-11-22 05:50:00|7562.9|7560.1|7561|7558.2|7567.9|7565.1|7555|7552.2|533
1637560500000|2021-11-22 05:55:00|7561.4|7558.6|7567.8|7565|7570.9|7568.1|7560|7557.2|271
1637560800000|2021-11-22 06:00:00|7567.4|7564.6|7565.8|7563|7570.9|7568.1|7561.8|7559|267
1637561100000|2021-11-22 06:05:00|7566.3|7563.5|7561.2|7558.4|7568.8|7566|7560.8|7558|204
1637561400000|2021-11-22 06:10:00|7561.7|7558.9|7561.7|7558.9|7568.8|7566|7560.8|7558|263
1637561700000|2021-11-22 06:15:00|7561.2|7558.4|7569.8|7567|7569.8|7567|7557.8|7555|348
1637562000000|2021-11-22 06:20:00|7570.2|7567.4|7573.7|7570.9|7576.7|7573.9|7567.2|7564.4|236
1637562300000|2021-11-22 06:25:00|7574.1|7571.3|7577.8|7575|7579.6|7576.8|7571.2|7568.4|273
1637562600000|2021-11-22 06:30:00|7577.7|7574.9|7580.6|7577.8|7584.6|7581.8|7575.6|7572.8|286
1637562900000|2021-11-22 06:35:00|7580.7|7577.9|7584|7581.2|7592.8|7590|7580.7|7577.9|594
1637563200000|2021-11-22 06:40:00|7583.6|7580.8|7581.7|7578.9|7592.6|7589.8|7581.6|7578.8|285
1637563500000|2021-11-22 06:45:00|7581.2|7578.4|7578.6|7575.8|7581.2|7578.4|7576.2|7573.4|256
1637563800000|2021-11-22 06:50:00|7578.2|7575.4|7575.7|7572.9|7578.7|7575.9|7570.7|7567.9|347
1637564100000|2021-11-22 06:55:00|7576.2|7573.4|7571.6|7568.8|7578.7|7575.9|7571.5|7568.7|166
1637564400000|2021-11-22 07:00:00|7571.1|7568.3|7562.2|7559.4|7579.6|7576.8|7559.7|7556.9|624
1637564700000|2021-11-22 07:05:00|7562.6|7559.8|7565.1|7562.3|7567.7|7564.9|7556.1|7553.3|689
1637565000000|2021-11-22 07:10:00|7564.6|7561.8|7578.1|7575.3|7578.1|7575.3|7562.7|7559.9|432
1637565300000|2021-11-22 07:15:00|7577.6|7574.8|7585|7582.2|7585.5|7582.7|7576.6|7573.8|252
1637565600000|2021-11-22 07:20:00|7585.5|7582.7|7569|7566.2|7585.5|7582.7|7565.6|7562.8|449
1637565900000|2021-11-22 07:25:00|7569.1|7566.3|7569.6|7566.8|7573.5|7570.7|7565.6|7562.8|236
1637566200000|2021-11-22 07:30:00|7568.6|7565.8|7572.5|7569.7|7574.6|7571.8|7565.7|7562.9|324
1637566500000|2021-11-22 07:35:00|7572|7569.2|7588.7|7585.9|7591.9|7589.1|7571.6|7568.8|668
1637566800000|2021-11-22 07:40:00|7589.5|7586.7|7593.1|7590.3|7595.7|7592.9|7586.5|7583.7|560
1637567100000|2021-11-22 07:45:00|7593.5|7590.7|7598.6|7595.8|7600.6|7597.8|7590.6|7587.8|518
1637567400000|2021-11-22 07:50:00|7599.5|7596.7|7591.6|7588.8|7600.1|7597.3|7587.6|7584.8|609
1637567700000|2021-11-22 07:55:00|7591.1|7588.3|7584|7581.2|7591.6|7588.8|7582.6|7579.8|473
1637568000000|2021-11-22 08:00:00|7584.5|7581.7|7615|7612.2|7615.5|7612.7|7580.5|7577.7|1711
1637568300000|2021-11-22 08:05:00|7615.5|7612.7|7615.5|7612.7|7624.5|7621.7|7609.5|7606.7|1190
1637568600000|2021-11-22 08:10:00|7615.6|7612.8|7613.6|7610.8|7620.6|7617.8|7608.8|7606|804
1637568900000|2021-11-22 08:15:00|7613.4|7610.6|7626|7623.2|7631|7628.2|7610.5|7607.7|1167
1637569200000|2021-11-22 08:20:00|7626.4|7623.6|7620.4|7617.6|7630|7627.2|7616.6|7613.8|939
1637569500000|2021-11-22 08:25:00|7620.6|7617.8|7622.6|7619.8|7629.4|7626.6|7614.4|7611.6|1337
1637569800000|2021-11-22 08:30:00|7623.8|7621|7639.4|7636.6|7639.6|7636.8|7619.6|7616.8|2131
1637570100000|2021-11-22 08:35:00|7639|7636.2|7648.1|7645.3|7658.6|7655.8|7635.6|7632.8|2215
1637570400000|2021-11-22 08:40:00|7647.7|7644.9|7654.5|7651.7|7659.4|7656.6|7645.6|7642.8|981
1637570700000|2021-11-22 08:45:00|7655.4|7652.6|7655|7652.2|7659.5|7656.7|7648.5|7645.7|925
1637571000000|2021-11-22 08:50:00|7655.4|7652.6|7635.5|7632.7|7656.4|7653.6|7627.3|7623.3|1477
1637571300000|2021-11-22 08:55:00|7636.4|7633.6|7639.5|7636.7|7639.5|7636.7|7628.6|7625.8|784
1637571600000|2021-11-22 09:00:00|7637.6|7634.8|7624.7|7621.9|7641.4|7638.6|7621.7|7618.9|1376
1637571900000|2021-11-22 09:05:00|7625.7|7622.9|7614.8|7612|7626.7|7623.9|7613.8|7611|1111
1637572200000|2021-11-22 09:10:00|7615.7|7612.9|7612.2|7609.4|7619.6|7616.8|7604.7|7601.9|1353
1637572500000|2021-11-22 09:15:00|7612.6|7609.8|7616.6|7613.8|7624.1|7621.3|7612.6|7609.8|642
1637572800000|2021-11-22 09:20:00|7617.5|7614.7|7625.6|7622.8|7631.6|7628.8|7616.1|7613.3|684
1637573100000|2021-11-22 09:25:00|7626.6|7623.8|7623.6|7620.8|7631.6|7628.8|7616.6|7613.8|639
1637573400000|2021-11-22 09:30:00|7623.2|7620.4|7621.2|7618.4|7627.5|7624.7|7617.6|7614.8|475
1637573700000|2021-11-22 09:35:00|7621.6|7618.8|7623.1|7620.3|7630.6|7627.8|7620.6|7617.8|387
1637574000000|2021-11-22 09:40:00|7623|7620.2|7623.6|7620.8|7625.4|7622.6|7619.6|7616.8|349
1637574300000|2021-11-22 09:45:00|7624|7621.2|7607.9|7605.1|7624|7621.2|7595|7592.2|1397
1637574600000|2021-11-22 09:50:00|7608.3|7605.5|7606.9|7604.1|7614.9|7612.1|7604.9|7602.1|610
1637574900000|2021-11-22 09:55:00|7606.4|7603.6|7604.4|7601.6|7607.9|7605.1|7599|7596.2|656
1637575200000|2021-11-22 10:00:00|7604|7601.2|7612.9|7610.1|7616.9|7614.1|7595.9|7593.1|737
1637575500000|2021-11-22 10:05:00|7611.9|7609.1|7611.3|7608.5|7621.7|7618.9|7607.3|7604.5|552
1637575800000|2021-11-22 10:10:00|7610.8|7608|7607.8|7605|7611.8|7609|7602.8|7600|386
1637576100000|2021-11-22 10:15:00|7608.7|7605.9|7606.3|7603.5|7610.8|7608|7597.7|7594.9|527
1637576400000|2021-11-22 10:20:00|7605.8|7603|7610.8|7608|7610.8|7608|7600.9|7598.1|440
1637576700000|2021-11-22 10:25:00|7611.2|7608.4|7616.7|7613.9|7617.2|7614.4|7605.3|7602.5|490
1637577000000|2021-11-22 10:30:00|7617.1|7614.3|7612.8|7610|7620.8|7618|7611.9|7609.1|342
1637577300000|2021-11-22 10:35:00|7613.7|7610.9|7603.2|7600.4|7613.7|7610.9|7600.3|7597.5|542
1637577600000|2021-11-22 10:40:00|7602.8|7600|7604.8|7602|7606.7|7603.9|7598.6|7595.8|497
1637577900000|2021-11-22 10:45:00|7605.2|7602.4|7588.9|7586.1|7607.2|7604.4|7588.4|7585.6|551
1637578200000|2021-11-22 10:50:00|7588.1|7585.3|7582.3|7579.5|7588.4|7585.6|7569.9|7567.1|1661
1637578500000|2021-11-22 10:55:00|7582.6|7579.8|7587.8|7585|7591.8|7589|7576.7|7573.9|1126
1637578800000|2021-11-22 11:00:00|7587.3|7584.5|7586.8|7584|7588.9|7586.1|7579.9|7577.1|627
1637579100000|2021-11-22 11:05:00|7585.8|7583|7614.6|7611.8|7617.2|7614.4|7580.7|7577.9|1019
1637579400000|2021-11-22 11:10:00|7614.7|7611.9|7609.2|7606.4|7614.7|7611.9|7604.7|7601.9|594
1637579700000|2021-11-22 11:15:00|7609.6|7606.8|7610.6|7607.8|7613.4|7610.6|7600.6|7597.8|430
1637580000000|2021-11-22 11:20:00|7610.1|7607.3|7598.7|7595.9|7612.6|7609.8|7594.9|7592.1|762
1637580300000|2021-11-22 11:25:00|7598.8|7596|7590.3|7587.5|7600.7|7597.9|7588.3|7585.5|676
1637580600000|2021-11-22 11:30:00|7589.9|7587.1|7601.2|7598.4|7605.7|7602.9|7587.9|7585.1|554
1637580900000|2021-11-22 11:35:00|7601.6|7598.8|7599.7|7596.9|7608.7|7605.9|7591.8|7589|636
1637581200000|2021-11-22 11:40:00|7599.8|7597|7598.8|7596|7602.6|7599.8|7596|7593.2|548
1637581500000|2021-11-22 11:45:00|7596.9|7594.1|7593.8|7591|7605.8|7603|7587.9|7585.1|904
1637581800000|2021-11-22 11:50:00|7594.2|7591.4|7539.1|7536.3|7603.8|7601|7517.3|7514.5|5598
1637582100000|2021-11-22 11:55:00|7539.6|7536.8|7529|7526.2|7544.1|7541.3|7517.6|7514.8|3063
1637582400000|2021-11-22 12:00:00|7529.1|7526.3|7565|7562.2|7570|7567.2|7527.1|7524.3|3218
1637582700000|2021-11-22 12:05:00|7564.5|7561.7|7571.9|7569.1|7586.1|7583.3|7564|7561.2|1927
1637583000000|2021-11-22 12:10:00|7572.4|7569.6|7585.5|7582.7|7600.7|7597.9|7570.9|7568.1|1876
1637583300000|2021-11-22 12:15:00|7585.1|7582.3|7571.6|7568.8|7587.6|7584.8|7571.6|7568.8|1487
1637583600000|2021-11-22 12:20:00|7570.8|7568|7557.1|7554.3|7577.6|7574.8|7555.6|7552.8|1627
1637583900000|2021-11-22 12:25:00|7556.6|7553.8|7567.6|7564.8|7568.4|7565.6|7555.5|7552.7|1330
1637584200000|2021-11-22 12:30:00|7566.6|7563.8|7569.3|7566.5|7585.6|7582.8|7560.8|7558|1536
1637584500000|2021-11-22 12:35:00|7568.8|7566|7567.7|7564.9|7576.7|7573.9|7566.2|7563.4|400
1637584800000|2021-11-22 12:40:00|7568.7|7565.9|7576.6|7573.8|7579.7|7576.9|7553.7|7550.9|1382
1637585100000|2021-11-22 12:45:00|7576.5|7573.7|7576.6|7573.8|7577.6|7574.8|7570.7|7567.9|466
1637585400000|2021-11-22 12:50:00|7575.6|7572.8|7569.7|7566.9|7578.5|7575.7|7569.7|7566.9|507
1637585700000|2021-11-22 12:55:00|7570.1|7567.3|7565.6|7562.8|7575.7|7572.9|7556.8|7554|1054
1637586000000|2021-11-22 13:00:00|7565.7|7562.9|7554.9|7552.1|7568.6|7565.8|7544.9|7542.1|2386
1637586300000|2021-11-22 13:05:00|7555|7552.2|7553.8|7551|7569.9|7567.1|7552|7549.2|1444
1637586600000|2021-11-22 13:10:00|7553.7|7550.9|7561.1|7558.3|7583.5|7580.7|7535.9|7533.1|6206
1637586900000|2021-11-22 13:15:00|7561.6|7558.8|7537.8|7535|7566.2|7563.4|7530.8|7528|3370
1637587200000|2021-11-22 13:20:00|7536.9|7534.1|7546.8|7544|7552.8|7550|7531.8|7529|1830
1637587500000|2021-11-22 13:25:00|7547.2|7544.4|7547.2|7544.4|7558.8|7556|7540.8|7538|1549
1637587800000|2021-11-22 13:30:00|7546.7|7543.9|7564.7|7561.9|7579.5|7576.7|7546.7|7543.9|2577
1637588100000|2021-11-22 13:35:00|7565.2|7562.4|7579.5|7576.7|7585|7582.2|7563.6|7560.8|2453
1637588400000|2021-11-22 13:40:00|7580.3|7577.5|7585.3|7582.5|7590.5|7587.7|7572.3|7569.5|2789
1637588700000|2021-11-22 13:45:00|7585.7|7582.9|7596.3|7593.5|7600.7|7597.9|7570.7|7567.9|2526
1637589000000|2021-11-22 13:50:00|7597.3|7594.5|7592.4|7589.6|7600.7|7597.9|7585.5|7582.7|1545
1637589300000|2021-11-22 13:55:00|7591.5|7588.7|7579.9|7577.1|7596.3|7593.5|7578.4|7575.6|1895
1637589600000|2021-11-22 14:00:00|7579.4|7576.6|7542.9|7540.1|7579.9|7577.1|7524.8|7522|7293
1637589900000|2021-11-22 14:05:00|7542.1|7539.3|7535.2|7532.4|7546.9|7544.1|7521.3|7518.5|4107
1637590200000|2021-11-22 14:10:00|7534.8|7532|7527.2|7524.4|7543.2|7540.4|7525.2|7522.4|2540
1637590500000|2021-11-22 14:15:00|7526.8|7524|7522.2|7519.4|7532.1|7529.3|7512.4|7509.6|2895
1637590800000|2021-11-22 14:20:00|7521.8|7519|7530.6|7527.8|7539.1|7536.3|7504.4|7501.6|4299
1637591100000|2021-11-22 14:25:00|7530.2|7527.4|7572.6|7569.8|7578|7575.2|7527.5|7524.7|6569
1637591400000|2021-11-22 14:30:00|7571|7568.2|7591|7588.2|7594.9|7592.1|7569|7566.2|5491
1637591700000|2021-11-22 14:35:00|7591.1|7588.3|7603.4|7600.6|7608.8|7606|7588.6|7585.8|4541
1637592000000|2021-11-22 14:40:00|7603.3|7600.5|7616.3|7613.5|7623.7|7620.9|7592.9|7590.1|3743
1637592300000|2021-11-22 14:45:00|7616.7|7613.9|7602|7599.2|7624.7|7621.9|7588.3|7585.5|5935
1637592600000|2021-11-22 14:50:00|7602.5|7599.7|7590.1|7587.3|7603.4|7600.6|7577.2|7574.4|4207
1637592900000|2021-11-22 14:55:00|7591.1|7588.3|7574|7571.2|7593.1|7590.3|7559.7|7556.9|2882
1637593200000|2021-11-22 15:00:00|7573.5|7570.7|7595|7592.2|7597|7594.2|7571.1|7568.3|2696
1637593500000|2021-11-22 15:05:00|7594.9|7592.1|7602.8|7600|7608.9|7606.1|7588|7585.2|2343
1637593800000|2021-11-22 15:10:00|7603|7600.2|7575|7572.2|7606|7603.2|7572.8|7570|6731
1637594100000|2021-11-22 15:15:00|7575.5|7572.7|7608.9|7606.1|7637.4|7634.6|7565.6|7562.8|13936
1637594400000|2021-11-22 15:20:00|7608.5|7605.7|7613.9|7611.1|7630.8|7628|7604.1|7601.3|5565
1637594700000|2021-11-22 15:25:00|7614.3|7611.5|7607.9|7605.1|7626.9|7624.1|7604|7601.2|3490
1637595000000|2021-11-22 15:30:00|7607|7604.2|7618.9|7616.1|7622.9|7620.1|7606|7603.2|3076
1637595300000|2021-11-22 15:35:00|7619.8|7617|7653.2|7650.4|7657.7|7654.9|7618.8|7616|8581
1637595600000|2021-11-22 15:40:00|7652.2|7649.4|7673.4|7670.6|7675.1|7672.3|7644.2|7641.4|4498
1637595900000|2021-11-22 15:45:00|7680.9|7678.1|7657.4|7654.6|7685.3|7682.5|7655.4|7652.6|4520
1637596200000|2021-11-22 15:50:00|7658.3|7655.5|7661.5|7658.7|7666.3|7663.5|7652.3|7649.5|3169
1637596500000|2021-11-22 15:55:00|7661.9|7659.1|7665.4|7662.6|7678.3|7675.5|7661.9|7659.1|3882
1637596800000|2021-11-22 16:00:00|7665.9|7663.1|7664.5|7661.7|7670.4|7667.6|7657.5|7654.7|2967
1637597100000|2021-11-22 16:05:00|7664.4|7661.6|7663.1|7660.3|7675.4|7672.6|7659.5|7656.7|2644
1637597400000|2021-11-22 16:10:00|7662.7|7659.9|7673.7|7670.9|7675.7|7672.9|7662.5|7659.7|2075
1637597700000|2021-11-22 16:15:00|7674.7|7671.9|7677.5|7674.7|7679.6|7676.8|7664.7|7661.9|2295
1637598000000|2021-11-22 16:20:00|7676.6|7673.8|7676.9|7674.1|7680.4|7677.6|7663.7|7660.9|2249
1637598300000|2021-11-22 16:25:00|7677.4|7674.6|7687.2|7684.4|7693.2|7690.4|7673.4|7670.6|3175
1637598600000|2021-11-22 16:30:00|7686.2|7683.4|7689.1|7686.3|7692.1|7689.3|7665.6|7662.8|3327
1637598900000|2021-11-22 16:35:00|7689.2|7686.4|7699.9|7697.1|7705.8|7703|7688.3|7685.5|3458
1637599200000|2021-11-22 16:40:00|7699|7696.2|7645.6|7642.8|7699|7696.2|7602.6|7599.8|13906
1637599500000|2021-11-22 16:45:00|7645.7|7642.9|7670.9|7668.1|7671.4|7668.6|7622.9|7620.1|7249
1637599800000|2021-11-22 16:50:00|7672.1|7669.3|7637.8|7635|7673.3|7670.5|7636.7|7633.7|4699
1637600100000|2021-11-22 16:55:00|7637.7|7634.9|7626.5|7623.7|7641.8|7639|7614.9|7612.1|4498
1637600400000|2021-11-22 17:00:00|7626.6|7623.8|7624.6|7621.8|7629.5|7626.7|7616.7|7613.9|3268
1637600700000|2021-11-22 17:05:00|7624.2|7621.4|7624.4|7621.6|7645.3|7642.5|7623.4|7620.6|2048
1637601000000|2021-11-22 17:10:00|7623.4|7620.6|7616.6|7613.8|7636.8|7634|7614.2|7611.4|2330
1637601300000|2021-11-22 17:15:00|7617.6|7614.8|7626.4|7623.6|7633.4|7630.6|7615.1|7612.3|1959
1637601600000|2021-11-22 17:20:00|7626.5|7623.7|7654.2|7651.4|7661.1|7658.3|7622.5|7619.7|4639
1637601900000|2021-11-22 17:25:00|7653.4|7650.6|7653.4|7650.6|7678.2|7675.4|7643.5|7640.7|4081
1637602200000|2021-11-22 17:30:00|7653.3|7650.5|7653.9|7651.1|7664.2|7661.4|7649.9|7647.1|1130
1637602500000|2021-11-22 17:35:00|7653.8|7651|7641.5|7638.7|7655.4|7652.6|7639.7|7636.9|1309
1637602800000|2021-11-22 17:40:00|7640.7|7637.9|7650.7|7647.9|7657.5|7654.7|7640.6|7637.8|1038
1637603100000|2021-11-22 17:45:00|7649.8|7647|7639.7|7636.9|7654.6|7651.8|7637.8|7635|1069
1637603400000|2021-11-22 17:50:00|7639.3|7636.5|7627.3|7624.5|7640.7|7637.9|7625.9|7623.1|1460
1637603700000|2021-11-22 17:55:00|7627.8|7625|7616|7613.2|7632.8|7630|7613|7610|2414
1637604000000|2021-11-22 18:00:00|7615|7612.2|7630.9|7628.1|7633.3|7630.5|7611.9|7609.1|1401
1637604300000|2021-11-22 18:05:00|7630.1|7627.3|7636.7|7633.9|7641.7|7638.9|7626.9|7624.1|1542
1637604600000|2021-11-22 18:10:00|7635.8|7633|7645.6|7642.8|7652.7|7649.9|7628.9|7626.1|2540
1637604900000|2021-11-22 18:15:00|7644.8|7642|7640.9|7638.1|7648.6|7645.8|7635.2|7632.4|1471
1637605200000|2021-11-22 18:20:00|7640.4|7637.6|7636.9|7634.1|7645|7642.2|7631.9|7629.1|886
1637605500000|2021-11-22 18:25:00|7637.9|7635.1|7652.7|7649.9|7653.8|7651|7636|7633.2|1042
1637605800000|2021-11-22 18:30:00|7652.3|7649.5|7665.3|7662.5|7669.6|7666.8|7651.7|7648.9|1761
1637606100000|2021-11-22 18:35:00|7665.8|7663|7665.7|7662.9|7666.8|7664|7657.9|7655.1|1128
1637606400000|2021-11-22 18:40:00|7666.6|7663.8|7667.6|7664.8|7671.6|7668.8|7663.7|7660.9|1050
1637606700000|2021-11-22 18:45:00|7668.2|7665.4|7660.8|7658|7669.5|7666.7|7659.7|7656.9|784
1637607000000|2021-11-22 18:50:00|7661.7|7658.9|7656.6|7653.8|7668.5|7665.7|7653.8|7651|896
1637607300000|2021-11-22 18:55:00|7656.2|7653.4|7663.6|7660.8|7664.1|7661.3|7655.7|7652.9|660
1637607600000|2021-11-22 19:00:00|7663.7|7660.9|7663.7|7660.9|7669.6|7666.8|7658.6|7655.8|770
1637607900000|2021-11-22 19:05:00|7663.6|7660.8|7654.6|7651.8|7664.6|7661.8|7651.6|7648.8|942
1637608200000|2021-11-22 19:10:00|7655.5|7652.7|7651.6|7648.8|7656.6|7653.8|7637.7|7634.9|2092
1637608500000|2021-11-22 19:15:00|7651.1|7648.3|7651.5|7648.7|7656.4|7653.6|7645.6|7642.8|1090
1637608800000|2021-11-22 19:20:00|7651|7648.2|7661|7658.2|7664.5|7661.7|7649.5|7646.7|1370
1637609100000|2021-11-22 19:25:00|7661.5|7658.7|7667.5|7664.7|7671.5|7668.7|7656.5|7653.7|5614
1637609400000|2021-11-22 19:30:00|7668.4|7665.6|7670.4|7667.6|7675.1|7672.3|7667.4|7664.6|1766
1637609700000|2021-11-22 19:35:00|7669.4|7666.6|7667.2|7664.4|7672.3|7669.5|7664.4|7661.6|1492
1637610000000|2021-11-22 19:40:00|7666.4|7663.6|7667.2|7664.4|7670.3|7667.5|7664.4|7661.6|846
1637610300000|2021-11-22 19:45:00|7667.7|7664.9|7668.2|7665.4|7671.2|7668.4|7662.2|7659.4|634
1637610600000|2021-11-22 19:50:00|7668.3|7665.5|7668.2|7665.4|7670.2|7667.4|7666.1|7663.3|406
1637610900000|2021-11-22 19:55:00|7667.2|7664.4|7660.1|7657.3|7667.2|7664.4|7659.1|7656.3|457
1637611200000|2021-11-22 20:00:00|7661|7658.2|7655.6|7652.8|7661.1|7658.3|7654.1|7651.3|569
1637611500000|2021-11-22 20:05:00|7656.1|7653.3|7656.1|7653.3|7658.2|7655.4|7654.2|7651.4|162
1637611800000|2021-11-22 20:10:00|7655.3|7652.5|7649.5|7646.7|7657.6|7654.8|7649.5|7646.7|273
1637612100000|2021-11-22 20:15:00|7650|7647.2|7648.1|7645.3|7650|7647.2|7646|7643.2|275
1637612400000|2021-11-22 20:20:00|7648|7645.2|7648.1|7645.3|7651|7648.2|7647|7644.2|306
1637612700000|2021-11-22 20:25:00|7648.5|7645.7|7641.1|7638.3|7649.5|7646.7|7639.2|7636.4|1221
1637613000000|2021-11-22 20:30:00|7641.5|7638.7|7645.3|7642.5|7647|7644.2|7641.2|7638.4|496
1637613300000|2021-11-22 20:35:00|7645.2|7642.4|7643.3|7640.5|7647.3|7644.5|7643.2|7640.4|162
1637613600000|2021-11-22 20:40:00|7642.3|7639.5|7638.3|7635.5|7644.3|7641.5|7638.2|7635.4|233
1637613900000|2021-11-22 20:45:00|7638.2|7635.4|7633.2|7630.4|7638.2|7635.4|7632.2|7629.4|349
1637614200000|2021-11-22 20:50:00|7632.3|7629.5|7625.2|7622.4|7633.2|7630.4|7624.3|7621.5|535
1637614500000|2021-11-22 20:55:00|7624.3|7621.5|7624.7|7621.9|7627.2|7624.4|7621.2|7618.4|316
1637614800000|2021-11-22 21:00:00|7625.1|7622.3|7622.2|7619.4|7625.1|7622.3|7619.8|7616.8|466
1637615100000|2021-11-22 21:05:00|7622.3|7619.5|7628.2|7625.4|7628.2|7625.4|7619.3|7616.5|550
1637615400000|2021-11-22 21:10:00|7629|7626.2|7627.2|7624.4|7629.6|7626.8|7624.2|7621.4|251
1637615700000|2021-11-22 21:15:00|7626.8|7624|7626.2|7623.4|7628.2|7625.4|7625.7|7622.9|64
1637616000000|2021-11-22 21:20:00|7625.8|7623|7626.2|7623.4|7628.2|7625.4|7625.2|7622.4|85
1637616300000|2021-11-22 21:25:00|7626|7623.2|7619.7|7616.9|7626|7623.2|7619.7|7616.9|197
1637616600000|2021-11-22 21:30:00|7619.3|7616.5|7623.2|7620.4|7623.3|7620.5|7619.2|7616.4|154
1637616900000|2021-11-22 21:35:00|7622.8|7620|7621.3|7618.5|7624.3|7621.5|7619.3|7616.5|518
1637617200000|2021-11-22 21:40:00|7621.7|7618.9|7627.2|7624.4|7627.7|7624.9|7621.7|7618.9|263
1637617500000|2021-11-22 21:45:00|7628.2|7625.4|7629.2|7626.4|7631.7|7628.9|7625.7|7622.9|240
1637617800000|2021-11-22 21:50:00|7629.1|7626.3|7637.6|7634.8|7638.2|7635.4|7627.2|7624.4|228
1637618100000|2021-11-22 21:55:00|7638.1|7635.3|7638.6|7635.8|7640.2|7637.4|7635.1|7632.3|313
1637622000000|2021-11-22 23:00:00|7634.8|7632|7627.4|7624.6|7635.3|7632.1|7627.4|7624.6|265
1637622300000|2021-11-22 23:05:00|7627.3|7624.5|7637|7634.2|7637.5|7634.7|7623.9|7620.9|284
1637622600000|2021-11-22 23:10:00|7637.5|7634.7|7635.2|7631.2|7638.4|7635.6|7627.3|7623.2|372
1637622900000|2021-11-22 23:15:00|7635.3|7631.3|7634.1|7631.3|7636.8|7634|7631|7628.2|60
1637623200000|2021-11-22 23:20:00|7634.5|7631.7|7630.5|7627.7|7634.5|7631.7|7629.6|7626.8|74
1637623500000|2021-11-22 23:25:00|7630.1|7627.3|7631.5|7628.7|7633|7630.2|7628.2|7625.4|57
1637623800000|2021-11-22 23:30:00|7631|7628.2|7637.5|7634.7|7637.5|7634.7|7631|7628.2|181
1637624100000|2021-11-22 23:35:00|7637.9|7635.1|7643.7|7640.9|7644.5|7641.7|7637|7634.2|186
1637624400000|2021-11-22 23:40:00|7643.6|7640.8|7646.2|7643.4|7646.2|7643.4|7641.6|7638.8|80
1637624700000|2021-11-22 23:45:00|7646.6|7643.8|7639.7|7636.9|7647.6|7644.8|7639.7|7636.9|158
1637625000000|2021-11-22 23:50:00|7640.1|7637.3|7637.7|7634.9|7640.2|7637.4|7633.3|7630.5|150
1637625300000|2021-11-22 23:55:00|7637.8|7635|7632|7629.2|7637.8|7635|7630.9|7628.1|290
1637625600000|2021-11-23 00:00:00|7631.1|7628.3|7635.2|7632.4|7637.1|7634.3|7631|7628.2|126
1637625900000|2021-11-23 00:05:00|7635.6|7632.8|7639.5|7636.7|7639.5|7636.7|7633.2|7630.4|168
1637626200000|2021-11-23 00:10:00|7639|7636.2|7640|7637.2|7642.8|7640|7639|7636.2|101
1637626500000|2021-11-23 00:15:00|7639.6|7636.8|7640.1|7637.3|7641.5|7638.7|7637.1|7634.3|98
1637626800000|2021-11-23 00:20:00|7640|7637.2|7644|7641.2|7644|7641.2|7639|7636.2|98
1637627100000|2021-11-23 00:25:00|7643.5|7640.7|7643.9|7641.1|7645|7642.2|7643.1|7640.3|54
1637627400000|2021-11-23 00:30:00|7644.4|7641.6|7644.9|7642.1|7650.8|7648|7643.9|7641.1|219
1637627700000|2021-11-23 00:35:00|7645.3|7642.5|7640.9|7638.1|7645.4|7642.6|7640.9|7638.1|47
1637628000000|2021-11-23 00:40:00|7641.8|7639|7640.9|7638.1|7644.9|7642.1|7638|7635.2|83
1637628300000|2021-11-23 00:45:00|7640.1|7637.3|7639.3|7636.5|7640.8|7638|7637.8|7635|69
1637628600000|2021-11-23 00:50:00|7638.9|7636.1|7640.7|7637.9|7645.7|7642.9|7638.8|7636|199
1637628900000|2021-11-23 00:55:00|7642.2|7639.4|7637|7634.2|7642.8|7640|7637|7634.2|103
1637629200000|2021-11-23 01:00:00|7637.4|7634.6|7640.1|7637.3|7648.8|7646|7630.7|7627.9|1052
1637629500000|2021-11-23 01:05:00|7640.6|7637.8|7617.9|7615.1|7642.7|7639.9|7614.9|7612.1|808
1637629800000|2021-11-23 01:10:00|7618.7|7615.9|7613.9|7611.1|7621.9|7619.1|7612.9|7610.1|464
1637630100000|2021-11-23 01:15:00|7614.9|7612.1|7613.7|7610.9|7615.8|7613|7608.8|7606|695
1637630400000|2021-11-23 01:20:00|7613.2|7610.4|7615.3|7612.5|7620.7|7617.9|7612.7|7609.9|709
1637630700000|2021-11-23 01:25:00|7615.4|7612.6|7623|7620.2|7625.9|7623.1|7613.9|7611.1|307
1637631000000|2021-11-23 01:30:00|7623.9|7621.1|7629|7626.2|7631|7628.2|7620.5|7617.7|353
1637631300000|2021-11-23 01:35:00|7630.9|7628.1|7632.3|7629.5|7635|7632.2|7625.9|7623.1|514
1637631600000|2021-11-23 01:40:00|7632.8|7630|7621.3|7618.5|7633.3|7630.5|7619.8|7617|295
1637631900000|2021-11-23 01:45:00|7620.8|7618|7624.8|7622|7625.8|7623|7618.9|7616.1|179
1637632200000|2021-11-23 01:50:00|7624.4|7621.6|7633.7|7630.9|7633.8|7631|7624.4|7621.6|362
1637632500000|2021-11-23 01:55:00|7633.2|7630.4|7631.2|7628.4|7633.2|7630.4|7622.4|7619.6|192
1637632800000|2021-11-23 02:00:00|7631.7|7628.9|7630.8|7628|7634.5|7631.7|7624.2|7621.4|241
1637633100000|2021-11-23 02:05:00|7630.3|7627.5|7633.6|7630.8|7635.7|7632.9|7629.8|7627|251
1637633400000|2021-11-23 02:10:00|7633.7|7630.9|7632.6|7629.8|7635.7|7632.9|7631.3|7628.5|140
1637633700000|2021-11-23 02:15:00|7632.7|7629.9|7623.7|7620.9|7632.7|7629.9|7623.7|7620.9|145
1637634000000|2021-11-23 02:20:00|7624.1|7621.3|7626.7|7623.9|7631.7|7628.9|7624.1|7621.3|161
1637634300000|2021-11-23 02:25:00|7625.7|7622.9|7621.3|7618.5|7626.7|7623.9|7620.3|7617.5|191
1637634600000|2021-11-23 02:30:00|7621.7|7618.9|7623.2|7620.4|7626.6|7623.8|7618.8|7616|277
1637634900000|2021-11-23 02:35:00|7623.6|7620.8|7625.7|7622.9|7626.7|7623.9|7620.3|7617.5|169
1637635200000|2021-11-23 02:40:00|7626.6|7623.8|7622.2|7619.4|7630.1|7627.3|7620.6|7617.8|202
1637635500000|2021-11-23 02:45:00|7622.6|7619.8|7616.2|7613.4|7622.7|7619.9|7613.6|7610.8|281
1637635800000|2021-11-23 02:50:00|7616.6|7613.8|7615.6|7612.8|7618.1|7615.3|7611.5|7608.7|299
1637636100000|2021-11-23 02:55:00|7616.5|7613.7|7625.4|7622.6|7626.4|7623.6|7614.6|7611.8|346
1637636400000|2021-11-23 03:00:00|7624.3|7621.5|7625.4|7622.6|7629.6|7626.8|7622|7619.2|254
1637636700000|2021-11-23 03:05:00|7625|7622.2|7619.4|7616.6|7625.5|7622.7|7618|7615.2|211
1637637000000|2021-11-23 03:10:00|7619|7616.2|7621.5|7618.7|7622.5|7619.7|7614.5|7611.7|193
1637637300000|2021-11-23 03:15:00|7621.1|7618.3|7626.5|7623.7|7628.5|7625.7|7619.5|7616.7|204
1637637600000|2021-11-23 03:20:00|7625.9|7623.1|7621.5|7618.7|7628.4|7625.6|7621.5|7618.7|147
1637637900000|2021-11-23 03:25:00|7622.4|7619.6|7628.4|7625.6|7631.4|7628.6|7620.5|7617.7|455
1637638200000|2021-11-23 03:30:00|7628.3|7625.5|7622.1|7619.3|7628.3|7625.5|7620.5|7617.7|225
1637638500000|2021-11-23 03:35:00|7621.7|7618.9|7619.7|7616.9|7623.6|7620.8|7616.8|7614|262
1637638800000|2021-11-23 03:40:00|7620.5|7617.7|7618.5|7615.7|7620.7|7617.9|7614.7|7611.9|107
1637639100000|2021-11-23 03:45:00|7618.6|7615.8|7616.7|7613.9|7619.7|7616.9|7614.8|7612|67
1637639400000|2021-11-23 03:50:00|7616.1|7613.3|7617.7|7614.9|7617.7|7614.9|7614.6|7611.8|60
1637639700000|2021-11-23 03:55:00|7618.1|7615.3|7610.7|7607.9|7618.5|7615.7|7608.7|7605.9|240
1637640000000|2021-11-23 04:00:00|7611.1|7608.3|7615.6|7612.8|7617.6|7614.8|7610.6|7607.8|189
1637640300000|2021-11-23 04:05:00|7616|7613.2|7612.6|7609.8|7617.6|7614.8|7612.5|7609.7|78
1637640600000|2021-11-23 04:10:00|7613.1|7610.3|7614.6|7611.8|7615.6|7612.8|7613.1|7610.3|71
1637640900000|2021-11-23 04:15:00|7615.5|7612.7|7614.5|7611.7|7615.5|7612.7|7613.5|7610.7|67
1637641200000|2021-11-23 04:20:00|7613.5|7610.7|7612.4|7609.6|7614.5|7611.7|7611.5|7608.7|57
1637641500000|2021-11-23 04:25:00|7613.3|7610.5|7612.4|7609.6|7614.6|7611.8|7611.6|7608.8|95
1637641800000|2021-11-23 04:30:00|7612.5|7609.7|7606.1|7603.3|7612.5|7609.7|7604.6|7601.8|214
1637642100000|2021-11-23 04:35:00|7606.6|7603.8|7610.6|7607.8|7611.6|7608.8|7606.1|7603.3|189
1637642400000|2021-11-23 04:40:00|7610.5|7607.7|7610.4|7607.6|7613.4|7610.6|7608.6|7605.8|125
1637642700000|2021-11-23 04:45:00|7610.8|7608|7611.4|7608.6|7612.5|7609.7|7610.4|7607.6|90
1637643000000|2021-11-23 04:50:00|7610.9|7608.1|7612.4|7609.6|7616.4|7613.6|7610.5|7607.7|151
1637643300000|2021-11-23 04:55:00|7612.8|7610|7614.5|7611.7|7616.6|7613.8|7612.8|7610|82
1637643600000|2021-11-23 05:00:00|7616.4|7613.6|7614.4|7611.6|7619.3|7616.5|7614.3|7611.5|165
1637643900000|2021-11-23 05:05:00|7613.6|7610.8|7612.4|7609.6|7614.4|7611.6|7610.5|7607.7|56
1637644200000|2021-11-23 05:10:00|7612|7609.2|7610.4|7607.6|7612|7609.2|7610.4|7607.6|52
1637644500000|2021-11-23 05:15:00|7610.8|7608|7608.5|7605.7|7613.4|7610.6|7607.6|7604.8|178
1637644800000|2021-11-23 05:20:00|7608|7605.2|7611.5|7608.7|7612.5|7609.7|7608|7605.2|42
1637645100000|2021-11-23 05:25:00|7612|7609.2|7602.5|7599.7|7613.5|7610.7|7598.5|7595.7|348
1637645400000|2021-11-23 05:30:00|7602.9|7600.1|7600.5|7597.7|7606.5|7603.7|7600.5|7597.7|614
1637645700000|2021-11-23 05:35:00|7600.9|7598.1|7599.5|7596.7|7605.5|7602.7|7599.5|7596.7|345
1637646000000|2021-11-23 05:40:00|7600.4|7597.6|7575.9|7573.1|7602.5|7599.7|7573.9|7571.1|1681
1637646300000|2021-11-23 05:45:00|7575.4|7572.6|7578.7|7575.9|7585.7|7582.9|7574.5|7571.7|681
1637646600000|2021-11-23 05:50:00|7578.8|7576|7569.3|7566.5|7579.7|7576.9|7566.9|7564.1|1042
1637646900000|2021-11-23 05:55:00|7569.7|7566.9|7576.8|7574|7578.3|7575.5|7567.5|7564.7|488
1637647200000|2021-11-23 06:00:00|7576.7|7573.9|7573.9|7571.1|7578.9|7576.1|7571.7|7568.9|454
1637647500000|2021-11-23 06:05:00|7572.9|7570.1|7577.8|7575|7580.7|7577.9|7572.8|7570|645
1637647800000|2021-11-23 06:10:00|7578.3|7575.5|7581.8|7579|7586.8|7584|7576.8|7574|630
1637648100000|2021-11-23 06:15:00|7581.4|7578.6|7572.7|7569.9|7581.8|7579|7571.8|7569|390
1637648400000|2021-11-23 06:20:00|7572.2|7569.4|7578.6|7575.8|7580.6|7577.8|7571.2|7568.4|393
1637648700000|2021-11-23 06:25:00|7579.1|7576.3|7581.8|7579|7583.6|7580.8|7576.7|7573.9|377
1637649000000|2021-11-23 06:30:00|7582.2|7579.4|7582.7|7579.9|7586.8|7584|7579.8|7577|470
1637649300000|2021-11-23 06:35:00|7582.8|7580|7577.8|7575|7583.8|7581|7576.7|7573.9|322
1637649600000|2021-11-23 06:40:00|7578.7|7575.9|7580.8|7578|7583.8|7581|7578.2|7575.4|176
1637649900000|2021-11-23 06:45:00|7581.7|7578.9|7584.8|7582|7589.8|7587|7579.8|7577|431
1637650200000|2021-11-23 06:50:00|7583.9|7581.1|7583.2|7580.4|7585.7|7582.9|7579.6|7575.2|293
1637650500000|2021-11-23 06:55:00|7582.8|7580|7586.8|7584|7588.8|7586|7579.8|7577|220
1637650800000|2021-11-23 07:00:00|7586.7|7583.9|7583.4|7580.6|7586.8|7584|7577.8|7575|312
1637651100000|2021-11-23 07:05:00|7583|7580.2|7575.4|7572.6|7583.4|7580.6|7571|7568.2|651
1637651400000|2021-11-23 07:10:00|7575.9|7573.1|7564.3|7561.5|7575.9|7573.1|7560.5|7557.7|685
1637651700000|2021-11-23 07:15:00|7563.9|7561.1|7575.9|7573.1|7576.9|7574.1|7558.9|7556.1|514
1637652000000|2021-11-23 07:20:00|7576.3|7573.5|7574.9|7572.1|7579.3|7576.5|7573.9|7571.1|320
1637652300000|2021-11-23 07:25:00|7574.4|7571.6|7585.8|7583|7587.9|7585.1|7574|7571.2|490
1637652600000|2021-11-23 07:30:00|7585.4|7582.6|7593.9|7591.1|7594.9|7592.1|7583.9|7581.1|759
1637652900000|2021-11-23 07:35:00|7594.7|7591.9|7577.2|7574.4|7598.9|7596.1|7575.7|7572.9|651
1637653200000|2021-11-23 07:40:00|7576.7|7573.9|7583.3|7580.5|7585.7|7582.9|7576.3|7573.5|267
1637653500000|2021-11-23 07:45:00|7583.7|7580.9|7591.2|7588.4|7601.1|7598.3|7578.7|7575.9|773
1637653800000|2021-11-23 07:50:00|7590.8|7588|7592.7|7589.9|7596.7|7593.9|7589.7|7586.9|272
1637654100000|2021-11-23 07:55:00|7593.2|7590.4|7591.3|7588.5|7595.7|7592.9|7589.7|7586.9|202
1637654400000|2021-11-23 08:00:00|7590.9|7588.1|7600.4|7597.6|7610.4|7607.6|7572.6|7569.8|3696
1637654700000|2021-11-23 08:05:00|7600|7597.2|7597.7|7594.9|7600.4|7597.6|7581.7|7578.9|1478
1637655000000|2021-11-23 08:10:00|7597.3|7594.5|7596.7|7593.9|7606.7|7603.9|7594.8|7592|842
1637655300000|2021-11-23 08:15:00|7595.8|7593|7578.1|7575.3|7604.7|7601.9|7576.7|7573.9|903
1637655600000|2021-11-23 08:20:00|7578.6|7575.8|7567.4|7564.6|7583.6|7580.8|7544.7|7541.9|2747
1637655900000|2021-11-23 08:25:00|7567.8|7565|7576.3|7573.5|7578.7|7575.9|7557.9|7555.1|1889
1637656200000|2021-11-23 08:30:00|7576.2|7573.4|7571.1|7568.3|7582.6|7579.8|7569.7|7566.9|1227
1637656500000|2021-11-23 08:35:00|7571.2|7568.4|7580.6|7577.8|7581.6|7578.8|7569.2|7566.4|710
1637656800000|2021-11-23 08:40:00|7581.1|7578.3|7581.6|7578.8|7583.6|7580.8|7576.6|7573.8|482
1637657100000|2021-11-23 08:45:00|7582.6|7579.8|7567.8|7565|7582.6|7579.8|7567|7564.2|673
1637657400000|2021-11-23 08:50:00|7567.6|7564.8|7569.9|7567.1|7572|7569.2|7565.8|7563|651
1637657700000|2021-11-23 08:55:00|7569.8|7567|7541.2|7538.4|7573|7570.2|7538.8|7536|1939
1637658000000|2021-11-23 09:00:00|7542.8|7540|7549.3|7546.5|7581.2|7578.4|7538.9|7536.1|3939
1637658300000|2021-11-23 09:05:00|7548.9|7546.1|7548.6|7545.8|7556.8|7554|7533.5|7530.7|2372
1637658600000|2021-11-23 09:10:00|7549|7546.2|7551.5|7548.7|7559.6|7556.8|7542.6|7539.8|1026
1637658900000|2021-11-23 09:15:00|7550.6|7547.8|7557.5|7554.7|7559.6|7556.8|7540.7|7537.9|813
1637659200000|2021-11-23 09:20:00|7557.6|7554.8|7559.6|7556.8|7564.5|7561.7|7553.6|7550.8|664
1637659500000|2021-11-23 09:25:00|7559.1|7556.3|7566.6|7563.8|7567.7|7564.9|7556.6|7553.8|842
1637659800000|2021-11-23 09:30:00|7567.6|7564.8|7562.6|7559.8|7570.5|7567.7|7560.5|7557.7|871
1637660100000|2021-11-23 09:35:00|7563|7560.2|7566.4|7563.6|7573.4|7570.6|7556.4|7553.6|676
1637660400000|2021-11-23 09:40:00|7566.9|7564.1|7557.4|7554.6|7566.9|7564.1|7555.4|7552.6|344
1637660700000|2021-11-23 09:45:00|7557.8|7555|7551.4|7548.6|7562.3|7559.5|7549.6|7546.8|860
1637661000000|2021-11-23 09:50:00|7551.8|7549|7549.5|7546.7|7559.9|7557.1|7548.5|7545.7|691
1637661300000|2021-11-23 09:55:00|7549.1|7546.3|7555.4|7552.6|7555.5|7552.7|7539.4|7536.6|855
1637661600000|2021-11-23 10:00:00|7554.5|7551.7|7551.5|7548.7|7561.3|7558.5|7549.5|7546.7|438
1637661900000|2021-11-23 10:05:00|7551.9|7549.1|7546.3|7543.5|7555.5|7552.7|7541.5|7538.7|561
1637662200000|2021-11-23 10:10:00|7546.7|7543.9|7558.3|7555.5|7559.4|7556.6|7546.3|7543.5|453
1637662500000|2021-11-23 10:15:00|7559.1|7556.3|7567.3|7564.5|7570.2|7567.4|7555.4|7552.6|755
1637662800000|2021-11-23 10:20:00|7567.7|7564.9|7571.3|7568.5|7574.4|7571.6|7565.3|7562.5|499
1637663100000|2021-11-23 10:25:00|7572.3|7569.5|7567.7|7564.9|7573.3|7570.5|7566.3|7563.5|386
1637663400000|2021-11-23 10:30:00|7567.8|7565|7563.3|7560.5|7573.3|7570.5|7559.5|7556.7|512
1637663700000|2021-11-23 10:35:00|7563.7|7560.9|7566.2|7563.4|7571.1|7568.3|7563.3|7560.5|456
1637664000000|2021-11-23 10:40:00|7565.4|7562.6|7573.1|7570.3|7581.1|7578.3|7565.4|7562.6|695
1637664300000|2021-11-23 10:45:00|7573.6|7570.8|7564.5|7561.7|7576.1|7573.3|7562.1|7559.3|438
1637664600000|2021-11-23 10:50:00|7564.1|7561.3|7570.9|7568.1|7571.9|7569.1|7561.5|7558.7|487
1637664900000|2021-11-23 10:55:00|7569.9|7567.1|7572.1|7569.3|7577.1|7574.3|7563.5|7560.7|729
1637665200000|2021-11-23 11:00:00|7571.3|7568.5|7571.1|7568.3|7578.8|7576|7570.1|7567.3|937
1637665500000|2021-11-23 11:05:00|7571|7568.2|7572.9|7570.1|7579.8|7577|7566|7563.2|890
1637665800000|2021-11-23 11:10:00|7572|7569.2|7568.9|7566.1|7572|7569.2|7559.3|7556.5|1258
1637666100000|2021-11-23 11:15:00|7569.3|7566.5|7576.8|7574|7576.8|7574|7567.5|7564.7|506
1637666400000|2021-11-23 11:20:00|7576.3|7573.5|7585.9|7583.1|7591.3|7588.5|7576.3|7573.5|1225
1637666700000|2021-11-23 11:25:00|7586.3|7583.5|7577.3|7574.5|7586.9|7584.1|7576.9|7574.1|806
1637667000000|2021-11-23 11:30:00|7576.9|7574.1|7578.3|7575.5|7581.8|7579|7569.9|7567.1|644
1637667300000|2021-11-23 11:35:00|7577.8|7575|7570.8|7568|7578.3|7575.5|7567.5|7564.7|592
1637667600000|2021-11-23 11:40:00|7571.3|7568.5|7569.8|7567|7578.6|7575.8|7566.8|7564|554
1637667900000|2021-11-23 11:45:00|7570.2|7567.4|7564|7561.2|7575.7|7572.9|7563.4|7560.6|726
1637668200000|2021-11-23 11:50:00|7564.5|7561.7|7572.4|7569.6|7573.8|7571|7562|7559.2|551
1637668500000|2021-11-23 11:55:00|7572.8|7570|7567|7564.2|7573.9|7571.1|7566.2|7563.4|243
1637668800000|2021-11-23 12:00:00|7567.4|7564.6|7533.7|7530.9|7575.9|7573.1|7527.3|7524.5|10419
1637669100000|2021-11-23 12:05:00|7534.2|7531.4|7562.3|7559.5|7567.4|7564.6|7521.2|7518.4|8657
1637669400000|2021-11-23 12:10:00|7562.7|7559.9|7568.2|7565.4|7572.2|7569.4|7552.2|7549.4|3591
1637669700000|2021-11-23 12:15:00|7567.8|7565|7554.1|7551.3|7572.2|7569.4|7544.5|7541.7|5434
1637670000000|2021-11-23 12:20:00|7553.3|7550.5|7655.4|7652.6|7655.4|7652.6|7539.7|7536.9|8963
1637670300000|2021-11-23 12:25:00|7654.3|7651.5|7636.1|7633.3|7661.9|7659.1|7626.9|7624.1|4795
1637670600000|2021-11-23 12:30:00|7635.6|7632.8|7646.3|7643.5|7648.2|7645.4|7623.1|7620.3|4059
1637670900000|2021-11-23 12:35:00|7646.6|7643.8|7640.3|7637.5|7648.7|7645.9|7628.9|7626.1|2243
1637671200000|2021-11-23 12:40:00|7640.6|7637.8|7636.7|7633.9|7645.3|7641.9|7627.7|7624.9|2401
1637671500000|2021-11-23 12:45:00|7635.8|7633|7629.2|7626.4|7637.5|7634.7|7623.7|7620.9|1443
1637671800000|2021-11-23 12:50:00|7630.1|7627.3|7632.3|7629.5|7634.3|7631.5|7623.5|7620.7|1221
1637672100000|2021-11-23 12:55:00|7632.9|7630.1|7628.3|7625.5|7636.7|7633.9|7627.4|7624.6|673
1637672400000|2021-11-23 13:00:00|7629.3|7626.5|7622.2|7619.4|7629.3|7626.5|7608.5|7605.7|3641
1637672700000|2021-11-23 13:05:00|7621.4|7618.6|7616.8|7614|7628.7|7625.9|7612.4|7609.6|1302
1637673000000|2021-11-23 13:10:00|7618.1|7615.3|7645.6|7642.8|7647.6|7644.8|7617.2|7614.4|4859
1637673300000|2021-11-23 13:15:00|7646.1|7643.3|7645.8|7643|7654.8|7652|7634|7631.2|3664
1637673600000|2021-11-23 13:20:00|7646.7|7643.9|7648.8|7646|7652|7649.2|7641.1|7638.3|2442
1637673900000|2021-11-23 13:25:00|7648|7645.2|7655.4|7652.6|7662.5|7658.5|7647.8|7645|4514
1637674200000|2021-11-23 13:30:00|7656.2|7653.4|7639.8|7637|7659.3|7656.5|7633.3|7630.5|2329
1637674500000|2021-11-23 13:35:00|7640.3|7637.5|7651.1|7648.3|7657.1|7654.3|7640.3|7637.5|1912
1637674800000|2021-11-23 13:40:00|7651.9|7649.1|7680.7|7677.9|7683.1|7680.3|7651.1|7648.3|5384
1637675100000|2021-11-23 13:45:00|7679.8|7677|7676|7673.2|7689.4|7686.6|7674.1|7671.3|2767
1637675400000|2021-11-23 13:50:00|7676.5|7673.7|7687.8|7685|7689.9|7687.1|7672.6|7669.8|2930
1637675700000|2021-11-23 13:55:00|7688.6|7685.8|7714.9|7712.1|7719.9|7717.1|7685.9|7683.1|5901
1637676000000|2021-11-23 14:00:00|7716.1|7713.3|7761.6|7758.8|7762.7|7759.9|7714.8|7712|8524
1637676300000|2021-11-23 14:05:00|7760.8|7758|7752.4|7749.6|7781.4|7778.6|7751.4|7748.6|7264
1637676600000|2021-11-23 14:10:00|7752|7749.2|7771.8|7769|7773.9|7771.1|7752|7749.2|3901
1637676900000|2021-11-23 14:15:00|7770.8|7768|7773.5|7770.7|7776.8|7774|7761.9|7759.1|4340
1637677200000|2021-11-23 14:20:00|7773.6|7770.8|7766.4|7763.6|7774.5|7771.7|7761.7|7758.9|3118
1637677500000|2021-11-23 14:25:00|7766.3|7763.5|7762|7759.2|7773.1|7770.3|7757.9|7755.1|4079
1637677800000|2021-11-23 14:30:00|7761.9|7759.1|7785.6|7782.8|7792.5|7789.7|7761.9|7759.1|6648
1637678100000|2021-11-23 14:35:00|7785.5|7782.7|7815.6|7812.8|7819.7|7816.9|7778.7|7775.9|4968
1637678400000|2021-11-23 14:40:00|7815.5|7812.7|7843|7840.2|7862.2|7859.4|7814.5|7811.7|8523
1637678700000|2021-11-23 14:45:00|7843.2|7840.4|7829.4|7826.6|7855.8|7853|7829|7826.2|5986
1637679000000|2021-11-23 14:50:00|7829|7826.2|7801.5|7798.7|7840.7|7837.9|7796.7|7793.9|7311
1637679300000|2021-11-23 14:55:00|7801.6|7798.8|7791.9|7789.1|7807|7804.2|7784.6|7781.8|6253
1637679600000|2021-11-23 15:00:00|7792.8|7790|7772.9|7770.1|7802|7799.2|7768.1|7765.3|6739
1637679900000|2021-11-23 15:05:00|7772.8|7770|7774.8|7772|7782.9|7780.1|7762.6|7759.8|3974
1637680200000|2021-11-23 15:10:00|7774.4|7771.6|7757.4|7754.6|7778|7775.2|7754|7751.2|4044
1637680500000|2021-11-23 15:15:00|7757.5|7754.7|7775.8|7773|7775.9|7773.1|7756|7753.2|2845
1637680800000|2021-11-23 15:20:00|7775.4|7772.6|7780.9|7778.1|7796.9|7794.1|7769.9|7767.1|3375
1637681100000|2021-11-23 15:25:00|7780.5|7777.7|7788.7|7785.9|7798.5|7795.7|7773.9|7771.1|3362
1637681400000|2021-11-23 15:30:00|7787.9|7785.1|7767|7764.2|7789.6|7786.8|7759.1|7756.3|2908
1637681700000|2021-11-23 15:35:00|7767.9|7765.1|7778.1|7775.3|7778.6|7775.8|7761.8|7759|2447
1637682000000|2021-11-23 15:40:00|7777.6|7774.8|7794.1|7791.3|7798.2|7795.4|7776|7773.2|2412
1637682300000|2021-11-23 15:45:00|7794|7791.2|7792|7789.2|7800.1|7797.3|7787.2|7784.4|2751
1637682600000|2021-11-23 15:50:00|7792.1|7789.3|7806.1|7803.3|7807.4|7804.6|7786.1|7783.3|2149
1637682900000|2021-11-23 15:55:00|7806.5|7803.7|7808.6|7805.8|7820|7817.2|7798.7|7795.9|2407
1637683200000|2021-11-23 16:00:00|7808.1|7805.3|7788.1|7785.3|7810.1|7807.3|7779.2|7776.4|2574
1637683500000|2021-11-23 16:05:00|7788.2|7785.4|7785.4|7782.6|7794.1|7791.3|7770.2|7767.4|2127
1637683800000|2021-11-23 16:10:00|7785.9|7783.1|7792.6|7789.8|7797.6|7794.8|7782.9|7780.1|2244
1637684100000|2021-11-23 16:15:00|7792.2|7789.4|7799.2|7796.4|7806.7|7803.9|7791.6|7788.8|2245
1637684400000|2021-11-23 16:20:00|7798.8|7796|7809.5|7806.7|7814.6|7811.8|7796.7|7793.9|2223
1637684700000|2021-11-23 16:25:00|7810.5|7807.7|7816.1|7813.3|7822.9|7820.1|7807.2|7804.4|5329
1637685000000|2021-11-23 16:30:00|7815.5|7812.7|7820|7817.2|7822.5|7819.7|7804|7801.2|3327
1637685300000|2021-11-23 16:35:00|7819.9|7817.1|7838.6|7835.8|7839.6|7836.8|7815.9|7813.1|3753
1637685600000|2021-11-23 16:40:00|7838.7|7835.9|7839.8|7837|7845.5|7842.7|7833.8|7831|2803
1637685900000|2021-11-23 16:45:00|7839.3|7836.5|7837|7834.2|7855.9|7853.1|7832.7|7829.9|3738
1637686200000|2021-11-23 16:50:00|7837.5|7834.7|7819.3|7816.5|7847|7844.2|7817.3|7814.5|3300
1637686500000|2021-11-23 16:55:00|7819.8|7817|7810.3|7807.5|7823.1|7820.3|7803.4|7800.6|2509
1637686800000|2021-11-23 17:00:00|7810.8|7808|7808.8|7806|7817.9|7815.1|7801.8|7799|2032
1637687100000|2021-11-23 17:05:00|7809.3|7806.5|7804.6|7801.8|7809.5|7806.7|7796.8|7794|2127
1637687400000|2021-11-23 17:10:00|7805.5|7802.7|7815.6|7812.8|7821.4|7818.6|7804.5|7801.7|2917
1637687700000|2021-11-23 17:15:00|7815.7|7812.9|7809.6|7806.8|7818.4|7815.6|7802.7|7799.9|1372
1637688000000|2021-11-23 17:20:00|7810.6|7807.8|7807.5|7804.7|7812.1|7809.3|7799.9|7797.1|1748
1637688300000|2021-11-23 17:25:00|7807.4|7804.6|7822.3|7819.5|7822.8|7820|7801.6|7798.8|1122
1637688600000|2021-11-23 17:30:00|7822.7|7819.9|7842.7|7839.9|7844.2|7841.4|7822.4|7819.6|2383
1637688900000|2021-11-23 17:35:00|7842.6|7839.8|7847.3|7844.5|7854.8|7852|7838.7|7835.9|3085
1637689200000|2021-11-23 17:40:00|7846.9|7844.1|7852.9|7850.1|7855.7|7852.9|7844.9|7842.1|2037
1637689500000|2021-11-23 17:45:00|7853|7850.2|7857.7|7854.9|7858.9|7856.1|7847.8|7845|1983
1637689800000|2021-11-23 17:50:00|7857.6|7854.8|7853.2|7850.4|7859.6|7856.8|7850.4|7847.6|1362
1637690100000|2021-11-23 17:55:00|7852.8|7850|7847.7|7844.9|7858.8|7856|7847.6|7844.8|1729
1637690400000|2021-11-23 18:00:00|7848.5|7845.7|7865.1|7862.3|7868.7|7865.9|7848.5|7845.7|2946
1637690700000|2021-11-23 18:05:00|7864.7|7861.9|7862.6|7859.8|7871.4|7868.6|7861.6|7858.8|1412
1637691000000|2021-11-23 18:10:00|7862.5|7859.7|7867.9|7865.1|7869.6|7866.8|7860.5|7857.7|1280
1637691300000|2021-11-23 18:15:00|7867.4|7864.6|7873.3|7870.5|7874.4|7871.6|7866.4|7863.6|1546
1637691600000|2021-11-23 18:20:00|7874.1|7871.3|7859.6|7856.8|7874.3|7871.5|7856.8|7854|1769
1637691900000|2021-11-23 18:25:00|7860.4|7857.6|7860.7|7857.9|7868.4|7865.6|7852.7|7849.9|1790
1637692200000|2021-11-23 18:30:00|7861.1|7858.3|7863.6|7860.8|7863.7|7860.9|7856.8|7854|1332
1637692500000|2021-11-23 18:35:00|7863.7|7860.9|7860.8|7858|7865.6|7862.8|7856.7|7853.9|1310
1637692800000|2021-11-23 18:40:00|7860.7|7857.9|7851.9|7849.1|7861.8|7859|7848.1|7845.3|1653
1637693100000|2021-11-23 18:45:00|7852|7849.2|7861|7858.2|7869.8|7867|7851.9|7849.1|1898
1637693400000|2021-11-23 18:50:00|7862|7859.2|7868.9|7866.1|7869.8|7867|7860|7857.2|1558
1637693700000|2021-11-23 18:55:00|7867.9|7865.1|7865.9|7863.1|7870.7|7867.9|7862.9|7860.1|1231
1637694000000|2021-11-23 19:00:00|7865.7|7862.9|7846.1|7843.3|7866.7|7863.9|7843.1|7840.3|2575
1637694300000|2021-11-23 19:05:00|7846.9|7844.1|7849.1|7846.3|7852|7849.2|7837.2|7834.4|2759
1637694600000|2021-11-23 19:10:00|7849.6|7846.8|7860.1|7857.3|7862.1|7859.3|7848.1|7845.3|2121
1637694900000|2021-11-23 19:15:00|7860|7857.2|7847.4|7844.6|7862|7859.2|7844.4|7841.6|3025
1637695200000|2021-11-23 19:20:00|7847.5|7844.7|7860.2|7857.4|7862.3|7859.5|7840.5|7837.7|3591
1637695500000|2021-11-23 19:25:00|7860.3|7857.5|7827.9|7825.1|7869.3|7866.5|7826.9|7824.1|9963
1637695800000|2021-11-23 19:30:00|7828.9|7826.1|7835.5|7832.7|7835.5|7832.7|7811.7|7808.9|4022
1637696100000|2021-11-23 19:35:00|7834.5|7831.7|7858.4|7855.6|7860.4|7857.6|7834.5|7831.7|2043
1637696400000|2021-11-23 19:40:00|7858|7855.2|7854.4|7851.6|7863.3|7860.5|7850.5|7847.7|1298
1637696700000|2021-11-23 19:45:00|7853.5|7850.7|7854.4|7851.6|7860.3|7857.5|7852.4|7849.6|561
1637697000000|2021-11-23 19:50:00|7853.9|7851.1|7852.3|7849.5|7856.2|7853.4|7851.5|7848.7|562
1637697300000|2021-11-23 19:55:00|7851.4|7848.6|7839.9|7837.1|7853.3|7850.5|7839.5|7836.7|787
1637697600000|2021-11-23 20:00:00|7839.5|7836.7|7851.4|7848.6|7851.4|7848.6|7838.4|7835.6|636
1637697900000|2021-11-23 20:05:00|7851.5|7848.7|7858.9|7856.1|7859.4|7856.6|7850.4|7847.6|579
1637698200000|2021-11-23 20:10:00|7858.5|7855.7|7859.8|7857|7864.3|7861.5|7855.4|7852.6|738
1637698500000|2021-11-23 20:15:00|7859.4|7856.6|7860.3|7857.5|7862.3|7859.5|7858.3|7855.5|333
1637698800000|2021-11-23 20:20:00|7860.8|7858|7861.3|7858.5|7862.4|7859.6|7859.3|7856.5|305
1637699100000|2021-11-23 20:25:00|7861.4|7858.6|7863.7|7860.9|7866.8|7864|7861.3|7858.5|338
1637699400000|2021-11-23 20:30:00|7863.3|7860.5|7858.9|7856.1|7865.1|7862.3|7856.3|7853.5|537
1637699700000|2021-11-23 20:35:00|7859.3|7856.5|7869.1|7866.3|7871|7868.2|7859.3|7856.5|789
1637700000000|2021-11-23 20:40:00|7869.2|7866.4|7865.6|7862.8|7871.2|7868.4|7865|7862.2|511
1637700300000|2021-11-23 20:45:00|7865.2|7862.4|7863.1|7860.3|7869.1|7866.3|7862.2|7859.4|225
1637700600000|2021-11-23 20:50:00|7863.2|7860.4|7868.2|7865.4|7868.2|7865.4|7863.1|7860.3|283
1637700900000|2021-11-23 20:55:00|7868.1|7865.3|7863.1|7860.3|7870.2|7867.4|7862.2|7859.4|390
1637701200000|2021-11-23 21:00:00|7862.7|7859.9|7862.1|7859.3|7866.1|7863.3|7859.3|7856.5|473
1637701500000|2021-11-23 21:05:00|7862.2|7859.4|7861.8|7859|7862.2|7859.4|7858.2|7855.4|218
1637701800000|2021-11-23 21:10:00|7861.4|7858.6|7865.3|7862.5|7867.3|7864.5|7861.3|7858.5|221
1637702100000|2021-11-23 21:15:00|7866.1|7863.3|7868.2|7865.4|7871.1|7868.3|7866.1|7863.3|277
1637702400000|2021-11-23 21:20:00|7867.8|7865|7867.2|7864.4|7867.8|7865|7861.7|7858.9|256
1637702700000|2021-11-23 21:25:00|7867.7|7864.9|7861.8|7859|7868.4|7865.5|7861.6|7857.8|224
1637703000000|2021-11-23 21:30:00|7861.7|7858.9|7838.9|7836.1|7861.7|7858.9|7824.9|7822|1472
1637703300000|2021-11-23 21:35:00|7839.3|7836.5|7844.9|7842.1|7845.4|7842.6|7838.9|7835.4|480
1637703600000|2021-11-23 21:40:00|7844.4|7841.6|7844.4|7841.6|7845.5|7842.7|7844.3|7841.5|296
1637703900000|2021-11-23 21:45:00|7844.8|7842|7846|7843.2|7848|7845.2|7843.5|7840.7|222
1637704200000|2021-11-23 21:50:00|7845.9|7843.1|7842|7839.2|7847.4|7844.6|7842|7839.2|212
1637704500000|2021-11-23 21:55:00|7842.4|7839.6|7840.9|7838.1|7846.4|7843.6|7840.4|7837.6|227
1637708400000|2021-11-23 23:00:00|7834.3|7831.5|7831.8|7829|7834.7|7831.9|7822.8|7820|452
1637708700000|2021-11-23 23:05:00|7831.6|7828.8|7831.9|7829.1|7834.3|7831.5|7829.3|7826.5|95
1637709000000|2021-11-23 23:10:00|7831.4|7828.6|7827.7|7824.9|7837.3|7834.5|7825.4|7822.6|248
1637709300000|2021-11-23 23:15:00|7827.9|7823.9|7828.9|7826.1|7831.8|7828.9|7825.2|7822.4|206
1637709600000|2021-11-23 23:20:00|7828.8|7826|7832.3|7829.5|7833.3|7830.5|7828.4|7825.6|58
1637709900000|2021-11-23 23:25:00|7832.7|7829.9|7832.4|7829.6|7833.4|7830.6|7831.8|7829|35
1637710200000|2021-11-23 23:30:00|7832.9|7830.1|7826.2|7823.4|7835.4|7832.6|7825.8|7823|314
1637710500000|2021-11-23 23:35:00|7826.6|7823.8|7825.6|7822.8|7829.1|7826.3|7825.2|7822.4|96
1637710800000|2021-11-23 23:40:00|7825.7|7822.9|7832.3|7829.5|7832.3|7829.5|7824.1|7821.3|267
1637711100000|2021-11-23 23:45:00|7831.8|7829|7819.8|7817|7833.5|7830.7|7815|7812.2|462
1637711400000|2021-11-23 23:50:00|7820.2|7817.4|7823.2|7820.4|7823.2|7820.4|7816.1|7813.3|216
1637711700000|2021-11-23 23:55:00|7822.2|7819.4|7814.2|7811.4|7822.2|7819.4|7813.1|7810.3|301
1637712000000|2021-11-24 00:00:00|7813.8|7811|7798.2|7795.4|7814.3|7811.5|7797.3|7794.5|763
1637712300000|2021-11-24 00:05:00|7797.8|7795|7808.7|7805.9|7809.2|7806.4|7797.8|7795|363
1637712600000|2021-11-24 00:10:00|7809.2|7806.4|7808.2|7805.4|7816.2|7813.4|7806.7|7803.9|320
1637712900000|2021-11-24 00:15:00|7808.1|7805.3|7806.4|7803.6|7810.1|7807.3|7803.4|7800.6|186
1637713200000|2021-11-24 00:20:00|7807.4|7804.6|7811.2|7808.4|7811.2|7808.4|7806.4|7803.6|112
1637713500000|2021-11-24 00:25:00|7810.8|7808|7806.4|7803.6|7812.2|7809.4|7805.6|7802.8|92
1637713800000|2021-11-24 00:30:00|7807.4|7804.6|7800|7797.2|7808.4|7805.6|7799.1|7796.3|151
1637714100000|2021-11-24 00:35:00|7799.5|7796.7|7793.2|7790.4|7800.6|7797.8|7792.7|7789.9|428
1637714400000|2021-11-24 00:40:00|7793.6|7790.8|7793.6|7790.8|7794.6|7791.8|7792.6|7789.8|120
1637714700000|2021-11-24 00:45:00|7793.4|7790.6|7796.8|7794|7798.9|7796.1|7792.6|7789.8|243
1637715000000|2021-11-24 00:50:00|7797.1|7794.3|7801.8|7799|7803.1|7800.3|7797|7794.2|201
1637715300000|2021-11-24 00:55:00|7802.2|7799.4|7807.8|7805|7810.2|7807.4|7801.2|7798.4|283
1637715600000|2021-11-24 01:00:00|7808.3|7805.5|7821.9|7819.1|7835.7|7832.9|7802|7798.6|2342
1637715900000|2021-11-24 01:05:00|7821.3|7818.5|7832.1|7829.3|7832.7|7829.9|7816.1|7813.3|803
1637716200000|2021-11-24 01:10:00|7832.5|7829.7|7837.5|7834.7|7845.5|7842.7|7830|7827.2|884
1637716500000|2021-11-24 01:15:00|7837.9|7835.1|7826.9|7824.1|7839.5|7836.7|7825|7822.2|392
1637716800000|2021-11-24 01:20:00|7827.3|7824.5|7829.5|7826.7|7832.5|7829.7|7826.5|7823.7|315
1637717100000|2021-11-24 01:25:00|7828|7825.2|7832.5|7829.7|7843|7840.2|7827.5|7824.7|459
1637717400000|2021-11-24 01:30:00|7833.4|7830.6|7823.8|7821|7837.3|7834.5|7821.3|7818.5|438
1637717700000|2021-11-24 01:35:00|7823.6|7820.8|7826.6|7823.8|7840.1|7837.3|7823.3|7820.5|480
1637718000000|2021-11-24 01:40:00|7827.2|7824.4|7823.3|7820.5|7829.2|7826.4|7822.8|7820|240
1637718300000|2021-11-24 01:45:00|7823.4|7820.6|7827.3|7824.5|7828.1|7825.3|7819.4|7816.6|204
1637718600000|2021-11-24 01:50:00|7827.2|7824.4|7839.4|7836.6|7839.8|7837|7827.2|7824.4|427
1637718900000|2021-11-24 01:55:00|7839|7836.2|7849.2|7846.4|7849.2|7846.4|7834.4|7831.6|589
1637719200000|2021-11-24 02:00:00|7848.4|7845.6|7862.2|7859.4|7870.8|7868|7844.8|7842|1567
1637719500000|2021-11-24 02:05:00|7861.8|7859|7861.8|7859|7866.2|7863.4|7858.8|7856|541
1637719800000|2021-11-24 02:10:00|7861.7|7858.9|7875.3|7872.5|7880.2|7877.4|7856.2|7853.4|1494
1637720100000|2021-11-24 02:15:00|7874.3|7871.5|7876.2|7873.4|7886.7|7883.9|7874.2|7871.4|654
1637720400000|2021-11-24 02:20:00|7876.8|7874|7862.2|7859.4|7877.2|7874.4|7860.3|7857.5|574
1637720700000|2021-11-24 02:25:00|7861.6|7858.8|7864.7|7861.9|7868.2|7865.4|7861.2|7858.4|296
1637721000000|2021-11-24 02:30:00|7864.2|7861.4|7874.7|7871.9|7878.2|7875.4|7864.2|7861.4|637
1637721300000|2021-11-24 02:35:00|7874.6|7871.8|7869.3|7866.5|7876.2|7873.4|7868.3|7865.5|341
1637721600000|2021-11-24 02:40:00|7870.1|7867.3|7878.9|7876.1|7882.2|7879.4|7862.8|7860|657
1637721900000|2021-11-24 02:45:00|7879.3|7876.5|7867.4|7864.6|7879.4|7876.6|7866.4|7863.6|431
1637722200000|2021-11-24 02:50:00|7867|7864.2|7865.1|7862.3|7873.9|7871.1|7864.4|7861.6|392
1637722500000|2021-11-24 02:55:00|7865.7|7862.9|7862.7|7859.9|7867.1|7864.3|7858.1|7855.3|349
1637722800000|2021-11-24 03:00:00|7863.1|7860.3|7850.1|7847.3|7864.1|7861.3|7846.2|7843.4|690
1637723100000|2021-11-24 03:05:00|7849.7|7846.9|7849.7|7846.9|7855.3|7852.5|7848.1|7845.3|373
1637723400000|2021-11-24 03:10:00|7849.3|7846.5|7843.1|7840.3|7853.1|7850.3|7840.9|7838.1|680
1637723700000|2021-11-24 03:15:00|7844|7841.2|7848|7845.2|7851.1|7848.3|7840.2|7837.4|413
1637724000000|2021-11-24 03:20:00|7848.1|7845.3|7842.1|7839.3|7849.1|7846.3|7840.1|7837.3|382
1637724300000|2021-11-24 03:25:00|7844|7841.2|7854.1|7851.3|7855.2|7852.4|7844|7841.2|374
1637724600000|2021-11-24 03:30:00|7853.7|7850.9|7851.1|7848.3|7853.7|7850.9|7849.1|7846.3|219
1637724900000|2021-11-24 03:35:00|7850.6|7847.8|7848.1|7845.3|7853.1|7850.3|7846.1|7843.3|132
1637725200000|2021-11-24 03:40:00|7848.5|7845.7|7848.5|7845.7|7849.9|7847.1|7848.1|7845.3|62
1637725500000|2021-11-24 03:45:00|7848.6|7845.8|7847.1|7844.3|7850.6|7847.8|7845.1|7842.3|98
1637725800000|2021-11-24 03:50:00|7846.1|7843.3|7846|7843.2|7849.1|7846.3|7845|7842.2|58
1637726100000|2021-11-24 03:55:00|7846.7|7843.9|7849|7846.2|7851|7848.2|7846.7|7843.9|76
1637726400000|2021-11-24 04:00:00|7849.4|7846.6|7844|7841.2|7850|7847.2|7843|7840.2|177
1637726700000|2021-11-24 04:05:00|7843.6|7840.8|7845|7842.2|7846|7843.2|7843|7840.2|77
1637727000000|2021-11-24 04:10:00|7844|7841.2|7841|7838.2|7844|7841.2|7839.4|7836.6|249
1637727300000|2021-11-24 04:15:00|7841.4|7838.6|7841.4|7838.6|7844|7841.2|7840|7837.2|142
1637727600000|2021-11-24 04:20:00|7841|7838.2|7839.8|7837|7842|7839.2|7839.8|7837|155
1637727900000|2021-11-24 04:25:00|7839.4|7836.6|7840.8|7838|7841.9|7839.1|7838.8|7836|142
1637728200000|2021-11-24 04:30:00|7841.7|7838.9|7845.4|7842.6|7847.4|7844.6|7839.8|7837|245
1637728500000|2021-11-24 04:35:00|7845.8|7843|7850.8|7848|7851.8|7849|7845.8|7843|224
1637728800000|2021-11-24 04:40:00|7850.4|7847.6|7847.8|7845|7851.8|7849|7846.9|7844.1|111
1637729100000|2021-11-24 04:45:00|7847.7|7844.9|7848.1|7845.3|7848.6|7845.8|7843.8|7841|104
1637729400000|2021-11-24 04:50:00|7847.8|7845|7845.7|7842.9|7850.6|7847.8|7845.7|7842.9|53
1637729700000|2021-11-24 04:55:00|7846.7|7843.9|7846.7|7843.9|7847.6|7844.8|7844.4|7841.6|46
1637730000000|2021-11-24 05:00:00|7846.3|7843.5|7844.7|7841.9|7846.7|7843.9|7843.7|7840.9|83
1637730300000|2021-11-24 05:05:00|7845.1|7842.3|7859.8|7857|7860.7|7857.9|7844.7|7841.9|502
1637730600000|2021-11-24 05:10:00|7860.6|7857.8|7859.4|7856.6|7864.9|7862.1|7858.9|7856.1|376
1637730900000|2021-11-24 05:15:00|7859.9|7857.1|7864.7|7861.9|7868.7|7865.9|7859.9|7857.1|530
1637731200000|2021-11-24 05:20:00|7864.3|7861.5|7864|7861.2|7869.4|7866.6|7862.5|7859.7|381
1637731500000|2021-11-24 05:25:00|7864.5|7861.7|7860.5|7857.7|7865.1|7862.3|7859.5|7856.7|109
1637731800000|2021-11-24 05:30:00|7860.1|7857.3|7868.5|7865.7|7872.5|7869.7|7860.1|7857.3|657
1637732100000|2021-11-24 05:35:00|7868.9|7866.1|7872.5|7869.7|7875.5|7872.7|7867|7864.2|372
1637732400000|2021-11-24 05:40:00|7873.1|7870.3|7873.5|7870.7|7875.5|7872.7|7867.7|7864.9|334
1637732700000|2021-11-24 05:45:00|7873.1|7870.3|7868.5|7865.7|7876.5|7873.7|7867.3|7864.5|362
1637733000000|2021-11-24 05:50:00|7868.4|7865.6|7863.4|7860.6|7869.4|7866.6|7861.3|7858.5|231
1637733300000|2021-11-24 05:55:00|7863.8|7861|7863|7860.2|7865.4|7862.6|7857.4|7854.6|302
1637733600000|2021-11-24 06:00:00|7862.9|7860.1|7870.4|7867.6|7871.8|7869|7859.4|7856.6|218
1637733900000|2021-11-24 06:05:00|7869.9|7867.1|7881.4|7878.6|7884.3|7881.5|7868.4|7865.6|1264
1637734200000|2021-11-24 06:10:00|7882.4|7879.6|7881.4|7878.6|7885.3|7882.5|7879.4|7876.6|517
1637734500000|2021-11-24 06:15:00|7881.8|7879|7875.4|7872.6|7883.4|7880.6|7873.3|7870.5|366
1637734800000|2021-11-24 06:20:00|7874.9|7872.1|7875.3|7872.5|7879.4|7876.6|7872.4|7869.6|417
1637735100000|2021-11-24 06:25:00|7875.4|7872.6|7875.3|7872.5|7876.8|7874|7871.5|7868.7|295
1637735400000|2021-11-24 06:30:00|7874.5|7871.7|7874.4|7871.6|7880.5|7877.7|7870.9|7868.1|264
1637735700000|2021-11-24 06:35:00|7874|7871.2|7884.4|7881.6|7884.4|7881.6|7873.4|7870.6|319
1637736000000|2021-11-24 06:40:00|7883.6|7880.8|7877.4|7874.6|7885.4|7882.6|7876.4|7873.6|528
1637736300000|2021-11-24 06:45:00|7877.8|7875|7874|7871.2|7881.5|7878.7|7873.4|7870.6|572
1637736600000|2021-11-24 06:50:00|7873.6|7870.8|7875.9|7873.1|7879.5|7876.7|7873.5|7870.7|248
1637736900000|2021-11-24 06:55:00|7876|7873.2|7877.3|7874.5|7880.3|7877.5|7874.6|7871.8|328
1637737200000|2021-11-24 07:00:00|7877.7|7874.9|7883.3|7880.5|7897.3|7894.5|7876|7873.2|1248
1637737500000|2021-11-24 07:05:00|7882.3|7879.5|7865.2|7862.4|7883.3|7880.5|7863.9|7861.1|1396
1637737800000|2021-11-24 07:10:00|7865.3|7862.5|7865.8|7863|7873.4|7870.6|7859.3|7856.5|531
1637738100000|2021-11-24 07:15:00|7865.6|7862.8|7861.8|7859|7868|7865.2|7859.3|7856.5|347
1637738400000|2021-11-24 07:20:00|7861.6|7858.8|7862|7859.2|7864.3|7861.5|7856.5|7853.7|332
1637738700000|2021-11-24 07:25:00|7862.1|7859.3|7854.5|7851.7|7862.5|7859.7|7851|7848.2|480
1637739000000|2021-11-24 07:30:00|7854|7851.2|7851.5|7848.7|7854.4|7851.6|7850.5|7847.7|348
1637739300000|2021-11-24 07:35:00|7851|7848.2|7857.3|7854.5|7857.4|7854.6|7848.9|7846.1|454
1637739600000|2021-11-24 07:40:00|7856.9|7854.1|7858.3|7855.5|7862.4|7859.6|7855.3|7852.5|291
1637739900000|2021-11-24 07:45:00|7858.8|7856|7851.5|7848.7|7859.4|7856.6|7851.5|7848.7|291
1637740200000|2021-11-24 07:50:00|7852.4|7849.6|7861.9|7859.1|7862.4|7859.6|7844.4|7841.6|585
1637740500000|2021-11-24 07:55:00|7862.5|7859.7|7873.5|7870.7|7874.4|7871.6|7861.9|7859.1|687
1637740800000|2021-11-24 08:00:00|7873.9|7871.1|7873.5|7870.7|7875.4|7872.6|7869.6|7866.8|595
1637741100000|2021-11-24 08:05:00|7873.9|7871.1|7866.8|7864|7874.5|7871.7|7862.5|7859.7|949
1637741400000|2021-11-24 08:10:00|7866.5|7863.7|7867.2|7864.4|7874.2|7871.4|7863.2|7860.4|507
1637741700000|2021-11-24 08:15:00|7866.8|7864|7887.2|7884.4|7892.2|7889.4|7866.2|7863.4|1188
1637742000000|2021-11-24 08:20:00|7886.2|7883.4|7879.6|7876.8|7888.6|7885.8|7876.2|7873.4|802
1637742300000|2021-11-24 08:25:00|7879.2|7876.4|7868.6|7865.8|7880.7|7877.9|7863.9|7861.1|1332
1637742600000|2021-11-24 08:30:00|7869|7866.2|7883.8|7881|7885.3|7882.5|7862.4|7859.6|1424
1637742900000|2021-11-24 08:35:00|7883.4|7880.6|7880.2|7877.4|7886.3|7883.5|7877.9|7875.1|509
1637743200000|2021-11-24 08:40:00|7881.6|7878.8|7895.1|7892.3|7896.4|7893.6|7879.2|7876.4|858
1637743500000|2021-11-24 08:45:00|7895.5|7892.7|7905.2|7902.4|7909.3|7906.3|7893.2|7890.4|1736
1637743800000|2021-11-24 08:50:00|7904.3|7901.5|7898.2|7895.4|7907.2|7904.4|7896.3|7893.5|857
1637744100000|2021-11-24 08:55:00|7898.7|7895.9|7895.1|7892.3|7904.2|7901.4|7891.4|7888.6|1249
1637744400000|2021-11-24 09:00:00|7894.7|7891.9|7881.2|7878.4|7895.2|7892.4|7880.2|7877.4|1146
1637744700000|2021-11-24 09:05:00|7877.8|7875|7872.7|7869.9|7885|7882.2|7872.2|7869.4|828
1637745000000|2021-11-24 09:10:00|7872.8|7870|7864.1|7861.3|7876.8|7874|7863.1|7860.3|886
1637745300000|2021-11-24 09:15:00|7866|7863.2|7874.1|7871.3|7877|7874.2|7860.1|7857.3|733
1637745600000|2021-11-24 09:20:00|7874.9|7872.1|7878.6|7875.8|7880.1|7877.3|7871.1|7868.3|464
1637745900000|2021-11-24 09:25:00|7878.1|7875.3|7875|7872.2|7879.1|7876.3|7867|7864.2|424
1637746200000|2021-11-24 09:30:00|7875.6|7872.8|7876.1|7873.3|7877.1|7874.3|7861.1|7858.3|602
1637746500000|2021-11-24 09:35:00|7875.1|7872.3|7864.1|7861.3|7876.1|7873.3|7864.1|7861.3|452
1637746800000|2021-11-24 09:40:00|7863.1|7860.3|7865.3|7862.5|7867.3|7864.5|7854.7|7851.9|750
1637747100000|2021-11-24 09:45:00|7866.2|7863.4|7868.2|7865.4|7872.2|7869.4|7864.1|7861.3|449
1637747400000|2021-11-24 09:50:00|7868.1|7865.3|7825.9|7823.1|7868.9|7866.1|7825.4|7822.6|3092
1637747700000|2021-11-24 09:55:00|7826.3|7823.5|7823.7|7820.9|7835.2|7832.4|7811.5|7808.7|2886
1637748000000|2021-11-24 10:00:00|7824.2|7821.4|7833.3|7830.5|7834.7|7831.9|7810.2|7807.4|2292
1637748300000|2021-11-24 10:05:00|7833.4|7830.6|7823.2|7820.4|7834.3|7831.5|7814.5|7811.7|1317
1637748600000|2021-11-24 10:10:00|7822.3|7819.5|7818.3|7815.5|7822.7|7819.9|7811.3|7808.5|1272
1637748900000|2021-11-24 10:15:00|7817.5|7814.7|7836.8|7834|7847|7844.2|7817.3|7814.5|1479
1637749200000|2021-11-24 10:20:00|7836.7|7833.9|7838.1|7835.3|7842.3|7839.5|7833.3|7830.5|567
1637749500000|2021-11-24 10:25:00|7838.3|7835.5|7837.1|7834.3|7841.1|7838.3|7831.3|7828.5|383
1637749800000|2021-11-24 10:30:00|7837.3|7834.5|7830.2|7827.4|7837.3|7834.5|7830.1|7827.3|406
1637750100000|2021-11-24 10:35:00|7829.2|7826.4|7823.1|7820.3|7830.2|7827.4|7819.2|7816.4|448
1637750400000|2021-11-24 10:40:00|7822.6|7819.8|7822.2|7819.4|7827|7824.2|7814.5|7811.7|476
1637750700000|2021-11-24 10:45:00|7821.7|7818.9|7821.6|7818.8|7826.2|7823.4|7820.2|7817.4|444
1637751000000|2021-11-24 10:50:00|7822.2|7819.4|7825.2|7822.4|7836|7833.2|7821.6|7818.8|594
1637751300000|2021-11-24 10:55:00|7826|7823.2|7804.4|7801.6|7826.2|7823.4|7803.5|7800.7|1021
1637751600000|2021-11-24 11:00:00|7804.5|7801.7|7812.2|7809.4|7814.2|7811.4|7795.9|7793.1|1629
1637751900000|2021-11-24 11:05:00|7812|7809.2|7806.1|7803.3|7819.1|7816.3|7805.1|7802.3|832
1637752200000|2021-11-24 11:10:00|7806.2|7803.4|7807.7|7804.9|7809.2|7806.4|7795.9|7793.1|869
1637752500000|2021-11-24 11:15:00|7808.1|7805.3|7814.1|7811.3|7818.1|7815.3|7807.6|7804.8|500
1637752800000|2021-11-24 11:20:00|7814.2|7811.4|7810.2|7807.4|7817.2|7814.4|7809.7|7806.9|455
1637753100000|2021-11-24 11:25:00|7809.4|7806.6|7821.1|7818.3|7821.2|7818.4|7803.2|7800.4|799
1637753400000|2021-11-24 11:30:00|7820.6|7817.8|7817.4|7814.6|7822.8|7820|7812.8|7810|703
1637753700000|2021-11-24 11:35:00|7818.3|7815.5|7815.4|7812.6|7818.4|7815.6|7812.3|7809.5|466
1637754000000|2021-11-24 11:40:00|7815.8|7813|7827.4|7824.6|7827.4|7824.6|7815.8|7813|596
1637754300000|2021-11-24 11:45:00|7827.3|7824.5|7828.4|7825.6|7840.1|7837.3|7825.8|7823|922
1637754600000|2021-11-24 11:50:00|7828.2|7825.4|7830.2|7827.4|7835.2|7832.4|7826.4|7823.6|551
1637754900000|2021-11-24 11:55:00|7829.7|7826.9|7842.7|7839.9|7847.3|7844.5|7827.4|7824.6|971
1637755200000|2021-11-24 12:00:00|7842.8|7840|7860.1|7857.3|7866.2|7863.4|7842.5|7839.7|2120
1637755500000|2021-11-24 12:05:00|7859.7|7856.9|7853.7|7850.9|7860.1|7857.3|7850.2|7847.4|730
1637755800000|2021-11-24 12:10:00|7854.1|7851.3|7840.1|7837.3|7855.1|7852.3|7835.2|7832.4|824
1637756100000|2021-11-24 12:15:00|7839.7|7836.9|7850.1|7847.3|7854.1|7851.3|7837.3|7834.5|1116
1637756400000|2021-11-24 12:20:00|7850.9|7848.1|7843.1|7840.3|7851|7848.2|7837.9|7835.1|762
1637756700000|2021-11-24 12:25:00|7843.9|7841.1|7830.6|7827.8|7845.1|7842.3|7830.1|7827.3|704
1637757000000|2021-11-24 12:30:00|7830.5|7827.7|7828.1|7825.3|7837|7834.2|7826.1|7823.3|612
1637757300000|2021-11-24 12:35:00|7829.1|7826.3|7848.1|7845.3|7850|7847.2|7827.1|7824.3|867
1637757600000|2021-11-24 12:40:00|7848.6|7845.8|7845.1|7842.3|7853.1|7850.3|7843.1|7840.3|568
1637757900000|2021-11-24 12:45:00|7845.4|7842.6|7834.7|7831.9|7847.2|7844.4|7833.2|7830.4|990
1637758200000|2021-11-24 12:50:00|7835|7832.2|7825.3|7822.5|7838.4|7835.6|7822.3|7819.5|1283
1637758500000|2021-11-24 12:55:00|7824.7|7821.9|7819.9|7817.1|7835.3|7832.5|7819.9|7817.1|781
1637758800000|2021-11-24 13:00:00|7820.5|7817.7|7823.6|7820.8|7835.1|7832.3|7815.6|7812.8|2025
1637759100000|2021-11-24 13:05:00|7823.7|7820.9|7815.7|7812.9|7824.7|7821.9|7811.9|7809.1|1258
1637759400000|2021-11-24 13:10:00|7816.5|7813.7|7833.3|7830.5|7837.7|7834.9|7814.7|7811.9|1014
1637759700000|2021-11-24 13:15:00|7832.9|7830.1|7831.7|7828.9|7835.7|7832.9|7826.8|7824|818
1637760000000|2021-11-24 13:20:00|7832.5|7829.7|7833.4|7830.6|7839.6|7836.8|7826.7|7823.9|1184
1637760300000|2021-11-24 13:25:00|7835.4|7832.6|7832.7|7829.9|7835.4|7832.6|7823.9|7821.1|858
1637760600000|2021-11-24 13:30:00|7832.3|7829.5|7831.9|7829.1|7833.3|7830.5|7826.8|7824|724
1637760900000|2021-11-24 13:35:00|7832.9|7830.1|7815|7812.2|7834.9|7832.1|7812.9|7810.1|1582
1637761200000|2021-11-24 13:40:00|7815.4|7812.6|7814.1|7811.3|7821|7818.2|7812|7809.2|1068
1637761500000|2021-11-24 13:45:00|7814.5|7811.7|7817.5|7814.7|7824.3|7821.5|7812.9|7810.1|1106
1637761800000|2021-11-24 13:50:00|7817.9|7815.1|7826.9|7824.1|7830.1|7827.3|7806.9|7804.1|1551
1637762100000|2021-11-24 13:55:00|7826.1|7823.3|7820|7817.2|7831.7|7828.9|7820|7817.2|1610
1637762400000|2021-11-24 14:00:00|7819.9|7817.1|7824.8|7822|7828.8|7826|7802.9|7800.1|3516
1637762700000|2021-11-24 14:05:00|7825.5|7822.7|7812.8|7810|7829.2|7826.4|7807|7804.2|2242
1637763000000|2021-11-24 14:10:00|7813.8|7811|7802.8|7800|7819.3|7816.5|7796.2|7793.4|2226
1637763300000|2021-11-24 14:15:00|7802.1|7799.3|7813.8|7811|7814.8|7812|7793.8|7791|2298
1637763600000|2021-11-24 14:20:00|7813.7|7810.9|7799.8|7797|7819.6|7816.8|7798.8|7796|1593
1637763900000|2021-11-24 14:25:00|7798.8|7796|7801.8|7799|7803.8|7801|7786.9|7784.1|2341
1637764200000|2021-11-24 14:30:00|7802.6|7799.8|7827.6|7824.8|7831.3|7828.5|7800.9|7798.1|3216
1637764500000|2021-11-24 14:35:00|7826.7|7823.9|7817.7|7814.9|7838.5|7835.7|7810.6|7807.8|4432
1637764800000|2021-11-24 14:40:00|7818.1|7815.3|7835.3|7832.5|7836.2|7833.4|7811.6|7808.8|2172
1637765100000|2021-11-24 14:45:00|7834.8|7832|7829.3|7826.5|7860.3|7857.5|7810.7|7807.9|8817
1637765400000|2021-11-24 14:50:00|7831.5|7827.5|7847.5|7844.7|7849.9|7847.1|7813.3|7810.5|9768
1637765700000|2021-11-24 14:55:00|7847.9|7845.1|7848.7|7845.9|7856.6|7853.8|7834.1|7831.3|3330
1637766000000|2021-11-24 15:00:00|7849.1|7846.3|7833.5|7830.7|7849.1|7846.3|7829.4|7826.6|2746
1637766300000|2021-11-24 15:05:00|7833.6|7830.8|7843.3|7840.5|7845.2|7842.4|7824.6|7821.8|2077
1637766600000|2021-11-24 15:10:00|7842.9|7840.1|7845.4|7842.6|7847.4|7844.6|7831.8|7829|1339
1637766900000|2021-11-24 15:15:00|7844.6|7841.8|7846.3|7843.5|7853.4|7850.6|7844.2|7841.4|1231
1637767200000|2021-11-24 15:20:00|7847.2|7844.4|7832.1|7829.3|7850.4|7847.6|7828.5|7825.7|2101
1637767500000|2021-11-24 15:25:00|7832|7829.2|7833.8|7831|7839.9|7837.1|7825.6|7822.8|1704
1637767800000|2021-11-24 15:30:00|7834|7830|7855.4|7852.6|7862.3|7859.5|7826.5|7820.5|4600
1637768100000|2021-11-24 15:35:00|7856.1|7853.3|7836.4|7833.6|7857.4|7854.6|7823.3|7820.5|3820
1637768400000|2021-11-24 15:40:00|7836.3|7833.5|7840.2|7837.4|7846.4|7843.6|7824.1|7821.3|3465
1637768700000|2021-11-24 15:45:00|7841|7838.2|7837.1|7834.3|7854.1|7851.3|7819.1|7816.3|5235
1637769000000|2021-11-24 15:50:00|7837|7834.2|7843.9|7841.1|7847.9|7845.1|7835|7832.2|1919
1637769300000|2021-11-24 15:55:00|7844.4|7841.6|7844.5|7841.7|7856.3|7853.5|7838.9|7836.1|1699
1637769600000|2021-11-24 16:00:00|7844.1|7841.3|7870.9|7868.1|7871|7868.2|7839.1|7836.3|3202
1637769900000|2021-11-24 16:05:00|7871|7868.2|7872.9|7870.1|7877.9|7875.1|7869.4|7866.6|2621
1637770200000|2021-11-24 16:10:00|7873|7870.2|7863.2|7860.4|7881|7878.2|7863.1|7860.3|2272
1637770500000|2021-11-24 16:15:00|7864|7861.2|7872.2|7869.4|7872.3|7869.5|7860.1|7857.3|1629
1637770800000|2021-11-24 16:20:00|7874|7871.2|7870.3|7867.5|7877.7|7874.9|7867.5|7864.7|1288
1637771100000|2021-11-24 16:25:00|7871.2|7868.4|7872.4|7869.6|7882.5|7879.7|7860|7857.2|3221
1637771400000|2021-11-24 16:30:00|7871.6|7868.8|7848.5|7845.7|7871.6|7868.8|7840.4|7837.6|2678
1637771700000|2021-11-24 16:35:00|7847.6|7844.8|7830.7|7827.9|7849.9|7847.1|7825.6|7822.8|3056
1637772000000|2021-11-24 16:40:00|7830.6|7827.8|7828.5|7825.7|7831.3|7828.5|7809.7|7806.9|4027
1637772300000|2021-11-24 16:45:00|7828.1|7825.3|7826.8|7824|7831.5|7828.7|7818.3|7815.5|2073
1637772600000|2021-11-24 16:50:00|7826.4|7823.6|7829.1|7826.3|7838.3|7835.5|7826.4|7823.6|1907
1637772900000|2021-11-24 16:55:00|7828.3|7825.5|7829.1|7826.3|7833|7830.2|7821.1|7818.3|1403
1637773200000|2021-11-24 17:00:00|7829.9|7827.1|7813|7810.2|7830.1|7827.3|7811.1|7808.3|1528
1637773500000|2021-11-24 17:05:00|7813.8|7811|7811.1|7808.3|7814|7811.2|7800.4|7797.6|1845
1637773800000|2021-11-24 17:10:00|7810.6|7807.8|7823.1|7820.3|7824.5|7821.7|7809|7806.2|1069
1637774100000|2021-11-24 17:15:00|7823|7820.2|7810.1|7807.3|7823.1|7820.3|7807.1|7804.3|1376
1637774400000|2021-11-24 17:20:00|7811|7808.2|7818.6|7815.8|7821|7818.2|7808.2|7805.4|850
1637774700000|2021-11-24 17:25:00|7818.7|7815.9|7810.1|7807.3|7821.1|7818.3|7808.1|7805.3|774
1637775000000|2021-11-24 17:30:00|7810.2|7807.4|7821.7|7818.9|7823.7|7820.9|7810.2|7807.4|1612
1637775300000|2021-11-24 17:35:00|7821.9|7819.1|7826|7823.2|7827.9|7825.1|7821.6|7818.8|956
1637775600000|2021-11-24 17:40:00|7825.9|7823.1|7825.8|7823|7826.9|7824.1|7818.8|7816|746
1637775900000|2021-11-24 17:45:00|7826|7823.2|7817.1|7814.3|7827.7|7824.9|7815|7812.2|766
1637776200000|2021-11-24 17:50:00|7817.2|7814.4|7816.1|7813.3|7822.4|7819.6|7814.1|7811.3|638
1637776500000|2021-11-24 17:55:00|7816.2|7813.4|7818.1|7815.3|7821.1|7818.3|7812.6|7809.8|914
1637776800000|2021-11-24 18:00:00|7817.9|7815.1|7820|7817.2|7828.1|7825.3|7814.9|7812.1|1242
1637777100000|2021-11-24 18:05:00|7819.9|7817.1|7813.5|7810.7|7822|7819.2|7812|7809.2|709
1637777400000|2021-11-24 18:10:00|7813.9|7811.1|7808|7805.2|7814.5|7811.7|7801.3|7798.5|1200
1637777700000|2021-11-24 18:15:00|7808.4|7805.6|7830|7827.2|7839.3|7836.5|7808|7805.2|2469
1637778000000|2021-11-24 18:20:00|7830.1|7827.3|7827|7824.2|7836.4|7833.6|7825|7822.2|940
1637778300000|2021-11-24 18:25:00|7827.8|7825|7828.1|7825.3|7829|7826.2|7823|7820.2|500
1637778600000|2021-11-24 18:30:00|7828.5|7825.7|7833.9|7831.1|7836.9|7834.1|7827.9|7825.1|790
1637778900000|2021-11-24 18:35:00|7834.8|7832|7827|7824.2|7835.3|7832.5|7826.9|7824.1|634
1637779200000|2021-11-24 18:40:00|7826.9|7824.1|7818.2|7815.4|7830|7827.2|7816.1|7813.3|698
1637779500000|2021-11-24 18:45:00|7818.1|7815.3|7807.7|7804.9|7819|7816.2|7805.2|7802.4|916
1637779800000|2021-11-24 18:50:00|7808.1|7805.3|7816|7813.2|7819|7816.2|7807.2|7804.4|687
1637780100000|2021-11-24 18:55:00|7815.9|7813.1|7815.5|7812.7|7819|7816.2|7812.1|7809.3|1020
1637780400000|2021-11-24 19:00:00|7815.6|7812.8|7823.2|7820.4|7824.2|7821.4|7814.3|7811.5|1209
1637780700000|2021-11-24 19:05:00|7824|7821.2|7814|7811.2|7829.6|7826.8|7812.1|7809.3|1356
1637781000000|2021-11-24 19:10:00|7814.3|7811.5|7815.4|7812.6|7823|7820.2|7812.1|7809.3|1406
1637781300000|2021-11-24 19:15:00|7815.6|7812.8|7821.9|7819.1|7827.7|7824.9|7815.1|7812.3|1235
1637781600000|2021-11-24 19:20:00|7821.8|7819|7831.7|7828.9|7835.5|7832.7|7820.4|7817.6|1845
1637781900000|2021-11-24 19:25:00|7830.8|7828|7825.3|7822.5|7835.8|7833|7817.5|7814.7|6375
1637782200000|2021-11-24 19:30:00|7825.2|7822.4|7811.3|7808.5|7826|7823.2|7809.9|7807.1|2430
1637782500000|2021-11-24 19:35:00|7811.7|7808.9|7812.8|7810|7818.7|7815.9|7808.2|7805.4|783
1637782800000|2021-11-24 19:40:00|7813.1|7810.3|7810.1|7807.3|7815.8|7813|7808.1|7805.3|962
1637783100000|2021-11-24 19:45:00|7809.8|7807|7814.5|7811.7|7817|7814.2|7809.3|7806.5|784
1637783400000|2021-11-24 19:50:00|7814.9|7812.1|7815.9|7813.1|7817.9|7815.1|7811|7808.2|322
1637783700000|2021-11-24 19:55:00|7816|7813.2|7819.1|7816.3|7819.5|7816.7|7815|7812.2|178
1637784000000|2021-11-24 20:00:00|7819|7816.2|7824|7821.2|7824|7821.2|7818.5|7815.7|272
1637784300000|2021-11-24 20:05:00|7824.9|7822.1|7820.5|7817.7|7825.1|7822.3|7820|7817.2|250
1637784600000|2021-11-24 20:10:00|7820.1|7817.3|7821.9|7819.1|7822.4|7819.6|7816.9|7814.1|507
1637784900000|2021-11-24 20:15:00|7821.7|7818.9|7817.9|7815.1|7822.9|7820.1|7816.9|7814.1|122
1637785200000|2021-11-24 20:20:00|7818|7815.2|7817.8|7815|7820.9|7818.1|7816.8|7814|122
1637785500000|2021-11-24 20:25:00|7817.5|7814.7|7815.8|7813|7819.3|7816.5|7814.8|7812|142
1637785800000|2021-11-24 20:30:00|7816.7|7813.9|7813|7810.2|7816.7|7813.9|7811.2|7808.4|347
1637786100000|2021-11-24 20:35:00|7813.1|7810.3|7813.9|7811.1|7814.1|7811.3|7810.1|7807.3|191
1637786400000|2021-11-24 20:40:00|7814.1|7811.3|7811.8|7809|7815.8|7813|7810.9|7808.1|248
1637786700000|2021-11-24 20:45:00|7811.4|7808.6|7812.4|7809.6|7813.8|7811|7809.8|7807|120
1637787000000|2021-11-24 20:50:00|7812.8|7810|7814.8|7812|7816.7|7813.9|7811.9|7809.1|210
1637787300000|2021-11-24 20:55:00|7814|7811.2|7811.8|7809|7814.9|7812.1|7809.8|7807|451
1637787600000|2021-11-24 21:00:00|7811.7|7808.9|7812.8|7810|7813.3|7810.5|7809.8|7807|158
1637787900000|2021-11-24 21:05:00|7812.7|7809.9|7814.2|7811.4|7814.7|7811.9|7811.7|7808.9|302
1637788200000|2021-11-24 21:10:00|7814|7811.2|7815.8|7813|7817.9|7815.1|7813.5|7810.7|110
1637788500000|2021-11-24 21:15:00|7815.9|7813.1|7813.2|7810.4|7819|7816.2|7813|7810.2|371
1637788800000|2021-11-24 21:20:00|7812.8|7810|7814.6|7811.8|7815.5|7812.7|7812.8|7810|61
1637789100000|2021-11-24 21:25:00|7814.8|7812|7815.5|7812.7|7815.6|7812.8|7814.5|7811.7|52
1637789400000|2021-11-24 21:30:00|7815.6|7812.8|7817.1|7814.3|7817.6|7814.8|7814.8|7812|78
1637789700000|2021-11-24 21:35:00|7816.7|7813.9|7817.4|7814.6|7817.6|7814.8|7816.4|7813.6|60
1637790000000|2021-11-24 21:40:00|7817.5|7814.7|7821.8|7819|7822.4|7819.6|7817.5|7814.7|280
1637790300000|2021-11-24 21:45:00|7821.9|7819.1|7821.8|7819|7822.4|7819.6|7818.6|7815.8|153
1637790600000|2021-11-24 21:50:00|7822.8|7820|7820.2|7817.4|7822.8|7820|7819.4|7816.6|122
1637790900000|2021-11-24 21:55:00|7820.1|7817.3|7819.6|7816.8|7822.4|7819.6|7818.6|7815.8|140
1637794800000|2021-11-24 23:00:00|7824.8|7814.8|7823.2|7820.4|7824.8|7821.9|7817.5|7814.5|120
1637795100000|2021-11-24 23:05:00|7823.7|7820.9|7825.7|7822.9|7827.2|7824.4|7821.7|7818.9|115
1637795400000|2021-11-24 23:10:00|7826|7823.2|7826.7|7823.9|7828.7|7825.9|7825.7|7822.9|91
1637795700000|2021-11-24 23:15:00|7826.8|7824|7827|7824.2|7828.7|7825.9|7826.7|7823.9|48
1637796000000|2021-11-24 23:20:00|7826.7|7823.9|7829.5|7826.7|7830.8|7828|7826.7|7823.9|58
1637796300000|2021-11-24 23:25:00|7829.7|7826.9|7826.1|7823.3|7833.8|7831|7824.8|7822|193
1637796600000|2021-11-24 23:30:00|7825.7|7822.9|7824.9|7822.1|7826.1|7823.3|7824.8|7822|30
1637796900000|2021-11-24 23:35:00|7825.4|7822.6|7822.8|7820|7825.8|7823|7822.8|7820|43
1637797200000|2021-11-24 23:40:00|7822.7|7819.9|7821.6|7818.8|7824.7|7821.9|7821.2|7818.4|53
1637797500000|2021-11-24 23:45:00|7821.4|7818.6|7827.4|7824.6|7829.9|7827.1|7820.4|7817.6|206
1637797800000|2021-11-24 23:50:00|7827.3|7824.5|7826.2|7823.4|7830.8|7828|7824.6|7821.8|116
1637798100000|2021-11-24 23:55:00|7826.5|7823.7|7822.7|7819.9|7829|7826.2|7821.8|7819|58
1637798400000|2021-11-25 00:00:00|7822.5|7819.7|7821.8|7819|7827.4|7824.6|7821.8|7819|75
1637798700000|2021-11-25 00:05:00|7821.7|7818.9|7820.6|7817.8|7822|7819.2|7818.5|7815.7|73
1637799000000|2021-11-25 00:10:00|7820.3|7817.5|7820.6|7817.8|7821.6|7818.8|7818.6|7815.8|46
1637799300000|2021-11-25 00:15:00|7821|7818.2|7825|7822.2|7825.1|7822.3|7820.6|7817.8|34
1637799600000|2021-11-25 00:20:00|7825.1|7822.3|7826.6|7823.8|7826.6|7823.8|7823.5|7820.7|35
1637799900000|2021-11-25 00:25:00|7826.2|7823.4|7826.5|7823.7|7826.6|7823.8|7824.6|7821.8|26
1637800200000|2021-11-25 00:30:00|7826|7823.2|7828.2|7825.4|7828.9|7826.1|7825.6|7822.8|47
1637800500000|2021-11-25 00:35:00|7828.6|7825.8|7827.2|7824.4|7829.6|7826.8|7826.6|7823.8|29
1637800800000|2021-11-25 00:40:00|7826.8|7824|7828.6|7825.8|7828.6|7825.8|7824.8|7822|62
1637801100000|2021-11-25 00:45:00|7829|7826.2|7831.6|7828.8|7832.5|7829.7|7828.5|7825.7|84
1637801400000|2021-11-25 00:50:00|7831.5|7828.7|7824.6|7821.8|7831.5|7828.7|7824.6|7821.8|83
1637801700000|2021-11-25 00:55:00|7825|7822.2|7825.1|7822.3|7827.5|7824.7|7824.6|7821.8|48
1637802000000|2021-11-25 01:00:00|7825.6|7822.8|7838.3|7835.5|7838.3|7835.5|7820.5|7817.7|583
1637802300000|2021-11-25 01:05:00|7837.6|7834.8|7838.8|7836|7841.2|7838.4|7829.6|7826.8|374
1637802600000|2021-11-25 01:10:00|7838.4|7835.6|7844.7|7841.9|7847.9|7845.1|7836.8|7834|331
1637802900000|2021-11-25 01:15:00|7845.1|7842.3|7842.7|7839.9|7851.7|7848.9|7840.1|7837.3|400
1637803200000|2021-11-25 01:20:00|7842.1|7839.3|7838.5|7835.7|7847.5|7844.7|7837.7|7834.9|149
1637803500000|2021-11-25 01:25:00|7839.4|7836.6|7838|7835.2|7842.7|7839.9|7836.4|7833.6|203
1637803800000|2021-11-25 01:30:00|7838.4|7835.6|7836.7|7833.9|7841.4|7838.6|7835.7|7832.9|222
1637804100000|2021-11-25 01:35:00|7835.7|7832.9|7832|7829.2|7839.6|7836.8|7830.6|7827.8|319
1637804400000|2021-11-25 01:40:00|7831.6|7828.8|7831.6|7828.8|7835.6|7832.8|7828.6|7825.8|210
1637804700000|2021-11-25 01:45:00|7831.3|7828.5|7835.6|7832.8|7836.6|7833.8|7829.6|7826.8|142
1637805000000|2021-11-25 01:50:00|7835.5|7832.7|7826.1|7823.3|7835.5|7832.7|7825.6|7822.8|190
1637805300000|2021-11-25 01:55:00|7825.6|7822.8|7815.6|7812.8|7826|7823.2|7814.6|7811.8|384
1637805600000|2021-11-25 02:00:00|7815.1|7812.3|7819.6|7816.8|7821.6|7818.8|7813.1|7810.3|311
1637805900000|2021-11-25 02:05:00|7819.1|7816.3|7821.2|7818.4|7821.6|7818.8|7815.6|7812.8|185
1637806200000|2021-11-25 02:10:00|7821.1|7818.3|7821.6|7818.8|7825.6|7822.8|7818.8|7816|221
1637806500000|2021-11-25 02:15:00|7822|7819.2|7820.6|7817.8|7822.6|7819.8|7819.1|7816.3|68
1637806800000|2021-11-25 02:20:00|7820.2|7817.4|7820.6|7817.8|7821.5|7818.7|7819.6|7816.8|77
1637807100000|2021-11-25 02:25:00|7821.5|7818.7|7826|7823.2|7827.3|7824.5|7821.5|7818.7|176
1637807400000|2021-11-25 02:30:00|7825.5|7822.7|7818.7|7815.9|7825.5|7822.7|7814.3|7811.5|273
1637807700000|2021-11-25 02:35:00|7818.3|7815.5|7823.6|7820.8|7825.2|7822.4|7818.3|7815.5|163
1637808000000|2021-11-25 02:40:00|7823.9|7821.1|7829.7|7826.9|7829.7|7826.9|7823.6|7820.8|199
1637808300000|2021-11-25 02:45:00|7828.6|7825.8|7828.5|7825.7|7830.7|7827.9|7825.6|7822.8|86
1637808600000|2021-11-25 02:50:00|7828.2|7825.4|7829.5|7826.7|7829.5|7826.7|7824.5|7821.7|100
1637808900000|2021-11-25 02:55:00|7829.7|7826.9|7831.5|7828.7|7831.5|7828.7|7826.7|7823.9|111
1637809200000|2021-11-25 03:00:00|7832.4|7829.6|7833.5|7830.7|7834.7|7831.9|7830.6|7827.8|172
1637809500000|2021-11-25 03:05:00|7832.5|7829.7|7834.5|7831.7|7835.3|7832.5|7831.6|7828.8|123
1637809800000|2021-11-25 03:10:00|7834.1|7831.3|7834|7831.2|7841.1|7838.3|7832.5|7829.7|317
1637810100000|2021-11-25 03:15:00|7834.5|7831.7|7832.1|7829.3|7835.5|7832.7|7827.6|7824.8|263
1637810400000|2021-11-25 03:20:00|7831.5|7828.7|7824|7821.2|7832.5|7829.7|7823.5|7820.7|181
1637810700000|2021-11-25 03:25:00|7824.4|7821.6|7821.1|7818.3|7826|7823.2|7820.5|7817.7|222
1637811000000|2021-11-25 03:30:00|7821.5|7818.7|7820.9|7818.1|7823.5|7820.7|7818.5|7815.7|184
1637811300000|2021-11-25 03:35:00|7821|7818.2|7820.1|7817.3|7821.5|7818.7|7818.5|7815.7|111
1637811600000|2021-11-25 03:40:00|7819.7|7816.9|7816.5|7813.7|7820.5|7817.7|7815.5|7812.7|167
1637811900000|2021-11-25 03:45:00|7816.6|7813.8|7816.3|7813.5|7817.5|7814.7|7810.7|7807.9|247
1637812200000|2021-11-25 03:50:00|7816.2|7813.4|7818.7|7815.9|7820.5|7817.7|7815.8|7813|130
1637812500000|2021-11-25 03:55:00|7819.5|7816.7|7820.2|7817.4|7820.6|7817.8|7816.1|7813.3|82
1637812800000|2021-11-25 04:00:00|7819.7|7816.9|7822.7|7819.9|7825.4|7822.6|7818.8|7816|215
1637813100000|2021-11-25 04:05:00|7823.4|7820.6|7823.6|7820.8|7825.4|7822.6|7821.7|7818.9|93
1637813400000|2021-11-25 04:10:00|7823.2|7820.4|7824.6|7821.8|7826.7|7823.9|7820.8|7818|171
1637813700000|2021-11-25 04:15:00|7824.7|7821.9|7822.7|7819.9|7825.5|7822.7|7822.5|7819.7|64
1637814000000|2021-11-25 04:20:00|7823.4|7820.6|7823.5|7820.7|7823.7|7820.9|7821.7|7818.9|40
1637814300000|2021-11-25 04:25:00|7823.7|7820.9|7822.7|7819.9|7825|7822.2|7822.7|7819.9|31
1637814600000|2021-11-25 04:30:00|7821.7|7818.9|7821.6|7818.8|7823.7|7820.9|7820.9|7818.1|32
1637814900000|2021-11-25 04:35:00|7821.3|7818.5|7820|7817.2|7823.3|7820.5|7820|7817.2|95
1637815200000|2021-11-25 04:40:00|7819.9|7817.1|7818.4|7815.6|7821.5|7818.7|7818|7815.2|245
1637815500000|2021-11-25 04:45:00|7818|7815.2|7818.6|7815.8|7820.5|7817.7|7817.6|7814.8|50
1637815800000|2021-11-25 04:50:00|7819|7816.2|7818.6|7815.8|7819.4|7816.6|7816.5|7813.7|43
1637816100000|2021-11-25 04:55:00|7817.9|7815.1|7817.6|7814.8|7818.4|7815.6|7816.6|7813.8|58
1637816400000|2021-11-25 05:00:00|7817.4|7814.6|7817.6|7814.8|7818.4|7815.6|7815.6|7812.8|311
1637816700000|2021-11-25 05:05:00|7817.1|7814.3|7816.7|7813.9|7817.7|7814.9|7815.5|7812.7|120
1637817000000|2021-11-25 05:10:00|7817.1|7814.3|7823.2|7820.4|7824.2|7821.4|7816.7|7813.9|107
1637817300000|2021-11-25 05:15:00|7823.6|7820.8|7821.8|7819|7823.6|7820.8|7821.2|7818.4|28
1637817600000|2021-11-25 05:20:00|7821.6|7818.8|7824.2|7821.4|7825.8|7823|7820.6|7817.8|105
1637817900000|2021-11-25 05:25:00|7824.6|7821.8|7825.2|7822.4|7826.7|7823.9|7823.6|7820.8|123
1637818200000|2021-11-25 05:30:00|7825.1|7822.3|7823.6|7820.8|7825.8|7823|7819.6|7816.8|269
1637818500000|2021-11-25 05:35:00|7823.2|7820.4|7823.6|7820.8|7826.2|7823.4|7822.8|7820|95
1637818800000|2021-11-25 05:40:00|7824.3|7821.5|7826.7|7823.9|7829.6|7826.8|7823.6|7820.8|242
1637819100000|2021-11-25 05:45:00|7826.6|7823.8|7825.7|7822.9|7827.6|7824.8|7823.7|7820.9|110
1637819400000|2021-11-25 05:50:00|7825.2|7822.4|7828.2|7825.4|7832.8|7830|7825.2|7822.4|285
1637819700000|2021-11-25 05:55:00|7828.5|7825.7|7831.5|7828.7|7834.5|7831.7|7828.2|7825.4|269
1637820000000|2021-11-25 06:00:00|7830.8|7828|7833.5|7830.7|7835.2|7832.4|7828.8|7826|253
1637820300000|2021-11-25 06:05:00|7834.1|7831.3|7833.5|7830.7|7836.6|7833.8|7832.8|7830|202
1637820600000|2021-11-25 06:10:00|7834.3|7831.5|7828.5|7825.7|7834.5|7831.7|7823.6|7820.8|349
1637820900000|2021-11-25 06:15:00|7828.9|7826.1|7827.5|7824.7|7830.4|7827.6|7826.6|7823.8|184
1637821200000|2021-11-25 06:20:00|7828.5|7825.7|7827.5|7824.7|7830.6|7827.8|7825.5|7822.7|226
1637821500000|2021-11-25 06:25:00|7827.1|7824.3|7825.6|7822.8|7827.2|7824.4|7822.6|7819.8|231
1637821800000|2021-11-25 06:30:00|7825.5|7822.7|7824.6|7821.8|7826.5|7823.7|7822.5|7819.7|117
1637822100000|2021-11-25 06:35:00|7824.7|7821.9|7829.7|7826.9|7829.7|7826.9|7823.7|7820.9|146
1637822400000|2021-11-25 06:40:00|7829|7826.2|7827.7|7824.9|7831.7|7828.9|7827.7|7824.9|219
1637822700000|2021-11-25 06:45:00|7828.7|7825.9|7818|7815.2|7831.6|7828.8|7817.5|7814.7|623
1637823000000|2021-11-25 06:50:00|7817.6|7814.8|7809.1|7806.3|7819.5|7816.7|7808.5|7805.7|544
1637823300000|2021-11-25 06:55:00|7808.7|7805.9|7798.7|7795.9|7810.5|7807.7|7795.7|7792.9|1177
1637823600000|2021-11-25 07:00:00|7799.1|7796.3|7802.1|7799.3|7805.1|7802.3|7796.8|7794|348
1637823900000|2021-11-25 07:05:00|7801.6|7798.8|7806.4|7803.6|7808.9|7806.1|7801.6|7798.8|290
1637824200000|2021-11-25 07:10:00|7807.7|7804.9|7807.4|7804.6|7809.4|7806.6|7806.3|7803.5|220
1637824500000|2021-11-25 07:15:00|7809.3|7806.5|7807.9|7805.1|7814.4|7811.6|7806.4|7803.6|388
1637824800000|2021-11-25 07:20:00|7807.5|7804.7|7809.3|7806.5|7813.3|7810.5|7807.5|7804.7|150
1637825100000|2021-11-25 07:25:00|7808.9|7806.1|7810.4|7807.6|7812.2|7809.4|7806.4|7803.6|142
1637825400000|2021-11-25 07:30:00|7810|7807.2|7810.7|7807.9|7812.7|7809.9|7804.4|7801.6|276
1637825700000|2021-11-25 07:35:00|7810.5|7807.7|7814.6|7811.8|7816.4|7813.6|7809.4|7806.6|196
1637826000000|2021-11-25 07:40:00|7815.1|7812.3|7815.6|7812.8|7816.6|7813.8|7813.6|7810.8|144
1637826300000|2021-11-25 07:45:00|7816.1|7813.3|7813.6|7810.8|7816.8|7814|7812.6|7809.8|134
1637826600000|2021-11-25 07:50:00|7813.3|7810.5|7812.1|7809.3|7815.2|7812.3|7811.5|7808.7|156
1637826900000|2021-11-25 07:55:00|7812|7809.2|7810.5|7807.7|7812.6|7809.8|7808.4|7805.6|155
1637827200000|2021-11-25 08:00:00|7810.6|7807.8|7801.5|7798.7|7810.6|7807.8|7799.6|7796.8|444
1637827500000|2021-11-25 08:05:00|7801.4|7798.6|7808.6|7805.8|7809.4|7806.6|7798.2|7795.4|511
1637827800000|2021-11-25 08:10:00|7808.4|7805.6|7809.3|7806.5|7816.5|7813.7|7806.6|7803.8|531
1637828100000|2021-11-25 08:15:00|7808.6|7805.8|7809.3|7806.5|7811.3|7808.5|7805.3|7802.5|232
1637828400000|2021-11-25 08:20:00|7809|7806.2|7809.1|7806.3|7810.3|7807.5|7803.3|7800.5|346
1637828700000|2021-11-25 08:25:00|7808.6|7805.8|7809.7|7806.9|7817.6|7814.8|7807|7804.2|843
1637829000000|2021-11-25 08:30:00|7809|7806.2|7818.9|7816.1|7823.4|7820.6|7802.9|7800.1|1379
1637829300000|2021-11-25 08:35:00|7818.3|7815.5|7818.3|7815.5|7822.4|7819.6|7816.9|7814.1|280
1637829600000|2021-11-25 08:40:00|7818.9|7816.1|7811.3|7808.5|7820.1|7817.3|7811.3|7808.5|270
1637829900000|2021-11-25 08:45:00|7812|7809.2|7811.3|7808.5|7814.3|7811.5|7808.3|7805.5|274
1637830200000|2021-11-25 08:50:00|7810.5|7807.7|7819.7|7816.9|7820.2|7817.4|7810.3|7807.5|291
1637830500000|2021-11-25 08:55:00|7819.3|7816.5|7817|7814.2|7822.2|7819.4|7812.3|7809.5|390
1637830800000|2021-11-25 09:00:00|7817.7|7814.9|7805|7802.2|7823.3|7820.5|7805|7802.2|653
1637831100000|2021-11-25 09:05:00|7804.6|7801.8|7795.6|7792.8|7811.4|7808.6|7794.1|7791.3|1120
1637831400000|2021-11-25 09:10:00|7796|7793.2|7795|7792.2|7800|7797.2|7782.3|7776.9|1344
1637831700000|2021-11-25 09:15:00|7794.6|7791.8|7796.1|7793.3|7797.1|7794.3|7788.6|7785.8|367
1637832000000|2021-11-25 09:20:00|7796.5|7793.7|7802.2|7799.4|7804|7801.2|7796.1|7793.3|722
1637832300000|2021-11-25 09:25:00|7802.4|7799.6|7795.6|7792.8|7805|7802.2|7793|7790.2|421
1637832600000|2021-11-25 09:30:00|7796|7793.2|7803.4|7800.6|7806.7|7803.9|7795|7792.2|378
1637832900000|2021-11-25 09:35:00|7803|7800.2|7797|7794.2|7807.8|7805|7796.1|7793.3|411
1637833200000|2021-11-25 09:40:00|7798.2|7795.4|7795|7792.2|7801.3|7798.5|7790.6|7787.8|391
1637833500000|2021-11-25 09:45:00|7794.5|7791.7|7796|7793.2|7797.3|7794.5|7794|7791.2|203
1637833800000|2021-11-25 09:50:00|7796.1|7793.3|7792|7789.2|7796.8|7794|7791|7788.2|305
1637834100000|2021-11-25 09:55:00|7791|7788.2|7788.9|7786.1|7794.8|7792|7784.3|7781.5|582
1637834400000|2021-11-25 10:00:00|7789.7|7786.9|7784.9|7782.1|7790.4|7787.6|7781.9|7779.1|391
1637834700000|2021-11-25 10:05:00|7784.2|7781.4|7771.2|7768.4|7788.4|7785.6|7767.4|7764.6|1183
1637835000000|2021-11-25 10:10:00|7770.8|7768|7772.9|7770.1|7776.9|7774.1|7763.2|7760.4|1089
1637835300000|2021-11-25 10:15:00|7773.6|7770.8|7768.7|7765.9|7775.2|7772.4|7764.2|7761.4|531
1637835600000|2021-11-25 10:20:00|7769.5|7766.7|7771.2|7768.4|7775.5|7772.7|7768|7765.2|545
1637835900000|2021-11-25 10:25:00|7772.2|7769.4|7768.4|7765.6|7773.4|7770.6|7766.2|7763.4|462
1637836200000|2021-11-25 10:30:00|7768.3|7765.5|7774.4|7771.6|7781|7778.2|7767.4|7764.6|848
1637836500000|2021-11-25 10:35:00|7774.3|7771.5|7774.8|7772|7779|7776.2|7772.4|7769.6|344
1637836800000|2021-11-25 10:40:00|7775.3|7772.5|7777.3|7774.5|7778.3|7775.5|7772.8|7770|249
1637837100000|2021-11-25 10:45:00|7777.4|7774.6|7777.4|7774.6|7779.4|7776.6|7775.3|7772.5|186
1637837400000|2021-11-25 10:50:00|7776.5|7773.7|7778.4|7775.6|7780.8|7778|7775.4|7772.6|302
1637837700000|2021-11-25 10:55:00|7777.6|7774.8|7786.7|7783.9|7791.4|7788.6|7777.4|7774.6|739
1637838000000|2021-11-25 11:00:00|7786.4|7783.6|7789.4|7786.6|7790.4|7787.6|7781.9|7779.1|345
1637838300000|2021-11-25 11:05:00|7789.7|7786.9|7800.4|7797.6|7808.2|7805.4|7789.4|7786.6|1018
1637838600000|2021-11-25 11:10:00|7800.7|7797.9|7819.9|7817.1|7820.4|7817.6|7793.5|7790.7|1375
1637838900000|2021-11-25 11:15:00|7819.5|7816.7|7815.6|7812.8|7821|7818.2|7808.5|7805.7|1024
1637839200000|2021-11-25 11:20:00|7815.7|7812.9|7815.2|7812.4|7816.6|7813.8|7806.7|7803.9|624
1637839500000|2021-11-25 11:25:00|7815.1|7812.3|7813.6|7810.8|7815.6|7812.8|7812.6|7809.8|342
1637839800000|2021-11-25 11:30:00|7813.2|7810.4|7809.2|7806.4|7814.6|7811.8|7806.2|7803.4|295
1637840100000|2021-11-25 11:35:00|7808.7|7805.9|7803.6|7800.8|7809.6|7806.8|7801.7|7798.9|692
1637840400000|2021-11-25 11:40:00|7803.2|7800.4|7805.6|7802.8|7814.6|7811.8|7800.7|7797.9|569
1637840700000|2021-11-25 11:45:00|7804.7|7801.9|7804.6|7801.8|7807.6|7804.8|7802.7|7799.9|235
1637841000000|2021-11-25 11:50:00|7804.2|7801.4|7804.6|7801.8|7810.6|7807.8|7804.2|7801.4|203
1637841300000|2021-11-25 11:55:00|7803.8|7801|7803.6|7800.8|7806.9|7804.1|7802.9|7800.1|137
1637841600000|2021-11-25 12:00:00|7802.6|7799.8|7809.3|7806.5|7810.3|7807.5|7799.3|7796.5|443
1637841900000|2021-11-25 12:05:00|7810|7807.2|7804.3|7801.5|7810.5|7807.7|7802.3|7799.5|308
1637842200000|2021-11-25 12:10:00|7804.4|7801.6|7805.4|7802.6|7806.4|7803.6|7801.5|7798.7|168
1637842500000|2021-11-25 12:15:00|7806.4|7803.6|7804.3|7801.5|7807.3|7804.5|7801.3|7798.5|145
1637842800000|2021-11-25 12:20:00|7809|7799|7804.3|7801.5|7809|7805.5|7803.3|7799|220
1637843100000|2021-11-25 12:25:00|7803.3|7800.5|7804.3|7801.5|7805.3|7802.5|7801.3|7798.5|209
1637843400000|2021-11-25 12:30:00|7804.6|7801.8|7814.2|7811.4|7815.7|7812.9|7803.8|7801|410
1637843700000|2021-11-25 12:35:00|7814.1|7811.3|7811.1|7808.3|7817.7|7814.9|7810.1|7807.3|358
1637844000000|2021-11-25 12:40:00|7811|7808.2|7813.2|7810.4|7815.2|7812.4|7810|7807.2|172
1637844300000|2021-11-25 12:45:00|7813.6|7810.8|7812.2|7809.4|7815.1|7812.3|7809.9|7807.1|331
1637844600000|2021-11-25 12:50:00|7813.2|7810.4|7820|7817.2|7821.8|7819|7811.2|7808.4|314
1637844900000|2021-11-25 12:55:00|7819.6|7816.8|7812.2|7809.4|7820|7817.2|7812.2|7809.4|226
1637845200000|2021-11-25 13:00:00|7811.5|7808.7|7810.9|7808.1|7820.8|7818|7809.1|7806.3|667
1637845500000|2021-11-25 13:05:00|7811.6|7808.8|7801.2|7798.4|7815.1|7812.3|7797.2|7794.4|798
1637845800000|2021-11-25 13:10:00|7800.7|7797.9|7794.3|7791.5|7804.4|7801.6|7789.7|7786.9|907
1637846100000|2021-11-25 13:15:00|7794.2|7791.4|7802.2|7799.4|7806.3|7803.5|7793.2|7790.4|547
1637846400000|2021-11-25 13:20:00|7803.1|7800.3|7794.2|7791.4|7805.1|7802.3|7793.3|7790.5|457
1637846700000|2021-11-25 13:25:00|7793.8|7791|7795.2|7792.4|7798.5|7795.7|7792|7789.2|406
1637847000000|2021-11-25 13:30:00|7794.8|7792|7798.9|7796.1|7802.9|7800.1|7793.3|7790.5|418
1637847300000|2021-11-25 13:35:00|7799.5|7796.7|7800.3|7797.5|7803.8|7801|7796.8|7794|358
1637847600000|2021-11-25 13:40:00|7799.9|7797.1|7801.9|7799.1|7804.8|7802|7798.8|7796|312
1637847900000|2021-11-25 13:45:00|7801.2|7798.4|7791.5|7788.7|7801.2|7798.4|7788.1|7785.3|831
1637848200000|2021-11-25 13:50:00|7791.9|7789.1|7792.9|7790.1|7794.7|7791.9|7788.1|7785.3|336
1637848500000|2021-11-25 13:55:00|7792.7|7789.9|7801.9|7799.1|7802.9|7800.1|7791.9|7789.1|420
1637848800000|2021-11-25 14:00:00|7802.7|7799.9|7808.7|7805.9|7812.9|7810.1|7797.9|7795.1|822
1637849100000|2021-11-25 14:05:00|7808.9|7806.1|7799.9|7797.1|7809.9|7807.1|7799.6|7796.8|719
1637849400000|2021-11-25 14:10:00|7800|7797.2|7800.2|7797.4|7802.1|7799.3|7792.4|7789.6|683
1637849700000|2021-11-25 14:15:00|7801.2|7798.4|7808.1|7805.3|7809.1|7806.3|7796.2|7793.4|519
1637850000000|2021-11-25 14:20:00|7807.7|7804.9|7798.2|7795.4|7807.7|7804.9|7798.2|7795.4|272
1637850300000|2021-11-25 14:25:00|7799|7796.2|7800.8|7798|7801|7798.2|7796.1|7793.3|445
1637850600000|2021-11-25 14:30:00|7800.5|7797.7|7807|7804.2|7807|7804.2|7798|7795.2|349
1637850900000|2021-11-25 14:35:00|7806.2|7803.4|7807.1|7804.3|7811|7808.2|7802.9|7800.1|670
1637851200000|2021-11-25 14:40:00|7808.1|7805.3|7806.6|7803.8|7810.9|7808.1|7805.9|7803.1|359
1637851500000|2021-11-25 14:45:00|7806.9|7804.1|7806.6|7803.8|7807.1|7804.3|7799.2|7796.4|482
1637851800000|2021-11-25 14:50:00|7806.2|7803.4|7794.1|7791.3|7807.1|7804.3|7790.1|7787.3|997
1637852100000|2021-11-25 14:55:00|7793.9|7791.1|7794.2|7791.4|7797.1|7794.3|7787.4|7784.6|760
1637852400000|2021-11-25 15:00:00|7794.3|7791.5|7782.8|7780|7795.8|7793|7781.6|7778.8|1055
1637852700000|2021-11-25 15:05:00|7783.6|7780.8|7776.6|7773.8|7786.4|7783.6|7774.8|7772|1691
1637853000000|2021-11-25 15:10:00|7776.8|7774|7776.8|7774|7779.9|7777.1|7774.6|7771.8|574
1637853300000|2021-11-25 15:15:00|7775.9|7773.1|7779.3|7776.5|7781.8|7779|7775.6|7772.8|445
1637853600000|2021-11-25 15:20:00|7778.9|7776.1|7772.9|7770.1|7779.6|7776.8|7765.9|7763.1|1158
1637853900000|2021-11-25 15:25:00|7772.5|7769.7|7784|7781.2|7786.9|7784.1|7771.9|7769.1|966
1637854200000|2021-11-25 15:30:00|7783.9|7781.1|7790|7787.2|7791|7788.2|7781|7778.2|636
1637854500000|2021-11-25 15:35:00|7789.9|7787.1|7782|7779.2|7791.1|7788.3|7780|7777.2|398
1637854800000|2021-11-25 15:40:00|7782.1|7779.3|7793.3|7790.5|7796|7793.2|7778|7775.2|684
1637855100000|2021-11-25 15:45:00|7794.1|7791.3|7784.6|7781.8|7795.4|7792.6|7783.2|7780.4|570
1637855400000|2021-11-25 15:50:00|7784.2|7781.4|7775|7772.2|7790.3|7787.5|7774.1|7771.3|1197
1637855700000|2021-11-25 15:55:00|7774.8|7772|7776.1|7773.3|7778.8|7776|7772|7769.2|504
1637856000000|2021-11-25 16:00:00|7775.1|7772.3|7778.5|7775.7|7781.8|7779|7772|7769.2|631
1637856300000|2021-11-25 16:05:00|7778.8|7776|7781.8|7779|7788.6|7785.8|7776.1|7773.3|597
1637856600000|2021-11-25 16:10:00|7781.1|7778.3|7778.9|7776.1|7782|7779.2|7776.8|7774|361
1637856900000|2021-11-25 16:15:00|7778.6|7775.8|7789.9|7787.1|7790.9|7788.1|7777.9|7775.1|511
1637857200000|2021-11-25 16:20:00|7790.1|7787.3|7799.8|7797|7801.8|7799|7790.1|7787.3|1092
1637857500000|2021-11-25 16:25:00|7800.2|7797.4|7798.3|7795.5|7802.5|7799.7|7788.5|7785.7|2032
1637857800000|2021-11-25 16:30:00|7797.5|7794.7|7797|7794.2|7802.5|7799.7|7794.8|7792|708
1637858100000|2021-11-25 16:35:00|7796.7|7793.9|7799.1|7796.3|7802.7|7799.9|7795.5|7792.7|377
1637858400000|2021-11-25 16:40:00|7799.4|7796.6|7798.6|7795.8|7800.1|7797.3|7794.6|7791.8|309
1637858700000|2021-11-25 16:45:00|7798.8|7796|7801.6|7798.8|7802.5|7799.7|7798.6|7795.8|241
1637859000000|2021-11-25 16:50:00|7801.5|7798.7|7797.6|7794.8|7803.6|7800.8|7796.8|7794|255
1637859300000|2021-11-25 16:55:00|7797.5|7794.7|7794.5|7791.7|7800.5|7797.7|7793.8|7791|319
1637859600000|2021-11-25 17:00:00|7795.5|7792.7|7800.7|7797.9|7801.6|7798.8|7795.5|7792.7|315
1637859900000|2021-11-25 17:05:00|7800.6|7797.8|7797.9|7795.1|7800.7|7797.9|7794.7|7791.9|255
1637860200000|2021-11-25 17:10:00|7798.2|7795.4|7806.7|7803.9|7808.7|7805.9|7797.7|7794.9|587
1637860500000|2021-11-25 17:15:00|7806.2|7803.4|7813.9|7811.1|7813.9|7811.1|7805.7|7802.9|390
1637860800000|2021-11-25 17:20:00|7813.7|7810.9|7806.9|7804.1|7818|7815.2|7806.7|7803.9|566
1637861100000|2021-11-25 17:25:00|7806.7|7803.9|7804.3|7801.5|7807|7804.2|7802.8|7800|199
1637861400000|2021-11-25 17:30:00|7804.7|7801.9|7805.8|7803|7807.2|7804.4|7803.7|7800.9|238
1637861700000|2021-11-25 17:35:00|7806.3|7803.5|7810.8|7808|7812.8|7810|7805.8|7803|289
1637862000000|2021-11-25 17:40:00|7810.7|7807.9|7813.8|7811|7813.8|7811|7809.7|7806.9|237
1637862300000|2021-11-25 17:45:00|7813.7|7810.9|7815.8|7813|7817.7|7814.9|7812.8|7810|260
1637862600000|2021-11-25 17:50:00|7816.7|7813.9|7810.5|7807.7|7817.8|7815|7808.5|7805.7|180
1637862900000|2021-11-25 17:55:00|7809.8|7807|7790|7787.2|7812.4|7809.6|7790|7786.3|539
1637881200000|2021-11-25 23:00:00|7795.8|7793|7797.2|7794.4|7802.5|7799.7|7792.3|7786.9|486
1637881500000|2021-11-25 23:05:00|7796.8|7794|7783.8|7781|7797.2|7794.4|7780.3|7777.5|504
1637881800000|2021-11-25 23:10:00|7784.2|7781.4|7786.3|7783.5|7787.3|7784.5|7778.8|7776|317
1637882100000|2021-11-25 23:15:00|7786.5|7783.7|7781.3|7778.5|7788.8|7786|7779.3|7776.5|193
1637882400000|2021-11-25 23:20:00|7781|7778.2|7778.2|7775.4|7781.8|7779|7777.1|7774.3|168
1637882700000|2021-11-25 23:25:00|7778.7|7775.9|7781.2|7778.4|7781.7|7778.9|7771.8|7769|376
1637883000000|2021-11-25 23:30:00|7781.3|7778.5|7763.1|7760.3|7781.3|7778.5|7758.1|7755.3|592
1637883300000|2021-11-25 23:35:00|7764.6|7761.8|7768.2|7765.4|7771.1|7768.3|7764.2|7761.4|163
1637883600000|2021-11-25 23:40:00|7768.1|7765.3|7763.1|7760.3|7773.1|7770.3|7763.1|7760.3|167
1637883900000|2021-11-25 23:45:00|7763.7|7760.9|7761.4|7758.6|7766.6|7763.8|7756.5|7753.7|339
1637884200000|2021-11-25 23:50:00|7760.6|7757.8|7748|7745.2|7767.9|7765.1|7745.2|7742.4|724
1637884500000|2021-11-25 23:55:00|7748.3|7745.5|7726|7723.2|7749|7746.2|7710.1|7706.2|1825
1637884800000|2021-11-26 00:00:00|7726.4|7723.6|7729.5|7726.7|7730|7727.2|7717.7|7714.9|428
1637885100000|2021-11-26 00:05:00|7729.2|7726.4|7731.5|7728.7|7738|7735.2|7723.5|7720.7|433
1637885400000|2021-11-26 00:10:00|7731.9|7729.1|7722.7|7719.9|7740.9|7738.1|7722.2|7719.4|542
1637885700000|2021-11-26 00:15:00|7722.3|7719.5|7725.8|7723|7730.4|7727.6|7715.2|7712.4|468
1637886000000|2021-11-26 00:20:00|7726.5|7723.7|7720|7717.2|7730.4|7727.6|7719|7716.2|244
1637886300000|2021-11-26 00:25:00|7719.6|7716.8|7719.3|7716.5|7722.3|7719.5|7717.1|7714.3|329
1637886600000|2021-11-26 00:30:00|7719.1|7716.3|7697.8|7695|7720.6|7717.8|7692.6|7689.8|1239
1637886900000|2021-11-26 00:35:00|7698.5|7695.7|7698.8|7696|7705.3|7702.5|7698.3|7695.5|261
1637887200000|2021-11-26 00:40:00|7698.3|7695.5|7705.7|7702.9|7708.7|7705.9|7696.8|7694|413
1637887500000|2021-11-26 00:45:00|7705|7702.2|7700.1|7697.3|7706|7703.2|7698|7695.2|325
1637887800000|2021-11-26 00:50:00|7700|7697.2|7688.7|7685.9|7700|7697.2|7687.7|7684.9|511
1637888100000|2021-11-26 00:55:00|7688.4|7685.6|7695.2|7692.4|7696.2|7693.4|7687.2|7684.4|355
1637888400000|2021-11-26 01:00:00|7696.6|7693.8|7714.3|7711.5|7720.7|7717.9|7696.6|7693.8|2710
1637888700000|2021-11-26 01:05:00|7713.9|7711.1|7704.4|7701.6|7713.9|7711.1|7698.8|7696|789
1637889000000|2021-11-26 01:10:00|7705.3|7702.5|7696.1|7693.3|7705.8|7703|7691.8|7689|612
1637889300000|2021-11-26 01:15:00|7695.8|7693|7696.5|7693.7|7698.5|7695.7|7683.8|7681|997
1637889600000|2021-11-26 01:20:00|7696.1|7693.3|7701.8|7699|7709.6|7706.8|7692.8|7690|761
1637889900000|2021-11-26 01:25:00|7701.4|7698.6|7691.1|7688.3|7702.9|7700.1|7689.9|7687.1|537
1637890200000|2021-11-26 01:30:00|7690.8|7688|7689.7|7686.9|7700.1|7697.3|7685.4|7682.6|645
1637890500000|2021-11-26 01:35:00|7689.4|7686.6|7690.5|7687.7|7694.3|7691.5|7686.5|7683.7|741
1637890800000|2021-11-26 01:40:00|7690.8|7688|7681.7|7678.9|7695.9|7693.1|7680.9|7678.1|651
1637891100000|2021-11-26 01:45:00|7682.6|7679.8|7676.7|7673.9|7688.9|7686.1|7676.4|7673.6|735
1637891400000|2021-11-26 01:50:00|7676.4|7673.6|7675.7|7672.9|7677.4|7674.6|7669.4|7666.6|1212
1637891700000|2021-11-26 01:55:00|7675.1|7672.3|7678.7|7675.9|7681.7|7678.9|7672.7|7669.9|816
1637892000000|2021-11-26 02:00:00|7677.9|7675.1|7676.1|7673.3|7680.7|7677.9|7672|7669.2|546
1637892300000|2021-11-26 02:05:00|7676.5|7673.7|7678.6|7675.8|7682.1|7679.3|7673.6|7670.8|539
1637892600000|2021-11-26 02:10:00|7678.3|7675.5|7682.6|7679.8|7686.1|7683.3|7677|7674.2|489
1637892900000|2021-11-26 02:15:00|7683|7680.2|7685.1|7682.3|7689.1|7686.3|7682|7679.2|445
1637893200000|2021-11-26 02:20:00|7685.6|7682.8|7673|7670.2|7688.1|7685.3|7670.5|7666.3|601
1637893500000|2021-11-26 02:25:00|7673.6|7670.8|7656.7|7653.9|7674|7671.2|7655.2|7652.4|1290
1637893800000|2021-11-26 02:30:00|7656.9|7654.1|7645.5|7642.7|7657.2|7654.4|7638.9|7636.1|1952
1637894100000|2021-11-26 02:35:00|7645|7642.2|7643.5|7640.7|7646.5|7643.7|7641.6|7638.8|429
1637894400000|2021-11-26 02:40:00|7643.9|7641.1|7643.5|7640.7|7644.5|7641.7|7629.1|7626.3|957
1637894700000|2021-11-26 02:45:00|7643|7640.2|7656.5|7653.7|7659.5|7656.7|7638|7635.2|1009
1637895000000|2021-11-26 02:50:00|7656.8|7654|7651.5|7648.7|7659.7|7656.9|7650.1|7647.3|346
1637895300000|2021-11-26 02:55:00|7652|7649.2|7647.5|7644.7|7656.5|7653.7|7646.5|7643.7|266
1637895600000|2021-11-26 03:00:00|7647.1|7644.3|7647.8|7645|7653.5|7650.7|7646.5|7643.7|479
1637895900000|2021-11-26 03:05:00|7647.5|7644.7|7640.1|7637.3|7649|7646.2|7637.5|7634.7|718
1637896200000|2021-11-26 03:10:00|7640.6|7637.8|7638.6|7635.8|7644.5|7641.7|7638.6|7635.8|270
1637896500000|2021-11-26 03:15:00|7639.1|7636.3|7640.8|7638|7644.5|7641.7|7638.5|7635.7|293
1637896800000|2021-11-26 03:20:00|7641.2|7638.4|7625.6|7622.8|7642.5|7639.7|7623.6|7620.8|723
1637897100000|2021-11-26 03:25:00|7626.1|7623.3|7625.3|7622.5|7629.1|7626.3|7621.4|7618.6|963
1637897400000|2021-11-26 03:30:00|7625.4|7622.6|7620.4|7617.6|7628.4|7625.6|7620.4|7617.6|447
1637897700000|2021-11-26 03:35:00|7620.1|7617.3|7617.2|7614.4|7620.7|7617.9|7609.6|7606.8|1502
1637898000000|2021-11-26 03:40:00|7617.7|7614.9|7620.9|7618.1|7624.8|7622|7617.2|7614.4|539
1637898300000|2021-11-26 03:45:00|7620.8|7618|7632.8|7630|7633.6|7630.8|7616.7|7613.9|717
1637898600000|2021-11-26 03:50:00|7633.3|7630.5|7618.8|7616|7635.4|7632.6|7617.8|7615|579
1637898900000|2021-11-26 03:55:00|7619.1|7616.3|7623.1|7620.3|7626|7623.2|7617.1|7614.3|348
1637899200000|2021-11-26 04:00:00|7622.8|7620|7621|7618.2|7628|7625.2|7621|7618.2|297
1637899500000|2021-11-26 04:05:00|7621.1|7618.3|7622.8|7620|7625.3|7622.4|7619.8|7617|321
1637899800000|2021-11-26 04:10:00|7622.5|7619.7|7625.8|7623|7627|7624.2|7621.8|7619|274
1637900100000|2021-11-26 04:15:00|7624.8|7622|7622.8|7620|7626.8|7624|7622.2|7619.4|148
1637900400000|2021-11-26 04:20:00|7622.7|7619.9|7620.8|7618|7622.7|7619.9|7619|7616.2|137
1637900700000|2021-11-26 04:25:00|7620.4|7617.6|7618.3|7615.5|7621.7|7618.9|7618.2|7615.4|347
1637901000000|2021-11-26 04:30:00|7618.7|7615.9|7599.4|7596.6|7622.2|7619|7586.4|7583.6|2231
1637901300000|2021-11-26 04:35:00|7600|7596|7605.6|7602.8|7606.3|7603.5|7588.5|7585.7|800
1637901600000|2021-11-26 04:40:00|7605.1|7602.3|7600.1|7597.3|7611.4|7608.6|7596.9|7594.1|586
1637901900000|2021-11-26 04:45:00|7600.8|7598|7602.1|7599.3|7607.3|7604.5|7600.1|7597.3|227
1637902200000|2021-11-26 04:50:00|7602.4|7599.6|7596.3|7593.5|7605.3|7602.5|7594.8|7592|233
1637902500000|2021-11-26 04:55:00|7595.8|7593|7593.4|7590.6|7599.9|7597.1|7590.6|7587.8|616
1637902800000|2021-11-26 05:00:00|7593.9|7591.1|7590.5|7587.7|7597.9|7595.1|7589.2|7586.4|666
1637903100000|2021-11-26 05:05:00|7590.2|7587.4|7594.2|7591.4|7595|7592.2|7589.2|7586.4|276
1637903400000|2021-11-26 05:10:00|7593.8|7591|7588.8|7586|7594.2|7591.4|7586.2|7583.4|322
1637903700000|2021-11-26 05:15:00|7589.2|7586.4|7590.8|7588|7591.2|7588.4|7586.5|7583.7|386
1637904000000|2021-11-26 05:20:00|7590.5|7587.7|7596.8|7594|7596.8|7594|7590.5|7587.7|282
1637904300000|2021-11-26 05:25:00|7597.1|7594.3|7593.6|7590.8|7597.4|7594.6|7592.6|7589.8|179
1637904600000|2021-11-26 05:30:00|7594.6|7591.8|7585.3|7582.5|7594.6|7591.8|7582.1|7579.3|1033
1637904900000|2021-11-26 05:35:00|7585.1|7582.3|7582.5|7579.7|7591.3|7588.5|7582|7579.2|551
1637905200000|2021-11-26 05:40:00|7582.4|7579.6|7587.2|7584.4|7591.6|7588.8|7580.9|7578.1|746
1637905500000|2021-11-26 05:45:00|7587.4|7584.6|7592|7589.2|7593.8|7591|7583.7|7580.9|465
1637905800000|2021-11-26 05:50:00|7592.3|7589.5|7593|7590.2|7594|7591.2|7588.5|7585.6|206
1637906100000|2021-11-26 05:55:00|7592.8|7590|7595.2|7592.4|7595.7|7592.9|7588.6|7585.8|347
1637906400000|2021-11-26 06:00:00|7594.8|7592|7585.1|7582.3|7595.5|7592.7|7583.1|7580.3|751
1637906700000|2021-11-26 06:05:00|7584.8|7582|7575.3|7572.5|7586|7583.2|7574.3|7571.5|1114
1637907000000|2021-11-26 06:10:00|7575|7572.2|7571.8|7569|7578.7|7575.9|7570.3|7567.5|612
1637907300000|2021-11-26 06:15:00|7572.3|7569.5|7578|7575.2|7579.7|7576.9|7569.8|7567|666
1637907600000|2021-11-26 06:20:00|7578.4|7575.6|7580.7|7577.9|7585.5|7582.7|7577.2|7574.4|668
1637907900000|2021-11-26 06:25:00|7580.3|7577.5|7571.1|7568.3|7581.2|7578.4|7570.6|7567.8|586
1637908200000|2021-11-26 06:30:00|7571.3|7568.5|7552.9|7550.1|7571.3|7568.5|7547.3|7544.5|1786
1637908500000|2021-11-26 06:35:00|7552.6|7549.8|7550.1|7547.3|7559.8|7557|7547.6|7544.8|858
1637908800000|2021-11-26 06:40:00|7549.8|7547|7551|7548.2|7556.5|7553.7|7548.8|7546|497
1637909100000|2021-11-26 06:45:00|7551.1|7548.3|7549.4|7546.6|7554.1|7551.3|7543.9|7541.1|692
1637909400000|2021-11-26 06:50:00|7549|7546.2|7562.3|7559.5|7562.3|7559.5|7546.9|7544.1|569
1637909700000|2021-11-26 06:55:00|7563.2|7559.2|7561.4|7558.6|7565.9|7563.1|7561.4|7558.6|481
1637910000000|2021-11-26 07:00:00|7561.8|7559|7565.4|7562.6|7565.9|7563.1|7552.5|7549.7|576
1637910300000|2021-11-26 07:05:00|7565.5|7561.5|7544.2|7541.4|7566.6|7563.7|7542.9|7538.7|1142
1637910600000|2021-11-26 07:10:00|7543.9|7541.1|7535.2|7532.4|7545.5|7542.7|7532.2|7529.4|1245
1637910900000|2021-11-26 07:15:00|7535.6|7532.8|7548.1|7545.3|7549.3|7546.5|7534.9|7532.1|706
1637911200000|2021-11-26 07:20:00|7548.6|7545.8|7527.9|7525.1|7550.4|7547.6|7527.4|7524.6|1140
1637911500000|2021-11-26 07:25:00|7528.1|7525.3|7491.3|7488.5|7529.6|7526.8|7490.9|7488.1|3255
1637911800000|2021-11-26 07:30:00|7491.4|7488.6|7511.4|7508.6|7512.1|7509.3|7443.2|7440.4|6797
1637912100000|2021-11-26 07:35:00|7510.6|7507.8|7500.8|7498|7517.4|7514.6|7492.7|7489.9|1945
1637912400000|2021-11-26 07:40:00|7500.4|7497.6|7517.4|7514.6|7528.7|7525.9|7499.9|7497.1|2575
1637912700000|2021-11-26 07:45:00|7518.1|7515.3|7506.6|7503.8|7518.4|7515.6|7497.1|7494.3|1514
1637913000000|2021-11-26 07:50:00|7506.1|7503.3|7466.4|7463.6|7507.1|7504.3|7457.9|7455.1|2504
1637913300000|2021-11-26 07:55:00|7466.8|7464|7461.5|7458.7|7472|7469.2|7454.4|7451.6|2478
1637913600000|2021-11-26 08:00:00|7460.7|7457.9|7414.2|7411.4|7462.1|7459.3|7407.7|7404.9|4022
1637913900000|2021-11-26 08:05:00|7414.3|7411.5|7388.6|7385.8|7414.3|7411.5|7385.1|7382.3|4332
1637914200000|2021-11-26 08:10:00|7389|7386.2|7419.9|7417.1|7422.9|7420.1|7386.7|7383.9|2528
1637914500000|2021-11-26 08:15:00|7419.4|7416.6|7404.5|7401.7|7419.4|7416.6|7382.7|7379.9|3248
1637914800000|2021-11-26 08:20:00|7404.4|7401.6|7379.1|7376.3|7408|7405.2|7372.4|7369.6|2829
1637915100000|2021-11-26 08:25:00|7378.7|7375.9|7361.2|7358.4|7389.8|7387|7327.6|7322.6|4841
1637915400000|2021-11-26 08:30:00|7361.3|7358.5|7360.7|7357.9|7380.7|7377.9|7332.9|7330.1|3354
1637915700000|2021-11-26 08:35:00|7361.7|7358.9|7377.4|7374.6|7379.2|7376.4|7352.7|7349.9|2303
1637916000000|2021-11-26 08:40:00|7376.9|7374.1|7385.6|7382.8|7388.5|7384.3|7363.6|7360.8|2068
1637916300000|2021-11-26 08:45:00|7384.9|7382.1|7390.9|7388.1|7394.3|7391.5|7366.6|7363.8|2282
1637916600000|2021-11-26 08:50:00|7390.8|7388|7413.3|7410.5|7420.3|7417.5|7388.9|7386.1|3092
1637916900000|2021-11-26 08:55:00|7412.9|7410.1|7385.4|7382.6|7413.6|7410.8|7383.1|7380.3|1771
1637917200000|2021-11-26 09:00:00|7385.6|7382.8|7371.8|7369|7387.3|7384.5|7369.1|7366.3|2402
1637917500000|2021-11-26 09:05:00|7373.2|7370.4|7367.8|7365|7375.5|7372.7|7352.8|7350|2017
1637917800000|2021-11-26 09:10:00|7369.5|7366.7|7387.6|7384.8|7399.8|7397|7365.1|7362.3|2303
1637918100000|2021-11-26 09:15:00|7387.3|7384.5|7373.1|7370.3|7387.3|7384.5|7364.3|7361.5|1606
1637918400000|2021-11-26 09:20:00|7373.2|7370.4|7372.1|7369.3|7386.9|7384.1|7365.4|7362.6|1497
1637918700000|2021-11-26 09:25:00|7371.4|7368.6|7349.1|7346.3|7382.9|7380.1|7341.9|7339.1|2109
1637919000000|2021-11-26 09:30:00|7348.8|7346|7270.3|7267.5|7350.8|7348|7267.3|7264.5|5726
1637919300000|2021-11-26 09:35:00|7270.5|7267.7|7300.5|7297.7|7301|7298.2|7251.3|7248.5|4608
1637919600000|2021-11-26 09:40:00|7301|7298.2|7297.3|7294.5|7309.2|7306.4|7286.3|7283.5|1941
1637919900000|2021-11-26 09:45:00|7297.2|7294.4|7312.7|7309.9|7330|7327.2|7296.2|7293.4|1888
1637920200000|2021-11-26 09:50:00|7312.8|7310|7314.7|7311.9|7318.7|7315.9|7298.3|7295.5|1924
1637920500000|2021-11-26 09:55:00|7314.9|7312.1|7295.7|7292.9|7314.9|7312.1|7292.7|7289.9|1215
1637920800000|2021-11-26 10:00:00|7295.4|7292.6|7330.7|7327.9|7339|7336.2|7291.7|7288.9|2478
1637921100000|2021-11-26 10:05:00|7331.1|7328.3|7314.6|7311.8|7342.2|7338.8|7309|7306.2|2372
1637921400000|2021-11-26 10:10:00|7314.2|7311.4|7357.4|7354.6|7358.6|7355.8|7311.9|7309.1|2509
1637921700000|2021-11-26 10:15:00|7357.8|7355|7351.9|7349.1|7360.6|7357.8|7342.6|7339.8|1931
1637922000000|2021-11-26 10:20:00|7352.3|7349.5|7344.5|7341.7|7353.3|7350.5|7335.5|7332.7|1243
1637922300000|2021-11-26 10:25:00|7343.5|7340.7|7324.2|7321.4|7351.1|7348.3|7320.1|7317.3|1209
1637922600000|2021-11-26 10:30:00|7324.6|7321.8|7315.4|7312.6|7325.7|7322.9|7302.2|7299.4|1642
1637922900000|2021-11-26 10:35:00|7314|7311.2|7320.2|7317.4|7323.2|7320.4|7303.2|7300.4|1193
1637923200000|2021-11-26 10:40:00|7317.9|7315.1|7341.9|7339.1|7341.9|7339.1|7316.6|7313.8|1402
1637923500000|2021-11-26 10:45:00|7341.6|7338.8|7309.9|7307.1|7341.6|7338.8|7305.2|7302.4|1381
1637923800000|2021-11-26 10:50:00|7309.5|7306.7|7317.9|7315.1|7320.8|7318|7303.1|7300.3|1131
1637924100000|2021-11-26 10:55:00|7317.6|7314.8|7309.8|7307|7319.9|7317.1|7305.1|7302.3|702
1637924400000|2021-11-26 11:00:00|7309.6|7306.8|7293.9|7291.1|7312.6|7309.8|7286.1|7283.3|1555
1637924700000|2021-11-26 11:05:00|7292.9|7290.1|7306.3|7303.5|7315.6|7312.8|7290.9|7288.1|1228
1637925000000|2021-11-26 11:10:00|7305.9|7303.1|7304.9|7302.1|7312.9|7310.1|7301.9|7299.1|596
1637925300000|2021-11-26 11:15:00|7304.6|7301.8|7305.9|7303.1|7306.8|7304|7295.9|7293.1|743
1637925600000|2021-11-26 11:20:00|7307.6|7304.8|7307.8|7305|7320.6|7317.8|7303.8|7301|1260
1637925900000|2021-11-26 11:25:00|7308.6|7305.8|7297.1|7294.3|7308.8|7306|7289.2|7286.4|1163
1637926200000|2021-11-26 11:30:00|7296.6|7293.8|7294.9|7292.1|7302.5|7299.7|7287.9|7285.1|1210
1637926500000|2021-11-26 11:35:00|7294.6|7291.8|7299.6|7296.8|7311|7308.2|7288.7|7285.9|1151
1637926800000|2021-11-26 11:40:00|7299.2|7296.4|7323.7|7320.9|7329.4|7326.6|7296.2|7293.4|1807
1637927100000|2021-11-26 11:45:00|7323.4|7320.6|7308.8|7306|7334.7|7331.9|7308.3|7305.5|1311
1637927400000|2021-11-26 11:50:00|7309.3|7306.5|7306|7303.2|7313.3|7310.5|7300.1|7297.3|994
1637927700000|2021-11-26 11:55:00|7307|7304.2|7326|7323.2|7327.8|7325|7303|7300.2|1574
1637928000000|2021-11-26 12:00:00|7325.7|7322.9|7344.4|7341.6|7346.1|7343.3|7321.8|7319|1704
1637928300000|2021-11-26 12:05:00|7344.2|7341.4|7338.1|7335.3|7347.8|7345|7326.8|7324|1300
1637928600000|2021-11-26 12:10:00|7337.2|7334.4|7326.1|7323.3|7337.2|7334.4|7320|7317.2|1283
1637928900000|2021-11-26 12:15:00|7325.4|7322.6|7308.8|7306|7329.1|7326.3|7304.6|7301.8|1547
1637929200000|2021-11-26 12:20:00|7309.1|7306.3|7320.2|7317.4|7321.2|7318.4|7307.4|7304.6|1633
1637929500000|2021-11-26 12:25:00|7319.5|7316.7|7329.3|7326.5|7336|7333.2|7319.2|7316.4|2256
1637929800000|2021-11-26 12:30:00|7328.2|7325.4|7334.6|7331.8|7346.3|7343.5|7324.3|7321.5|1611
1637930100000|2021-11-26 12:35:00|7335.3|7332.5|7379|7376.2|7383.1|7380.3|7330.6|7327.8|4302
1637930400000|2021-11-26 12:40:00|7378.6|7375.8|7376.1|7373.3|7380.8|7378|7357.3|7354.5|3038
1637930700000|2021-11-26 12:45:00|7376.3|7373.5|7405.5|7402.7|7407.7|7404.9|7375|7372.2|4018
1637931000000|2021-11-26 12:50:00|7405.8|7403|7393.7|7390.9|7408.8|7406|7392.8|7390|2226
1637931300000|2021-11-26 12:55:00|7394.3|7391.5|7354.4|7351.6|7398.7|7395.9|7346.6|7343.8|3592
1637931600000|2021-11-26 13:00:00|7353.7|7350.9|7351.2|7348.4|7371.4|7368.6|7346.8|7344|3523
1637931900000|2021-11-26 13:05:00|7350.8|7348|7378.5|7375.7|7383.4|7380.6|7350.6|7347.8|3726
1637932200000|2021-11-26 13:10:00|7378.4|7375.6|7380.2|7377.4|7386.2|7383.4|7369.4|7366.6|2475
1637932500000|2021-11-26 13:15:00|7381.4|7378.6|7366.9|7364.1|7381.8|7379|7359.7|7356.9|2085
1637932800000|2021-11-26 13:20:00|7367.1|7364.3|7373.7|7370.9|7382.2|7379.4|7358.2|7355.4|1812
1637933100000|2021-11-26 13:25:00|7373.2|7370.4|7384.1|7381.3|7401.9|7399.1|7372.2|7369.4|2253
1637933400000|2021-11-26 13:30:00|7383.9|7381.1|7388.1|7385.3|7389.1|7386.3|7368.9|7366.1|1821
1637933700000|2021-11-26 13:35:00|7387.6|7384.8|7393.9|7391.1|7400.6|7397.8|7383.2|7380.4|1750
1637934000000|2021-11-26 13:40:00|7393.6|7390.8|7374.1|7371.3|7406.6|7403.8|7366.5|7363.7|2787
1637934300000|2021-11-26 13:45:00|7373.6|7370.8|7395.5|7392.7|7399.2|7396.4|7369.6|7366.8|1892
1637934600000|2021-11-26 13:50:00|7395.3|7392.5|7393|7390.2|7400.2|7397.4|7386.3|7383.5|1866
1637934900000|2021-11-26 13:55:00|7392|7389.2|7389.9|7387.1|7397|7394.2|7377.5|7374.7|1966
1637935200000|2021-11-26 14:00:00|7389.5|7386.7|7358.3|7355.5|7390.3|7387.5|7356.9|7354.1|4202
1637935500000|2021-11-26 14:05:00|7358.6|7355.8|7324.2|7321.4|7361.8|7359|7311.4|7308.6|5725
1637935800000|2021-11-26 14:10:00|7324.7|7321.9|7307.4|7304.6|7327.8|7325|7301.5|7298.7|4167
1637936100000|2021-11-26 14:15:00|7307.2|7304.4|7290.7|7287.9|7311.5|7308.7|7287.8|7285|5089
1637936400000|2021-11-26 14:20:00|7290.5|7287.7|7314.3|7311.5|7317.9|7315.1|7284.6|7281.8|5071
1637936700000|2021-11-26 14:25:00|7313.6|7310.8|7291.8|7289|7327.2|7324.4|7284.6|7281.8|4552
1637937000000|2021-11-26 14:30:00|7291.7|7288.9|7276.7|7273.9|7298.9|7296.1|7264.3|7261.5|7029
1637937300000|2021-11-26 14:35:00|7276.3|7273.5|7237.6|7234.8|7283.5|7280.7|7234.5|7231.7|8182
1637937600000|2021-11-26 14:40:00|7237.5|7234.7|7227.3|7224.5|7245|7242.2|7215.4|7212.2|6358
1637937900000|2021-11-26 14:45:00|7226.9|7224.1|7226.8|7224|7230.2|7227.4|7208.2|7205.4|4813
1637938200000|2021-11-26 14:50:00|7227.2|7224.4|7220.1|7217.3|7257.9|7255.1|7215.4|7212.6|6029
1637938500000|2021-11-26 14:55:00|7219.1|7216.3|7219.5|7216.7|7225.8|7223|7207.9|7205.1|3872
1637938800000|2021-11-26 15:00:00|7219.1|7216.3|7196.8|7194|7222.3|7219.5|7169.4|7166.6|7618
1637939100000|2021-11-26 15:05:00|7197.3|7194.5|7158.6|7155.8|7201.3|7198.5|7155.6|7152.8|5742
1637939400000|2021-11-26 15:10:00|7158.5|7155.7|7116.9|7114.1|7173.8|7171|7114.4|7111.6|8200
1637939700000|2021-11-26 15:15:00|7116.5|7113.7|7099.8|7097|7134|7131.2|7092|7087.5|11477
1637940000000|2021-11-26 15:20:00|7099.5|7096.7|7109.9|7107.1|7129.6|7126.8|7098|7095.2|8133
1637940300000|2021-11-26 15:25:00|7109.2|7106.4|7112.1|7109.3|7124.9|7122.1|7086.4|7083.3|7206
1637940600000|2021-11-26 15:30:00|7112.2|7109.4|7065|7062.2|7125.8|7123|7054.1|7051.3|10475
1637940900000|2021-11-26 15:35:00|7065.3|7062.5|7030.9|7028.1|7087.6|7084.8|7027.9|7025.1|8807
1637941200000|2021-11-26 15:40:00|7031.8|7029|7026.1|7023.3|7063.1|7060.3|7018.7|7015.9|7530
1637941500000|2021-11-26 15:45:00|7025.9|7023.1|7020.9|7018.1|7035.5|7032.7|6996.8|6994|7953
1637941800000|2021-11-26 15:50:00|7021.9|7019.1|6957.3|6954.5|7021.9|7019.1|6946.5|6943.7|9982
1637942100000|2021-11-26 15:55:00|6957.6|6954.8|6895.7|6892.9|6963|6960.2|6894.2|6891.4|11469
1637942400000|2021-11-26 16:00:00|6896.8|6894|6951.8|6949|6952.8|6950|6865.4|6862.6|17448
1637942700000|2021-11-26 16:05:00|6951.6|6948.8|6932.4|6929.6|6953.2|6950.4|6911.7|6908.9|9077
1637943000000|2021-11-26 16:10:00|6932.8|6930|6916.4|6913.6|6943.8|6941|6909.4|6906.6|8458
1637943300000|2021-11-26 16:15:00|6915.9|6913.1|6889.7|6886.9|6919.4|6916.6|6862.1|6859.3|8174
1637943600000|2021-11-26 16:20:00|6890.5|6887.7|6915.1|6912.3|6928.9|6926.1|6890.5|6887.7|5355
1637943900000|2021-11-26 16:25:00|6915.8|6913|6904.1|6901.3|6918.7|6915.9|6873.8|6871|6068
1637944200000|2021-11-26 16:30:00|6903.5|6900.7|6869.7|6866.9|6905.4|6902.6|6853.8|6849.3|6953
1637944500000|2021-11-26 16:35:00|6868.8|6866|6877.1|6874.3|6888.3|6885.5|6856.1|6853.3|5499
1637944800000|2021-11-26 16:40:00|6877|6874.2|6851.2|6848.4|6899.3|6896.5|6821.5|6818.7|10596
1637945100000|2021-11-26 16:45:00|6852|6849.2|6833.5|6830.7|6855|6852.2|6811.6|6808.8|6749
1637945400000|2021-11-26 16:50:00|6832.6|6829.8|6780.3|6777.5|6839.3|6836.5|6733.8|6731|13933
1637945700000|2021-11-26 16:55:00|6779.6|6776.8|6836.3|6833.5|6840.3|6837.5|6779.6|6776.8|6829
1637946000000|2021-11-26 17:00:00|6836.7|6833.9|6898.9|6896.1|6904.6|6901.8|6829.8|6827|7713
1637946300000|2021-11-26 17:05:00|6899|6896.2|6909.4|6906.6|6916.3|6913.5|6871.5|6868.7|6331
1637946600000|2021-11-26 17:10:00|6908.9|6906.1|6909.3|6906.5|6925.2|6922.4|6892.4|6889.6|5290
1637946900000|2021-11-26 17:15:00|6909.4|6906.6|6940.6|6937.8|6940.9|6938.1|6901|6898.2|4948
1637947200000|2021-11-26 17:20:00|6940.4|6937.6|6932.1|6929.3|6942.4|6939.6|6914.6|6911.8|4562
1637947500000|2021-11-26 17:25:00|6931.8|6929|6907.2|6904.4|6932.1|6929.3|6895.2|6892.4|3926
1637947800000|2021-11-26 17:30:00|6907.6|6904.8|6907.1|6904.3|6916.1|6913.3|6887.2|6884.4|3528
1637948100000|2021-11-26 17:35:00|6907.4|6904.6|6924.7|6921.9|6937.2|6934.4|6899.1|6896.3|3603
1637948400000|2021-11-26 17:40:00|6924.5|6921.7|6905.5|6902.7|6931.4|6928.6|6903.7|6900.9|3784
1637948700000|2021-11-26 17:45:00|6905.3|6902.5|6863.4|6860.6|6905.7|6902.9|6838.6|6835.8|5264
1637949000000|2021-11-26 17:50:00|6863.1|6860.3|6859.8|6857|6887|6884.2|6834.5|6831.7|8388
1637949300000|2021-11-26 17:55:00|6859.9|6857.1|6878.7|6875.9|6913.4|6910.6|6856.3|6853.5|5333
1637949600000|2021-11-26 18:00:00|6879.4|6876.6|6883.7|6879.7|6903|6900.1|6868.9|6866.1|3766
1637949900000|2021-11-26 18:05:00|6884.5|6880.5|6896.7|6893.9|6913.1|6910.3|6869.4|6866.6|3030
1637950200000|2021-11-26 18:10:00|6897.7|6893.7|6893.5|6890.7|6903.4|6900.6|6889.7|6886.9|1609
1637950500000|2021-11-26 18:15:00|6893.8|6891|6862|6859.2|6897.1|6893.9|6862|6857.5|1878
1637950800000|2021-11-26 18:20:00|6861.6|6858.8|6852.7|6849.9|6875.2|6870.7|6851.7|6848.3|4286
1637951100000|2021-11-26 18:25:00|6851.8|6849|6813.5|6810.7|6852.7|6849.9|6790.7|6786.6|9249
1637951400000|2021-11-26 18:30:00|6810.7|6807.9|6843.2|6840.4|6847.3|6842.2|6808.9|6806.1|4101
1637951700000|2021-11-26 18:35:00|6843.3|6840.5|6817.7|6814.9|6847.6|6842.4|6815.7|6809.9|1768
1637952000000|2021-11-26 18:40:00|6820.2|6817.4|6815.2|6805.2|6823.1|6818.2|6805.1|6800.2|1980
1638140400000|2021-11-28 23:00:00|6957.6|6947.6|7068.2|7058.2|7161.3|7153.8|6955.3|6945.3|9133
1638140700000|2021-11-28 23:05:00|7068.4|7058.4|7011.5|7007.5|7088.6|7083.1|6963.7|6956.2|6305
1638141000000|2021-11-28 23:10:00|7011.3|7007.3|6994.8|6992|7030.8|7024.6|6977.4|6971.6|2725
1638141300000|2021-11-28 23:15:00|6994.6|6991.8|7008.8|7006|7039.8|7033.5|6991.9|6985.2|2403
1638141600000|2021-11-28 23:20:00|7008.6|7005.8|7020.5|7017.7|7034.3|7030.3|7008.5|7003.2|1242
1638141900000|2021-11-28 23:25:00|7020.3|7017.5|7018.7|7014.7|7022.9|7017.5|6995.8|6992.1|1368
1638142200000|2021-11-28 23:30:00|7019.1|7016.3|7063|7060.2|7063.6|7060.2|7019.1|7014|1566
1638142500000|2021-11-28 23:35:00|7062.8|7060|7089.5|7086.7|7106.7|7100.3|7062.6|7059.5|2734
1638142800000|2021-11-28 23:40:00|7090.3|7087.5|7089|7086.2|7103|7100.2|7070.6|7065.5|1727
1638143100000|2021-11-28 23:45:00|7088.5|7085.7|7077.9|7075.1|7089.6|7086.2|7058.1|7054.7|1285
1638143400000|2021-11-28 23:50:00|7078.4|7075.6|7091.9|7089.1|7104.4|7101.6|7071.9|7069.1|1033
1638143700000|2021-11-28 23:55:00|7092.4|7089.6|7125.4|7122.6|7127.4|7124.6|7091.9|7089.1|1232
1638144000000|2021-11-29 00:00:00|7125.9|7123.1|7122.2|7119.4|7130.9|7128.1|7102.3|7099.5|1459
1638144300000|2021-11-29 00:05:00|7121.7|7118.9|7108.1|7105.3|7124.2|7121.4|7102.4|7098.9|1142
1638144600000|2021-11-29 00:10:00|7108.4|7105.6|7115.3|7112.5|7127.4|7124.6|7102.3|7099.5|1053
1638144900000|2021-11-29 00:15:00|7116.2|7112.2|7133.8|7131|7137.8|7135|7116.2|7112.2|1163
1638145200000|2021-11-29 00:20:00|7133.5|7130.7|7117.3|7114.5|7133.8|7131|7115.7|7112.9|943
1638145500000|2021-11-29 00:25:00|7117.6|7114.8|7096.8|7092.8|7120.8|7118|7071.2|7068.4|1961
1638145800000|2021-11-29 00:30:00|7096.7|7093.9|7133.8|7131|7142.4|7139.6|7093.7|7090.9|2016
1638146100000|2021-11-29 00:35:00|7133.6|7130.8|7137|7134.2|7141|7138.2|7117.2|7114.4|1039
1638146400000|2021-11-29 00:40:00|7137.3|7134.5|7131|7128.2|7141.3|7138.5|7126.5|7123.7|687
1638146700000|2021-11-29 00:45:00|7130.7|7127.9|7136.2|7133.4|7136.7|7133.9|7122.2|7119.4|498
1638147000000|2021-11-29 00:50:00|7136.5|7133.7|7164.6|7161.8|7170.4|7167|7136.2|7133.4|1702
1638147300000|2021-11-29 00:55:00|7164.3|7161.5|7201.3|7198.5|7202.7|7198.5|7151.7|7148.9|1985
1638147600000|2021-11-29 01:00:00|7201|7198.2|7116|7112|7204.5|7201.7|7097.8|7091.9|4782
1638147900000|2021-11-29 01:05:00|7114.9|7112.1|7133.9|7131.1|7154|7150.9|7114.9|7112.1|1470
1638148200000|2021-11-29 01:10:00|7134.9|7132.1|7139.2|7136.4|7153.8|7150.1|7121.7|7118.9|1404
1638148500000|2021-11-29 01:15:00|7139.8|7137|7135.7|7132.9|7144.9|7142.1|7134.9|7131.8|520
1638148800000|2021-11-29 01:20:00|7135.1|7132.3|7090.5|7087.7|7135.4|7132.6|7090.5|7086.5|1997
1638149100000|2021-11-29 01:25:00|7091.4|7087.4|7109.5|7106.7|7115.3|7112.5|7061.7|7055.9|2201
1638149400000|2021-11-29 01:30:00|7108.9|7106.1|7123.7|7120.9|7129.7|7126.9|7101.5|7098.7|1005
1638149700000|2021-11-29 01:35:00|7124|7120|7152.5|7149.7|7157|7154.2|7122.7|7119.9|1159
1638150000000|2021-11-29 01:40:00|7153.3|7150.5|7141|7138.2|7154.8|7152|7118.2|7115.4|1392
1638150300000|2021-11-29 01:45:00|7140.7|7137.9|7135.2|7132.4|7149.5|7146.7|7118.5|7115.7|1135
1638150600000|2021-11-29 01:50:00|7134.2|7131.4|7137.2|7134.4|7140.7|7137.9|7122.3|7119.5|664
1638150900000|2021-11-29 01:55:00|7137.5|7134.7|7154.8|7152|7156.3|7153.5|7127.3|7124.5|1182
1638151200000|2021-11-29 02:00:00|7154.5|7151.7|7154.6|7151.8|7156|7153.2|7138.1|7135.3|929
1638151500000|2021-11-29 02:05:00|7154.5|7151.7|7129.6|7126.8|7156|7153.2|7126.8|7124|1004
1638151800000|2021-11-29 02:10:00|7130.1|7127.3|7141.6|7138.8|7146.3|7143.5|7129.6|7126.8|758
1638152100000|2021-11-29 02:15:00|7142.3|7139.5|7144.3|7141.5|7165.1|7162.3|7141.9|7139.1|945
1638152400000|2021-11-29 02:20:00|7144.8|7142|7151.3|7148.5|7155.3|7152.5|7141.3|7138.5|488
1638152700000|2021-11-29 02:25:00|7150.7|7147.9|7156.8|7154|7165.8|7163|7147.7|7144.9|834
1638153000000|2021-11-29 02:30:00|7156.5|7153.7|7160|7157.2|7166.8|7164|7144.8|7141|1161
1638153300000|2021-11-29 02:35:00|7160.2|7157.4|7175.7|7172.9|7184.5|7181.7|7156.5|7153.7|1598
1638153600000|2021-11-29 02:40:00|7174.9|7172.1|7156.2|7153.4|7181.2|7177.9|7153.6|7148.2|957
1638153900000|2021-11-29 02:45:00|7156.9|7154.1|7169.7|7166.9|7170.7|7167.9|7153|7150.2|503
1638154200000|2021-11-29 02:50:00|7169.2|7166.4|7179.2|7176.4|7188.7|7185.9|7168.6|7165.5|1155
1638154500000|2021-11-29 02:55:00|7179.5|7176.7|7162.2|7159.4|7187.7|7184.9|7159.4|7156.6|764
1638154800000|2021-11-29 03:00:00|7161.7|7158.9|7176.2|7173.4|7180.5|7177.7|7156.7|7153.9|867
1638155100000|2021-11-29 03:05:00|7176.8|7174|7171.8|7169|7184.8|7182|7169|7166.2|792
1638155400000|2021-11-29 03:10:00|7172.1|7169.3|7173.8|7171|7178.1|7175.3|7156.5|7153.7|768
1638155700000|2021-11-29 03:15:00|7174.1|7171.3|7157.7|7154.9|7181.6|7178.8|7153.3|7150.5|1039
1638156000000|2021-11-29 03:20:00|7158.2|7155.4|7151|7148.2|7162.5|7159.7|7148.6|7145.8|683
1638156300000|2021-11-29 03:25:00|7151.1|7148.3|7165.3|7162.5|7174.5|7171.7|7150.6|7147.8|993
1638156600000|2021-11-29 03:30:00|7165|7162.2|7172.3|7169.5|7175.8|7173|7162|7159.2|376
1638156900000|2021-11-29 03:35:00|7172.6|7169.8|7169.8|7167|7176.3|7173.5|7166.8|7164|311
1638157200000|2021-11-29 03:40:00|7170.1|7167.3|7172.4|7169.6|7175.6|7172.8|7163.1|7160.3|244
1638157500000|2021-11-29 03:45:00|7172.2|7169.4|7167.4|7164.6|7175.4|7172.6|7166.4|7163.6|303
1638157800000|2021-11-29 03:50:00|7166.9|7164.1|7156.4|7153.6|7169.4|7166.6|7154.9|7152.1|522
1638158100000|2021-11-29 03:55:00|7156|7153.2|7159.4|7156.6|7162.3|7159.4|7154.9|7151.6|180
1638158400000|2021-11-29 04:00:00|7158.9|7156.1|7145|7142.2|7158.9|7156.1|7137|7134.2|1215
1638158700000|2021-11-29 04:05:00|7144.7|7141.9|7146.5|7143.7|7149.2|7146.4|7144.5|7141.7|306
1638159000000|2021-11-29 04:10:00|7147.5|7144.7|7149.1|7146.3|7157.9|7155.1|7143.5|7140.7|540
1638159300000|2021-11-29 04:15:00|7148.6|7145.8|7148.6|7145.8|7155.9|7153.1|7141.9|7139.1|477
1638159600000|2021-11-29 04:20:00|7148.3|7145.5|7145.3|7142.5|7150.6|7147.8|7142.8|7139.5|690
1638159900000|2021-11-29 04:25:00|7145.8|7143|7145.3|7142.5|7150.8|7148|7143.8|7141|292
1638160200000|2021-11-29 04:30:00|7145.8|7143|7134.3|7131.5|7148.8|7146|7133.8|7131|635
1638160500000|2021-11-29 04:35:00|7134.8|7132|7128.8|7126|7139|7136.2|7126.8|7124|814
1638160800000|2021-11-29 04:40:00|7127.8|7125|7123.3|7120.5|7129.8|7127|7122.8|7120|439
1638161100000|2021-11-29 04:45:00|7122.8|7120|7091.8|7089|7123.8|7121|7091.8|7089|1748
1638161400000|2021-11-29 04:50:00|7091.5|7088.7|7103.8|7101|7109.9|7107.1|7089|7086.2|893
1638161700000|2021-11-29 04:55:00|7102.8|7100|7096.3|7093.5|7105.3|7102.5|7093.8|7091|399
1638162000000|2021-11-29 05:00:00|7096.8|7094|7099.8|7097|7107.6|7104.8|7096.5|7093.7|524
1638162300000|2021-11-29 05:05:00|7100.3|7097.5|7095.2|7092.4|7100.3|7097.5|7093|7090.2|429
1638162600000|2021-11-29 05:10:00|7095.5|7092.7|7095.6|7092.8|7104.8|7102|7094.8|7092|381
1638162900000|2021-11-29 05:15:00|7095.3|7092.5|7085|7082.2|7097.3|7094.5|7084.8|7082|629
1638163200000|2021-11-29 05:20:00|7084.3|7081.5|7058.5|7055.7|7084.3|7081.5|7047.4|7044.6|2067
1638163500000|2021-11-29 05:25:00|7059|7056.2|7057.2|7054.4|7076.2|7073.4|7055.4|7052.6|983
1638163800000|2021-11-29 05:30:00|7056.4|7053.6|7097.7|7094.9|7123.1|7116.9|7055.7|7052.9|2337
1638164100000|2021-11-29 05:35:00|7098.7|7095.9|7107|7104.2|7116.2|7113.4|7092.2|7089.4|725
1638164400000|2021-11-29 05:40:00|7107.8|7105|7098.6|7095.8|7113.3|7110.5|7096.3|7093.5|503
1638164700000|2021-11-29 05:45:00|7098.8|7096|7122.3|7119.5|7127.1|7123.6|7094.5|7091.7|919
1638165000000|2021-11-29 05:50:00|7122.4|7119.6|7107.4|7104.6|7125.3|7122.5|7105.6|7102.8|710
1638165300000|2021-11-29 05:55:00|7107.9|7105.1|7114.2|7111.4|7114.7|7111.9|7095.8|7093|603
1638165600000|2021-11-29 06:00:00|7114.6|7111.8|7071.4|7068.6|7114.7|7111.9|7070.3|7067.5|1228
1638165900000|2021-11-29 06:05:00|7071.7|7067.7|7076.2|7073.4|7077.5|7074.7|7058.2|7055.4|1003
1638166200000|2021-11-29 06:10:00|7075.9|7073.1|7098.2|7095.4|7104.5|7101.7|7075.2|7072.4|855
1638166500000|2021-11-29 06:15:00|7097.9|7095.1|7098.9|7096.1|7099.7|7096.9|7087.7|7084.9|509
1638166800000|2021-11-29 06:20:00|7098.7|7095.9|7111.7|7108.9|7116.7|7113.9|7095.2|7092.4|733
1638167100000|2021-11-29 06:25:00|7111.4|7108.6|7127.6|7124.8|7129.1|7126.3|7110.3|7107.5|784
1638167400000|2021-11-29 06:30:00|7127.9|7125.1|7116.6|7113.8|7128.9|7125.3|7107.1|7104.3|971
1638167700000|2021-11-29 06:35:00|7117.1|7114.3|7117.1|7114.3|7127.4|7124.6|7116.1|7113.3|407
1638168000000|2021-11-29 06:40:00|7117.6|7114.8|7121.6|7118.8|7131.2|7128.4|7113.3|7110.5|592
1638168300000|2021-11-29 06:45:00|7122.6|7119.8|7127.1|7124.3|7129.1|7126.3|7120.1|7117.3|363
1638168600000|2021-11-29 06:50:00|7128.1|7125.3|7149.6|7146.8|7152.1|7149.3|7127.1|7124.3|941
1638168900000|2021-11-29 06:55:00|7149.8|7147|7146.3|7142.3|7159.2|7156.4|7140.6|7136.8|762
1638169200000|2021-11-29 07:00:00|7144.7|7140.7|7127.2|7124.4|7147.8|7142.6|7125.5|7122.7|907
1638169500000|2021-11-29 07:05:00|7127.5|7124.7|7123|7120.2|7128.1|7125.3|7111.5|7108.7|980
1638169800000|2021-11-29 07:10:00|7122.7|7119.9|7124.5|7121.7|7126|7123.2|7106|7103.2|891
1638170100000|2021-11-29 07:15:00|7125|7122.2|7126.7|7123.9|7127.5|7124.7|7108.8|7106|455
1638170400000|2021-11-29 07:20:00|7125.8|7123|7120|7117.2|7134.1|7131.3|7115.8|7113|867
1638170700000|2021-11-29 07:25:00|7120.1|7117.3|7126.4|7123.6|7131.1|7128.3|7120.1|7117.3|448
1638171000000|2021-11-29 07:30:00|7126.3|7123.5|7139.8|7137|7154.4|7151.6|7118.3|7115.5|1278
1638171300000|2021-11-29 07:35:00|7139.4|7136.6|7126.4|7123.6|7145.8|7143|7126.4|7123.6|723
1638171600000|2021-11-29 07:40:00|7126.1|7123.3|7128.1|7125.3|7133.4|7130.6|7115.8|7113|769
1638171900000|2021-11-29 07:45:00|7128.4|7125.6|7135.1|7132.3|7140.4|7137.6|7123.4|7120.6|800
1638172200000|2021-11-29 07:50:00|7134.8|7132|7127.8|7125|7141|7138.2|7123.3|7120.5|822
1638172500000|2021-11-29 07:55:00|7127.5|7124.7|7137.5|7134.7|7142.4|7139.6|7124.8|7122|719
1638172800000|2021-11-29 08:00:00|7137.1|7134.3|7152.1|7149.3|7153.8|7151|7133.8|7131|2038
1638173100000|2021-11-29 08:05:00|7152.4|7149.6|7171.4|7168.6|7171.7|7168.9|7150.6|7147.8|1893
1638173400000|2021-11-29 08:10:00|7170.7|7167.9|7141.4|7138.6|7172.4|7169.6|7140.4|7137.6|1840
1638173700000|2021-11-29 08:15:00|7141.7|7138.9|7137.7|7134.9|7151|7148.2|7137.4|7134.6|1269
1638174000000|2021-11-29 08:20:00|7137.4|7134.6|7148|7145.2|7151.4|7148.6|7126.7|7123.9|1436
1638174300000|2021-11-29 08:25:00|7148.4|7145.6|7151.4|7148.6|7158.7|7155.9|7134.4|7131.6|1731
1638174600000|2021-11-29 08:30:00|7150.8|7148|7179.5|7176.7|7180|7177.2|7147.4|7144.6|2018
1638174900000|2021-11-29 08:35:00|7179|7176.2|7178.6|7175.8|7188|7185.2|7171|7168.2|1536
1638175200000|2021-11-29 08:40:00|7179.4|7176.6|7156.8|7154|7179.4|7176.6|7153.1|7150.3|1200
1638175500000|2021-11-29 08:45:00|7156.6|7153.8|7139.1|7136.3|7164.4|7161.6|7136|7133.2|1206
1638175800000|2021-11-29 08:50:00|7139.4|7136.6|7135.1|7132.3|7145.8|7143|7110.8|7108|1850
1638176100000|2021-11-29 08:55:00|7134.8|7132|7101.5|7098.7|7135.8|7133|7097.6|7094.8|1817
1638176400000|2021-11-29 09:00:00|7102.6|7099.8|7130.4|7127.6|7132.4|7129.6|7094.2|7091.4|1968
1638176700000|2021-11-29 09:05:00|7130.1|7127.3|7153.7|7150.9|7158.7|7155.9|7129.6|7126.8|1936
1638177000000|2021-11-29 09:10:00|7153.4|7150.6|7167.4|7164.6|7172|7169.2|7138|7135.2|1917
1638177300000|2021-11-29 09:15:00|7166.7|7163.9|7139.2|7136.4|7171.7|7168.9|7130.4|7127.6|1471
1638177600000|2021-11-29 09:20:00|7139|7136.2|7148.7|7145.9|7157|7154.2|7138|7135.2|921
1638177900000|2021-11-29 09:25:00|7147.7|7144.9|7122.5|7119.7|7148|7145.2|7108.2|7105.4|1719
1638178200000|2021-11-29 09:30:00|7123|7120.2|7109.8|7107|7126.8|7124|7095|7092.2|1380
1638178500000|2021-11-29 09:35:00|7109.6|7106.8|7117.9|7115.1|7123.6|7120.8|7101.6|7098.8|977
1638178800000|2021-11-29 09:40:00|7118.7|7115.9|7134.5|7131.7|7141.2|7138.4|7116.1|7113.3|787
1638179100000|2021-11-29 09:45:00|7134.9|7132.1|7139.2|7136.4|7142.5|7139.7|7120.1|7117.3|1244
1638179400000|2021-11-29 09:50:00|7138.7|7135.9|7131.9|7129.1|7146.1|7143.3|7130.9|7128.1|722
1638179700000|2021-11-29 09:55:00|7131.4|7128.6|7129.9|7127.1|7135.9|7133.1|7125.6|7122.8|472
1638180000000|2021-11-29 10:00:00|7128.9|7126.1|7136.9|7134.1|7150.7|7147.9|7128.9|7126.1|937
1638180300000|2021-11-29 10:05:00|7136.2|7133.4|7113.1|7110.3|7136.2|7133.4|7108.6|7105.8|1099
1638180600000|2021-11-29 10:10:00|7113.4|7110.6|7090.7|7087.9|7115.9|7113.1|7081.3|7078.5|1217
1638180900000|2021-11-29 10:15:00|7090.9|7088.1|7116.7|7113.9|7117.7|7114.9|7085.9|7083.1|1194
1638181200000|2021-11-29 10:20:00|7116.9|7114.1|7125.6|7122.8|7128.9|7126.1|7109.1|7106.3|1362
1638181500000|2021-11-29 10:25:00|7126.4|7123.6|7124.7|7121.9|7131.3|7128.5|7118.3|7115.5|979
1638181800000|2021-11-29 10:30:00|7125|7122.2|7125.7|7122.9|7126.3|7123.5|7110.1|7107.3|800
1638182100000|2021-11-29 10:35:00|7125.4|7122.6|7122.7|7119.9|7125.7|7122.9|7112.7|7109.9|410
1638182400000|2021-11-29 10:40:00|7124.1|7121.3|7138|7135.2|7142.5|7139.7|7120.9|7118.1|1114
1638182700000|2021-11-29 10:45:00|7138.3|7135.5|7136.3|7133.5|7145|7142.2|7134.3|7131.5|766
1638183000000|2021-11-29 10:50:00|7135.3|7132.5|7144.3|7141.5|7145.3|7142.5|7131.5|7128.7|626
1638183300000|2021-11-29 10:55:00|7144|7141.2|7143.3|7140.5|7152.7|7149.9|7140.1|7137.3|946
1638183600000|2021-11-29 11:00:00|7143|7140.2|7140|7137.2|7157.3|7154.5|7136|7133.2|1101
1638183900000|2021-11-29 11:05:00|7139.7|7136.9|7140|7137.2|7150.3|7147.5|7139.5|7136.7|523
1638184200000|2021-11-29 11:10:00|7140.5|7137.7|7154.3|7151.5|7156.5|7153.7|7138.5|7135.7|641
1638184500000|2021-11-29 11:15:00|7154.5|7151.7|7158.3|7155.5|7166.3|7163.5|7152.4|7149.6|1709
1638184800000|2021-11-29 11:20:00|7158.5|7155.7|7168|7165.2|7169.3|7166.5|7155.5|7152.7|825
1638185100000|2021-11-29 11:25:00|7167.5|7164.7|7152.8|7150|7168.3|7165.5|7147.8|7145|1223
1638185400000|2021-11-29 11:30:00|7152.6|7149.8|7140.6|7137.8|7157.6|7154.8|7134|7131.2|1308
1638185700000|2021-11-29 11:35:00|7140.9|7138.1|7134.6|7131.8|7145.6|7142.8|7125|7122.2|1096
1638186000000|2021-11-29 11:40:00|7135.9|7133.1|7144.2|7141.4|7146.2|7143.4|7130.6|7127.8|1206
1638186300000|2021-11-29 11:45:00|7145.2|7142.4|7145.2|7142.4|7150|7147.2|7133.2|7130.4|1269
1638186600000|2021-11-29 11:50:00|7143.8|7141|7150.1|7147.3|7151.6|7148.8|7130.6|7127.8|1006
1638186900000|2021-11-29 11:55:00|7150.6|7147.8|7136.6|7133.8|7154.6|7151.8|7136.6|7133.8|760
1638187200000|2021-11-29 12:00:00|7136.4|7133.6|7138.2|7135.4|7145.2|7142.4|7135.6|7132.8|984
1638187500000|2021-11-29 12:05:00|7137.2|7134.4|7148.6|7145.8|7152.6|7149.8|7126.1|7123.3|1386
1638187800000|2021-11-29 12:10:00|7147.8|7145|7135.6|7132.8|7150.6|7147.8|7131.6|7128.8|718
1638188100000|2021-11-29 12:15:00|7135.9|7133.1|7139.7|7136.9|7146.7|7143.9|7132.2|7129.4|1101
1638188400000|2021-11-29 12:20:00|7139.4|7136.6|7134.2|7131.4|7145.2|7142.4|7131.2|7128.4|633
1638188700000|2021-11-29 12:25:00|7133.5|7130.7|7119.9|7117.1|7134.4|7131.6|7116.2|7113.4|1211
1638189000000|2021-11-29 12:30:00|7119.6|7116.8|7152.2|7149.4|7156.6|7153.8|7117.6|7114.8|2096
1638189300000|2021-11-29 12:35:00|7152.3|7149.5|7158.1|7155.3|7158.8|7156|7143.8|7141|1637
1638189600000|2021-11-29 12:40:00|7157.8|7155|7155.8|7153|7163.6|7160.8|7153.6|7150.8|1060
1638189900000|2021-11-29 12:45:00|7156.1|7153.3|7153.3|7150.5|7160.6|7157.8|7151.5|7148.7|838
1638190200000|2021-11-29 12:50:00|7153.8|7151|7161.4|7158.6|7163.4|7160.6|7153.8|7151|904
1638190500000|2021-11-29 12:55:00|7161.2|7158.4|7154.5|7151.7|7171.8|7169|7152|7149.2|1920
1638190800000|2021-11-29 13:00:00|7155.4|7152.6|7136.8|7134|7155.8|7153|7130.8|7128|3155
1638191100000|2021-11-29 13:05:00|7137.8|7135|7135.8|7133|7153.8|7151|7123|7120.2|2787
1638191400000|2021-11-29 13:10:00|7136.8|7134|7145.8|7143|7145.8|7143|7124.8|7122|2033
1638191700000|2021-11-29 13:15:00|7145.2|7142.4|7156.7|7153.9|7158.7|7155.9|7140.6|7137.8|1565
1638192000000|2021-11-29 13:20:00|7157.2|7154.4|7156|7153.2|7162.2|7159.4|7147.1|7144.3|1754
1638192300000|2021-11-29 13:25:00|7155|7152.2|7160|7157.2|7165.6|7162.8|7153|7150.2|1829
1638192600000|2021-11-29 13:30:00|7160.3|7157.5|7162.2|7159.4|7165|7162.2|7153.4|7150.6|2210
1638192900000|2021-11-29 13:35:00|7161.8|7159|7183.6|7180.8|7192|7189.2|7157|7154.2|4751
1638193200000|2021-11-29 13:40:00|7183.9|7181.1|7223.5|7220.7|7227.4|7224.6|7180.3|7177.5|5729
1638193500000|2021-11-29 13:45:00|7223.3|7220.5|7245.1|7242.3|7276.3|7273.5|7216.5|7213.7|8747
1638193800000|2021-11-29 13:50:00|7245.4|7242.6|7248.7|7245.9|7267.5|7264.7|7243.1|7240.3|5072
1638194100000|2021-11-29 13:55:00|7249|7246.2|7233.2|7230.4|7259.9|7257.1|7232.9|7230.1|4366
1638194400000|2021-11-29 14:00:00|7232.6|7229.8|7231.6|7228.8|7252.7|7249.9|7214.5|7211.7|8138
1638194700000|2021-11-29 14:05:00|7232.1|7229.3|7265.3|7262.5|7268.2|7265.4|7229.1|7226.3|5638
1638195000000|2021-11-29 14:10:00|7265.5|7262.7|7259.4|7256.6|7269.9|7267.1|7257.7|7254.9|3607
1638195300000|2021-11-29 14:15:00|7259.7|7256.9|7265|7262.2|7266.5|7263.7|7249.5|7246.7|2918
1638195600000|2021-11-29 14:20:00|7265.3|7262.5|7244.1|7241.3|7266.7|7263.9|7234.6|7231.8|3938
1638195900000|2021-11-29 14:25:00|7244.4|7241.6|7223.9|7221.1|7252.8|7250|7219.7|7216.9|3641
1638196200000|2021-11-29 14:30:00|7223.7|7220.9|7243.7|7240.9|7247.9|7245.1|7207.9|7205.1|6358
1638196500000|2021-11-29 14:35:00|7243.9|7241.1|7248.7|7245.9|7259.8|7257|7233.4|7230.6|5261
1638196800000|2021-11-29 14:40:00|7248.9|7246.1|7217.5|7214.7|7249.9|7247.1|7214.5|7211.7|4349
1638197100000|2021-11-29 14:45:00|7217.7|7214.9|7198.8|7196|7230.5|7227.7|7195.7|7192.9|6066
1638197400000|2021-11-29 14:50:00|7198.5|7195.7|7188.4|7185.6|7207.9|7205.1|7185.3|7182.5|4535
1638197700000|2021-11-29 14:55:00|7188.9|7186.1|7190.7|7187.9|7202.7|7199.9|7177.2|7174.4|3915
1638198000000|2021-11-29 15:00:00|7190.2|7187.4|7121.7|7118.9|7194.3|7191.5|7114.7|7111.9|8361
1638198300000|2021-11-29 15:05:00|7121.3|7118.5|7122.7|7119.9|7127.9|7125.1|7072.1|7069.3|10779
1638198600000|2021-11-29 15:10:00|7122.9|7120.1|7089.7|7086.9|7125.3|7122.5|7086.5|7083.7|5351
1638198900000|2021-11-29 15:15:00|7090.7|7087.9|7086.2|7083.4|7101.3|7098.5|7056.7|7053.9|6578
1638199200000|2021-11-29 15:20:00|7087.2|7084.4|7052.9|7050.1|7087.2|7084.4|7048.6|7045.8|4706
1638199500000|2021-11-29 15:25:00|7053.6|7050.8|7055|7052.2|7068.6|7065.8|7037.4|7034.6|5657
1638199800000|2021-11-29 15:30:00|7054.7|7051.9|7030.8|7028|7058|7055.2|7006.6|7003.8|6850
1638200100000|2021-11-29 15:35:00|7030.2|7027.4|6990.6|6987.8|7035.6|7032.8|6973.6|6970.8|7802
1638200400000|2021-11-29 15:40:00|6989.6|6986.8|7035.8|7033|7039.6|7036.8|6988.6|6985.8|7065
1638200700000|2021-11-29 15:45:00|7035.6|7032.8|7027|7024.2|7065.7|7062.9|7022.2|7019.4|6254
1638201000000|2021-11-29 15:50:00|7026.2|7023.4|7047.5|7044.7|7068.2|7065.4|7009|7006.2|6497
1638201300000|2021-11-29 15:55:00|7047.3|7044.5|7083.6|7080.8|7090.2|7087.4|7046.2|7043.4|6392
1638201600000|2021-11-29 16:00:00|7083|7080.2|7085.8|7083|7103.4|7100.6|7064.4|7061.6|5731
1638201900000|2021-11-29 16:05:00|7085.6|7082.8|7055.8|7053|7088.6|7085.8|7050.2|7047.4|4445
1638202200000|2021-11-29 16:10:00|7055.6|7052.8|7063|7060.2|7079.6|7076.8|7048|7045.2|3695
1638202500000|2021-11-29 16:15:00|7063.2|7060.4|7063.8|7061|7079.9|7077.1|7054.4|7051.6|2488
1638202800000|2021-11-29 16:20:00|7063.5|7060.7|7072.4|7069.6|7080.4|7077.6|7054|7051.2|3343
1638203100000|2021-11-29 16:25:00|7072.1|7069.3|7061.2|7058.4|7082|7079.2|7060.2|7054|4215
1638203400000|2021-11-29 16:30:00|7061|7058.2|7047.4|7044.6|7066.8|7064|7041.8|7039|4301
1638203700000|2021-11-29 16:35:00|7047.1|7044.3|7063|7060.2|7074|7071.2|7045.4|7042.6|3239
1638204000000|2021-11-29 16:40:00|7063.2|7060.4|7053|7050.2|7074.6|7071.8|7053|7050.2|2663
1638204300000|2021-11-29 16:45:00|7053.2|7050.4|7077.6|7074.8|7079.4|7076.6|7043.6|7040.8|3111
1638204600000|2021-11-29 16:50:00|7076.6|7073.8|7088.6|7085.8|7103.2|7100.4|7075.4|7072.6|2900
1638204900000|2021-11-29 16:55:00|7088|7085.2|7080.8|7078|7092.4|7089.6|7065.8|7063|3049
1638205200000|2021-11-29 17:00:00|7081.2|7078.4|7086.3|7083.5|7090.1|7087.3|7071|7068.2|2148
1638205500000|2021-11-29 17:05:00|7085.8|7083|7082.5|7079.7|7103.1|7100.3|7078.5|7075.7|4116
1638205800000|2021-11-29 17:10:00|7082.7|7079.9|7083|7080.2|7087.5|7084.7|7070.9|7068.1|2153
1638206100000|2021-11-29 17:15:00|7083.2|7080.4|7092.5|7089.7|7095.8|7093|7075.7|7072.9|2085
1638206400000|2021-11-29 17:20:00|7091.5|7088.7|7111.9|7109.1|7112.5|7109.7|7090.7|7087.9|3544
1638206700000|2021-11-29 17:25:00|7112.9|7110.1|7085.5|7082.7|7112.9|7110.1|7081.7|7078.9|2474
1638207000000|2021-11-29 17:30:00|7085|7082.2|7093.3|7090.5|7095.5|7092.7|7079.9|7077.1|2314
1638207300000|2021-11-29 17:35:00|7092.3|7089.5|7098.1|7095.3|7106.1|7103.3|7088.9|7086.1|1837
1638207600000|2021-11-29 17:40:00|7098.3|7095.5|7103.3|7100.5|7105.3|7102.5|7093.3|7090.5|1560
1638207900000|2021-11-29 17:45:00|7104.3|7101.5|7118.5|7115.7|7119.8|7117|7098.3|7095.5|2535
1638208200000|2021-11-29 17:50:00|7118|7115.2|7105.5|7102.7|7118.5|7115.7|7098.7|7095.9|2198
1638208500000|2021-11-29 17:55:00|7106.1|7103.3|7114.1|7111.3|7120.1|7117.3|7103.5|7100.7|1873
1638208800000|2021-11-29 18:00:00|7114.3|7111.5|7075.6|7072.8|7117.1|7114.3|7071.1|7068.3|3033
1638209100000|2021-11-29 18:05:00|7075.9|7073.1|7074.9|7072.1|7082.1|7079.3|7068.9|7066.1|2220
1638209400000|2021-11-29 18:10:00|7075.1|7072.3|7070.9|7068.1|7078.7|7075.9|7064.1|7061.3|2264
1638209700000|2021-11-29 18:15:00|7071.1|7068.3|7068.9|7066.1|7081.1|7078.3|7061.6|7058.8|1950
1638210000000|2021-11-29 18:20:00|7069.4|7066.6|7080.7|7077.9|7081.1|7078.3|7063.9|7061.1|1927
1638210300000|2021-11-29 18:25:00|7080.9|7078.1|7086.2|7083.4|7086.7|7083.9|7071.3|7068.5|1663
1638210600000|2021-11-29 18:30:00|7085.7|7082.9|7100.5|7097.7|7103.1|7100.3|7085.7|7082.9|2012
1638210900000|2021-11-29 18:35:00|7101.3|7098.5|7070.7|7067.9|7102.1|7099.3|7069.9|7067.1|1925
1638211200000|2021-11-29 18:40:00|7070.9|7068.1|7076.7|7073.9|7079.7|7076.9|7064.9|7062.1|1665
1638211500000|2021-11-29 18:45:00|7075.7|7072.9|7080.9|7078.1|7087.7|7084.9|7074.1|7071.3|1869
1638211800000|2021-11-29 18:50:00|7080.6|7077.8|7076.1|7073.3|7085.1|7082.3|7075.8|7073|1181
1638212100000|2021-11-29 18:55:00|7075.8|7073|7070.8|7068|7076.1|7073.3|7065.5|7062.7|1711
1638212400000|2021-11-29 19:00:00|7070.5|7067.7|7056.2|7053.4|7075|7072.2|7050.2|7047.4|2340
1638212700000|2021-11-29 19:05:00|7055.7|7052.9|7050.2|7047.4|7066|7063.2|7045.2|7042.4|2546
1638213000000|2021-11-29 19:10:00|7051.2|7048.4|7042.8|7040|7051.2|7048.4|7041.4|7038.6|2251
1638213300000|2021-11-29 19:15:00|7042.6|7039.8|7040.3|7037.5|7045.6|7042.8|7018.1|7015.3|5068
1638213600000|2021-11-29 19:20:00|7040.1|7037.3|7022.4|7019.6|7040.1|7037.3|7021.7|7018.9|3747
1638213900000|2021-11-29 19:25:00|7022.2|7019.4|6972.8|6970|7023.4|7020.6|6971.5|6968.7|12743
1638214200000|2021-11-29 19:30:00|6972|6969.2|6946.6|6943.8|6974.1|6971.3|6874.1|6871.3|13262
1638214500000|2021-11-29 19:35:00|6946.8|6944|6953.3|6950.5|6963.5|6960.7|6943.8|6941|3256
1638214800000|2021-11-29 19:40:00|6953.8|6951|6933.2|6930.4|6965.8|6963|6933.2|6930.4|2315
1638215100000|2021-11-29 19:45:00|6933.5|6930.7|6923.4|6920.6|6940.5|6937.7|6921.7|6918.9|1688
1638215400000|2021-11-29 19:50:00|6924|6921.2|6929.9|6927.1|6946.7|6943.9|6919.2|6916.4|1582
1638215700000|2021-11-29 19:55:00|6930.2|6927.4|6901.6|6898.8|6934.2|6931.4|6899.6|6896.8|2329
1638216000000|2021-11-29 20:00:00|6902.4|6899.6|6908.2|6905.4|6913.5|6910.7|6890.8|6888|1884
1638216300000|2021-11-29 20:05:00|6907.9|6905.1|6926.6|6923.8|6927.4|6924.6|6904|6901.2|1378
1638216600000|2021-11-29 20:10:00|6926.3|6923.5|6925.4|6922.6|6929|6926.2|6911.6|6908.8|1255
1638216900000|2021-11-29 20:15:00|6925.9|6923.1|6930.2|6927.4|6933.2|6930.4|6921.2|6918.4|784
1638217200000|2021-11-29 20:20:00|6930.4|6927.6|6932.8|6930|6934.4|6931.6|6923.4|6920.6|743
1638217500000|2021-11-29 20:25:00|6932.5|6929.7|6946.8|6944|6949.8|6947|6930.5|6927.7|1021
1638217800000|2021-11-29 20:30:00|6947.6|6944.8|6944.8|6942|6954.2|6951.4|6941.6|6938.8|1167
1638218100000|2021-11-29 20:35:00|6946.3|6943.5|6942.1|6939.3|6951.3|6948.5|6938.8|6936|1096
1638218400000|2021-11-29 20:40:00|6942.8|6940|6937.2|6934.4|6945.6|6942.8|6933.8|6931|842
1638218700000|2021-11-29 20:45:00|6937.5|6934.7|6945.8|6943|6949.6|6946.8|6937.2|6934.4|783
1638219000000|2021-11-29 20:50:00|6945.5|6942.7|6948.8|6946|6951.8|6949|6937.8|6935|644
1638219300000|2021-11-29 20:55:00|6948.5|6945.7|6952.3|6949.5|6957.2|6954.4|6946|6943.2|831
1638219600000|2021-11-29 21:00:00|6952.1|6949.3|6958|6955.2|6958.2|6955.4|6945.4|6942.6|793
1638219900000|2021-11-29 21:05:00|6957.7|6954.9|6961.4|6958.6|6961.4|6958.6|6954.1|6951.3|491
1638220200000|2021-11-29 21:10:00|6961.1|6958.3|6957.6|6954.8|6966.1|6963.3|6957.1|6954.3|403
1638220500000|2021-11-29 21:15:00|6957.4|6954.6|6956.4|6953.6|6957.6|6954.8|6952.1|6949.3|382
1638220800000|2021-11-29 21:20:00|6955.8|6953|6954.6|6951.8|6958.6|6955.8|6951.3|6948.5|562
1638221100000|2021-11-29 21:25:00|6955.1|6952.3|6971.9|6969.1|6973.9|6971.1|6949.1|6946.3|853
1638221400000|2021-11-29 21:30:00|6971.4|6968.6|6974.1|6971.3|6975.7|6972.9|6966.9|6964.1|912
1638221700000|2021-11-29 21:35:00|6974.3|6971.5|6971.3|6968.5|6976.9|6974.1|6970.1|6967.3|571
1638222000000|2021-11-29 21:40:00|6971.1|6968.3|6972.3|6969.5|6973.1|6970.3|6969.3|6966.5|129
1638222300000|2021-11-29 21:45:00|6972.6|6969.8|6975.2|6972.4|6977.1|6974.3|6970.7|6967.9|121
1638222600000|2021-11-29 21:50:00|6974.7|6971.9|6982.9|6980.1|6982.9|6980.1|6973.9|6971.1|341
1638222900000|2021-11-29 21:55:00|6982.6|6979.8|6991.9|6987.9|6992.3|6989.4|6980.2|6975|689
1638226800000|2021-11-29 23:00:00|6994.9|6992.1|7037.7|7034.9|7047.6|7043.7|6994.9|6992|1184
1638227100000|2021-11-29 23:05:00|7038.4|7035.6|7039.8|7037|7045.4|7042.6|7016.9|7012.9|758
1638227400000|2021-11-29 23:10:00|7040.1|7037.3|7037|7033|7054.4|7049.5|7032.5|7029.7|594
1638227700000|2021-11-29 23:15:00|7036.1|7033.3|7066.6|7063.8|7068.8|7066|7034.8|7032|634
1638228000000|2021-11-29 23:20:00|7066.9|7064.1|7065.3|7062.5|7072.1|7067|7050.1|7047.3|871
1638228300000|2021-11-29 23:25:00|7065.6|7061.6|7066.6|7063.8|7070.3|7067.5|7063.6|7060.8|189
1638228600000|2021-11-29 23:30:00|7067.5|7064.7|7044.7|7041.9|7071.7|7068.9|7043.4|7040.6|720
1638228900000|2021-11-29 23:35:00|7046.5|7043.7|7045.9|7043.1|7054.8|7051.2|7041.2|7038.4|348
1638229200000|2021-11-29 23:40:00|7046.2|7043.4|7045.2|7042.4|7051.2|7048.4|7044.7|7041.9|121
1638229500000|2021-11-29 23:45:00|7044.7|7041.9|7063.3|7060.5|7063.4|7060.6|7044.2|7041.4|512
1638229800000|2021-11-29 23:50:00|7063.1|7060.3|7067.2|7063.2|7071.2|7068.4|7060.3|7056.9|345
1638230100000|2021-11-29 23:55:00|7066.3|7063.5|7070.1|7067.3|7070.6|7067.8|7060.5|7057.7|176
1638230400000|2021-11-30 00:00:00|7070.4|7067.6|7089.8|7087|7097.3|7093.3|7070.4|7067.6|623
1638230700000|2021-11-30 00:05:00|7090.1|7087.3|7075.1|7072.3|7093.3|7088|7070.9|7064.5|597
1638231000000|2021-11-30 00:10:00|7074.9|7072.1|7083.4|7080.6|7089.7|7086.6|7074.9|7069.9|281
1638231300000|2021-11-30 00:15:00|7083.1|7080.3|7083.9|7081.1|7086.8|7084|7078.6|7075.8|136
1638231600000|2021-11-30 00:20:00|7083.6|7080.8|7082.6|7079.8|7085.2|7082.4|7078.6|7075.8|149
1638231900000|2021-11-30 00:25:00|7082.3|7079.5|7084.6|7081.8|7085.6|7082.8|7079.6|7076.8|50
1638232200000|2021-11-30 00:30:00|7084.3|7081.5|7097.7|7094.9|7098.7|7095.9|7080.1|7077.3|293
1638232500000|2021-11-30 00:35:00|7097.4|7094.6|7099.3|7096.5|7108.2|7104.3|7094|7091.2|398
1638232800000|2021-11-30 00:40:00|7099.6|7096.8|7091.1|7088.3|7100.6|7097.8|7089.8|7087|119
1638233100000|2021-11-30 00:45:00|7091.4|7088.6|7100.3|7097.5|7102.8|7100|7090.4|7087.6|190
1638233400000|2021-11-30 00:50:00|7101.1|7098.3|7097.3|7094.5|7103|7100.2|7095|7092.2|176
1638233700000|2021-11-30 00:55:00|7097.5|7094.7|7091.5|7088.7|7101.5|7098.7|7091|7088.2|194
1638234000000|2021-11-30 01:00:00|7091.9|7089.1|7079.5|7076.7|7105.8|7102.9|7073|7070.2|1712
1638234300000|2021-11-30 01:05:00|7080|7077.2|7082.4|7079.6|7084.7|7081.9|7064|7061.2|994
1638234600000|2021-11-30 01:10:00|7082.7|7079.9|7083.7|7080.9|7097.7|7094.9|7079.4|7076.6|439
1638234900000|2021-11-30 01:15:00|7083.2|7080.4|7078.4|7075.6|7085.4|7082.6|7074|7071.2|323
1638235200000|2021-11-30 01:20:00|7078.1|7075.3|7070.6|7067.8|7078.4|7075.6|7065.1|7062.3|428
1638235500000|2021-11-30 01:25:00|7070.4|7067.6|7082|7079.2|7087.4|7081.4|7066.1|7063.3|361
1638235800000|2021-11-30 01:30:00|7081.7|7078.9|7077.4|7074.6|7090.7|7087.9|7074.1|7071.3|429
1638236100000|2021-11-30 01:35:00|7076.7|7073.9|7053|7050.2|7076.7|7073.9|7052.5|7049.7|547
1638236400000|2021-11-30 01:40:00|7052.5|7049.7|7074.8|7072|7076.5|7073.1|7043.1|7040.3|953
1638236700000|2021-11-30 01:45:00|7075.1|7072.3|7087.6|7084.8|7088.9|7086.1|7072.3|7069.5|514
1638237000000|2021-11-30 01:50:00|7088.1|7085.3|7091.6|7088.8|7099.9|7097.1|7081|7078.2|712
1638237300000|2021-11-30 01:55:00|7092.1|7089.3|7077.3|7074.5|7094.1|7091.3|7076.3|7073.5|317
1638237600000|2021-11-30 02:00:00|7077.9|7075.1|7073.6|7070.8|7094.6|7091.8|7071.3|7068.5|411
1638237900000|2021-11-30 02:05:00|7073.8|7071|7077.9|7075.1|7083.1|7080.3|7073.6|7070.8|240
1638238200000|2021-11-30 02:10:00|7077.6|7074.8|7070.8|7068|7077.6|7074.8|7066.1|7063.3|327
1638238500000|2021-11-30 02:15:00|7070.3|7067.5|7074.1|7071.3|7076.3|7073.5|7069.8|7067|83
1638238800000|2021-11-30 02:20:00|7075.1|7072.3|7078.3|7075.5|7080.8|7078|7071.8|7069|144
1638239100000|2021-11-30 02:25:00|7078.1|7075.3|7073.8|7071|7082.3|7079.5|7067.3|7064.5|146
1638239400000|2021-11-30 02:30:00|7073.5|7070.7|7062.3|7059.5|7075.8|7073|7056.3|7053.5|384
1638239700000|2021-11-30 02:35:00|7063.1|7060.3|7067.3|7064.5|7069.1|7066.3|7058|7055.2|263
1638240000000|2021-11-30 02:40:00|7067.6|7064.8|7057.5|7054.7|7068.8|7066|7057.5|7054.7|189
1638240300000|2021-11-30 02:45:00|7057.8|7055|7060.3|7057.5|7066.8|7064|7053.8|7051|271
1638240600000|2021-11-30 02:50:00|7061.1|7058.3|7065.8|7063|7067.8|7065|7059.8|7057|125
1638240900000|2021-11-30 02:55:00|7065.5|7062.7|7076.1|7073.3|7078.2|7075.4|7064.8|7062|265
1638241200000|2021-11-30 03:00:00|7077|7074.2|7066.3|7063.5|7079.6|7076.8|7064.3|7061.5|231
1638241500000|2021-11-30 03:05:00|7066|7063.2|7059.6|7056.8|7066.3|7063.5|7056.8|7054|169
1638241800000|2021-11-30 03:10:00|7059.9|7057.1|7056.4|7053.6|7061.4|7058.6|7055.6|7052.8|167
1638242100000|2021-11-30 03:15:00|7056.1|7053.3|7058.4|7055.6|7058.4|7055.6|7050.4|7047.6|259
1638242400000|2021-11-30 03:20:00|7059|7056.2|7043.3|7040.5|7061.9|7059.1|7039.8|7037|515
1638242700000|2021-11-30 03:25:00|7043.1|7040.3|7039.3|7036.5|7043.8|7041|7033.8|7031|452
1638243000000|2021-11-30 03:30:00|7039.6|7036.8|7042.3|7039.5|7047.8|7045|7038.8|7036|243
1638243300000|2021-11-30 03:35:00|7042.8|7040|7049.8|7047|7053|7050.2|7042.8|7040|260
1638243600000|2021-11-30 03:40:00|7049.1|7046.3|7048.8|7046|7050.8|7048|7047|7044.2|71
1638243900000|2021-11-30 03:45:00|7050.3|7047.5|7046.3|7043.5|7050.8|7048|7045.8|7043|84
1638244200000|2021-11-30 03:50:00|7046.6|7043.8|7049.8|7047|7050.1|7047.3|7045.8|7043|69
1638244500000|2021-11-30 03:55:00|7050|7047.2|7051.3|7048.5|7054.8|7052|7050|7047.2|115
1638244800000|2021-11-30 04:00:00|7051.8|7049|7058.7|7055.9|7060.7|7057.9|7047.8|7045|293
1638245100000|2021-11-30 04:05:00|7058.5|7055.7|7060.8|7058|7061.8|7059|7052.5|7049.7|188
1638245400000|2021-11-30 04:10:00|7060.5|7057.7|7063.5|7060.7|7066.1|7063.3|7058.2|7055.4|214
1638245700000|2021-11-30 04:15:00|7063.8|7061|7055|7052.2|7064.5|7061.7|7051.5|7048.7|180
1638246000000|2021-11-30 04:20:00|7055.5|7052.7|7058|7055.2|7059.5|7056.7|7055.3|7052.5|62
1638246300000|2021-11-30 04:25:00|7057.5|7054.7|7051.5|7048.7|7057.5|7054.7|7050.7|7047.9|129
1638246600000|2021-11-30 04:30:00|7051.2|7048.4|7050.2|7047.4|7054.3|7051.5|7048.7|7045.9|91
1638246900000|2021-11-30 04:35:00|7050.4|7047.6|7050.2|7047.4|7051.5|7048.7|7049.4|7046.6|41
1638247200000|2021-11-30 04:40:00|7050.5|7047.7|7052.5|7049.7|7054.3|7051.5|7049.5|7046.7|52
1638247500000|2021-11-30 04:45:00|7052.7|7049.9|7045.2|7042.4|7054.3|7051.5|7040.7|7037.9|322
1638247800000|2021-11-30 04:50:00|7045|7042.2|7050.2|7047.4|7050.7|7047.9|7044.7|7041.9|128
1638248100000|2021-11-30 04:55:00|7049.7|7046.9|7048.2|7045.4|7052.5|7049.7|7047.9|7045.1|70
1638248400000|2021-11-30 05:00:00|7047.9|7045.1|7049|7046.2|7051.2|7048.4|7046.7|7043.9|96
1638248700000|2021-11-30 05:05:00|7048.7|7045.9|7028.2|7025.4|7048.7|7045.9|7026.9|7024.1|586
1638249000000|2021-11-30 05:10:00|7028.5|7025.7|7011|7008.2|7032.4|7029.6|7010.1|7007.3|855
1638249300000|2021-11-30 05:15:00|7010.7|7007.9|6983.6|6980.8|7012.7|7009.9|6980.1|6974.6|1291
1638249600000|2021-11-30 05:20:00|6983.8|6981|6922.4|6919.6|6988.1|6985.3|6921.4|6918.3|2648
1638249900000|2021-11-30 05:25:00|6922.2|6919.4|6915.4|6912.6|6934.4|6931.6|6857.9|6855.1|3794
1638250200000|2021-11-30 05:30:00|6916|6913.2|6933.2|6930.4|6939.4|6936.6|6909.6|6905.4|1772
1638250500000|2021-11-30 05:35:00|6933.4|6930.6|6913.2|6910.4|6942.9|6940.1|6889.8|6887|1946
1638250800000|2021-11-30 05:40:00|6913.7|6910.9|6880.8|6878|6928|6925.2|6877.3|6874.5|1371
1638251100000|2021-11-30 05:45:00|6881.3|6878.5|6847.1|6844.3|6884.1|6881.3|6829.5|6826.2|3154
1638251400000|2021-11-30 05:50:00|6846.8|6844|6852.3|6849.5|6859.8|6857|6840.6|6837.8|929
1638251700000|2021-11-30 05:55:00|6852.8|6850|6841.9|6839.1|6865.6|6862.8|6841.1|6836.2|1101
1638252000000|2021-11-30 06:00:00|6841.4|6838.6|6817.2|6814.4|6845.9|6843.1|6803.1|6798.6|2320
1638252300000|2021-11-30 06:05:00|6816.2|6813.4|6767.8|6765|6829.7|6826.9|6743.3|6740.5|4722
1638252600000|2021-11-30 06:10:00|6768.6|6765.8|6768.6|6765.8|6783.8|6781|6757.3|6754.5|2332
1638252900000|2021-11-30 06:15:00|6769.3|6766.5|6800.9|6798.1|6802.1|6799.3|6766.8|6763.7|2095
1638253200000|2021-11-30 06:20:00|6800.6|6797.8|6800|6797.2|6826.4|6821.7|6795.8|6793|1932
1638253500000|2021-11-30 06:25:00|6799|6796.2|6815|6812.2|6818.2|6815.4|6786.7|6783.9|1660
1638253800000|2021-11-30 06:30:00|6814.4|6811.6|6774.8|6772|6816.9|6814.1|6774.3|6771.1|1722
1638254100000|2021-11-30 06:35:00|6775|6772.2|6707.5|6704.7|6783.6|6780.8|6706.4|6703.6|4472
1638254400000|2021-11-30 06:40:00|6707.2|6704.4|6733.6|6730.8|6756.2|6750.8|6694.9|6691.7|3615
1638254700000|2021-11-30 06:45:00|6733.8|6731|6752.2|6749.4|6761.4|6758.6|6732.8|6730|1220
1638255000000|2021-11-30 06:50:00|6752.4|6749.6|6734.9|6730.9|6761.7|6758.9|6734.6|6728.6|1221
1638255300000|2021-11-30 06:55:00|6735.1|6731.1|6724.1|6720.1|6750.5|6747.1|6721.3|6716.9|1299
1638255600000|2021-11-30 07:00:00|6723.9|6719.9|6753.8|6751|6773.4|6770.6|6719.1|6716.3|2149
1638255900000|2021-11-30 07:05:00|6754.1|6751.3|6832.6|6829.8|6860.4|6857.6|6754.1|6751.3|3736
1638256200000|2021-11-30 07:10:00|6833.4|6829.4|6781.4|6777.4|6833.9|6830.8|6777.4|6771.7|2635
1638256500000|2021-11-30 07:15:00|6780.6|6777.8|6815.7|6812.9|6818.1|6814.7|6780.6|6774.7|1720
1638256800000|2021-11-30 07:20:00|6816|6813.2|6791.6|6788.8|6820.2|6817.4|6786.6|6783.8|1203
1638257100000|2021-11-30 07:25:00|6791.4|6788.6|6765.8|6763|6796.2|6793.4|6744.8|6742|1832
1638257400000|2021-11-30 07:30:00|6766.1|6763.3|6751.2|6748.4|6796.2|6793.4|6749|6746.2|1960
1638257700000|2021-11-30 07:35:00|6750.7|6747.9|6762.7|6759.9|6766|6763.2|6731.8|6729|1842
1638258000000|2021-11-30 07:40:00|6762.4|6759.6|6792|6789.2|6793.7|6790.9|6761.4|6758.6|995
1638258300000|2021-11-30 07:45:00|6791.5|6788.7|6792.7|6789.9|6810|6807.2|6788.9|6786.1|1356
1638258600000|2021-11-30 07:50:00|6792.9|6790.1|6807|6804.2|6812|6809.2|6787.6|6784.8|907
1638258900000|2021-11-30 07:55:00|6807.2|6804.4|6809.4|6806.6|6817.7|6814.9|6803.2|6800.4|904
1638259200000|2021-11-30 08:00:00|6809.7|6806.9|6828.7|6825.9|6830.4|6827.6|6802.9|6800.1|1536
1638259500000|2021-11-30 08:05:00|6828.4|6825.6|6862.4|6859.6|6864.7|6861.9|6826.4|6823.6|2165
1638259800000|2021-11-30 08:10:00|6862.1|6859.3|6841.1|6838.3|6862.4|6859.6|6834.8|6832|1602
1638260100000|2021-11-30 08:15:00|6840.8|6838|6814.2|6811.4|6845.8|6843|6810.9|6808.1|2226
1638260400000|2021-11-30 08:20:00|6813.9|6811.1|6822.6|6819.8|6824.4|6821.6|6800.4|6797.6|1855
1638260700000|2021-11-30 08:25:00|6822.9|6820.1|6869.1|6866.3|6869.1|6866.3|6821.4|6818.6|2919
1638261000000|2021-11-30 08:30:00|6868.7|6865.9|6858.2|6855.4|6872.5|6869.7|6839.9|6837.1|2530
1638261300000|2021-11-30 08:35:00|6859.1|6856.3|6828.2|6825.4|6859.9|6857.1|6822|6819.2|1646
1638261600000|2021-11-30 08:40:00|6827.9|6825.1|6835.8|6833|6845|6842.2|6804.7|6801.9|1735
1638261900000|2021-11-30 08:45:00|6835.5|6832.7|6798.8|6796|6835.5|6832.7|6797.3|6794.5|1498
1638262200000|2021-11-30 08:50:00|6798.5|6795.7|6803.9|6801.1|6810.9|6808.1|6796.8|6794|838
1638262500000|2021-11-30 08:55:00|6804.4|6801.6|6799.2|6796.4|6824.3|6821.5|6798.9|6796.1|1059
1638262800000|2021-11-30 09:00:00|6799.4|6796.6|6785|6782.2|6804.6|6801.8|6784.1|6781.3|1720
1638263100000|2021-11-30 09:05:00|6784.5|6781.7|6772|6769.2|6786.3|6783.5|6768.4|6765.6|1475
1638263400000|2021-11-30 09:10:00|6772.3|6769.5|6778.5|6775.7|6782.5|6779.7|6764.7|6761.9|1233
1638263700000|2021-11-30 09:15:00|6777.7|6774.9|6789.2|6786.4|6791.3|6788.5|6773.3|6770.5|1111
1638264000000|2021-11-30 09:20:00|6789.4|6786.6|6776.3|6773.5|6793.2|6790.4|6767|6764.2|1269
1638264300000|2021-11-30 09:25:00|6775.7|6772.9|6781.3|6778.5|6803.1|6800.3|6774.5|6771.7|1214
1638264600000|2021-11-30 09:30:00|6781.6|6778.8|6801.8|6799|6802.3|6799.5|6773.5|6770.7|1058
1638264900000|2021-11-30 09:35:00|6802.3|6799.5|6806.9|6804.1|6814|6811.2|6797.3|6794.5|1140
1638265200000|2021-11-30 09:40:00|6806.6|6803.8|6819.3|6816.5|6834.1|6831.3|6800.3|6797.5|1358
1638265500000|2021-11-30 09:45:00|6819|6816.2|6816.9|6814.1|6835.3|6832.5|6815.9|6813.1|1171
1638265800000|2021-11-30 09:50:00|6816|6813.2|6817.3|6814.5|6834.9|6832.1|6811.6|6808.8|758
1638266100000|2021-11-30 09:55:00|6817.1|6814.3|6826.1|6823.3|6831.3|6828.5|6811.6|6808.8|701
1638266400000|2021-11-30 10:00:00|6825.8|6823|6824.6|6821.8|6831.1|6828.3|6815.1|6812.3|498
1638266700000|2021-11-30 10:05:00|6824.3|6821.5|6794.5|6791.7|6826.4|6823.6|6790.6|6787.8|983
1638267000000|2021-11-30 10:10:00|6793.5|6790.7|6816.8|6814|6819|6816.2|6790.8|6788|1082
1638267300000|2021-11-30 10:15:00|6817|6814.2|6793.7|6790.9|6825.6|6822.8|6792.7|6789.9|943
1638267600000|2021-11-30 10:20:00|6794.3|6791.5|6799.3|6796.5|6810.5|6807.7|6794|6791.2|822
1638267900000|2021-11-30 10:25:00|6798.8|6796|6805|6802.2|6811.3|6808.5|6798.1|6795.3|735
1638268200000|2021-11-30 10:30:00|6804.5|6801.7|6819.9|6817.1|6827.2|6824.4|6802|6799.2|901
1638268500000|2021-11-30 10:35:00|6820.2|6817.4|6795|6792.2|6822.4|6819.6|6783.7|6780.9|1323
1638268800000|2021-11-30 10:40:00|6794.2|6791.4|6761.4|6758.6|6798.2|6795.4|6757.4|6754.6|1432
1638269100000|2021-11-30 10:45:00|6761.7|6758.9|6745.3|6742.5|6762.2|6759.4|6722.8|6720|3486
1638269400000|2021-11-30 10:50:00|6745.9|6743.1|6731.1|6728.3|6752.9|6750.1|6725.8|6723|1623
1638269700000|2021-11-30 10:55:00|6730.5|6727.7|6774.7|6771.9|6782.5|6776.1|6729.8|6727|2062
1638270000000|2021-11-30 11:00:00|6773.9|6771.1|6783.9|6781.1|6804.9|6802.1|6773.4|6770.6|2942
1638270300000|2021-11-30 11:05:00|6783.7|6780.9|6791.9|6789.1|6803.7|6800.9|6782.4|6779.6|1387
1638270600000|2021-11-30 11:10:00|6790.7|6787.9|6802.1|6799.3|6808.3|6805.5|6787.9|6785.1|1305
1638270900000|2021-11-30 11:15:00|6801.9|6799.1|6796.1|6793.3|6804.9|6802.1|6786.4|6783.6|941
1638271200000|2021-11-30 11:20:00|6795.1|6792.3|6805.9|6803.1|6808.9|6806.1|6790.6|6787.8|1104
1638271500000|2021-11-30 11:25:00|6806.4|6803.6|6818.5|6815.7|6826|6823.2|6805.6|6802.8|1503
1638271800000|2021-11-30 11:30:00|6817.8|6815|6815.2|6812.4|6827.2|6824.4|6809.6|6806.8|1141
1638272100000|2021-11-30 11:35:00|6814.7|6811.9|6798.1|6795.3|6820.6|6817.8|6793.3|6790.5|1274
1638272400000|2021-11-30 11:40:00|6797.6|6794.8|6797.8|6795|6799.6|6796.8|6780.8|6778|1071
1638272700000|2021-11-30 11:45:00|6797.3|6794.5|6776.2|6773.4|6805.2|6802.4|6774.2|6771.4|1050
1638273000000|2021-11-30 11:50:00|6775.9|6773.1|6784.6|6781.8|6804.6|6801.8|6775.2|6772.4|1966
1638273300000|2021-11-30 11:55:00|6784.3|6781.5|6779.6|6776.8|6795.4|6792.6|6779.4|6776.6|823
1638273600000|2021-11-30 12:00:00|6779.9|6777.1|6803.9|6801.1|6814.5|6811.7|6778.5|6775.7|1341
1638273900000|2021-11-30 12:05:00|6803.6|6800.8|6806.3|6803.5|6816.6|6813.8|6791.5|6788.7|936
1638274200000|2021-11-30 12:10:00|6806.1|6803.3|6816.3|6813.5|6822.1|6819.3|6806.1|6803.3|800
1638274500000|2021-11-30 12:15:00|6816.6|6813.8|6799.3|6796.5|6819.3|6816.5|6794.5|6791.7|906
1638274800000|2021-11-30 12:20:00|6798.7|6795.9|6814.7|6811.9|6819.2|6816.4|6798.3|6795.5|964
1638275100000|2021-11-30 12:25:00|6814.2|6811.4|6823.6|6820.8|6839.6|6836.8|6813.2|6810.4|1925
1638275400000|2021-11-30 12:30:00|6823|6820.2|6816.6|6813.8|6830.9|6828.1|6804.4|6801.6|1982
1638275700000|2021-11-30 12:35:00|6816.1|6813.3|6792.4|6789.6|6817.6|6814.8|6787|6784.2|2109
1638276000000|2021-11-30 12:40:00|6792.6|6789.8|6797.6|6794.8|6805.6|6802.8|6790.6|6787.2|984
1638276300000|2021-11-30 12:45:00|6797|6794.2|6792.6|6789.8|6813.6|6810.8|6788.6|6785.8|1476
1638276600000|2021-11-30 12:50:00|6792.3|6789.5|6775|6772.2|6792.8|6790|6757.7|6754.9|2857
1638276900000|2021-11-30 12:55:00|6774.4|6771.6|6780.7|6777.9|6790.6|6787.8|6768.9|6766.1|1539
1638277200000|2021-11-30 13:00:00|6780.4|6777.6|6776.3|6773.5|6801.2|6798.4|6769.8|6767|3605
1638277500000|2021-11-30 13:05:00|6776.6|6773.8|6763|6760.2|6782.4|6779.6|6762.5|6759.7|2273
1638277800000|2021-11-30 13:10:00|6762.7|6759.9|6756.2|6753.4|6773.2|6770.4|6741.9|6739.1|4939
1638278100000|2021-11-30 13:15:00|6755.9|6753.1|6777.1|6774.3|6778.1|6775.3|6745.9|6743.1|3191
1638278400000|2021-11-30 13:20:00|6776.1|6773.3|6756.3|6753.5|6780.1|6777.3|6750.8|6748|2180
1638278700000|2021-11-30 13:25:00|6756.6|6753.8|6717.7|6714.9|6762.1|6759.3|6713.4|6710.6|3495
1638279000000|2021-11-30 13:30:00|6718.2|6715.4|6695.1|6692.3|6718.3|6715.5|6642.3|6639.5|10550
1638279300000|2021-11-30 13:35:00|6694.9|6692.1|6703.7|6700.9|6716.3|6713.5|6681.4|6678.6|5302
1638279600000|2021-11-30 13:40:00|6703.4|6700.6|6709.2|6706.4|6714|6711.2|6674.9|6672.1|3925
1638279900000|2021-11-30 13:45:00|6708.5|6705.7|6703|6700.2|6711.4|6708.6|6681.8|6679|3189
1638280200000|2021-11-30 13:50:00|6702.7|6699.9|6747.5|6744.7|6754.5|6751.7|6693|6690.2|4904
1638280500000|2021-11-30 13:55:00|6748.1|6745.3|6762.4|6759.6|6769.7|6766.9|6738|6735.2|4005
1638280800000|2021-11-30 14:00:00|6762.1|6759.3|6714.5|6711.7|6766.1|6763.3|6706.8|6704|7258
1638281100000|2021-11-30 14:05:00|6714.8|6712|6701.8|6699|6732.9|6730.1|6700.1|6697.3|4596
1638281400000|2021-11-30 14:10:00|6701.5|6698.7|6725.2|6722.4|6727.4|6724.6|6690.5|6687.7|4439
1638281700000|2021-11-30 14:15:00|6724.9|6722.1|6703.1|6700.3|6734.7|6731.9|6694.3|6691.5|4329
1638282000000|2021-11-30 14:20:00|6703.4|6700.6|6733.7|6730.9|6743.2|6740.4|6701.9|6699.1|3863
1638282300000|2021-11-30 14:25:00|6734.4|6731.6|6727.4|6724.6|6750.7|6747.9|6722.3|6719.5|3647
1638282600000|2021-11-30 14:30:00|6727.9|6725.1|6749.8|6747|6770.4|6767.6|6716.4|6713.6|6157
1638282900000|2021-11-30 14:35:00|6750.1|6747.3|6707.8|6705|6750.1|6747.3|6704.2|6701.4|5154
1638283200000|2021-11-30 14:40:00|6708.6|6705.8|6726.1|6723.3|6729.9|6727.1|6696.7|6693.9|5174
1638283500000|2021-11-30 14:45:00|6725.8|6723|6722.9|6720.1|6738.2|6735.4|6714.5|6711.7|4184
1638283800000|2021-11-30 14:50:00|6723.2|6720.4|6728.8|6726|6736.3|6733.5|6709.5|6706.7|3127
1638284100000|2021-11-30 14:55:00|6728.3|6725.5|6737.1|6734.3|6762.4|6759.6|6723.1|6720.3|5159
1638284400000|2021-11-30 15:00:00|6736.2|6733.4|6741.6|6738.8|6750.4|6747.6|6717.1|6714.3|5719
1638284700000|2021-11-30 15:05:00|6741.8|6739|6788.6|6785.8|6792.2|6789.4|6736.1|6733.3|6785
1638285000000|2021-11-30 15:10:00|6788.8|6786|6776.6|6773.8|6791.4|6788.6|6770.1|6767.3|4239
1638285300000|2021-11-30 15:15:00|6776.8|6774|6760|6757.2|6789.3|6786.5|6757.5|6754.7|5196
1638285600000|2021-11-30 15:20:00|6761|6758.2|6749|6746.2|6761|6758.2|6729.5|6726.7|4690
1638285900000|2021-11-30 15:25:00|6748.8|6746|6754|6751.2|6755.1|6751.8|6714.5|6711.7|4089
1638286200000|2021-11-30 15:30:00|6753.3|6750.5|6785.6|6782.8|6789.7|6786.9|6749.5|6746.7|6354
1638286500000|2021-11-30 15:35:00|6786.2|6783.4|6789.5|6786.7|6804.6|6801.8|6771.8|6769|7444
1638286800000|2021-11-30 15:40:00|6790|6787.2|6782|6779.2|6800.3|6797.5|6770.2|6767.4|4284
1638287100000|2021-11-30 15:45:00|6782.6|6779.8|6737.5|6734.7|6783|6780.2|6732.7|6729.9|5028
1638287400000|2021-11-30 15:50:00|6736.9|6734.1|6711.6|6708.8|6764.7|6761.9|6710.9|6708.1|5594
1638287700000|2021-11-30 15:55:00|6711.4|6708.6|6705.9|6703.1|6711.9|6709.1|6665.6|6662.8|8775
1638288000000|2021-11-30 16:00:00|6704.9|6702.1|6699.3|6696.5|6720.2|6717.4|6693.1|6690.3|4367
1638288300000|2021-11-30 16:05:00|6699.1|6696.3|6702.3|6699.5|6705.1|6702.3|6681.8|6679|4339
1638288600000|2021-11-30 16:10:00|6701.6|6698.8|6684.8|6682|6720.6|6717.8|6682.3|6679.5|4169
1638288900000|2021-11-30 16:15:00|6684.3|6681.5|6707.4|6704.6|6710.9|6708.1|6682.3|6679.5|2877
1638289200000|2021-11-30 16:20:00|6706.9|6704.1|6699.4|6696.6|6723.2|6720.4|6687.2|6684.4|3454
1638289500000|2021-11-30 16:25:00|6698.9|6696.1|6705.2|6702.4|6710.4|6707.6|6681.9|6679.1|3781
1638289800000|2021-11-30 16:30:00|6704.8|6702|6679.2|6676.4|6721.6|6718.8|6675.2|6672.4|4154
1638290100000|2021-11-30 16:35:00|6678.7|6675.9|6682.4|6679.6|6696.5|6693.7|6670.6|6667.8|4282
1638290400000|2021-11-30 16:40:00|6682.2|6679.4|6634.9|6632.1|6688.7|6685.9|6632.1|6629.3|5368
1638290700000|2021-11-30 16:45:00|6635.1|6632.3|6640.4|6637.6|6649.9|6647.1|6604.1|6601.3|9419
1638291000000|2021-11-30 16:50:00|6640.6|6637.8|6598.4|6595.6|6641.1|6638.3|6594.6|6591.8|4970
1638291300000|2021-11-30 16:55:00|6597.9|6595.1|6600.4|6597.6|6608.9|6606.1|6563.1|6560.3|8397
1638291600000|2021-11-30 17:00:00|6600.9|6598.1|6551.4|6548.6|6608.2|6605.4|6538.1|6534.1|5524
1638291900000|2021-11-30 17:05:00|6551.1|6548.3|6536.1|6533.3|6569.9|6567.1|6512.1|6509.3|8124
1638292200000|2021-11-30 17:10:00|6535.1|6532.3|6547.3|6544.5|6563.8|6561|6534.8|6532|5097
1638292500000|2021-11-30 17:15:00|6547.8|6545|6559.6|6556.8|6562.4|6559.6|6523.8|6521|3985
1638292800000|2021-11-30 17:20:00|6560.2|6557.4|6585|6582.2|6586.5|6583.7|6548.1|6545.3|4055
1638293100000|2021-11-30 17:25:00|6584.2|6581.4|6576.7|6573.9|6585.7|6582.9|6572.2|6569.4|3004
1638293400000|2021-11-30 17:30:00|6576.2|6573.4|6559.4|6556.6|6576.2|6573.4|6535.4|6532.6|3669
1638293700000|2021-11-30 17:35:00|6559.7|6556.9|6561.4|6558.6|6574.2|6571.4|6551.4|6548.6|3267
1638294000000|2021-11-30 17:40:00|6561.8|6559|6576.9|6574.1|6579.9|6577.1|6561.6|6558.8|2425
1638294300000|2021-11-30 17:45:00|6576.4|6573.6|6569.5|6566.7|6582.5|6579.7|6557.8|6555|2785
1638294600000|2021-11-30 17:50:00|6570.3|6567.5|6561.9|6559.1|6579.5|6576.7|6559.7|6556.9|2344
1638294900000|2021-11-30 17:55:00|6561.7|6558.9|6554.7|6551.9|6568.5|6565.7|6547.5|6544.7|2392
1638295200000|2021-11-30 18:00:00|6554.4|6551.6|6484.1|6481.3|6557.4|6554.6|6477.5|6474.7|7927
1638295500000|2021-11-30 18:05:00|6483.8|6481|6460.4|6457.6|6497.7|6494.9|6459.1|6456.3|6816
1638295800000|2021-11-30 18:10:00|6459.4|6456.6|6446.1|6443.3|6480.6|6477.8|6432.6|6429.8|7691
1638296100000|2021-11-30 18:15:00|6446.4|6443.6|6464.1|6461.3|6468.8|6466|6444.6|6441.8|4029
1638296400000|2021-11-30 18:20:00|6463.8|6461|6467.4|6464.6|6474.1|6471.3|6441.8|6439|3479
1638296700000|2021-11-30 18:25:00|6466.9|6464.1|6465.6|6462.8|6484.6|6481.8|6457|6454.2|3273
1638297000000|2021-11-30 18:30:00|6465.8|6463|6480.4|6477.6|6481.9|6479.1|6454.6|6451.8|2746
1638297300000|2021-11-30 18:35:00|6480.1|6477.3|6489.7|6486.9|6494.2|6491.4|6473.9|6471.1|3362
1638297600000|2021-11-30 18:40:00|6489.9|6487.1|6518.9|6516.1|6520.3|6517.5|6487.7|6484.9|3076
1638297900000|2021-11-30 18:45:00|6518.1|6515.3|6535.7|6532.9|6537.2|6534.4|6516.6|6513.8|3241
1638298200000|2021-11-30 18:50:00|6536.7|6533.9|6559.5|6556.7|6569|6566.2|6531.1|6528.3|3979
1638298500000|2021-11-30 18:55:00|6559.3|6556.5|6560.3|6557.5|6572.4|6569.6|6544.2|6541.4|3282
1638298800000|2021-11-30 19:00:00|6560.8|6558|6572.4|6569.6|6587.4|6584.6|6554.7|6551.9|3853
1638299100000|2021-11-30 19:05:00|6572|6569.2|6576.8|6574|6593.8|6589.2|6561.9|6559.1|3414
1638299400000|2021-11-30 19:10:00|6577.1|6574.3|6615.6|6612.8|6616.8|6614|6568.5|6565.7|3954
1638299700000|2021-11-30 19:15:00|6615.8|6613|6614.1|6611.3|6625.6|6622.8|6598.1|6595.3|4049
1638300000000|2021-11-30 19:20:00|6614.3|6611.5|6614.6|6611.8|6632.3|6629.5|6598.8|6596|5762
1638300300000|2021-11-30 19:25:00|6614|6611.2|6599.9|6597.1|6623.8|6621|6589.4|6586.6|12014
1638300600000|2021-11-30 19:30:00|6599.1|6596.3|6615.3|6612.5|6624.4|6621.6|6599.1|6596.3|4736
1638300900000|2021-11-30 19:35:00|6615.9|6613.1|6622.3|6619.5|6626.1|6623.3|6614.8|6611.7|1400
1638301200000|2021-11-30 19:40:00|6622.9|6620.1|6648.5|6645.7|6650.5|6647.7|6622.9|6620.1|3326
1638301500000|2021-11-30 19:45:00|6648.3|6645.5|6623|6620.2|6652.5|6649.7|6620.2|6617.4|2107
1638301800000|2021-11-30 19:50:00|6623.3|6620.5|6608.4|6605.6|6624.8|6622|6606.6|6602|1830
1638302100000|2021-11-30 19:55:00|6608.1|6605.3|6614.4|6611.6|6622.4|6619.6|6602.9|6600.1|860
1638302400000|2021-11-30 20:00:00|6614.2|6611.4|6617.5|6614.7|6619.5|6616.7|6602.4|6599.6|1130
1638302700000|2021-11-30 20:05:00|6617.3|6614.5|6632.5|6629.7|6640.3|6637.5|6613.2|6610.4|1074
1638303000000|2021-11-30 20:10:00|6633.3|6630.5|6641|6638.2|6651.8|6649|6632.5|6629.7|1159
1638303300000|2021-11-30 20:15:00|6640.8|6638|6661.3|6658.5|6666|6663.2|6640.8|6638|1330
1638303600000|2021-11-30 20:20:00|6661.1|6658.3|6670.8|6668|6682.3|6679.5|6659.3|6656.5|1767
1638303900000|2021-11-30 20:25:00|6671.1|6668.3|6655.8|6653|6672.3|6669.5|6655.1|6652.3|1290
1638304200000|2021-11-30 20:30:00|6655.6|6652.8|6678|6675.2|6678.5|6675.7|6655.3|6652.5|858
1638304500000|2021-11-30 20:35:00|6677.5|6674.7|6673.8|6671|6677.9|6675.1|6669.5|6666.7|577
1638304800000|2021-11-30 20:40:00|6674|6671.2|6674.5|6671.7|6679.3|6676.5|6668.7|6665.9|482
1638305100000|2021-11-30 20:45:00|6674.7|6671.9|6672.9|6670.1|6686.7|6683.9|6671.9|6669.1|764
1638305400000|2021-11-30 20:50:00|6672.7|6669.9|6649.4|6646.6|6672.9|6670.1|6645.6|6642.8|1255
1638305700000|2021-11-30 20:55:00|6649.7|6646.9|6632.6|6629.8|6655.5|6652.7|6631.6|6628.8|995
1638306000000|2021-11-30 21:00:00|6632.9|6630.1|6660.9|6658.1|6668.4|6665.6|6630.6|6627.8|886
1638306300000|2021-11-30 21:05:00|6660.6|6657.8|6666.4|6663.6|6676.2|6673.4|6654.8|6652|785
1638306600000|2021-11-30 21:10:00|6666.7|6663.9|6662.9|6660.1|6669|6666.2|6661.6|6658.8|248
1638306900000|2021-11-30 21:15:00|6663.5|6660.7|6667|6664.2|6670.7|6667.9|6653.4|6650.6|409
1638307200000|2021-11-30 21:20:00|6667.2|6664.4|6680|6677.2|6684|6681.2|6666.5|6663.7|488
1638307500000|2021-11-30 21:25:00|6681|6678.2|6686.6|6683.8|6691.3|6684.9|6677.7|6674.9|355
1638307800000|2021-11-30 21:30:00|6685.7|6682.9|6659.8|6655.8|6689.6|6682.9|6652|6648.6|843
1638308100000|2021-11-30 21:35:00|6659.5|6656.7|6658.4|6655.6|6661.8|6658.4|6647.9|6642.8|349
1638308400000|2021-11-30 21:40:00|6658.1|6655.3|6673.5|6670.7|6680.1|6674.4|6658.1|6653.8|444
1638308700000|2021-11-30 21:45:00|6673.9|6671.1|6683|6680.2|6683.3|6680.5|6673.9|6668.1|362
1638309000000|2021-11-30 21:50:00|6683.8|6681|6684.2|6681.4|6686|6683.2|6674.2|6671.4|314
1638309300000|2021-11-30 21:55:00|6685.3|6681.3|6688.6|6678.6|6689|6684.1|6680.2|6674.3|234
1638313200000|2021-11-30 23:00:00|6698.7|6688.7|6702.4|6699.6|6714.4|6709.7|6688|6682.6|1004
1638313500000|2021-11-30 23:05:00|6702.7|6699.9|6707.3|6704.5|6709.4|6705.7|6690.3|6685.6|877
1638313800000|2021-11-30 23:10:00|6707.6|6704.8|6697|6694.2|6710.1|6707.3|6697|6694.2|167
1638314100000|2021-11-30 23:15:00|6695.8|6693|6683.3|6680.5|6697|6694.2|6681.3|6678.5|345
1638314400000|2021-11-30 23:20:00|6683.5|6680.7|6686|6683.2|6692.5|6689.7|6682.5|6679.3|256
1638314700000|2021-11-30 23:25:00|6685.8|6683|6693|6690.2|6697.1|6693.2|6683.5|6680.7|162
1638315000000|2021-11-30 23:30:00|6694.1|6690.1|6699.5|6696.7|6703.3|6700.5|6689.8|6687|178
1638315300000|2021-11-30 23:35:00|6700.5|6697.7|6688.7|6685.9|6700.5|6697.7|6687.4|6684.3|419
1638315600000|2021-11-30 23:40:00|6688.5|6685.7|6669.5|6666.7|6689.5|6686.7|6665.2|6662.4|511
1638315900000|2021-11-30 23:45:00|6670.3|6667.5|6676.1|6673.3|6685.8|6683|6670.3|6667.5|211
1638316200000|2021-11-30 23:50:00|6675.8|6673|6679.8|6677|6686.6|6683.8|6675.6|6672.8|162
1638316500000|2021-11-30 23:55:00|6679.6|6676.8|6681.6|6678.8|6681.6|6678.8|6675.3|6672.5|79
1638316800000|2021-12-01 00:00:00|6682.1|6679.3|6682.6|6679.8|6685.9|6683|6676.3|6673.5|326
1638317100000|2021-12-01 00:05:00|6681.6|6678.8|6682.1|6679.3|6689.6|6686.8|6678.8|6674.7|183
1638317400000|2021-12-01 00:10:00|6681.5|6678.7|6662.3|6659.5|6681.5|6678.7|6661.3|6658.5|407
1638317700000|2021-12-01 00:15:00|6662|6659.2|6656.1|6652.1|6675.3|6672.5|6649|6646.2|1273
1638318000000|2021-12-01 00:20:00|6655.3|6652.5|6662.3|6659.5|6666.5|6663.7|6653|6650.2|240
1638318300000|2021-12-01 00:25:00|6662|6659.2|6662|6659.2|6663.9|6660.2|6653|6650.2|184
1638318600000|2021-12-01 00:30:00|6661|6658.2|6661.5|6658.7|6661.5|6658.7|6653.5|6650.7|110
1638318900000|2021-12-01 00:35:00|6661|6658.2|6639.6|6636.8|6661|6658.2|6628.4|6625.6|515
1638319200000|2021-12-01 00:40:00|6640.6|6637.8|6647.6|6644.8|6660.1|6657.3|6640.6|6637.8|458
1638319500000|2021-12-01 00:45:00|6647.1|6644.3|6639.6|6636.8|6657.6|6654.8|6639.6|6636.8|394
1638319800000|2021-12-01 00:50:00|6638.7|6635.9|6653.7|6649.7|6658.1|6655.3|6631.8|6628.7|506
1638320100000|2021-12-01 00:55:00|6653.4|6649.4|6639|6636.2|6653.4|6650.3|6635|6631.9|327
1638320400000|2021-12-01 01:00:00|6643.7|6640.9|6632.8|6630|6646.2|6643.4|6606.5|6603.7|2377
1638320700000|2021-12-01 01:05:00|6636|6633.2|6646.2|6643.4|6654.8|6652|6635.5|6632.7|852
1638321000000|2021-12-01 01:10:00|6647.1|6643.1|6673.5|6670.7|6682|6679.2|6640.5|6637.7|999
1638321300000|2021-12-01 01:15:00|6673.7|6670.9|6691.1|6688.3|6697.4|6694.6|6662.2|6659.4|865
1638321600000|2021-12-01 01:20:00|6690.9|6688.1|6677.9|6675.1|6691.2|6688.4|6676.1|6673.3|547
1638321900000|2021-12-01 01:25:00|6677.6|6674.8|6695.6|6692.8|6695.6|6692.8|6672.6|6669.8|452
1638322200000|2021-12-01 01:30:00|6695.9|6693.1|6687.6|6684.8|6696.4|6693.6|6669.8|6667|802
1638322500000|2021-12-01 01:35:00|6688.4|6685.6|6701.3|6698.5|6706.6|6703.8|6685.3|6682.5|567
1638322800000|2021-12-01 01:40:00|6701.6|6698.8|6729.3|6726.5|6736.6|6733.8|6697.9|6695.1|1414
1638323100000|2021-12-01 01:45:00|6728.7|6725.9|6713.2|6710.4|6728.7|6725.9|6709.7|6706.9|654
1638323400000|2021-12-01 01:50:00|6713.7|6710.9|6741|6738.2|6749.5|6746.7|6711|6708.2|792
1638323700000|2021-12-01 01:55:00|6740.7|6737.9|6738.4|6735.6|6750.5|6747.7|6732.7|6729.9|620
1638324000000|2021-12-01 02:00:00|6738.7|6735.9|6740|6737.2|6744.5|6741.7|6727.4|6724.6|458
1638324300000|2021-12-01 02:05:00|6740.3|6737.5|6736|6733.2|6744.7|6741.9|6729.7|6726.9|276
1638324600000|2021-12-01 02:10:00|6736.9|6732.9|6747|6744.2|6755|6752.2|6730.7|6727.9|698
1638324900000|2021-12-01 02:15:00|6746.5|6743.7|6747|6744.2|6750.3|6747.5|6740.2|6737.4|243
1638325200000|2021-12-01 02:20:00|6746.8|6744|6747|6744.2|6755.8|6753|6737|6734.2|476
1638325500000|2021-12-01 02:25:00|6746.5|6743.7|6741.8|6739|6749.5|6746.7|6738.8|6736|400
1638325800000|2021-12-01 02:30:00|6740.8|6738|6755.2|6752.4|6760.2|6757.4|6739.2|6736.4|529
1638326100000|2021-12-01 02:35:00|6756|6753.2|6754.7|6751.9|6763.5|6760.7|6753|6750.2|455
1638326400000|2021-12-01 02:40:00|6754.5|6751.7|6739.7|6736.9|6764.5|6761.7|6738|6735.2|925
1638326700000|2021-12-01 02:45:00|6739.5|6736.7|6736.5|6733.7|6741.6|6738.8|6721.2|6718.4|1199
1638327000000|2021-12-01 02:50:00|6737|6734.2|6736.5|6733.7|6744.7|6741.9|6734|6731.2|375
1638327300000|2021-12-01 02:55:00|6736|6733.2|6736.3|6733.5|6738.6|6735.8|6727.3|6724.5|533
1638327600000|2021-12-01 03:00:00|6736|6733.2|6725.7|6722.9|6741.5|6738.7|6724.3|6721.5|635
1638327900000|2021-12-01 03:05:00|6726|6723.2|6736.3|6733.5|6738|6735.2|6724.7|6721.9|308
1638328200000|2021-12-01 03:10:00|6736|6733.2|6733.5|6730.7|6738.5|6735.7|6730.3|6727.5|329
1638328500000|2021-12-01 03:15:00|6734.5|6731.7|6745.9|6743.1|6748.4|6745.6|6734|6731.2|464
1638328800000|2021-12-01 03:20:00|6746.6|6743.8|6759.1|6756.3|6760.9|6758.1|6739.9|6737.1|542
1638329100000|2021-12-01 03:25:00|6758.8|6756|6768.8|6766|6776.7|6773.9|6757.8|6755|1059
1638329400000|2021-12-01 03:30:00|6768.5|6765.7|6755.6|6752.8|6768.6|6765.8|6753.1|6750.3|432
1638329700000|2021-12-01 03:35:00|6756.1|6753.3|6752|6749.2|6757.1|6754.3|6746.5|6743.7|332
1638330000000|2021-12-01 03:40:00|6752.3|6749.5|6743|6740.2|6755.5|6752.7|6742.3|6739.5|293
1638330300000|2021-12-01 03:45:00|6742.5|6739.7|6749.1|6746.3|6749.3|6746.5|6741.3|6738.5|210
1638330600000|2021-12-01 03:50:00|6749.3|6746.5|6744.8|6742|6749.6|6746.8|6742.5|6739.7|174
1638330900000|2021-12-01 03:55:00|6744|6741.2|6756.3|6753.5|6756.3|6753.5|6742.5|6739.7|149
1638331200000|2021-12-01 04:00:00|6757.3|6754.5|6758.6|6755.8|6759.1|6756.3|6752.5|6749.7|195
1638331500000|2021-12-01 04:05:00|6758.3|6755.5|6753.3|6750.5|6759.8|6757|6753|6750.2|182
1638331800000|2021-12-01 04:10:00|6753.5|6750.7|6747.3|6744.5|6756.3|6753.5|6746.3|6743.5|164
1638332100000|2021-12-01 04:15:00|6747.5|6744.7|6750.5|6747.7|6751.5|6748.7|6746.5|6743.7|131
1638332400000|2021-12-01 04:20:00|6751.2|6748.4|6745.8|6743|6752|6749.2|6745.3|6742.5|105
1638332700000|2021-12-01 04:25:00|6746|6743.2|6750.8|6748|6754.3|6751.5|6743.3|6740.5|129
1638333000000|2021-12-01 04:30:00|6750.5|6747.7|6755.3|6752.5|6759.5|6756.7|6750.3|6747.5|297
1638333300000|2021-12-01 04:35:00|6755.8|6753|6762|6759.2|6763.3|6760.5|6754.5|6751.7|167
1638333600000|2021-12-01 04:40:00|6762.8|6760|6772.3|6769.5|6775|6772.2|6762|6759.2|380
1638333900000|2021-12-01 04:45:00|6772|6769.2|6770.5|6767.7|6779|6776.2|6768.5|6765.7|367
1638334200000|2021-12-01 04:50:00|6770.2|6767.4|6770|6767.2|6771|6768.2|6764|6761.2|175
1638334500000|2021-12-01 04:55:00|6769.7|6766.9|6779.1|6776.3|6779.6|6776.8|6768|6765.2|442
1638334800000|2021-12-01 05:00:00|6778.8|6776|6776.1|6773.3|6782.1|6779.3|6775.3|6772.5|331
1638335100000|2021-12-01 05:05:00|6776.3|6773.5|6772.3|6769.5|6779.3|6776.5|6772.1|6769.3|163
1638335400000|2021-12-01 05:10:00|6773.3|6770.5|6771.8|6769|6774.3|6771.5|6767.3|6764.5|207
1638335700000|2021-12-01 05:15:00|6771.5|6768.7|6776|6773.2|6779.1|6776.3|6770.3|6767.5|150
1638336000000|2021-12-01 05:20:00|6776.3|6773.5|6781.6|6778.8|6784.1|6781.3|6775.8|6773|189
1638336300000|2021-12-01 05:25:00|6781|6778.2|6777.5|6774.7|6781.1|6778.3|6777|6774.2|135
1638336600000|2021-12-01 05:30:00|6776.8|6774|6792.5|6789.7|6792.8|6790|6771.5|6768.7|750
1638336900000|2021-12-01 05:35:00|6792.8|6790|6800.8|6798|6805.3|6802.5|6789.5|6786.7|986
1638337200000|2021-12-01 05:40:00|6800.5|6797.7|6818.1|6815.3|6820.1|6817.3|6800.1|6797.3|1003
1638337500000|2021-12-01 05:45:00|6817.8|6815|6805.8|6803|6819.1|6816.3|6803.3|6800.5|804
1638337800000|2021-12-01 05:50:00|6805.5|6802.7|6812|6809.2|6816.2|6813.4|6803.1|6800.3|458
1638338100000|2021-12-01 05:55:00|6812.3|6809.5|6826.8|6824|6828.3|6825.5|6811.8|6809|821
1638338400000|2021-12-01 06:00:00|6826.5|6823.7|6805.5|6802.7|6834.1|6831.3|6805.5|6802.7|1147
1638338700000|2021-12-01 06:05:00|6805.8|6803|6797.5|6794.7|6811.8|6809|6796.5|6793.7|572
1638339000000|2021-12-01 06:10:00|6797.8|6795|6810|6807.2|6812|6809.2|6797|6794.2|524
1638339300000|2021-12-01 06:15:00|6810.3|6807.5|6816.5|6813.7|6821.5|6818.7|6809.7|6806.9|521
1638339600000|2021-12-01 06:20:00|6816|6813.2|6830|6827.2|6830.2|6827.4|6814.5|6811.7|604
1638339900000|2021-12-01 06:25:00|6829.5|6826.7|6820.9|6818.1|6831.2|6828.4|6815.2|6812.4|371
1638340200000|2021-12-01 06:30:00|6821.2|6818.4|6833.7|6830.9|6835.2|6832.4|6814.7|6811.9|429
1638340500000|2021-12-01 06:35:00|6833.9|6831.1|6841.4|6838.6|6849.9|6847.1|6830.7|6827.9|879
1638340800000|2021-12-01 06:40:00|6841.2|6838.4|6803.7|6800.9|6845.7|6842.9|6803.2|6800.4|1020
1638341100000|2021-12-01 06:45:00|6804.5|6801.7|6804.9|6802.1|6812.2|6809.4|6796.4|6793.6|829
1638341400000|2021-12-01 06:50:00|6804.7|6801.9|6788.4|6785.6|6814.9|6812.1|6779.7|6776.9|1097
1638341700000|2021-12-01 06:55:00|6787.9|6785.1|6805.2|6802.4|6805.4|6802.6|6782.4|6779.6|834
1638342000000|2021-12-01 07:00:00|6804.9|6802.1|6786.3|6783.5|6807.2|6804.4|6781.3|6778.5|878
1638342300000|2021-12-01 07:05:00|6786.6|6783.8|6778.6|6775.8|6787.6|6784.8|6765.8|6763|1343
1638342600000|2021-12-01 07:10:00|6778.8|6776|6790|6787.2|6790.8|6788|6775.5|6772.7|475
1638342900000|2021-12-01 07:15:00|6790.1|6787.3|6784.3|6781.5|6796.3|6793.5|6782.8|6780|410
1638343200000|2021-12-01 07:20:00|6785.1|6782.3|6775.6|6772.8|6786.3|6783.5|6773.8|6771|464
1638343500000|2021-12-01 07:25:00|6775.3|6772.5|6782|6779.2|6786.3|6783.5|6769.8|6767|473
1638343800000|2021-12-01 07:30:00|6781.5|6778.7|6764.3|6761.5|6787.8|6785|6761.3|6758.5|616
1638344100000|2021-12-01 07:35:00|6764.5|6761.7|6798.1|6795.3|6798.1|6795.3|6762.3|6759.5|877
1638344400000|2021-12-01 07:40:00|6798.8|6796|6827.9|6825.1|6828.9|6826.1|6796.6|6793.8|1647
1638344700000|2021-12-01 07:45:00|6828.1|6825.3|6818.6|6815.8|6829.4|6826.6|6816.6|6813.8|822
1638345000000|2021-12-01 07:50:00|6818.4|6815.6|6829.1|6826.3|6830.3|6827.5|6817.6|6814.8|448
1638345300000|2021-12-01 07:55:00|6829.3|6826.5|6833.9|6831.1|6842.3|6839.5|6828.3|6825.5|1155
1638345600000|2021-12-01 08:00:00|6833.6|6830.8|6852.1|6849.3|6858.6|6855.8|6829.3|6826.5|1345
1638345900000|2021-12-01 08:05:00|6851.9|6849.1|6850.4|6847.6|6854.4|6851.6|6844.4|6841.6|887
1638346200000|2021-12-01 08:10:00|6850.1|6847.3|6842.4|6839.6|6851|6848.2|6833.4|6830.6|1246
1638346500000|2021-12-01 08:15:00|6842.7|6839.9|6856.2|6853.4|6856.4|6853.6|6836.9|6834.1|963
1638346800000|2021-12-01 08:20:00|6855.9|6853.1|6850.9|6848.1|6859.9|6857.1|6841.2|6838.4|1093
1638347100000|2021-12-01 08:25:00|6850.4|6847.6|6840.6|6837.8|6858.9|6856.1|6834|6831.2|2297
1638347400000|2021-12-01 08:30:00|6840.3|6837.5|6845.6|6842.8|6852.1|6849.3|6837.6|6834.8|2028
1638347700000|2021-12-01 08:35:00|6845.8|6843|6860.3|6857.5|6863.5|6860.7|6835.6|6832.8|1188
1638348000000|2021-12-01 08:40:00|6860.5|6857.7|6886.4|6883.6|6888.6|6885.8|6851|6848.2|2016
1638348300000|2021-12-01 08:45:00|6885.6|6882.8|6876.8|6874|6897.6|6894.8|6872.5|6869.7|1601
1638348600000|2021-12-01 08:50:00|6877.5|6874.7|6843.3|6840.5|6878.3|6875.5|6841.5|6838.7|2051
1638348900000|2021-12-01 08:55:00|6843|6840.2|6832.9|6830.1|6844.3|6841.5|6831.9|6829.1|1497
1638349200000|2021-12-01 09:00:00|6832.4|6829.6|6870.4|6867.6|6874.9|6872.1|6827.1|6824.3|2043
1638349500000|2021-12-01 09:05:00|6869.8|6867|6869.8|6867|6871.1|6868.3|6856.4|6853.6|1188
1638349800000|2021-12-01 09:10:00|6869.4|6866.6|6848.8|6846|6876.9|6874.1|6842.8|6840|1450
1638350100000|2021-12-01 09:15:00|6849.1|6846.3|6870.6|6867.8|6872.7|6869.9|6844.1|6841.3|1350
1638350400000|2021-12-01 09:20:00|6870.9|6868.1|6872.9|6870.1|6878.9|6876.1|6864.9|6862.1|807
1638350700000|2021-12-01 09:25:00|6872.4|6869.6|6843.4|6840.6|6872.4|6869.6|6841.1|6838.3|590
1638351000000|2021-12-01 09:30:00|6843.6|6840.8|6876.4|6873.6|6878.4|6875.6|6837.4|6834.6|859
1638351300000|2021-12-01 09:35:00|6875.8|6873|6875.8|6873|6892.6|6889.8|6870.1|6867.3|1319
1638351600000|2021-12-01 09:40:00|6876.1|6873.3|6887.8|6885|6895.8|6893|6871|6868.2|756
1638351900000|2021-12-01 09:45:00|6887.3|6884.5|6878.5|6875.7|6887.6|6884.8|6871.3|6868.5|676
1638352200000|2021-12-01 09:50:00|6878.3|6875.5|6893.8|6891|6901.1|6898.3|6877.8|6875|855
1638352500000|2021-12-01 09:55:00|6893.6|6890.8|6907.3|6904.5|6908.6|6905.8|6891.6|6888.8|1064
1638352800000|2021-12-01 10:00:00|6907.6|6904.8|6894.3|6891.5|6908.6|6905.8|6886.8|6884|956
1638353100000|2021-12-01 10:05:00|6895.1|6892.3|6891.6|6888.8|6896.3|6893.5|6878.3|6875.5|722
1638353400000|2021-12-01 10:10:00|6892.1|6889.3|6886.3|6883.5|6896.1|6893.3|6878.8|6876|550
1638353700000|2021-12-01 10:15:00|6886.1|6883.3|6903.8|6901|6904.8|6902|6879.8|6877|712
1638354000000|2021-12-01 10:20:00|6903.5|6900.7|6890|6887.2|6905|6902.2|6886.5|6883.7|538
1638354300000|2021-12-01 10:25:00|6889.8|6887|6895.8|6893|6897.3|6894.5|6884.5|6881.7|428
1638354600000|2021-12-01 10:30:00|6895.5|6892.7|6897.5|6894.7|6903.1|6900.3|6893.3|6890.5|668
1638354900000|2021-12-01 10:35:00|6898|6895.2|6905|6902.2|6908.5|6905.7|6898|6895.2|683
1638355200000|2021-12-01 10:40:00|6904.5|6901.7|6920|6917.2|6925.5|6922.7|6892.2|6889.4|2039
1638355500000|2021-12-01 10:45:00|6920.2|6917.4|6924.2|6921.4|6936.5|6933.7|6915|6912.2|1616
1638355800000|2021-12-01 10:50:00|6924.5|6921.7|6921.5|6918.7|6929|6926.2|6916.5|6913.7|1028
1638356100000|2021-12-01 10:55:00|6922|6919.2|6916.2|6913.4|6931.7|6928.9|6913.2|6910.4|905
1638356400000|2021-12-01 11:00:00|6916.7|6913.9|6888.7|6885.9|6917|6914.2|6883.7|6880.9|1620
1638356700000|2021-12-01 11:05:00|6888.2|6885.4|6894.7|6891.9|6899.7|6896.9|6883.7|6880.9|921
1638357000000|2021-12-01 11:10:00|6895.4|6892.6|6890.7|6887.9|6897.7|6894.9|6882.1|6879.3|651
1638357300000|2021-12-01 11:15:00|6889.9|6887.1|6883.1|6880.3|6890.4|6887.6|6874.1|6871.3|941
1638357600000|2021-12-01 11:20:00|6883.4|6880.6|6901.1|6898.3|6904.9|6902.1|6879.1|6876.3|839
1638357900000|2021-12-01 11:25:00|6901.4|6898.6|6883.1|6880.3|6902.1|6899.3|6881.4|6878.6|756
1638358200000|2021-12-01 11:30:00|6883.6|6880.8|6893.7|6890.9|6902.2|6899.4|6882.1|6879.3|698
1638358500000|2021-12-01 11:35:00|6893.4|6890.6|6893.7|6890.9|6902.2|6899.4|6892.4|6889.6|362
1638358800000|2021-12-01 11:40:00|6894.2|6891.4|6887.9|6885.1|6894.9|6892.1|6881.4|6878.6|544
1638359100000|2021-12-01 11:45:00|6887.6|6884.8|6910.6|6907.8|6913.6|6910.8|6882.1|6879.3|897
1638359400000|2021-12-01 11:50:00|6910.9|6908.1|6904.6|6901.8|6911.6|6908.8|6896.6|6893.8|680
1638359700000|2021-12-01 11:55:00|6904.9|6902.1|6905.1|6902.3|6906.6|6903.8|6888.1|6885.3|585
1638360000000|2021-12-01 12:00:00|6904.6|6901.8|6901.6|6898.8|6910.6|6907.8|6894.1|6891.3|807
1638360300000|2021-12-01 12:05:00|6901.4|6898.6|6904.6|6901.8|6915.6|6912.8|6896.6|6893.8|791
1638360600000|2021-12-01 12:10:00|6903.6|6900.8|6906.4|6903.6|6906.4|6903.6|6896.9|6894.1|529
1638360900000|2021-12-01 12:15:00|6906.1|6903.3|6914.9|6912.1|6934.2|6931.4|6903.6|6900.8|2112
1638361200000|2021-12-01 12:20:00|6915.4|6912.6|6908.9|6906.1|6925.4|6922.6|6907.2|6904.4|1785
1638361500000|2021-12-01 12:25:00|6909.2|6906.4|6897.7|6894.9|6911.2|6906.4|6893.4|6890.6|1741
1638361800000|2021-12-01 12:30:00|6897.9|6895.1|6896.4|6893.6|6905.9|6903.1|6891.4|6888.6|1881
1638362100000|2021-12-01 12:35:00|6896.6|6893.8|6902.6|6899.8|6904.9|6902.1|6893.4|6890.6|828
1638362400000|2021-12-01 12:40:00|6901.6|6898.8|6902.2|6899.4|6907.7|6904.9|6901.1|6898.3|843
1638362700000|2021-12-01 12:45:00|6903.2|6900.4|6903|6900.2|6908|6905.2|6899.4|6896.6|806
1638363000000|2021-12-01 12:50:00|6903.2|6900.4|6903|6900.2|6906.5|6903.7|6899.7|6896.9|1330
1638363300000|2021-12-01 12:55:00|6903.3|6900.5|6878|6875.2|6908|6905.2|6874.3|6871.5|2172
1638363600000|2021-12-01 13:00:00|6878.3|6875.5|6845.2|6842.4|6881.7|6878.9|6832|6829.2|6757
1638363900000|2021-12-01 13:05:00|6844.9|6842.1|6844|6841.2|6854.8|6852|6791.7|6788.9|7310
1638364200000|2021-12-01 13:10:00|6843.8|6841|6815|6812.2|6844.5|6841.7|6805.7|6802.9|3535
1638364500000|2021-12-01 13:15:00|6815.5|6812.7|6832.2|6829.4|6836.2|6833.4|6800|6796.8|2585
1638364800000|2021-12-01 13:20:00|6832.5|6829.7|6772.7|6769.9|6835.2|6832.4|6771.2|6768.4|5030
1638365100000|2021-12-01 13:25:00|6773.7|6770.9|6786.7|6783.9|6795.7|6792.9|6768.9|6766.1|4216
1638365400000|2021-12-01 13:30:00|6786.4|6783.6|6807.9|6805.1|6809.7|6806.9|6786.2|6783.4|3458
1638365700000|2021-12-01 13:35:00|6808.2|6805.4|6788.4|6785.6|6814.7|6811.9|6773.9|6771.1|2875
1638366000000|2021-12-01 13:40:00|6787.7|6784.9|6799.7|6796.9|6803.7|6800.9|6779.7|6776.9|2173
1638366300000|2021-12-01 13:45:00|6799.4|6796.6|6804.7|6801.9|6809|6805.6|6778.9|6775.8|3318
1638366600000|2021-12-01 13:50:00|6805.9|6803.1|6782.7|6779.9|6811.9|6809.1|6772.2|6769.4|3408
1638366900000|2021-12-01 13:55:00|6783.4|6780.6|6770.2|6767.4|6790.7|6787.9|6749.2|6746.4|3758
1638367200000|2021-12-01 14:00:00|6769.9|6767.1|6752.9|6750.1|6773.2|6770.4|6749.9|6747.1|4969
1638367500000|2021-12-01 14:05:00|6752.1|6749.3|6779.7|6776.9|6789.7|6786.9|6742.4|6739.6|5394
1638367800000|2021-12-01 14:10:00|6779.9|6777.1|6820.2|6817.4|6821|6818.2|6773.9|6771.1|3994
1638368100000|2021-12-01 14:15:00|6820.5|6817.7|6834.2|6831.4|6836.4|6833.6|6803.2|6800.4|4908
1638368400000|2021-12-01 14:20:00|6833.4|6830.6|6832.7|6829.9|6845.7|6842.9|6824|6821.2|3619
1638368700000|2021-12-01 14:25:00|6833.7|6830.9|6815.7|6812.9|6833.7|6830.9|6809.5|6806.7|3181
1638369000000|2021-12-01 14:30:00|6815.2|6812.4|6798.4|6795.6|6823.7|6820.9|6797.9|6795.1|4099
1638369300000|2021-12-01 14:35:00|6798.2|6795.4|6831.2|6828.4|6834.2|6831.4|6798.2|6795.4|3576
1638369600000|2021-12-01 14:40:00|6831|6828.2|6812|6809.2|6833|6830.2|6810|6807.2|2722
1638369900000|2021-12-01 14:45:00|6811.8|6809|6777.2|6774.4|6818|6815.2|6770.2|6767.4|5080
1638370200000|2021-12-01 14:50:00|6776.6|6773.8|6780.9|6778.1|6787.2|6784.4|6770.6|6767.8|3629
1638370500000|2021-12-01 14:55:00|6781.4|6778.6|6789.4|6786.6|6793.1|6790.3|6774.9|6772.1|1937
1638370800000|2021-12-01 15:00:00|6789.6|6786.8|6790.6|6787.8|6811.4|6808.6|6784.6|6781.8|4100
1638371100000|2021-12-01 15:05:00|6791.1|6788.3|6804.1|6801.3|6806.9|6804.1|6781.4|6778.6|2786
1638371400000|2021-12-01 15:10:00|6806.6|6803.8|6797.7|6794.9|6816.9|6814.1|6785.3|6782.5|4504
1638371700000|2021-12-01 15:15:00|6797.9|6795.1|6831.7|6828.9|6836.7|6833.9|6795.4|6792.6|2931
1638372000000|2021-12-01 15:20:00|6831.9|6829.1|6838.7|6835.9|6841.9|6839.1|6818.4|6815.6|3210
1638372300000|2021-12-01 15:25:00|6838.4|6835.6|6829.7|6825.7|6871.9|6869.1|6825.9|6820.5|4182
1638372600000|2021-12-01 15:30:00|6833.2|6823.2|6772.1|6769.3|6833.2|6826.6|6771.1|6768.3|8424
1638372900000|2021-12-01 15:35:00|6772.6|6769.8|6814.1|6811.3|6827.9|6825.1|6771.5|6768.7|5463
1638373200000|2021-12-01 15:40:00|6814.4|6811.6|6802.6|6799.8|6819.6|6816.8|6783.1|6780.3|4655
1638373500000|2021-12-01 15:45:00|6801.6|6798.8|6823.3|6820.5|6833.6|6830.8|6798.1|6795.3|3874
1638373800000|2021-12-01 15:50:00|6823.1|6820.3|6851.1|6848.3|6853.9|6851.1|6819.1|6816.3|4362
1638374100000|2021-12-01 15:55:00|6850.1|6847.3|6857.8|6855|6862.1|6859.3|6841.4|6838.6|5196
1638374400000|2021-12-01 16:00:00|6858.6|6855.8|6845.6|6842.8|6863.4|6860.6|6841.1|6837.4|4899
1638374700000|2021-12-01 16:05:00|6846.3|6843.5|6834.3|6831.5|6865.1|6862.3|6832.6|6829.8|3079
1638375000000|2021-12-01 16:10:00|6834.6|6831.8|6837.1|6834.3|6840.1|6837.3|6818.3|6815.5|3189
1638375300000|2021-12-01 16:15:00|6837.9|6835.1|6849.4|6846.6|6849.9|6847.1|6825.9|6823.1|2802
1638375600000|2021-12-01 16:20:00|6849.9|6847.1|6820.8|6818|6850.4|6847.6|6812.6|6809.8|2992
1638375900000|2021-12-01 16:25:00|6821.1|6818.3|6815.3|6812.5|6828.3|6825.5|6809.1|6806.3|3333
1638376200000|2021-12-01 16:30:00|6815.1|6812.3|6794.6|6791.8|6828.1|6825.3|6793.1|6790.3|3710
1638376500000|2021-12-01 16:35:00|6794.8|6792|6787.6|6784.8|6807.6|6804.8|6782.8|6780|3723
1638376800000|2021-12-01 16:40:00|6787.8|6785|6767.2|6764.4|6798.6|6795.8|6759.7|6756.9|5035
1638377100000|2021-12-01 16:45:00|6766.9|6764.1|6745.2|6742.4|6766.9|6764.1|6727.7|6724.9|6798
1638377400000|2021-12-01 16:50:00|6744.7|6741.9|6765.5|6762.7|6773.3|6770.5|6741.7|6738.9|4332
1638377700000|2021-12-01 16:55:00|6766.3|6763.5|6720|6717.2|6767|6764.2|6692.5|6689.7|8282
1638378000000|2021-12-01 17:00:00|6720.5|6717.7|6739|6736.2|6754|6751.2|6704|6701.2|4877
1638378300000|2021-12-01 17:05:00|6738.7|6735.9|6754.7|6751.9|6757.2|6754.4|6731.2|6728.4|3392
1638378600000|2021-12-01 17:10:00|6754.2|6751.4|6743.5|6740.7|6759.3|6756.5|6738.5|6735.7|2811
1638378900000|2021-12-01 17:15:00|6743.2|6740.4|6762.7|6759.9|6766|6763.2|6737.2|6734.4|2646
1638379200000|2021-12-01 17:20:00|6763|6760.2|6739.5|6736.7|6764|6761.2|6734.5|6731.7|1813
1638379500000|2021-12-01 17:25:00|6740.2|6737.4|6722.5|6719.7|6742.5|6739.7|6713.4|6710.6|2671
1638379800000|2021-12-01 17:30:00|6723.8|6721|6716.7|6713.9|6729.2|6726.4|6699|6696.2|2435
1638380100000|2021-12-01 17:35:00|6717.2|6714.4|6712.5|6709.7|6717.5|6714.7|6703.2|6700.4|1333
1638380400000|2021-12-01 17:40:00|6712.2|6709.4|6696.7|6693.9|6720.5|6717.7|6680.5|6677.7|3592
1638380700000|2021-12-01 17:45:00|6696.5|6693.7|6662.9|6660.1|6696.5|6693.7|6657.9|6655.1|5122
1638381000000|2021-12-01 17:50:00|6663.2|6660.4|6648.7|6645.9|6664.9|6662.1|6631.2|6628.4|6267
1638381300000|2021-12-01 17:55:00|6648.4|6645.6|6648.9|6646.1|6651.9|6649.1|6632.7|6629.9|2620
1638381600000|2021-12-01 18:00:00|6648.4|6645.6|6649.2|6646.4|6663.2|6660.4|6635.9|6633.1|3764
1638381900000|2021-12-01 18:05:00|6649.5|6646.7|6636.7|6633.9|6651.4|6648.6|6614.4|6611.6|3712
1638382200000|2021-12-01 18:10:00|6636.4|6633.6|6648.7|6645.9|6667.5|6664.7|6632|6629.2|3600
1638382500000|2021-12-01 18:15:00|6648.2|6645.4|6633.2|6630.4|6663|6660.2|6630.5|6627.7|2817
1638382800000|2021-12-01 18:20:00|6633.5|6630.7|6645|6642.2|6657.2|6654.4|6628.5|6625.7|2532
1638383100000|2021-12-01 18:25:00|6644.4|6641.6|6645.2|6642.4|6651.9|6649.1|6633.2|6630.4|2866
1638383400000|2021-12-01 18:30:00|6644.7|6641.9|6647.7|6644.9|6647.7|6644.9|6628.2|6625.4|2378
1638383700000|2021-12-01 18:35:00|6647.4|6644.6|6634.9|6632.1|6647.4|6644.6|6617.4|6614.6|2878
1638384000000|2021-12-01 18:40:00|6635.1|6632.3|6606.4|6603.6|6635.9|6633.1|6589.4|6586.5|5311
1638384300000|2021-12-01 18:45:00|6606.2|6603.4|6554.4|6551.6|6610.4|6607.6|6552.1|6549.3|4999
1638384600000|2021-12-01 18:50:00|6554.1|6551.3|6583.6|6580.8|6595.2|6592.4|6550.1|6547.3|5140
1638384900000|2021-12-01 18:55:00|6583.4|6580.6|6631.4|6628.6|6632.4|6629.6|6581.6|6578.8|4269
1638385200000|2021-12-01 19:00:00|6632.4|6629.6|6625.9|6623.1|6639.1|6636.3|6616.1|6613.3|3385
1638385500000|2021-12-01 19:05:00|6626.1|6623.3|6591.8|6589|6630.1|6627.3|6580.3|6577.5|4602
1638385800000|2021-12-01 19:10:00|6591.5|6588.7|6573.6|6570.8|6594.6|6591.8|6566.1|6563.3|3967
1638386100000|2021-12-01 19:15:00|6572.8|6570|6554.2|6551.4|6583.6|6580.8|6546.3|6542.9|5688
1638386400000|2021-12-01 19:20:00|6554.5|6551.7|6623|6620.2|6623.2|6620.4|6540.5|6537.7|6311
1638386700000|2021-12-01 19:25:00|6623.2|6620.4|6552.9|6550.1|6623.2|6620.4|6534.9|6532.1|13174
1638387000000|2021-12-01 19:30:00|6552.4|6549.6|6578|6575.2|6587.9|6585.1|6551.1|6548.3|6411
1638387300000|2021-12-01 19:35:00|6578.8|6576|6583.8|6581|6585.3|6582.5|6561.8|6559|3076
1638387600000|2021-12-01 19:40:00|6584.3|6581.5|6581.3|6578.5|6593.6|6590.8|6577.1|6574.3|2294
1638387900000|2021-12-01 19:45:00|6581.8|6579|6592.3|6589.5|6594.1|6591.3|6569.3|6566.5|1111
1638388200000|2021-12-01 19:50:00|6592.1|6589.3|6566.6|6563.8|6593.1|6590.3|6565.6|6562.8|1336
1638388500000|2021-12-01 19:55:00|6566.8|6564|6557.8|6555|6570.8|6568|6556.3|6553.5|981
1638388800000|2021-12-01 20:00:00|6558|6555.2|6529.2|6526.4|6563.3|6560.5|6529.2|6526.4|1789
1638389100000|2021-12-01 20:05:00|6529|6526.2|6534.2|6531.4|6546|6543.2|6528.7|6525.9|1160
1638389400000|2021-12-01 20:10:00|6534.7|6531.9|6541.9|6539.1|6544.2|6541.4|6526.7|6523.9|1065
1638389700000|2021-12-01 20:15:00|6541.7|6538.9|6533.2|6530.4|6543.2|6540.4|6525.2|6522.4|715
1638390000000|2021-12-01 20:20:00|6533.9|6531.1|6497.9|6495.1|6534.7|6531.9|6497.7|6494.9|1923
1638390300000|2021-12-01 20:25:00|6497.7|6494.9|6518|6515.2|6519|6516.2|6475.2|6472.4|3133
1638390600000|2021-12-01 20:30:00|6517.2|6514.4|6509.2|6506.4|6517.2|6514.4|6505.7|6502.9|849
1638390900000|2021-12-01 20:35:00|6508.9|6506.1|6515.4|6512.6|6522|6519.2|6505.4|6502.6|1377
1638391200000|2021-12-01 20:40:00|6515.2|6512.4|6531.2|6528.4|6537.2|6534.4|6511.2|6508.4|1271
1638391500000|2021-12-01 20:45:00|6530.4|6527.6|6530.7|6527.9|6543.7|6540.9|6528.2|6525.4|1217
1638391800000|2021-12-01 20:50:00|6530.9|6528.1|6526.9|6524.1|6533.2|6530.4|6517.2|6514.4|1034
1638392100000|2021-12-01 20:55:00|6526.4|6523.6|6503.7|6500.9|6529.2|6526.4|6503.4|6500.6|1241
1638392400000|2021-12-01 21:00:00|6503.4|6500.6|6501.4|6498.6|6517.2|6514.4|6497.9|6495.1|1142
1638392700000|2021-12-01 21:05:00|6501.7|6498.9|6496.9|6494.1|6505.9|6503.1|6496.9|6494.1|304
1638393000000|2021-12-01 21:10:00|6495.2|6492.4|6509.9|6507.1|6516|6513.2|6493.9|6491.1|804
1638393300000|2021-12-01 21:15:00|6510.5|6507.7|6514.7|6511.9|6517|6514.2|6508.7|6505.9|257
1638393600000|2021-12-01 21:20:00|6515|6512.2|6527.2|6524.4|6528.2|6525.4|6513.2|6510.4|442
1638393900000|2021-12-01 21:25:00|6526.9|6524.1|6525.9|6523.1|6527.7|6524.9|6521.4|6518.6|201
1638394200000|2021-12-01 21:30:00|6526.2|6523.4|6536.2|6533.4|6545.5|6542.7|6522.7|6519.9|852
1638394500000|2021-12-01 21:35:00|6536.7|6533.9|6540.7|6537.9|6541.7|6538.9|6533.2|6530.4|136
1638394800000|2021-12-01 21:40:00|6542.2|6539.4|6543.4|6540.6|6554.7|6551.9|6538.2|6535.4|564
1638395100000|2021-12-01 21:45:00|6543.2|6540.4|6556.7|6553.9|6561|6558.2|6539.7|6536.9|913
1638395400000|2021-12-01 21:50:00|6556.5|6553.7|6560.5|6557.7|6569.3|6566.2|6555.2|6552.4|518
1638395700000|2021-12-01 21:55:00|6561|6558.2|6559.7|6556.9|6563.5|6560.6|6554.9|6547.5|517
1638399600000|2021-12-01 23:00:00|6555.5|6545.5|6663.3|6659.3|6684.5|6676.3|6551.4|6545.2|1985
1638399900000|2021-12-01 23:05:00|6662.8|6658.8|6643.8|6639.8|6665.2|6661.1|6625.4|6620.3|1313
1638400200000|2021-12-01 23:10:00|6642.1|6639.3|6636.5|6626.5|6652.3|6647.4|6632|6625|404
1638400500000|2021-12-01 23:15:00|6636.3|6626.3|6629.3|6625.3|6637|6629.7|6624.6|6619.5|162
1638400800000|2021-12-01 23:20:00|6628.4|6625.6|6603.7|6600.9|6631|6625.6|6590.7|6586.8|521
1638401100000|2021-12-01 23:25:00|6603.9|6601.1|6599.2|6595.2|6615.3|6608.9|6595.6|6589.7|388
1638401400000|2021-12-01 23:30:00|6600.1|6597.3|6618.7|6615.9|6628.8|6623.9|6600.1|6597.3|365
1638401700000|2021-12-01 23:35:00|6622.8|6612.8|6625.9|6623.1|6649.5|6644.1|6621.1|6612.8|514
1638402000000|2021-12-01 23:40:00|6626.1|6623.3|6623.9|6621.1|6633.7|6629.6|6623.9|6619|87
1638402300000|2021-12-01 23:45:00|6623.6|6620.8|6619.7|6615.7|6627.7|6624.3|6616.9|6610.7|232
1638402600000|2021-12-01 23:50:00|6619.5|6615.5|6609.7|6605.7|6622.2|6616.8|6608.4|6602.2|183
1638402900000|2021-12-01 23:55:00|6612.5|6602.5|6616|6612|6618|6615.1|6607.4|6601.5|150
1638403200000|2021-12-02 00:00:00|6615.6|6612.8|6627.2|6623.2|6630.2|6627.3|6613.9|6610.2|335
1638403500000|2021-12-02 00:05:00|6628.2|6624.2|6645.2|6635.2|6645.4|6639.3|6628.2|6622|338
1638403800000|2021-12-02 00:10:00|6645.4|6635.4|6619.1|6616.3|6645.4|6639|6618.3|6614.9|301
1638404100000|2021-12-02 00:15:00|6618.8|6616|6624.8|6622|6626.4|6623|6612.6|6607.7|232
1638404400000|2021-12-02 00:20:00|6625|6622.2|6636.2|6632.2|6640.2|6636|6625|6620.4|194
1638404700000|2021-12-02 00:25:00|6635.3|6632.5|6641.1|6638.3|6644.2|6639|6635.3|6632.2|186
1638405000000|2021-12-02 00:30:00|6641.9|6637.9|6649.6|6646.8|6655.9|6651.5|6640.6|6637.8|266
1638405300000|2021-12-02 00:35:00|6649.1|6646.3|6640.4|6636.4|6649.8|6647|6639.5|6635.9|159
1638405600000|2021-12-02 00:40:00|6639.9|6635.9|6635.8|6633|6644.3|6641.5|6630.5|6627.7|252
1638405900000|2021-12-02 00:45:00|6635.5|6632.7|6627.5|6624.7|6638.8|6636|6624|6621.2|314
1638406200000|2021-12-02 00:50:00|6627.8|6625|6615.5|6612.7|6628|6625.2|6615.5|6612.7|297
1638406500000|2021-12-02 00:55:00|6615.8|6613|6632.8|6630|6638.8|6636|6615.8|6613|278
1638406800000|2021-12-02 01:00:00|6632.6|6629.8|6621.8|6619|6646.5|6643.7|6618.3|6615.5|1348
1638407100000|2021-12-02 01:05:00|6621|6618.2|6605|6602.2|6621|6618.2|6597.8|6595|900
1638407400000|2021-12-02 01:10:00|6605.3|6602.5|6602.3|6599.5|6607.5|6604.7|6582.5|6579.7|1151
1638407700000|2021-12-02 01:15:00|6601.8|6599|6565.5|6562.7|6603.5|6600.7|6552.5|6549.7|2146
1638408000000|2021-12-02 01:20:00|6565.3|6562.5|6536.5|6533.7|6576.3|6573.5|6532.8|6530|1111
1638408300000|2021-12-02 01:25:00|6535.5|6532.7|6564|6561.2|6574.8|6572|6532|6529.2|1329
1638408600000|2021-12-02 01:30:00|6563.3|6560.5|6556.5|6553.7|6567.8|6565|6538.5|6535.7|1101
1638408900000|2021-12-02 01:35:00|6558.5|6555.7|6561.3|6558.5|6568.3|6565.5|6554|6551.2|322
1638409200000|2021-12-02 01:40:00|6560.8|6558|6594|6591.2|6595|6592.2|6559.8|6557|743
1638409500000|2021-12-02 01:45:00|6593.8|6591|6597.5|6594.7|6611.3|6608.5|6588.3|6585.5|860
1638409800000|2021-12-02 01:50:00|6596.8|6594|6600.3|6597.5|6612.8|6610|6587.3|6584.5|504
1638410100000|2021-12-02 01:55:00|6600.8|6598|6609|6606.2|6624.1|6620.2|6600.8|6598|1198
1638410400000|2021-12-02 02:00:00|6608|6605.2|6598.3|6595.5|6608.3|6605.5|6586.5|6583.7|570
1638410700000|2021-12-02 02:05:00|6598|6595.2|6594.5|6591.7|6598.8|6596|6583.5|6580.7|462
1638411000000|2021-12-02 02:10:00|6594.8|6592|6573.5|6570.7|6603.5|6600.7|6569.3|6565.9|803
1638411300000|2021-12-02 02:15:00|6573.8|6571|6582|6579.2|6585|6582.2|6571.5|6568.6|255
1638411600000|2021-12-02 02:20:00|6584.5|6581.7|6582.5|6579.7|6589.5|6586.7|6573.7|6570.9|331
1638411900000|2021-12-02 02:25:00|6582.2|6579.4|6580|6577.2|6591.6|6588.2|6578.2|6575.4|258
1638412200000|2021-12-02 02:30:00|6579.7|6576.9|6584|6581.2|6587|6584.2|6574|6571.2|234
1638412500000|2021-12-02 02:35:00|6583.7|6580.9|6579.5|6576.7|6589|6586.2|6576|6573.2|165
1638412800000|2021-12-02 02:40:00|6580|6577.2|6598.2|6595.4|6598.2|6595.4|6577.5|6574.7|271
1638413100000|2021-12-02 02:45:00|6598|6595.2|6601.2|6598.4|6606|6603.2|6586.5|6583.7|344
1638413400000|2021-12-02 02:50:00|6601.5|6598.7|6601.7|6598.9|6603.2|6600.4|6592.2|6589.4|201
1638413700000|2021-12-02 02:55:00|6602.2|6599.4|6617.5|6614.7|6619|6616.2|6601|6598.2|464
1638414000000|2021-12-02 03:00:00|6617|6614.2|6608.5|6605.7|6618.5|6615.7|6600|6597.2|294
1638414300000|2021-12-02 03:05:00|6608.2|6605.4|6605.7|6602.9|6609|6606.2|6599.5|6596.7|192
1638414600000|2021-12-02 03:10:00|6607|6604.2|6603|6600.2|6607|6604.2|6592.5|6589.7|268
1638414900000|2021-12-02 03:15:00|6603.2|6600.4|6613.5|6610.7|6615.5|6612.7|6598.5|6595.7|264
1638415200000|2021-12-02 03:20:00|6613.2|6610.4|6620.2|6617.4|6623.5|6620.7|6608.5|6605.7|445
1638415500000|2021-12-02 03:25:00|6620.7|6617.9|6632.5|6629.7|6632.5|6629.7|6611.9|6608.8|572
1638415800000|2021-12-02 03:30:00|6632.7|6629.9|6627.2|6624.4|6633.5|6630.7|6621.5|6618.7|241
1638416100000|2021-12-02 03:35:00|6627.5|6624.7|6620|6617.2|6628.5|6625.7|6615.5|6612.7|234
1638416400000|2021-12-02 03:40:00|6620.2|6617.4|6613.5|6610.7|6621.5|6618.7|6610.7|6607.9|197
1638416700000|2021-12-02 03:45:00|6614|6611.2|6620.7|6617.9|6621|6618.2|6613.5|6610.7|156
1638417000000|2021-12-02 03:50:00|6620.5|6617.7|6625.5|6622.7|6626.5|6623.7|6619.5|6616.7|130
1638417300000|2021-12-02 03:55:00|6626.5|6623.7|6625.9|6623.1|6632|6629.2|6624.2|6621.4|166
1638417600000|2021-12-02 04:00:00|6625.4|6622.6|6627.5|6624.7|6636.7|6633.9|6623.4|6620.6|455
1638417900000|2021-12-02 04:05:00|6628.2|6625.4|6636.7|6633.9|6637.2|6634.4|6628.2|6625.4|155
1638418200000|2021-12-02 04:10:00|6636.9|6634.1|6636.9|6634.1|6643.4|6640.6|6634.2|6631.4|244
1638418500000|2021-12-02 04:15:00|6636.4|6633.6|6635.4|6632.6|6643.2|6640.4|6634.9|6632.1|138
1638418800000|2021-12-02 04:20:00|6635.7|6632.9|6638.2|6635.4|6640.2|6637.4|6630.7|6627.9|124
1638419100000|2021-12-02 04:25:00|6637.7|6634.9|6632.7|6629.9|6639.7|6636.9|6631.9|6629.1|158
1638419400000|2021-12-02 04:30:00|6632.9|6630.1|6632.4|6629.6|6633.9|6631.1|6627.9|6625.1|136
1638419700000|2021-12-02 04:35:00|6633.4|6630.6|6631.4|6628.6|6636.2|6633.4|6627.7|6624.9|113
1638420000000|2021-12-02 04:40:00|6631.9|6629.1|6628.4|6625.6|6633.9|6631.1|6624.4|6621.6|112
1638420300000|2021-12-02 04:45:00|6627.9|6625.1|6628.4|6625.6|6629.9|6627.1|6624.7|6621.9|97
1638420600000|2021-12-02 04:50:00|6627.9|6625.1|6619.4|6616.6|6628.7|6625.9|6617.9|6615.1|221
1638420900000|2021-12-02 04:55:00|6619.2|6616.4|6620.4|6617.6|6621.9|6619.1|6612.9|6610.1|297
1638421200000|2021-12-02 05:00:00|6619.9|6617.1|6607.6|6604.8|6622.1|6619.3|6603.6|6600.8|466
1638421500000|2021-12-02 05:05:00|6607.4|6604.6|6598.9|6596.1|6608.4|6605.6|6596.9|6594.1|305
1638421800000|2021-12-02 05:10:00|6598.4|6595.6|6593.7|6590.9|6603.1|6600.3|6582.1|6579.3|406
1638422100000|2021-12-02 05:15:00|6596|6586|6590.9|6588.1|6596.4|6593.6|6581.1|6578.3|333
1638422400000|2021-12-02 05:20:00|6591.2|6588.4|6596.6|6593.8|6598.1|6595.3|6585.4|6582.6|191
1638422700000|2021-12-02 05:25:00|6597.1|6594.3|6603.9|6601.1|6606.5|6603.1|6590.9|6588.1|253
1638423000000|2021-12-02 05:30:00|6604.1|6601.3|6603.9|6601.1|6610.6|6607.8|6594.4|6591.6|437
1638423300000|2021-12-02 05:35:00|6604.4|6601.6|6612.4|6609.6|6621.4|6618.6|6604.4|6601.6|492
1638423600000|2021-12-02 05:40:00|6612.9|6610.1|6620.4|6617.6|6625.9|6623.1|6601.9|6599.1|390
1638423900000|2021-12-02 05:45:00|6620.9|6618.1|6626.4|6623.6|6631.1|6628.3|6618.1|6615.3|319
1638424200000|2021-12-02 05:50:00|6626.1|6623.3|6629.9|6627.1|6636.9|6634.1|6624.6|6621.8|256
1638424500000|2021-12-02 05:55:00|6629.6|6626.8|6641.6|6638.8|6651.4|6648.6|6628.6|6625.7|707
1638424800000|2021-12-02 06:00:00|6641.7|6637.7|6627.9|6625.1|6649.2|6644.6|6625.1|6622.3|667
1638425100000|2021-12-02 06:05:00|6627.4|6624.6|6625.1|6622.3|6634.4|6631.6|6623.1|6620.3|356
1638425400000|2021-12-02 06:10:00|6625.4|6622.6|6631.1|6628.3|6632.4|6629.6|6622.6|6619.8|341
1638425700000|2021-12-02 06:15:00|6631.6|6628.8|6640.4|6637.6|6643.1|6640.3|6628.9|6626.1|370
1638426000000|2021-12-02 06:20:00|6641.1|6638.3|6632.4|6629.6|6642.4|6639.6|6630.9|6628.1|244
1638426300000|2021-12-02 06:25:00|6632.9|6630.1|6634.9|6632.1|6638.9|6636.1|6630.6|6627.8|178
1638426600000|2021-12-02 06:30:00|6634.4|6631.6|6636.4|6633.6|6639.4|6636.6|6620.9|6618.1|395
1638426900000|2021-12-02 06:35:00|6636.1|6633.3|6645.9|6643.1|6647.4|6644.6|6634.1|6631.3|362
1638427200000|2021-12-02 06:40:00|6646.1|6643.3|6632.8|6630|6646.4|6643.6|6630.1|6627.3|416
1638427500000|2021-12-02 06:45:00|6632.6|6629.8|6646.3|6643.5|6646.6|6643.8|6628.8|6626|575
1638427800000|2021-12-02 06:50:00|6646.1|6643.3|6642.3|6639.5|6651.8|6649|6633.8|6631|355
1638428100000|2021-12-02 06:55:00|6642.8|6640|6644.3|6641.5|6646.8|6644|6635.3|6631.2|279
1638428400000|2021-12-02 07:00:00|6644.6|6641.8|6633.3|6630.5|6645.8|6643|6628.8|6626|376
1638428700000|2021-12-02 07:05:00|6632.8|6630|6670.8|6668|6677.6|6674.8|6631.8|6629|1416
1638429000000|2021-12-02 07:10:00|6670.6|6667.8|6674.8|6672|6686.8|6684|6667.8|6665|915
1638429300000|2021-12-02 07:15:00|6675.1|6672.3|6668.3|6665.5|6678.8|6676|6663.3|6660.5|728
1638429600000|2021-12-02 07:20:00|6668.8|6666|6662.3|6659.5|6675.3|6672.5|6660.3|6657.5|646
1638429900000|2021-12-02 07:25:00|6662.1|6659.3|6644.1|6641.3|6669.3|6666.5|6638.8|6636|845
1638430200000|2021-12-02 07:30:00|6643.8|6641|6636.1|6633.3|6647.6|6644.8|6634.3|6631.5|634
1638430500000|2021-12-02 07:35:00|6635.6|6632.8|6644.8|6642|6645.3|6642.5|6632.3|6629.5|431
1638430800000|2021-12-02 07:40:00|6644.3|6641.5|6643.6|6640.8|6645.8|6643|6637.3|6634.5|340
1638431100000|2021-12-02 07:45:00|6643.3|6640.5|6658.1|6655.3|6659.6|6656.8|6642.8|6640|584
1638431400000|2021-12-02 07:50:00|6657.8|6655|6658.8|6656|6664.8|6662|6653.3|6650.5|486
1638431700000|2021-12-02 07:55:00|6658.6|6655.8|6662.3|6659.5|6662.3|6659.5|6647|6644.2|613
1638432000000|2021-12-02 08:00:00|6662.6|6659.8|6663.8|6661|6668.3|6665.5|6656.8|6654|1256
1638432300000|2021-12-02 08:05:00|6664|6661.2|6629.8|6627|6666.3|6663.5|6627|6624.2|1672
1638432600000|2021-12-02 08:10:00|6628.8|6626|6624|6621.2|6640.5|6637.7|6617.8|6615|1049
1638432900000|2021-12-02 08:15:00|6623.8|6621|6641.8|6639|6645.8|6643|6621.3|6618.5|1059
1638433200000|2021-12-02 08:20:00|6642.5|6639.7|6636.5|6633.7|6653.3|6650.5|6631.3|6628.5|1380
1638433500000|2021-12-02 08:25:00|6636.8|6634|6637.5|6634.7|6640.5|6637.7|6629.5|6626.7|1156
1638433800000|2021-12-02 08:30:00|6637.8|6635|6610.8|6608|6641.5|6638.7|6597.8|6595|2158
1638434100000|2021-12-02 08:35:00|6611.3|6608.5|6616.3|6613.5|6624.5|6621.7|6606.8|6604|1026
1638434400000|2021-12-02 08:40:00|6616.5|6613.7|6647|6644.2|6653.3|6650.5|6615|6612.2|1385
1638434700000|2021-12-02 08:45:00|6647.3|6644.5|6640.3|6637.5|6649.5|6646.7|6624.3|6621.5|881
1638435000000|2021-12-02 08:50:00|6640.5|6637.7|6636|6633.2|6643.3|6640.5|6620.3|6617.5|649
1638435300000|2021-12-02 08:55:00|6636.3|6633.5|6637.8|6635|6643|6640.2|6629.3|6626.5|904
1638435600000|2021-12-02 09:00:00|6638|6635.2|6643|6640.2|6643|6640.2|6623.3|6620.5|744
1638435900000|2021-12-02 09:05:00|6642.3|6639.5|6655.8|6653|6659.8|6657|6635.3|6632.5|1008
1638436200000|2021-12-02 09:10:00|6655.3|6652.5|6671.8|6669|6672.5|6669.7|6644.5|6641.7|1200
1638436500000|2021-12-02 09:15:00|6671.5|6668.7|6667.5|6664.7|6674.3|6671.5|6664.3|6661.5|814
1638436800000|2021-12-02 09:20:00|6667.8|6665|6681.5|6678.7|6681.8|6679|6662.3|6659.5|1327
1638437100000|2021-12-02 09:25:00|6681.8|6679|6676.8|6674|6681.8|6679|6666.5|6663.7|673
1638437400000|2021-12-02 09:30:00|6677|6674.2|6694.7|6691.9|6698.7|6695.9|6674|6671.2|1658
1638437700000|2021-12-02 09:35:00|6693.7|6690.9|6686.5|6683.7|6703.7|6700.9|6684.5|6681.7|1187
1638438000000|2021-12-02 09:40:00|6686.7|6683.9|6682.7|6679.9|6700.7|6697.9|6681.7|6678.9|742
1638438300000|2021-12-02 09:45:00|6683|6680.2|6689.2|6686.4|6723.6|6718.2|6678.7|6675.9|2900
1638438600000|2021-12-02 09:50:00|6689.5|6686.7|6704|6701.2|6706.2|6703.4|6680.5|6677.7|1242
1638438900000|2021-12-02 09:55:00|6703.7|6700.9|6715.2|6712.4|6716.7|6713.9|6697.5|6694.7|702
1638439200000|2021-12-02 10:00:00|6715.7|6712.9|6703.7|6700.9|6719.2|6716.4|6702|6699.2|866
1638439500000|2021-12-02 10:05:00|6703.5|6700.7|6709.5|6706.7|6715.2|6712.4|6700.5|6697.7|655
1638439800000|2021-12-02 10:10:00|6709.2|6706.4|6668.7|6665.9|6710|6707.2|6666.7|6663.9|1595
1638440100000|2021-12-02 10:15:00|6668.5|6665.7|6687.2|6684.4|6688.2|6685.4|6654.7|6651.9|1692
1638440400000|2021-12-02 10:20:00|6687.5|6684.7|6690.5|6687.7|6693|6690.2|6669.2|6666.4|830
1638440700000|2021-12-02 10:25:00|6690.7|6687.9|6687.5|6684.7|6701.2|6698.4|6685.2|6682.4|782
1638441000000|2021-12-02 10:30:00|6686.2|6683.4|6680|6677.2|6691.2|6688.4|6670.7|6667.9|739
1638441300000|2021-12-02 10:35:00|6679.5|6676.7|6694.7|6691.9|6697.2|6694.4|6674.7|6671.9|939
1638441600000|2021-12-02 10:40:00|6695|6692.2|6679.7|6676.9|6702.5|6699.7|6677.5|6674.7|946
1638441900000|2021-12-02 10:45:00|6680.7|6677.9|6700.7|6697.9|6702.7|6699.9|6679.7|6676.9|696
1638442200000|2021-12-02 10:50:00|6701|6698.2|6691.2|6688.4|6705.7|6702.9|6685.2|6682.4|705
1638442500000|2021-12-02 10:55:00|6690.7|6687.9|6693.7|6690.9|6695.9|6693.1|6686.2|6683.4|353
1638442800000|2021-12-02 11:00:00|6693.9|6691.1|6667.2|6664.4|6696.2|6693.4|6665.2|6662.4|882
1638443100000|2021-12-02 11:05:00|6666.9|6664.1|6665.7|6662.9|6674.4|6671.6|6664.2|6661.4|798
1638443400000|2021-12-02 11:10:00|6666.7|6663.9|6672.7|6669.9|6681.2|6678.4|6664.2|6661.4|506
1638443700000|2021-12-02 11:15:00|6672.2|6669.4|6655.4|6652.6|6672.4|6669.6|6644.4|6641.6|959
1638444000000|2021-12-02 11:20:00|6655.9|6653.1|6647.2|6644.4|6663.7|6660.9|6640.7|6637.9|1247
1638444300000|2021-12-02 11:25:00|6646.7|6643.9|6655.9|6653.1|6659.2|6656.4|6642.4|6639.6|614
1638444600000|2021-12-02 11:30:00|6656.2|6653.4|6643.4|6640.6|6668.7|6665.9|6640.4|6637.6|898
1638444900000|2021-12-02 11:35:00|6642.4|6639.6|6627.9|6625.1|6644.2|6641.4|6619.9|6617.1|1664
1638445200000|2021-12-02 11:40:00|6628.2|6625.4|6625.2|6622.4|6637.2|6634.4|6610.7|6607.9|1174
1638445500000|2021-12-02 11:45:00|6624.4|6621.6|6627.2|6624.4|6632.7|6629.9|6615.4|6612.6|937
1638445800000|2021-12-02 11:50:00|6626.9|6624.1|6630.7|6627.9|6634.7|6631.9|6619.9|6617.1|556
1638446100000|2021-12-02 11:55:00|6630.9|6628.1|6636.2|6633.4|6640.2|6637.4|6622.7|6619.9|633
1638446400000|2021-12-02 12:00:00|6636.4|6633.6|6624.7|6621.9|6639.4|6636.6|6603.9|6597.3|2447
1638446700000|2021-12-02 12:05:00|6624.4|6621.6|6567.4|6564.6|6631.2|6628.4|6541.9|6539.1|4523
1638447000000|2021-12-02 12:10:00|6567.6|6564.8|6569.9|6567.1|6591.6|6588.8|6554.1|6551.3|3030
1638447300000|2021-12-02 12:15:00|6569.6|6566.8|6555.1|6552.3|6577.6|6574.8|6554.1|6551.3|2227
1638447600000|2021-12-02 12:20:00|6555.4|6552.6|6587.1|6584.3|6594.6|6591.8|6554.9|6552.1|1426
1638447900000|2021-12-02 12:25:00|6586.1|6583.3|6592.1|6589.3|6598.4|6595.6|6572.6|6568.5|1516
1638448200000|2021-12-02 12:30:00|6591.6|6588.8|6566.6|6563.8|6591.6|6588.8|6562.6|6559.8|1559
1638448500000|2021-12-02 12:35:00|6566.9|6564.1|6519.4|6516.6|6567.4|6564.6|6511.1|6508.3|4908
1638448800000|2021-12-02 12:40:00|6519.9|6517.1|6526.6|6523.8|6535.1|6532.3|6506.4|6503.6|3030
1638449100000|2021-12-02 12:45:00|6526.4|6523.6|6526.1|6523.3|6545.4|6542.6|6521.1|6518.3|2564
1638449400000|2021-12-02 12:50:00|6525.9|6523.1|6544.1|6541.3|6560.9|6558.1|6524.9|6522.1|2771
1638449700000|2021-12-02 12:55:00|6543.1|6540.3|6532.9|6530.1|6549.4|6546.6|6526.1|6523.3|2330
1638450000000|2021-12-02 13:00:00|6532.6|6529.8|6573.1|6570.3|6576.1|6573.3|6523.6|6520.8|4355
1638450300000|2021-12-02 13:05:00|6572.4|6569.6|6553.6|6550.8|6574.6|6571.8|6541.9|6539.1|4063
1638450600000|2021-12-02 13:10:00|6554.1|6551.3|6577.1|6574.3|6584.6|6581.8|6551.9|6549.1|3115
1638450900000|2021-12-02 13:15:00|6577.4|6574.6|6556.1|6553.3|6579.1|6576.3|6544.4|6541.6|2123
1638451200000|2021-12-02 13:20:00|6555.6|6552.8|6549.6|6546.8|6558.9|6556.1|6544.1|6540.5|1692
1638451500000|2021-12-02 13:25:00|6550.1|6547.3|6555.1|6552.3|6555.6|6552.8|6535.1|6532.3|1765
1638451800000|2021-12-02 13:30:00|6554.9|6552.1|6536.6|6533.8|6572.6|6569.8|6533.6|6530.8|3292
1638452100000|2021-12-02 13:35:00|6536.8|6534|6538.1|6535.3|6551.6|6548.8|6524.1|6521.3|2349
1638452400000|2021-12-02 13:40:00|6538.6|6535.8|6530.8|6528|6546.6|6543.8|6521.6|6518.8|2797
1638452700000|2021-12-02 13:45:00|6531.1|6528.3|6516.6|6513.8|6534.1|6531.3|6513.8|6511|2685
1638453000000|2021-12-02 13:50:00|6516.1|6513.3|6500.1|6497.3|6516.1|6513.3|6471.8|6469|5927
1638453300000|2021-12-02 13:55:00|6500.6|6497.8|6436.6|6433.8|6517.1|6514.3|6432.6|6429.8|8492
1638453600000|2021-12-02 14:00:00|6435.8|6433|6309.1|6306.3|6453.6|6450.8|6236.1|6233.3|27831
1638453900000|2021-12-02 14:05:00|6308.6|6305.8|6369.6|6366.8|6385.6|6382.8|6285.6|6282.8|11088
1638454200000|2021-12-02 14:10:00|6370.3|6367.5|6368.6|6365.8|6456.8|6454|6348.1|6345.3|12259
1638454500000|2021-12-02 14:15:00|6368.9|6364.9|6409.1|6406.3|6419.6|6416.8|6342.3|6339.5|8631
1638454800000|2021-12-02 14:20:00|6408.6|6405.8|6391.6|6388.8|6428.8|6426|6366.1|6363.3|8099
1638455100000|2021-12-02 14:25:00|6392.6|6389.8|6428.1|6425.3|6430.1|6427.3|6380.1|6377.3|6253
1638455400000|2021-12-02 14:30:00|6426.8|6424|6380.1|6377.3|6467.8|6465|6377.1|6374.3|10656
1638455700000|2021-12-02 14:35:00|6379.8|6377|6444.6|6441.8|6453.8|6451|6370.8|6368|7166
1638456000000|2021-12-02 14:40:00|6444.8|6442|6459.8|6457|6494.1|6491.3|6431.3|6428.5|6809
1638456300000|2021-12-02 14:45:00|6460.1|6457.3|6450.6|6447.8|6484.6|6481.8|6432.3|6429.5|6049
1638456600000|2021-12-02 14:50:00|6450.8|6448|6478.3|6475.5|6490.6|6487.8|6447.6|6444.8|5286
1638456900000|2021-12-02 14:55:00|6477.8|6475|6487.3|6484.5|6490.8|6488|6455.8|6453|4422
1638457200000|2021-12-02 15:00:00|6487.6|6484.8|6520.1|6517.3|6544.6|6541.8|6461.8|6459|8629
1638457500000|2021-12-02 15:05:00|6520.8|6518|6502.8|6500|6534.1|6531.3|6495.8|6493|5516
1638457800000|2021-12-02 15:10:00|6503.1|6500.3|6514.8|6512|6523.6|6520.8|6457.1|6454.3|5855
1638458100000|2021-12-02 15:15:00|6515.1|6512.3|6500.1|6497.3|6526.3|6523.5|6497.1|6494.3|4138
1638458400000|2021-12-02 15:20:00|6499.8|6497|6495.6|6492.8|6504.8|6502|6464.1|6461.3|4783
1638458700000|2021-12-02 15:25:00|6496.3|6493.5|6487.1|6484.3|6497.6|6494.8|6476.8|6474|2749
1638459000000|2021-12-02 15:30:00|6487.3|6484.5|6535.8|6533|6559.9|6553.5|6486.1|6483.3|7047
1638459300000|2021-12-02 15:35:00|6534.8|6532|6522.5|6519.7|6550.8|6548|6516|6513.2|6040
1638459600000|2021-12-02 15:40:00|6522.8|6520|6554.5|6551.7|6567.4|6564.5|6520.5|6517.7|5193
1638459900000|2021-12-02 15:45:00|6554.8|6552|6583.8|6581|6606|6603.2|6545|6541.4|7280
1638460200000|2021-12-02 15:50:00|6584|6581.2|6596.5|6593.7|6619|6616.2|6570.5|6567.7|5124
1638460500000|2021-12-02 15:55:00|6596.3|6593.5|6657.3|6654.5|6657.8|6655|6593.3|6590.5|6270
1638460800000|2021-12-02 16:00:00|6657|6654.2|6628.3|6625.5|6675.3|6672.5|6625|6622.2|6740
1638461100000|2021-12-02 16:05:00|6627.5|6624.7|6636.8|6634|6655.8|6653|6606|6603.2|5158
1638461400000|2021-12-02 16:10:00|6636.5|6633.7|6683|6680.2|6687|6684.2|6623.5|6620.7|4160
1638461700000|2021-12-02 16:15:00|6682.8|6680|6659|6656.2|6684|6681.2|6650.8|6648|4269
1638462000000|2021-12-02 16:20:00|6659.2|6656.4|6659|6656.2|6675.7|6672.9|6645.5|6642.6|3407
1638462300000|2021-12-02 16:25:00|6658.5|6655.7|6655|6652.2|6683.5|6680.7|6649|6646.2|5545
1638462600000|2021-12-02 16:30:00|6655.2|6652.4|6607|6604.2|6680.5|6677.7|6588|6585.2|8246
1638462900000|2021-12-02 16:35:00|6607.5|6604.7|6634.5|6631.7|6659.5|6656.7|6606.5|6603.7|4881
1638463200000|2021-12-02 16:40:00|6634.7|6631.9|6643|6640.2|6650.5|6647.7|6630.2|6627.4|2656
1638463500000|2021-12-02 16:45:00|6644|6641.2|6652.7|6649.9|6656.5|6653.7|6632.5|6629.7|2138
1638463800000|2021-12-02 16:50:00|6653.2|6650.4|6630|6627.2|6663.5|6660.7|6625.7|6622.9|2431
1638464100000|2021-12-02 16:55:00|6629.5|6626.7|6634.2|6631.4|6638|6635.2|6611|6608.2|2347
1638464400000|2021-12-02 17:00:00|6634.5|6631.7|6634.5|6631.7|6657|6654.2|6633|6630.2|2529
1638464700000|2021-12-02 17:05:00|6634.7|6631.9|6657.7|6654.9|6662|6659.2|6625.2|6622.4|1997
1638465000000|2021-12-02 17:10:00|6657|6654.2|6662.7|6659.9|6670|6667.2|6648.5|6645.7|1984
1638465300000|2021-12-02 17:15:00|6663.2|6660.4|6662|6659.2|6665.7|6662.9|6650|6647.2|1943
1638465600000|2021-12-02 17:20:00|6662.2|6659.4|6689.7|6686.9|6690.5|6687.7|6662|6659.2|2707
1638465900000|2021-12-02 17:25:00|6689.5|6686.7|6694.7|6691.9|6703|6700.2|6682.5|6679.7|2880
1638466200000|2021-12-02 17:30:00|6695|6692.2|6672.7|6669.9|6700.2|6697.4|6672.7|6669.9|2651
1638466500000|2021-12-02 17:35:00|6673|6670.2|6673.7|6670.9|6681.7|6678.9|6653.7|6650.9|2960
1638466800000|2021-12-02 17:40:00|6673.9|6671.1|6649.5|6646.7|6677.9|6675.1|6644.7|6641.9|1996
1638467100000|2021-12-02 17:45:00|6649|6646.2|6640.5|6637.7|6660.5|6657.7|6627|6624.2|3631
1638467400000|2021-12-02 17:50:00|6640|6637.2|6633|6630.2|6652|6649.2|6624|6621.2|2110
1638467700000|2021-12-02 17:55:00|6633.5|6630.7|6606|6603.2|6635|6632.2|6604.2|6601.4|2910
1638468000000|2021-12-02 18:00:00|6606.4|6603.6|6599.2|6596.4|6607.2|6604.4|6556|6553.2|6263
1638468300000|2021-12-02 18:05:00|6599|6596.2|6603.5|6600.7|6607.5|6604.7|6584.5|6581.7|2395
1638468600000|2021-12-02 18:10:00|6603.2|6600.4|6607.5|6604.7|6618.5|6615.7|6585.9|6583.1|2452
1638468900000|2021-12-02 18:15:00|6607.7|6604.9|6603.5|6600.7|6634.2|6631.4|6590.5|6587.7|3515
1638469200000|2021-12-02 18:20:00|6603|6600.2|6568.5|6565.7|6614.5|6611.7|6565.5|6562.7|3709
1638469500000|2021-12-02 18:25:00|6569|6566.2|6561.7|6558.9|6579.7|6576.9|6553.2|6550.4|3172
1638469800000|2021-12-02 18:30:00|6562.2|6559.4|6566.5|6563.7|6573|6570.2|6546.7|6543.9|3354
1638470100000|2021-12-02 18:35:00|6566.2|6563.4|6586|6583.2|6590.7|6587.9|6560.5|6557.7|3035
1638470400000|2021-12-02 18:40:00|6586.2|6583.4|6593.9|6591.1|6598.9|6596.1|6577.5|6574.7|2657
1638470700000|2021-12-02 18:45:00|6593.7|6590.9|6599.5|6596.7|6604.2|6601.4|6581.4|6578.6|2218
1638471000000|2021-12-02 18:50:00|6598.5|6595.7|6612.5|6609.7|6627.9|6625.1|6588|6585.2|2824
1638471300000|2021-12-02 18:55:00|6612.7|6609.9|6617.2|6614.4|6624.4|6621.6|6605.7|6602.9|1460
1638471600000|2021-12-02 19:00:00|6617.4|6614.6|6603|6600.2|6632.2|6629.4|6600.2|6597.4|3392
1638471900000|2021-12-02 19:05:00|6602.2|6599.4|6605.5|6602.7|6613.5|6610.7|6593|6590.2|2387
1638472200000|2021-12-02 19:10:00|6606.5|6603.7|6599.7|6596.9|6615|6612.2|6588.2|6585.4|3139
1638472500000|2021-12-02 19:15:00|6599.2|6596.4|6603|6600.2|6609.2|6606.4|6592.2|6589.4|2380
1638472800000|2021-12-02 19:20:00|6602.5|6599.7|6578.7|6575.9|6614.7|6611.9|6564|6561.2|4892
1638473100000|2021-12-02 19:25:00|6578.5|6575.7|6652.6|6649.8|6664.9|6662.1|6566.5|6563.7|12643
1638473400000|2021-12-02 19:30:00|6652.9|6650.1|6679.9|6677.1|6682.6|6679.8|6650.6|6647.8|4677
1638473700000|2021-12-02 19:35:00|6680.1|6677.3|6694.9|6692.1|6698.1|6695.3|6678.6|6675.8|2541
1638474000000|2021-12-02 19:40:00|6695.1|6692.3|6706.4|6703.6|6709.4|6706.6|6692.9|6690.1|1881
1638474300000|2021-12-02 19:45:00|6705.9|6703.1|6699.4|6696.6|6712.1|6709.3|6699.1|6696.3|1357
1638474600000|2021-12-02 19:50:00|6699.6|6696.8|6702.9|6700.1|6711.6|6708.8|6699.4|6696.6|1030
1638474900000|2021-12-02 19:55:00|6702.6|6699.8|6703.1|6700.3|6709.6|6706.8|6697.1|6694.3|799
1638475200000|2021-12-02 20:00:00|6702.9|6700.1|6700.1|6697.3|6707.9|6705.1|6695.1|6692.3|741
1638475500000|2021-12-02 20:05:00|6699.9|6697.1|6693.9|6691.1|6702.9|6700.1|6689.4|6686.6|704
1638475800000|2021-12-02 20:10:00|6692.9|6690.1|6692.1|6689.3|6694.9|6692.1|6684.1|6681.3|710
1638476100000|2021-12-02 20:15:00|6692.9|6690.1|6708.6|6705.8|6710.4|6707.6|6692.9|6690.1|1155
1638476400000|2021-12-02 20:20:00|6707.6|6704.8|6705.4|6702.6|6709.1|6706.3|6696.6|6693.8|510
1638476700000|2021-12-02 20:25:00|6705.6|6702.8|6702.4|6699.6|6714.2|6708.5|6702.4|6699.6|779
1638477000000|2021-12-02 20:30:00|6701.6|6698.8|6717.1|6714.3|6721.7|6718.8|6701.4|6698.6|1860
1638477300000|2021-12-02 20:35:00|6716.8|6714|6694.8|6692|6716.8|6714|6691.6|6688.8|865
1638477600000|2021-12-02 20:40:00|6694.6|6691.8|6699.3|6696.5|6705.3|6702.5|6694.3|6691.5|544
1638477900000|2021-12-02 20:45:00|6699.6|6696.8|6699.1|6696.3|6700.3|6697.5|6691.6|6688.8|592
1638478200000|2021-12-02 20:50:00|6698.8|6696|6685.8|6683|6700.1|6697.3|6675.1|6672.3|1134
1638478500000|2021-12-02 20:55:00|6685.6|6682.8|6677.8|6675|6686.1|6683.3|6668.6|6665.8|941
1638478800000|2021-12-02 21:00:00|6677.6|6674.8|6678.3|6675.5|6684.8|6682|6671.6|6668.8|518
1638479100000|2021-12-02 21:05:00|6678.8|6676|6673.6|6670.8|6681.2|6678|6672.6|6669.8|285
1638479400000|2021-12-02 21:10:00|6673.4|6670.6|6671.3|6668.5|6674.1|6671.3|6667.1|6664.3|353
1638479700000|2021-12-02 21:15:00|6671.6|6668.8|6683.8|6681|6683.8|6681|6671.1|6668.3|213
1638480000000|2021-12-02 21:20:00|6684.3|6681.5|6697.6|6694.8|6700.2|6696.8|6684.3|6681.5|529
1638480300000|2021-12-02 21:25:00|6697.8|6695|6704.6|6701.8|6706.6|6703.8|6697.8|6695|329
1638480600000|2021-12-02 21:30:00|6704.8|6702|6712.3|6709.5|6718.1|6715.3|6704.6|6701.8|467
1638480900000|2021-12-02 21:35:00|6712.1|6709.3|6717.1|6714.3|6717.3|6714.5|6710.6|6707.8|319
1638481200000|2021-12-02 21:40:00|6716.8|6714|6711.3|6708.5|6716.8|6714|6707.1|6704.3|270
1638481500000|2021-12-02 21:45:00|6710.8|6708|6729.3|6726.5|6729.8|6727|6708.8|6706|687
1638481800000|2021-12-02 21:50:00|6728.8|6726|6732.8|6730|6736|6733.2|6725.8|6722.6|497
1638482100000|2021-12-02 21:55:00|6732.3|6729.5|6725.8|6723|6735.4|6732.5|6724.8|6722|344
1638486000000|2021-12-02 23:00:00|6755.1|6745.1|6750.5|6747.7|6788.1|6781.2|6735|6729.4|1148
1638486300000|2021-12-02 23:05:00|6751.5|6748.7|6745.2|6742.4|6754.3|6749.7|6735.5|6731.6|362
1638486600000|2021-12-02 23:10:00|6745.6|6741.6|6727.9|6723.9|6747.4|6741.6|6719.8|6712.4|497
1638486900000|2021-12-02 23:15:00|6728.3|6725.5|6735.6|6725.6|6741.1|6734.6|6727.2|6722.8|158
1638487200000|2021-12-02 23:20:00|6732.3|6728.3|6722.7|6719.9|6735.4|6729.7|6721.2|6718.1|218
1638487500000|2021-12-02 23:25:00|6722.9|6718.9|6712.3|6709.5|6725.4|6720|6709.7|6706.1|348
1638487800000|2021-12-02 23:30:00|6712.5|6709.7|6717.8|6713.8|6722.8|6715.5|6708.2|6705.4|170
1638488100000|2021-12-02 23:35:00|6717.5|6714.7|6713.7|6710.9|6724.1|6717.9|6709.2|6706.4|158
1638488400000|2021-12-02 23:40:00|6713.2|6710.4|6712.7|6709.9|6720.2|6717.4|6712.2|6709.4|131
1638488700000|2021-12-02 23:45:00|6712.5|6709.7|6722.5|6719.7|6723.3|6719.7|6712|6709.2|147
1638489000000|2021-12-02 23:50:00|6722.2|6719.4|6728.3|6724.3|6731.8|6724.4|6717.5|6714.7|260
1638489300000|2021-12-02 23:55:00|6728.2|6725.4|6725.7|6722.9|6738|6735.2|6722|6719.2|281
1638489600000|2021-12-03 00:00:00|6726|6723.2|6702.8|6698.8|6726.2|6723.4|6695.8|6688.6|619
1638489900000|2021-12-03 00:05:00|6701.7|6698.9|6699|6696.2|6710.8|6705.9|6695.7|6692.1|219
1638490200000|2021-12-03 00:10:00|6699.2|6696.4|6694.5|6691.7|6699.2|6696.4|6682|6678.1|561
1638490500000|2021-12-03 00:15:00|6694.2|6691.4|6698.7|6695.9|6703.3|6697.9|6687.7|6682.1|273
1638490800000|2021-12-03 00:20:00|6698.5|6695.7|6706.2|6703.4|6706.2|6703.4|6696.2|6693.4|132
1638491100000|2021-12-03 00:25:00|6706.5|6703.7|6701.7|6698.9|6714.2|6711.4|6700|6697.2|240
1638491400000|2021-12-03 00:30:00|6702.5|6699.7|6703.7|6700.9|6709.3|6704.4|6701.2|6698.4|87
1638491700000|2021-12-03 00:35:00|6702.7|6699.9|6704.7|6701.9|6709.2|6706.4|6701.2|6698.4|101
1638492000000|2021-12-03 00:40:00|6704.2|6701.4|6703.2|6700.4|6704.2|6701.4|6693.7|6688.8|218
1638492300000|2021-12-03 00:45:00|6704.2|6701.4|6702.4|6699.6|6707.2|6704.4|6700.2|6697.4|108
1638492600000|2021-12-03 00:50:00|6702.7|6699.9|6700.2|6697.4|6704.2|6701.4|6695.5|6692.5|168
1638492900000|2021-12-03 00:55:00|6701.7|6698.9|6703.2|6700.4|6703.2|6700.4|6697.7|6694.9|104
1638493200000|2021-12-03 01:00:00|6702.7|6699.9|6667.2|6664.4|6708.2|6705.4|6651.9|6649.1|2525
1638493500000|2021-12-03 01:05:00|6667.4|6664.6|6675.2|6672.4|6693.5|6690.4|6665.7|6662.9|639
1638493800000|2021-12-03 01:10:00|6676|6672|6673.9|6671.1|6685|6682.1|6665.7|6662.9|470
1638494100000|2021-12-03 01:15:00|6674.3|6670.3|6670.4|6667.6|6675.7|6672.9|6661.6|6658.8|341
1638494400000|2021-12-03 01:20:00|6670.6|6667.8|6655.4|6652.6|6675.2|6672.4|6648.9|6644.3|583
1638494700000|2021-12-03 01:25:00|6656.5|6652.5|6656.2|6653.4|6666.3|6663.4|6649.7|6644.3|391
1638495000000|2021-12-03 01:30:00|6656.4|6653.6|6653.4|6650.6|6662.5|6659.6|6645.4|6642.6|511
1638495300000|2021-12-03 01:35:00|6653.7|6650.9|6635.2|6632.4|6660.9|6658.1|6632.9|6630.1|631
1638495600000|2021-12-03 01:40:00|6635.7|6632.9|6641.5|6637.5|6643.6|6640.8|6631.9|6627.3|351
1638495900000|2021-12-03 01:45:00|6641.2|6638.4|6642.1|6639.3|6650.2|6646.3|6637.9|6635.1|290
1638496200000|2021-12-03 01:50:00|6641.6|6638.8|6683.1|6680.3|6683.6|6680.8|6640.1|6637.3|944
1638496500000|2021-12-03 01:55:00|6683.4|6680.6|6695.5|6691.5|6700.5|6696.1|6676.1|6673.3|991
1638496800000|2021-12-03 02:00:00|6694.7|6691.9|6693.1|6690.3|6713|6710.1|6691.4|6688.5|715
1638497100000|2021-12-03 02:05:00|6693.5|6689.5|6687.6|6684.8|6693.5|6690.6|6679.6|6676.8|375
1638497400000|2021-12-03 02:10:00|6687.9|6685.1|6682.6|6679.8|6688.1|6685.3|6670.4|6667.6|493
1638497700000|2021-12-03 02:15:00|6682.4|6679.6|6680.4|6677.6|6687.4|6684.6|6679.9|6677.1|188
1638498000000|2021-12-03 02:20:00|6680.6|6677.8|6684.1|6681.3|6687.6|6684.8|6675.4|6672.6|298
1638498300000|2021-12-03 02:25:00|6684.4|6681.6|6689.1|6686.3|6695.4|6692.6|6684.4|6681.6|442
1638498600000|2021-12-03 02:30:00|6688.6|6685.8|6682.9|6680.1|6689.1|6686.3|6666.1|6663.3|680
1638498900000|2021-12-03 02:35:00|6682.6|6679.8|6676.1|6673.3|6688.6|6685.8|6670.1|6667.3|393
1638499200000|2021-12-03 02:40:00|6675.9|6673.1|6679.6|6676.8|6681.1|6678.3|6673.1|6670.3|230
1638499500000|2021-12-03 02:45:00|6679.9|6677.1|6699.1|6696.3|6701.6|6698.8|6679.6|6676.8|513
1638499800000|2021-12-03 02:50:00|6699.8|6697|6693.6|6690.8|6708.6|6705.8|6690.8|6688|335
1638500100000|2021-12-03 02:55:00|6693.9|6689.9|6707.6|6704.8|6708.6|6705.8|6691.8|6689|172
1638500400000|2021-12-03 03:00:00|6708.6|6705.8|6695.3|6692.5|6713.1|6710.3|6693.1|6690.3|416
1638500700000|2021-12-03 03:05:00|6695.1|6692.3|6719.6|6716.8|6722.1|6719.3|6695.1|6692.3|517
1638501000000|2021-12-03 03:10:00|6719.3|6716.5|6722.1|6719.3|6723.3|6720.5|6710.1|6707.3|523
1638501300000|2021-12-03 03:15:00|6722.6|6719.8|6718.6|6715.8|6725.6|6722.8|6713.6|6710.8|527
1638501600000|2021-12-03 03:20:00|6718.1|6715.3|6733.1|6730.3|6735.1|6732.3|6718.1|6715.3|834
1638501900000|2021-12-03 03:25:00|6732.8|6730|6730.6|6727.8|6740.6|6737.8|6728.6|6725.8|650
1638502200000|2021-12-03 03:30:00|6730.8|6728|6721.6|6718.8|6732.1|6729.3|6720.3|6717.5|364
1638502500000|2021-12-03 03:35:00|6722|6719.2|6740.3|6737.5|6744.8|6742|6720.6|6717.8|717
1638502800000|2021-12-03 03:40:00|6740.6|6737.8|6748.1|6745.3|6763.7|6760.8|6740.6|6737.8|722
1638503100000|2021-12-03 03:45:00|6747.1|6744.3|6753.1|6750.3|6757.1|6754.3|6747.1|6744.3|199
1638503400000|2021-12-03 03:50:00|6753.3|6750.5|6760|6757.2|6760.5|6757.7|6752.1|6749.3|187
1638503700000|2021-12-03 03:55:00|6759.8|6757|6761.8|6759|6770.8|6768|6755|6752.2|738
1638504000000|2021-12-03 04:00:00|6761.5|6758.7|6757.8|6755|6767|6764.2|6757.1|6754.2|252
1638504300000|2021-12-03 04:05:00|6757.5|6754.7|6752.6|6749.8|6765.8|6763|6750.6|6747.8|363
1638504600000|2021-12-03 04:10:00|6752.8|6750|6755.6|6752.8|6756.3|6753.5|6745.6|6742.4|249
1638504900000|2021-12-03 04:15:00|6755.1|6752.3|6750.1|6747.3|6755.1|6752.3|6749.1|6746.3|96
1638505200000|2021-12-03 04:20:00|6749.6|6746.8|6742.6|6739.8|6751.6|6748.8|6741.6|6738.8|366
1638505500000|2021-12-03 04:25:00|6742.1|6739.3|6740.8|6738|6745.1|6742.3|6738.6|6735.8|236
1638505800000|2021-12-03 04:30:00|6741.3|6738.5|6744.3|6741.5|6744.5|6741.7|6739.1|6736.3|80
1638506100000|2021-12-03 04:35:00|6744.5|6741.7|6753.3|6750.5|6755.3|6752.5|6743|6740.2|250
1638506400000|2021-12-03 04:40:00|6753.5|6750.7|6760|6757.2|6763|6760.2|6749.8|6746.2|285
1638506700000|2021-12-03 04:45:00|6759.8|6757|6753|6750.2|6761.3|6758.5|6751|6748.2|146
1638507000000|2021-12-03 04:50:00|6752.8|6750|6756|6753.2|6764.8|6762|6752|6749.2|232
1638507300000|2021-12-03 04:55:00|6755.5|6752.7|6757|6754.2|6762.4|6759.2|6754.5|6751.7|128
1638507600000|2021-12-03 05:00:00|6757.3|6754.5|6763|6760.2|6765.5|6762.7|6756.5|6753.7|131
1638507900000|2021-12-03 05:05:00|6763.5|6760.7|6764.5|6761.7|6769|6766.2|6759.8|6757|130
1638508200000|2021-12-03 05:10:00|6764.8|6762|6766.5|6763.7|6767.5|6764.7|6762.5|6759.7|66
1638508500000|2021-12-03 05:15:00|6766.8|6764|6764|6761.2|6767.5|6764.7|6762.5|6759.7|92
1638508800000|2021-12-03 05:20:00|6764.3|6761.5|6760|6757.2|6766|6763.2|6758.5|6755.7|157
1638509100000|2021-12-03 05:25:00|6759.5|6756.7|6774.5|6771.7|6775.3|6772.5|6758.3|6755.5|422
1638509400000|2021-12-03 05:30:00|6773.5|6770.7|6753.5|6750.7|6775|6772.2|6750.7|6747.9|947
1638509700000|2021-12-03 05:35:00|6753|6750.2|6775.5|6772.7|6778.1|6775.3|6751.5|6748.7|703
1638510000000|2021-12-03 05:40:00|6775.8|6773|6774.5|6771.7|6778.3|6775.5|6767|6764.2|295
1638510300000|2021-12-03 05:45:00|6775|6772.2|6771|6768.2|6780|6777.2|6771|6768.2|276
1638510600000|2021-12-03 05:50:00|6772|6769.2|6762|6759.2|6775.5|6772.7|6761.5|6758.7|304
1638510900000|2021-12-03 05:55:00|6762.3|6759.5|6738.5|6735.7|6765|6762.2|6730.3|6727.5|1014
1638511200000|2021-12-03 06:00:00|6739.2|6736.4|6729|6726.2|6755.8|6753|6729|6726.2|675
1638511500000|2021-12-03 06:05:00|6728.8|6726|6735.5|6732.7|6736.3|6733.5|6726.5|6723.7|632
1638511800000|2021-12-03 06:10:00|6736|6733.2|6772|6769.2|6775.7|6772.9|6730.5|6727.7|1159
1638512100000|2021-12-03 06:15:00|6771.7|6768.9|6772.7|6769.9|6777.5|6774.7|6769|6766.2|619
1638512400000|2021-12-03 06:20:00|6772.5|6769.7|6776.7|6773.9|6777|6774.2|6769.5|6766.7|341
1638512700000|2021-12-03 06:25:00|6777|6774.2|6773.7|6770.9|6791.8|6788.2|6771.7|6768.9|828
1638513000000|2021-12-03 06:30:00|6774.2|6771.4|6765|6762.2|6776.2|6773.4|6759|6756.2|484
1638513300000|2021-12-03 06:35:00|6765.2|6762.4|6774|6771.2|6784.5|6781.7|6763|6760.1|352
1638513600000|2021-12-03 06:40:00|6774.5|6771.7|6751.5|6748.7|6776|6773.2|6750.5|6747.7|497
1638513900000|2021-12-03 06:45:00|6752|6749.2|6758.7|6755.9|6761.7|6758.9|6749|6746.2|331
1638514200000|2021-12-03 06:50:00|6759.5|6756.7|6766|6763.2|6767.5|6764.7|6754|6751.2|342
1638514500000|2021-12-03 06:55:00|6766.2|6763.4|6757|6754.2|6767.3|6764.2|6755|6752.2|241
1638514800000|2021-12-03 07:00:00|6756.7|6753.9|6749.5|6746.7|6761.7|6758.9|6744|6741.2|556
1638515100000|2021-12-03 07:05:00|6749.2|6746.4|6755|6752.2|6756|6753.2|6747.5|6744.7|233
1638515400000|2021-12-03 07:10:00|6755.2|6752.4|6758.5|6755.7|6761.5|6758.7|6751.4|6748.6|193
1638515700000|2021-12-03 07:15:00|6758.7|6755.9|6758.4|6755.6|6764.7|6761.9|6755.4|6752.6|216
1638516000000|2021-12-03 07:20:00|6757.9|6755.1|6755.4|6752.6|6760.9|6758.1|6753.4|6750.6|237
1638516300000|2021-12-03 07:25:00|6755|6752.2|6765.9|6763.1|6770.2|6767.4|6754.2|6751.4|344
1638516600000|2021-12-03 07:30:00|6765.4|6762.6|6780.2|6777.4|6783.4|6780.6|6761.4|6758.6|554
1638516900000|2021-12-03 07:35:00|6780.4|6777.6|6779.4|6776.6|6784.4|6781.6|6772.4|6769.6|382
1638517200000|2021-12-03 07:40:00|6779.2|6776.4|6777.4|6774.6|6780.4|6777.6|6770.4|6767.6|232
1638517500000|2021-12-03 07:45:00|6776.9|6774.1|6772.9|6770.1|6779.4|6776.6|6769.4|6766.6|455
1638517800000|2021-12-03 07:50:00|6772.7|6769.9|6782.7|6779.9|6782.9|6780.1|6772.2|6769.4|458
1638518100000|2021-12-03 07:55:00|6782.4|6779.6|6776.7|6773.9|6783.4|6780.6|6775.4|6772.6|403
1638518400000|2021-12-03 08:00:00|6776.4|6773.6|6808.7|6805.9|6811.4|6808.6|6770.4|6767.6|2094
1638518700000|2021-12-03 08:05:00|6808.9|6806.1|6800.2|6797.4|6818.7|6815.9|6796.4|6793.6|1460
1638519000000|2021-12-03 08:10:00|6800.4|6797.6|6805.9|6803.1|6806.4|6803.6|6789.2|6786.4|845
1638519300000|2021-12-03 08:15:00|6806.2|6803.4|6825.4|6822.6|6827.4|6824.6|6804.7|6801.9|1265
1638519600000|2021-12-03 08:20:00|6825.7|6822.9|6828.4|6825.6|6835.4|6832.6|6815.4|6812.6|1288
1638519900000|2021-12-03 08:25:00|6828.6|6825.8|6849.9|6847.1|6859.5|6854.4|6818.4|6815.6|3732
1638520200000|2021-12-03 08:30:00|6850.4|6847.6|6843.9|6841.1|6856.4|6853.6|6832.2|6829.4|1753
1638520500000|2021-12-03 08:35:00|6843.7|6840.9|6854.9|6852.1|6859.2|6856.4|6829.9|6827.1|1745
1638520800000|2021-12-03 08:40:00|6854.7|6851.9|6837.9|6835.1|6858.9|6856.1|6835.9|6833.1|966
1638521100000|2021-12-03 08:45:00|6838.4|6835.6|6846.9|6844.1|6847.9|6845.1|6826.2|6823.4|990
1638521400000|2021-12-03 08:50:00|6847.4|6844.6|6826.9|6824.1|6849.9|6847.1|6826.7|6823.9|628
1638521700000|2021-12-03 08:55:00|6825.9|6823.1|6818.9|6816.1|6825.9|6823.1|6814.9|6812.1|1194
1638522000000|2021-12-03 09:00:00|6817.9|6815.1|6806.4|6803.6|6824.1|6821.3|6804.9|6802.1|1214
1638522300000|2021-12-03 09:05:00|6807.4|6804.6|6824.9|6822.1|6825.6|6822.8|6805.4|6802.6|1014
1638522600000|2021-12-03 09:10:00|6823.9|6821.1|6821.1|6818.3|6823.9|6821.1|6806.4|6803.6|692
1638522900000|2021-12-03 09:15:00|6821.8|6819|6846.1|6843.3|6846.9|6844.1|6820.4|6817.6|1193
1638523200000|2021-12-03 09:20:00|6845.9|6843.1|6829.4|6826.6|6846.4|6843.6|6824.9|6822.1|536
1638523500000|2021-12-03 09:25:00|6828.9|6826.1|6855.4|6852.6|6856.4|6853.6|6828.7|6825.9|867
1638523800000|2021-12-03 09:30:00|6855.7|6852.9|6854.9|6852.1|6856.7|6853.9|6842.2|6839.4|675
1638524100000|2021-12-03 09:35:00|6854.2|6851.4|6839.4|6836.6|6855.9|6853.1|6838.4|6835.6|933
1638524400000|2021-12-03 09:40:00|6838.7|6835.9|6829.4|6826.6|6838.7|6835.9|6829.4|6826.6|621
1638524700000|2021-12-03 09:45:00|6829.7|6826.9|6815.4|6812.6|6833.4|6830.6|6813.2|6810.4|1303
1638525000000|2021-12-03 09:50:00|6814.7|6811.9|6815.4|6812.6|6820.7|6817.9|6806.4|6803.6|698
1638525300000|2021-12-03 09:55:00|6814.4|6811.6|6816.2|6813.4|6816.9|6814.1|6804.4|6801.6|568
1638525600000|2021-12-03 10:00:00|6816.4|6813.6|6794.4|6791.6|6818.4|6815.6|6790.9|6788.1|1218
1638525900000|2021-12-03 10:05:00|6794.9|6792.1|6803.4|6800.6|6810.9|6808.1|6783.4|6780.6|1179
1638526200000|2021-12-03 10:10:00|6803.6|6800.8|6811.4|6808.6|6813.4|6810.6|6800.1|6797.3|366
1638526500000|2021-12-03 10:15:00|6810.7|6807.9|6800.4|6797.6|6811.6|6808.8|6787.9|6785.1|871
1638526800000|2021-12-03 10:20:00|6800.1|6797.3|6790.9|6788.1|6801.3|6798.5|6788.4|6785.6|528
1638527100000|2021-12-03 10:25:00|6789.9|6787.1|6807.9|6805.1|6807.9|6805.1|6789.1|6786.3|544
1638527400000|2021-12-03 10:30:00|6808.9|6806.1|6803.6|6800.8|6811.9|6809.1|6799.4|6796.6|456
1638527700000|2021-12-03 10:35:00|6803.1|6800.3|6805.1|6802.3|6807.9|6805.1|6794.9|6792.1|495
1638528000000|2021-12-03 10:40:00|6805.4|6802.6|6805.9|6803.1|6814.9|6812.1|6803.1|6800.3|745
1638528300000|2021-12-03 10:45:00|6806.6|6803.8|6814.1|6811.3|6816.1|6813.3|6804.9|6802.1|462
1638528600000|2021-12-03 10:50:00|6814.3|6811.5|6806.8|6804|6815.9|6813.1|6799.8|6797|517
1638528900000|2021-12-03 10:55:00|6807.1|6804.3|6803.8|6801|6817.8|6815|6801.8|6799|678
1638529200000|2021-12-03 11:00:00|6802.8|6800|6796.8|6794|6804.8|6802|6791.3|6788.5|484
1638529500000|2021-12-03 11:05:00|6797.3|6794.5|6798.8|6796|6802.8|6800|6791.8|6789|328
1638529800000|2021-12-03 11:10:00|6799.1|6796.3|6800.3|6797.5|6808.3|6805.5|6794.8|6792|627
1638530100000|2021-12-03 11:15:00|6800.6|6797.8|6799.8|6797|6801.1|6798.3|6790.3|6787.5|297
1638530400000|2021-12-03 11:20:00|6799.6|6796.8|6787.6|6784.8|6801.3|6798.5|6787.1|6784.3|440
1638530700000|2021-12-03 11:25:00|6786.8|6784|6778.6|6775.8|6788.8|6786|6774.8|6772|1010
1638531000000|2021-12-03 11:30:00|6778.3|6775.5|6787.6|6784.8|6790.1|6787.3|6775.8|6773|691
1638531300000|2021-12-03 11:35:00|6787.8|6785|6791.6|6788.8|6802.8|6800|6785.1|6782.3|646
1638531600000|2021-12-03 11:40:00|6791.4|6788.6|6797.8|6795|6797.8|6795|6784.6|6781.8|491
1638531900000|2021-12-03 11:45:00|6798.1|6795.3|6795.8|6793|6801.8|6799|6790.8|6788|493
1638532200000|2021-12-03 11:50:00|6797|6794.2|6806.8|6804|6811.1|6808.3|6796.8|6794|559
1638532500000|2021-12-03 11:55:00|6807.8|6805|6816.5|6813.7|6817.8|6815|6807.8|6805|697
1638532800000|2021-12-03 12:00:00|6816.8|6814|6827|6824.2|6827.3|6824.5|6815.3|6812.5|1025
1638533100000|2021-12-03 12:05:00|6826.8|6824|6816.8|6814|6827.5|6824.7|6813.3|6810.5|597
1638533400000|2021-12-03 12:10:00|6817|6814.2|6826.8|6824|6829.8|6827|6817|6814.2|467
1638533700000|2021-12-03 12:15:00|6827.6|6824.8|6824.6|6821.8|6827.8|6825|6819.8|6817|249
1638534000000|2021-12-03 12:20:00|6824.8|6822|6823.8|6821|6828.8|6826|6815.8|6813|813
1638534300000|2021-12-03 12:25:00|6824|6821.2|6825.8|6823|6827.8|6825|6819|6816.2|432
1638534600000|2021-12-03 12:30:00|6824.8|6822|6825.5|6822.7|6831.1|6828.3|6823.8|6821|606
1638534900000|2021-12-03 12:35:00|6825.3|6822.5|6827.8|6825|6832.5|6829.7|6821.1|6818.3|454
1638535200000|2021-12-03 12:40:00|6828.3|6825.5|6830.1|6827.3|6832|6829.2|6825.6|6822.8|457
1638535500000|2021-12-03 12:45:00|6830.6|6827.8|6826.5|6823.7|6831.1|6828.3|6821.3|6818.5|578
1638535800000|2021-12-03 12:50:00|6826.2|6823.4|6828|6825.2|6832.5|6829.7|6823.8|6821|620
1638536100000|2021-12-03 12:55:00|6827.8|6825|6828.8|6826|6831.5|6828.7|6821.5|6818.7|772
1638536400000|2021-12-03 13:00:00|6829.5|6826.7|6828.5|6825.7|6829.5|6826.7|6803.5|6800.7|3476
1638536700000|2021-12-03 13:05:00|6828.7|6825.9|6821.2|6818.4|6831.2|6828.4|6814|6811.2|1484
1638537000000|2021-12-03 13:10:00|6822|6819.2|6819.2|6816.4|6834|6831.2|6818.2|6815.4|1952
1638537300000|2021-12-03 13:15:00|6819.7|6816.9|6813|6810.2|6825|6822.2|6810.8|6808|1747
1638537600000|2021-12-03 13:20:00|6812.8|6810|6819.8|6817|6822.5|6819.7|6808|6805.2|943
1638537900000|2021-12-03 13:25:00|6819.5|6816.7|6819.8|6817|6829.9|6824.7|6816.8|6814|1020
1638538200000|2021-12-03 13:30:00|6820.3|6817.5|6842|6839.2|6845.9|6843.1|6810|6807.2|3849
1638538500000|2021-12-03 13:35:00|6841.5|6838.7|6841.7|6838.9|6848.5|6845.7|6828.5|6825.7|2480
1638538800000|2021-12-03 13:40:00|6841.4|6838.6|6839.7|6836.9|6851.4|6848.6|6836.9|6834.1|1607
1638539100000|2021-12-03 13:45:00|6840.2|6837.4|6838|6835.2|6845.7|6842.9|6831.2|6828.4|1452
1638539400000|2021-12-03 13:50:00|6837.7|6834.9|6843.2|6840.4|6846.2|6843.4|6833.2|6830.4|1156
1638539700000|2021-12-03 13:55:00|6843.7|6840.9|6854.2|6851.4|6858.7|6855.9|6836.2|6833.4|2248
1638540000000|2021-12-03 14:00:00|6853.2|6850.4|6821.5|6818.7|6853.2|6850.4|6811.2|6808.4|5881
1638540300000|2021-12-03 14:05:00|6821.3|6818.5|6848.3|6845.5|6851|6848.2|6818.3|6815.5|3137
1638540600000|2021-12-03 14:10:00|6848|6845.2|6874.5|6871.7|6884|6881.2|6847.3|6844.5|6566
1638540900000|2021-12-03 14:15:00|6874.7|6871.9|6884|6881.2|6886.7|6883.9|6865|6862.2|3377
1638541200000|2021-12-03 14:20:00|6884.2|6881.4|6871.7|6868.9|6885|6882.2|6868.2|6865.4|2522
1638541500000|2021-12-03 14:25:00|6872|6869.2|6873.5|6870.7|6879.3|6876.5|6865.3|6862.5|1817
1638541800000|2021-12-03 14:30:00|6874|6871.2|6870.5|6867.7|6892.7|6889.9|6865.3|6862.5|3690
1638542100000|2021-12-03 14:35:00|6871|6868.2|6888.9|6886.1|6894.4|6891.6|6867|6864.2|2561
1638542400000|2021-12-03 14:40:00|6889.4|6886.6|6898.4|6895.6|6901.6|6898.8|6876.7|6873.9|3438
1638542700000|2021-12-03 14:45:00|6898.9|6896.1|6862.2|6859.4|6907.7|6904.9|6861.2|6858.4|4665
1638543000000|2021-12-03 14:50:00|6862|6859.2|6845.2|6842.4|6870|6867.2|6840.2|6837.4|4421
1638543300000|2021-12-03 14:55:00|6845.5|6842.7|6849.2|6846.4|6863.7|6860.9|6845.5|6842.7|2429
1638543600000|2021-12-03 15:00:00|6848.7|6845.9|6831.5|6828.7|6857.5|6854.7|6830.7|6827.9|3742
1638543900000|2021-12-03 15:05:00|6831.7|6828.9|6830.5|6827.7|6845|6842.2|6827.5|6824.7|2704
1638544200000|2021-12-03 15:10:00|6830.2|6827.4|6829|6826.2|6840.5|6837.7|6820.5|6817.7|2981
1638544500000|2021-12-03 15:15:00|6829.2|6826.4|6841.2|6838.4|6846.2|6843.4|6828.2|6825.4|2176
1638544800000|2021-12-03 15:20:00|6842.2|6839.4|6860.5|6857.7|6864.7|6861.9|6839.2|6836.4|2087
1638545100000|2021-12-03 15:25:00|6860.2|6857.4|6878.5|6875.7|6884|6881.2|6858.2|6855.4|2683
1638545400000|2021-12-03 15:30:00|6878.2|6875.4|6858.8|6856|6885|6882.2|6857.3|6854.5|2353
1638545700000|2021-12-03 15:35:00|6858.5|6855.7|6832.5|6829.7|6858.8|6856|6830.3|6827.5|3856
1638546000000|2021-12-03 15:40:00|6832.8|6830|6808.6|6805.8|6835.3|6832.5|6807.4|6804.6|5935
1638546300000|2021-12-03 15:45:00|6808.2|6805.4|6782.8|6780|6808.2|6805.4|6779.4|6776.6|4960
1638546600000|2021-12-03 15:50:00|6782.4|6779.6|6774.1|6771.3|6790.1|6787.3|6746.4|6743.6|6119
1638546900000|2021-12-03 15:55:00|6773.9|6771.1|6801.7|6798.9|6813.3|6810.5|6763.9|6761.1|5760
1638547200000|2021-12-03 16:00:00|6802.7|6799.9|6818.7|6815.9|6823|6820.2|6800.1|6797.3|2780
1638547500000|2021-12-03 16:05:00|6818|6815.2|6793.5|6790.7|6822|6819.2|6784.3|6781.5|3001
1638547800000|2021-12-03 16:10:00|6793|6790.2|6787.3|6784.5|6805|6802.2|6778.3|6775.5|2401
1638548100000|2021-12-03 16:15:00|6788.3|6785.5|6768.5|6765.7|6799.1|6796.3|6768.1|6765.3|1886
1638548400000|2021-12-03 16:20:00|6769.1|6766.3|6778.6|6775.8|6791.4|6788.5|6763.3|6760.5|2887
1638548700000|2021-12-03 16:25:00|6778.8|6776|6765.8|6763|6781.4|6778.6|6763.8|6761|4199
1638549000000|2021-12-03 16:30:00|6766.3|6763.5|6782.6|6779.8|6788.6|6785.8|6760.8|6758|2425
1638549300000|2021-12-03 16:35:00|6782.4|6779.6|6795.8|6793|6796.1|6793.3|6775.3|6772.5|1756
1638549600000|2021-12-03 16:40:00|6796.1|6793.3|6756.3|6753.5|6796.8|6794|6753.8|6751|2530
1638549900000|2021-12-03 16:45:00|6757.3|6754.5|6754.3|6751.5|6762.6|6759.8|6746.3|6743.5|2462
1638550200000|2021-12-03 16:50:00|6754.1|6751.3|6724.3|6721.5|6756.1|6753.3|6708.9|6706.1|5151
1638550500000|2021-12-03 16:55:00|6723.7|6720.9|6718.1|6715.3|6739.1|6736.3|6712.9|6710.1|2782
1638550800000|2021-12-03 17:00:00|6718.7|6715.9|6724.1|6721.3|6728.4|6723.8|6701.3|6698.5|3415
1638551100000|2021-12-03 17:05:00|6723.6|6720.8|6683.9|6681.1|6727.3|6724.5|6681.6|6678.8|3392
1638551400000|2021-12-03 17:10:00|6684.4|6681.6|6696.9|6694.1|6713.9|6711.1|6683.9|6681.1|3419
1638551700000|2021-12-03 17:15:00|6696.4|6693.6|6699.1|6696.3|6719.9|6717.1|6693.2|6690.4|2705
1638552000000|2021-12-03 17:20:00|6699.4|6696.6|6711.9|6709.1|6715.1|6712.3|6689.4|6686.6|2416
1638552300000|2021-12-03 17:25:00|6712.6|6709.8|6670.4|6667.6|6712.9|6710.1|6663.7|6660.9|3780
1638552600000|2021-12-03 17:30:00|6670.2|6667.4|6660.4|6657.6|6681.4|6678.6|6637.4|6634.6|3861
1638552900000|2021-12-03 17:35:00|6660.3|6656.3|6695.6|6692.8|6698.1|6695.3|6657.7|6654.9|3448
1638553200000|2021-12-03 17:40:00|6695.9|6693.1|6703.9|6701.1|6709.4|6706.6|6688.1|6685.3|2182
1638553500000|2021-12-03 17:45:00|6703.4|6700.6|6691.6|6688.8|6706.1|6703.3|6677.4|6674.6|2569
1638553800000|2021-12-03 17:50:00|6691.1|6688.3|6679.9|6677.1|6700.1|6697.3|6678.9|6676.1|1489
1638554100000|2021-12-03 17:55:00|6680.1|6677.3|6689.9|6687.1|6690.1|6687.3|6657.9|6655.1|2295
1638554400000|2021-12-03 18:00:00|6689.4|6686.6|6673.1|6670.3|6689.9|6687.1|6671.1|6668.3|1710
1638554700000|2021-12-03 18:05:00|6672.9|6670.1|6677.9|6675.1|6685.6|6682.8|6671.4|6668.6|1329
1638555000000|2021-12-03 18:10:00|6678.4|6675.6|6653.2|6650.4|6679.1|6676.3|6644.9|6642.1|2354
1638555300000|2021-12-03 18:15:00|6653.7|6650.9|6654.7|6651.9|6658.2|6655.4|6647.2|6644.4|1511
1638555600000|2021-12-03 18:20:00|6655.9|6653.1|6674.7|6671.9|6675.9|6673.1|6648.9|6646.1|2706
1638555900000|2021-12-03 18:25:00|6674.4|6671.6|6655.7|6652.9|6674.4|6671.6|6651.4|6648.6|2139
1638556200000|2021-12-03 18:30:00|6655.4|6652.6|6643.9|6641.1|6656.9|6654.1|6639.7|6636.9|1470
1638556500000|2021-12-03 18:35:00|6644.4|6641.6|6609.9|6607.1|6644.9|6642.1|6599.7|6596.9|4149
1638556800000|2021-12-03 18:40:00|6610.2|6607.4|6625.4|6622.6|6629.2|6626.4|6609.9|6607.1|2157
1638557100000|2021-12-03 18:45:00|6626.2|6623.4|6618.4|6615.6|6633.6|6630.8|6612.7|6609.9|1961
1638557400000|2021-12-03 18:50:00|6618.7|6615.9|6632.1|6629.3|6640.4|6637.6|6615.4|6612.6|2571
1638557700000|2021-12-03 18:55:00|6632.4|6629.6|6609.2|6606.4|6638.6|6635.8|6599.9|6597.1|3052
1638558000000|2021-12-03 19:00:00|6608.9|6606.1|6604.4|6601.6|6613.9|6611.1|6589.2|6586.4|3360
1638558300000|2021-12-03 19:05:00|6604.6|6601.8|6582.2|6579.4|6607.9|6605.1|6575.7|6572.9|4092
1638558600000|2021-12-03 19:10:00|6581.4|6578.6|6589.6|6586.8|6594.4|6591.6|6566.9|6564.1|3340
1638558900000|2021-12-03 19:15:00|6589.2|6586.4|6590.1|6587.3|6606.4|6603.6|6582.9|6580.1|2940
1638559200000|2021-12-03 19:20:00|6590.4|6587.6|6618.4|6615.6|6622.4|6619.6|6583.1|6580.3|3380
1638559500000|2021-12-03 19:25:00|6618.1|6615.3|6630.7|6627.9|6632.2|6629.4|6595.2|6592.4|14220
1638559800000|2021-12-03 19:30:00|6631.4|6628.6|6609.2|6606.4|6631.6|6628.8|6606.2|6603.4|2847
1638560100000|2021-12-03 19:35:00|6610.2|6607.4|6600.7|6597.9|6618.2|6615.4|6598.9|6596.1|1324
1638560400000|2021-12-03 19:40:00|6599.9|6597.1|6596.7|6593.9|6606.2|6603.4|6591.4|6588.6|1525
1638560700000|2021-12-03 19:45:00|6596.9|6594.1|6595.9|6593.1|6602.9|6600.1|6584.9|6582.1|1010
1638561000000|2021-12-03 19:50:00|6596.4|6593.6|6575.9|6573.1|6596.9|6594.1|6574.9|6572.1|816
1638561300000|2021-12-03 19:55:00|6576.1|6573.3|6577.9|6575.1|6595.9|6593.1|6575.9|6573.1|1142
1638561600000|2021-12-03 20:00:00|6577.7|6574.9|6576.9|6574.1|6581.2|6578.4|6571.4|6568.6|1206
1638561900000|2021-12-03 20:05:00|6576.7|6573.9|6556.2|6553.4|6576.7|6573.9|6554.2|6551.4|2033
1638562200000|2021-12-03 20:10:00|6555.7|6552.9|6566.7|6563.9|6567.4|6564.6|6553.7|6550.9|961
1638562500000|2021-12-03 20:15:00|6565.4|6562.6|6564.7|6561.9|6566.7|6563.9|6559.4|6556.6|427
1638562800000|2021-12-03 20:20:00|6565.2|6562.4|6580.7|6577.9|6582.7|6579.9|6563.7|6560.9|1559
1638563100000|2021-12-03 20:25:00|6581.4|6578.6|6593.4|6590.6|6601.4|6598.6|6579.7|6576.9|1099
1638563400000|2021-12-03 20:30:00|6593|6590.2|6598.7|6595.9|6603.7|6600.9|6590.7|6587.9|598
1638563700000|2021-12-03 20:35:00|6599|6596.2|6607.4|6604.6|6607.9|6605.1|6598.2|6594.3|958
1638564000000|2021-12-03 20:40:00|6607.7|6604.9|6602.9|6600.1|6608.4|6605.6|6594.2|6591.4|1015
1638564300000|2021-12-03 20:45:00|6602.7|6599.9|6590.9|6588.1|6602.9|6600.1|6587.9|6585.1|644
1638564600000|2021-12-03 20:50:00|6591.2|6588.4|6609.1|6606.3|6612.1|6609.3|6588.6|6585.8|1219
1638564900000|2021-12-03 20:55:00|6608.9|6606.1|6618.6|6615.8|6622.5|6619.3|6605.1|6602.3|1267
1638565200000|2021-12-03 21:00:00|6617.9|6615.1|6634.6|6631.8|6634.9|6632.1|6617.1|6614.3|879
1638565500000|2021-12-03 21:05:00|6635.1|6632.3|6632.6|6629.8|6639.6|6636.8|6626.8|6624|748
1638565800000|2021-12-03 21:10:00|6632.4|6629.6|6632.9|6630.1|6636.9|6634.1|6629.9|6627.1|312
1638566100000|2021-12-03 21:15:00|6633.1|6630.3|6647.9|6645.1|6647.9|6645.1|6633.1|6630.3|398
1638566400000|2021-12-03 21:20:00|6648.1|6645.3|6637.1|6634.3|6651.9|6649.1|6637.1|6634.3|302
1638566700000|2021-12-03 21:25:00|6636.9|6634.1|6629.9|6627.1|6637.9|6635.1|6629.9|6627.1|208
1638567000000|2021-12-03 21:30:00|6630.1|6627.3|6637.3|6634.5|6639.3|6636.5|6629.4|6626.6|321
1638567300000|2021-12-03 21:35:00|6637.1|6634.3|6633.8|6631|6637.6|6634.8|6628.9|6626.1|96
1638567600000|2021-12-03 21:40:00|6634.3|6631.5|6632.1|6629.3|6634.3|6631.5|6627.3|6624.5|331
1638567900000|2021-12-03 21:45:00|6631.8|6629|6628.3|6625.5|6631.8|6629|6627|6624.2|291
1638568200000|2021-12-03 21:50:00|6628.6|6625.8|6627.8|6625|6634|6631.2|6627.3|6624.5|285
1638568500000|2021-12-03 21:55:00|6628|6625.2|6615.8|6613|6633.4|6629.8|6615.8|6610.4|486
1638745200000|2021-12-05 23:00:00|6687.4|6677.4|6727.2|6717.2|6757.6|6750.8|6676.9|6670.9|3252
1638745500000|2021-12-05 23:05:00|6724.4|6720.4|6739|6735|6755.6|6748.5|6721.9|6716.5|1014
1638745800000|2021-12-05 23:10:00|6738.7|6734.7|6734.3|6731.5|6744.9|6739.8|6731.3|6725.5|489
1638746100000|2021-12-05 23:15:00|6734.5|6731.7|6730.8|6728|6740.3|6737.5|6729.8|6727|503
1638746400000|2021-12-05 23:20:00|6731.3|6728.5|6743.8|6741|6747.2|6744.4|6730.8|6728|607
1638746700000|2021-12-05 23:25:00|6742.3|6739.5|6740.8|6738|6745.5|6742.7|6737|6734.1|313
1638747000000|2021-12-05 23:30:00|6741.3|6738.5|6742.6|6739.8|6747.5|6742.5|6739.3|6736.5|179
1638747300000|2021-12-05 23:35:00|6742.4|6739.6|6749.6|6746.8|6751.9|6747.8|6742.1|6739.3|263
1638747600000|2021-12-05 23:40:00|6750.3|6747.5|6745.3|6742.5|6750.3|6747.5|6740.7|6737.2|236
1638747900000|2021-12-05 23:45:00|6744.7|6741.9|6730.9|6728.1|6746.9|6744.1|6725.4|6722.6|521
1638748200000|2021-12-05 23:50:00|6730.4|6727.6|6736.6|6733.8|6742.5|6739.7|6730.2|6727|217
1638748500000|2021-12-05 23:55:00|6735.1|6732.3|6744.6|6741.8|6751.4|6748.5|6727.9|6725.1|506
1638748800000|2021-12-06 00:00:00|6744.4|6741.6|6771.5|6768.7|6783.5|6779.9|6742.4|6739.6|1177
1638749100000|2021-12-06 00:05:00|6772|6769.2|6772.2|6769.4|6777|6774.1|6762|6759.2|295
1638749400000|2021-12-06 00:10:00|6773.3|6770.5|6767.3|6764.5|6775|6772.2|6765.5|6762.7|369
1638749700000|2021-12-06 00:15:00|6767.9|6765.1|6771|6768.2|6771|6768.2|6764.2|6757.8|288
1638750000000|2021-12-06 00:20:00|6772.4|6769.6|6772.9|6770.1|6781.6|6778.8|6768.5|6764.3|455
1638750300000|2021-12-06 00:25:00|6772.6|6769.8|6766.5|6763.7|6773.3|6770.1|6764.2|6761.4|169
1638750600000|2021-12-06 00:30:00|6766.3|6763.5|6778.2|6775.4|6785.4|6782.6|6766|6760.5|431
1638750900000|2021-12-06 00:35:00|6778|6775.2|6779.2|6776.4|6789.5|6783.2|6776.7|6773.9|205
1638751200000|2021-12-06 00:40:00|6779|6776.2|6787.2|6784.4|6787.9|6785.1|6776.7|6773.9|131
1638751500000|2021-12-06 00:45:00|6787.4|6784.6|6784.4|6781.6|6788.7|6785.9|6782.3|6779.5|270
1638751800000|2021-12-06 00:50:00|6784.2|6781.4|6794.7|6791.9|6801.7|6798.9|6782.6|6779.8|450
1638752100000|2021-12-06 00:55:00|6794.2|6791.4|6804.5|6801.7|6805.4|6802.6|6793.4|6790.6|422
1638752400000|2021-12-06 01:00:00|6804.8|6802|6771.8|6769|6809.5|6806.7|6771.8|6769|1320
1638752700000|2021-12-06 01:05:00|6771.6|6768.8|6808.9|6806.1|6812.6|6809.8|6766.8|6764|1539
1638753000000|2021-12-06 01:10:00|6808.8|6806|6785.1|6782.3|6811.8|6809|6779.3|6776.5|877
1638753300000|2021-12-06 01:15:00|6783.9|6781.1|6778.1|6775.3|6794.1|6787.7|6774.6|6771.8|411
1638753600000|2021-12-06 01:20:00|6777.6|6774.8|6769.6|6766.8|6784.6|6781.8|6767.1|6764.3|505
1638753900000|2021-12-06 01:25:00|6770.6|6767.8|6764.8|6762|6773.6|6770.8|6761.6|6758.8|465
1638754200000|2021-12-06 01:30:00|6764.6|6761.8|6757.6|6754.8|6771.8|6769|6748.4|6745.6|841
1638754500000|2021-12-06 01:35:00|6758.9|6756.1|6754.2|6751.4|6761.8|6759|6745.6|6742.8|572
1638754800000|2021-12-06 01:40:00|6753.6|6750.8|6771|6768.2|6775.5|6772.7|6751|6748.2|815
1638755100000|2021-12-06 01:45:00|6770.5|6767.7|6762.3|6759.5|6777|6774.2|6752.7|6749.9|1687
1638755400000|2021-12-06 01:50:00|6762.6|6759.8|6778.2|6775.4|6794|6791.2|6762.6|6759.8|1277
1638755700000|2021-12-06 01:55:00|6778.7|6775.9|6763.5|6760.7|6784|6781.2|6761.2|6758.4|492
1638756000000|2021-12-06 02:00:00|6764|6761.2|6768|6765.2|6774.7|6771.9|6761|6758.2|337
1638756300000|2021-12-06 02:05:00|6768.5|6765.7|6771.5|6768.7|6771.5|6768.7|6762.5|6759.7|194
1638756600000|2021-12-06 02:10:00|6771.8|6769|6782.5|6779.7|6792.9|6790.1|6770|6767.2|677
1638756900000|2021-12-06 02:15:00|6783|6780.2|6789.1|6786.3|6789.3|6786.5|6782.6|6779.8|229
1638757200000|2021-12-06 02:20:00|6789.4|6786.6|6781.1|6778.3|6793.9|6791.1|6778.6|6775.8|389
1638757500000|2021-12-06 02:25:00|6779.6|6776.8|6780.6|6777.8|6783.6|6780.8|6778.6|6775.8|161
1638757800000|2021-12-06 02:30:00|6781.2|6778.4|6770.8|6768|6785.1|6782.3|6764.1|6761.3|646
1638758100000|2021-12-06 02:35:00|6771.1|6768.3|6772.8|6770|6773.3|6770.5|6764.6|6761.8|247
1638758400000|2021-12-06 02:40:00|6772.6|6769.8|6776.1|6773.3|6777.6|6774.8|6767.6|6764.8|172
1638758700000|2021-12-06 02:45:00|6776.3|6773.5|6773.6|6770.8|6779.1|6776.3|6768.6|6765.8|207
1638759000000|2021-12-06 02:50:00|6772.6|6769.8|6771.1|6768.3|6774.6|6771.8|6768.6|6765.8|82
1638759300000|2021-12-06 02:55:00|6771.6|6768.8|6777.6|6774.8|6783.3|6780.5|6771.6|6768.8|420
1638759600000|2021-12-06 03:00:00|6777.4|6774.6|6768.6|6765.8|6780.1|6777.3|6767.6|6764.8|180
1638759900000|2021-12-06 03:05:00|6768.8|6766|6763.1|6760.3|6773.6|6770.8|6763.1|6760.3|218
1638760200000|2021-12-06 03:10:00|6763.3|6760.5|6764.8|6762|6766.6|6763.8|6762.3|6759.5|194
1638760500000|2021-12-06 03:15:00|6764.6|6761.8|6757.8|6755|6764.8|6762|6748.3|6745.5|437
1638760800000|2021-12-06 03:20:00|6757.6|6754.8|6743.5|6740.7|6760.3|6757.5|6743.3|6740.5|545
1638761100000|2021-12-06 03:25:00|6743.3|6740.5|6743.6|6740.8|6752.5|6749.7|6742.6|6739.8|422
1638761400000|2021-12-06 03:30:00|6743.3|6740.5|6751.3|6748.5|6753.8|6751|6743.3|6740.5|125
1638761700000|2021-12-06 03:35:00|6750.8|6748|6757.8|6755|6762.5|6758.2|6747|6744.2|334
1638762000000|2021-12-06 03:40:00|6757.5|6754.7|6763.3|6760.5|6763.8|6761|6755|6752.2|116
1638762300000|2021-12-06 03:45:00|6763.8|6761|6758.9|6756.1|6764.1|6761.3|6758.9|6756.1|129
1638762600000|2021-12-06 03:50:00|6759.6|6756.8|6759.3|6756.5|6764.9|6762.1|6758.9|6756.1|144
1638762900000|2021-12-06 03:55:00|6758.9|6756.1|6757.4|6754.6|6760.4|6757.6|6755.9|6753.1|79
1638763200000|2021-12-06 04:00:00|6756.9|6754.1|6755.1|6752.3|6758.6|6755.8|6749.9|6747.1|383
1638763500000|2021-12-06 04:05:00|6755.4|6752.6|6755.9|6753.1|6757.1|6754.3|6753.1|6750.3|60
1638763800000|2021-12-06 04:10:00|6754.9|6752.1|6759.4|6756.6|6761.2|6758.4|6754.4|6751.6|189
1638764100000|2021-12-06 04:15:00|6759.8|6757|6766.4|6763.6|6767.9|6765.1|6759.1|6756.3|301
1638764400000|2021-12-06 04:20:00|6766.9|6764.1|6765.9|6763.1|6768.6|6765.8|6764.9|6762.1|86
1638764700000|2021-12-06 04:25:00|6766.4|6763.6|6767.4|6764.6|6768.1|6765.3|6763.9|6761.1|74
1638765000000|2021-12-06 04:30:00|6767.2|6764.4|6762.9|6760.1|6767.7|6764.9|6761.1|6758.3|119
1638765300000|2021-12-06 04:35:00|6763.6|6760.8|6759.9|6757.1|6765.9|6763.1|6756.2|6753.4|170
1638765600000|2021-12-06 04:40:00|6760.4|6757.6|6761.9|6759.1|6761.9|6759.1|6755.9|6753.1|85
1638765900000|2021-12-06 04:45:00|6761.6|6758.8|6759.9|6757.1|6763.4|6760.6|6759.7|6756.9|34
1638766200000|2021-12-06 04:50:00|6759.7|6756.9|6758.4|6755.6|6760.9|6758.1|6756.9|6754.1|53
1638766500000|2021-12-06 04:55:00|6758.6|6755.8|6756.9|6754.1|6759.9|6757.1|6755.9|6753.1|63
1638766800000|2021-12-06 05:00:00|6757.4|6754.6|6759.9|6757.1|6762.9|6760.1|6756.9|6754.1|80
1638767100000|2021-12-06 05:05:00|6760.6|6757.8|6762.9|6760.1|6763.6|6760.8|6759.9|6757.1|71
1638767400000|2021-12-06 05:10:00|6763.2|6760.4|6769.9|6767.1|6773.1|6770.3|6761.9|6759.1|221
1638767700000|2021-12-06 05:15:00|6769.5|6766.7|6768.9|6766.1|6770.9|6768.1|6766.7|6763.9|91
1638768000000|2021-12-06 05:20:00|6769.3|6766.5|6766.1|6763.3|6769.9|6767.1|6765.9|6763.1|62
1638768300000|2021-12-06 05:25:00|6767.3|6764.5|6774.9|6772.1|6775.1|6772.3|6767.3|6764.5|148
1638768600000|2021-12-06 05:30:00|6774.7|6771.9|6762.4|6759.6|6775.9|6773.1|6755.3|6752.5|590
1638768900000|2021-12-06 05:35:00|6762.2|6759.4|6770.1|6767.3|6770.9|6768.1|6755.5|6752.7|344
1638769200000|2021-12-06 05:40:00|6769.9|6767.1|6780.8|6778|6786.6|6783.8|6768.9|6766.1|627
1638769500000|2021-12-06 05:45:00|6782|6779.2|6784.6|6781.8|6786|6783.2|6780.6|6777.8|283
1638769800000|2021-12-06 05:50:00|6784.3|6781.5|6780.3|6777.5|6785.3|6782.5|6779.1|6776.3|208
1638770100000|2021-12-06 05:55:00|6779.8|6777|6771.3|6768.5|6780.6|6777.8|6769.3|6766.5|300
1638770400000|2021-12-06 06:00:00|6770.8|6768|6778.8|6776|6780.3|6777.5|6770.4|6767.6|229
1638770700000|2021-12-06 06:05:00|6779.3|6776.5|6777.6|6774.8|6783.3|6780.5|6775.8|6773|232
1638771000000|2021-12-06 06:10:00|6777.8|6775|6785.9|6783.1|6792.9|6790.1|6777.8|6775|441
1638771300000|2021-12-06 06:15:00|6786.1|6783.3|6789.7|6786.9|6791.3|6788.5|6782.6|6779.8|228
1638771600000|2021-12-06 06:20:00|6789.9|6787.1|6789.6|6786.8|6799.7|6795.5|6785.4|6782.6|326
1638771900000|2021-12-06 06:25:00|6790.1|6787.3|6786.2|6783.4|6791.6|6788.8|6781.4|6778.6|199
1638772200000|2021-12-06 06:30:00|6786.4|6783.6|6778.1|6775.3|6791.1|6788.3|6769.6|6766.8|734
1638772500000|2021-12-06 06:35:00|6777.6|6774.8|6782.1|6779.3|6786.6|6783.8|6776.9|6773.5|210
1638772800000|2021-12-06 06:40:00|6782.2|6779.4|6782.1|6779.3|6784.2|6781.4|6767.6|6764.8|332
1638773100000|2021-12-06 06:45:00|6781.7|6778.9|6789.7|6786.9|6792.7|6789.9|6781.6|6778.8|246
1638773400000|2021-12-06 06:50:00|6790.1|6787.3|6787.7|6784.9|6790.6|6787.8|6780.6|6777.8|253
1638773700000|2021-12-06 06:55:00|6787.9|6785.1|6780.7|6777.9|6794.6|6791.8|6780.1|6775.3|198
1638774000000|2021-12-06 07:00:00|6781.1|6778.3|6771|6768.2|6783.4|6780.6|6771|6768.2|348
1638774300000|2021-12-06 07:05:00|6771.5|6768.7|6784.5|6781.7|6785.7|6782.9|6768.2|6765.4|347
1638774600000|2021-12-06 07:10:00|6784.7|6781.9|6789|6786.2|6793.9|6791.1|6782.4|6779.6|237
1638774900000|2021-12-06 07:15:00|6788.9|6786.1|6778.9|6776.1|6792.2|6789.4|6774.9|6772.1|248
1638775200000|2021-12-06 07:20:00|6779|6776.2|6773.9|6771.1|6781.5|6778.7|6771.2|6768.4|325
1638775500000|2021-12-06 07:25:00|6773.5|6770.7|6760.2|6757.4|6775.4|6772.6|6759.9|6757.1|527
1638775800000|2021-12-06 07:30:00|6759.9|6757.1|6755.9|6753.1|6764.9|6762.1|6754.9|6752.1|543
1638776100000|2021-12-06 07:35:00|6756.2|6753.4|6768.5|6765.7|6771|6768.2|6754.5|6751.7|572
1638776400000|2021-12-06 07:40:00|6768.4|6765.6|6766|6763.2|6774.2|6771.4|6765.8|6763|233
1638776700000|2021-12-06 07:45:00|6765.8|6763|6765.7|6762.9|6771|6768.2|6764.8|6762|223
1638777000000|2021-12-06 07:50:00|6765.9|6763.1|6775.5|6772.7|6778.8|6776|6762.3|6759.5|375
1638777300000|2021-12-06 07:55:00|6774.8|6772|6776.8|6774|6781.5|6778.7|6773.8|6771|360
1638777600000|2021-12-06 08:00:00|6776.5|6773.7|6779|6776.2|6792|6789.2|6774.7|6771.9|914
1638777900000|2021-12-06 08:05:00|6778.8|6776|6770.2|6767.4|6784|6781.2|6768|6765.2|600
1638778200000|2021-12-06 08:10:00|6770|6767.2|6778.2|6775.4|6779.2|6776.4|6765.5|6762.7|447
1638778500000|2021-12-06 08:15:00|6778.4|6775.6|6769.4|6766.6|6780.2|6777.4|6765.5|6762.7|730
1638778800000|2021-12-06 08:20:00|6769.6|6766.8|6759.8|6757|6774|6771.2|6759.5|6756.7|530
1638779100000|2021-12-06 08:25:00|6759.5|6756.7|6745.2|6742.4|6762.8|6760|6732.7|6729.9|2762
1638779400000|2021-12-06 08:30:00|6745|6742.2|6730.9|6728.1|6753.7|6750.9|6730.2|6727.4|1751
1638779700000|2021-12-06 08:35:00|6731.2|6728.4|6745.2|6742.4|6754.2|6751.4|6718.2|6715.4|1393
1638780000000|2021-12-06 08:40:00|6745.5|6742.7|6772.6|6769.8|6779.2|6776.4|6741.5|6738.7|1954
1638780300000|2021-12-06 08:45:00|6773.2|6770.4|6762.6|6759.8|6773.2|6770.4|6757.6|6754.8|708
1638780600000|2021-12-06 08:50:00|6762.4|6759.6|6767.6|6764.8|6767.6|6764.8|6754.6|6751.8|556
1638780900000|2021-12-06 08:55:00|6766.9|6764.1|6759.2|6756.4|6778.6|6775.8|6747.7|6744.9|1282
1638781200000|2021-12-06 09:00:00|6758.5|6755.7|6785.5|6782.7|6788.5|6785.7|6754.5|6751.7|1779
1638781500000|2021-12-06 09:05:00|6785.7|6782.9|6807.6|6804.8|6815.3|6812.5|6779.2|6776.4|2844
1638781800000|2021-12-06 09:10:00|6807.4|6804.6|6806.1|6803.3|6810.9|6808.1|6796.9|6794.1|1261
1638782100000|2021-12-06 09:15:00|6805.9|6803.1|6796.1|6793.3|6811.9|6809.1|6792.9|6790.1|964
1638782400000|2021-12-06 09:20:00|6796.6|6793.8|6806.9|6804.1|6808.9|6806.1|6788.9|6786.1|726
1638782700000|2021-12-06 09:25:00|6806.4|6803.6|6817.1|6814.3|6824.9|6822.1|6802.9|6800.1|1036
1638783000000|2021-12-06 09:30:00|6816.9|6814.1|6822.3|6819.5|6826.3|6823.5|6811.9|6809.1|1300
1638783300000|2021-12-06 09:35:00|6823.3|6820.5|6813.3|6810.5|6829.9|6827.1|6811.9|6809.1|1076
1638783600000|2021-12-06 09:40:00|6813.8|6811|6814.3|6811.5|6822.1|6819.3|6808.1|6805.3|656
1638783900000|2021-12-06 09:45:00|6814.6|6811.8|6803.9|6801.1|6817.3|6814.5|6788.9|6786.1|1250
1638784200000|2021-12-06 09:50:00|6802.9|6800.1|6787.9|6785.1|6803.9|6801.1|6785.9|6783.1|769
1638784500000|2021-12-06 09:55:00|6787.7|6784.9|6779.5|6776.7|6793.2|6790.4|6768.5|6765.7|1330
1638784800000|2021-12-06 10:00:00|6779.8|6777|6780.5|6777.7|6793.5|6790.7|6777.3|6774.5|887
1638785100000|2021-12-06 10:05:00|6780.2|6777.4|6772.2|6769.4|6780.2|6777.4|6762.8|6760|998
1638785400000|2021-12-06 10:10:00|6772|6769.2|6782|6779.2|6784.1|6781.3|6765.2|6762.4|570
1638785700000|2021-12-06 10:15:00|6782.1|6779.3|6794.5|6791.7|6798.8|6796|6770.1|6767.3|729
1638786000000|2021-12-06 10:20:00|6794.1|6791.3|6771.1|6768.3|6794.1|6791.3|6769.1|6766.3|658
1638786300000|2021-12-06 10:25:00|6771|6768.2|6764.1|6761.3|6779|6776.2|6753.1|6750.3|1231
1638786600000|2021-12-06 10:30:00|6764|6761.2|6770.7|6767.9|6772.2|6769.4|6749.5|6746.7|1027
1638786900000|2021-12-06 10:35:00|6770.5|6767.7|6782.9|6780.1|6783.9|6781.1|6768.5|6765.7|819
1638787200000|2021-12-06 10:40:00|6782.2|6779.4|6784|6781.2|6787.9|6785.1|6776.9|6774.1|611
1638787500000|2021-12-06 10:45:00|6784.5|6781.7|6784.9|6782.1|6791.9|6789.1|6777.9|6775.1|602
1638787800000|2021-12-06 10:50:00|6785.7|6782.9|6784.9|6782.1|6797.4|6794.6|6780.9|6778.1|874
1638788100000|2021-12-06 10:55:00|6785.9|6783.1|6786.4|6783.6|6789.9|6787.1|6778.9|6776.1|528
1638788400000|2021-12-06 11:00:00|6786.7|6783.9|6802|6799.2|6803.9|6801.1|6782.7|6779.9|823
1638788700000|2021-12-06 11:05:00|6801.9|6799.1|6803.7|6800.9|6816.5|6813.7|6799.5|6796.7|1319
1638789000000|2021-12-06 11:10:00|6803.5|6800.7|6792.5|6789.7|6803.5|6800.7|6785.5|6782.7|681
1638789300000|2021-12-06 11:15:00|6792|6789.2|6796.5|6793.7|6806.8|6804|6791.5|6788.7|588
1638789600000|2021-12-06 11:20:00|6797|6794.2|6810.5|6807.7|6810.5|6807.7|6796.7|6793.9|444
1638789900000|2021-12-06 11:25:00|6810.3|6807.5|6801.3|6798.5|6812.8|6810|6796.4|6793.6|617
1638790200000|2021-12-06 11:30:00|6801.5|6798.7|6800.1|6797.3|6810.3|6807.5|6796.3|6793.5|532
1638790500000|2021-12-06 11:35:00|6800.3|6797.5|6806.8|6804|6810.5|6807.7|6797.1|6794.3|458
1638790800000|2021-12-06 11:40:00|6807.1|6804.3|6813.5|6810.7|6816.5|6813.7|6801.5|6798.7|629
1638791100000|2021-12-06 11:45:00|6814.3|6811.5|6806.5|6803.7|6814.5|6811.7|6802.5|6799.7|698
1638791400000|2021-12-06 11:50:00|6807.5|6804.7|6814.5|6811.7|6817.1|6814.3|6806.5|6803.7|418
1638791700000|2021-12-06 11:55:00|6814.8|6812|6843.8|6841|6847.8|6845|6811.8|6809|2095
1638792000000|2021-12-06 12:00:00|6844.2|6841.4|6829.1|6826.3|6851.8|6849|6823.5|6820.7|1392
1638792300000|2021-12-06 12:05:00|6829.5|6826.7|6831.8|6829|6836.8|6834|6825.5|6822.7|721
1638792600000|2021-12-06 12:10:00|6832.5|6829.7|6838.5|6835.7|6840.5|6837.7|6826.8|6824|888
1638792900000|2021-12-06 12:15:00|6838.6|6835.8|6833.5|6830.7|6843.5|6840.7|6829.5|6826.7|784
1638793200000|2021-12-06 12:20:00|6833|6830.2|6825.1|6822.3|6840.5|6837.7|6821.1|6818.3|794
1638793500000|2021-12-06 12:25:00|6825.5|6822.7|6832.1|6829.3|6836.8|6834|6822.1|6819.3|791
1638793800000|2021-12-06 12:30:00|6831.4|6828.6|6829.1|6826.3|6835.1|6832.3|6824.7|6821.9|702
1638794100000|2021-12-06 12:35:00|6829.4|6826.6|6828.1|6825.3|6838.1|6835.3|6825.3|6822.5|550
1638794400000|2021-12-06 12:40:00|6829.1|6826.3|6825.1|6822.3|6834.3|6831.5|6824.4|6821.6|643
1638794700000|2021-12-06 12:45:00|6825.3|6822.5|6823.3|6820.5|6828.8|6826|6820.1|6817.3|578
1638795000000|2021-12-06 12:50:00|6823.1|6820.3|6813.1|6810.3|6826.6|6823.8|6808.8|6806|1176
1638795300000|2021-12-06 12:55:00|6813.8|6811|6811.9|6809.1|6815.8|6813|6801|6798.2|1288
1638795600000|2021-12-06 13:00:00|6812.2|6809.4|6806.2|6803.4|6819.4|6816.6|6802.7|6799.9|1895
1638795900000|2021-12-06 13:05:00|6806.7|6803.9|6795.7|6792.9|6814.7|6811.9|6794|6791.2|2200
1638796200000|2021-12-06 13:10:00|6796.4|6793.6|6823.4|6820.6|6823.7|6820.9|6783.5|6780.7|2670
1638796500000|2021-12-06 13:15:00|6823.7|6820.9|6810.3|6807.5|6828.1|6825.3|6807.3|6804.5|3006
1638796800000|2021-12-06 13:20:00|6810.2|6807.4|6811.7|6808.9|6815.3|6812.5|6802.3|6799.5|1392
1638797100000|2021-12-06 13:25:00|6811.5|6808.7|6818.7|6815.9|6827|6824.2|6806.3|6803.5|1155
1638797400000|2021-12-06 13:30:00|6818|6815.2|6825.1|6822.3|6830.1|6827.3|6815|6812.2|1453
1638797700000|2021-12-06 13:35:00|6824.6|6821.8|6822.1|6819.3|6828.1|6825.3|6813.4|6810.6|942
1638798000000|2021-12-06 13:40:00|6821.2|6818.4|6819.1|6816.3|6826.1|6823.3|6815.4|6812.6|1139
1638798300000|2021-12-06 13:45:00|6819.4|6816.6|6819.1|6816.3|6837.7|6834.9|6815.2|6812.4|1866
1638798600000|2021-12-06 13:50:00|6819.7|6816.9|6819.1|6816.3|6821.2|6818.4|6809.1|6806.3|1218
1638798900000|2021-12-06 13:55:00|6818.7|6815.9|6840.4|6837.6|6848.4|6845.6|6818.1|6815.3|2801
1638799200000|2021-12-06 14:00:00|6840.2|6837.4|6820.4|6817.6|6840.2|6837.4|6801.4|6798.6|4408
1638799500000|2021-12-06 14:05:00|6821.1|6818.3|6799.4|6796.6|6828.4|6825.6|6797.4|6794.6|2386
1638799800000|2021-12-06 14:10:00|6800.1|6797.3|6812.7|6809.9|6813.7|6810.9|6793.1|6790.3|2753
1638800100000|2021-12-06 14:15:00|6813|6810.2|6778.7|6775.9|6813.2|6810.4|6766.7|6763.9|3546
1638800400000|2021-12-06 14:20:00|6777.7|6774.9|6761.1|6758.3|6779.7|6776.9|6754.6|6751.8|3631
1638800700000|2021-12-06 14:25:00|6760.3|6757.5|6770|6767.2|6775.7|6772.9|6749.3|6746.5|3324
1638801000000|2021-12-06 14:30:00|6769.7|6766.9|6735.3|6732.5|6778.7|6775.9|6735.3|6732.5|4052
1638801300000|2021-12-06 14:35:00|6735.6|6732.8|6740|6737.2|6750|6747.2|6725.6|6722.8|4787
1638801600000|2021-12-06 14:40:00|6739.6|6736.8|6780.7|6777.9|6786.1|6783.3|6737.6|6734.8|4871
1638801900000|2021-12-06 14:45:00|6780.3|6777.5|6748|6745.2|6780.3|6777.5|6739.6|6736.8|3976
1638802200000|2021-12-06 14:50:00|6747.6|6744.8|6769.1|6766.3|6770.3|6767.5|6743|6740.2|2536
1638802500000|2021-12-06 14:55:00|6769|6766.2|6778.5|6775.7|6786|6783.2|6750|6747.2|3698
1638802800000|2021-12-06 15:00:00|6778.3|6775.5|6772.8|6770|6792.7|6789.9|6753.7|6750.9|3193
1638803100000|2021-12-06 15:05:00|6773.3|6770.5|6782.8|6780|6792|6789.2|6758.7|6755.9|3008
1638803400000|2021-12-06 15:10:00|6783.3|6780.5|6787.8|6785|6791.7|6788.9|6765.3|6762.5|3039
1638803700000|2021-12-06 15:15:00|6788.3|6785.5|6802.7|6799.9|6812|6809.2|6771.7|6768.9|4241
1638804000000|2021-12-06 15:20:00|6802.5|6799.7|6811.7|6808.9|6816.3|6813.5|6792|6789.2|2802
1638804300000|2021-12-06 15:25:00|6811.8|6809|6800.5|6797.7|6815.3|6812.5|6797.3|6794.5|1764
1638804600000|2021-12-06 15:30:00|6800.3|6797.5|6797.1|6794.3|6811.3|6808.5|6788.7|6785.9|1523
1638804900000|2021-12-06 15:35:00|6796.9|6794.1|6770.3|6767.5|6800.6|6797.8|6762.6|6759.8|3139
1638805200000|2021-12-06 15:40:00|6770.6|6767.8|6767.6|6764.8|6785.9|6783.1|6762.6|6759.8|2333
1638805500000|2021-12-06 15:45:00|6768.1|6765.3|6795.3|6792.5|6796.3|6793.5|6766.6|6763.8|1866
1638805800000|2021-12-06 15:50:00|6796|6793.2|6795|6792.2|6796.3|6793.5|6776.6|6773.8|1916
1638806100000|2021-12-06 15:55:00|6794.3|6791.5|6811.6|6808.8|6821.1|6818.3|6791.3|6788.5|3381
1638806400000|2021-12-06 16:00:00|6812.4|6809.6|6782.3|6779.5|6815.6|6812.8|6780|6777.2|2417
1638806700000|2021-12-06 16:05:00|6782.6|6779.8|6774.1|6771.3|6790.6|6787.8|6771.1|6768.3|2020
1638807000000|2021-12-06 16:10:00|6774.3|6771.5|6814.3|6811.5|6817.7|6814.9|6766.6|6763.8|4789
1638807300000|2021-12-06 16:15:00|6814.7|6811.9|6854.5|6851.7|6860.3|6857.5|6814.7|6811.9|6126
1638807600000|2021-12-06 16:20:00|6854.7|6851.9|6832.7|6829.9|6857.5|6854.7|6824.2|6821.4|3415
1638807900000|2021-12-06 16:25:00|6833|6830.2|6821.2|6818.4|6838.7|6835.9|6814.3|6811.5|2575
1638808200000|2021-12-06 16:30:00|6821.3|6818.5|6808.6|6805.8|6836|6833.2|6803.6|6800.8|2557
1638808500000|2021-12-06 16:35:00|6809.6|6806.8|6805.6|6802.8|6813.6|6810.8|6802.6|6799.8|1322
1638808800000|2021-12-06 16:40:00|6806|6803.2|6810.3|6807.5|6816.3|6813.5|6800.6|6797.1|1706
1638809100000|2021-12-06 16:45:00|6809.6|6806.8|6798.6|6795.8|6812.3|6809.5|6786.9|6784.1|2219
1638809400000|2021-12-06 16:50:00|6798.4|6795.6|6827|6824.2|6830|6827.2|6797.6|6794.8|2199
1638809700000|2021-12-06 16:55:00|6827.3|6824.5|6810.8|6808|6829.5|6826.7|6808.6|6805.8|1408
1638810000000|2021-12-06 17:00:00|6811.3|6808.5|6818.6|6815.8|6818.9|6816.1|6806.9|6804.1|1176
1638810300000|2021-12-06 17:05:00|6818.3|6815.5|6822.6|6819.8|6823.3|6820.5|6814.3|6811.5|891
1638810600000|2021-12-06 17:10:00|6822.4|6819.6|6820.6|6817.8|6831.3|6828.5|6815.3|6812.5|1541
1638810900000|2021-12-06 17:15:00|6819.6|6816.8|6831|6828.2|6833|6830.2|6816.6|6813.8|1007
1638811200000|2021-12-06 17:20:00|6830.6|6827.8|6819.3|6816.5|6831|6828.2|6815|6812.2|1163
1638811500000|2021-12-06 17:25:00|6819.8|6817|6817|6814.2|6821.6|6818.8|6813.6|6810.8|1107
1638811800000|2021-12-06 17:30:00|6817.1|6814.3|6834|6831.2|6835.6|6832.8|6817|6814.2|1402
1638812100000|2021-12-06 17:35:00|6834.6|6831.8|6826|6823.2|6837|6834.2|6824.6|6821.8|1196
1638812400000|2021-12-06 17:40:00|6826.1|6823.3|6837|6834.2|6841|6838.2|6826.1|6823.3|1532
1638812700000|2021-12-06 17:45:00|6838.3|6835.5|6848.6|6845.8|6848.9|6846.1|6833|6830.2|1589
1638813000000|2021-12-06 17:50:00|6848.9|6846.1|6856.6|6853.8|6875.6|6872.8|6845.9|6843.1|3341
1638813300000|2021-12-06 17:55:00|6857.1|6854.3|6879.3|6876.5|6879.3|6876.5|6855.6|6852.8|2518
1638813600000|2021-12-06 18:00:00|6878.7|6875.9|6878.3|6875.5|6884.3|6881.5|6866.6|6863.8|2812
1638813900000|2021-12-06 18:05:00|6878|6875.2|6886.3|6883.5|6887.3|6884.5|6874.6|6871.8|1252
1638814200000|2021-12-06 18:10:00|6885.9|6883.1|6875.9|6873.1|6889.3|6886.5|6873.9|6871.1|1546
1638814500000|2021-12-06 18:15:00|6876.9|6874.1|6874.4|6871.6|6879.9|6877.1|6869.6|6866.8|1169
1638814800000|2021-12-06 18:20:00|6874.8|6872|6874.3|6871.5|6884.3|6881.5|6870.4|6867.6|1247
1638815100000|2021-12-06 18:25:00|6874.8|6872|6886.6|6883.8|6889.9|6887.1|6874.8|6872|1556
1638815400000|2021-12-06 18:30:00|6886.9|6884.1|6885.9|6883.1|6893.9|6891.1|6884.8|6882|1819
1638815700000|2021-12-06 18:35:00|6886.3|6883.5|6901.9|6899.1|6911.6|6908.8|6877.3|6874.5|3152
1638816000000|2021-12-06 18:40:00|6902.3|6899.5|6915.9|6913.1|6917.9|6915.1|6899.2|6896.4|2433
1638816300000|2021-12-06 18:45:00|6915.7|6912.9|6895.9|6893.1|6915.9|6913.1|6889.9|6887.1|2124
1638816600000|2021-12-06 18:50:00|6896.2|6893.4|6893.6|6890.8|6905.6|6902.8|6891.6|6888.8|1595
1638816900000|2021-12-06 18:55:00|6894.6|6891.8|6899.9|6897.1|6907.6|6904.8|6885.6|6882.8|1622
1638817200000|2021-12-06 19:00:00|6900.6|6897.8|6904.2|6901.4|6904.2|6901.4|6892.9|6890.1|1628
1638817500000|2021-12-06 19:05:00|6905.2|6902.4|6894.2|6891.4|6908.6|6905.8|6889.6|6886.8|2176
1638817800000|2021-12-06 19:10:00|6893.9|6891.1|6894|6891.2|6904.2|6901.4|6883.5|6880.7|2441
1638818100000|2021-12-06 19:15:00|6894.2|6891.4|6886.2|6883.4|6896.2|6893.4|6884.2|6881.4|1817
1638818400000|2021-12-06 19:20:00|6886|6883.2|6899.9|6897.1|6904.9|6902.1|6883.5|6880.7|3032
1638818700000|2021-12-06 19:25:00|6900.2|6897.4|6947.3|6944.5|6951.3|6948.5|6896|6893.2|14228
1638819000000|2021-12-06 19:30:00|6946.9|6944.1|6961.2|6958.4|6975.1|6972.3|6943.3|6940.5|5089
1638819300000|2021-12-06 19:35:00|6960.9|6958.1|6998.6|6995.8|7001.6|6998.8|6956.2|6953.4|3484
1638819600000|2021-12-06 19:40:00|6998.9|6996.1|6978.2|6975.4|7002.9|7000.1|6975.6|6972.8|1867
1638819900000|2021-12-06 19:45:00|6977.9|6975.1|6972.2|6969.4|6980.9|6978.1|6968.9|6966.1|1098
1638820200000|2021-12-06 19:50:00|6972.1|6969.3|6972.4|6969.6|6973.2|6970.4|6965.4|6962.6|609
1638820500000|2021-12-06 19:55:00|6972.9|6970.1|6966.9|6964.1|6976.2|6973.4|6961.2|6958.4|1252
1638820800000|2021-12-06 20:00:00|6967.2|6964.4|6951.6|6948.8|6969.9|6967.1|6949.9|6947.1|904
1638821100000|2021-12-06 20:05:00|6951.9|6949.1|6960.9|6958.1|6962.6|6959.8|6951.2|6948.4|575
1638821400000|2021-12-06 20:10:00|6960.1|6957.3|6960.7|6957.9|6965.4|6962.6|6957.9|6955.1|455
1638821700000|2021-12-06 20:15:00|6960.2|6957.4|6961.9|6959.1|6965.6|6962.8|6955.5|6952.7|445
1638822000000|2021-12-06 20:20:00|6961.2|6958.4|6959.9|6957.1|6962.6|6959.8|6956.9|6954.1|209
1638822300000|2021-12-06 20:25:00|6959.7|6956.9|6953.5|6950.7|6959.9|6957.1|6949|6946.2|637
1638822600000|2021-12-06 20:30:00|6953.9|6951.1|6959.5|6956.7|6959.5|6956.7|6947.9|6945.1|1126
1638822900000|2021-12-06 20:35:00|6959.4|6956.6|6956.8|6954|6959.5|6956.7|6955.5|6952.7|348
1638823200000|2021-12-06 20:40:00|6956.5|6953.7|6960.5|6957.7|6962|6959.2|6949.5|6946.7|505
1638823500000|2021-12-06 20:45:00|6960.2|6957.4|6969.7|6966.9|6969.7|6966.9|6956.2|6953.4|513
1638823800000|2021-12-06 20:50:00|6969.5|6966.7|6974.5|6971.7|6976.5|6973.7|6965.7|6962.9|427
1638824100000|2021-12-06 20:55:00|6975|6972.2|6971.5|6968.7|6982.5|6979.7|6968.2|6965.4|1126
1638824400000|2021-12-06 21:00:00|6970.5|6967.7|6974.5|6971.7|6979.3|6976.5|6969.2|6966.4|320
1638824700000|2021-12-06 21:05:00|6974.8|6972|6982.5|6979.7|6983.8|6980.7|6974.5|6971.7|163
1638825000000|2021-12-06 21:10:00|6981.8|6979|6985.5|6982.7|6988.3|6985.5|6980.2|6977.4|233
1638825300000|2021-12-06 21:15:00|6985.2|6982.4|6988.2|6985.4|6989.2|6986.4|6981.7|6978.9|205
1638825600000|2021-12-06 21:20:00|6987.5|6984.7|6985.2|6982.4|6988.5|6985.7|6984.5|6981.7|194
1638825900000|2021-12-06 21:25:00|6985.5|6982.7|6984.5|6981.7|6985.5|6982.7|6980.2|6977.4|190
1638826200000|2021-12-06 21:30:00|6984.7|6981.9|6983.5|6980.7|6985.5|6982.7|6978.7|6975.9|385
1638826500000|2021-12-06 21:35:00|6982.8|6980|6986.5|6983.7|6988.2|6985.4|6981.5|6978.4|139
1638826800000|2021-12-06 21:40:00|6986|6983.2|6985.5|6982.7|6987.7|6984.9|6983.7|6980.9|161
1638827100000|2021-12-06 21:45:00|6985.3|6982.5|6995.5|6992.7|6999.5|6996.7|6983.5|6980.7|298
1638827400000|2021-12-06 21:50:00|6995.7|6992.9|6990.7|6987.9|6996.2|6993.4|6989.3|6986.5|480
1638827700000|2021-12-06 21:55:00|6990.8|6988|6991.3|6988.5|6995.3|6992.5|6988.5|6985.7|640
1638831600000|2021-12-06 23:00:00|6957.8|6953.8|6969|6966.2|6983.3|6978.2|6956.3|6951.9|1034
1638831900000|2021-12-06 23:05:00|6969.5|6966.7|6973.4|6969.4|6974.3|6971.5|6968.8|6966|160
1638832200000|2021-12-06 23:10:00|6973|6970.2|6965.1|6961.1|6975.6|6970.5|6960.8|6958|234
1638832500000|2021-12-06 23:15:00|6964.4|6960.4|6968.6|6965.8|6969.4|6966.5|6962|6959.1|134
1638832800000|2021-12-06 23:20:00|6968.8|6966|6965.3|6962.5|6969|6966.2|6963.2|6960.4|79
1638833100000|2021-12-06 23:25:00|6965.1|6962.3|6963|6960.2|6966|6963.2|6958.8|6956|130
1638833400000|2021-12-06 23:30:00|6963.5|6960.7|6956.7|6952.7|6964|6961.2|6955.1|6952.3|147
1638833700000|2021-12-06 23:35:00|6956.3|6953.5|6958|6955.2|6959.8|6957|6955.6|6952.4|95
1638834000000|2021-12-06 23:40:00|6957.5|6954.7|6963.3|6960.5|6963.8|6961|6955.6|6952.8|72
1638834300000|2021-12-06 23:45:00|6963.8|6961|6962|6959.2|6973.3|6967|6962|6959.2|147
1638834600000|2021-12-06 23:50:00|6962.5|6959.7|6960.5|6957.7|6964.5|6961.7|6959.3|6956.5|74
1638834900000|2021-12-06 23:55:00|6960.1|6957.3|6963.8|6961|6964.8|6962|6956|6953.2|99
1638835200000|2021-12-07 00:00:00|6964|6961.2|6958.8|6956|6965.8|6963|6955.1|6952.3|143
1638835500000|2021-12-07 00:05:00|6959|6956.2|6961.8|6959|6969|6966.2|6959|6956.2|155
1638835800000|2021-12-07 00:10:00|6962.3|6959.5|6962.3|6959.5|6966.6|6963.8|6959.8|6957|123
1638836100000|2021-12-07 00:15:00|6962.1|6959.3|6956.8|6954|6964.3|6961.5|6955.3|6952.5|124
1638836400000|2021-12-07 00:20:00|6957.3|6954.5|6960.3|6957.5|6965.8|6963|6957.3|6954.5|123
1638836700000|2021-12-07 00:25:00|6960.8|6958|6968.5|6965.7|6968.5|6965.7|6960.1|6957.3|115
1638837000000|2021-12-07 00:30:00|6968.1|6965.3|6971.5|6968.7|6978.5|6975.7|6967.5|6964.7|246
1638837300000|2021-12-07 00:35:00|6970.5|6967.7|6973.8|6971|6975.8|6973|6969.8|6967|92
1638837600000|2021-12-07 00:40:00|6974|6971.2|6977.3|6974.5|6980.8|6978|6972.3|6969.5|178
1638837900000|2021-12-07 00:45:00|6976.6|6973.8|6987.4|6984.6|6987.4|6984.6|6975.3|6972.5|277
1638838200000|2021-12-07 00:50:00|6988.4|6985.6|6988.6|6985.8|6990.4|6987.6|6981.6|6978.8|212
1638838500000|2021-12-07 00:55:00|6988.3|6985.5|6997.4|6994.6|6998.6|6995.8|6988.3|6985.5|329
1638838800000|2021-12-07 01:00:00|6997.9|6995.1|6971.9|6969.1|6998.4|6995.6|6959.1|6956.3|2770
1638839100000|2021-12-07 01:05:00|6972.3|6969.5|6977.9|6975.1|6978.6|6975.8|6961.4|6958.6|898
1638839400000|2021-12-07 01:10:00|6977.6|6974.8|6987.9|6985.1|6988.7|6985.1|6973.3|6970.5|648
1638839700000|2021-12-07 01:15:00|6987.6|6984.8|6981.9|6979.1|6987.6|6984.8|6977.1|6974.3|207
1638840000000|2021-12-07 01:20:00|6982.1|6979.3|6978.4|6975.6|6986.4|6983.6|6972.6|6969.8|426
1638840300000|2021-12-07 01:25:00|6979.3|6976.5|6981.3|6978.5|6983.9|6981.1|6975.1|6972.3|278
1638840600000|2021-12-07 01:30:00|6981.4|6978.6|6972.9|6970.1|6983.6|6980.8|6968.8|6966|250
1638840900000|2021-12-07 01:35:00|6974.1|6971.3|6976.3|6973.5|6986.1|6983.3|6973.8|6971|384
1638841200000|2021-12-07 01:40:00|6976.4|6973.6|6986.6|6983.8|6989.1|6986.3|6975.8|6973|459
1638841500000|2021-12-07 01:45:00|6986.8|6984|6996.3|6993.5|7005.3|7002.5|6986.1|6983.3|720
1638841800000|2021-12-07 01:50:00|6996.6|6993.8|7004.9|7002.1|7012.8|7010|6996.6|6993.8|706
1638842100000|2021-12-07 01:55:00|7005.1|7002.3|7011.6|7008.8|7020.9|7018.1|7004.8|7002|1027
1638842400000|2021-12-07 02:00:00|7011.3|7008.5|7009.6|7006.8|7011.8|7009|7000.3|6997.5|718
1638842700000|2021-12-07 02:05:00|7009.1|7006.3|6993.1|6990.3|7009.1|7006.3|6991.1|6988.3|563
1638843000000|2021-12-07 02:10:00|6992.4|6989.6|6986.6|6983.8|6994.8|6992|6985.4|6982.6|444
1638843300000|2021-12-07 02:15:00|6987.1|6984.3|6997.3|6994.5|6999.4|6996.6|6984.9|6982.1|424
1638843600000|2021-12-07 02:20:00|6997.4|6994.6|6997.3|6994.5|6998.8|6996|6992.8|6990|143
1638843900000|2021-12-07 02:25:00|6997.4|6994.6|6994.9|6992.1|6998.9|6996.1|6993.4|6990.6|50
1638844200000|2021-12-07 02:30:00|6994.8|6992|6993.1|6990.3|6997.3|6994.5|6990.8|6988|249
1638844500000|2021-12-07 02:35:00|6992.9|6990.1|6992.1|6989.3|6998.1|6995.3|6992.1|6989.3|156
1638844800000|2021-12-07 02:40:00|6993.1|6990.3|6989.2|6986.4|6996.7|6993.9|6988.9|6986.1|129
1638845100000|2021-12-07 02:45:00|6989.9|6987.1|6985.6|6982.8|6990.1|6987.3|6980.1|6977.3|361
1638845400000|2021-12-07 02:50:00|6986.4|6983.6|6986.9|6984.1|6992.1|6989.3|6981.4|6978.6|315
1638845700000|2021-12-07 02:55:00|6987.7|6983.7|6995.7|6992.9|6998.4|6995.6|6984.4|6981.6|309
1638846000000|2021-12-07 03:00:00|6995.9|6993.1|6978.9|6976.1|6996.3|6993.3|6978.9|6976.1|272
1638846300000|2021-12-07 03:05:00|6979.4|6976.6|6969.9|6967.1|6979.4|6976.6|6967.9|6965.1|398
1638846600000|2021-12-07 03:10:00|6970.1|6967.3|6976.1|6973.3|6978.6|6975.8|6966.7|6963.9|256
1638846900000|2021-12-07 03:15:00|6975.6|6972.8|6977.6|6974.8|6980.1|6977.3|6974.1|6971.3|156
1638847200000|2021-12-07 03:20:00|6977.4|6974.6|6987.7|6984.9|6988.7|6985.9|6974.1|6971.3|334
1638847500000|2021-12-07 03:25:00|6988.1|6985.3|6992.9|6990.1|7000.6|6997.8|6987.7|6984.9|501
1638847800000|2021-12-07 03:30:00|6992.7|6989.9|6986.9|6984.1|6995.7|6992.9|6986.4|6983.6|120
1638848100000|2021-12-07 03:35:00|6987.2|6984.4|6991|6988.2|6992|6989.2|6986.4|6983.6|124
1638848400000|2021-12-07 03:40:00|6991.2|6988.4|6991.7|6988.9|6993.9|6991.1|6989.5|6986.7|60
1638848700000|2021-12-07 03:45:00|6991.5|6988.7|6998.5|6995.7|6998.5|6995.7|6991|6988.2|172
1638849000000|2021-12-07 03:50:00|6998.7|6995.9|7000|6997.2|7002|6999.2|6995.4|6992.6|155
1638849300000|2021-12-07 03:55:00|6999.7|6996.9|6998.5|6995.7|7000|6997.2|6995.7|6992.9|110
1638849600000|2021-12-07 04:00:00|6998.7|6995.9|6997.5|6994.7|6999|6996.2|6994.2|6991.4|166
1638849900000|2021-12-07 04:05:00|6997.4|6994.6|7001|6998.2|7004.7|7001.9|6997|6994.2|202
1638850200000|2021-12-07 04:10:00|7000|6997.2|7006.7|7003.9|7007.7|7004.9|7000|6997.2|207
1638850500000|2021-12-07 04:15:00|7006.5|7003.7|7002.5|6999.7|7006.5|7003.7|7001.7|6998.9|108
1638850800000|2021-12-07 04:20:00|7002.4|6999.6|7005.9|7003.1|7007.9|7005.1|7002|6999.2|90
1638851100000|2021-12-07 04:25:00|7006|7003.2|7005|7002.2|7008.7|7005.9|7004.2|7001.4|172
1638851400000|2021-12-07 04:30:00|7004.7|7001.9|7003|7000.2|7005.8|7003|7000.7|6997.9|135
1638851700000|2021-12-07 04:35:00|7003.2|7000.4|7004.7|7001.9|7007.7|7004.9|7003|7000.2|111
1638852000000|2021-12-07 04:40:00|7004.5|7001.7|7008.7|7005.9|7010.7|7007.9|7003.4|7000.6|174
1638852300000|2021-12-07 04:45:00|7009|7006.2|7006.3|7003.5|7009.7|7006.9|7005.5|7002.7|96
1638852600000|2021-12-07 04:50:00|7006.5|7003.7|7002.7|6999.9|7008|7005.2|7002|6999.2|109
1638852900000|2021-12-07 04:55:00|7002.8|7000|7008.7|7005.9|7009|7006.2|7002.8|7000|72
1638853200000|2021-12-07 05:00:00|7008.5|7005.7|7000.7|6997.9|7008.5|7005.7|6996.7|6993.9|270
1638853500000|2021-12-07 05:05:00|7000.2|6997.4|7007.7|7004.9|7008.7|7005.9|6999.3|6996.5|201
1638853800000|2021-12-07 05:10:00|7007.5|7004.7|7014.8|7012|7016.2|7013.4|7007.5|7004.7|268
1638854100000|2021-12-07 05:15:00|7014.3|7011.5|7008.2|7005.4|7015.2|7012.4|7006.3|7003.5|155
1638854400000|2021-12-07 05:20:00|7007.7|7004.9|7012.8|7010|7013.7|7010.9|7007.7|7004.9|109
1638854700000|2021-12-07 05:25:00|7013.3|7010.5|7015.3|7012.5|7016.3|7013.5|7010.3|7007.5|117
1638855000000|2021-12-07 05:30:00|7015.5|7012.7|7026.8|7024|7032.2|7029.4|7013.8|7011|1334
1638855300000|2021-12-07 05:35:00|7026.3|7023.5|7028.3|7025.5|7028.3|7025.5|7021.3|7018.5|285
1638855600000|2021-12-07 05:40:00|7029.3|7026.5|7024.8|7022|7029.3|7026.5|7019.3|7016.5|255
1638855900000|2021-12-07 05:45:00|7025.3|7022.5|7022.3|7019.5|7029.3|7026.5|7019|7016.2|216
1638856200000|2021-12-07 05:50:00|7022.8|7020|7038.6|7035.8|7038.6|7035.8|7021.3|7018.5|1052
1638856500000|2021-12-07 05:55:00|7039.1|7036.3|7045.1|7042.3|7048.6|7045.8|7032.6|7029.8|700
1638856800000|2021-12-07 06:00:00|7045.3|7042.5|7045.6|7042.8|7048.1|7045.3|7039|7036.2|601
1638857100000|2021-12-07 06:05:00|7045.1|7042.3|7040.6|7037.8|7052|7049.2|7037.1|7034.3|423
1638857400000|2021-12-07 06:10:00|7040.8|7038|7043.5|7040.7|7045.6|7042.8|7035.1|7032.3|312
1638857700000|2021-12-07 06:15:00|7043|7040.2|7042.5|7039.7|7047.6|7044.8|7036.6|7033.8|309
1638858000000|2021-12-07 06:20:00|7042.1|7039.3|7051|7048.2|7054.6|7051.8|7038.6|7035.8|530
1638858300000|2021-12-07 06:25:00|7050.8|7048|7040.8|7038|7052.6|7049.8|7037.6|7034.8|572
1638858600000|2021-12-07 06:30:00|7040.6|7037.8|7033.8|7031|7044.6|7041.8|7032.1|7029.3|485
1638858900000|2021-12-07 06:35:00|7033.6|7030.8|7036.8|7034|7037.8|7035|7026|7023.2|569
1638859200000|2021-12-07 06:40:00|7036.6|7033.8|7031.6|7028.8|7039.6|7036.8|7027.6|7024.8|541
1638859500000|2021-12-07 06:45:00|7031.8|7029|7038.4|7035.6|7040.3|7037.5|7023.6|7020.8|1092
1638859800000|2021-12-07 06:50:00|7038.3|7035.5|7029.4|7026.6|7039.3|7036.5|7028.4|7025.6|398
1638860100000|2021-12-07 06:55:00|7028.4|7025.6|7023.1|7020.3|7031.3|7028.5|7020.1|7017.3|424
1638860400000|2021-12-07 07:00:00|7022.8|7020|7047.4|7044.6|7050.8|7048|7022.1|7019.3|568
1638860700000|2021-12-07 07:05:00|7047.3|7044.5|7048.3|7045.5|7061.9|7059.1|7045.3|7042.5|835
1638861000000|2021-12-07 07:10:00|7048.1|7045.3|7051.6|7048.8|7059.1|7056.3|7047.4|7044.6|459
1638861300000|2021-12-07 07:15:00|7051.4|7048.6|7056.6|7053.8|7063.8|7061|7051.4|7046.7|697
1638861600000|2021-12-07 07:20:00|7057.6|7054.8|7061.4|7058.6|7066.8|7064|7052.9|7050.1|548
1638861900000|2021-12-07 07:25:00|7062.1|7059.3|7068.1|7065.3|7070.6|7067.8|7060.6|7057.8|569
1638862200000|2021-12-07 07:30:00|7068.6|7065.8|7053.6|7050.8|7068.6|7065.8|7052.6|7049.8|689
1638862500000|2021-12-07 07:35:00|7053.9|7051.1|7053.4|7050.6|7059.6|7056.8|7049.9|7047.1|537
1638862800000|2021-12-07 07:40:00|7053.9|7051.1|7052.9|7050.1|7055.9|7053.1|7045.9|7043.1|425
1638863100000|2021-12-07 07:45:00|7053.2|7050.4|7041.9|7039.1|7053.2|7050.4|7037.6|7034.8|1080
1638863400000|2021-12-07 07:50:00|7041.2|7038.4|7056.9|7054.1|7058.9|7056.1|7041.2|7038.4|658
1638863700000|2021-12-07 07:55:00|7057.2|7054.4|7052.2|7049.4|7062.9|7060.1|7051.4|7048.6|495
1638864000000|2021-12-07 08:00:00|7051.9|7049.1|7063.9|7061.1|7068.2|7065.4|7044.4|7041.6|1063
1638864300000|2021-12-07 08:05:00|7064.4|7061.6|7064.9|7062.1|7078.9|7076.1|7057.9|7055.1|1071
1638864600000|2021-12-07 08:10:00|7064.6|7061.8|7068.2|7065.4|7069.2|7066.4|7057.9|7055.1|856
1638864900000|2021-12-07 08:15:00|7068.9|7066.1|7063.9|7061.1|7070.9|7068.1|7055.2|7052.4|1044
1638865200000|2021-12-07 08:20:00|7064.2|7061.4|7053.6|7050.8|7067.9|7065.1|7049.9|7047.1|998
1638865500000|2021-12-07 08:25:00|7053.9|7051.1|7062.2|7059.4|7067.4|7064.6|7051.6|7048.8|1471
1638865800000|2021-12-07 08:30:00|7061.2|7058.4|7071.4|7068.6|7076.2|7073.4|7058.2|7055.4|1392
1638866100000|2021-12-07 08:35:00|7071.1|7068.3|7065.9|7063.1|7072.9|7070.1|7057.2|7054.4|1324
1638866400000|2021-12-07 08:40:00|7066.2|7063.4|7068.5|7065.7|7071.5|7068.7|7056.7|7053.9|945
1638866700000|2021-12-07 08:45:00|7067.7|7064.9|7091.2|7088.4|7094.5|7091.7|7066.5|7063.7|2503
1638867000000|2021-12-07 08:50:00|7090.5|7087.7|7092.2|7089.4|7097.9|7095.1|7084.2|7081.4|982
1638867300000|2021-12-07 08:55:00|7091.5|7088.7|7100.9|7098.1|7107.2|7104.4|7087.2|7084.4|1475
1638867600000|2021-12-07 09:00:00|7101.5|7098.7|7087.2|7084.4|7110.5|7107.7|7083.2|7080.4|1462
1638867900000|2021-12-07 09:05:00|7086.7|7083.9|7081.9|7079.1|7087.5|7084.7|7077.7|7074.9|1382
1638868200000|2021-12-07 09:10:00|7081.4|7078.6|7090.9|7088.1|7094.2|7091.4|7080.9|7078.1|787
1638868500000|2021-12-07 09:15:00|7091.2|7088.4|7092.9|7090.1|7101.5|7098.7|7090.9|7088.1|740
1638868800000|2021-12-07 09:20:00|7093|7090.2|7095.9|7093.1|7101.9|7099.1|7091.5|7088.7|731
1638869100000|2021-12-07 09:25:00|7097.5|7094.7|7110.9|7108.1|7114.9|7112.1|7093.9|7091.1|1038
1638869400000|2021-12-07 09:30:00|7111.2|7108.4|7109.5|7106.7|7114.2|7111.4|7100.5|7097.7|774
1638869700000|2021-12-07 09:35:00|7108.5|7105.7|7092.2|7089.4|7113.9|7111.1|7090.8|7088|743
1638870000000|2021-12-07 09:40:00|7092.3|7089.5|7101.5|7098.7|7101.5|7098.7|7087.5|7084.7|837
1638870300000|2021-12-07 09:45:00|7101|7098.2|7106.5|7103.7|7108.5|7105.7|7097.5|7094.7|578
1638870600000|2021-12-07 09:50:00|7106|7103.2|7109.5|7106.7|7114.5|7111.7|7101.5|7098.7|665
1638870900000|2021-12-07 09:55:00|7110.5|7107.7|7118.5|7115.7|7123.5|7120.7|7110.5|7107.7|871
1638871200000|2021-12-07 10:00:00|7119.5|7116.7|7115.5|7112.7|7132.8|7130|7112.5|7109.7|1593
1638871500000|2021-12-07 10:05:00|7115.7|7112.9|7137.2|7134.4|7138.2|7135.4|7114.5|7111.7|905
1638871800000|2021-12-07 10:10:00|7138.2|7135.4|7140.5|7137.7|7141.8|7139|7132.5|7129.7|837
1638872100000|2021-12-07 10:15:00|7140.7|7137.9|7132.5|7129.7|7141.3|7138.5|7126.8|7124|1059
1638872400000|2021-12-07 10:20:00|7132.8|7130|7127.5|7124.7|7136.5|7133.7|7123.5|7120.7|662
1638872700000|2021-12-07 10:25:00|7127.2|7124.4|7141.6|7138.8|7146.1|7143.3|7127.2|7124.4|697
1638873000000|2021-12-07 10:30:00|7141.5|7138.7|7149.1|7146.3|7153.5|7150.7|7139.8|7137|868
1638873300000|2021-12-07 10:35:00|7149.8|7147|7152.8|7150|7153.8|7151|7142.5|7139.7|834
1638873600000|2021-12-07 10:40:00|7153.8|7151|7151.5|7148.7|7154.1|7151.3|7145.1|7142.3|964
1638873900000|2021-12-07 10:45:00|7150.1|7147.3|7133.8|7131|7153.1|7150.3|7132.1|7129.3|862
1638874200000|2021-12-07 10:50:00|7134.1|7131.3|7136.1|7133.3|7148.1|7145.3|7133.1|7130.3|837
1638874500000|2021-12-07 10:55:00|7137.1|7134.3|7146.1|7143.3|7148.8|7146|7135.1|7132.3|504
1638874800000|2021-12-07 11:00:00|7146.8|7144|7138.1|7135.3|7153.1|7150.3|7136.8|7134|862
1638875100000|2021-12-07 11:05:00|7139|7136.2|7127.8|7125|7143.1|7140.3|7124.1|7121.3|1137
1638875400000|2021-12-07 11:10:00|7127.5|7124.7|7137.3|7134.5|7140.8|7138|7127.5|7124.7|832
1638875700000|2021-12-07 11:15:00|7137.5|7134.7|7137.5|7134.7|7142.8|7140|7133.8|7131|478
1638876000000|2021-12-07 11:20:00|7138.8|7136|7140.8|7138|7145.5|7142.7|7137.5|7134.7|467
1638876300000|2021-12-07 11:25:00|7140.5|7137.7|7139.4|7136.6|7143.4|7140.6|7127.8|7125|1126
1638876600000|2021-12-07 11:30:00|7138.6|7135.8|7147.8|7145|7154.9|7152.1|7136.4|7133.6|1060
1638876900000|2021-12-07 11:35:00|7146.8|7144|7150.1|7147.3|7154.3|7151.5|7143.8|7141|782
1638877200000|2021-12-07 11:40:00|7149.1|7146.3|7158.8|7156|7160.1|7157.3|7142.1|7139.3|1247
1638877500000|2021-12-07 11:45:00|7158.4|7155.6|7161.4|7158.6|7169.8|7167|7156.1|7153.3|1228
1638877800000|2021-12-07 11:50:00|7161.8|7159|7157.4|7154.6|7167.3|7164.5|7157.4|7154.6|885
1638878100000|2021-12-07 11:55:00|7158.1|7155.3|7167.1|7164.3|7175.8|7173|7157.4|7154.6|1990
1638878400000|2021-12-07 12:00:00|7166.8|7164|7157.6|7154.8|7169.1|7166.3|7156.4|7153.6|938
1638878700000|2021-12-07 12:05:00|7156.9|7154.1|7156.8|7154|7161.1|7158.3|7144.8|7142|1217
1638879000000|2021-12-07 12:10:00|7156.1|7153.3|7151.7|7148.9|7159.8|7157|7146.1|7143.3|717
1638879300000|2021-12-07 12:15:00|7152.1|7149.3|7149.7|7146.9|7154.7|7151.9|7146.7|7143.9|469
1638879600000|2021-12-07 12:20:00|7149.6|7146.8|7138.4|7135.6|7156.1|7153.3|7136.4|7133.6|1624
1638879900000|2021-12-07 12:25:00|7137.4|7134.6|7155.2|7152.4|7155.7|7152.9|7137.4|7134.6|997
1638880200000|2021-12-07 12:30:00|7154.9|7152.1|7144.1|7141.3|7162.7|7159.9|7143.1|7140.3|1301
1638880500000|2021-12-07 12:35:00|7144.2|7141.4|7141.2|7138.4|7151.4|7148.6|7139.1|7136.3|948
1638880800000|2021-12-07 12:40:00|7140.6|7137.8|7145.4|7142.6|7148.4|7145.6|7136.7|7133.9|735
1638881100000|2021-12-07 12:45:00|7145.7|7142.9|7137.6|7134.8|7147.1|7144.3|7122.2|7119.4|1715
1638881400000|2021-12-07 12:50:00|7137.2|7134.4|7156.4|7153.6|7160.1|7157.3|7134.7|7131.9|1996
1638881700000|2021-12-07 12:55:00|7155.9|7153.1|7148.7|7145.9|7158.4|7155.6|7139.7|7136.9|1042
1638882000000|2021-12-07 13:00:00|7148.4|7145.6|7103.9|7101.1|7148.4|7145.6|7092|7089.2|4682
1638882300000|2021-12-07 13:05:00|7104|7101.2|7125.7|7122.9|7133|7130.2|7103.7|7100.9|3487
1638882600000|2021-12-07 13:10:00|7125.4|7122.6|7139.5|7136.7|7144|7141.2|7122.7|7119.9|1415
1638882900000|2021-12-07 13:15:00|7138.7|7135.9|7130.7|7127.9|7140.7|7137.9|7128|7125.2|1257
1638883200000|2021-12-07 13:20:00|7131.4|7128.6|7127.7|7124.9|7136.7|7133.9|7119.7|7116.9|1243
1638883500000|2021-12-07 13:25:00|7128.4|7125.6|7109.9|7107.1|7132.7|7129.9|7107|7104.2|1111
1638883800000|2021-12-07 13:30:00|7110.2|7107.4|7119.7|7116.9|7129.4|7126.6|7108.2|7105.4|1593
1638884100000|2021-12-07 13:35:00|7119.5|7116.7|7125|7122.2|7131|7128.2|7115.7|7112.9|1051
1638884400000|2021-12-07 13:40:00|7126|7123.2|7108.7|7105.9|7130|7127.2|7106.7|7103.9|1524
1638884700000|2021-12-07 13:45:00|7108.9|7106.1|7134.3|7131.5|7135.3|7132.5|7108.7|7105.9|2419
1638885000000|2021-12-07 13:50:00|7133.7|7130.9|7136.3|7133.5|7143.7|7140.9|7129.2|7126.4|1766
1638885300000|2021-12-07 13:55:00|7136.7|7133.9|7130.7|7127.9|7145.3|7142.5|7127|7124.2|1949
1638885600000|2021-12-07 14:00:00|7131|7128.2|7102.8|7100|7136.7|7133.9|7098|7095.2|5081
1638885900000|2021-12-07 14:05:00|7103.3|7100.5|7085.4|7082.6|7108|7105.2|7074.4|7071.6|3763
1638886200000|2021-12-07 14:10:00|7084.7|7081.9|7104.9|7102.1|7109.4|7106.6|7082.4|7079.6|2643
1638886500000|2021-12-07 14:15:00|7105.2|7102.4|7116.7|7113.9|7125.7|7122.9|7100.7|7097.9|2242
1638886800000|2021-12-07 14:20:00|7116.2|7113.4|7102.7|7099.9|7118.7|7115.9|7096.3|7093.5|1874
1638887100000|2021-12-07 14:25:00|7101.7|7098.9|7105.7|7102.9|7118.7|7115.9|7099.7|7096.9|2175
1638887400000|2021-12-07 14:30:00|7105.3|7102.5|7151.6|7148.8|7152|7149.2|7102.3|7099.5|4971
1638887700000|2021-12-07 14:35:00|7151|7148.2|7130|7127.2|7151.6|7148.8|7127|7124.2|2726
1638888000000|2021-12-07 14:40:00|7129.6|7126.8|7143|7140.2|7147.3|7144.5|7126.5|7123.7|3098
1638888300000|2021-12-07 14:45:00|7143.3|7140.5|7140|7137.2|7143.6|7140.8|7121|7118.2|3551
1638888600000|2021-12-07 14:50:00|7139.6|7136.8|7142|7139.2|7149.6|7146.8|7125.5|7122.7|3267
1638888900000|2021-12-07 14:55:00|7142.1|7139.3|7199.3|7196.5|7200|7197.2|7139.6|7136.8|7537
1638889200000|2021-12-07 15:00:00|7198.6|7195.8|7180.3|7177.5|7213|7210.2|7174.3|7171.5|9719
1638889500000|2021-12-07 15:05:00|7180.8|7178|7183.3|7180.5|7189.3|7186.5|7173.8|7169.4|2412
1638889800000|2021-12-07 15:10:00|7183.5|7180.7|7181.3|7178.5|7204.3|7201.5|7180.3|7177.5|4317
1638890100000|2021-12-07 15:15:00|7182.1|7179.3|7158.6|7155.8|7189|7186.2|7154|7151.2|3756
1638890400000|2021-12-07 15:20:00|7159|7156.2|7164|7161.2|7172.3|7169.5|7157|7154.2|2130
1638890700000|2021-12-07 15:25:00|7164.3|7161.5|7172.1|7169.3|7182.5|7179.7|7163.3|7160.5|1979
1638891000000|2021-12-07 15:30:00|7172.3|7169.5|7199.9|7197.1|7200.9|7198.1|7172.3|7169.5|2677
1638891300000|2021-12-07 15:35:00|7198.9|7196.1|7181.9|7179.1|7202.9|7200.1|7173.6|7170.8|2708
1638891600000|2021-12-07 15:40:00|7182.1|7179.3|7220.5|7217.7|7225.4|7222.6|7181.3|7178.5|4296
1638891900000|2021-12-07 15:45:00|7219.6|7216.8|7263.9|7261.1|7268.9|7266.1|7213.6|7210.8|6815
1638892200000|2021-12-07 15:50:00|7263.3|7260.5|7240.9|7238.1|7269.9|7267.1|7232.3|7229.5|4995
1638892500000|2021-12-07 15:55:00|7241.9|7239.1|7248.9|7246.1|7251.9|7249.1|7229.3|7226.5|3322
1638892800000|2021-12-07 16:00:00|7251.9|7249.1|7266.2|7263.4|7283.9|7281.1|7243.9|7241.1|7830
1638893100000|2021-12-07 16:05:00|7267.1|7264.3|7246.9|7244.1|7268.6|7265.8|7240.1|7237.3|4473
1638893400000|2021-12-07 16:10:00|7246.2|7243.4|7246.5|7243.7|7256.6|7253.8|7234.6|7231.8|4541
1638893700000|2021-12-07 16:15:00|7246.9|7244.1|7254.9|7252.1|7258.9|7256.1|7238.2|7235.4|2455
1638894000000|2021-12-07 16:20:00|7254.2|7251.4|7243.6|7240.8|7255.7|7252.9|7238.6|7235.8|2741
1638894300000|2021-12-07 16:25:00|7244.2|7241.4|7238.2|7235.4|7246.6|7243.8|7229.2|7226.4|4362
1638894600000|2021-12-07 16:30:00|7238.9|7236.1|7255.9|7253.1|7268.2|7265.4|7238.2|7235.4|3468
1638894900000|2021-12-07 16:35:00|7255|7252.2|7240.9|7238.1|7260.5|7257.7|7238.5|7235.7|2839
1638895200000|2021-12-07 16:40:00|7241|7238.2|7233.5|7230.7|7241.9|7239.1|7218.2|7215.4|3820
1638895500000|2021-12-07 16:45:00|7233.9|7231.1|7219.9|7217.1|7238.9|7236.1|7212.2|7209.4|4130
1638895800000|2021-12-07 16:50:00|7220.6|7217.8|7254.2|7251.4|7257.9|7255.1|7220.2|7217.4|3025
1638896100000|2021-12-07 16:55:00|7256.4|7253.6|7255.2|7252.4|7265.9|7263.1|7240.2|7237.4|4983
1638896400000|2021-12-07 17:00:00|7255.9|7253.1|7251.2|7248.4|7260.2|7257.4|7245.1|7242.3|2022
1638896700000|2021-12-07 17:05:00|7252.2|7249.4|7251.2|7248.4|7257.9|7255.1|7248.2|7245.4|1508
1638897000000|2021-12-07 17:10:00|7251.4|7248.6|7260.4|7257.6|7263.2|7260.4|7250.9|7248.1|2731
1638897300000|2021-12-07 17:15:00|7260.5|7257.7|7246.5|7243.7|7261.5|7258.7|7243.5|7240.7|1998
1638897600000|2021-12-07 17:20:00|7246|7243.2|7248.9|7246.1|7252.9|7250.1|7232.9|7230.1|3193
1638897900000|2021-12-07 17:25:00|7248.5|7245.7|7242.2|7239.4|7250.9|7248.1|7235.5|7232.7|1697
1638898200000|2021-12-07 17:30:00|7242.5|7239.7|7234.9|7232.1|7248.5|7245.7|7234.9|7232.1|1595
1638898500000|2021-12-07 17:35:00|7235|7232.2|7242.9|7240.1|7251.9|7249.1|7230.9|7228.1|2236
1638898800000|2021-12-07 17:40:00|7243.2|7240.4|7242.5|7239.7|7250.2|7247.4|7240.9|7238.1|1355
1638899100000|2021-12-07 17:45:00|7242.9|7240.1|7222.9|7220.1|7244.2|7241.4|7218.2|7215.4|3137
1638899400000|2021-12-07 17:50:00|7223.2|7220.4|7238.2|7235.4|7240.7|7237.9|7217.2|7214.4|2088
1638899700000|2021-12-07 17:55:00|7238.4|7235.6|7242.5|7239.7|7250|7247.2|7234.9|7232.1|1957
1638900000000|2021-12-07 18:00:00|7242.2|7239.4|7249.9|7247.1|7261.8|7259|7241.2|7238.4|2540
1638900300000|2021-12-07 18:05:00|7250.5|7247.7|7229|7226.2|7252.9|7250.1|7221.2|7218.4|2518
1638900600000|2021-12-07 18:10:00|7229.2|7226.4|7209.5|7206.7|7230.2|7227.4|7204.8|7202|3237
1638900900000|2021-12-07 18:15:00|7209.8|7207|7208.7|7205.9|7226.8|7224|7201.2|7198.4|2233
1638901200000|2021-12-07 18:20:00|7209.2|7206.4|7199.2|7196.4|7212.8|7210|7191|7188.2|2912
1638901500000|2021-12-07 18:25:00|7199.5|7196.7|7212.8|7210|7219.8|7217|7195|7192.2|2019
1638901800000|2021-12-07 18:30:00|7212.5|7209.7|7220.3|7217.5|7224.8|7222|7212.2|7209.4|1235
1638902100000|2021-12-07 18:35:00|7220.2|7217.4|7197.5|7194.7|7220.2|7217.4|7192.5|7189.7|2325
1638902400000|2021-12-07 18:40:00|7197.2|7194.4|7206.2|7203.4|7213.9|7211.1|7195.8|7193|2025
1638902700000|2021-12-07 18:45:00|7206|7203.2|7216.8|7214|7220.4|7217.6|7198.9|7196.1|2153
1638903000000|2021-12-07 18:50:00|7216|7213.2|7220.7|7217.9|7229.2|7226.4|7213.5|7210.7|1809
1638903300000|2021-12-07 18:55:00|7220.5|7217.7|7221.8|7219|7227.8|7225|7216.8|7214|1154
1638903600000|2021-12-07 19:00:00|7222.5|7219.7|7202.5|7199.7|7225.8|7223|7202.5|7199.7|2101
1638903900000|2021-12-07 19:05:00|7201.8|7199|7196.5|7193.7|7203.5|7200.7|7188|7185.2|2216
1638904200000|2021-12-07 19:10:00|7197.2|7194.4|7196.9|7194.1|7199|7196.2|7179.2|7176.4|3896
1638904500000|2021-12-07 19:15:00|7195.9|7193.1|7200.5|7197.7|7213.2|7210.4|7193.9|7191.1|3272
1638904800000|2021-12-07 19:20:00|7201|7198.2|7188.6|7185.8|7207.5|7204.7|7188.6|7185.8|5460
1638905100000|2021-12-07 19:25:00|7189|7186.2|7181.9|7179.1|7213.9|7211.1|7180.7|7177.9|17015
1638905400000|2021-12-07 19:30:00|7182.2|7179.4|7186.9|7184.1|7198.9|7196.1|7179.9|7177.1|4085
1638905700000|2021-12-07 19:35:00|7187.9|7185.1|7188.9|7186.1|7191.6|7188.8|7179.2|7176.4|1881
1638906000000|2021-12-07 19:40:00|7188.6|7185.8|7182.2|7179.4|7188.6|7185.8|7179.2|7176.4|1420
1638906300000|2021-12-07 19:45:00|7182.1|7179.3|7175.2|7172.4|7182.9|7180.1|7172.6|7169.8|978
1638906600000|2021-12-07 19:50:00|7175.1|7172.3|7172.9|7170.1|7176.2|7173.4|7169.6|7166.8|613
1638906900000|2021-12-07 19:55:00|7172.6|7169.8|7176.9|7174.1|7179.9|7177.1|7171.2|7168.4|803
1638907200000|2021-12-07 20:00:00|7177|7174.2|7179.9|7177.1|7183.5|7180.7|7177|7174.2|482
1638907500000|2021-12-07 20:05:00|7179.5|7176.7|7172.9|7170.1|7184.5|7181.7|7171.9|7169.1|654
1638907800000|2021-12-07 20:10:00|7171.2|7168.4|7179.9|7177.1|7182|7179.2|7164.5|7161.7|1122
1638908100000|2021-12-07 20:15:00|7179.5|7176.7|7177.5|7174.7|7184|7181.2|7176.9|7174.1|171
1638908400000|2021-12-07 20:20:00|7177.2|7174.4|7169.9|7167.1|7177.9|7175.1|7165.5|7162.7|918
1638908700000|2021-12-07 20:25:00|7168.9|7166.1|7155|7152.2|7170.2|7166.4|7152.7|7149.9|1381
1638909000000|2021-12-07 20:30:00|7154.4|7151.6|7156.5|7153.7|7157.5|7154.7|7149.9|7147.1|533
1638909300000|2021-12-07 20:35:00|7156.9|7154.1|7143.5|7140.7|7157.5|7154.7|7142.2|7139.4|1450
1638909600000|2021-12-07 20:40:00|7143.2|7140.4|7149.5|7146.7|7151.5|7148.7|7141.5|7138.7|701
1638909900000|2021-12-07 20:45:00|7149.9|7147.1|7136.2|7133.4|7149.9|7147.1|7135.5|7132.7|982
1638910200000|2021-12-07 20:50:00|7136|7133.2|7133.2|7130.4|7136|7133.2|7123.2|7120.4|1468
1638910500000|2021-12-07 20:55:00|7133.5|7130.7|7130.3|7127.5|7146.2|7143.4|7127.2|7124.4|856
1638910800000|2021-12-07 21:00:00|7130|7127.2|7152.2|7149.4|7152.8|7150|7129.3|7126.5|995
1638911100000|2021-12-07 21:05:00|7151.7|7148.9|7150.7|7147.9|7157.2|7154.4|7149.7|7146.9|490
1638911400000|2021-12-07 21:10:00|7151|7148.2|7155.7|7152.9|7163.2|7160.4|7149.2|7146.4|543
1638911700000|2021-12-07 21:15:00|7155.3|7152.5|7161.8|7159|7163.8|7161|7154.7|7151.9|472
1638912000000|2021-12-07 21:20:00|7162.2|7159.4|7173.7|7170.9|7173.7|7170.9|7160.2|7157.4|276
1638912300000|2021-12-07 21:25:00|7173.3|7170.5|7163.4|7159.4|7174.1|7170.9|7163.3|7159.4|151
1638912600000|2021-12-07 21:30:00|7162.3|7159.5|7157.4|7153.4|7171.9|7164.9|7154.6|7149.9|539
1638912900000|2021-12-07 21:35:00|7156.7|7153.9|7159.3|7156.5|7162.9|7157.2|7154.3|7151.1|177
1638913200000|2021-12-07 21:40:00|7159.1|7156.3|7153.1|7150.3|7159.8|7157|7148.3|7145.5|370
1638913500000|2021-12-07 21:45:00|7153.3|7150.5|7160.6|7157.8|7162.7|7159.3|7149.8|7147|350
1638913800000|2021-12-07 21:50:00|7160.1|7157.3|7164.5|7161.7|7166.1|7163.3|7156|7150.9|166
1638914100000|2021-12-07 21:55:00|7165.4|7161.4|7160.6|7157.8|7168.2|7164.5|7160.6|7156.7|238
1638918000000|2021-12-07 23:00:00|7170.6|7160.6|7168.7|7164.7|7184.2|7179.3|7166.1|7160.2|646
1638918300000|2021-12-07 23:05:00|7168.6|7165.8|7165.6|7162.8|7172.9|7167.3|7160.4|7157.6|196
1638918600000|2021-12-07 23:10:00|7165.1|7162.3|7171.1|7168.3|7172.1|7169.3|7164.6|7161.8|94
1638918900000|2021-12-07 23:15:00|7170.9|7168.1|7173.8|7171|7174.7|7171.5|7170.6|7167.8|109
1638919200000|2021-12-07 23:20:00|7173.3|7170.5|7190.1|7187.3|7190.7|7187.3|7171.6|7168.8|344
1638919500000|2021-12-07 23:25:00|7189.9|7187.1|7187.1|7184.3|7194.2|7191.4|7186.4|7183.6|754
1638919800000|2021-12-07 23:30:00|7186.9|7184.1|7174.6|7171.8|7186.9|7184.1|7173.6|7169.9|388
1638920100000|2021-12-07 23:35:00|7174.8|7172|7165.4|7162.6|7179.9|7174.6|7165.4|7162.6|159
1638920400000|2021-12-07 23:40:00|7165.9|7163.1|7164.1|7161.3|7171.2|7164.8|7162.4|7159.6|141
1638920700000|2021-12-07 23:45:00|7163.9|7161.1|7165.1|7162.3|7169.1|7166.3|7161.4|7158.6|144
1638921000000|2021-12-07 23:50:00|7164.6|7161.8|7175.1|7172.3|7176.7|7173.8|7164.1|7161.3|142
1638921300000|2021-12-07 23:55:00|7175.2|7172.4|7171.1|7168.3|7175.2|7172.4|7170.1|7167.3|77
1638921600000|2021-12-08 00:00:00|7171.6|7168.8|7175.3|7172.5|7175.8|7173|7170.1|7167.3|133
1638921900000|2021-12-08 00:05:00|7175.8|7173|7165.3|7162.5|7175.8|7173|7165.3|7162.5|226
1638922200000|2021-12-08 00:10:00|7165.8|7163|7163.3|7160.5|7167.6|7164.8|7162.8|7160|116
1638922500000|2021-12-08 00:15:00|7162.8|7160|7154.8|7152|7163.3|7160.5|7153.1|7150.3|210
1638922800000|2021-12-08 00:20:00|7155.3|7152.5|7157.8|7155|7157.8|7155|7151.3|7148.5|162
1638923100000|2021-12-08 00:25:00|7157.4|7154.6|7164.8|7162|7164.8|7162|7156.9|7154.1|147
1638923400000|2021-12-08 00:30:00|7165.1|7162.3|7168.7|7165.9|7168.8|7166|7164.8|7162|100
1638923700000|2021-12-08 00:35:00|7168.2|7165.4|7164.7|7161.9|7168.7|7165.9|7161.4|7158.6|79
1638924000000|2021-12-08 00:40:00|7164.2|7161.4|7169.7|7166.9|7170.4|7167.6|7163.7|7160.9|116
1638924300000|2021-12-08 00:45:00|7169.4|7166.6|7180.7|7177.9|7181.7|7178.9|7169.4|7166.6|240
1638924600000|2021-12-08 00:50:00|7180.2|7177.4|7183.7|7180.9|7186.7|7183.9|7180.1|7177.3|224
1638924900000|2021-12-08 00:55:00|7184.4|7181.6|7188.7|7185.9|7192.9|7190.1|7182.7|7179.9|328
1638925200000|2021-12-08 01:00:00|7188.2|7185.4|7186.2|7183.4|7195.4|7192.6|7180.9|7178.1|1150
1638925500000|2021-12-08 01:05:00|7186.6|7183.8|7199.7|7196.9|7201|7198.2|7180.7|7177.9|627
1638925800000|2021-12-08 01:10:00|7199.6|7196.8|7197.2|7194.4|7206.7|7203.9|7189.7|7186.9|1111
1638926100000|2021-12-08 01:15:00|7196.7|7193.9|7180.7|7177.9|7197.4|7194.6|7180.7|7177.9|451
1638926400000|2021-12-08 01:20:00|7180.1|7177.3|7169|7166.2|7186|7183.2|7165.2|7162.4|1174
1638926700000|2021-12-08 01:25:00|7169.2|7166.4|7167|7164.2|7177|7174.2|7164|7161.2|474
1638927000000|2021-12-08 01:30:00|7167.2|7164.4|7168|7165.2|7173|7170.2|7155.7|7152.9|838
1638927300000|2021-12-08 01:35:00|7167.9|7165.1|7156|7153.2|7176|7173.2|7154.2|7151.4|446
1638927600000|2021-12-08 01:40:00|7156.5|7153.7|7152|7149.2|7162.7|7159.9|7149|7146.2|498
1638927900000|2021-12-08 01:45:00|7151|7148.2|7152.2|7149.4|7162.3|7159.5|7149|7146.2|466
1638928200000|2021-12-08 01:50:00|7152.3|7149.5|7160.3|7157.5|7163.3|7160.5|7152.3|7149.5|631
1638928500000|2021-12-08 01:55:00|7160.6|7157.8|7149.5|7146.7|7161.3|7158.5|7148.3|7145.5|399
1638928800000|2021-12-08 02:00:00|7149.3|7146.5|7162.8|7160|7164.3|7161.5|7149.3|7146.5|375
1638929100000|2021-12-08 02:05:00|7163|7160.2|7173.3|7170.5|7174.3|7171.5|7160.5|7157.7|522
1638929400000|2021-12-08 02:10:00|7173.7|7170.9|7180.3|7177.5|7184.3|7181.5|7170.3|7167.5|631
1638929700000|2021-12-08 02:15:00|7180.5|7177.7|7186.8|7184|7193.3|7190.5|7179.2|7176.4|516
1638930000000|2021-12-08 02:20:00|7187.3|7184.5|7177.5|7174.7|7187.3|7184.5|7176.3|7173.5|352
1638930300000|2021-12-08 02:25:00|7177.8|7175|7174.3|7171.5|7179.8|7177|7173.3|7170.5|138
1638930600000|2021-12-08 02:30:00|7174.5|7171.7|7188.5|7185.7|7190.3|7187.5|7172.3|7169.5|667
1638930900000|2021-12-08 02:35:00|7188.3|7185.5|7193.1|7190.3|7195.1|7192.3|7185.3|7182.5|458
1638931200000|2021-12-08 02:40:00|7193.3|7190.5|7185.3|7182.5|7193.3|7190.5|7179|7176.2|357
1638931500000|2021-12-08 02:45:00|7185|7182.2|7182.1|7179.3|7193.1|7190.3|7180.8|7178|310
1638931800000|2021-12-08 02:50:00|7182.3|7179.5|7179.1|7176.3|7190.9|7188.1|7176.3|7173.5|377
1638932100000|2021-12-08 02:55:00|7179.3|7176.5|7175.3|7172.5|7182.3|7179.5|7166.9|7164.1|509
1638932400000|2021-12-08 03:00:00|7176.3|7173.5|7170.3|7167.5|7180.3|7177.5|7167.3|7164.5|337
1638932700000|2021-12-08 03:05:00|7169.3|7166.5|7174.3|7171.5|7177.3|7174.5|7163.3|7160.2|346
1638933000000|2021-12-08 03:10:00|7174.4|7171.6|7162.3|7159.5|7175.3|7172.5|7161.3|7158.5|290
1638933300000|2021-12-08 03:15:00|7162.4|7159.6|7167.3|7164.5|7169.9|7167.1|7159.3|7156.5|406
1638933600000|2021-12-08 03:20:00|7167.1|7164.3|7169.1|7166.3|7174.3|7171.5|7163.8|7161|235
1638933900000|2021-12-08 03:25:00|7168.8|7166|7171.3|7168.5|7171.8|7169|7162.8|7160|222
1638934200000|2021-12-08 03:30:00|7170.8|7168|7171.3|7168.5|7175.3|7172.5|7169.3|7166.5|159
1638934500000|2021-12-08 03:35:00|7171.9|7169.1|7166.8|7164|7173.3|7170.5|7165.8|7163|101
1638934800000|2021-12-08 03:40:00|7167.3|7164.5|7161.3|7158.5|7169.1|7166.3|7160.3|7157.5|271
1638935100000|2021-12-08 03:45:00|7162.3|7159.5|7162.4|7159.6|7165.3|7162.5|7161.3|7158.5|111
1638935400000|2021-12-08 03:50:00|7162.8|7160|7164.8|7162|7167.1|7164.3|7162.8|7160|58
1638935700000|2021-12-08 03:55:00|7164.9|7162.1|7162.3|7159.5|7165.3|7162.5|7161.3|7158.5|54
1638936000000|2021-12-08 04:00:00|7164.2|7161.4|7164.3|7161.5|7169.6|7166.8|7163.4|7160.6|167
1638936300000|2021-12-08 04:05:00|7164.1|7161.3|7169.8|7167|7172.9|7170.1|7162.3|7159.5|198
1638936600000|2021-12-08 04:10:00|7169.3|7166.5|7175.3|7172.5|7178.6|7175.8|7168.8|7166|327
1638936900000|2021-12-08 04:15:00|7174.9|7172.1|7172.2|7169.4|7176.3|7173.5|7171.2|7168.4|159
1638937200000|2021-12-08 04:20:00|7172.1|7169.3|7173.6|7170.8|7174.2|7171.4|7171.7|7168.9|47
1638937500000|2021-12-08 04:25:00|7173.2|7170.4|7173.4|7170.6|7176.9|7174.1|7171.2|7168.4|99
1638937800000|2021-12-08 04:30:00|7173.2|7170.4|7179.2|7176.4|7183.2|7180.4|7173.2|7170.4|370
1638938100000|2021-12-08 04:35:00|7179.1|7176.3|7175.7|7172.9|7179.2|7176.4|7174.2|7171.4|102
1638938400000|2021-12-08 04:40:00|7176.1|7173.3|7178.2|7175.4|7180.2|7177.4|7174.4|7171.6|145
1638938700000|2021-12-08 04:45:00|7178.7|7175.9|7177.1|7174.3|7179.7|7176.9|7176.6|7173.8|55
1638939000000|2021-12-08 04:50:00|7177.2|7174.4|7164.9|7162.1|7177.2|7174.4|7164.9|7162.1|317
1638939300000|2021-12-08 04:55:00|7165.9|7163.1|7170.9|7168.1|7172.3|7169.5|7163.9|7161.1|198
1638939600000|2021-12-08 05:00:00|7171.3|7168.5|7170.9|7168.1|7175.9|7173.1|7169.8|7167|172
1638939900000|2021-12-08 05:05:00|7169.9|7167.1|7166.4|7163.6|7169.9|7167.1|7165.6|7162.8|98
1638940200000|2021-12-08 05:10:00|7166.6|7163.8|7165.9|7163.1|7166.9|7164.1|7163.9|7161.1|70
1638940500000|2021-12-08 05:15:00|7165.4|7162.6|7168.1|7165.3|7168.6|7165.8|7164.9|7162.1|62
1638940800000|2021-12-08 05:20:00|7168.6|7165.8|7167.9|7165.1|7168.6|7165.8|7166.9|7164.1|50
1638941100000|2021-12-08 05:25:00|7168.6|7165.8|7171.9|7169.1|7172.9|7170.1|7167.9|7165.1|68
1638941400000|2021-12-08 05:30:00|7171.3|7168.5|7157.6|7154.8|7171.3|7168.5|7151.9|7149.1|840
1638941700000|2021-12-08 05:35:00|7156.6|7153.8|7169.4|7166.6|7170.4|7167.6|7155.6|7152.8|391
1638942000000|2021-12-08 05:40:00|7169.3|7166.5|7159.6|7156.8|7169.6|7166.8|7156.2|7153.4|313
1638942300000|2021-12-08 05:45:00|7159.4|7156.6|7159.6|7156.8|7161.6|7158.8|7155.2|7152.4|162
1638942600000|2021-12-08 05:50:00|7159.4|7156.6|7166.6|7163.8|7169.6|7166.8|7156.6|7153.8|220
1638942900000|2021-12-08 05:55:00|7166.4|7163.6|7173.6|7170.8|7174.6|7171.8|7165.9|7163.1|243
1638943200000|2021-12-08 06:00:00|7173.3|7170.5|7168.6|7165.8|7177.6|7174.8|7167.6|7164.8|344
1638943500000|2021-12-08 06:05:00|7168.4|7165.6|7171.9|7169.1|7171.9|7169.1|7163.4|7160.6|191
1638943800000|2021-12-08 06:10:00|7172.3|7169.5|7168.1|7165.3|7179.4|7176.6|7164.6|7161.8|432
1638944100000|2021-12-08 06:15:00|7169.6|7166.8|7169.1|7166.3|7172.6|7169.8|7161.6|7158.8|359
1638944400000|2021-12-08 06:20:00|7169.2|7166.4|7157.6|7154.8|7173.6|7170.8|7157.6|7154.8|270
1638944700000|2021-12-08 06:25:00|7157.7|7154.9|7161.1|7158.3|7166.3|7160.8|7157.6|7154.8|158
1638945000000|2021-12-08 06:30:00|7160.9|7158.1|7152.6|7149.8|7163.6|7160.8|7151.6|7148.8|342
1638945300000|2021-12-08 06:35:00|7151.6|7148.8|7151.1|7148.3|7153.4|7150.6|7143.6|7140.8|682
1638945600000|2021-12-08 06:40:00|7151.2|7148.4|7151.6|7148.8|7155.7|7152.9|7148.6|7145.8|203
1638945900000|2021-12-08 06:45:00|7151.7|7148.9|7151.1|7148.3|7153.7|7150.9|7147.6|7144.8|195
1638946200000|2021-12-08 06:50:00|7150.9|7148.1|7152.1|7149.3|7155.6|7152.8|7148.6|7145.8|136
1638946500000|2021-12-08 06:55:00|7152.4|7149.6|7143.6|7140.8|7154.5|7151.6|7143.2|7140.2|217
1638946800000|2021-12-08 07:00:00|7143.1|7140.3|7135.7|7132.9|7150.6|7147.8|7134.1|7131.3|689
1638947100000|2021-12-08 07:05:00|7135.6|7132.8|7134.6|7131.8|7140.6|7137.8|7131.6|7128.8|502
1638947400000|2021-12-08 07:10:00|7134.7|7131.9|7141.1|7138.3|7141.6|7138.8|7129.7|7126.9|416
1638947700000|2021-12-08 07:15:00|7141.6|7138.8|7132.6|7129.8|7147.6|7144.8|7130.6|7127.8|489
1638948000000|2021-12-08 07:20:00|7132.3|7129.5|7120.4|7117.6|7132.6|7129.8|7113.5|7110.7|1011
1638948300000|2021-12-08 07:25:00|7119.5|7116.7|7128|7125.2|7128.5|7125.7|7113.5|7110.7|567
1638948600000|2021-12-08 07:30:00|7127.5|7124.7|7120.5|7117.7|7128.7|7125.9|7115.7|7112.9|506
1638948900000|2021-12-08 07:35:00|7120.8|7118|7125.5|7122.7|7132|7129.2|7120.8|7118|360
1638949200000|2021-12-08 07:40:00|7125.7|7122.9|7125.5|7122.7|7128.5|7125.7|7120.5|7117.7|281
1638949500000|2021-12-08 07:45:00|7126.5|7123.7|7138.5|7135.7|7140.5|7137.7|7124.7|7121.9|465
1638949800000|2021-12-08 07:50:00|7138.4|7135.6|7144.5|7141.7|7145|7142.2|7130.5|7127.7|544
1638950100000|2021-12-08 07:55:00|7144.4|7141.6|7136.5|7133.7|7147|7144.2|7131.9|7129.1|457
1638950400000|2021-12-08 08:00:00|7136.4|7133.6|7127.5|7124.7|7138.5|7135.7|7122.5|7119.7|839
1638950700000|2021-12-08 08:05:00|7128.5|7125.7|7127.5|7124.7|7138.5|7135.7|7124.5|7121.7|534
1638951000000|2021-12-08 08:10:00|7127|7124.2|7123.5|7120.7|7134.5|7131.7|7119.7|7116.9|747
1638951300000|2021-12-08 08:15:00|7122.5|7119.7|7122.5|7119.7|7127.5|7124.7|7115.9|7113.1|813
1638951600000|2021-12-08 08:20:00|7122|7119.2|7134.5|7131.7|7135.5|7132.7|7120.5|7117.7|622
1638951900000|2021-12-08 08:25:00|7134.2|7131.4|7146.2|7143.4|7148|7145.2|7132.7|7129.9|1708
1638952200000|2021-12-08 08:30:00|7146.7|7143.9|7165.8|7163|7167.2|7164.4|7143.2|7140.4|2325
1638952500000|2021-12-08 08:35:00|7165.7|7162.9|7150.5|7147.7|7167.2|7164.4|7148.2|7145.4|971
1638952800000|2021-12-08 08:40:00|7149.8|7147|7158.9|7156.1|7166|7163.2|7147.2|7144.4|707
1638953100000|2021-12-08 08:45:00|7159.4|7156.6|7164.8|7162|7165.8|7163|7153.5|7150.7|824
1638953400000|2021-12-08 08:50:00|7164.7|7161.9|7158.8|7156|7166.3|7163.5|7152.8|7150|594
1638953700000|2021-12-08 08:55:00|7159|7156.2|7164.1|7161.3|7169.4|7166.6|7155|7152.2|695
1638954000000|2021-12-08 09:00:00|7163.4|7160.6|7157.1|7154.3|7169.4|7166.6|7151.2|7148.4|890
1638954300000|2021-12-08 09:05:00|7156.9|7154.1|7145.1|7142.3|7158.1|7155.3|7141.1|7138.3|651
1638954600000|2021-12-08 09:10:00|7144.6|7141.8|7152.6|7149.8|7155.1|7152.3|7138.9|7136.1|1005
1638954900000|2021-12-08 09:15:00|7152.8|7150|7161.1|7158.3|7165.1|7162.3|7152.3|7149.5|620
1638955200000|2021-12-08 09:20:00|7160.8|7158|7162.8|7160|7166.8|7164|7156.8|7154|438
1638955500000|2021-12-08 09:25:00|7162.6|7159.8|7156.8|7154|7164.8|7162|7155.8|7153|340
1638955800000|2021-12-08 09:30:00|7155.1|7152.3|7148.8|7146|7155.1|7152.3|7142.8|7140|1007
1638956100000|2021-12-08 09:35:00|7148.6|7145.8|7159.9|7157.1|7161.9|7159.1|7146.1|7143.3|407
1638956400000|2021-12-08 09:40:00|7159.8|7157|7196.8|7194|7198.8|7196|7159.8|7157|2073
1638956700000|2021-12-08 09:45:00|7196.3|7193.5|7212.9|7210.1|7222.2|7216.6|7194.8|7192|2237
1638957000000|2021-12-08 09:50:00|7213.1|7210.3|7203.8|7201|7221.8|7219|7201.8|7199|1364
1638957300000|2021-12-08 09:55:00|7204.8|7202|7220|7217.2|7223.4|7220.6|7204.1|7201.3|1077
1638957600000|2021-12-08 10:00:00|7219.8|7217|7237.8|7235|7237.8|7235|7209.1|7206.3|1633
1638957900000|2021-12-08 10:05:00|7237.5|7234.7|7231.5|7228.7|7243.4|7240.6|7228.8|7226|1383
1638958200000|2021-12-08 10:10:00|7230.5|7227.7|7234.5|7231.7|7241|7238.2|7225.5|7222.7|1196
1638958500000|2021-12-08 10:15:00|7235.5|7232.7|7223.5|7220.7|7238.1|7235.3|7222.5|7219.7|855
1638958800000|2021-12-08 10:20:00|7223.3|7220.5|7219.8|7217|7228.5|7225.7|7214.8|7212|1012
1638959100000|2021-12-08 10:25:00|7219.5|7216.7|7226.5|7223.7|7228.5|7225.7|7211.5|7208.7|805
1638959400000|2021-12-08 10:30:00|7227.2|7224.4|7201.1|7198.3|7227.5|7224.7|7199.5|7196.7|1427
1638959700000|2021-12-08 10:35:00|7200.1|7197.3|7189.2|7186.4|7209.7|7206.9|7177.8|7175|3754
1638960000000|2021-12-08 10:40:00|7189.3|7186.5|7142.9|7140.1|7189.3|7186.5|7137.7|7134.9|3863
1638960300000|2021-12-08 10:45:00|7142.7|7139.9|7143.7|7140.9|7150.9|7148.1|7134.2|7131.4|2283
1638960600000|2021-12-08 10:50:00|7142.9|7140.1|7143.9|7141.1|7146.9|7144.1|7136.8|7134|903
1638960900000|2021-12-08 10:55:00|7143|7140.2|7118.9|7116.1|7145.9|7143.1|7117.9|7115.1|1616
1638961200000|2021-12-08 11:00:00|7118.5|7115.7|7093.7|7090.9|7118.5|7115.7|7079.9|7077.1|4611
1638961500000|2021-12-08 11:05:00|7093.6|7090.8|7092.6|7089.8|7106.6|7103.8|7089.6|7086.8|1983
1638961800000|2021-12-08 11:10:00|7092.7|7089.9|7106.8|7104|7113.8|7111|7089.7|7086.9|2105
1638962100000|2021-12-08 11:15:00|7106.6|7103.8|7098.3|7095.5|7112.8|7110|7090.6|7087.8|1666
1638962400000|2021-12-08 11:20:00|7098.8|7096|7101.8|7099|7112.9|7110.1|7097.8|7095|1187
1638962700000|2021-12-08 11:25:00|7100.8|7098|7093.8|7091|7105.8|7103|7089.8|7087|791
1638963000000|2021-12-08 11:30:00|7093.7|7090.9|7100.7|7097.9|7112.2|7109.4|7091.8|7089|975
1638963300000|2021-12-08 11:35:00|7100.8|7098|7102.7|7099.9|7106.8|7104|7095.5|7092.7|797
1638963600000|2021-12-08 11:40:00|7102.5|7099.7|7109.8|7107|7113.8|7111|7091.8|7089|993
1638963900000|2021-12-08 11:45:00|7110|7107.2|7210.3|7207.5|7232.4|7229.6|7100.2|7097.4|11248
1638964200000|2021-12-08 11:50:00|7210.1|7207.3|7233.6|7230.8|7242.1|7239.3|7199.4|7196.6|5541
1638964500000|2021-12-08 11:55:00|7234|7231.2|7256.3|7253.5|7265.5|7262.7|7230.6|7227.8|4738
1638964800000|2021-12-08 12:00:00|7256.2|7253.4|7252.1|7249.3|7265.8|7263|7235.8|7233|2796
1638965100000|2021-12-08 12:05:00|7252|7249.2|7228.8|7226|7259.1|7256.3|7223.5|7220.7|2570
1638965400000|2021-12-08 12:10:00|7229|7226.2|7206.8|7204|7237.5|7234.7|7206.2|7203.4|2470
1638965700000|2021-12-08 12:15:00|7207.1|7204.3|7205.8|7203|7216.8|7214|7193.7|7190.9|1675
1638966000000|2021-12-08 12:20:00|7204.8|7202|7193|7190.2|7207.1|7204.3|7184.5|7178.3|2128
1638966300000|2021-12-08 12:25:00|7193.1|7190.3|7204.1|7201.3|7207.6|7204.8|7182|7179.2|1172
1638966600000|2021-12-08 12:30:00|7203.8|7201|7208.3|7205.5|7209.5|7206.7|7193.1|7190.3|1700
1638966900000|2021-12-08 12:35:00|7208.1|7205.3|7206.7|7203.9|7212.5|7209.7|7197.4|7194.6|1562
1638967200000|2021-12-08 12:40:00|7206.2|7203.4|7204.4|7201.6|7208.7|7205.9|7194.4|7191.6|877
1638967500000|2021-12-08 12:45:00|7204.2|7201.4|7207.1|7204.3|7209.1|7206.3|7186.8|7184|1087
1638967800000|2021-12-08 12:50:00|7208|7205.2|7206.9|7204.1|7214.4|7211.6|7200.1|7197.3|835
1638968100000|2021-12-08 12:55:00|7207.1|7204.3|7214.1|7211.3|7221.4|7218.6|7198.2|7195.4|1086
1638968400000|2021-12-08 13:00:00|7213.9|7211.1|7215.1|7212.3|7224.4|7221.6|7194.4|7191.6|2527
1638968700000|2021-12-08 13:05:00|7215.2|7212.4|7216.1|7213.3|7221.6|7218.8|7210.9|7208.1|985
1638969000000|2021-12-08 13:10:00|7216.4|7213.6|7223.4|7220.6|7224.7|7221.9|7201.1|7198.3|2591
1638969300000|2021-12-08 13:15:00|7223.7|7220.9|7221.4|7218.6|7226.7|7223.9|7213.4|7210.6|1564
1638969600000|2021-12-08 13:20:00|7220.4|7217.6|7200.4|7197.6|7224.2|7221.4|7198.4|7195.6|1251
1638969900000|2021-12-08 13:25:00|7200.2|7197.4|7197.2|7194.4|7213.4|7210.6|7194|7191.2|1205
1638970200000|2021-12-08 13:30:00|7197.1|7194.3|7203.5|7200.7|7208.4|7205.6|7189.4|7186.6|1212
1638970500000|2021-12-08 13:35:00|7203.4|7200.6|7201.7|7198.9|7210.4|7207.6|7196.7|7193.9|877
1638970800000|2021-12-08 13:40:00|7201.3|7198.5|7218.7|7215.9|7219.3|7216.5|7199.7|7196.9|751
1638971100000|2021-12-08 13:45:00|7218|7215.2|7214|7211.2|7225.3|7222.5|7213.7|7210.9|977
1638971400000|2021-12-08 13:50:00|7214.3|7211.5|7212.6|7209.8|7225.6|7222.8|7207.6|7204.8|1426
1638971700000|2021-12-08 13:55:00|7211.6|7208.8|7229.9|7227.1|7231.9|7229.1|7210.6|7207.8|1698
1638972000000|2021-12-08 14:00:00|7230.2|7227.4|7165.6|7162.8|7235.3|7232.5|7160.6|7157.8|4285
1638972300000|2021-12-08 14:05:00|7165.5|7162.7|7159.5|7156.7|7178.3|7175.5|7149|7146.2|4522
1638972600000|2021-12-08 14:10:00|7159.6|7156.8|7170.9|7168.1|7179|7176.2|7153.7|7150.9|2919
1638972900000|2021-12-08 14:15:00|7171.4|7168.6|7160.9|7158.1|7183.9|7181.1|7159.3|7156.5|2006
1638973200000|2021-12-08 14:20:00|7160.6|7157.8|7138.3|7135.5|7162.9|7160.1|7135|7132.2|3484
1638973500000|2021-12-08 14:25:00|7138.6|7135.8|7146.6|7143.8|7154.3|7151.5|7136.8|7134|1933
1638973800000|2021-12-08 14:30:00|7146.3|7143.5|7147.8|7145|7169.9|7167.1|7141.8|7139|3047
1638974100000|2021-12-08 14:35:00|7147.3|7144.5|7146.6|7143.8|7153.6|7150.8|7140.3|7137.5|1771
1638974400000|2021-12-08 14:40:00|7146.3|7143.5|7165.6|7162.8|7179.6|7176.8|7139.6|7136.8|2942
1638974700000|2021-12-08 14:45:00|7165.9|7163.1|7158|7155.2|7173.6|7170.8|7144.6|7141.8|2862
1638975000000|2021-12-08 14:50:00|7158.5|7155.7|7168.8|7166|7179.8|7177|7157|7154.2|2015
1638975300000|2021-12-08 14:55:00|7169|7166.2|7172.1|7169.3|7175.6|7172.8|7154.3|7151.5|1728
1638975600000|2021-12-08 15:00:00|7172.6|7169.8|7175.9|7173.1|7186.9|7184.1|7166.6|7163.8|3719
1638975900000|2021-12-08 15:05:00|7175.6|7172.8|7170.2|7167.4|7183.9|7181.1|7168.9|7166.1|2739
1638976200000|2021-12-08 15:10:00|7169.2|7166.4|7169.2|7166.4|7179.2|7176.4|7160.8|7158|2436
1638976500000|2021-12-08 15:15:00|7168.9|7166.1|7189.8|7187|7194.6|7191.5|7166.7|7163.9|2870
1638976800000|2021-12-08 15:20:00|7190.2|7187.4|7198.2|7195.4|7208.8|7206|7182|7179.2|2893
1638977100000|2021-12-08 15:25:00|7198.5|7195.7|7181.8|7177.8|7201.5|7198.7|7177.9|7174.3|2729
1638977400000|2021-12-08 15:30:00|7181|7178.2|7166.9|7164.1|7183.8|7178.2|7147.5|7144.7|6562
1638977700000|2021-12-08 15:35:00|7167.2|7164.4|7170.2|7167.4|7182.2|7179.4|7154.5|7151.7|4019
1638978000000|2021-12-08 15:40:00|7170|7167.2|7202.5|7199.7|7211.8|7209|7169.1|7166.3|4776
1638978300000|2021-12-08 15:45:00|7202|7199.2|7165.9|7163.1|7204.5|7201.7|7163.9|7161.1|2637
1638978600000|2021-12-08 15:50:00|7166.4|7163.6|7176.6|7173.8|7180.9|7178.1|7161.2|7158.4|1913
1638978900000|2021-12-08 15:55:00|7175.6|7172.8|7197.9|7195.1|7203.2|7200.4|7173.7|7170.9|2861
1638979200000|2021-12-08 16:00:00|7198|7195.2|7174|7171.2|7207|7204.2|7173|7170.2|4187
1638979500000|2021-12-08 16:05:00|7174.2|7171.4|7161.2|7158.4|7179.5|7176.7|7154.9|7152.1|2723
1638979800000|2021-12-08 16:10:00|7160.9|7158.1|7195.2|7192.4|7197.5|7194.1|7160.6|7157.8|2927
1638980100000|2021-12-08 16:15:00|7195.1|7192.3|7187.6|7184.8|7206.5|7203.7|7187.6|7184.8|2531
1638980400000|2021-12-08 16:20:00|7187.2|7184.4|7225.1|7222.3|7226.1|7223.3|7186.6|7183.8|3419
1638980700000|2021-12-08 16:25:00|7225|7222.2|7234.4|7231.6|7236.9|7234.1|7221.3|7218.5|3820
1638981000000|2021-12-08 16:30:00|7234.7|7231.9|7231.1|7228.3|7243.1|7240.3|7225.5|7222.7|4247
1638981300000|2021-12-08 16:35:00|7232|7229.2|7233.4|7230.6|7236.1|7233.3|7223.1|7220.3|2804
1638981600000|2021-12-08 16:40:00|7233.1|7230.3|7226.3|7223.5|7240.6|7237.8|7222.8|7220|2114
1638981900000|2021-12-08 16:45:00|7226.4|7223.6|7248.8|7246|7249.1|7246.3|7220.8|7218|1810
1638982200000|2021-12-08 16:50:00|7248.9|7246.1|7262.3|7259.5|7266.3|7263.5|7245.8|7243|4206
1638982500000|2021-12-08 16:55:00|7261.8|7259|7251.8|7249|7264.3|7261.5|7245.3|7242.5|2603
1638982800000|2021-12-08 17:00:00|7251.7|7248.9|7261.7|7258.9|7262.7|7259.9|7246.7|7243.9|2974
1638983100000|2021-12-08 17:05:00|7262.1|7259.3|7273.7|7270.9|7282.3|7279.5|7257|7254.2|4021
1638983400000|2021-12-08 17:10:00|7274.4|7271.6|7266.7|7263.9|7283|7280.2|7263.3|7260.5|3285
1638983700000|2021-12-08 17:15:00|7265.7|7262.9|7263.8|7261|7273|7270.2|7261.4|7258.6|1834
1638984000000|2021-12-08 17:20:00|7264|7261.2|7253.1|7250.3|7265.4|7262.6|7248.8|7246|2707
1638984300000|2021-12-08 17:25:00|7253.4|7250.6|7228.5|7225.7|7257|7254.2|7226.9|7224.1|2652
1638984600000|2021-12-08 17:30:00|7228.9|7226.1|7242.8|7240|7249.3|7246.5|7228.5|7225.7|1874
1638984900000|2021-12-08 17:35:00|7242.7|7239.9|7235.2|7232.4|7246.2|7243.4|7232.9|7230.1|1400
1638985200000|2021-12-08 17:40:00|7235.5|7232.7|7247.8|7245|7251.2|7248.4|7231.5|7228.7|2436
1638985500000|2021-12-08 17:45:00|7246.2|7243.4|7224.2|7221.4|7247.2|7244.4|7221.6|7218.8|2979
1638985800000|2021-12-08 17:50:00|7223.9|7221.1|7238.5|7235.7|7242.9|7240.1|7221.2|7218.4|1882
1638986100000|2021-12-08 17:55:00|7238.4|7235.6|7232.5|7229.7|7241.5|7238.7|7229|7226.2|1016
1638986400000|2021-12-08 18:00:00|7231.9|7229.1|7252|7249.2|7252.2|7249.4|7231.9|7229.1|1330
1638986700000|2021-12-08 18:05:00|7252.2|7249.4|7246.5|7243.7|7259.2|7256.4|7243.2|7240.4|1578
1638987000000|2021-12-08 18:10:00|7247|7244.2|7223.8|7221|7248|7245.2|7219.4|7216.6|2361
1638987300000|2021-12-08 18:15:00|7223.5|7220.7|7209.5|7206.7|7230.7|7227.9|7209.2|7206.4|1851
1638987600000|2021-12-08 18:20:00|7209.9|7207.1|7209.9|7207.1|7217.5|7214.7|7205.9|7203.1|1474
1638987900000|2021-12-08 18:25:00|7210.9|7208.1|7232.5|7229.7|7232.9|7230.1|7210.9|7208.1|1181
1638988200000|2021-12-08 18:30:00|7232.2|7229.4|7233.5|7230.7|7234.9|7232.1|7226.1|7223.3|1067
1638988500000|2021-12-08 18:35:00|7233.1|7230.3|7231|7228.2|7235.9|7233.1|7227.5|7224.7|723
1638988800000|2021-12-08 18:40:00|7231.4|7228.6|7258.8|7256|7259.3|7256.5|7231|7228.2|2190
1638989100000|2021-12-08 18:45:00|7259.1|7256.3|7258.9|7256.1|7275.2|7270.5|7255.8|7253|2306
1638989400000|2021-12-08 18:50:00|7258.4|7255.6|7254.8|7252|7262.4|7259.6|7248.4|7245.6|1359
1638989700000|2021-12-08 18:55:00|7255.6|7252.8|7265.3|7262.5|7266.1|7263.3|7255.6|7252.8|836
1638990000000|2021-12-08 19:00:00|7265.8|7263|7247.2|7244.4|7268.8|7266|7239.6|7236.8|3333
1638990300000|2021-12-08 19:05:00|7247.1|7244.3|7241.6|7238.8|7247.1|7244.3|7238.2|7235.4|1903
1638990600000|2021-12-08 19:10:00|7241.7|7238.9|7239.8|7237|7246.6|7243.8|7234.9|7232.1|2944
1638990900000|2021-12-08 19:15:00|7239.9|7237.1|7245.6|7242.8|7250.8|7248|7237.8|7235|2806
1638991200000|2021-12-08 19:20:00|7246|7243.2|7236.9|7234.1|7253.8|7251|7225.9|7223.1|3622
1638991500000|2021-12-08 19:25:00|7236.8|7234|7229.9|7227.1|7241.8|7239|7211.3|7208.5|18120
1638991800000|2021-12-08 19:30:00|7230.6|7227.8|7241.9|7239.1|7243|7240.2|7228.9|7226.1|3323
1638992100000|2021-12-08 19:35:00|7241.5|7238.7|7228.4|7225.6|7241.5|7238.7|7227.3|7224.5|771
1638992400000|2021-12-08 19:40:00|7228.3|7225.5|7216.6|7213.8|7228.3|7225.5|7214.6|7211.8|1365
1638992700000|2021-12-08 19:45:00|7216.3|7213.5|7220.3|7217.5|7220.3|7217.5|7213|7210.2|892
1638993000000|2021-12-08 19:50:00|7219.9|7217.1|7223.4|7220.6|7231.3|7228.5|7218.3|7215.5|559
1638993300000|2021-12-08 19:55:00|7223.8|7221|7231.2|7228.4|7232.5|7229.7|7223.3|7220.5|1522
1638993600000|2021-12-08 20:00:00|7231.5|7228.7|7225.8|7223|7231.8|7229|7223.8|7221|467
1638993900000|2021-12-08 20:05:00|7224.9|7222.1|7230.4|7227.6|7231.9|7229.1|7224.3|7221.5|333
1638994200000|2021-12-08 20:10:00|7230.3|7227.5|7236.9|7234.1|7238.5|7235.7|7228.6|7225.8|586
1638994500000|2021-12-08 20:15:00|7237.4|7234.6|7237.9|7235.1|7242.9|7240.1|7236.9|7234.1|323
1638994800000|2021-12-08 20:20:00|7237.7|7234.9|7238.9|7236.1|7244.2|7241.4|7235|7232.2|616
1638995100000|2021-12-08 20:25:00|7239.5|7236.7|7242.9|7240.1|7247.9|7245.1|7238.9|7236.1|332
1638995400000|2021-12-08 20:30:00|7242.5|7239.7|7243.9|7241.1|7247.9|7245.1|7241.4|7238.6|195
1638995700000|2021-12-08 20:35:00|7243.2|7240.4|7239.7|7236.9|7243.9|7241.1|7237.9|7235.1|237
1638996000000|2021-12-08 20:40:00|7239.9|7237.1|7240.9|7238.1|7241.4|7238.6|7235.4|7232.6|301
1638996300000|2021-12-08 20:45:00|7241|7238.2|7240.9|7238.1|7242.1|7239.1|7236.9|7234.1|233
1638996600000|2021-12-08 20:50:00|7241.2|7238.4|7247.7|7244.9|7248.2|7245.4|7240.2|7237.4|265
1638996900000|2021-12-08 20:55:00|7247.9|7245.1|7246.5|7243.7|7248.5|7245.7|7243.2|7240.4|255
1638997200000|2021-12-08 21:00:00|7246.6|7243.8|7247.4|7244.6|7251|7248.2|7246|7243.2|227
1638997500000|2021-12-08 21:05:00|7247.2|7244.4|7246.9|7244.1|7247.9|7245.1|7243.2|7240.4|142
1638997800000|2021-12-08 21:10:00|7246.5|7243.7|7249.9|7247.1|7251.6|7248.8|7246.5|7243.7|85
1638998100000|2021-12-08 21:15:00|7249.5|7246.7|7257.4|7254.6|7258.7|7255.9|7248.9|7246.1|363
1638998400000|2021-12-08 21:20:00|7257.9|7255.1|7255.9|7253.1|7260.1|7257.3|7254.7|7251.9|170
1638998700000|2021-12-08 21:25:00|7256.2|7253.4|7256.9|7254.1|7258.4|7255.6|7254.9|7252.1|89
1638999000000|2021-12-08 21:30:00|7256.7|7253.9|7254.9|7252.1|7257.9|7255.1|7252.9|7250.1|358
1638999300000|2021-12-08 21:35:00|7255.9|7253.1|7255.8|7253|7256.8|7254|7253.2|7250.4|95
1638999600000|2021-12-08 21:40:00|7256.2|7253.4|7257.1|7254.3|7260.3|7257.5|7254.3|7251.5|666
1638999900000|2021-12-08 21:45:00|7257.5|7254.7|7261|7258.2|7263.5|7260.7|7255|7252.2|213
1639000200000|2021-12-08 21:50:00|7261.1|7258.3|7255.8|7253|7261.5|7258.7|7252.8|7250|415
1639000500000|2021-12-08 21:55:00|7255.5|7252.7|7252|7249.2|7256.7|7253.9|7251.5|7248.7|358
1639004400000|2021-12-08 23:00:00|7242.2|7239.4|7247.4|7244.6|7250.6|7246.6|7240.5|7237.7|193
1639004700000|2021-12-08 23:05:00|7247.3|7244.5|7243.8|7241|7247.8|7245|7243.2|7240.4|77
1639005000000|2021-12-08 23:10:00|7243.5|7240.7|7246.3|7243.5|7247.7|7244.9|7241.2|7238.4|121
1639005300000|2021-12-08 23:15:00|7246.8|7244|7251.8|7249|7251.8|7249|7246.8|7244|107
1639005600000|2021-12-08 23:20:00|7252.6|7249.8|7261.3|7258.5|7262.3|7259.5|7252.6|7249.8|236
1639005900000|2021-12-08 23:25:00|7260.3|7257.5|7258.4|7255.6|7260.3|7257.5|7255.8|7253|76
1639006200000|2021-12-08 23:30:00|7258.1|7255.3|7253.7|7250.9|7258.1|7255.3|7252.3|7249.5|123
1639006500000|2021-12-08 23:35:00|7253.8|7251|7250.8|7248|7253.8|7251|7250.8|7248|50
1639006800000|2021-12-08 23:40:00|7251.2|7248.4|7250.3|7247.5|7251.3|7248.5|7248.2|7245.4|53
1639007100000|2021-12-08 23:45:00|7250.2|7247.4|7251.9|7249.1|7254.3|7251.5|7249.2|7246.4|38
1639007400000|2021-12-08 23:50:00|7251.4|7248.6|7248.3|7245.5|7251.8|7248.6|7246.6|7243.8|61
1639007700000|2021-12-08 23:55:00|7247.8|7245|7246.8|7244|7248.3|7245.5|7245.8|7243|23
1639008000000|2021-12-09 00:00:00|7246.6|7243.8|7250.3|7247.5|7250.8|7248|7245.6|7242.8|87
1639008300000|2021-12-09 00:05:00|7250.1|7247.3|7242.1|7239.3|7250.1|7247.3|7242.1|7239.3|72
1639008600000|2021-12-09 00:10:00|7242.5|7239.7|7246.3|7243.5|7246.6|7243.8|7241.1|7238.3|52
1639008900000|2021-12-09 00:15:00|7246.1|7243.3|7245.6|7242.8|7247.8|7245|7245.6|7242.8|25
1639009200000|2021-12-09 00:20:00|7245.1|7242.3|7248.8|7246|7250.8|7248|7243.3|7240.5|81
1639009500000|2021-12-09 00:25:00|7248.3|7245.5|7247.8|7245|7248.8|7246|7244.8|7242|70
1639009800000|2021-12-09 00:30:00|7247.6|7244.8|7246.3|7243.5|7248.6|7245.8|7245.8|7243|10
1639010100000|2021-12-09 00:35:00|7246.1|7243.3|7245.8|7243|7246.8|7244|7243.8|7241|47
1639010400000|2021-12-09 00:40:00|7246.3|7243.5|7247.8|7245|7247.8|7245|7242.8|7240|55
1639010700000|2021-12-09 00:45:00|7246.6|7243.8|7241.8|7239|7246.6|7243.8|7241.6|7238.8|60
1639011000000|2021-12-09 00:50:00|7242.8|7240|7246.8|7244|7246.8|7244|7242.8|7240|97
1639011300000|2021-12-09 00:55:00|7245.8|7243|7242.8|7240|7246.8|7244|7242.8|7240|51
1639011600000|2021-12-09 01:00:00|7243.3|7240.5|7247.9|7245.1|7249.4|7246.6|7228.8|7226|1224
1639011900000|2021-12-09 01:05:00|7248.3|7245.5|7239.8|7237|7251.8|7249|7237.8|7235|454
1639012200000|2021-12-09 01:10:00|7240.8|7238|7240.6|7237.8|7243.8|7241|7235.9|7233.1|239
1639012500000|2021-12-09 01:15:00|7240.7|7237.9|7230.6|7227.8|7241.7|7238.9|7228.7|7225.9|391
1639012800000|2021-12-09 01:20:00|7230.2|7227.4|7240.7|7237.9|7240.7|7237.9|7222.7|7217.4|682
1639013100000|2021-12-09 01:25:00|7239.7|7236.9|7246.7|7243.9|7250.4|7247.6|7238.7|7235.9|441
1639013400000|2021-12-09 01:30:00|7247.2|7244.4|7260.2|7257.4|7261.2|7258.4|7244.1|7241.3|561
1639013700000|2021-12-09 01:35:00|7261.1|7258.3|7253.2|7250.4|7262.7|7259.9|7253.1|7250.3|387
1639014000000|2021-12-09 01:40:00|7253.7|7250.9|7258.1|7255.3|7261.8|7257.9|7252.7|7249.9|257
1639014300000|2021-12-09 01:45:00|7258.5|7255.7|7255.7|7252.9|7260.4|7257.6|7254.5|7251.7|229
1639014600000|2021-12-09 01:50:00|7255.6|7252.8|7251.7|7248.9|7256.7|7253.9|7249.7|7246.9|245
1639014900000|2021-12-09 01:55:00|7251.9|7249.1|7251.7|7248.9|7255.7|7252.9|7248.7|7245.9|283
1639015200000|2021-12-09 02:00:00|7252.1|7249.3|7249.7|7246.9|7254.7|7251.9|7248.1|7245.3|191
1639015500000|2021-12-09 02:05:00|7250.1|7247.3|7253.9|7251.1|7256.4|7253.6|7246.7|7243.9|205
1639015800000|2021-12-09 02:10:00|7254.2|7251.4|7252.7|7249.9|7255.7|7252.9|7252.2|7249.4|85
1639016100000|2021-12-09 02:15:00|7252.2|7249.4|7253.7|7250.9|7255.7|7252.9|7251.6|7248.8|81
1639016400000|2021-12-09 02:20:00|7254.1|7251.3|7259.1|7256.3|7259.7|7256.9|7252.7|7249.9|227
1639016700000|2021-12-09 02:25:00|7258.7|7255.9|7265.2|7262.4|7265.9|7263.1|7258.1|7255.3|288
1639017000000|2021-12-09 02:30:00|7265.1|7262.3|7269.7|7266.9|7269.7|7266.9|7260.7|7257.9|338
1639017300000|2021-12-09 02:35:00|7270.3|7267.5|7266.7|7263.9|7270.7|7267.9|7266.6|7263.8|200
1639017600000|2021-12-09 02:40:00|7265.7|7262.9|7275.2|7272.4|7279.3|7276.5|7265.7|7262.9|546
1639017900000|2021-12-09 02:45:00|7275.3|7272.5|7306.7|7303.9|7312.7|7309.9|7275.3|7272.5|2984
1639018200000|2021-12-09 02:50:00|7306.8|7304|7308.7|7305.9|7319.7|7316.9|7303.7|7300.9|1595
1639018500000|2021-12-09 02:55:00|7308.6|7305.8|7309.2|7306.4|7313.2|7310.4|7302.1|7299.3|479
1639018800000|2021-12-09 03:00:00|7309.8|7307|7301.2|7298.4|7312.7|7309.9|7294.7|7291.9|632
1639019100000|2021-12-09 03:05:00|7301.1|7298.3|7301.7|7298.9|7304.7|7301.9|7299.7|7296.9|281
1639019400000|2021-12-09 03:10:00|7302|7299.2|7314.7|7311.9|7316.2|7313.4|7298.6|7295.8|660
1639019700000|2021-12-09 03:15:00|7314.1|7311.3|7311.7|7308.9|7315.7|7312.9|7308.2|7305.4|328
1639020000000|2021-12-09 03:20:00|7312|7309.2|7306.2|7303.4|7312.7|7309.9|7305.2|7302.4|148
1639020300000|2021-12-09 03:25:00|7306.3|7303.5|7304.7|7301.9|7314.1|7311.3|7303.7|7300.9|498
1639020600000|2021-12-09 03:30:00|7304.8|7302|7294.7|7291.9|7304.8|7302|7294.7|7291.9|425
1639020900000|2021-12-09 03:35:00|7294.3|7291.5|7295.7|7292.9|7297.7|7294.9|7291.5|7288.7|271
1639021200000|2021-12-09 03:40:00|7295.8|7293|7292.8|7290|7296.3|7293.5|7292|7289.2|247
1639021500000|2021-12-09 03:45:00|7292.3|7289.5|7296.2|7293.4|7297.3|7294.5|7290.7|7287.9|176
1639021800000|2021-12-09 03:50:00|7296.7|7293.9|7292.7|7289.9|7296.9|7294.1|7290.7|7287.9|213
1639022100000|2021-12-09 03:55:00|7292.2|7289.4|7280.7|7277.9|7294.7|7291.9|7279.7|7276.9|448
1639022400000|2021-12-09 04:00:00|7280.9|7278.1|7275.7|7272.9|7283|7280.2|7275.3|7272.5|520
1639022700000|2021-12-09 04:05:00|7274.7|7271.9|7282.7|7279.9|7283.7|7280.9|7272.2|7269.4|402
1639023000000|2021-12-09 04:10:00|7282.8|7280|7285.7|7282.9|7288.3|7285.5|7282.2|7279.4|315
1639023300000|2021-12-09 04:15:00|7285.5|7282.7|7287|7284.2|7289.9|7287.1|7284.7|7281.9|318
1639023600000|2021-12-09 04:20:00|7286.7|7283.9|7279.7|7276.9|7286.7|7283.9|7277.7|7274.9|197
1639023900000|2021-12-09 04:25:00|7279.8|7277|7280.7|7277.9|7282.7|7279.9|7279.2|7276.4|57
1639024200000|2021-12-09 04:30:00|7280.8|7278|7279.7|7276.9|7282.3|7279.5|7278.7|7275.9|115
1639024500000|2021-12-09 04:35:00|7279.5|7276.7|7283.7|7280.9|7283.7|7280.9|7278.2|7275.4|96
1639024800000|2021-12-09 04:40:00|7284.7|7281.9|7275.8|7273|7285.8|7283|7273.7|7270.9|268
1639025100000|2021-12-09 04:45:00|7275.7|7272.9|7284.6|7281.8|7286.3|7283.5|7275.7|7272.9|210
1639025400000|2021-12-09 04:50:00|7284.8|7282|7288.1|7285.3|7290.1|7287.3|7284.6|7281.8|210
1639025700000|2021-12-09 04:55:00|7287.1|7284.3|7296.9|7294.1|7296.9|7294.1|7286.8|7284|400
1639026000000|2021-12-09 05:00:00|7296.8|7294|7295.6|7292.8|7298.6|7295.8|7293.6|7290.8|183
1639026300000|2021-12-09 05:05:00|7295.5|7292.7|7292.5|7289.7|7297.6|7294.8|7292.1|7289.3|87
1639026600000|2021-12-09 05:10:00|7292.4|7289.6|7295.6|7292.8|7296.1|7293.3|7291.6|7288.8|63
1639026900000|2021-12-09 05:15:00|7295|7292.2|7294.6|7291.8|7296.1|7293.3|7293.1|7290.3|52
1639027200000|2021-12-09 05:20:00|7294.1|7291.3|7295.6|7292.8|7296.1|7293.3|7293.6|7290.8|38
1639027500000|2021-12-09 05:25:00|7295.1|7292.3|7296.6|7293.8|7299|7296.2|7294.6|7291.8|122
1639027800000|2021-12-09 05:30:00|7297|7294.2|7293.1|7290.3|7300.6|7297.8|7285.6|7282.8|519
1639028100000|2021-12-09 05:35:00|7293.5|7290.7|7287.6|7284.8|7293.5|7290.7|7285.5|7282.7|313
1639028400000|2021-12-09 05:40:00|7287.5|7284.7|7295.1|7292.3|7296.1|7293.3|7284.1|7281.3|207
1639028700000|2021-12-09 05:45:00|7295.3|7292.5|7297.6|7294.8|7298.1|7295.3|7290.6|7287.8|215
1639029000000|2021-12-09 05:50:00|7296.6|7293.8|7286.1|7283.3|7296.6|7293.8|7281.6|7278.8|294
1639029300000|2021-12-09 05:55:00|7286.3|7283.5|7277.1|7274.3|7288.1|7285.3|7276.1|7273.3|358
1639029600000|2021-12-09 06:00:00|7277.2|7274.4|7280.1|7277.3|7285.1|7282.3|7277.1|7274.3|228
1639029900000|2021-12-09 06:05:00|7280.2|7277.4|7291.6|7288.8|7292.6|7289.8|7278.1|7275.3|199
1639030200000|2021-12-09 06:10:00|7291.5|7288.7|7281.6|7278.8|7295.7|7292.9|7281.1|7278.3|317
1639030500000|2021-12-09 06:15:00|7282.1|7279.3|7281.1|7278.3|7286.6|7283.8|7279.6|7276.8|153
1639030800000|2021-12-09 06:20:00|7281.2|7278.4|7285.1|7282.3|7288.6|7285.8|7279.5|7276.7|109
1639031100000|2021-12-09 06:25:00|7285|7282.2|7281.1|7278.3|7285.6|7282.8|7278.1|7275.3|159
1639031400000|2021-12-09 06:30:00|7280.6|7277.8|7280.1|7277.3|7289.1|7286.3|7278.6|7275.8|205
1639031700000|2021-12-09 06:35:00|7279.6|7276.8|7294.5|7291.7|7296|7293.2|7279.6|7276.8|354
1639032000000|2021-12-09 06:40:00|7294|7291.2|7292.1|7289.3|7296.1|7293.3|7289.6|7286.8|246
1639032300000|2021-12-09 06:45:00|7292.6|7289.8|7286.1|7283.3|7296.6|7293.8|7285.6|7282.8|210
1639032600000|2021-12-09 06:50:00|7285.7|7282.9|7284.6|7281.8|7287.6|7284.8|7281.7|7278.9|165
1639032900000|2021-12-09 06:55:00|7284.7|7281.9|7280.1|7277.3|7287.6|7284.8|7280|7277.2|101
1639033200000|2021-12-09 07:00:00|7280.6|7277.8|7266.6|7263.8|7282.6|7279|7266.5|7263.7|673
1639033500000|2021-12-09 07:05:00|7267|7264.2|7264.1|7261.3|7271.7|7268.9|7262|7259.2|442
1639033800000|2021-12-09 07:10:00|7264.2|7261.4|7256.6|7253.8|7267.2|7264.4|7249.9|7247.1|863
1639034100000|2021-12-09 07:15:00|7256.4|7253.6|7264.4|7261.6|7266.6|7263.8|7253.9|7251.1|447
1639034400000|2021-12-09 07:20:00|7264.6|7261.8|7261.9|7259.1|7265.4|7262.6|7257.6|7254.8|264
1639034700000|2021-12-09 07:25:00|7262.4|7259.6|7268.4|7265.6|7268.8|7266|7258.1|7255.3|390
1639035000000|2021-12-09 07:30:00|7268.6|7265.8|7273.6|7270.8|7277.6|7274.8|7268.4|7265.6|666
1639035300000|2021-12-09 07:35:00|7273.4|7270.6|7271.6|7268.8|7280.4|7277.6|7271.6|7268.8|336
1639035600000|2021-12-09 07:40:00|7271.7|7268.9|7271.3|7268.5|7276.3|7273.5|7270.2|7267.4|310
1639035900000|2021-12-09 07:45:00|7270.9|7268.1|7265.4|7262.6|7271.3|7268.5|7264.9|7262.1|283
1639036200000|2021-12-09 07:50:00|7265.6|7262.8|7264.3|7261.5|7269.4|7266.6|7264.3|7261.5|195
1639036500000|2021-12-09 07:55:00|7263.6|7260.8|7251.3|7248.5|7263.6|7260.8|7247.9|7245.1|648
1639036800000|2021-12-09 08:00:00|7250.8|7248|7239.8|7237|7253.3|7250.5|7236|7233.2|1309
1639037100000|2021-12-09 08:05:00|7239.4|7236.6|7239.3|7236.5|7248.3|7245.5|7238.3|7235.5|893
1639037400000|2021-12-09 08:10:00|7238.7|7235.9|7224.3|7221.5|7239.3|7236.5|7221.7|7218.9|1412
1639037700000|2021-12-09 08:15:00|7225.3|7222.5|7233.3|7230.5|7242.3|7239.5|7225.3|7222.5|838
1639038000000|2021-12-09 08:20:00|7234|7231.2|7232.2|7229.4|7244.3|7241.5|7229.7|7226.9|618
1639038300000|2021-12-09 08:25:00|7231.3|7228.5|7232.3|7229.5|7236.9|7234.1|7221.2|7218.4|1330
1639038600000|2021-12-09 08:30:00|7232|7229.2|7229.1|7226.3|7237.6|7234.8|7216|7213.2|2109
1639038900000|2021-12-09 08:35:00|7229.5|7226.7|7233|7230.2|7242|7239.2|7228|7225.2|841
1639039200000|2021-12-09 08:40:00|7232.9|7230.1|7200|7197.2|7235.4|7232.6|7196|7193.2|2067
1639039500000|2021-12-09 08:45:00|7201|7198.2|7217|7214.2|7228.3|7225.5|7199.1|7196.3|3555
1639039800000|2021-12-09 08:50:00|7216.5|7213.7|7202|7199.2|7218|7215.2|7199.4|7196.6|1167
1639040100000|2021-12-09 08:55:00|7201.7|7198.9|7213|7210.2|7218|7215.2|7201|7198.2|750
1639040400000|2021-12-09 09:00:00|7212|7209.2|7201.9|7199.1|7221.1|7218.3|7199|7196.2|942
1639040700000|2021-12-09 09:05:00|7202|7199.2|7187.9|7185.1|7204.5|7201.7|7178.6|7175.8|1980
1639041000000|2021-12-09 09:10:00|7188|7185.2|7187|7184.2|7199|7196.2|7185|7182.2|781
1639041300000|2021-12-09 09:15:00|7187.1|7184.3|7193|7190.2|7202.7|7199.9|7185.9|7183.1|1075
1639041600000|2021-12-09 09:20:00|7192.9|7190.1|7196.5|7193.7|7199|7196.2|7189.6|7186.8|652
1639041900000|2021-12-09 09:25:00|7197.1|7194.3|7195.9|7193.1|7202|7199.2|7194|7191.2|521
1639042200000|2021-12-09 09:30:00|7196|7193.2|7217|7214.2|7217.9|7215.1|7192|7189.2|995
1639042500000|2021-12-09 09:35:00|7217.1|7214.3|7210|7207.2|7222|7219.2|7207.6|7204.8|760
1639042800000|2021-12-09 09:40:00|7209|7206.2|7209.5|7206.7|7212.7|7209.9|7208|7205.2|349
1639043100000|2021-12-09 09:45:00|7209|7206.2|7204|7201.2|7210|7207.2|7202.4|7199.6|339
1639043400000|2021-12-09 09:50:00|7202.6|7199.8|7197|7194.2|7204|7201.2|7196.1|7193.3|462
1639043700000|2021-12-09 09:55:00|7196|7193.2|7205|7202.2|7209.6|7206.8|7188|7185.2|849
1639044000000|2021-12-09 10:00:00|7204.9|7202.1|7193.2|7190.4|7209.2|7206.4|7192.2|7189.4|893
1639044300000|2021-12-09 10:05:00|7193.7|7190.9|7177|7174.2|7195.2|7192.4|7173.6|7170.8|1138
1639044600000|2021-12-09 10:10:00|7176.6|7173.8|7187.6|7184.8|7191|7188.2|7175.6|7172.8|789
1639044900000|2021-12-09 10:15:00|7187.2|7184.4|7189|7186.2|7195|7192.2|7179.6|7176.8|605
1639045200000|2021-12-09 10:20:00|7189.2|7186.4|7192|7189.2|7196|7193.2|7186.8|7184|451
1639045500000|2021-12-09 10:25:00|7191.8|7189|7196|7193.2|7198|7195.2|7187|7184.2|620
1639045800000|2021-12-09 10:30:00|7195.3|7192.5|7207|7204.2|7208|7205.2|7193.8|7191|849
1639046100000|2021-12-09 10:35:00|7207.2|7204.4|7214|7211.2|7217|7214.2|7206.6|7203.8|778
1639046400000|2021-12-09 10:40:00|7215|7212.2|7207.8|7205|7216|7213.2|7201|7198.2|385
1639046700000|2021-12-09 10:45:00|7207|7204.2|7202|7199.2|7207|7204.2|7197|7194.2|416
1639047000000|2021-12-09 10:50:00|7201.2|7198.4|7218|7215.2|7218|7215.2|7201|7198.2|511
1639047300000|2021-12-09 10:55:00|7218.6|7215.8|7201|7198.2|7220|7217.2|7200|7197.2|801
1639047600000|2021-12-09 11:00:00|7200.8|7198|7196|7193.2|7205.6|7202.8|7195.8|7193|453
1639047900000|2021-12-09 11:05:00|7195.8|7193|7192|7189.2|7200.5|7197.7|7189.3|7186.5|545
1639048200000|2021-12-09 11:10:00|7192.2|7189.4|7167.7|7164.9|7194.8|7192|7163.6|7160.8|2393
1639048500000|2021-12-09 11:15:00|7167.4|7164.6|7174.9|7172.1|7183.9|7181.1|7165.7|7162.9|1239
1639048800000|2021-12-09 11:20:00|7174.7|7171.9|7181.8|7179|7182.9|7180.1|7173.3|7170.5|499
1639049100000|2021-12-09 11:25:00|7181.4|7178.6|7174.9|7172.1|7182.9|7180.1|7173.7|7170.9|448
1639049400000|2021-12-09 11:30:00|7175.7|7172.9|7186.9|7184.1|7190.7|7187.9|7174.9|7172.1|692
1639049700000|2021-12-09 11:35:00|7186.3|7183.5|7180.9|7178.1|7189.9|7187.1|7177.3|7174.5|353
1639050000000|2021-12-09 11:40:00|7180.1|7177.3|7175.7|7172.9|7180.1|7177.3|7162.8|7160|962
1639050300000|2021-12-09 11:45:00|7176.7|7173.9|7176.7|7173.9|7177.7|7174.9|7164.7|7161.9|601
1639050600000|2021-12-09 11:50:00|7178.3|7175.5|7170.7|7167.9|7178.7|7175.9|7164.7|7161.9|480
1639050900000|2021-12-09 11:55:00|7171.2|7168.4|7179.7|7176.9|7182.5|7179.7|7169.5|7166.7|421
1639051200000|2021-12-09 12:00:00|7180.5|7177.7|7176.5|7173.7|7184.5|7181.7|7174.7|7171.9|728
1639051500000|2021-12-09 12:05:00|7176|7173.2|7181.7|7178.9|7183.7|7180.9|7171.7|7168.9|472
1639051800000|2021-12-09 12:10:00|7181|7178.2|7180.7|7177.9|7186.8|7184|7178.5|7175.7|403
1639052100000|2021-12-09 12:15:00|7180.8|7178|7188.8|7186|7189.9|7187.1|7180.7|7177.9|704
1639052400000|2021-12-09 12:20:00|7188.7|7185.9|7173.4|7170.6|7192.9|7190.1|7172|7169.2|800
1639052700000|2021-12-09 12:25:00|7172.9|7170.1|7169.9|7167.1|7174.9|7172.1|7165.4|7162.6|677
1639053000000|2021-12-09 12:30:00|7169.8|7167|7159.9|7157.1|7172.9|7170.1|7157.5|7154.7|670
1639053300000|2021-12-09 12:35:00|7159.4|7156.6|7156.9|7154.1|7170|7167.2|7152.9|7150.1|1245
1639053600000|2021-12-09 12:40:00|7156.8|7154|7152.9|7150.1|7165.9|7163.1|7150.7|7147.9|858
1639053900000|2021-12-09 12:45:00|7153.2|7150.4|7142.9|7140.1|7156.9|7154.1|7141.9|7139.1|1439
1639054200000|2021-12-09 12:50:00|7142.8|7140|7123.3|7120.5|7142.9|7140.1|7119.3|7116.5|3527
1639054500000|2021-12-09 12:55:00|7123.8|7121|7146.3|7143.5|7147.3|7144.5|7123.8|7121|1482
1639054800000|2021-12-09 13:00:00|7146.5|7143.7|7134.9|7132.1|7146.5|7143.7|7128.3|7125.5|1806
1639055100000|2021-12-09 13:05:00|7135.3|7132.5|7133.9|7131.1|7146.3|7143.5|7126.9|7124.1|1266
1639055400000|2021-12-09 13:10:00|7133.3|7130.5|7139.9|7137.1|7147.2|7144.4|7129.9|7127.1|1828
1639055700000|2021-12-09 13:15:00|7139.3|7136.5|7150.8|7148|7151.9|7149.1|7139.3|7136.5|1281
1639056000000|2021-12-09 13:20:00|7149.9|7147.1|7146.9|7144.1|7156.9|7154.1|7134.9|7132.1|2053
1639056300000|2021-12-09 13:25:00|7147.9|7145.1|7155.9|7153.1|7164.9|7162.1|7147.4|7144.6|1491
1639056600000|2021-12-09 13:30:00|7156.4|7153.6|7135.6|7132.8|7157.9|7155.1|7134.6|7131.8|1647
1639056900000|2021-12-09 13:35:00|7135.5|7132.7|7127|7124.2|7146.6|7143.8|7126|7123.2|1730
1639057200000|2021-12-09 13:40:00|7126|7123.2|7129|7126.2|7132|7129.2|7122|7119.2|1788
1639057500000|2021-12-09 13:45:00|7129.5|7126.7|7123.4|7120.6|7143.6|7140.8|7120|7117.2|2879
1639057800000|2021-12-09 13:50:00|7123.2|7120.4|7130|7127.2|7134.6|7131.8|7120.7|7117.9|2323
1639058100000|2021-12-09 13:55:00|7130.3|7127.5|7140.5|7137.7|7146|7143.2|7125.4|7122.6|2094
1639058400000|2021-12-09 14:00:00|7140.9|7138.1|7152.6|7149.8|7165.5|7162.7|7131.7|7128.9|4182
1639058700000|2021-12-09 14:05:00|7151.8|7149|7153.9|7151.1|7162.6|7159.8|7141.6|7138.8|3074
1639059000000|2021-12-09 14:10:00|7154.2|7151.4|7161.2|7158.4|7169.2|7166.4|7152.6|7149.8|2181
1639059300000|2021-12-09 14:15:00|7160.9|7158.1|7171|7168.2|7175.9|7173.1|7153.6|7150.8|2114
1639059600000|2021-12-09 14:20:00|7171.1|7168.3|7170.2|7167.4|7176.5|7173.7|7155|7152.2|2795
1639059900000|2021-12-09 14:25:00|7169.2|7166.4|7164.5|7161.7|7176.6|7173.8|7157.6|7154.8|2324
1639060200000|2021-12-09 14:30:00|7164.6|7161.8|7175.6|7172.8|7186.2|7183.4|7159.6|7156.8|4544
1639060500000|2021-12-09 14:35:00|7175.7|7172.9|7164|7161.2|7181|7178.2|7159|7156.2|2314
1639060800000|2021-12-09 14:40:00|7164.6|7161.8|7157.6|7154.8|7169|7166.2|7150.6|7147.8|2386
1639061100000|2021-12-09 14:45:00|7157.5|7154.7|7149.6|7146.8|7157.5|7154.7|7135|7132.2|2978
1639061400000|2021-12-09 14:50:00|7149.2|7146.4|7133.6|7130.8|7154.5|7151.7|7127|7124.2|2697
1639061700000|2021-12-09 14:55:00|7133.3|7130.5|7143.6|7140.8|7147.3|7144.5|7120|7117.2|2812
1639062000000|2021-12-09 15:00:00|7143|7140.2|7162.6|7159.8|7163.2|7160.4|7135|7132.2|3103
1639062300000|2021-12-09 15:05:00|7163.6|7160.8|7166.6|7163.8|7167.6|7164.8|7148.6|7145.8|1965
1639062600000|2021-12-09 15:10:00|7166.5|7163.7|7171.6|7168.8|7175|7172.2|7159.5|7156.7|1678
1639062900000|2021-12-09 15:15:00|7172.6|7169.8|7177.7|7174.9|7184.6|7181.8|7164.2|7161.4|4005
1639063200000|2021-12-09 15:20:00|7177.8|7175|7169.8|7167|7185.7|7182.9|7167.8|7165|3545
1639063500000|2021-12-09 15:25:00|7170.8|7168|7170.8|7168|7173.2|7170.4|7158.1|7155.3|2265
1639063800000|2021-12-09 15:30:00|7171|7168.2|7163|7160.2|7173.3|7170.5|7160|7157.2|1823
1639064100000|2021-12-09 15:35:00|7163.1|7160.3|7154.7|7151.9|7169.8|7167|7151.8|7149|1846
1639064400000|2021-12-09 15:40:00|7154.8|7152|7165.1|7162.3|7172.2|7169.4|7151.3|7148.5|2334
1639064700000|2021-12-09 15:45:00|7165.2|7162.4|7160.7|7157.9|7167.8|7165|7146.2|7143.4|2761
1639065000000|2021-12-09 15:50:00|7160.8|7158|7141.2|7138.4|7164.5|7161.7|7140.8|7138|2685
1639065300000|2021-12-09 15:55:00|7140.8|7138|7161.2|7158.4|7163.5|7160.7|7138.8|7136|1682
1639065600000|2021-12-09 16:00:00|7161.7|7158.9|7164.8|7162|7171.2|7168.4|7157.2|7154.4|2091
1639065900000|2021-12-09 16:05:00|7164.5|7161.7|7173.8|7171|7175.8|7173|7157.8|7155|1972
1639066200000|2021-12-09 16:10:00|7173.1|7170.3|7167.8|7165|7173.8|7171|7151.3|7148.5|2010
1639066500000|2021-12-09 16:15:00|7167.2|7164.4|7161.7|7158.9|7175.2|7172.4|7156.2|7153.4|1808
1639066800000|2021-12-09 16:20:00|7161.6|7158.8|7171.8|7169|7172.9|7170.1|7154.8|7152|1624
1639067100000|2021-12-09 16:25:00|7171.2|7168.4|7170.6|7167.8|7184.6|7181.8|7168.4|7165.6|3339
1639067400000|2021-12-09 16:30:00|7169.2|7166.4|7166.9|7164.1|7172.8|7170|7157.2|7154.4|2663
1639067700000|2021-12-09 16:35:00|7167.1|7164.3|7167.8|7165|7172.7|7169.9|7161.7|7158.9|1591
1639068000000|2021-12-09 16:40:00|7167.7|7164.9|7165.8|7163|7172.8|7170|7156.9|7154.1|1259
1639068300000|2021-12-09 16:45:00|7166.8|7164|7160.8|7158|7170.2|7167.4|7156.8|7154|1335
1639068600000|2021-12-09 16:50:00|7161.2|7158.4|7169.2|7166.4|7171.2|7168.4|7161.2|7158.4|1265
1639068900000|2021-12-09 16:55:00|7169.8|7167|7141.7|7138.9|7169.8|7167|7133.2|7130.4|2781
1639069200000|2021-12-09 17:00:00|7141.6|7138.8|7139.6|7136.8|7150.8|7148|7136.6|7133.8|2154
1639069500000|2021-12-09 17:05:00|7139.2|7136.4|7120.9|7118.1|7139.7|7136.9|7100.6|7097.8|5558
1639069800000|2021-12-09 17:10:00|7121.2|7118.4|7146.5|7143.7|7156.2|7153.4|7118.9|7116.1|3377
1639070100000|2021-12-09 17:15:00|7146.2|7143.4|7129.7|7126.9|7147.2|7144.4|7126.4|7123.6|1896
1639070400000|2021-12-09 17:20:00|7129.5|7126.7|7133.8|7131|7135.8|7133|7121.4|7118.6|1945
1639070700000|2021-12-09 17:25:00|7134.2|7131.4|7129.2|7126.4|7138.2|7135.4|7125.8|7123|926
1639071000000|2021-12-09 17:30:00|7129.8|7127|7138.8|7136|7140.2|7137.4|7124.8|7122|1398
1639071300000|2021-12-09 17:35:00|7138.2|7135.4|7139.8|7137|7144.4|7141.6|7133.2|7130.4|1538
1639071600000|2021-12-09 17:40:00|7140.8|7138|7135.8|7133|7142.4|7139.6|7134.5|7131.7|1171
1639071900000|2021-12-09 17:45:00|7136.2|7133.4|7128|7125.2|7139.8|7137|7127.2|7124.4|1008
1639072200000|2021-12-09 17:50:00|7128.4|7125.6|7125.9|7123.1|7133.2|7130.4|7118.3|7115.5|1805
1639072500000|2021-12-09 17:55:00|7126.5|7123.7|7134.5|7131.7|7141.9|7139.1|7125.2|7122.4|1604
1639072800000|2021-12-09 18:00:00|7134.9|7132.1|7131.9|7129.1|7137.2|7134.4|7125.9|7123.1|1347
1639073100000|2021-12-09 18:05:00|7132.5|7129.7|7136.9|7134.1|7141.9|7139.1|7127.9|7125.1|1275
1639073400000|2021-12-09 18:10:00|7135.9|7133.1|7141.9|7139.1|7144.5|7141.7|7134.4|7131.6|1181
1639073700000|2021-12-09 18:15:00|7140.9|7138.1|7133.4|7130.6|7144.4|7141.6|7133.3|7130.5|1247
1639074000000|2021-12-09 18:20:00|7133.6|7130.8|7123.4|7120.6|7134.9|7132.1|7116.9|7114.1|3072
1639074300000|2021-12-09 18:25:00|7123.3|7120.5|7105.1|7102.3|7126.9|7124.1|7103.6|7100.8|1529
1639074600000|2021-12-09 18:30:00|7105.3|7102.5|7107.6|7104.8|7111.9|7109.1|7094.3|7091.5|2800
1639074900000|2021-12-09 18:35:00|7107.5|7104.7|7115|7112.2|7119.8|7117|7105.3|7102.5|2693
1639075200000|2021-12-09 18:40:00|7114.6|7111.8|7107.9|7105.1|7118.8|7116|7106|7103.2|2235
1639075500000|2021-12-09 18:45:00|7107.5|7104.7|7125.8|7123|7129.1|7126.3|7102.5|7099.7|2378
1639075800000|2021-12-09 18:50:00|7125.5|7122.7|7117.5|7114.7|7125.5|7122.7|7115.1|7112.3|1734
1639076100000|2021-12-09 18:55:00|7117.1|7114.3|7114.5|7111.7|7122.9|7120.1|7112.5|7109.7|1689
1639076400000|2021-12-09 19:00:00|7114.3|7111.5|7112.3|7109.5|7118.9|7116.1|7103.9|7100.9|1824
1639076700000|2021-12-09 19:05:00|7112.6|7109.8|7116.5|7113.7|7118.9|7116.1|7108.3|7105.5|1983
1639077000000|2021-12-09 19:10:00|7116.4|7113.6|7121.9|7119.1|7122|7119.2|7110.4|7107.6|1178
1639077300000|2021-12-09 19:15:00|7122.5|7119.7|7114.4|7111.6|7125.1|7122.3|7112.9|7110.1|1375
1639077600000|2021-12-09 19:20:00|7114.5|7111.7|7108.1|7105.3|7119.5|7116.7|7104|7101.2|3397
1639077900000|2021-12-09 19:25:00|7108.2|7105.4|7076.2|7073.4|7113.2|7110.4|7071.9|7069.1|15870
1639078200000|2021-12-09 19:30:00|7076.5|7073.7|7058.6|7055.8|7079.6|7076.8|7055.1|7052.3|4423
1639078500000|2021-12-09 19:35:00|7059|7056.2|7050|7047.2|7063.6|7060.8|7046.4|7043.6|1859
1639078800000|2021-12-09 19:40:00|7049.9|7047.1|7055.6|7052.8|7060|7057.2|7046.4|7043.6|3255
1639079100000|2021-12-09 19:45:00|7056|7053.2|7051|7048.2|7057.5|7054.7|7050.4|7047.6|769
1639079400000|2021-12-09 19:50:00|7051.4|7048.6|7047.5|7044.7|7062|7059.2|7045.4|7042.6|1046
1639079700000|2021-12-09 19:55:00|7047.9|7045.1|7054.2|7051.4|7055.6|7052.8|7038|7035.2|2742
1639080000000|2021-12-09 20:00:00|7054.5|7051.7|7051|7048.2|7059.4|7056.6|7050.6|7047.8|921
1639080300000|2021-12-09 20:05:00|7053|7050.2|7050|7047.2|7060|7057.2|7050|7047.2|361
1639080600000|2021-12-09 20:10:00|7050.7|7047.9|7042|7039.2|7053.4|7050.6|7041|7038.2|587
1639080900000|2021-12-09 20:15:00|7041.6|7038.8|7042.7|7039.9|7043.4|7040.6|7034.4|7031.6|1658
1639081200000|2021-12-09 20:20:00|7042.9|7040.1|7031.6|7028.8|7044|7041.2|7029.1|7026.3|954
1639081500000|2021-12-09 20:25:00|7031|7028.2|7045.9|7043.1|7050|7047.2|7029.4|7026.6|991
1639081800000|2021-12-09 20:30:00|7046|7043.2|7042|7039.2|7050|7047.2|7039|7036.2|622
1639082100000|2021-12-09 20:35:00|7041.9|7039.1|7050|7047.2|7050|7047.2|7041.9|7039.1|612
1639082400000|2021-12-09 20:40:00|7049.6|7046.8|7050|7047.2|7054|7051.2|7047.1|7044.3|428
1639082700000|2021-12-09 20:45:00|7050.3|7047.5|7052.6|7049.8|7053.3|7050.5|7046.8|7044|469
1639083000000|2021-12-09 20:50:00|7053|7050.2|7048.8|7046|7056|7053.2|7048.3|7045.5|384
1639083300000|2021-12-09 20:55:00|7049|7046.2|7038.6|7035.8|7049.7|7046.9|7038.3|7035.5|603
1639083600000|2021-12-09 21:00:00|7038.5|7035.7|7040.3|7037.5|7040.3|7037.5|7036.3|7033.5|243
1639083900000|2021-12-09 21:05:00|7040|7037.2|7038|7035.2|7040|7037.2|7036.6|7033.8|63
1639084200000|2021-12-09 21:10:00|7038.5|7035.7|7037.1|7034.3|7042.3|7039.5|7037|7034.2|1827
1639084500000|2021-12-09 21:15:00|7037.6|7034.8|7039.5|7036.7|7039.6|7036.8|7036.6|7033.8|121
1639084800000|2021-12-09 21:20:00|7039.6|7036.8|7037|7034.2|7039.6|7036.8|7037|7034.2|90
1639085100000|2021-12-09 21:25:00|7037.3|7034.5|7044.3|7041.5|7044.3|7041.5|7032.5|7029.6|292
1639085400000|2021-12-09 21:30:00|7044|7041.2|7049|7046.2|7049.1|7046.3|7043|7040.2|321
1639085700000|2021-12-09 21:35:00|7048.6|7045.8|7046.1|7043.3|7048.6|7045.8|7043|7040.2|159
1639086000000|2021-12-09 21:40:00|7046|7043.2|7043.5|7040.7|7048|7045.2|7041.5|7038.7|230
1639086300000|2021-12-09 21:45:00|7043.8|7041|7051|7048.2|7054|7051.2|7043.5|7040.7|322
1639086600000|2021-12-09 21:50:00|7051.1|7048.3|7053.6|7050.8|7054.4|7051.6|7048.5|7045.7|196
1639086900000|2021-12-09 21:55:00|7052.9|7050.1|7051.4|7048.6|7054.6|7051.8|7047.9|7045.1|234
1639090800000|2021-12-09 23:00:00|7057.5|7054.7|7046.9|7044.1|7059.9|7057.1|7042.3|7039.5|413
1639091100000|2021-12-09 23:05:00|7046.8|7044|7053.4|7050.6|7054.9|7052.1|7046.3|7043.5|89
1639091400000|2021-12-09 23:10:00|7053.5|7050.7|7060|7057.2|7060|7057.2|7050.9|7048.1|211
1639091700000|2021-12-09 23:15:00|7059.9|7057.1|7060.9|7058.1|7064.9|7062.1|7059.4|7056.6|240
1639092000000|2021-12-09 23:20:00|7061.9|7059.1|7058.4|7055.6|7063.4|7060.6|7057.9|7055.1|99
1639092300000|2021-12-09 23:25:00|7058.5|7055.7|7061.4|7058.6|7061.4|7058.6|7058.5|7055.7|46
1639092600000|2021-12-09 23:30:00|7061.3|7058.5|7048.9|7046.1|7061.5|7058.7|7048.9|7046.1|211
1639092900000|2021-12-09 23:35:00|7049.3|7046.5|7050.9|7048.1|7051.8|7049|7048.9|7046.1|82
1639093200000|2021-12-09 23:40:00|7050.7|7047.9|7045.4|7042.6|7050.7|7047.9|7042.9|7040.1|120
1639093500000|2021-12-09 23:45:00|7045.9|7043.1|7041.5|7038.7|7046.9|7044.1|7041.4|7038.6|135
1639093800000|2021-12-09 23:50:00|7041.9|7039.1|7041.3|7038.5|7041.9|7039.1|7037.4|7034.6|206
1639094100000|2021-12-09 23:55:00|7040.9|7038.1|7044.4|7041.6|7044.9|7042.1|7038.8|7036|128
1639094400000|2021-12-10 00:00:00|7043.9|7041.1|7039.9|7037.1|7048.4|7045.6|7039.9|7037.1|155
1639094700000|2021-12-10 00:05:00|7040.3|7037.5|7033.9|7031.1|7040.9|7038.1|7033.3|7030.5|222
1639095000000|2021-12-10 00:10:00|7034.9|7032.1|7045.9|7043.1|7045.9|7043.1|7034.4|7031.6|154
1639095300000|2021-12-10 00:15:00|7046.1|7043.3|7044.9|7042.1|7048.3|7045.1|7042.9|7040.1|108
1639095600000|2021-12-10 00:20:00|7045.4|7042.6|7047.1|7044.3|7047.5|7044.7|7044.9|7042.1|59
1639095900000|2021-12-10 00:25:00|7047.9|7045.1|7047|7044.2|7048.9|7046.1|7045.9|7043.1|85
1639096200000|2021-12-10 00:30:00|7046.9|7044.1|7043.9|7041.1|7046.9|7044.1|7043.9|7041.1|53
1639096500000|2021-12-10 00:35:00|7044.4|7041.6|7043.9|7041.1|7045.9|7043.1|7040.9|7038.1|78
1639096800000|2021-12-10 00:40:00|7044.4|7041.6|7044.9|7042.1|7045.3|7042.5|7043.9|7041.1|49
1639097100000|2021-12-10 00:45:00|7044.8|7042|7041.9|7039.1|7044.8|7042|7040.9|7038.1|62
1639097400000|2021-12-10 00:50:00|7042.3|7039.5|7041.7|7038.9|7044.4|7041.6|7041.5|7038.7|62
1639097700000|2021-12-10 00:55:00|7042.9|7040.1|7046.5|7043.7|7046.9|7044.1|7041.5|7038.7|178
1639098000000|2021-12-10 01:00:00|7046.4|7043.6|7028.4|7025.6|7062.3|7059.5|7022.9|7020.1|1542
1639098300000|2021-12-10 01:05:00|7027.4|7024.6|7044.9|7042.1|7050.9|7048.1|7025.8|7023|745
1639098600000|2021-12-10 01:10:00|7045.6|7042.8|7039.3|7036.5|7057.5|7054.7|7037.4|7034.6|528
1639098900000|2021-12-10 01:15:00|7039.6|7036.8|7038.9|7036.1|7041|7038.2|7033.1|7030.3|348
1639099200000|2021-12-10 01:20:00|7038.8|7036|7045|7042.2|7060.9|7058.1|7036.8|7034|814
1639099500000|2021-12-10 01:25:00|7045.1|7042.3|7053.8|7051|7053.9|7051.1|7044.9|7042.1|293
1639099800000|2021-12-10 01:30:00|7053.9|7051.1|7076.9|7074.1|7077.9|7075.1|7052.9|7050.1|994
1639100100000|2021-12-10 01:35:00|7076.4|7073.6|7066.9|7064.1|7076.4|7073.6|7064.8|7062|414
1639100400000|2021-12-10 01:40:00|7066.8|7064|7067.9|7065.1|7074.9|7072.1|7058.8|7056|566
1639100700000|2021-12-10 01:45:00|7066.9|7064.1|7075.9|7073.1|7076.4|7073.6|7066.7|7063.9|288
1639101000000|2021-12-10 01:50:00|7075.7|7072.9|7071.9|7069.1|7078.9|7076.1|7071.7|7068.9|268
1639101300000|2021-12-10 01:55:00|7071.7|7068.9|7074.2|7071.4|7074.9|7072.1|7068.7|7065.9|315
1639101600000|2021-12-10 02:00:00|7074.6|7071.8|7072.4|7069.6|7076.9|7074.1|7067.9|7065.1|385
1639101900000|2021-12-10 02:05:00|7071.9|7069.1|7071.9|7069.1|7079.4|7076.6|7070.9|7068.1|305
1639102200000|2021-12-10 02:10:00|7072.2|7069.4|7076.4|7073.6|7079.5|7076.7|7070.6|7067.8|267
1639102500000|2021-12-10 02:15:00|7076.2|7073.4|7078.9|7076.1|7083.9|7081.1|7075.7|7072.8|285
1639102800000|2021-12-10 02:20:00|7078.7|7075.9|7077.9|7075.1|7080.9|7078.1|7076.9|7074.1|139
1639103100000|2021-12-10 02:25:00|7078|7075.2|7080.2|7077.4|7083.9|7081.1|7077.9|7075.1|163
1639103400000|2021-12-10 02:30:00|7079.9|7077.1|7086.9|7084.1|7091.1|7088.3|7078.9|7076.1|590
1639103700000|2021-12-10 02:35:00|7086.2|7083.4|7092.8|7090|7093.8|7091|7084.2|7081.4|569
1639104000000|2021-12-10 02:40:00|7092.2|7089.4|7080.8|7078|7093.8|7091|7078.5|7075.7|400
1639104300000|2021-12-10 02:45:00|7081|7078.2|7082.8|7080|7085.2|7082.4|7078.8|7076|209
1639104600000|2021-12-10 02:50:00|7082.2|7079.4|7087.8|7085|7087.8|7085|7079.8|7077|164
1639104900000|2021-12-10 02:55:00|7087.5|7084.7|7091.2|7088.4|7095.8|7093|7085.2|7082.4|332
1639105200000|2021-12-10 03:00:00|7090.8|7088|7084.8|7082|7094.8|7092|7081.3|7078.5|442
1639105500000|2021-12-10 03:05:00|7085|7082.2|7089.3|7086.5|7090|7087.2|7081.7|7078.9|367
1639105800000|2021-12-10 03:10:00|7089.2|7086.4|7094.8|7092|7098|7095.2|7086.8|7084|399
1639106100000|2021-12-10 03:15:00|7094.7|7091.9|7096.8|7094|7101.8|7099|7092.8|7090|336
1639106400000|2021-12-10 03:20:00|7097.5|7094.7|7099.3|7096.5|7104.8|7102|7095.3|7092.5|342
1639106700000|2021-12-10 03:25:00|7099.8|7097|7097.8|7095|7103.8|7101|7096.8|7094|151
1639107000000|2021-12-10 03:30:00|7098.8|7096|7092.8|7090|7098.8|7096|7092.8|7090|208
1639107300000|2021-12-10 03:35:00|7092.9|7090.1|7094.3|7091.5|7097.8|7095|7091.8|7089|145
1639107600000|2021-12-10 03:40:00|7094.8|7092|7092.8|7090|7094.8|7092|7089.9|7087.1|123
1639107900000|2021-12-10 03:45:00|7092.2|7089.4|7089.7|7086.9|7093.8|7091|7087.8|7085|111
1639108200000|2021-12-10 03:50:00|7089.3|7086.5|7088.2|7085.4|7090.8|7088|7087.8|7085|117
1639108500000|2021-12-10 03:55:00|7088.8|7086|7089.3|7086.5|7089.9|7087.1|7086.8|7084|106
1639108800000|2021-12-10 04:00:00|7089.2|7086.4|7084.8|7082|7089.8|7087|7083.8|7081|185
1639109100000|2021-12-10 04:05:00|7085.3|7082.5|7086.7|7083.9|7087.2|7084.4|7083.7|7080.9|68
1639109400000|2021-12-10 04:10:00|7086.2|7083.4|7087.2|7084.4|7089.8|7087|7086.2|7083.4|122
1639109700000|2021-12-10 04:15:00|7087.3|7084.5|7080.8|7078|7087.8|7085|7080.4|7077.6|123
1639110000000|2021-12-10 04:20:00|7080.9|7078.1|7087.2|7084.4|7087.7|7084.9|7080.2|7077.4|117
1639110300000|2021-12-10 04:25:00|7087.7|7084.9|7086.8|7084|7087.7|7084.9|7083.8|7081|41
1639110600000|2021-12-10 04:30:00|7085.8|7083|7076.8|7074|7085.8|7083|7076.2|7073.4|173
1639110900000|2021-12-10 04:35:00|7076.9|7074.1|7077.8|7075|7080.8|7078|7076.8|7074|68
1639111200000|2021-12-10 04:40:00|7076.8|7074|7079.8|7077|7080.8|7078|7076.2|7073.4|130
1639111500000|2021-12-10 04:45:00|7079.3|7076.5|7076.7|7073.9|7081.3|7078.5|7076.2|7073.4|126
1639111800000|2021-12-10 04:50:00|7077.7|7074.9|7073.8|7071|7077.8|7075|7071.8|7069|144
1639112100000|2021-12-10 04:55:00|7073.4|7070.6|7067.8|7065|7075.8|7073|7066.8|7064|213
1639112400000|2021-12-10 05:00:00|7068.3|7065.5|7066.2|7063.4|7069.8|7067|7062.8|7060|369
1639112700000|2021-12-10 05:05:00|7065.8|7063|7066.3|7063.5|7070.4|7067.3|7065.2|7062.4|223
1639113000000|2021-12-10 05:10:00|7066.8|7064|7064.8|7062|7066.8|7064|7061.8|7059|118
1639113300000|2021-12-10 05:15:00|7065.2|7062.4|7067.3|7064.5|7068.8|7066|7062.3|7059.5|152
1639113600000|2021-12-10 05:20:00|7067.8|7065|7067.8|7065|7069.8|7067|7066.2|7063.4|87
1639113900000|2021-12-10 05:25:00|7068.8|7066|7072.8|7070|7074.9|7072.1|7065.2|7062.4|307
1639114200000|2021-12-10 05:30:00|7072.9|7070.1|7075.8|7073|7079.8|7077|7071.7|7068.9|496
1639114500000|2021-12-10 05:35:00|7075.7|7072.9|7074.8|7072|7082.9|7080.1|7072.9|7070.1|445
1639114800000|2021-12-10 05:40:00|7075|7072.2|7057.8|7055|7075.8|7073|7052.8|7050|573
1639115100000|2021-12-10 05:45:00|7057.7|7054.9|7058.7|7055.9|7060.8|7058|7052.8|7050|313
1639115400000|2021-12-10 05:50:00|7058.8|7056|7050.2|7047.4|7058.8|7056|7048.8|7046|412
1639115700000|2021-12-10 05:55:00|7050.3|7047.5|7048.9|7046.1|7052.4|7049.6|7045.4|7042.6|643
1639116000000|2021-12-10 06:00:00|7048.7|7045.9|7050.8|7048|7063.4|7060.6|7045.8|7043|639
1639116300000|2021-12-10 06:05:00|7052.2|7049.4|7051.8|7049|7054.8|7052|7045.8|7043|479
1639116600000|2021-12-10 06:10:00|7051.9|7049.1|7052.3|7049.5|7059.8|7057|7050.8|7048|341
1639116900000|2021-12-10 06:15:00|7052.7|7049.9|7050.7|7047.9|7057.8|7055|7046.8|7044|365
1639117200000|2021-12-10 06:20:00|7050.8|7048|7047.8|7045|7053.8|7051|7045.6|7042.8|470
1639117500000|2021-12-10 06:25:00|7047.5|7044.7|7049.8|7047|7054.2|7051.4|7046.4|7043.6|577
1639117800000|2021-12-10 06:30:00|7049.7|7046.9|7050.8|7048|7058.8|7056|7048.2|7045.4|533
1639118100000|2021-12-10 06:35:00|7049.8|7047|7064.8|7062|7070.8|7068|7048.8|7046|681
1639118400000|2021-12-10 06:40:00|7064.2|7061.4|7063.3|7060.5|7068.8|7066|7051.8|7049|840
1639118700000|2021-12-10 06:45:00|7062.8|7060|7059.8|7057|7068.8|7066|7057.8|7055|301
1639119000000|2021-12-10 06:50:00|7060.3|7057.5|7052.3|7049.5|7061.8|7059|7051.1|7048.3|601
1639119300000|2021-12-10 06:55:00|7052.8|7050|7048.3|7045.5|7056.6|7053.8|7048.1|7045.3|852
1639119600000|2021-12-10 07:00:00|7048.6|7045.8|7066.6|7063.8|7067.8|7065|7048.1|7045.3|500
1639119900000|2021-12-10 07:05:00|7065.8|7063|7065.3|7062.5|7066.6|7063.8|7057.8|7055|171
1639120200000|2021-12-10 07:10:00|7064.8|7062|7056.8|7054|7065.9|7063.1|7055.4|7052.6|149
1639120500000|2021-12-10 07:15:00|7056.9|7054.1|7058.9|7056.1|7060.4|7057.6|7053.4|7050.6|364
1639120800000|2021-12-10 07:20:00|7059|7056.2|7054.4|7051.6|7061.4|7058.6|7053.4|7050.6|126
1639121100000|2021-12-10 07:25:00|7055.3|7052.5|7066.4|7063.6|7070.4|7067.6|7055.3|7052.5|271
1639121400000|2021-12-10 07:30:00|7066.1|7063.3|7072.7|7069.9|7078.7|7075.9|7065.7|7062.9|375
1639121700000|2021-12-10 07:35:00|7073.4|7070.6|7067.7|7064.9|7075.1|7072.3|7066.1|7063.3|221
1639122000000|2021-12-10 07:40:00|7067.9|7065.1|7066.7|7063.9|7071.4|7068.6|7059.1|7056.3|413
1639122300000|2021-12-10 07:45:00|7066.1|7063.3|7069.4|7066.6|7070.4|7067.6|7060.7|7057.9|389
1639122600000|2021-12-10 07:50:00|7069.9|7067.1|7063.4|7060.6|7072.7|7069.9|7062.4|7059.6|490
1639122900000|2021-12-10 07:55:00|7063|7060.2|7063.5|7060.7|7067.4|7064.6|7060.4|7057.6|289
1639123200000|2021-12-10 08:00:00|7064|7061.2|7085|7082.2|7091.4|7088.6|7059.4|7056.6|1459
1639123500000|2021-12-10 08:05:00|7085.5|7082.7|7088.5|7085.7|7097.4|7094.6|7083|7080.2|649
1639123800000|2021-12-10 08:10:00|7088.6|7085.8|7078.3|7075.5|7089|7086.2|7077.5|7074.7|532
1639124100000|2021-12-10 08:15:00|7077.7|7074.9|7092.6|7089.8|7092.6|7089.8|7077.5|7074.7|505
1639124400000|2021-12-10 08:20:00|7093|7090.2|7088.3|7085.5|7095.3|7092.5|7088|7085.2|339
1639124700000|2021-12-10 08:25:00|7088|7085.2|7082|7079.2|7089|7086.2|7068.3|7065.5|1427
1639125000000|2021-12-10 08:30:00|7082.5|7079.7|7077|7074.2|7086.3|7083.5|7068.3|7065.5|1403
1639125300000|2021-12-10 08:35:00|7076.6|7073.8|7085.1|7082.3|7086.5|7083.7|7073.6|7070.8|530
1639125600000|2021-12-10 08:40:00|7085.2|7082.4|7091|7088.2|7091|7088.2|7079.5|7076.7|524
1639125900000|2021-12-10 08:45:00|7090.3|7087.5|7106.9|7104.1|7107.4|7104.6|7090|7087.2|1003
1639126200000|2021-12-10 08:50:00|7106.6|7103.8|7120.9|7118.1|7123.3|7120.5|7100.9|7098.1|1144
1639126500000|2021-12-10 08:55:00|7121.6|7118.8|7122.9|7120.1|7125.6|7122.8|7115.6|7112.8|736
1639126800000|2021-12-10 09:00:00|7123.3|7120.5|7113.9|7111.1|7129.3|7126.5|7109.9|7107.1|948
1639127100000|2021-12-10 09:05:00|7114.6|7111.8|7106.4|7103.6|7123.1|7120.3|7102.6|7099.8|872
1639127400000|2021-12-10 09:10:00|7106.9|7104.1|7110.9|7108.1|7115.9|7113.1|7105.9|7103.1|540
1639127700000|2021-12-10 09:15:00|7110.6|7107.8|7113.4|7110.6|7120.8|7118|7110.6|7107.8|435
1639128000000|2021-12-10 09:20:00|7113.6|7110.8|7113.4|7110.6|7116.9|7114.1|7106.6|7103.8|373
1639128300000|2021-12-10 09:25:00|7113.6|7110.8|7110.9|7108.1|7115.9|7113.1|7109.3|7106.5|246
1639128600000|2021-12-10 09:30:00|7110.5|7107.7|7126.5|7123.7|7126.9|7124.1|7109|7106.2|455
1639128900000|2021-12-10 09:35:00|7126.4|7123.6|7125.9|7123.1|7129.3|7126.5|7123.9|7121.1|423
1639129200000|2021-12-10 09:40:00|7126|7123.2|7123.3|7120.5|7127.9|7125.1|7120.9|7118.1|392
1639129500000|2021-12-10 09:45:00|7123.4|7120.6|7126.5|7123.7|7132.3|7129.5|7123.3|7120.5|582
1639129800000|2021-12-10 09:50:00|7126.4|7123.6|7128.9|7126.1|7139.1|7136.3|7126.3|7123.5|842
1639130100000|2021-12-10 09:55:00|7128.3|7125.5|7126.4|7123.6|7132.9|7130.1|7123.9|7121.1|691
1639130400000|2021-12-10 10:00:00|7126.9|7124.1|7119.9|7117.1|7128.5|7125.7|7112.3|7109.5|440
1639130700000|2021-12-10 10:05:00|7119.2|7116.4|7123.4|7120.6|7125.9|7123.1|7116.8|7114|269
1639131000000|2021-12-10 10:10:00|7123.9|7121.1|7108.7|7105.9|7123.9|7121.1|7104.7|7101.9|964
1639131300000|2021-12-10 10:15:00|7109.1|7106.3|7104.7|7101.9|7115.3|7112.5|7103.7|7100.9|529
1639131600000|2021-12-10 10:20:00|7105.1|7102.3|7096.7|7093.9|7106.7|7103.9|7095.7|7092.9|609
1639131900000|2021-12-10 10:25:00|7097.1|7094.3|7093.7|7090.9|7101.3|7098.5|7089.2|7086.4|654
1639132200000|2021-12-10 10:30:00|7093.1|7090.3|7101.3|7098.5|7106.2|7103.4|7087.7|7084.9|739
1639132500000|2021-12-10 10:35:00|7101.8|7099|7099.7|7096.9|7107.6|7104.8|7097.7|7094.9|493
1639132800000|2021-12-10 10:40:00|7098.8|7096|7116.6|7113.8|7117.1|7114.3|7092.7|7089.9|1020
1639133100000|2021-12-10 10:45:00|7116.7|7113.9|7113.6|7110.8|7117.6|7114.8|7110.1|7107.3|515
1639133400000|2021-12-10 10:50:00|7113.5|7110.7|7111.7|7108.9|7115.7|7112.9|7106.7|7103.9|535
1639133700000|2021-12-10 10:55:00|7112.1|7109.3|7122.7|7119.9|7124.1|7121.3|7111.1|7108.3|403
1639134000000|2021-12-10 11:00:00|7122.5|7119.7|7119.7|7116.9|7126.1|7123.3|7119.7|7116.9|536
1639134300000|2021-12-10 11:05:00|7119.6|7116.8|7124.7|7121.9|7132.1|7129.3|7116.4|7113.6|788
1639134600000|2021-12-10 11:10:00|7124.4|7121.6|7128.8|7126|7129.3|7126.5|7120.7|7117.9|870
1639134900000|2021-12-10 11:15:00|7128.3|7125.5|7122.3|7119.5|7130.8|7128|7118.9|7116.1|478
1639135200000|2021-12-10 11:20:00|7121.3|7118.5|7115.7|7112.9|7124.7|7121.9|7115.7|7112.9|587
1639135500000|2021-12-10 11:25:00|7116.2|7113.4|7150.1|7147.3|7151.5|7148.7|7115.7|7112.9|1855
1639135800000|2021-12-10 11:30:00|7150.2|7147.4|7149|7146.2|7150.7|7147.9|7139.5|7136.7|981
1639136100000|2021-12-10 11:35:00|7148.5|7145.7|7153.5|7150.7|7156.9|7154.1|7148.5|7145.7|862
1639136400000|2021-12-10 11:40:00|7153.9|7151.1|7153|7150.2|7158.5|7155.7|7149.3|7146.5|716
1639136700000|2021-12-10 11:45:00|7152.9|7150.1|7161.1|7158.3|7165.5|7162.7|7152.9|7150.1|1140
1639137000000|2021-12-10 11:50:00|7161.5|7158.7|7156.1|7153.3|7166.5|7163.7|7155.5|7152.7|463
1639137300000|2021-12-10 11:55:00|7157.1|7154.3|7153.5|7150.7|7158.5|7155.7|7151.5|7148.7|378
1639137600000|2021-12-10 12:00:00|7153.9|7151.1|7151.1|7148.3|7155.5|7152.7|7147.1|7144.3|394
1639137900000|2021-12-10 12:05:00|7151.5|7148.7|7148.1|7145.3|7158.1|7155.3|7146.1|7143.3|480
1639138200000|2021-12-10 12:10:00|7148.5|7145.7|7148|7145.2|7153.5|7150.7|7146.5|7143.7|526
1639138500000|2021-12-10 12:15:00|7148.1|7145.3|7150.1|7147.3|7150.5|7147.7|7141.5|7138.7|530
1639138800000|2021-12-10 12:20:00|7150|7147.2|7155|7152.2|7161.1|7158.3|7148|7145.2|669
1639139100000|2021-12-10 12:25:00|7155.1|7152.3|7159.5|7156.7|7161.1|7158.3|7151.5|7148.7|534
1639139400000|2021-12-10 12:30:00|7158.7|7155.9|7155.9|7153.1|7162.5|7159.7|7154.9|7152.1|579
1639139700000|2021-12-10 12:35:00|7155.6|7152.8|7155.4|7152.6|7157.9|7155.1|7149.9|7147.1|554
1639140000000|2021-12-10 12:40:00|7155.3|7152.5|7171.3|7168.5|7171.3|7168.5|7154.3|7151.5|996
1639140300000|2021-12-10 12:45:00|7170.9|7168.1|7166.9|7164.1|7174.9|7172.1|7158.3|7155.5|1315
1639140600000|2021-12-10 12:50:00|7166.7|7163.9|7163.2|7160.4|7172.5|7169.7|7163.2|7160.4|530
1639140900000|2021-12-10 12:55:00|7162.6|7159.8|7161.2|7158.4|7163.9|7161.1|7155.3|7152.5|624
1639141200000|2021-12-10 13:00:00|7161.5|7158.7|7157.9|7155.1|7163.5|7160.7|7144.9|7142.1|1798
1639141500000|2021-12-10 13:05:00|7158.1|7155.3|7153.9|7151.1|7167.2|7164.4|7152.9|7150.1|871
1639141800000|2021-12-10 13:10:00|7154.1|7151.3|7165.5|7162.7|7166.1|7163.3|7149.9|7147.1|1448
1639142100000|2021-12-10 13:15:00|7164.5|7161.7|7167|7164.2|7167.5|7164.7|7154.6|7151.8|830
1639142400000|2021-12-10 13:20:00|7167.1|7164.3|7151.1|7148.3|7167.1|7164.3|7150.2|7147.4|1094
1639142700000|2021-12-10 13:25:00|7151.7|7148.9|7149.6|7146.8|7159.7|7156.9|7147.1|7144.3|828
1639143000000|2021-12-10 13:30:00|7149.2|7146.4|7209.7|7206.9|7209.7|7206.9|7146.2|7143.4|4802
1639143300000|2021-12-10 13:35:00|7210.3|7207.5|7203.1|7200.3|7217.2|7214.4|7200.7|7197.9|3809
1639143600000|2021-12-10 13:40:00|7203|7200.2|7194.1|7191.3|7207.1|7204.3|7190.7|7187.8|3260
1639143900000|2021-12-10 13:45:00|7194.3|7191.5|7190.7|7187.9|7198.7|7195.9|7181.7|7178.9|2384
1639144200000|2021-12-10 13:50:00|7190.3|7187.5|7193.9|7191.1|7200.3|7197.5|7185.3|7182.5|1151
1639144500000|2021-12-10 13:55:00|7194.3|7191.5|7199.7|7196.9|7203.7|7200.9|7186.1|7183.3|2758
1639144800000|2021-12-10 14:00:00|7199.4|7196.6|7171.7|7168.9|7220.8|7218|7170.3|7167.5|5136
1639145100000|2021-12-10 14:05:00|7170.7|7167.9|7172.7|7169.9|7180.7|7177.9|7157.7|7154.9|3376
1639145400000|2021-12-10 14:10:00|7172.3|7169.5|7170.7|7167.9|7178.3|7175.5|7161.3|7158.5|1895
1639145700000|2021-12-10 14:15:00|7171.2|7168.4|7173.3|7170.5|7176.7|7173.9|7165.3|7162.5|1437
1639146000000|2021-12-10 14:20:00|7173|7170.2|7166.9|7164.1|7173.8|7171|7160.3|7157.5|2541
1639146300000|2021-12-10 14:25:00|7166.7|7163.9|7135.3|7132.5|7167.9|7165.1|7122.7|7119.9|3975
1639146600000|2021-12-10 14:30:00|7136.7|7133.9|7156.5|7153.7|7160.9|7158.1|7136.3|7133.5|4402
1639146900000|2021-12-10 14:35:00|7156.1|7153.3|7147.7|7144.9|7156.5|7153.7|7132.5|7129.7|3093
1639147200000|2021-12-10 14:40:00|7148.1|7145.3|7151.9|7149.1|7164.6|7161.8|7148.1|7145.3|3147
1639147500000|2021-12-10 14:45:00|7151.5|7148.7|7110|7107.2|7152.3|7149.5|7097.9|7095.1|6246
1639147800000|2021-12-10 14:50:00|7110.5|7107.7|7119.3|7116.5|7125.5|7122.7|7101.9|7099.1|2401
1639148100000|2021-12-10 14:55:00|7117.9|7115.1|7107.4|7104.6|7121.9|7119.1|7097.9|7095.1|2303
1639148400000|2021-12-10 15:00:00|7107.8|7105|7109.3|7106.5|7117|7114.2|7094.9|7092.1|2946
1639148700000|2021-12-10 15:05:00|7109.5|7106.7|7119.7|7116.9|7126.9|7124.1|7100.3|7097.5|3499
1639149000000|2021-12-10 15:10:00|7120.3|7117.5|7118.9|7116.1|7122.3|7119.5|7107.3|7104.5|2019
1639149300000|2021-12-10 15:15:00|7118.8|7116|7137.9|7135.1|7145.3|7142.5|7110.3|7107.5|4073
1639149600000|2021-12-10 15:20:00|7137.8|7135|7145.9|7143.1|7152.9|7150.1|7135.1|7132.3|1992
1639149900000|2021-12-10 15:25:00|7146.4|7143.6|7151.9|7149.1|7154.5|7151.7|7136.3|7133.5|1813
1639150200000|2021-12-10 15:30:00|7151.5|7148.7|7144.9|7142.1|7157.9|7155.1|7134.3|7131.5|2181
1639150500000|2021-12-10 15:35:00|7144.5|7141.7|7149.9|7147.1|7159.4|7156.6|7135.9|7133.1|2776
1639150800000|2021-12-10 15:40:00|7150.5|7147.7|7167.3|7164.5|7171.8|7169|7144.7|7141.9|2555
1639151100000|2021-12-10 15:45:00|7167.7|7164.9|7150.7|7147.9|7170.7|7167.9|7149.7|7146.9|2724
1639151400000|2021-12-10 15:50:00|7151.1|7148.3|7148.1|7145.3|7151.3|7148.5|7135.4|7132.6|2373
1639151700000|2021-12-10 15:55:00|7147.9|7145.1|7134.6|7131.8|7152.8|7150|7121.2|7118.4|2648
1639152000000|2021-12-10 16:00:00|7134.8|7132|7132.4|7129.6|7144.1|7141.3|7128.4|7125.6|2281
1639152300000|2021-12-10 16:05:00|7132.3|7129.5|7100.6|7097.8|7134.8|7132|7093.6|7090.8|3426
1639152600000|2021-12-10 16:10:00|7100.2|7097.4|7098.2|7095.4|7110.2|7107.4|7091.2|7088.4|3414
1639152900000|2021-12-10 16:15:00|7098.6|7095.8|7113.8|7111|7115.2|7112.4|7093.6|7090.8|2903
1639153200000|2021-12-10 16:20:00|7114.2|7111.4|7112.8|7110|7120.8|7118|7101.6|7098.8|3224
1639153500000|2021-12-10 16:25:00|7112.4|7109.6|7117|7114.2|7121.8|7119|7098.8|7096|2984
1639153800000|2021-12-10 16:30:00|7117.6|7114.8|7102.4|7099.6|7126.8|7124|7096.8|7094|3179
1639154100000|2021-12-10 16:35:00|7102.8|7100|7098.8|7096|7106.4|7103.6|7081.2|7078.4|3799
1639154400000|2021-12-10 16:40:00|7098.7|7095.9|7093.6|7090.8|7105|7102.2|7085.6|7082.8|2960
1639154700000|2021-12-10 16:45:00|7093.4|7090.6|7105.3|7102.5|7115.6|7112.8|7092.2|7089.4|2115
1639155000000|2021-12-10 16:50:00|7105.2|7102.4|7100.8|7098|7109.2|7106.4|7096.6|7093.8|1859
1639155300000|2021-12-10 16:55:00|7101.2|7098.4|7094.8|7092|7109.4|7106.6|7092.2|7089.4|1950
1639155600000|2021-12-10 17:00:00|7094.6|7091.8|7120.2|7117.4|7120.2|7117.4|7087.6|7084.8|2466
1639155900000|2021-12-10 17:05:00|7120.1|7117.3|7115.9|7113.1|7128.4|7125.6|7113|7110.2|2042
1639156200000|2021-12-10 17:10:00|7115.8|7113|7120|7117.2|7132.5|7129.7|7114.2|7111.4|3191
1639156500000|2021-12-10 17:15:00|7120.1|7117.3|7107.8|7105|7123.5|7120.7|7107.8|7105|1166
1639156800000|2021-12-10 17:20:00|7107.9|7105.1|7122.4|7119.6|7124.8|7122|7106.4|7103.6|1171
1639157100000|2021-12-10 17:25:00|7122|7119.2|7108.9|7106.1|7123|7120.2|7105|7102.2|1242
1639157400000|2021-12-10 17:30:00|7109|7106.2|7126.8|7124|7127.8|7125|7107.4|7104.6|1518
1639157700000|2021-12-10 17:35:00|7126.4|7123.6|7115.6|7112.8|7127.8|7125|7113.6|7110.8|1704
1639158000000|2021-12-10 17:40:00|7114.6|7111.8|7106.6|7103.8|7120.6|7117.8|7103.6|7100.8|1358
1639158300000|2021-12-10 17:45:00|7106.2|7103.4|7123|7120.2|7126.4|7123.6|7103.6|7100.8|2041
1639158600000|2021-12-10 17:50:00|7122.8|7120|7119|7116.2|7127.4|7124.6|7117.4|7114.6|1430
1639158900000|2021-12-10 17:55:00|7119.4|7116.6|7122.8|7120|7123.8|7121|7116.8|7114|640
1639159200000|2021-12-10 18:00:00|7122.6|7119.8|7135.4|7132.6|7151.4|7148.6|7120.3|7117.5|2902
1639159500000|2021-12-10 18:05:00|7135.5|7132.7|7129.4|7126.6|7139.4|7136.6|7126.4|7123.6|1343
1639159800000|2021-12-10 18:10:00|7129|7126.2|7119.8|7117|7131.4|7128.6|7114.2|7111.4|1992
1639160100000|2021-12-10 18:15:00|7120|7117.2|7114.8|7112|7122.8|7120|7114.4|7111.6|1524
1639160400000|2021-12-10 18:20:00|7115.8|7113|7109.2|7106.4|7116.8|7114|7106.2|7103.4|1910
1639160700000|2021-12-10 18:25:00|7109.1|7106.3|7113.7|7110.9|7118.2|7115.4|7107.8|7105|1056
1639161000000|2021-12-10 18:30:00|7113.8|7111|7114.9|7112.1|7117|7114.2|7107.2|7104.4|1460
1639161300000|2021-12-10 18:35:00|7114.8|7112|7124|7121.2|7127|7124.2|7112.4|7109.6|1498
1639161600000|2021-12-10 18:40:00|7124.4|7121.6|7127.8|7125|7133.2|7130.4|7118.4|7115.6|4238
1639161900000|2021-12-10 18:45:00|7127.4|7124.6|7125.8|7123|7131|7128.2|7121.2|7118.4|4287
1639162200000|2021-12-10 18:50:00|7125.9|7123.1|7122.7|7119.9|7131.4|7128.6|7118.2|7115.4|1296
1639162500000|2021-12-10 18:55:00|7122.8|7120|7142.9|7140.1|7144.4|7141.6|7122.2|7119.4|2949
1639162800000|2021-12-10 19:00:00|7142.5|7139.7|7133.8|7131|7145.4|7142.6|7129.4|7126.6|2412
1639163100000|2021-12-10 19:05:00|7134.2|7131.4|7118|7115.2|7136.2|7133.4|7117|7114.2|2562
1639163400000|2021-12-10 19:10:00|7118.5|7115.7|7119.5|7116.7|7128|7125.2|7111.4|7108.6|2641
1639163700000|2021-12-10 19:15:00|7119.4|7116.6|7121.7|7118.9|7125|7122.2|7113.4|7110.6|2632
1639164000000|2021-12-10 19:20:00|7121.4|7118.6|7117.4|7114.6|7129.4|7126.6|7112.4|7109.6|2388
1639164300000|2021-12-10 19:25:00|7118.4|7115.6|7157|7154.2|7162.6|7159.8|7110.1|7107.3|14341
1639164600000|2021-12-10 19:30:00|7156.4|7153.6|7163|7160.2|7171.2|7168.4|7156|7153.2|2602
1639164900000|2021-12-10 19:35:00|7162.6|7159.8|7170.6|7167.8|7172|7169.2|7162|7159.2|1440
1639165200000|2021-12-10 19:40:00|7170.2|7167.4|7164.3|7161.5|7172.2|7169.4|7163|7160.2|1030
1639165500000|2021-12-10 19:45:00|7164.7|7161.9|7167.3|7164.5|7168|7165.2|7164|7161.2|346
1639165800000|2021-12-10 19:50:00|7167.4|7164.6|7166.3|7163.5|7168.7|7165.9|7162.3|7159.5|421
1639166100000|2021-12-10 19:55:00|7165.9|7163.1|7163.3|7160.5|7171.9|7169.1|7161.7|7158.9|423
1639166400000|2021-12-10 20:00:00|7163.7|7160.9|7168.3|7165.5|7168.7|7165.9|7160.2|7157.4|389
1639166700000|2021-12-10 20:05:00|7168.7|7165.9|7178.9|7176.1|7179.2|7176.4|7167.3|7164.5|1386
1639167000000|2021-12-10 20:10:00|7178.5|7175.7|7192.5|7189.7|7196.9|7194.1|7176.9|7174.1|1199
1639167300000|2021-12-10 20:15:00|7192.4|7189.6|7180.9|7178.1|7196|7193.2|7180.9|7178.1|1149
1639167600000|2021-12-10 20:20:00|7181.9|7179.1|7180.8|7178|7182.9|7180.1|7176.9|7174.1|464
1639167900000|2021-12-10 20:25:00|7180|7177.2|7178.9|7176.1|7180.9|7178.1|7177.9|7175.1|177
1639168200000|2021-12-10 20:30:00|7179.9|7177.1|7189.9|7187.1|7191.9|7189.1|7178.5|7175.7|1122
1639168500000|2021-12-10 20:35:00|7190.4|7187.6|7183.3|7180.5|7190.9|7188.1|7180.8|7178|397
1639168800000|2021-12-10 20:40:00|7183.9|7181.1|7188.9|7186.1|7189.7|7186.9|7183.8|7181|322
1639169100000|2021-12-10 20:45:00|7189.3|7186.5|7181.3|7178.5|7189.9|7187.1|7180.3|7177.5|989
1639169400000|2021-12-10 20:50:00|7181.4|7178.6|7179.3|7176.5|7186.4|7183.6|7176.9|7174.1|368
1639169700000|2021-12-10 20:55:00|7178.7|7175.9|7184.7|7181.9|7192.3|7189.5|7178.7|7175.2|814
1639170000000|2021-12-10 21:00:00|7184.8|7182|7187.8|7185|7189.6|7186.8|7183.2|7179.9|238
1639170300000|2021-12-10 21:05:00|7188.2|7185.4|7187.3|7184.5|7188.2|7185.4|7185.7|7182.9|91
1639170600000|2021-12-10 21:10:00|7187.2|7184.4|7185.3|7182.5|7188.7|7185.9|7184.9|7182.1|99
1639170900000|2021-12-10 21:15:00|7183.9|7181.1|7185.4|7182.6|7186.3|7183.5|7182.3|7179.5|131
1639171200000|2021-12-10 21:20:00|7185.9|7183.1|7181.4|7178.6|7185.9|7183.1|7180.9|7178.1|94
1639171500000|2021-12-10 21:25:00|7181.9|7179.1|7182.3|7179.5|7182.9|7180.1|7180.8|7178|121
1639171800000|2021-12-10 21:30:00|7181.8|7179|7184.8|7182|7185.9|7183.1|7181.8|7179|123
1639172100000|2021-12-10 21:35:00|7184.4|7181.6|7182.9|7180.1|7185.3|7182.5|7182.4|7179.6|80
1639172400000|2021-12-10 21:40:00|7183.9|7181.1|7182|7179.2|7184.4|7181.6|7177.9|7175.1|194
1639172700000|2021-12-10 21:45:00|7182.4|7179.6|7180.8|7178|7184|7181.2|7180.8|7178|219
1639173000000|2021-12-10 21:50:00|7180.7|7177.9|7181.6|7178.8|7186.8|7182.3|7180.7|7176|163
1639173300000|2021-12-10 21:55:00|7181.7|7178.9|7185.7|7181.7|7185.9|7182.7|7181.7|7178.9|321
1639350000000|2021-12-12 23:00:00|7201.7|7191.7|7199.1|7196.3|7221.7|7216.7|7190.5|7185.7|1348
1639350300000|2021-12-12 23:05:00|7199.5|7196.7|7199.3|7196.5|7202.5|7199.7|7194.8|7191.9|473
1639350600000|2021-12-12 23:10:00|7199.5|7196.7|7208.3|7205.5|7209.4|7206.5|7197.3|7193.9|317
1639350900000|2021-12-12 23:15:00|7208.8|7206|7218.8|7216|7218.9|7216.1|7204.3|7201.5|290
1639351200000|2021-12-12 23:20:00|7217.3|7214.5|7222|7219.2|7225|7222.2|7212.8|7210|526
1639351500000|2021-12-12 23:25:00|7221.3|7218.5|7220.5|7217.7|7222|7219.2|7214.4|7211.6|240
1639351800000|2021-12-12 23:30:00|7220.9|7218.1|7220|7217.2|7222|7219.2|7217|7214.2|113
1639352100000|2021-12-12 23:35:00|7220.5|7217.7|7218.5|7215.7|7223|7220.2|7218.5|7215.7|163
1639352400000|2021-12-12 23:40:00|7217|7214.2|7235|7232.2|7235|7232.2|7216.5|7213.7|449
1639352700000|2021-12-12 23:45:00|7234|7231.2|7232.3|7229.5|7240|7237.2|7232.3|7229.5|366
1639353000000|2021-12-12 23:50:00|7233|7230.2|7237.3|7234.5|7239.8|7237|7231.3|7228.5|227
1639353300000|2021-12-12 23:55:00|7237.7|7234.9|7236.3|7233.5|7240.8|7238|7234.8|7232|146
1639353600000|2021-12-13 00:00:00|7236.2|7233.4|7246.2|7243.4|7250.8|7248|7236.2|7233.4|554
1639353900000|2021-12-13 00:05:00|7246.3|7243.5|7237.8|7235|7246.8|7244|7236.8|7234|268
1639354200000|2021-12-13 00:10:00|7238.3|7235.5|7235.8|7233|7239.7|7236.9|7234.2|7231.4|181
1639354500000|2021-12-13 00:15:00|7235.3|7232.5|7239.8|7237|7240.8|7238|7234.2|7231.4|102
1639354800000|2021-12-13 00:20:00|7239.9|7237.1|7237.3|7234.5|7245.8|7243|7236.8|7234|190
1639355100000|2021-12-13 00:25:00|7237.2|7234.4|7242.2|7239.4|7243.2|7240.4|7237.2|7234.4|74
1639355400000|2021-12-13 00:30:00|7241.8|7239|7238.2|7235.4|7241.8|7239|7237.2|7234.4|95
1639355700000|2021-12-13 00:35:00|7238.1|7235.3|7231.8|7229|7238.1|7235.3|7231.2|7228.4|309
1639356000000|2021-12-13 00:40:00|7232.3|7229.5|7235.8|7233|7237.2|7234.4|7231.8|7229|144
1639356300000|2021-12-13 00:45:00|7236.2|7233.4|7238.8|7236|7241.8|7239|7235.8|7233|194
1639356600000|2021-12-13 00:50:00|7238.9|7236.1|7235.3|7232.5|7239.8|7237|7234.2|7231.4|142
1639356900000|2021-12-13 00:55:00|7235.8|7233|7226.2|7223.4|7235.8|7233|7225.7|7222.9|236
1639357200000|2021-12-13 01:00:00|7225.8|7223|7216.8|7214|7227.8|7225|7213.8|7211|1192
1639357500000|2021-12-13 01:05:00|7216.7|7213.9|7219.7|7216.9|7228.4|7225.6|7214.4|7211.6|442
1639357800000|2021-12-13 01:10:00|7219.3|7216.5|7220.9|7218.1|7227.8|7225|7215.7|7212.9|512
1639358100000|2021-12-13 01:15:00|7220.8|7218|7226.8|7224|7228.8|7226|7220.3|7217.5|249
1639358400000|2021-12-13 01:20:00|7226.9|7224.1|7236.8|7234|7237.2|7234.4|7226.8|7224|399
1639358700000|2021-12-13 01:25:00|7237.4|7234.6|7244.8|7242|7249.2|7246.4|7235.8|7233|634
1639359000000|2021-12-13 01:30:00|7245.2|7242.4|7240.3|7237.5|7246.8|7244|7238.7|7235.9|378
1639359300000|2021-12-13 01:35:00|7240.8|7238|7243.7|7240.9|7245.2|7242.4|7237.3|7234.5|258
1639359600000|2021-12-13 01:40:00|7242.7|7239.9|7256.8|7254|7263.8|7261|7242.7|7239.9|717
1639359900000|2021-12-13 01:45:00|7257.3|7254.5|7250.2|7247.4|7258.8|7256|7249.3|7246.5|422
1639360200000|2021-12-13 01:50:00|7250.7|7247.9|7252.8|7250|7254.3|7251.5|7248.2|7245.4|297
1639360500000|2021-12-13 01:55:00|7252.3|7249.5|7254.6|7251.8|7255.8|7253|7249.2|7246.4|311
1639360800000|2021-12-13 02:00:00|7254.1|7251.3|7245.6|7242.8|7259.2|7256.4|7241.4|7238.6|607
1639361100000|2021-12-13 02:05:00|7245.5|7242.7|7245.6|7242.8|7251.6|7248.8|7244.1|7241.3|217
1639361400000|2021-12-13 02:10:00|7246.6|7243.8|7254.6|7251.8|7255.2|7252.4|7242.6|7239.8|358
1639361700000|2021-12-13 02:15:00|7253.6|7250.8|7247.6|7244.8|7254.5|7251.7|7245.6|7242.8|115
1639362000000|2021-12-13 02:20:00|7247.1|7244.3|7242.6|7239.8|7247.6|7244.8|7241.6|7238.8|169
1639362300000|2021-12-13 02:25:00|7241.6|7238.8|7245.7|7242.9|7247.6|7244.8|7241.1|7238.3|105
1639362600000|2021-12-13 02:30:00|7246.2|7243.4|7244.6|7241.8|7250.6|7247.8|7241.6|7238.8|374
1639362900000|2021-12-13 02:35:00|7244.7|7241.9|7247.6|7244.8|7249.6|7246.8|7244.6|7241.8|194
1639363200000|2021-12-13 02:40:00|7247.2|7244.4|7246.6|7243.8|7252.6|7249.8|7245|7242.2|275
1639363500000|2021-12-13 02:45:00|7246|7243.2|7249.5|7246.7|7254|7251.2|7244.6|7241.8|129
1639363800000|2021-12-13 02:50:00|7249.6|7246.8|7252.6|7249.8|7252.6|7249.8|7245.6|7242.8|129
1639364100000|2021-12-13 02:55:00|7252.1|7249.3|7252.5|7249.7|7256.6|7253.8|7250.1|7247.3|253
1639364400000|2021-12-13 03:00:00|7252.6|7249.8|7255.6|7252.8|7257.6|7254.8|7248.5|7245.7|266
1639364700000|2021-12-13 03:05:00|7255.5|7252.7|7258.6|7255.8|7261.6|7258.8|7252|7249.2|300
1639365000000|2021-12-13 03:10:00|7259|7256.2|7254.6|7251.8|7259.5|7256.7|7250.7|7247.9|242
1639365300000|2021-12-13 03:15:00|7256.1|7253.3|7261.6|7258.8|7262.6|7259.8|7254.5|7251.7|297
1639365600000|2021-12-13 03:20:00|7261|7258.2|7267.2|7264.4|7270.2|7267.4|7258.5|7255.7|580
1639365900000|2021-12-13 03:25:00|7267.7|7264.9|7265.6|7262.8|7272.2|7269.4|7264.6|7261.8|638
1639366200000|2021-12-13 03:30:00|7265.7|7262.9|7255.5|7252.7|7266.6|7263.8|7253.6|7250.8|350
1639366500000|2021-12-13 03:35:00|7255.6|7252.8|7253.6|7250.8|7255.6|7252.8|7250.6|7247.8|235
1639366800000|2021-12-13 03:40:00|7253.2|7250.4|7250.2|7247.4|7254.5|7251.7|7249.6|7246.8|123
1639367100000|2021-12-13 03:45:00|7251.6|7248.8|7245.1|7242.3|7254.1|7248.8|7244.6|7241.8|384
1639367400000|2021-12-13 03:50:00|7245.6|7242.8|7247.5|7244.7|7248.6|7245.8|7245.5|7242.7|83
1639367700000|2021-12-13 03:55:00|7247.6|7244.8|7247.1|7244.3|7248.6|7245.8|7244.6|7241.8|106
1639368000000|2021-12-13 04:00:00|7247.2|7244.4|7251.6|7248.8|7252.6|7249.8|7244.6|7241.8|200
1639368300000|2021-12-13 04:05:00|7251.5|7248.7|7252.6|7249.8|7253.6|7250.8|7251|7248.2|78
1639368600000|2021-12-13 04:10:00|7253|7250.2|7255|7252.2|7256|7253.2|7251.6|7248.8|130
1639368900000|2021-12-13 04:15:00|7255.1|7252.3|7255|7252.2|7257.6|7254.8|7255|7252.2|113
1639369200000|2021-12-13 04:20:00|7255.5|7252.7|7257|7254.2|7257|7254.2|7255|7252.2|38
1639369500000|2021-12-13 04:25:00|7256.4|7253.6|7258.5|7255.7|7260.6|7257.8|7256|7253.2|119
1639369800000|2021-12-13 04:30:00|7258|7255.2|7261.1|7258.3|7263.1|7260.3|7251.5|7248.7|774
1639370100000|2021-12-13 04:35:00|7260.6|7257.8|7264.1|7261.3|7266.6|7263.8|7260.1|7257.3|184
1639370400000|2021-12-13 04:40:00|7263.6|7260.8|7261.6|7258.8|7265.1|7262.3|7260.1|7257.3|128
1639370700000|2021-12-13 04:45:00|7262.1|7259.3|7262.6|7259.8|7263.1|7260.3|7259.6|7256.8|141
1639371000000|2021-12-13 04:50:00|7262.1|7259.3|7255.7|7252.9|7263.1|7260.3|7255.6|7252.8|222
1639371300000|2021-12-13 04:55:00|7255.6|7252.8|7257.2|7254.4|7257.7|7254.9|7255.1|7252.3|74
1639371600000|2021-12-13 05:00:00|7257.1|7254.3|7256.7|7253.9|7258.2|7255.4|7255.7|7252.9|79
1639371900000|2021-12-13 05:05:00|7257.2|7254.4|7255.7|7252.9|7257.7|7254.9|7255.1|7252.3|83
1639372200000|2021-12-13 05:10:00|7255.6|7252.8|7254.7|7251.9|7255.7|7252.9|7254.1|7251.3|61
1639372500000|2021-12-13 05:15:00|7254.8|7252|7253.7|7250.9|7256.1|7253.3|7252.3|7249.5|162
1639372800000|2021-12-13 05:20:00|7254.2|7251.4|7254.7|7251.9|7254.7|7251.9|7253.7|7250.9|71
1639373100000|2021-12-13 05:25:00|7255.1|7252.3|7248.7|7245.9|7258.7|7255.9|7247.7|7244.9|381
1639373400000|2021-12-13 05:30:00|7248.8|7246|7254.6|7251.8|7256.7|7253.9|7248.8|7246|392
1639373700000|2021-12-13 05:35:00|7254.7|7251.9|7252.7|7249.9|7255.7|7252.9|7251.1|7248.3|139
1639374000000|2021-12-13 05:40:00|7253.7|7250.9|7251.6|7248.8|7255.7|7252.9|7249.7|7246.9|215
1639374300000|2021-12-13 05:45:00|7251.7|7248.9|7248.7|7245.9|7255.1|7252.3|7244.2|7241.4|437
1639374600000|2021-12-13 05:50:00|7249.2|7246.4|7253.7|7250.9|7254.7|7251.9|7248.7|7245.9|135
1639374900000|2021-12-13 05:55:00|7253.2|7250.4|7257.7|7254.9|7262.2|7259.4|7251.7|7248.9|236
1639375200000|2021-12-13 06:00:00|7257.6|7254.8|7266.7|7263.9|7268.7|7265.9|7257.6|7254.8|508
1639375500000|2021-12-13 06:05:00|7265.7|7262.9|7264.7|7261.9|7266.7|7263.9|7260.2|7257.4|222
1639375800000|2021-12-13 06:10:00|7264.8|7262|7263.7|7260.9|7267.7|7264.9|7259.6|7256.8|246
1639376100000|2021-12-13 06:15:00|7264.6|7261.8|7268.7|7265.9|7268.7|7265.9|7263.6|7260.8|238
1639376400000|2021-12-13 06:20:00|7269.2|7266.4|7274.7|7271.9|7277.1|7274.3|7266.7|7263.9|642
1639376700000|2021-12-13 06:25:00|7274.6|7271.8|7269.2|7266.4|7275.1|7272.3|7265.7|7262.9|284
1639377000000|2021-12-13 06:30:00|7269.7|7266.9|7278.2|7275.4|7281.7|7278.9|7267.1|7264.3|602
1639377300000|2021-12-13 06:35:00|7278.7|7275.9|7271.7|7268.9|7279.1|7276.3|7271.2|7268.4|420
1639377600000|2021-12-13 06:40:00|7271.2|7268.4|7276.6|7273.8|7277.6|7274.8|7270.7|7267.9|195
1639377900000|2021-12-13 06:45:00|7276.7|7273.9|7279.6|7276.8|7281.2|7278.4|7276.1|7273.3|266
1639378200000|2021-12-13 06:50:00|7280.6|7277.8|7275.7|7272.9|7280.6|7277.8|7271.6|7268.8|303
1639378500000|2021-12-13 06:55:00|7276.1|7273.3|7275.6|7272.8|7278.2|7275.4|7269.2|7266.4|638
1639378800000|2021-12-13 07:00:00|7276.1|7273.3|7262.6|7259.8|7284.8|7282|7256.1|7253.3|1556
1639379100000|2021-12-13 07:05:00|7263.6|7260.8|7252.5|7249.7|7276.2|7273.4|7250.5|7247.7|1305
1639379400000|2021-12-13 07:10:00|7251.9|7249.1|7257.6|7254.8|7262.5|7259.7|7250.6|7247.8|579
1639379700000|2021-12-13 07:15:00|7257.5|7254.7|7250.1|7247.3|7259.6|7256.8|7249.6|7246.8|244
1639380000000|2021-12-13 07:20:00|7250.2|7247.4|7243.7|7240.9|7253.6|7250.8|7239.7|7236.9|706
1639380300000|2021-12-13 07:25:00|7243.8|7241|7244.7|7241.9|7245.6|7242.8|7238.6|7235.8|325
1639380600000|2021-12-13 07:30:00|7244.6|7241.8|7245.2|7242.4|7249.2|7246.4|7242.6|7239.8|220
1639380900000|2021-12-13 07:35:00|7245.6|7242.8|7244.6|7241.8|7247.2|7244.4|7241.6|7238.8|173
1639381200000|2021-12-13 07:40:00|7244.1|7241.3|7235.1|7232.3|7244.2|7241.4|7227.7|7224.9|983
1639381500000|2021-12-13 07:45:00|7234.6|7231.8|7239.6|7236.8|7242.6|7239.8|7232.1|7229.3|376
1639381800000|2021-12-13 07:50:00|7240.6|7237.8|7228.6|7225.8|7241.1|7238.3|7226.1|7223.3|517
1639382100000|2021-12-13 07:55:00|7228.1|7225.3|7234.1|7231.3|7236.1|7233.3|7225.6|7222.8|299
1639382400000|2021-12-13 08:00:00|7233.6|7230.8|7231.1|7228.3|7236.1|7233.3|7222.6|7219.8|653
1639382700000|2021-12-13 08:05:00|7230.6|7227.8|7214|7211.2|7234.1|7231.3|7211.5|7208.7|756
1639383000000|2021-12-13 08:10:00|7214.1|7211.3|7227.5|7224.7|7230|7227.2|7214.1|7211.3|974
1639383300000|2021-12-13 08:15:00|7226|7223.2|7226.5|7223.7|7235|7232.2|7211.5|7208.7|1912
1639383600000|2021-12-13 08:20:00|7226.4|7223.6|7220.4|7217.6|7233.4|7230.6|7218.8|7216|992
1639383900000|2021-12-13 08:25:00|7220.5|7217.7|7212.4|7209.6|7221.4|7218.6|7200.9|7198.1|1838
1639384200000|2021-12-13 08:30:00|7213.4|7210.6|7200.4|7197.6|7213.4|7210.6|7195.9|7193.1|1144
1639384500000|2021-12-13 08:35:00|7200.9|7198.1|7205.5|7202.7|7209.4|7206.6|7200.4|7197.6|776
1639384800000|2021-12-13 08:40:00|7205.9|7203.1|7196.3|7193.5|7207.5|7204.7|7192.3|7189.5|751
1639385100000|2021-12-13 08:45:00|7196.8|7194|7203.3|7200.5|7207.8|7205|7195.3|7192.5|544
1639385400000|2021-12-13 08:50:00|7202.9|7200.1|7202.3|7199.5|7209.8|7207|7200.3|7197.5|433
1639385700000|2021-12-13 08:55:00|7202.2|7199.4|7188.8|7186|7204.3|7201.5|7186.8|7184|1078
1639386000000|2021-12-13 09:00:00|7188.9|7186.1|7200.9|7198.1|7202.3|7199.5|7183.8|7181|1002
1639386300000|2021-12-13 09:05:00|7201.9|7199.1|7190.5|7187.7|7201.9|7199.1|7190.5|7187.7|396
1639386600000|2021-12-13 09:10:00|7190.9|7188.1|7202.5|7199.7|7205|7202.2|7188.5|7185.7|501
1639386900000|2021-12-13 09:15:00|7202.9|7200.1|7210.9|7208.1|7212.9|7210.1|7198.9|7196.1|1066
1639387200000|2021-12-13 09:20:00|7210.5|7207.7|7212.5|7209.7|7215.9|7213.1|7207.9|7205.1|943
1639387500000|2021-12-13 09:25:00|7212.4|7209.6|7209.3|7206.5|7214.9|7212.1|7203.3|7200.5|520
1639387800000|2021-12-13 09:30:00|7209.8|7207|7203.3|7200.5|7216.3|7213.5|7200.3|7197.5|473
1639388100000|2021-12-13 09:35:00|7202.8|7200|7176.3|7173.5|7205.3|7202.5|7172.9|7170.1|955
1639388400000|2021-12-13 09:40:00|7176.8|7174|7160.3|7157.5|7180|7177.2|7155.9|7153.1|2107
1639388700000|2021-12-13 09:45:00|7160.8|7158|7167.8|7165|7169.3|7166.5|7151.9|7149.1|1355
1639389000000|2021-12-13 09:50:00|7167.3|7164.5|7171.3|7168.5|7172.8|7170|7164.3|7161.5|447
1639389300000|2021-12-13 09:55:00|7170.8|7168|7170.8|7168|7171.3|7168.5|7162.9|7160.1|492
1639389600000|2021-12-13 10:00:00|7170.3|7167.5|7168.3|7165.5|7180.4|7177.6|7166.3|7163.5|1079
1639389900000|2021-12-13 10:05:00|7168.8|7166|7168.3|7165.5|7169.3|7166.5|7162.3|7159.5|259
1639390200000|2021-12-13 10:10:00|7167.9|7165.1|7162.9|7160.1|7169.9|7167.1|7157.3|7154.5|451
1639390500000|2021-12-13 10:15:00|7163.3|7160.5|7161.3|7158.5|7165.3|7162.5|7152.3|7149.5|489
1639390800000|2021-12-13 10:20:00|7160.9|7158.1|7169.3|7166.5|7174.8|7172|7160.9|7158.1|484
1639391100000|2021-12-13 10:25:00|7168.3|7165.5|7174.3|7171.5|7176.7|7173.9|7164.7|7161.9|469
1639391400000|2021-12-13 10:30:00|7174.2|7171.4|7168.7|7165.9|7174.3|7171.5|7166.7|7163.9|474
1639391700000|2021-12-13 10:35:00|7167.8|7165|7168.2|7165.4|7170.7|7167.9|7161.3|7158.5|359
1639392000000|2021-12-13 10:40:00|7168.3|7165.5|7174.7|7171.9|7176.8|7174|7165.8|7163|434
1639392300000|2021-12-13 10:45:00|7173.7|7170.9|7167.3|7164.5|7175.3|7172.5|7163.7|7160.9|647
1639392600000|2021-12-13 10:50:00|7166.7|7163.9|7162.3|7159.5|7167.8|7165|7159.7|7156.9|394
1639392900000|2021-12-13 10:55:00|7162.4|7159.6|7167.9|7165.1|7168.3|7165.5|7157.8|7155|384
1639393200000|2021-12-13 11:00:00|7168.4|7165.6|7166.8|7164|7171.9|7169.1|7158.9|7156.1|619
1639393500000|2021-12-13 11:05:00|7166.9|7164.1|7161.9|7159.1|7167.9|7165.1|7157.3|7154.5|343
1639393800000|2021-12-13 11:10:00|7162.9|7160.1|7167.3|7164.5|7170.3|7167.5|7161.3|7158.5|628
1639394100000|2021-12-13 11:15:00|7166.9|7164.1|7159.3|7156.5|7167.4|7164.6|7158.9|7156.1|354
1639394400000|2021-12-13 11:20:00|7159.8|7157|7135.2|7132.4|7160.9|7158.1|7127.6|7124.8|1912
1639394700000|2021-12-13 11:25:00|7134.7|7131.9|7133.2|7130.4|7140.3|7137.5|7126.2|7123.4|991
1639395000000|2021-12-13 11:30:00|7132.7|7129.9|7125.2|7122.4|7134.2|7131.4|7117.6|7114.8|1601
1639395300000|2021-12-13 11:35:00|7125.7|7122.9|7135.2|7132.4|7138.7|7135.9|7125.2|7122.4|979
1639395600000|2021-12-13 11:40:00|7135.6|7132.8|7130.6|7127.8|7137.7|7134.9|7129.2|7126.4|568
1639395900000|2021-12-13 11:45:00|7129.6|7126.8|7121.2|7118.4|7130.6|7127.8|7115.7|7112.9|832
1639396200000|2021-12-13 11:50:00|7122|7119.2|7124.2|7121.4|7133.2|7130.4|7121.2|7118.4|558
1639396500000|2021-12-13 11:55:00|7123.7|7120.9|7126.7|7123.9|7132.2|7129.4|7122.2|7119.4|555
1639396800000|2021-12-13 12:00:00|7127.2|7124.4|7103.2|7100.4|7127.2|7124.4|7101.6|7098.8|1401
1639397100000|2021-12-13 12:05:00|7104.1|7101.3|7110.7|7107.9|7113.7|7110.9|7099.2|7096.4|1232
1639397400000|2021-12-13 12:10:00|7110.6|7107.8|7117.6|7114.8|7117.7|7114.9|7106.6|7103.8|951
1639397700000|2021-12-13 12:15:00|7117.1|7114.3|7105.6|7102.8|7117.7|7114.9|7104.6|7101.8|704
1639398000000|2021-12-13 12:20:00|7105.1|7102.3|7106.6|7103.8|7110.7|7107.9|7097.7|7094.9|877
1639398300000|2021-12-13 12:25:00|7107|7104.2|7092.6|7089.8|7108.1|7105.3|7079.6|7076.8|1710
1639398600000|2021-12-13 12:30:00|7093.1|7090.3|7089.1|7086.3|7094.6|7091.8|7074.6|7071.8|1300
1639398900000|2021-12-13 12:35:00|7088.6|7085.8|7090.1|7087.3|7092.1|7089.3|7085.1|7082.3|698
1639399200000|2021-12-13 12:40:00|7090.6|7087.8|7091.7|7088.9|7094.2|7091.4|7080.2|7077.4|888
1639399500000|2021-12-13 12:45:00|7091.8|7089|7088.7|7085.9|7091.8|7089|7083.3|7080.5|586
1639399800000|2021-12-13 12:50:00|7089.1|7086.3|7086.2|7083.4|7092.7|7089.9|7083.7|7080.9|620
1639400100000|2021-12-13 12:55:00|7086.3|7083.5|7087.6|7084.8|7090.6|7087.8|7078.1|7075.3|749
1639400400000|2021-12-13 13:00:00|7087.1|7084.3|7106.7|7103.9|7110.6|7107.8|7086.7|7083.9|2018
1639400700000|2021-12-13 13:05:00|7106.6|7103.8|7122.1|7119.3|7126.7|7123.9|7100.7|7097.9|1781
1639401000000|2021-12-13 13:10:00|7122.2|7119.4|7111.6|7108.8|7123.1|7120.3|7109.7|7106.9|977
1639401300000|2021-12-13 13:15:00|7111.7|7108.9|7099.6|7096.8|7116.1|7113.3|7095.4|7092.6|3317
1639401600000|2021-12-13 13:20:00|7100.1|7097.3|7110.1|7107.3|7115|7112.2|7094.6|7091.8|1072
1639401900000|2021-12-13 13:25:00|7110|7107.2|7110|7107.2|7119.6|7116.8|7107.5|7104.7|1007
1639402200000|2021-12-13 13:30:00|7111|7108.2|7120|7117.2|7127.4|7124.6|7108|7105.2|1173
1639402500000|2021-12-13 13:35:00|7119.4|7116.6|7122.1|7119.3|7123.6|7120.8|7114.4|7111.6|1601
1639402800000|2021-12-13 13:40:00|7122|7119.2|7142.1|7139.3|7147.6|7144.8|7121.6|7118.8|2227
1639403100000|2021-12-13 13:45:00|7141.7|7138.9|7141.1|7138.3|7144.7|7141.9|7136.1|7133.3|1039
1639403400000|2021-12-13 13:50:00|7140.6|7137.8|7138.7|7135.9|7141.6|7138.8|7124.2|7121.4|1706
1639403700000|2021-12-13 13:55:00|7137.8|7135|7143.7|7140.9|7150.1|7147.3|7130.2|7127.4|1702
1639404000000|2021-12-13 14:00:00|7142.7|7139.9|7136.8|7134|7148.7|7145.9|7131.2|7128.4|3396
1639404300000|2021-12-13 14:05:00|7137.2|7134.4|7123.8|7121|7141.3|7138.5|7118.7|7115.9|2277
1639404600000|2021-12-13 14:10:00|7123.7|7120.9|7117.8|7115|7123.8|7121|7112.9|7110.1|1185
1639404900000|2021-12-13 14:15:00|7117.3|7114.5|7102.8|7100|7124.8|7122|7100.9|7098.1|2087
1639405200000|2021-12-13 14:20:00|7102.9|7100.1|7107.3|7104.5|7112.3|7109.5|7101.3|7098.5|1681
1639405500000|2021-12-13 14:25:00|7107.8|7105|7105.8|7103|7111.3|7108.5|7100.8|7098|1180
1639405800000|2021-12-13 14:30:00|7106.3|7103.5|7093.3|7090.5|7117.9|7115.1|7092.9|7090.1|2263
1639406100000|2021-12-13 14:35:00|7093.8|7091|7090.3|7087.5|7104.9|7102.1|7082.3|7079.5|3554
1639406400000|2021-12-13 14:40:00|7089.9|7087.1|7092.4|7089.6|7110.4|7107.6|7089.3|7086.5|3090
1639406700000|2021-12-13 14:45:00|7092.5|7089.7|7068.4|7065.6|7093|7090.2|7057|7054.2|5655
1639407000000|2021-12-13 14:50:00|7067.9|7065.1|7068.4|7065.6|7080.4|7077.6|7063.9|7061.1|2583
1639407300000|2021-12-13 14:55:00|7069|7066.2|7111.1|7108.3|7114.5|7111.7|7069|7066.2|3368
1639407600000|2021-12-13 15:00:00|7111.5|7108.7|7111.1|7108.3|7126.2|7123.4|7101.6|7098.8|4264
1639407900000|2021-12-13 15:05:00|7112.1|7109.3|7106.2|7103.4|7128.2|7125.4|7101.2|7098.4|5941
1639408200000|2021-12-13 15:10:00|7107.1|7104.3|7122.1|7119.3|7123.1|7120.3|7102.1|7099.3|2053
1639408500000|2021-12-13 15:15:00|7122.2|7119.4|7115.7|7112.9|7123.1|7120.3|7106.1|7103.3|2403
1639408800000|2021-12-13 15:20:00|7116.1|7113.3|7102.5|7099.7|7121.1|7118.3|7099.5|7096.7|1514
1639409100000|2021-12-13 15:25:00|7103|7100.2|7083.1|7080.3|7103.5|7100.7|7074|7071.2|3623
1639409400000|2021-12-13 15:30:00|7083|7080.2|7092.5|7089.7|7101.2|7098.4|7074|7071.2|3922
1639409700000|2021-12-13 15:35:00|7093|7090.2|7164.5|7161.7|7171.5|7168.7|7093|7090.2|6263
1639410000000|2021-12-13 15:40:00|7165.1|7162.3|7156.6|7153.8|7189.1|7186.3|7146.1|7143.3|6683
1639410300000|2021-12-13 15:45:00|7156.7|7153.9|7166.7|7163.9|7181.1|7178.3|7156.1|7153.3|3601
1639410600000|2021-12-13 15:50:00|7167.1|7164.3|7143.5|7140.7|7172.1|7169.3|7137.1|7134.3|2851
1639410900000|2021-12-13 15:55:00|7144|7141.2|7142.1|7139.3|7153|7150.2|7137.5|7134.7|2475
1639411200000|2021-12-13 16:00:00|7143.6|7140.8|7138.6|7135.8|7157.1|7154.3|7131.1|7128.3|2201
1639411500000|2021-12-13 16:05:00|7139.1|7136.3|7140.1|7137.3|7162.2|7159.4|7133.2|7130.4|2843
1639411800000|2021-12-13 16:10:00|7139.6|7136.8|7142.6|7139.8|7144.6|7141.8|7120.2|7117.4|2868
1639412100000|2021-12-13 16:15:00|7142.5|7139.7|7142.1|7139.3|7160.6|7157.8|7127.6|7124.8|2699
1639412400000|2021-12-13 16:20:00|7142.2|7139.4|7138.6|7135.8|7153.1|7150.3|7136.1|7133.3|1667
1639412700000|2021-12-13 16:25:00|7138.1|7135.3|7116.5|7113.7|7148|7145.2|7110|7107.2|4143
1639413000000|2021-12-13 16:30:00|7117|7114.2|7132|7129.2|7140.5|7137.7|7112.5|7109.7|2733
1639413300000|2021-12-13 16:35:00|7131.5|7128.7|7110|7107.2|7134|7131.2|7105|7102.2|2138
1639413600000|2021-12-13 16:40:00|7109.5|7106.7|7114|7111.2|7125|7122.2|7106.5|7103.7|1735
1639413900000|2021-12-13 16:45:00|7114.1|7111.3|7126|7123.2|7129.5|7126.7|7113|7110.2|1198
1639414200000|2021-12-13 16:50:00|7125.5|7122.7|7128.5|7125.7|7129|7126.2|7115|7112.2|1460
1639414500000|2021-12-13 16:55:00|7129|7126.2|7136.4|7133.6|7138.9|7136.1|7121.9|7119.1|1732
1639414800000|2021-12-13 17:00:00|7134.6|7131.8|7124.4|7121.6|7136.9|7134.1|7121.1|7118.3|1517
1639415100000|2021-12-13 17:05:00|7124.5|7121.7|7144.9|7142.1|7148.9|7146.1|7123.9|7121.1|1444
1639415400000|2021-12-13 17:10:00|7144|7141.2|7156.1|7153.3|7159.6|7156.8|7140.5|7137.7|3158
1639415700000|2021-12-13 17:15:00|7155.6|7152.8|7149.1|7146.3|7161.1|7158.3|7147.6|7144.8|1221
1639416000000|2021-12-13 17:20:00|7149.6|7146.8|7158.3|7155.5|7164.3|7161.5|7146.1|7143.3|3051
1639416300000|2021-12-13 17:25:00|7158.9|7156.1|7162.4|7159.6|7167.4|7164.6|7156.3|7153.5|4033
1639416600000|2021-12-13 17:30:00|7162.8|7160|7167.4|7164.6|7170.4|7167.6|7160.8|7158|1756
1639416900000|2021-12-13 17:35:00|7166.4|7163.6|7163.4|7160.6|7176.5|7173.7|7163.3|7160.5|5185
1639417200000|2021-12-13 17:40:00|7163.8|7161|7152.3|7149.5|7164.3|7161.5|7146.2|7143.4|3599
1639417500000|2021-12-13 17:45:00|7152.4|7149.6|7154.4|7151.6|7162.3|7159.5|7152.4|7149.6|1317
1639417800000|2021-12-13 17:50:00|7154.8|7152|7151.8|7149|7162.8|7160|7150.4|7147.6|1477
1639418100000|2021-12-13 17:55:00|7152.3|7149.5|7157.4|7154.6|7160.3|7157.5|7149.8|7147|1480
1639418400000|2021-12-13 18:00:00|7156.9|7154.1|7158.9|7156.1|7160.4|7157.6|7149.9|7147.1|947
1639418700000|2021-12-13 18:05:00|7159.4|7156.6|7148.4|7145.6|7159.9|7157.1|7146.4|7143.6|1994
1639419000000|2021-12-13 18:10:00|7148.9|7146.1|7144.4|7141.6|7151.9|7149.1|7143.9|7141.1|1053
1639419300000|2021-12-13 18:15:00|7143.9|7141.1|7144.9|7142.1|7150.4|7147.6|7140.4|7137.6|1271
1639419600000|2021-12-13 18:20:00|7145.4|7142.6|7144.5|7141.7|7149|7146.2|7137.5|7134.7|1951
1639419900000|2021-12-13 18:25:00|7145|7142.2|7127.4|7124.6|7145|7142.2|7123.5|7120.7|2247
1639420200000|2021-12-13 18:30:00|7127|7124.2|7109|7106.2|7128.9|7126.1|7107.5|7104.7|2622
1639420500000|2021-12-13 18:35:00|7108.6|7105.8|7108|7105.2|7116.6|7113.8|7105|7102.2|1421
1639420800000|2021-12-13 18:40:00|7107.5|7104.7|7114.5|7111.7|7120.6|7117.8|7107.5|7104.7|2202
1639421100000|2021-12-13 18:45:00|7113.5|7110.7|7108.5|7105.7|7121.5|7118.7|7107|7104.2|2283
1639421400000|2021-12-13 18:50:00|7109.5|7106.7|7111|7108.2|7113.6|7110.8|7106.6|7103.8|1067
1639421700000|2021-12-13 18:55:00|7110.6|7107.8|7108.6|7105.8|7114.6|7111.8|7106.6|7103.8|1646
1639422000000|2021-12-13 19:00:00|7108.5|7105.7|7118.1|7115.3|7120|7117.2|7108|7105.2|2029
1639422300000|2021-12-13 19:05:00|7118.6|7115.8|7117.6|7114.8|7129.6|7126.8|7117.6|7114.8|3138
1639422600000|2021-12-13 19:10:00|7118.1|7115.3|7116.6|7113.8|7122.6|7119.8|7112.6|7109.8|1594
1639422900000|2021-12-13 19:15:00|7117|7114.2|7100.9|7098.1|7121.4|7118.6|7094.4|7091.6|4012
1639423200000|2021-12-13 19:20:00|7100.8|7098|7113.9|7111.1|7118.3|7115.5|7100.3|7097.5|3368
1639423500000|2021-12-13 19:25:00|7114.3|7111.5|7104.3|7101.5|7133.4|7130.6|7098.9|7096.1|11984
1639423800000|2021-12-13 19:30:00|7103.9|7101.1|7096.2|7093.4|7107.4|7104.6|7095.4|7092.6|3919
1639424100000|2021-12-13 19:35:00|7095.8|7093|7103.3|7100.5|7103.3|7100.5|7093.8|7091|2015
1639424400000|2021-12-13 19:40:00|7102.8|7100|7097.8|7095|7103.7|7100.9|7096.2|7093.4|500
1639424700000|2021-12-13 19:45:00|7097.7|7094.9|7104.8|7102|7107.2|7104.4|7096.2|7093.4|429
1639425000000|2021-12-13 19:50:00|7104.2|7101.4|7115.3|7112.5|7118.3|7115.5|7102.8|7100|818
1639425300000|2021-12-13 19:55:00|7114.8|7112|7119.8|7117|7121.2|7118.4|7111.2|7108.4|498
1639425600000|2021-12-13 20:00:00|7119.7|7116.9|7119.8|7117|7123.8|7121|7119.4|7116.6|557
1639425900000|2021-12-13 20:05:00|7120.3|7117.5|7118.7|7115.9|7122.2|7119.4|7118.3|7115.5|315
1639426200000|2021-12-13 20:10:00|7118.3|7115.5|7118.7|7115.9|7121.7|7118.9|7116.7|7113.9|230
1639426500000|2021-12-13 20:15:00|7119.2|7116.4|7119.7|7116.9|7124.7|7121.9|7117.2|7114.4|565
1639426800000|2021-12-13 20:20:00|7120.2|7117.4|7119.2|7116.4|7123.3|7120.5|7117.2|7114.4|267
1639427100000|2021-12-13 20:25:00|7119.3|7116.5|7117.7|7114.9|7121.2|7118.4|7115.8|7113|156
1639427400000|2021-12-13 20:30:00|7117.3|7114.5|7116.3|7113.5|7121.2|7118.4|7115.3|7112.5|226
1639427700000|2021-12-13 20:35:00|7116.8|7114|7116.7|7113.9|7119.3|7116.5|7113.3|7110.5|194
1639428000000|2021-12-13 20:40:00|7117.2|7114.4|7113.8|7111|7118.3|7115.5|7112.8|7110|692
1639428300000|2021-12-13 20:45:00|7114.3|7111.5|7114.9|7112.1|7116.8|7114|7112.8|7110|228
1639428600000|2021-12-13 20:50:00|7114.4|7111.6|7106.3|7103.5|7115.8|7113|7104.4|7101.6|560
1639428900000|2021-12-13 20:55:00|7106.4|7103.6|7100.8|7098|7106.9|7104.1|7100.3|7097.5|578
1639429200000|2021-12-13 21:00:00|7100.4|7097.6|7099.8|7097|7104.3|7101.5|7099.7|7096.9|418
1639429500000|2021-12-13 21:05:00|7100.3|7097.5|7106.9|7104.1|7108.3|7105.5|7099.3|7096.5|409
1639429800000|2021-12-13 21:10:00|7106.8|7104|7105.8|7103|7111.8|7109|7104.3|7101.5|256
1639430100000|2021-12-13 21:15:00|7105.3|7102.5|7105.8|7103|7107.3|7104.5|7103.3|7100.5|741
1639430400000|2021-12-13 21:20:00|7104.9|7102.1|7104.8|7102|7108.4|7105.6|7102.8|7100|1217
1639430700000|2021-12-13 21:25:00|7105.3|7102.5|7102.8|7100|7105.8|7103|7101.3|7098.5|104
1639431000000|2021-12-13 21:30:00|7102.4|7099.6|7093.8|7091|7103.3|7100.5|7093.8|7091|267
1639431300000|2021-12-13 21:35:00|7094.3|7091.5|7103.9|7101.1|7104.4|7101.6|7093.8|7091|362
1639431600000|2021-12-13 21:40:00|7104.4|7101.6|7100.8|7098|7105.8|7103|7100.3|7097.5|282
1639431900000|2021-12-13 21:45:00|7100.9|7098.1|7101.8|7099|7109.8|7107|7095.8|7093|463
1639432200000|2021-12-13 21:50:00|7101.4|7098.6|7096.8|7094|7103.9|7101.1|7095.8|7090.8|527
1639432500000|2021-12-13 21:55:00|7096.3|7093.5|7098.9|7096.1|7102.9|7100.1|7090.4|7087.6|550
1639436400000|2021-12-13 23:00:00|7096.4|7092.4|7108.8|7106|7109.3|7106.5|7092.8|7087.9|406
1639436700000|2021-12-13 23:05:00|7108.9|7106.1|7106.3|7103.5|7110.3|7106.1|7104.8|7100.3|101
1639437000000|2021-12-13 23:10:00|7105.8|7103|7103.3|7100.5|7108.9|7106|7102.8|7100|121
1639437300000|2021-12-13 23:15:00|7103.8|7101|7102.8|7100|7103.8|7101|7100.8|7098|141
1639437600000|2021-12-13 23:20:00|7103.2|7100.4|7103.3|7100.5|7104.2|7101.4|7101.8|7098.9|57
1639437900000|2021-12-13 23:25:00|7104.3|7101.5|7099.7|7096.9|7104.3|7101.5|7099.7|7096.9|27
1639438200000|2021-12-13 23:30:00|7099.8|7097|7106.7|7103.9|7107.3|7104.5|7099.8|7097|57
1639438500000|2021-12-13 23:35:00|7107.2|7104.4|7099.2|7096.4|7107.3|7104.5|7099.2|7096.4|131
1639438800000|2021-12-13 23:40:00|7099.7|7096.9|7102.2|7099.4|7102.7|7099.9|7097.7|7094.9|61
1639439100000|2021-12-13 23:45:00|7101.7|7098.9|7103.7|7100.9|7104.2|7101.4|7100.2|7097.4|43
1639439400000|2021-12-13 23:50:00|7103.8|7101|7103.8|7101|7104.3|7101.5|7102.7|7099.9|62
1639439700000|2021-12-13 23:55:00|7103.7|7100.9|7106.2|7103.4|7106.7|7103.9|7103.7|7100.9|37
1639440000000|2021-12-14 00:00:00|7106.4|7103.6|7112.7|7109.9|7113.3|7110.5|7105.7|7102.9|421
1639440300000|2021-12-14 00:05:00|7113.2|7110.4|7113.2|7110.4|7115.7|7112.9|7109.7|7106.9|239
1639440600000|2021-12-14 00:10:00|7112.8|7110|7112.7|7109.9|7116.7|7113.9|7110.7|7104.9|203
1639440900000|2021-12-14 00:15:00|7112.2|7109.4|7111.7|7108.9|7115.7|7112.9|7111.2|7108.4|133
1639441200000|2021-12-14 00:20:00|7111.6|7108.8|7110.7|7107.9|7112.7|7109.9|7109.7|7106.9|78
1639441500000|2021-12-14 00:25:00|7111.2|7108.4|7110.7|7107.9|7111.2|7108.4|7107.3|7104.5|108
1639441800000|2021-12-14 00:30:00|7110.6|7107.8|7108.7|7105.9|7111.7|7108.9|7107.7|7104.9|44
1639442100000|2021-12-14 00:35:00|7109.2|7106.4|7107.2|7104.4|7109.7|7106.9|7106.3|7103.5|58
1639442400000|2021-12-14 00:40:00|7106.3|7103.5|7109.2|7106.4|7110.2|7107.4|7104.2|7101.4|108
1639442700000|2021-12-14 00:45:00|7109.8|7107|7113.2|7110.4|7113.8|7110.4|7109.2|7103.8|79
1639443000000|2021-12-14 00:50:00|7113.7|7110.9|7117.7|7114.9|7117.7|7114.9|7111.7|7108.9|264
1639443300000|2021-12-14 00:55:00|7117.2|7114.4|7116.7|7113.9|7119.7|7116.9|7116.1|7113.3|149
1639443600000|2021-12-14 01:00:00|7117.2|7114.4|7118.7|7115.9|7128.7|7125.9|7115.7|7112.9|1037
1639443900000|2021-12-14 01:05:00|7118.2|7115.4|7109.7|7106.9|7121.2|7118.4|7106.7|7103.9|336
1639444200000|2021-12-14 01:10:00|7109.2|7106.4|7112.2|7109.4|7115.2|7112.4|7107.2|7104.4|182
1639444500000|2021-12-14 01:15:00|7111.7|7108.9|7117.7|7114.9|7121.7|7118.9|7108.7|7105.9|195
1639444800000|2021-12-14 01:20:00|7117.2|7114.4|7107.7|7104.9|7117.6|7114.8|7107.2|7104.4|137
1639445100000|2021-12-14 01:25:00|7107.6|7104.8|7104.7|7101.9|7111.2|7108.4|7104.2|7101.4|202
1639445400000|2021-12-14 01:30:00|7104.6|7101.8|7107.7|7104.9|7109.7|7106.9|7094.7|7091.9|566
1639445700000|2021-12-14 01:35:00|7107.6|7104.8|7111.2|7108.4|7113.2|7110.4|7105.2|7102.4|308
1639446000000|2021-12-14 01:40:00|7111.1|7108.3|7106.7|7103.9|7112.6|7109.8|7103.2|7100.4|353
1639446300000|2021-12-14 01:45:00|7106.6|7103.8|7105.7|7102.9|7110.7|7107.9|7103.7|7100.9|140
1639446600000|2021-12-14 01:50:00|7105.8|7103|7093.2|7090.4|7106.2|7103.4|7092.7|7089.9|254
1639446900000|2021-12-14 01:55:00|7093.7|7090.9|7087.7|7084.9|7097.2|7094.4|7085.3|7082.5|846
1639447200000|2021-12-14 02:00:00|7086.7|7083.9|7088.2|7085.4|7093.7|7090.9|7084.7|7081.9|398
1639447500000|2021-12-14 02:05:00|7088|7085.2|7082.7|7079.9|7101.2|7098.4|7082.2|7079.4|712
1639447800000|2021-12-14 02:10:00|7082.8|7080|7080.7|7077.9|7085.2|7082.4|7076.2|7073.4|477
1639448100000|2021-12-14 02:15:00|7081.2|7078.4|7083.7|7080.9|7085.2|7082.4|7079.2|7076.4|89
1639448400000|2021-12-14 02:20:00|7084.1|7081.3|7090.7|7087.9|7091.7|7088.9|7084.1|7081.3|116
1639448700000|2021-12-14 02:25:00|7090.6|7087.8|7088.7|7085.9|7091.7|7088.9|7088.6|7085.8|58
1639449000000|2021-12-14 02:30:00|7087.2|7084.4|7082.2|7079.4|7088.7|7085.9|7079.7|7076.9|499
1639449300000|2021-12-14 02:35:00|7082.6|7079.8|7078.2|7075.4|7086.6|7083.8|7076.2|7073.4|281
1639449600000|2021-12-14 02:40:00|7078.1|7075.3|7082.7|7079.9|7085.7|7082.9|7077.6|7074.8|146
1639449900000|2021-12-14 02:45:00|7083.2|7080.4|7071.2|7068.4|7083.2|7080.4|7070.2|7067.4|370
1639450200000|2021-12-14 02:50:00|7070.6|7067.8|7064.2|7061.4|7072.1|7069.3|7061.7|7058.9|733
1639450500000|2021-12-14 02:55:00|7064.6|7061.8|7065.1|7062.3|7068.6|7065.8|7040.2|7037.4|1074
1639450800000|2021-12-14 03:00:00|7064.6|7061.8|7070.6|7067.8|7075.6|7072.8|7062.6|7059.8|675
1639451100000|2021-12-14 03:05:00|7070.1|7067.3|7060.1|7057.3|7071.6|7068.8|7060.1|7057.3|321
1639451400000|2021-12-14 03:10:00|7059.6|7056.8|7058.1|7055.3|7060.6|7057.8|7054.1|7051.3|286
1639451700000|2021-12-14 03:15:00|7058.6|7055.8|7061.1|7058.3|7061.1|7058.3|7055.6|7052.8|205
1639452000000|2021-12-14 03:20:00|7061.6|7058.8|7055.6|7052.8|7064.1|7061.3|7054.1|7051.3|363
1639452300000|2021-12-14 03:25:00|7056.6|7053.8|7064.1|7061.3|7066.1|7063.3|7056.1|7053.3|203
1639452600000|2021-12-14 03:30:00|7063.6|7060.8|7069.7|7066.9|7071.7|7068.9|7060.6|7057.8|172
1639452900000|2021-12-14 03:35:00|7069.6|7066.8|7065.1|7062.3|7069.7|7066.9|7060.6|7057.8|218
1639453200000|2021-12-14 03:40:00|7065.6|7062.8|7068.1|7065.3|7069.1|7066.3|7062.7|7059.9|54
1639453500000|2021-12-14 03:45:00|7068.6|7065.8|7069.6|7066.8|7070.6|7067.8|7067.6|7064.8|38
1639453800000|2021-12-14 03:50:00|7069.7|7066.9|7066.7|7063.9|7073.1|7070.3|7065.6|7062.8|114
1639454100000|2021-12-14 03:55:00|7066.6|7063.8|7071.1|7068.3|7071.6|7068.8|7066.1|7063.3|70
1639454400000|2021-12-14 04:00:00|7071.2|7068.4|7075.6|7072.8|7075.6|7072.8|7070.6|7067.8|114
1639454700000|2021-12-14 04:05:00|7075.5|7072.7|7077.1|7074.3|7080.6|7077.8|7074.5|7071.7|267
1639455000000|2021-12-14 04:10:00|7077.6|7074.8|7078|7075.2|7078.1|7075.3|7074.6|7071.8|59
1639455300000|2021-12-14 04:15:00|7078.1|7075.3|7079.6|7076.8|7082.1|7079.3|7078.1|7075.3|89
1639455600000|2021-12-14 04:20:00|7079.5|7076.7|7078.6|7075.8|7081.6|7078.8|7077.1|7074.3|94
1639455900000|2021-12-14 04:25:00|7078.7|7075.9|7078.5|7075.7|7080.6|7077.8|7076.6|7073.8|48
1639456200000|2021-12-14 04:30:00|7078.6|7075.8|7079.1|7076.3|7080.6|7077.8|7076.6|7073.8|67
1639456500000|2021-12-14 04:35:00|7079|7076.2|7082.1|7079.3|7084.6|7081.8|7077.6|7074.8|105
1639456800000|2021-12-14 04:40:00|7082|7079.2|7080|7077.2|7085.6|7082.8|7079.6|7076.8|85
1639457100000|2021-12-14 04:45:00|7080.6|7077.8|7077.6|7074.8|7082.6|7079.8|7077.5|7074.7|54
1639457400000|2021-12-14 04:50:00|7077.5|7074.7|7075|7072.2|7077.5|7074.7|7074.1|7071.3|97
1639457700000|2021-12-14 04:55:00|7075.5|7072.7|7074.6|7071.8|7076|7073.2|7073.1|7070.3|41
1639458000000|2021-12-14 05:00:00|7075.1|7072.3|7073.6|7070.8|7075.1|7072.3|7072.6|7069.8|95
1639458300000|2021-12-14 05:05:00|7074.6|7071.8|7075|7072.2|7075|7072.2|7072.1|7069.3|47
1639458600000|2021-12-14 05:10:00|7073.6|7070.8|7071.1|7068.3|7074.6|7071.8|7071.1|7068.3|88
1639458900000|2021-12-14 05:15:00|7071.6|7068.8|7069.6|7066.8|7072.6|7069.8|7068.5|7065.7|104
1639459200000|2021-12-14 05:20:00|7069.1|7066.3|7069.6|7066.8|7070.5|7067.7|7068.6|7065.8|247
1639459500000|2021-12-14 05:25:00|7074.9|7064.9|7080.1|7077.3|7083.1|7080.3|7071.5|7064.9|360
1639459800000|2021-12-14 05:30:00|7080.6|7077.8|7090.6|7087.8|7091.1|7088.3|7073.6|7070.8|300
1639460100000|2021-12-14 05:35:00|7089.6|7086.8|7094.5|7091.7|7094.5|7091.7|7087.6|7084.8|362
1639460400000|2021-12-14 05:40:00|7093.5|7090.7|7101.5|7098.7|7107.5|7104.7|7093.5|7090.7|838
1639460700000|2021-12-14 05:45:00|7102.5|7099.7|7104|7101.2|7107.5|7104.7|7102.5|7099.7|325
1639461000000|2021-12-14 05:50:00|7104.5|7101.7|7101.5|7098.7|7109.1|7106.3|7100.5|7097.7|295
1639461300000|2021-12-14 05:55:00|7101.4|7098.6|7103.5|7100.7|7104.1|7101.3|7099.5|7096.7|203
1639461600000|2021-12-14 06:00:00|7103|7100.2|7103.5|7100.7|7106.9|7104.1|7097|7094.2|341
1639461900000|2021-12-14 06:05:00|7104.4|7101.6|7099.5|7096.7|7108.4|7105.6|7097.5|7094.7|290
1639462200000|2021-12-14 06:10:00|7099|7096.2|7097|7094.2|7100.5|7097.7|7095.5|7092.7|207
1639462500000|2021-12-14 06:15:00|7097.5|7094.7|7107|7104.2|7107.5|7104.7|7097|7094.2|159
1639462800000|2021-12-14 06:20:00|7107.5|7104.7|7113|7110.2|7117|7114.2|7107.5|7104.7|506
1639463100000|2021-12-14 06:25:00|7113.5|7110.7|7121.5|7118.7|7121.5|7118.7|7113|7110.2|625
1639463400000|2021-12-14 06:30:00|7121.1|7118.3|7120|7117.2|7126.4|7123.6|7117.5|7114.7|524
1639463700000|2021-12-14 06:35:00|7119.5|7116.7|7115.5|7112.7|7120.5|7117.7|7114|7111.2|278
1639464000000|2021-12-14 06:40:00|7115.1|7112.3|7117.5|7114.7|7119.5|7116.7|7110|7107.2|286
1639464300000|2021-12-14 06:45:00|7117.6|7114.8|7117.6|7114.8|7124.5|7121.7|7117.5|7114.7|244
1639464600000|2021-12-14 06:50:00|7118.1|7115.3|7124.5|7121.7|7127.5|7124.7|7118.1|7115.3|618
1639464900000|2021-12-14 06:55:00|7125|7122.2|7116|7113.2|7125.5|7122.7|7115|7112.2|338
1639465200000|2021-12-14 07:00:00|7116.5|7113.7|7128.5|7125.7|7129|7126.2|7115.5|7112.7|271
1639465500000|2021-12-14 07:05:00|7129|7126.2|7122.5|7119.7|7133.5|7130.7|7118|7115.2|407
1639465800000|2021-12-14 07:10:00|7122|7119.2|7129.5|7126.7|7131.5|7128.7|7120.5|7117.7|158
1639466100000|2021-12-14 07:15:00|7130.4|7127.6|7133.9|7131.1|7135.5|7132.7|7127.5|7124.7|328
1639466400000|2021-12-14 07:20:00|7134.4|7131.6|7124.9|7122.1|7134.5|7131.7|7122.9|7120.1|223
1639466700000|2021-12-14 07:25:00|7124.4|7121.6|7123.5|7120.7|7125.9|7123.1|7121.5|7118.7|167
1639467000000|2021-12-14 07:30:00|7124|7121.2|7130.4|7127.6|7135.9|7133.1|7119|7116.2|561
1639467300000|2021-12-14 07:35:00|7130.5|7127.7|7130.9|7128.1|7133.5|7130.7|7127.5|7124.7|148
1639467600000|2021-12-14 07:40:00|7130.5|7127.7|7130.9|7128.1|7132.5|7129.7|7123.5|7120.7|202
1639467900000|2021-12-14 07:45:00|7130.5|7127.7|7129.4|7126.6|7132.9|7130.1|7127.5|7124.7|275
1639468200000|2021-12-14 07:50:00|7128.9|7126.1|7131.9|7129.1|7133.9|7131.1|7126|7123.2|235
1639468500000|2021-12-14 07:55:00|7131.5|7128.7|7128|7125.2|7131.9|7129.1|7122.5|7119.7|320
1639468800000|2021-12-14 08:00:00|7127.9|7125.1|7138.5|7135.7|7142|7139.2|7126.4|7123.6|803
1639469100000|2021-12-14 08:05:00|7139|7136.2|7148.9|7146.1|7150.9|7148.1|7139|7136.2|756
1639469400000|2021-12-14 08:10:00|7149|7146.2|7144.5|7141.7|7153.9|7151.1|7143.5|7140.7|565
1639469700000|2021-12-14 08:15:00|7143.9|7141.1|7135|7132.2|7145.5|7142.7|7134.5|7131.7|655
1639470000000|2021-12-14 08:20:00|7134.9|7132.1|7141.5|7138.7|7146|7143.2|7132|7129.2|794
1639470300000|2021-12-14 08:25:00|7141|7138.2|7154.5|7151.7|7154.5|7151.7|7140.5|7137.7|1141
1639470600000|2021-12-14 08:30:00|7154|7151.2|7146.5|7143.7|7157|7154.2|7140|7137.2|867
1639470900000|2021-12-14 08:35:00|7146.9|7144.1|7151.5|7148.7|7151.5|7148.7|7142.9|7140.1|356
1639471200000|2021-12-14 08:40:00|7151|7148.2|7160.9|7158.1|7163.9|7161.1|7151|7148.2|876
1639471500000|2021-12-14 08:45:00|7159.9|7157.1|7162.4|7159.6|7167.9|7165.1|7158.9|7156.1|693
1639471800000|2021-12-14 08:50:00|7162|7159.2|7167.5|7164.7|7170.5|7167.7|7158|7155.2|898
1639472100000|2021-12-14 08:55:00|7167|7164.2|7169.5|7166.7|7185.8|7180.2|7166|7163.2|1238
1639472400000|2021-12-14 09:00:00|7170|7167.2|7160.1|7157.3|7173.5|7170.7|7159.2|7156.4|1045
1639472700000|2021-12-14 09:05:00|7160.5|7157.7|7157.5|7154.7|7162.5|7159.7|7150.1|7147.3|982
1639473000000|2021-12-14 09:10:00|7157.1|7154.3|7151|7148.2|7165.1|7162.3|7144.1|7141.3|925
1639473300000|2021-12-14 09:15:00|7151.5|7148.7|7157.1|7154.3|7159.1|7156.3|7150.5|7147.7|407
1639473600000|2021-12-14 09:20:00|7157.5|7154.7|7158.5|7155.7|7162.5|7159.7|7153|7150.2|330
1639473900000|2021-12-14 09:25:00|7159|7156.2|7154.1|7151.3|7170|7167.2|7151.5|7148.7|775
1639474200000|2021-12-14 09:30:00|7154.6|7151.8|7152.1|7149.3|7164|7161.2|7149|7146.2|548
1639474500000|2021-12-14 09:35:00|7152|7149.2|7124.4|7121.6|7154|7151.2|7119.1|7116.3|1913
1639474800000|2021-12-14 09:40:00|7124.5|7121.7|7128.4|7125.6|7132.9|7130.1|7120.4|7117.6|881
1639475100000|2021-12-14 09:45:00|7127.9|7125.1|7125.4|7122.6|7133.4|7130.6|7121.9|7119.1|522
1639475400000|2021-12-14 09:50:00|7124|7121.2|7088.3|7085.5|7124.4|7121.6|7080.8|7078|2222
1639475700000|2021-12-14 09:55:00|7088.8|7086|7088.3|7085.5|7092.9|7090.1|7069.8|7067|1569
1639476000000|2021-12-14 10:00:00|7088.9|7086.1|7086.3|7083.5|7097.8|7095|7074.8|7072|1059
1639476300000|2021-12-14 10:05:00|7085.8|7083|7102.3|7099.5|7103.3|7100.5|7085.8|7083|813
1639476600000|2021-12-14 10:10:00|7101.9|7099.1|7094.3|7091.5|7103.3|7100.5|7089.8|7087|655
1639476900000|2021-12-14 10:15:00|7094.4|7091.6|7084.4|7081.6|7097.8|7095|7081.3|7078.5|545
1639477200000|2021-12-14 10:20:00|7084.8|7082|7100.4|7097.6|7100.9|7098.1|7080.9|7078.1|702
1639477500000|2021-12-14 10:25:00|7100.3|7097.5|7104.4|7101.6|7112.4|7109.6|7100.3|7097.5|859
1639477800000|2021-12-14 10:30:00|7104.3|7101.5|7109.8|7107|7116.4|7113.6|7102.4|7099.6|416
1639478100000|2021-12-14 10:35:00|7109.4|7106.6|7112.4|7109.6|7117.4|7114.6|7105.9|7103.1|386
1639478400000|2021-12-14 10:40:00|7111.9|7109.1|7113.4|7110.6|7119.9|7117.1|7111.4|7108.6|442
1639478700000|2021-12-14 10:45:00|7113.3|7110.5|7102.8|7100|7118.8|7116|7099.9|7097.1|763
1639479000000|2021-12-14 10:50:00|7103.3|7100.5|7096.8|7094|7106.4|7103.5|7095.8|7093|529
1639479300000|2021-12-14 10:55:00|7096.4|7093.6|7105.4|7102.6|7108.8|7106|7093.8|7091|420
1639479600000|2021-12-14 11:00:00|7105.3|7102.5|7113.3|7110.5|7113.8|7111|7104.8|7102|460
1639479900000|2021-12-14 11:05:00|7113.4|7110.6|7107.3|7104.5|7115.3|7112.5|7105.4|7102.6|228
1639480200000|2021-12-14 11:10:00|7106.8|7104|7096.8|7094|7114.3|7111.5|7094.7|7091.9|632
1639480500000|2021-12-14 11:15:00|7096.3|7093.5|7085.8|7083|7106.8|7104|7081.4|7078.6|1056
1639480800000|2021-12-14 11:20:00|7085.7|7082.9|7089.8|7087|7093.8|7091|7082.3|7079.5|604
1639481100000|2021-12-14 11:25:00|7089.3|7086.5|7095.3|7092.5|7096.8|7094|7079.8|7077|965
1639481400000|2021-12-14 11:30:00|7094.8|7092|7097.3|7094.5|7100.8|7098|7088.8|7086|420
1639481700000|2021-12-14 11:35:00|7097.2|7094.4|7097.3|7094.5|7100.3|7097.5|7092.8|7090|627
1639482000000|2021-12-14 11:40:00|7098.3|7095.5|7095.3|7092.5|7098.8|7096|7086.3|7083.5|444
1639482300000|2021-12-14 11:45:00|7095.2|7092.4|7113.8|7111|7124.4|7121.6|7093.3|7090.5|2085
1639482600000|2021-12-14 11:50:00|7113.4|7110.6|7110.3|7107.5|7120.8|7118|7108.8|7106|728
1639482900000|2021-12-14 11:55:00|7109.8|7107|7113.3|7110.5|7119.3|7116.5|7109.8|7107|572
1639483200000|2021-12-14 12:00:00|7113.8|7111|7113.3|7110.5|7114.8|7112|7106.3|7103.5|382
1639483500000|2021-12-14 12:05:00|7113.8|7111|7123.3|7120.5|7126.3|7123.5|7110.3|7107.5|596
1639483800000|2021-12-14 12:10:00|7122.8|7120|7138.8|7136|7140.8|7138|7120.8|7118|953
1639484100000|2021-12-14 12:15:00|7138.3|7135.5|7137.3|7134.5|7141.8|7139|7134.7|7131.9|579
1639484400000|2021-12-14 12:20:00|7137.8|7135|7145.2|7142.4|7147.8|7145|7136.3|7133.5|593
1639484700000|2021-12-14 12:25:00|7145.3|7142.5|7132.7|7129.9|7147.8|7145|7130.2|7127.4|661
1639485000000|2021-12-14 12:30:00|7131.8|7129|7131.2|7128.4|7134.7|7131.9|7127.7|7124.9|442
1639485300000|2021-12-14 12:35:00|7130.7|7127.9|7123.7|7120.9|7135.2|7132.4|7123.7|7120.9|525
1639485600000|2021-12-14 12:40:00|7122.7|7119.9|7118.8|7116|7125.2|7122.4|7108.2|7105.4|1048
1639485900000|2021-12-14 12:45:00|7118.7|7115.9|7105.2|7102.4|7120.7|7117.9|7103.2|7100.4|1288
1639486200000|2021-12-14 12:50:00|7104.8|7102|7109.8|7107|7114.2|7111.4|7103.7|7100.9|468
1639486500000|2021-12-14 12:55:00|7109.7|7106.9|7097.6|7094.8|7115.7|7112.9|7097.6|7094.8|2004
1639486800000|2021-12-14 13:00:00|7098.6|7095.8|7111.1|7108.3|7121.6|7118.8|7097.6|7094.8|1597
1639487100000|2021-12-14 13:05:00|7110.7|7107.9|7090.1|7087.3|7112.1|7109.3|7084.6|7081.8|1614
1639487400000|2021-12-14 13:10:00|7089.7|7086.9|7089.6|7086.8|7103.1|7100.3|7088.6|7085.8|974
1639487700000|2021-12-14 13:15:00|7089.7|7086.9|7068.6|7065.8|7091.1|7088.3|7067.2|7064.4|2270
1639488000000|2021-12-14 13:20:00|7069.1|7066.3|7076.1|7073.3|7079.7|7076.9|7056.2|7053.4|2207
1639488300000|2021-12-14 13:25:00|7076.2|7073.4|7048.7|7045.9|7078.1|7075.3|7036.7|7033.9|2351
1639488600000|2021-12-14 13:30:00|7048.2|7045.4|7015.1|7012.3|7048.7|7045.9|7006.7|7003.9|4499
1639488900000|2021-12-14 13:35:00|7015|7012.2|7024.7|7021.9|7035.7|7032.9|7012.7|7009.9|2677
1639489200000|2021-12-14 13:40:00|7024.2|7021.4|7024.1|7021.3|7033.6|7030.8|7020.1|7017.3|1413
1639489500000|2021-12-14 13:45:00|7024.6|7021.8|7023.1|7020.3|7040.7|7037.9|7020.1|7017.3|2096
1639489800000|2021-12-14 13:50:00|7022.1|7019.3|7005.1|7002.3|7034.6|7031.8|7001.1|6998.3|2673
1639490100000|2021-12-14 13:55:00|7004.7|7001.9|7010.6|7007.8|7015.6|7012.8|6989|6986.2|4106
1639490400000|2021-12-14 14:00:00|7009.6|7006.8|7020.1|7017.3|7026.6|7023.8|6961|6958.2|7006
1639490700000|2021-12-14 14:05:00|7019.1|7016.3|7006|7003.2|7036.6|7033.8|7001.6|6998.8|3332
1639491000000|2021-12-14 14:10:00|7005.5|7002.7|7025.1|7022.3|7030.6|7027.8|7002.6|6999.8|2662
1639491300000|2021-12-14 14:15:00|7025.6|7022.8|7019.1|7016.3|7030.6|7027.8|7005.1|7002.3|2298
1639491600000|2021-12-14 14:20:00|7018.1|7015.3|7000.1|6997.3|7022.1|7019.3|6997.6|6994.8|1546
1639491900000|2021-12-14 14:25:00|6999.1|6996.3|7005.1|7002.3|7014.1|7011.3|6992.1|6989.3|2104
1639492200000|2021-12-14 14:30:00|7006|7003.2|7013.1|7010.3|7034.2|7031.4|6994.1|6991.3|4065
1639492500000|2021-12-14 14:35:00|7010.8|7008|7030.1|7027.3|7038.7|7035.9|7004.6|7001.8|2924
1639492800000|2021-12-14 14:40:00|7030.6|7027.8|7036.4|7033.6|7046.2|7043.4|7022.6|7019.8|2512
1639493100000|2021-12-14 14:45:00|7036.7|7033.9|7027.1|7024.3|7047.7|7044.9|7019.5|7016.7|2991
1639493400000|2021-12-14 14:50:00|7027.2|7024.4|7031.7|7028.9|7037.7|7034.9|7018.6|7015.8|2620
1639493700000|2021-12-14 14:55:00|7031.6|7028.8|7025.6|7022.8|7045.1|7042.3|7018.5|7015.7|2758
1639494000000|2021-12-14 15:00:00|7026.6|7023.8|7028.1|7025.3|7049.1|7046.3|7023.2|7020.4|2287
1639494300000|2021-12-14 15:05:00|7027.6|7024.8|7037.2|7034.4|7042.7|7039.9|7022.7|7019.9|1625
1639494600000|2021-12-14 15:10:00|7036.6|7033.8|7008.2|7005.4|7037.2|7034.4|7003.6|7000.8|4235
1639494900000|2021-12-14 15:15:00|7008.6|7005.8|7001.1|6998.3|7009.6|7006.8|6997.7|6994.9|3267
1639495200000|2021-12-14 15:20:00|7000.7|6997.9|7022.7|7019.9|7025.1|7022.3|6994.6|6991.8|2367
1639495500000|2021-12-14 15:25:00|7023.2|7020.4|7028.2|7025.4|7039.7|7036.9|7022.7|7019.9|2158
1639495800000|2021-12-14 15:30:00|7027.7|7024.9|7032.7|7029.9|7042.7|7039.9|7027.2|7024.4|2713
1639496100000|2021-12-14 15:35:00|7033.1|7030.3|7031.1|7028.3|7040.6|7037.8|7025.7|7022.9|1922
1639496400000|2021-12-14 15:40:00|7030.7|7027.9|7027.2|7024.4|7038.1|7035.3|7025.7|7022.9|2456
1639496700000|2021-12-14 15:45:00|7027.7|7024.9|7014.2|7011.4|7029.3|7026.5|7006.2|7003.4|2739
1639497000000|2021-12-14 15:50:00|7013.3|7010.5|7002.3|6999.5|7018.2|7015.4|6994.2|6991.4|2572
1639497300000|2021-12-14 15:55:00|7001.7|6998.9|7015.7|7012.9|7020.2|7017.4|6996.7|6993.9|1929
1639497600000|2021-12-14 16:00:00|7015.8|7013|7011.6|7008.8|7023.6|7020.8|7004.6|7001.8|3743
1639497900000|2021-12-14 16:05:00|7012.1|7009.3|7012.1|7009.3|7024.6|7021.8|7011.1|7008.3|1253
1639498200000|2021-12-14 16:10:00|7011.6|7008.8|7013.1|7010.3|7019.6|7016.8|7004.6|7001.8|1375
1639498500000|2021-12-14 16:15:00|7012.7|7009.9|7036.7|7033.9|7041.7|7038.9|7012.6|7009.8|2162
1639498800000|2021-12-14 16:20:00|7036.1|7033.3|7028.1|7025.3|7042.1|7039.3|7025.1|7022.3|1580
1639499100000|2021-12-14 16:25:00|7027.7|7024.9|7038.7|7035.9|7046.1|7043.3|7027.7|7024.9|2430
1639499400000|2021-12-14 16:30:00|7040.5|7037.7|7013.1|7010.3|7043.1|7040.3|7007.6|7004.8|2141
1639499700000|2021-12-14 16:35:00|7013.6|7010.8|7012.7|7009.9|7018.7|7015.9|7008.7|7005.9|1168
1639500000000|2021-12-14 16:40:00|7013.1|7010.3|6998.1|6995.3|7017.7|7014.9|6996.1|6993.3|1358
1639500300000|2021-12-14 16:45:00|6997.7|6994.9|6991.1|6988.3|7005.1|7002.3|6985.6|6982.8|1812
1639500600000|2021-12-14 16:50:00|6990.7|6987.9|6985|6982.2|6992.6|6989.8|6977.2|6974.4|3573
1639500900000|2021-12-14 16:55:00|6984.5|6981.7|6942|6939.2|6988.6|6985.8|6939.3|6934|4977
1639501200000|2021-12-14 17:00:00|6942.5|6939.7|6941.9|6939.1|6957|6954.2|6935.4|6932.6|3053
1639501500000|2021-12-14 17:05:00|6942.4|6939.6|6963.4|6960.6|6966.4|6963.6|6941.5|6938.7|1598
1639501800000|2021-12-14 17:10:00|6962.9|6960.1|6966.5|6963.7|6971.6|6968.8|6960.5|6957.7|2087
1639502100000|2021-12-14 17:15:00|6966|6963.2|6972.9|6970.1|6975.5|6972.7|6954.5|6951.7|1908
1639502400000|2021-12-14 17:20:00|6973|6970.2|6980.5|6977.7|6985.9|6983.1|6972.9|6970.1|1248
1639502700000|2021-12-14 17:25:00|6981.4|6978.6|6979|6976.2|6985.5|6982.7|6973.5|6970.7|1376
1639503000000|2021-12-14 17:30:00|6978.5|6975.7|6972.5|6969.7|6981.5|6978.7|6960.5|6957.7|1443
1639503300000|2021-12-14 17:35:00|6972|6969.2|6976.4|6973.6|6977.5|6974.7|6966.5|6963.7|1826
1639503600000|2021-12-14 17:40:00|6976.5|6973.7|6965.9|6963.1|6978.9|6976.1|6964.9|6962.1|856
1639503900000|2021-12-14 17:45:00|6965.5|6962.7|6961.9|6959.1|6972.9|6970.1|6956.9|6954.1|3328
1639504200000|2021-12-14 17:50:00|6961.5|6958.7|6972|6969.2|6973|6970.2|6960.9|6958.1|1070
1639504500000|2021-12-14 17:55:00|6972.5|6969.7|6977.5|6974.7|6980|6977.2|6964.5|6961.7|1098
1639504800000|2021-12-14 18:00:00|6978|6975.2|6989.5|6986.7|6992|6989.2|6976.5|6973.7|2519
1639505100000|2021-12-14 18:05:00|6990|6987.2|7005.6|7002.8|7009.1|7006.3|6988.5|6985.7|2179
1639505400000|2021-12-14 18:10:00|7005.1|7002.3|7021.1|7018.3|7029.6|7026.8|7003.5|7000.7|2405
1639505700000|2021-12-14 18:15:00|7021.5|7018.7|7034.1|7031.3|7039.6|7036.8|7021.5|7018.7|1825
1639506000000|2021-12-14 18:20:00|7034.5|7031.7|7023.6|7020.8|7038.1|7035.3|7022.1|7019.3|975
1639506300000|2021-12-14 18:25:00|7023.1|7020.3|7026.6|7023.8|7027.5|7024.7|7016.1|7013.3|1219
1639506600000|2021-12-14 18:30:00|7026.7|7023.9|7022.1|7019.3|7029.5|7026.7|7011.1|7008.3|1461
1639506900000|2021-12-14 18:35:00|7021.6|7018.8|7013.9|7011.1|7026.6|7023.8|7013.4|7010.6|2786
1639507200000|2021-12-14 18:40:00|7013.4|7010.6|7024.4|7021.6|7027.4|7024.6|7012.4|7009.6|1029
1639507500000|2021-12-14 18:45:00|7024.9|7022.1|7049|7046.2|7054.4|7051.6|7024.9|7022.1|2668
1639507800000|2021-12-14 18:50:00|7048.5|7045.7|7042.4|7039.6|7050|7047.2|7035.5|7032.7|1182
1639508100000|2021-12-14 18:55:00|7042|7039.2|7032|7029.2|7042|7039.2|7030.4|7027.6|1116
1639508400000|2021-12-14 19:00:00|7031.4|7028.6|7044.3|7041.5|7048.4|7045.6|7026.4|7023|1791
1639508700000|2021-12-14 19:05:00|7043.4|7040.6|7046.9|7044.1|7047.9|7045.1|7030.3|7027.5|3044
1639509000000|2021-12-14 19:10:00|7046.3|7043.5|7041.3|7038.5|7049.3|7046.5|7035.3|7032.5|2119
1639509300000|2021-12-14 19:15:00|7040.8|7038|7039.3|7036.5|7053.3|7050.5|7033.8|7031|2505
1639509600000|2021-12-14 19:20:00|7039.4|7036.6|7053.9|7051.1|7054.9|7052.1|7033.3|7030.5|2108
1639509900000|2021-12-14 19:25:00|7054.3|7051.5|7038.5|7035.7|7070.5|7067.7|7037.4|7034.6|11387
1639510200000|2021-12-14 19:30:00|7039.4|7036.6|7046.8|7044|7049.4|7046.6|7033.4|7030.6|1692
1639510500000|2021-12-14 19:35:00|7046.9|7044.1|7044.9|7042.1|7049.4|7046.6|7037.3|7034.5|823
1639510800000|2021-12-14 19:40:00|7044.4|7041.6|7046.9|7044.1|7048.4|7045.6|7041.9|7039.1|350
1639511100000|2021-12-14 19:45:00|7047.4|7044.6|7041.4|7038.6|7050.4|7047.6|7039.9|7037.1|439
1639511400000|2021-12-14 19:50:00|7040.9|7038.1|7028.3|7025.5|7041.4|7038.6|7026.3|7023.5|1276
1639511700000|2021-12-14 19:55:00|7027.8|7025|7023.3|7020.5|7028.8|7026|7020.3|7017.5|1652
1639512000000|2021-12-14 20:00:00|7023.8|7021|7034.8|7032|7038.2|7035.4|7022.8|7020|721
1639512300000|2021-12-14 20:05:00|7035.2|7032.4|7033.3|7030.5|7037.3|7034.5|7030.8|7028|767
1639512600000|2021-12-14 20:10:00|7033.8|7031|7030.3|7027.5|7036.9|7034.1|7029.3|7026.5|378
1639512900000|2021-12-14 20:15:00|7030.8|7028|7035.3|7032.5|7039.4|7036.6|7030.3|7027.5|366
1639513200000|2021-12-14 20:20:00|7035.4|7032.6|7034.3|7031.5|7039.3|7036.5|7034.3|7031.5|178
1639513500000|2021-12-14 20:25:00|7034.4|7031.6|7041.4|7038.6|7041.4|7038.6|7033.3|7030.5|409
1639513800000|2021-12-14 20:30:00|7041.9|7039.1|7036.9|7034.1|7042.9|7040.1|7035.4|7032.6|239
1639514100000|2021-12-14 20:35:00|7037.4|7034.6|7025.9|7023.1|7037.9|7035.1|7024.9|7022.1|884
1639514400000|2021-12-14 20:40:00|7025.4|7022.6|7024.9|7022.1|7027.4|7024.6|7020.4|7017.6|374
1639514700000|2021-12-14 20:45:00|7024.4|7021.6|7025.9|7023.1|7029.4|7026.6|7022.9|7020.1|161
1639515000000|2021-12-14 20:50:00|7025.4|7022.6|7023.9|7021.1|7029.5|7026.7|7023.5|7020.7|1367
1639515300000|2021-12-14 20:55:00|7024|7021.2|7027.9|7025.1|7028.4|7025.6|7018.4|7015.6|1646
1639515600000|2021-12-14 21:00:00|7028|7025.2|7018|7015.2|7028.5|7025.7|7013.6|7010.8|820
1639515900000|2021-12-14 21:05:00|7017.5|7014.7|7020.5|7017.7|7022|7019.2|7016.5|7013.7|575
1639516200000|2021-12-14 21:10:00|7020.4|7017.6|7014.4|7011.6|7021.1|7018.2|7013|7010.2|254
1639516500000|2021-12-14 21:15:00|7014.5|7011.7|7017.5|7014.7|7019|7016.2|7014|7011.2|260
1639516800000|2021-12-14 21:20:00|7017|7014.2|7018.5|7015.7|7020|7017.2|7016.5|7013.7|169
1639517100000|2021-12-14 21:25:00|7019|7016.2|7022|7019.2|7022|7019.2|7017|7014.2|250
1639517400000|2021-12-14 21:30:00|7023|7020.2|7027|7024.2|7029.6|7026.8|7019.5|7014.6|409
1639517700000|2021-12-14 21:35:00|7026.5|7023.7|7022.4|7019.6|7026.5|7023.7|7021|7018.2|333
1639518000000|2021-12-14 21:40:00|7022|7019.2|7007|7004.2|7022|7019.2|7007|7004.2|457
1639518300000|2021-12-14 21:45:00|7007.5|7004.7|7004|7001.2|7008|7005.2|7003|7000.2|675
1639518600000|2021-12-14 21:50:00|7004.5|7001.7|7006|7003.2|7007.5|7004.7|7004|7001.2|263
1639518900000|2021-12-14 21:55:00|7005.9|7003.1|7009.5|7005.5|7011.4|7008.6|7003.5|7000.7|441
1639522800000|2021-12-14 23:00:00|7014.4|7011.6|7004.4|7001.6|7018.1|7012.6|7004.4|7000.5|202
1639523100000|2021-12-14 23:05:00|7004|7001.2|7001.9|6999.1|7004|7001.2|6999.4|6996.6|110
1639523400000|2021-12-14 23:10:00|7002|6999.2|7000.9|6998.1|7002.4|6999.6|6996.9|6994.1|183
1639523700000|2021-12-14 23:15:00|7000.4|6997.6|7009.4|7006.6|7010.9|7008.1|7000.4|6997.6|213
1639524000000|2021-12-14 23:20:00|7008.9|7006.1|7007.4|7004.6|7008.9|7006.1|7004.9|7002.1|57
1639524300000|2021-12-14 23:25:00|7007.9|7005.1|7001.9|6999.1|7008.9|7006.1|7001.4|6998.6|78
1639524600000|2021-12-14 23:30:00|7001.8|6999|7008.4|7005.6|7008.4|7005.6|6999.4|6996.6|107
1639524900000|2021-12-14 23:35:00|7007.9|7005.1|7007.4|7004.6|7008.9|7006.1|7005.9|7003.1|53
1639525200000|2021-12-14 23:40:00|7007.9|7005.1|7008.3|7005.5|7008.3|7005.5|7004.9|7002.1|35
1639525500000|2021-12-14 23:45:00|7007.8|7005|7010.8|7008|7011.4|7008.6|7007.8|7005|57
1639525800000|2021-12-14 23:50:00|7010.9|7008.1|7010.8|7008|7011.8|7009|7009.8|7007|37
1639526100000|2021-12-14 23:55:00|7010.9|7008.1|7011.4|7008.6|7011.8|7009|7010.3|7007.5|49
1639526400000|2021-12-15 00:00:00|7011.8|7009|7020.9|7018.1|7021.8|7019|7011.8|7009|213
1639526700000|2021-12-15 00:05:00|7021.4|7018.6|7023.8|7021|7025.3|7022.5|7017.8|7015|201
1639527000000|2021-12-15 00:10:00|7024.7|7021.9|7018.3|7015.5|7024.8|7022|7017.3|7014.5|81
1639527300000|2021-12-15 00:15:00|7017.4|7014.6|7018.3|7015.5|7018.8|7016|7013.8|7011|163
1639527600000|2021-12-15 00:20:00|7017.8|7015|7013.8|7011|7017.9|7015.1|7010.8|7008|72
1639527900000|2021-12-15 00:25:00|7014.3|7011.5|7018.8|7016|7019.2|7016.4|7014.3|7011.5|62
1639528200000|2021-12-15 00:30:00|7018.9|7016.1|7019.8|7017|7020.8|7018|7018.9|7016.1|20
1639528500000|2021-12-15 00:35:00|7019.9|7017.1|7019.3|7016.5|7020.3|7017.5|7017.3|7014.5|37
1639528800000|2021-12-15 00:40:00|7018.8|7016|7016.3|7013.5|7020.3|7017.5|7014.8|7012|66
1639529100000|2021-12-15 00:45:00|7015.8|7013|7011.8|7009|7016.8|7014|7011.3|7008.5|74
1639529400000|2021-12-15 00:50:00|7011.3|7008.5|7011.8|7009|7011.8|7009|7010.3|7007.5|33
1639529700000|2021-12-15 00:55:00|7010.8|7008|7007.3|7004.5|7011.8|7009|7006.3|7003.5|110
1639530000000|2021-12-15 01:00:00|7006.8|7004|7011.8|7009|7014.8|7012|6999.8|6997|652
1639530300000|2021-12-15 01:05:00|7011.7|7008.9|6989.8|6987|7012.3|7009.5|6989.3|6986.5|404
1639530600000|2021-12-15 01:10:00|6989.7|6986.9|6976.7|6973.9|6989.8|6987|6976.7|6973.9|781
1639530900000|2021-12-15 01:15:00|6976.8|6974|6985.7|6982.9|6987.7|6984.9|6976.7|6973.9|248
1639531200000|2021-12-15 01:20:00|6985.2|6982.4|6997.7|6994.9|7000.2|6997.4|6984.7|6981.9|483
1639531500000|2021-12-15 01:25:00|6996.7|6993.9|6991.7|6988.9|6999.7|6996.9|6989.7|6986.9|418
1639531800000|2021-12-15 01:30:00|6992.2|6989.4|6993.7|6990.9|7000.7|6997.9|6989.7|6986.9|318
1639532100000|2021-12-15 01:35:00|6993.2|6990.4|6992.2|6989.4|6994.7|6991.9|6983.2|6980.4|251
1639532400000|2021-12-15 01:40:00|6991.7|6988.9|6988.7|6985.9|6993.1|6990.3|6984.7|6981.9|172
1639532700000|2021-12-15 01:45:00|6988.2|6985.4|6990.7|6987.9|6991.2|6988.4|6985.7|6982.9|157
1639533000000|2021-12-15 01:50:00|6991.2|6988.4|6979.2|6976.4|6992.1|6989.3|6979.2|6976.4|320
1639533300000|2021-12-15 01:55:00|6978.7|6975.9|6994.7|6991.9|6999.2|6996.4|6978.2|6975.4|358
1639533600000|2021-12-15 02:00:00|6994.8|6992|6997.7|6994.9|6999.7|6996.9|6990.2|6987.4|245
1639533900000|2021-12-15 02:05:00|6997.2|6994.4|7002.7|6999.9|7003.1|7000.3|6995.7|6992.9|295
1639534200000|2021-12-15 02:10:00|7002.6|6999.8|7003.7|7000.9|7005.7|7002.9|6997.6|6994.8|214
1639534500000|2021-12-15 02:15:00|7004.2|7001.4|6997.7|6994.9|7005.2|7002.4|6996.2|6993.4|127
1639534800000|2021-12-15 02:20:00|6998.2|6995.4|6999.7|6996.9|7001.2|6998.4|6996.2|6993.4|84
1639535100000|2021-12-15 02:25:00|7000.2|6997.4|6986.6|6983.8|7001.2|6998.4|6980.6|6977.8|565
1639535400000|2021-12-15 02:30:00|6987.1|6984.3|6987.6|6984.8|6989.6|6986.8|6984.6|6981.8|258
1639535700000|2021-12-15 02:35:00|6988.1|6985.3|6988.6|6985.8|6989.1|6986.3|6983.6|6980.8|151
1639536000000|2021-12-15 02:40:00|6987.6|6984.8|6986.1|6983.3|6990.1|6987.3|6983.6|6980.8|265
1639536300000|2021-12-15 02:45:00|6986.5|6983.7|6973.5|6970.7|6990.1|6987.3|6971|6968.2|475
1639536600000|2021-12-15 02:50:00|6973.6|6970.8|6972.5|6969.7|6977.5|6974.7|6970.1|6967.3|273
1639536900000|2021-12-15 02:55:00|6972|6969.2|6972.5|6969.7|6977.1|6974.3|6969|6966.2|217
1639537200000|2021-12-15 03:00:00|6972.6|6969.8|6968.5|6965.7|6974.5|6971.7|6968.1|6965.3|218
1639537500000|2021-12-15 03:05:00|6968.1|6965.3|6963.1|6960.3|6971.1|6968.3|6960.6|6957.8|380
1639537800000|2021-12-15 03:10:00|6962.6|6959.8|6964.1|6961.3|6968.1|6965.3|6960.5|6957.7|304
1639538100000|2021-12-15 03:15:00|6964|6961.2|6954.1|6951.3|6964.1|6961.3|6946.5|6943.7|790
1639538400000|2021-12-15 03:20:00|6953.1|6950.3|6957.6|6954.8|6959.1|6956.3|6950.1|6947.3|337
1639538700000|2021-12-15 03:25:00|6957.5|6954.7|6952.6|6949.8|6957.5|6954.7|6950.1|6947.3|314
1639539000000|2021-12-15 03:30:00|6952.1|6949.3|6965.1|6962.3|6965.6|6962.8|6952.1|6949.3|458
1639539300000|2021-12-15 03:35:00|6964.6|6961.8|6967.6|6964.8|6970|6967.2|6964.6|6961.8|269
1639539600000|2021-12-15 03:40:00|6968.1|6965.3|6966|6963.2|6969.6|6966.8|6964.6|6961.8|74
1639539900000|2021-12-15 03:45:00|6966.1|6963.3|6966.6|6963.8|6968.1|6965.3|6964.6|6961.8|65
1639540200000|2021-12-15 03:50:00|6967.1|6964.3|6968.6|6965.8|6970.6|6967.8|6966.1|6963.3|110
1639540500000|2021-12-15 03:55:00|6968.1|6965.3|6970.5|6967.7|6971|6968.2|6965.1|6962.3|99
1639540800000|2021-12-15 04:00:00|6971|6968.2|6977.5|6974.7|6978|6975.2|6970.6|6967.8|391
1639541100000|2021-12-15 04:05:00|6977|6974.2|6973.6|6970.8|6977.6|6974.8|6972.1|6969.3|246
1639541400000|2021-12-15 04:10:00|6974.1|6971.3|6976.6|6973.8|6977|6974.2|6973.1|6970.3|78
1639541700000|2021-12-15 04:15:00|6976.5|6973.7|6976.6|6973.8|6978|6975.2|6974.6|6971.8|85
1639542000000|2021-12-15 04:20:00|6976.5|6973.7|6976.6|6973.8|6977|6974.2|6976|6973.2|60
1639542300000|2021-12-15 04:25:00|6976.5|6973.7|6971|6968.2|6977|6974.2|6970.1|6967.3|94
1639542600000|2021-12-15 04:30:00|6971.1|6968.3|6969.6|6966.8|6972.1|6969.3|6968.1|6965.3|100
1639542900000|2021-12-15 04:35:00|6970.1|6967.3|6969.6|6966.8|6971.6|6968.8|6968.1|6965.3|77
1639543200000|2021-12-15 04:40:00|6970|6967.2|6970.1|6967.3|6971|6968.2|6968.6|6965.8|85
1639543500000|2021-12-15 04:45:00|6970.6|6967.8|6970|6967.2|6971|6968.2|6969.6|6966.8|17
1639543800000|2021-12-15 04:50:00|6970.1|6967.3|6972.6|6969.8|6972.6|6969.8|6968.6|6965.8|84
1639544100000|2021-12-15 04:55:00|6973|6970.2|6969.1|6966.3|6973|6970.2|6968.1|6965.3|32
1639544400000|2021-12-15 05:00:00|6969|6966.2|6962|6959.2|6969|6966.2|6961.1|6958.3|176
1639544700000|2021-12-15 05:05:00|6962.5|6959.7|6963.5|6960.7|6966.5|6963.7|6961.6|6958.8|82
1639545000000|2021-12-15 05:10:00|6963.7|6960.9|6964.6|6961.8|6965.6|6962.8|6962.6|6959.8|389
1639545300000|2021-12-15 05:15:00|6965.1|6962.3|6967.1|6964.3|6969.1|6966.3|6963.1|6960.3|148
1639545600000|2021-12-15 05:20:00|6967.6|6964.8|6963.6|6960.8|6967.6|6964.8|6961.1|6958.3|140
1639545900000|2021-12-15 05:25:00|6963.5|6960.7|6964.5|6961.7|6964.5|6961.7|6962.5|6959.7|51
1639546200000|2021-12-15 05:30:00|6963.6|6960.8|6954.1|6951.3|6966.5|6963.7|6953.5|6950.7|536
1639546500000|2021-12-15 05:35:00|6953.5|6950.7|6954.6|6951.8|6959|6956.2|6953.5|6950.7|167
1639546800000|2021-12-15 05:40:00|6955.5|6952.7|6959.5|6956.7|6965.6|6962.8|6954.6|6951.8|241
1639547100000|2021-12-15 05:45:00|6959.6|6956.8|6955.6|6952.8|6961|6958.2|6954.1|6951.3|170
1639547400000|2021-12-15 05:50:00|6956.1|6953.3|6949.6|6946.8|6958.1|6955.3|6947.1|6944.3|400
1639547700000|2021-12-15 05:55:00|6950.1|6947.3|6957.5|6954.7|6959|6956.2|6942.1|6939.3|759
1639548000000|2021-12-15 06:00:00|6958|6955.2|6967|6964.2|6969.5|6966.7|6955|6952.2|572
1639548300000|2021-12-15 06:05:00|6967.1|6964.3|6967.5|6964.7|6971|6968.2|6964.5|6961.7|215
1639548600000|2021-12-15 06:10:00|6968|6965.2|6966.5|6963.7|6972|6969.2|6965.5|6962.7|311
1639548900000|2021-12-15 06:15:00|6967|6964.2|6966.5|6963.7|6970.5|6967.7|6963|6960.2|168
1639549200000|2021-12-15 06:20:00|6967|6964.2|6977|6974.2|6980|6977.2|6964.5|6961.7|346
1639549500000|2021-12-15 06:25:00|6977.5|6974.7|6972.5|6969.7|6979|6976.2|6968.6|6965.8|333
1639549800000|2021-12-15 06:30:00|6973|6970.2|6964.5|6961.7|6975.5|6972.7|6961.5|6958.7|326
1639550100000|2021-12-15 06:35:00|6965|6962.2|6964.5|6961.7|6966.5|6963.7|6959|6956.2|285
1639550400000|2021-12-15 06:40:00|6965|6962.2|6966.5|6963.7|6972.4|6969.6|6963|6960.2|466
1639550700000|2021-12-15 06:45:00|6967|6964.2|6975.5|6972.7|6978.5|6975.7|6967|6964.2|329
1639551000000|2021-12-15 06:50:00|6975|6972.2|6964.5|6961.7|6975|6972.2|6963|6960.2|198
1639551300000|2021-12-15 06:55:00|6965|6962.2|6966|6963.2|6969.9|6967.1|6961.5|6958.7|178
1639551600000|2021-12-15 07:00:00|6965.5|6962.7|6946|6943.2|6967|6964.2|6945|6942.2|544
1639551900000|2021-12-15 07:05:00|6946.5|6943.7|6948.5|6945.7|6953.5|6950.7|6946|6943.2|289
1639552200000|2021-12-15 07:10:00|6947.5|6944.7|6951.5|6948.7|6953.5|6950.7|6945.5|6942.7|166
1639552500000|2021-12-15 07:15:00|6951|6948.2|6953.5|6950.7|6958|6955.2|6950|6947.2|273
1639552800000|2021-12-15 07:20:00|6954|6951.2|6959.5|6956.7|6960.5|6957.7|6953.5|6950.7|337
1639553100000|2021-12-15 07:25:00|6958.5|6955.7|6961.5|6958.7|6964.5|6961.7|6958|6955.2|316
1639553400000|2021-12-15 07:30:00|6961|6958.2|6953.5|6950.7|6961.5|6958.7|6951|6948.2|255
1639553700000|2021-12-15 07:35:00|6953|6950.2|6966|6963.2|6969.5|6966.7|6952|6949.2|442
1639554000000|2021-12-15 07:40:00|6966.5|6963.7|6971|6968.2|6975|6972.2|6966|6963.2|260
1639554300000|2021-12-15 07:45:00|6970.5|6967.7|6980|6977.2|6982.5|6979.7|6966|6963.2|323
1639554600000|2021-12-15 07:50:00|6981|6978.2|6974|6971.2|6981|6978.2|6972.5|6969.7|237
1639554900000|2021-12-15 07:55:00|6973|6970.2|6979.5|6976.7|6982|6979.2|6970|6967.2|218
1639555200000|2021-12-15 08:00:00|6979|6976.2|6990|6987.2|6992|6989.2|6977.9|6975.1|706
1639555500000|2021-12-15 08:05:00|6990.5|6987.7|7001.9|6999.1|7006.9|7004.1|6990|6987.2|1067
1639555800000|2021-12-15 08:10:00|7002|6999.2|7003|7000.2|7005.5|7002.7|6993.5|6990.7|470
1639556100000|2021-12-15 08:15:00|7002.9|7000.1|7007.9|7005.1|7008.9|7006.1|6999.5|6996.7|329
1639556400000|2021-12-15 08:20:00|7008|7005.2|7008.5|7005.7|7016.5|7013.7|7003|7000.2|556
1639556700000|2021-12-15 08:25:00|7009.4|7006.6|7000.5|6997.7|7010|7007.2|6998.5|6995.7|855
1639557000000|2021-12-15 08:30:00|7000|6997.2|7004.5|7001.7|7008.5|7005.7|6994.5|6991.7|811
1639557300000|2021-12-15 08:35:00|7005|7002.2|6999.9|6997.1|7007.9|7005.1|6996|6993.2|354
1639557600000|2021-12-15 08:40:00|7000.5|6997.7|6999.4|6996.6|7002|6999.2|6987.9|6985.1|580
1639557900000|2021-12-15 08:45:00|6999.9|6997.1|7005.4|7002.6|7009.9|7007.1|6995|6992.2|352
1639558200000|2021-12-15 08:50:00|7005.5|7002.7|7011.9|7009.1|7014|7011.2|7004.9|7002.1|436
1639558500000|2021-12-15 08:55:00|7011.4|7008.6|7005.4|7002.6|7012.9|7010.1|7004.4|7001.6|441
1639558800000|2021-12-15 09:00:00|7005|7002.2|7010|7007.2|7013.9|7011.1|7003.4|7000.6|445
1639559100000|2021-12-15 09:05:00|7009.9|7007.1|7003|7000.2|7011|7008.2|7000.4|6997.6|385
1639559400000|2021-12-15 09:10:00|7002.9|7000.1|6995|6992.2|7005.4|7002.6|6991.4|6988.6|664
1639559700000|2021-12-15 09:15:00|6995.4|6992.6|6997.4|6994.6|7003.4|7000.6|6994.9|6992.1|786
1639560000000|2021-12-15 09:20:00|6997.9|6995.1|7001.4|6998.6|7003.9|7001.1|6996.4|6993.6|359
1639560300000|2021-12-15 09:25:00|7001.9|6999.1|6986.4|6983.6|7004.8|7002|6982|6979.2|746
1639560600000|2021-12-15 09:30:00|6986.9|6984.1|6986.9|6984.1|6987.4|6984.6|6974.9|6972.1|1098
1639560900000|2021-12-15 09:35:00|6987.9|6985.1|6997.4|6994.6|6998.4|6995.6|6987.4|6984.6|376
1639561200000|2021-12-15 09:40:00|6997.9|6995.1|6999.4|6996.6|7002.9|7000.1|6992.9|6990.1|570
1639561500000|2021-12-15 09:45:00|6999.9|6997.1|6993.4|6990.6|7002.4|6999.6|6990.9|6988.1|333
1639561800000|2021-12-15 09:50:00|6994.4|6991.6|6993.4|6990.6|6994.9|6992.1|6987.9|6985.1|217
1639562100000|2021-12-15 09:55:00|6993.9|6991.1|6986.4|6983.6|6994.4|6991.6|6982.9|6980.1|343
1639562400000|2021-12-15 10:00:00|6986.9|6984.1|6983.4|6980.6|6989.9|6987.1|6980.4|6977.6|414
1639562700000|2021-12-15 10:05:00|6982.9|6980.1|6968.9|6966.1|6985.9|6983.1|6968.4|6965.6|974
1639563000000|2021-12-15 10:10:00|6969.4|6966.6|6967.4|6964.6|6975.9|6973.1|6963.9|6961.1|637
1639563300000|2021-12-15 10:15:00|6967.9|6965.1|6976.9|6974.1|6979.4|6976.6|6967.9|6965.1|447
1639563600000|2021-12-15 10:20:00|6977.4|6974.6|6974.9|6972.1|6979.9|6977.1|6972.9|6970.1|334
1639563900000|2021-12-15 10:25:00|6975.4|6972.6|6969.9|6967.1|6976.9|6974.1|6967.4|6964.6|311
1639564200000|2021-12-15 10:30:00|6970.4|6967.6|6984.9|6982.1|6990.9|6988.1|6969.9|6967.1|535
1639564500000|2021-12-15 10:35:00|6984.4|6981.6|6980.9|6978.1|6987.4|6984.6|6980.4|6977.6|194
1639564800000|2021-12-15 10:40:00|6980.4|6977.6|6990.9|6988.1|6992.9|6990.1|6978.9|6976.1|276
1639565100000|2021-12-15 10:45:00|6990.4|6987.6|6980.9|6978.1|6990.4|6987.6|6971.9|6969.1|462
1639565400000|2021-12-15 10:50:00|6980.4|6977.6|6981.9|6979.1|6988.9|6986.1|6978.9|6976.1|429
1639565700000|2021-12-15 10:55:00|6981.4|6978.6|6981.9|6979.1|6982.9|6980.1|6960.9|6958.1|1158
1639566000000|2021-12-15 11:00:00|6982.9|6980.1|6967.9|6965.1|6982.9|6980.1|6964.9|6962.1|666
1639566300000|2021-12-15 11:05:00|6968.4|6965.6|6967.4|6964.6|6972.9|6970.1|6962.9|6960.1|349
1639566600000|2021-12-15 11:10:00|6967.9|6965.1|6954.4|6951.6|6971.4|6968.6|6950.9|6948.1|608
1639566900000|2021-12-15 11:15:00|6953.9|6951.1|6945.4|6942.6|6962.9|6960.1|6944.4|6941.6|623
1639567200000|2021-12-15 11:20:00|6944.4|6941.6|6938.4|6935.6|6946.9|6944.1|6922.9|6920.1|2866
1639567500000|2021-12-15 11:25:00|6937.9|6935.1|6941.4|6938.6|6943|6940.2|6935.9|6933.1|431
1639567800000|2021-12-15 11:30:00|6940.9|6938.1|6945|6942.2|6946|6943.2|6929.4|6926.6|1260
1639568100000|2021-12-15 11:35:00|6946|6943.2|6948.5|6945.7|6950.9|6948.1|6943|6940.2|309
1639568400000|2021-12-15 11:40:00|6948|6945.2|6947.5|6944.7|6950.5|6947.7|6941|6938.2|423
1639568700000|2021-12-15 11:45:00|6947|6944.2|6949.5|6946.7|6952|6949.2|6939|6936.2|479
1639569000000|2021-12-15 11:50:00|6949|6946.2|6951.5|6948.7|6951.9|6949.1|6946|6943.2|301
1639569300000|2021-12-15 11:55:00|6951.9|6949.1|6958.5|6955.7|6959.5|6956.7|6945.9|6943.1|562
1639569600000|2021-12-15 12:00:00|6959|6956.2|6967|6964.2|6967.5|6964.7|6954|6951.2|1509
1639569900000|2021-12-15 12:05:00|6968|6965.2|6971.5|6968.7|6972.1|6969.3|6965|6962.2|654
1639570200000|2021-12-15 12:10:00|6971.6|6968.8|6968.5|6965.7|6972|6969.2|6963|6960.2|444
1639570500000|2021-12-15 12:15:00|6968|6965.2|6981|6978.2|6983.1|6980.3|6966|6963.2|545
1639570800000|2021-12-15 12:20:00|6980.6|6977.8|6963.6|6960.8|6983|6980.2|6958|6955.2|1517
1639571100000|2021-12-15 12:25:00|6964|6961.2|6969.5|6966.7|6970.6|6967.8|6955|6952.2|899
1639571400000|2021-12-15 12:30:00|6969.1|6966.3|6978|6975.2|6979.6|6976.8|6967.1|6964.3|818
1639571700000|2021-12-15 12:35:00|6977.5|6974.7|6974|6971.2|6979.1|6976.3|6973|6970.2|296
1639572000000|2021-12-15 12:40:00|6974.5|6971.7|6974|6971.2|6976.5|6973.7|6971.5|6968.7|246
1639572300000|2021-12-15 12:45:00|6974.5|6971.7|6975|6972.2|6982|6979.2|6972.5|6969.7|649
1639572600000|2021-12-15 12:50:00|6974|6971.2|6978|6975.2|6979.4|6976.6|6970.9|6968.1|641
1639572900000|2021-12-15 12:55:00|6978.4|6975.6|6974.4|6971.6|6982|6979.2|6972.9|6970.1|353
1639573200000|2021-12-15 13:00:00|6975|6972.2|6955.5|6952.7|6981.4|6978.6|6952.1|6949.3|1828
1639573500000|2021-12-15 13:05:00|6955|6952.2|6948|6945.2|6960|6957.2|6936.5|6933.7|2120
1639573800000|2021-12-15 13:10:00|6948.5|6945.7|6948|6945.2|6956|6953.2|6945.5|6942.7|1022
1639574100000|2021-12-15 13:15:00|6947.5|6944.7|6957.5|6954.7|6966.1|6963.3|6944|6941.2|1516
1639574400000|2021-12-15 13:20:00|6957|6954.2|6975.5|6972.7|6976.5|6973.7|6954|6951.2|1925
1639574700000|2021-12-15 13:25:00|6976|6973.2|6977.5|6974.7|6981.5|6978.7|6973|6970.2|958
1639575000000|2021-12-15 13:30:00|6978.1|6974.1|6974.9|6972.1|6982|6979.2|6967.9|6965.1|2547
1639575300000|2021-12-15 13:35:00|6974.5|6971.7|6975.9|6973.1|6986.5|6983.7|6970.9|6968.1|1133
1639575600000|2021-12-15 13:40:00|6975|6972.2|6980.5|6977.7|6983|6980.2|6965|6962.2|1612
1639575900000|2021-12-15 13:45:00|6980|6977.2|6985.9|6983.1|6992.9|6990.1|6979|6976.2|1343
1639576200000|2021-12-15 13:50:00|6986.9|6984.1|6989.9|6987.1|6992.9|6990.1|6978.9|6976.1|1414
1639576500000|2021-12-15 13:55:00|6990|6987.2|6993|6990.2|7001.5|6998.7|6985.9|6983.1|1449
1639576800000|2021-12-15 14:00:00|6993.5|6990.7|7001|6998.2|7010.5|7007.7|6973.5|6970.7|5275
1639577100000|2021-12-15 14:05:00|7000.9|6998.1|6994.9|6992.1|7007.5|7004.7|6989.9|6987.1|1533
1639577400000|2021-12-15 14:10:00|6993.9|6991.1|7003.4|7000.6|7010|7007.2|6992.5|6989.7|1611
1639577700000|2021-12-15 14:15:00|7003|7000.2|7001.9|6999.1|7009|7006.2|6997.9|6995.1|858
1639578000000|2021-12-15 14:20:00|7002.4|6999.6|6987.4|6984.6|7007.4|7004.6|6985.9|6983.1|1660
1639578300000|2021-12-15 14:25:00|6986.4|6983.6|6991.4|6988.6|6997.4|6994.6|6983.9|6981.1|1049
1639578600000|2021-12-15 14:30:00|6990.9|6988.1|6977|6974.2|6996|6993.2|6977|6974.2|2172
1639578900000|2021-12-15 14:35:00|6978|6975.2|6970.9|6968.1|6983|6980.2|6965|6962.2|2645
1639579200000|2021-12-15 14:40:00|6969.9|6967.1|6966.9|6964.1|6971.4|6968.6|6961.9|6959.1|1496
1639579500000|2021-12-15 14:45:00|6965.9|6963.1|6963.9|6961.1|6975.9|6973.1|6960|6957.2|1890
1639579800000|2021-12-15 14:50:00|6962.9|6960.1|6969|6966.2|6969|6966.2|6947.9|6945.1|2045
1639580100000|2021-12-15 14:55:00|6969.4|6966.6|6956.4|6953.6|6972|6969.2|6954.9|6952.1|1166
1639580400000|2021-12-15 15:00:00|6955.9|6953.1|6955.9|6953.1|6973.4|6970.6|6952.9|6950.1|1532
1639580700000|2021-12-15 15:05:00|6954.9|6952.1|6947.9|6945.1|6968|6965.2|6946.9|6944.1|1329
1639581000000|2021-12-15 15:10:00|6947.5|6944.7|6940|6937.2|6956|6953.2|6938.9|6936.1|1683
1639581300000|2021-12-15 15:15:00|6940.5|6937.7|6941.4|6938.6|6951|6948.2|6937.5|6934.7|1627
1639581600000|2021-12-15 15:20:00|6942.4|6939.6|6940.4|6937.6|6949|6946.2|6931.9|6929.1|2140
1639581900000|2021-12-15 15:25:00|6940.9|6938.1|6949.4|6946.6|6957|6952.1|6935|6932.2|2182
1639582200000|2021-12-15 15:30:00|6950|6946|6971.9|6969.1|6993.1|6986.2|6950|6946|6004
1639582500000|2021-12-15 15:35:00|6972.5|6969.7|6992.4|6989.6|6993.9|6991.1|6972.4|6969.6|2726
1639582800000|2021-12-15 15:40:00|6991.9|6989.1|6988.9|6986.1|6999.9|6997.1|6977.9|6975.1|2496
1639583100000|2021-12-15 15:45:00|6988.4|6985.6|6987.9|6985.1|6990.9|6988.1|6972|6969.2|2336
1639583400000|2021-12-15 15:50:00|6988.9|6986.1|6969.4|6966.6|6990.9|6988.1|6955.9|6953.1|3446
1639583700000|2021-12-15 15:55:00|6968.9|6966.1|6983.4|6980.6|6985.4|6982.6|6965.9|6963.1|2118
1639584000000|2021-12-15 16:00:00|6984.4|6981.6|7005.4|7002.6|7014.9|7012.1|6982.4|6979.6|4027
1639584300000|2021-12-15 16:05:00|7005.9|7003.1|7000.9|6998.1|7013.9|7011.1|6999.9|6997.1|1808
1639584600000|2021-12-15 16:10:00|7001.4|6998.6|7000.9|6998.1|7007.4|7004.6|6988.9|6986.1|1868
1639584900000|2021-12-15 16:15:00|7000.4|6997.6|6992.4|6989.6|7004.9|7002.1|6992.4|6989.6|1052
1639585200000|2021-12-15 16:20:00|6992.9|6990.1|6985.9|6983.1|7001.9|6999.1|6984.4|6981.6|1659
1639585500000|2021-12-15 16:25:00|6985.4|6982.6|6963.9|6961.1|6993.9|6991.1|6960.3|6957.5|3060
1639585800000|2021-12-15 16:30:00|6963.8|6961|6969.8|6967|6975.8|6973|6949.8|6947|3216
1639586100000|2021-12-15 16:35:00|6970.3|6967.5|6961.8|6959|6971.3|6968.5|6958.3|6955.5|1183
1639586400000|2021-12-15 16:40:00|6961.9|6959.1|6954.8|6952|6963.9|6961.1|6949.8|6947|2045
1639586700000|2021-12-15 16:45:00|6954.3|6951.5|6961.8|6959|6964.3|6961.5|6950.3|6947.5|1122
1639587000000|2021-12-15 16:50:00|6962.3|6959.5|6967.8|6965|6971.8|6969|6961.8|6959|933
1639587300000|2021-12-15 16:55:00|6968.8|6966|6981.3|6978.5|6983.3|6980.5|6967.8|6965|2839
1639587600000|2021-12-15 17:00:00|6981.8|6979|7017.8|7015|7018.8|7016|6981.8|6979|3092
1639587900000|2021-12-15 17:05:00|7018.3|7015.5|7019.3|7016.5|7025.8|7023|7008.8|7006|2212
1639588200000|2021-12-15 17:10:00|7018.8|7016|7027.8|7025|7030.3|7027.5|7013.3|7010.5|1445
1639588500000|2021-12-15 17:15:00|7027.3|7024.5|7018.3|7015.5|7027.8|7025|7012.8|7010|1269
1639588800000|2021-12-15 17:20:00|7017.8|7015|7019.3|7016.5|7021.9|7019.1|7010.8|7008|1394
1639589100000|2021-12-15 17:25:00|7019.8|7017|7028.8|7026|7032.3|7029.5|7015.8|7013|1536
1639589400000|2021-12-15 17:30:00|7028.3|7025.5|7030.8|7028|7033.8|7031|7021.3|7018.5|1606
1639589700000|2021-12-15 17:35:00|7031.3|7028.5|7027.8|7025|7035.3|7032.5|7025.9|7023.1|2335
1639590000000|2021-12-15 17:40:00|7027.3|7024.5|7029.3|7026.5|7031.3|7028.5|7021.8|7019|647
1639590300000|2021-12-15 17:45:00|7029.8|7027|7030.8|7028|7032.8|7030|7021.8|7019|861
1639590600000|2021-12-15 17:50:00|7030.3|7027.5|7030.3|7027.5|7034.8|7032|7024.8|7022|948
1639590900000|2021-12-15 17:55:00|7029.8|7027|7044.8|7042|7046.8|7044|7029.8|7027|2024
1639591200000|2021-12-15 18:00:00|7045.8|7043|7039.8|7037|7047.3|7044.5|7039.8|7037|680
1639591500000|2021-12-15 18:05:00|7038.9|7036.1|7040.8|7038|7045.8|7043|7035.8|7033|1278
1639591800000|2021-12-15 18:10:00|7041.3|7038.5|7044.8|7042|7050.8|7048|7040.8|7038|1297
1639592100000|2021-12-15 18:15:00|7045.3|7042.5|7027.8|7025|7046.8|7044|7023.8|7021|1259
1639592400000|2021-12-15 18:20:00|7026.8|7024|7023.8|7021|7030.8|7028|7020.8|7018|1308
1639592700000|2021-12-15 18:25:00|7023.3|7020.5|7025.3|7022.5|7028.3|7025.5|7016.8|7014|1536
1639593000000|2021-12-15 18:30:00|7025.8|7023|7023.8|7021|7025.8|7023|7016.8|7014|704
1639593300000|2021-12-15 18:35:00|7024.2|7021.4|7021.2|7018.4|7031.7|7028.9|7021.2|7018.4|1392
1639593600000|2021-12-15 18:40:00|7020.7|7017.9|7024.7|7021.9|7029.2|7026.4|7016.7|7013.9|1560
1639593900000|2021-12-15 18:45:00|7025.2|7022.4|7024.2|7021.4|7026.7|7023.9|7021.7|7018.9|519
1639594200000|2021-12-15 18:50:00|7024.7|7021.9|7029.2|7026.4|7032.7|7029.9|7024.7|7021.9|689
1639594500000|2021-12-15 18:55:00|7029.7|7026.9|7028.8|7024.8|7032.7|7029.9|7027.2|7021.8|1081
1639594800000|2021-12-15 19:00:00|7028.2|7025.4|7046.7|7043.9|7046.7|7043.9|7012.7|7009.9|3720
1639595100000|2021-12-15 19:05:00|7047.2|7044.4|7048.2|7045.4|7054.7|7051.9|7031.7|7028.9|2512
1639595400000|2021-12-15 19:10:00|7047.7|7044.9|7089.7|7086.9|7093.7|7090.9|7046.7|7043.9|4353
1639595700000|2021-12-15 19:15:00|7089.2|7086.4|7078.2|7075.4|7089.2|7086.4|7073.7|7070.9|2220
1639596000000|2021-12-15 19:20:00|7078.7|7075.9|7062.7|7059.9|7078.7|7075.9|7057.7|7054.9|2828
1639596300000|2021-12-15 19:25:00|7062.8|7060|7068.8|7066|7073.8|7071|7045.7|7042.9|6129
1639596600000|2021-12-15 19:30:00|7069.3|7066.5|7091.3|7088.5|7094.3|7091.5|7059.8|7057|2843
1639596900000|2021-12-15 19:35:00|7091.2|7088.4|7084.8|7082|7094.3|7091.5|7081.8|7079|1664
1639597200000|2021-12-15 19:40:00|7083.8|7081|7074.2|7071.4|7088.3|7085.5|7072.7|7069.9|1920
1639597500000|2021-12-15 19:45:00|7074.7|7071.9|7079.8|7077|7082.8|7080|7072.7|7069.9|1052
1639597800000|2021-12-15 19:50:00|7079.7|7076.9|7085.2|7082.4|7087.7|7084.9|7073.2|7070.4|657
1639598100000|2021-12-15 19:55:00|7084.8|7082|7083.7|7080.9|7086.7|7083.9|7078.7|7075.9|582
1639598400000|2021-12-15 20:00:00|7083.2|7080.4|7092.2|7089.4|7092.2|7089.4|7083.2|7080.4|387
1639598700000|2021-12-15 20:05:00|7092.7|7089.9|7119.2|7116.4|7119.2|7116.4|7089.7|7086.9|2067
1639599000000|2021-12-15 20:10:00|7118.7|7115.9|7120.7|7117.9|7124.3|7121.5|7113.7|7110.9|1066
1639599300000|2021-12-15 20:15:00|7120.8|7118|7134.7|7131.9|7140.2|7137.4|7120.7|7117.9|1628
1639599600000|2021-12-15 20:20:00|7134.2|7131.4|7134.2|7131.4|7141.7|7138.9|7130.7|7127.9|836
1639599900000|2021-12-15 20:25:00|7134.7|7131.9|7137.7|7134.9|7138.7|7135.9|7129.2|7126.4|536
1639600200000|2021-12-15 20:30:00|7136.8|7134|7135.2|7132.4|7139.7|7136.9|7131.7|7128.9|560
1639600500000|2021-12-15 20:35:00|7135.7|7132.9|7133.7|7130.9|7147.2|7144.4|7129.7|7126.9|1359
1639600800000|2021-12-15 20:40:00|7134.2|7131.4|7131.7|7128.9|7138.7|7135.9|7128.7|7125.9|1572
1639601100000|2021-12-15 20:45:00|7132.2|7129.4|7126.7|7123.9|7135.7|7132.9|7123.7|7120.9|545
1639601400000|2021-12-15 20:50:00|7127.7|7124.9|7142.7|7139.9|7144.6|7141.8|7127.2|7124.4|584
1639601700000|2021-12-15 20:55:00|7142.2|7139.4|7137.7|7134.9|7142.7|7139.9|7136.2|7133.4|327
1639602000000|2021-12-15 21:00:00|7137.2|7134.4|7139.7|7136.9|7141.2|7138.4|7133.7|7130.9|576
1639602300000|2021-12-15 21:05:00|7139.2|7136.4|7136.2|7133.4|7142.7|7139.9|7135.2|7132.4|358
1639602600000|2021-12-15 21:10:00|7135.7|7132.9|7136.7|7133.9|7138.7|7135.9|7135.2|7132.4|221
1639602900000|2021-12-15 21:15:00|7137.2|7134.4|7139.2|7136.4|7141.7|7138.9|7134.7|7131.9|128
1639603200000|2021-12-15 21:20:00|7139.7|7136.9|7128.7|7125.9|7140.7|7137.9|7128.2|7125.4|405
1639603500000|2021-12-15 21:25:00|7129.2|7126.4|7131.2|7128.4|7135.7|7132.9|7127.7|7124.9|175
1639603800000|2021-12-15 21:30:00|7132.2|7129.4|7130.2|7127.4|7136.5|7131.4|7125.7|7122.3|526
1639604100000|2021-12-15 21:35:00|7130.7|7127.9|7133.7|7130.9|7137.2|7134.4|7130.2|7127.4|140
1639604400000|2021-12-15 21:40:00|7134.2|7131.4|7132.7|7129.9|7134.7|7131.9|7130.7|7127.9|138
1639604700000|2021-12-15 21:45:00|7133.2|7130.4|7136.2|7133.4|7145.2|7142.4|7132.7|7129.9|521
1639605000000|2021-12-15 21:50:00|7135.7|7132.9|7133.2|7130.4|7141.2|7138.4|7132.7|7129.9|209
1639605300000|2021-12-15 21:55:00|7133.1|7130.3|7128.6|7125.8|7137.2|7134.4|7128.6|7125.7|443
1639609200000|2021-12-15 23:00:00|7135.8|7128.7|7147.1|7144.3|7153.8|7148.8|7131.1|7125.8|417
1639609500000|2021-12-15 23:05:00|7147.2|7144.4|7146.2|7143.4|7154.1|7151.3|7144.6|7140.8|260
1639609800000|2021-12-15 23:10:00|7146.8|7142.8|7146.1|7143.3|7147.7|7144.9|7143.7|7140.9|124
1639610100000|2021-12-15 23:15:00|7145.6|7142.8|7151.7|7147.7|7152.1|7149.3|7144.6|7141.8|55
1639610400000|2021-12-15 23:20:00|7151.6|7148.8|7150.1|7147.3|7152.6|7149.8|7149.1|7146.3|32
1639610700000|2021-12-15 23:25:00|7149.6|7146.8|7148.1|7145.3|7151.6|7148.8|7147.1|7144.3|33
1639611000000|2021-12-15 23:30:00|7147.6|7144.8|7149.6|7146.8|7151.6|7148.8|7147.1|7144.3|37
1639611300000|2021-12-15 23:35:00|7150.1|7147.3|7147.6|7144.8|7150.1|7147.3|7145.6|7142.8|61
1639611600000|2021-12-15 23:40:00|7148.1|7145.3|7146.1|7143.3|7148.6|7145.8|7145.6|7142.8|17
1639611900000|2021-12-15 23:45:00|7146.6|7143.8|7145.6|7142.8|7146.6|7143.8|7143.6|7140.8|33
1639612200000|2021-12-15 23:50:00|7146.1|7143.3|7145.1|7142.3|7146.6|7143.8|7140.6|7137.7|98
1639612500000|2021-12-15 23:55:00|7144.6|7141.8|7143.6|7140.8|7146.6|7143.8|7141.6|7138.8|27
1639612800000|2021-12-16 00:00:00|7144.2|7140.2|7139.1|7136.3|7145.6|7142.8|7138.1|7135.3|367
1639613100000|2021-12-16 00:05:00|7139.6|7136.8|7142.6|7139.8|7145.6|7142.8|7136.1|7133.3|154
1639613400000|2021-12-16 00:10:00|7143.6|7140.8|7143.6|7140.8|7145.6|7142.8|7142.6|7139.8|74
1639613700000|2021-12-16 00:15:00|7143.1|7140.3|7143.1|7140.3|7149.6|7146.8|7142.6|7139.8|227
1639614000000|2021-12-16 00:20:00|7143.6|7140.8|7142.6|7139.8|7143.6|7140.8|7140.1|7137.3|132
1639614300000|2021-12-16 00:25:00|7142.1|7139.3|7137.6|7134.8|7142.6|7139.8|7137.6|7134.8|76
1639614600000|2021-12-16 00:30:00|7138.6|7135.8|7142.6|7139.8|7143.6|7140.8|7137.1|7131.8|109
1639614900000|2021-12-16 00:35:00|7143.1|7140.3|7142.6|7139.8|7143.1|7140.3|7139.6|7136.8|36
1639615200000|2021-12-16 00:40:00|7143.1|7140.3|7143.6|7140.8|7143.6|7140.8|7141.6|7138.8|39
1639615500000|2021-12-16 00:45:00|7144.6|7141.8|7143.6|7140.8|7144.6|7141.8|7142.6|7139.8|17
1639615800000|2021-12-16 00:50:00|7144.1|7141.3|7140.6|7137.8|7146.1|7143.3|7139.6|7136.8|47
1639616100000|2021-12-16 00:55:00|7141.1|7138.3|7145.6|7142.8|7147.6|7144.8|7141.1|7138.3|149
1639616400000|2021-12-16 01:00:00|7144.6|7141.8|7162.6|7159.8|7162.6|7159.8|7124.6|7121.8|1570
1639616700000|2021-12-16 01:05:00|7162.1|7159.3|7166.6|7163.8|7168.6|7165.8|7155.6|7152.8|851
1639617000000|2021-12-16 01:10:00|7167.1|7164.3|7162.5|7159.7|7167.6|7164.8|7154.6|7151.8|556
1639617300000|2021-12-16 01:15:00|7163|7160.2|7158.6|7155.8|7167.5|7164.7|7154.1|7151.3|350
1639617600000|2021-12-16 01:20:00|7158.1|7155.3|7168|7165.2|7172.5|7169.7|7158.1|7155.3|735
1639617900000|2021-12-16 01:25:00|7168.1|7165.3|7157.5|7154.7|7171.6|7168.8|7155.5|7152.7|582
1639618200000|2021-12-16 01:30:00|7157|7154.2|7166.5|7163.7|7175.5|7172.7|7150.6|7147.8|1518
1639618500000|2021-12-16 01:35:00|7165.5|7162.7|7168|7165.2|7172.5|7169.7|7148.5|7145.7|1326
1639618800000|2021-12-16 01:40:00|7168.1|7165.3|7157|7154.2|7169.5|7166.7|7155.5|7152.7|436
1639619100000|2021-12-16 01:45:00|7156.5|7153.7|7144.5|7141.7|7172.5|7169.7|7144.5|7141.7|1050
1639619400000|2021-12-16 01:50:00|7145|7142.2|7139.5|7136.7|7148|7145.2|7136.5|7133.7|571
1639619700000|2021-12-16 01:55:00|7140|7137.2|7136.5|7133.7|7145.5|7142.7|7135|7132.2|309
1639620000000|2021-12-16 02:00:00|7137|7134.2|7144|7141.2|7148|7145.2|7136|7133.2|202
1639620300000|2021-12-16 02:05:00|7143.5|7140.7|7133|7130.2|7143.5|7140.7|7130.5|7127.7|314
1639620600000|2021-12-16 02:10:00|7132|7129.2|7132.5|7129.7|7135|7132.2|7128|7125.2|143
1639620900000|2021-12-16 02:15:00|7133.5|7130.7|7142|7139.2|7142.5|7139.7|7133|7130.2|134
1639621200000|2021-12-16 02:20:00|7141.5|7138.7|7141|7138.2|7142|7139.2|7139.5|7136.7|39
1639621500000|2021-12-16 02:25:00|7140.5|7137.7|7144.5|7141.7|7144.5|7141.7|7137.5|7134.7|87
1639621800000|2021-12-16 02:30:00|7143.5|7140.7|7144|7141.2|7149|7146.2|7140.5|7137.7|141
1639622100000|2021-12-16 02:35:00|7143.5|7140.7|7136|7133.2|7143.5|7140.7|7135|7132.2|145
1639622400000|2021-12-16 02:40:00|7136.1|7132.1|7133|7130.2|7136.5|7133.7|7130|7127.2|156
1639622700000|2021-12-16 02:45:00|7133.5|7130.7|7137|7134.2|7146|7143.2|7132.5|7129.7|254
1639623000000|2021-12-16 02:50:00|7137.5|7134.7|7140|7137.2|7143.5|7140.7|7136.5|7133.7|93
1639623300000|2021-12-16 02:55:00|7140.5|7137.7|7154|7151.2|7155|7152.2|7137.5|7134.7|343
1639623600000|2021-12-16 03:00:00|7153.5|7150.7|7147|7144.2|7154.5|7151.7|7146.5|7143.7|260
1639623900000|2021-12-16 03:05:00|7146.5|7143.7|7151.5|7148.7|7154.5|7151.7|7145.5|7142.7|136
1639624200000|2021-12-16 03:10:00|7151|7148.2|7151|7148.2|7154|7151.2|7147.5|7144.7|149
1639624500000|2021-12-16 03:15:00|7150.5|7147.7|7154.5|7151.7|7155.5|7152.7|7149.5|7146.7|243
1639624800000|2021-12-16 03:20:00|7154|7151.2|7154|7151.2|7158.5|7155.7|7151.5|7148.7|433
1639625100000|2021-12-16 03:25:00|7154.5|7151.7|7153.5|7150.7|7157|7154.2|7151|7148.2|346
1639625400000|2021-12-16 03:30:00|7153|7150.2|7149|7146.2|7153|7150.2|7147.5|7144.7|88
1639625700000|2021-12-16 03:35:00|7149.5|7146.7|7149.5|7146.7|7151.5|7148.7|7148.5|7145.7|44
1639626000000|2021-12-16 03:40:00|7150.5|7147.7|7151.5|7148.7|7153|7150.2|7149.5|7146.7|104
1639626300000|2021-12-16 03:45:00|7151|7148.2|7148.5|7145.7|7153|7150.2|7148.5|7145.7|102
1639626600000|2021-12-16 03:50:00|7149|7146.2|7150.5|7147.7|7152.5|7149.7|7148.5|7145.7|67
1639626900000|2021-12-16 03:55:00|7150|7147.2|7147.5|7144.7|7151.5|7148.7|7147.5|7144.7|91
1639627200000|2021-12-16 04:00:00|7148|7145.2|7145.9|7143.1|7148.5|7145.7|7143|7140.2|230
1639627500000|2021-12-16 04:05:00|7145.5|7142.7|7147.4|7144.6|7148.4|7145.6|7145.5|7142.7|32
1639627800000|2021-12-16 04:10:00|7148.4|7145.6|7144.9|7142.1|7148.5|7145.7|7143.5|7140.7|45
1639628100000|2021-12-16 04:15:00|7144.4|7141.6|7143.5|7140.7|7145|7142.2|7138.5|7135.7|214
1639628400000|2021-12-16 04:20:00|7143|7140.2|7141.4|7138.6|7143|7140.2|7140.4|7137.6|19
1639628700000|2021-12-16 04:25:00|7140.4|7137.6|7143.5|7140.7|7144.4|7141.6|7140.4|7137.6|61
1639629000000|2021-12-16 04:30:00|7143.4|7140.6|7142.4|7139.6|7143.5|7140.7|7141.4|7138.6|79
1639629300000|2021-12-16 04:35:00|7141.9|7139.1|7142.5|7139.7|7143.5|7140.7|7141.4|7138.6|121
1639629600000|2021-12-16 04:40:00|7142.4|7139.6|7136.4|7133.6|7142.4|7139.6|7136|7133.2|166
1639629900000|2021-12-16 04:45:00|7136|7133.2|7134.9|7132.1|7137.4|7134.6|7133.5|7130.7|116
1639630200000|2021-12-16 04:50:00|7134.4|7131.6|7134.9|7132.1|7136.4|7133.6|7133.5|7130.7|83
1639630500000|2021-12-16 04:55:00|7135|7132.2|7138.4|7135.6|7139.4|7136.6|7134.9|7132.1|135
1639630800000|2021-12-16 05:00:00|7138.9|7136.1|7136.4|7133.6|7139.4|7136.6|7136.4|7133.6|168
1639631100000|2021-12-16 05:05:00|7136.9|7134.1|7137.4|7134.6|7137.4|7134.6|7135.4|7132.6|39
1639631400000|2021-12-16 05:10:00|7136.4|7133.6|7137.4|7134.6|7137.4|7134.6|7135.4|7132.6|60
1639631700000|2021-12-16 05:15:00|7136.5|7133.7|7136.4|7133.6|7137.4|7134.6|7135.4|7132.6|20
1639632000000|2021-12-16 05:20:00|7136.9|7134.1|7136.4|7133.6|7140.4|7137.6|7136.4|7133.6|115
1639632300000|2021-12-16 05:25:00|7137.4|7134.6|7138.4|7135.6|7138.4|7135.6|7136.9|7134.1|31
1639632600000|2021-12-16 05:30:00|7138.9|7136.1|7145.4|7142.6|7148.9|7146.1|7138.4|7135.6|435
1639632900000|2021-12-16 05:35:00|7145.9|7143.1|7146.4|7143.6|7147.9|7145.1|7144.4|7141.6|120
1639633200000|2021-12-16 05:40:00|7145.9|7143.1|7145.4|7142.6|7147.9|7145.1|7145.4|7142.6|100
1639633500000|2021-12-16 05:45:00|7146.4|7143.6|7146.9|7144.1|7149.4|7146.6|7146.4|7143.6|91
1639633800000|2021-12-16 05:50:00|7146.4|7143.6|7148.4|7145.6|7149.9|7147.1|7144.9|7142.1|85
1639634100000|2021-12-16 05:55:00|7147.4|7144.6|7144.4|7141.6|7148.4|7145.6|7142.4|7139.6|69
1639634400000|2021-12-16 06:00:00|7143.9|7141.1|7147.4|7144.6|7150.4|7147.6|7143.9|7141|127
1639634700000|2021-12-16 06:05:00|7148.4|7145.6|7148.4|7145.6|7150.4|7147.6|7143.9|7141.1|172
1639635000000|2021-12-16 06:10:00|7147.9|7145.1|7147.9|7145.1|7148.4|7145.6|7141.9|7139.1|172
1639635300000|2021-12-16 06:15:00|7147.4|7144.6|7147.9|7145.1|7149.4|7146.6|7143.4|7140.6|119
1639635600000|2021-12-16 06:20:00|7148.4|7145.6|7149.9|7147.1|7150.4|7147.6|7147.4|7144.6|149
1639635900000|2021-12-16 06:25:00|7149.4|7146.6|7155.4|7152.6|7157.4|7154.6|7149.4|7146.6|359
1639636200000|2021-12-16 06:30:00|7153.9|7151.1|7152.4|7149.6|7156.4|7153.6|7152.4|7149.6|180
1639636500000|2021-12-16 06:35:00|7152.9|7150.1|7154.4|7151.6|7157.4|7154.6|7149.4|7146.6|166
1639636800000|2021-12-16 06:40:00|7154.9|7152.1|7158.4|7155.6|7159.4|7156.6|7154.4|7151.6|227
1639637100000|2021-12-16 06:45:00|7158.9|7156.1|7153.4|7150.6|7159.4|7156.6|7153.4|7150.6|221
1639637400000|2021-12-16 06:50:00|7152.9|7150.1|7156.4|7153.6|7156.4|7153.6|7149.9|7147.1|296
1639637700000|2021-12-16 06:55:00|7155.4|7152.6|7155.9|7153.1|7157.9|7155.1|7151.4|7148.6|141
1639638000000|2021-12-16 07:00:00|7156.4|7153.6|7162.9|7160.1|7165.8|7163|7155.9|7153.1|312
1639638300000|2021-12-16 07:05:00|7163.4|7160.6|7165.9|7163.1|7173.3|7170.5|7163.4|7160.6|471
1639638600000|2021-12-16 07:10:00|7165.4|7162.6|7166.3|7163.5|7170.3|7167.5|7164.4|7161.6|199
1639638900000|2021-12-16 07:15:00|7165.9|7163.1|7164.3|7161.5|7168.3|7165.5|7163.4|7160.6|167
1639639200000|2021-12-16 07:20:00|7165.3|7162.5|7164.3|7161.5|7167.3|7164.5|7159.9|7157.1|150
1639639500000|2021-12-16 07:25:00|7163.8|7161|7159.3|7156.5|7164.4|7161.6|7157.8|7155|92
1639639800000|2021-12-16 07:30:00|7158.9|7156.1|7157.3|7154.5|7160.8|7158|7157.3|7154.5|176
1639640100000|2021-12-16 07:35:00|7157.4|7154.6|7156.8|7154|7158.9|7156.1|7155.4|7152.6|282
1639640400000|2021-12-16 07:40:00|7156.4|7153.6|7157.3|7154.5|7158.8|7156|7151.8|7149|268
1639640700000|2021-12-16 07:45:00|7157.8|7155|7154.9|7152.1|7159.3|7156.5|7152.3|7149.5|411
1639641000000|2021-12-16 07:50:00|7155.3|7152.5|7139.9|7137.1|7156.3|7153.5|7139.9|7137.1|363
1639641300000|2021-12-16 07:55:00|7140.3|7137.5|7144.3|7141.5|7146.4|7143.6|7139.4|7136.6|454
1639641600000|2021-12-16 08:00:00|7143.4|7140.6|7144.8|7142|7152.3|7149.5|7143.4|7140.6|540
1639641900000|2021-12-16 08:05:00|7145.3|7142.5|7144.8|7142|7150.3|7147.5|7142.4|7139.6|397
1639642200000|2021-12-16 08:10:00|7145.3|7142.5|7147.8|7145|7149.3|7146.5|7140.3|7137.5|483
1639642500000|2021-12-16 08:15:00|7148.3|7145.5|7158.3|7155.5|7161.3|7158.5|7148.3|7145.5|503
1639642800000|2021-12-16 08:20:00|7158.4|7155.6|7155.3|7152.5|7162.3|7159.5|7153.4|7150.6|470
1639643100000|2021-12-16 08:25:00|7155.4|7152.6|7143.3|7140.5|7156.4|7153.6|7141.8|7139|1059
1639643400000|2021-12-16 08:30:00|7142.8|7140|7135.3|7132.5|7144.3|7141.5|7128.8|7126|1348
1639643700000|2021-12-16 08:35:00|7134.8|7132|7148.3|7145.5|7148.3|7145.5|7134.8|7132|609
1639644000000|2021-12-16 08:40:00|7147.3|7144.5|7148.3|7145.5|7152.3|7149.5|7143.3|7140.5|419
1639644300000|2021-12-16 08:45:00|7148.8|7146|7145.3|7142.5|7150.3|7147.5|7142.3|7139.5|248
1639644600000|2021-12-16 08:50:00|7144.8|7142|7137.3|7134.5|7146.3|7143.5|7135.3|7132.5|521
1639644900000|2021-12-16 08:55:00|7137.8|7135|7128.3|7125.5|7137.8|7135|7127.3|7124.5|542
1639645200000|2021-12-16 09:00:00|7129.8|7127|7135.8|7133|7142.3|7139.5|7129.8|7127|408
1639645500000|2021-12-16 09:05:00|7135.3|7132.5|7125.3|7122.5|7136.3|7133.5|7122.8|7120|449
1639645800000|2021-12-16 09:10:00|7124.3|7121.5|7134.8|7132|7138.8|7136|7124.3|7121.5|525
1639646100000|2021-12-16 09:15:00|7135.3|7132.5|7142.3|7139.5|7145.3|7142.5|7133.3|7130.5|635
1639646400000|2021-12-16 09:20:00|7143.3|7140.5|7142.3|7139.5|7145.3|7142.5|7132.3|7129.5|830
1639646700000|2021-12-16 09:25:00|7141.8|7139|7140.3|7137.5|7148.3|7145.5|7137.8|7135|433
1639647000000|2021-12-16 09:30:00|7141.3|7138.5|7147.3|7144.5|7148.3|7145.5|7135.3|7132.5|278
1639647300000|2021-12-16 09:35:00|7146.3|7143.5|7136.8|7134|7147.3|7144.5|7135.8|7133|235
1639647600000|2021-12-16 09:40:00|7137.3|7134.5|7140.3|7137.5|7141.3|7138.5|7132.3|7129.5|408
1639647900000|2021-12-16 09:45:00|7139.8|7137|7137.8|7135|7147.3|7144.5|7137.3|7134.5|332
1639648200000|2021-12-16 09:50:00|7138.3|7135.5|7142.3|7139.5|7142.3|7139.5|7135.3|7132.5|218
1639648500000|2021-12-16 09:55:00|7141.3|7138.5|7141.3|7138.5|7145.3|7142.5|7139.3|7136.5|265
1639648800000|2021-12-16 10:00:00|7141.8|7139|7142.3|7139.5|7150.8|7148|7140.3|7137.5|291
1639649100000|2021-12-16 10:05:00|7141.3|7138.5|7151.3|7148.5|7152.3|7149.5|7140.8|7138|392
1639649400000|2021-12-16 10:10:00|7151.8|7149|7159.3|7156.5|7161.3|7158.5|7151.3|7148.5|395
1639649700000|2021-12-16 10:15:00|7158.3|7155.5|7155.3|7152.5|7158.3|7155.5|7151.3|7148.5|273
1639650000000|2021-12-16 10:20:00|7154.8|7152|7153.3|7150.5|7157.3|7154.5|7151.3|7148.5|257
1639650300000|2021-12-16 10:25:00|7154.3|7151.5|7151.8|7149|7155.3|7152.5|7149.3|7146.5|224
1639650600000|2021-12-16 10:30:00|7151.3|7148.5|7153.3|7150.5|7155.2|7152.4|7149.3|7146.5|266
1639650900000|2021-12-16 10:35:00|7154.3|7151.5|7148.8|7146|7154.3|7151.5|7145.3|7142.5|219
1639651200000|2021-12-16 10:40:00|7149.2|7146.4|7150.3|7147.5|7153.3|7150.5|7148.2|7145.4|811
1639651500000|2021-12-16 10:45:00|7150.8|7148|7145.8|7143|7154.3|7151.5|7144.3|7141.5|214
1639651800000|2021-12-16 10:50:00|7146.3|7143.5|7145.3|7142.5|7149.3|7146.5|7142.3|7139.5|291
1639652100000|2021-12-16 10:55:00|7145.8|7143|7151.3|7148.5|7153.3|7150.5|7145.3|7142.5|261
1639652400000|2021-12-16 11:00:00|7150.3|7147.5|7156.8|7154|7159.3|7156.5|7149.3|7146.5|548
1639652700000|2021-12-16 11:05:00|7157.2|7154.4|7158.3|7155.5|7161.3|7158.5|7156.8|7154|421
1639653000000|2021-12-16 11:10:00|7158.7|7155.9|7168.2|7165.4|7170.2|7167.4|7158.3|7155.5|588
1639653300000|2021-12-16 11:15:00|7168.3|7165.5|7168.2|7165.4|7169.7|7166.9|7165.3|7162.5|556
1639653600000|2021-12-16 11:20:00|7168.7|7165.9|7169.7|7166.9|7171.2|7168.4|7165.3|7162.5|333
1639653900000|2021-12-16 11:25:00|7170.2|7167.4|7178.2|7175.4|7183.2|7180.4|7168.2|7165.4|957
1639654200000|2021-12-16 11:30:00|7179.2|7176.4|7191.2|7188.4|7194.2|7191.4|7178.7|7175.9|1154
1639654500000|2021-12-16 11:35:00|7192.2|7189.4|7184.2|7181.4|7192.7|7189.9|7183.2|7180.4|389
1639654800000|2021-12-16 11:40:00|7184.3|7181.5|7185.2|7182.4|7187.7|7184.9|7182.2|7179.4|255
1639655100000|2021-12-16 11:45:00|7184.3|7181.5|7182.7|7179.9|7187.2|7184.4|7180.2|7177.4|490
1639655400000|2021-12-16 11:50:00|7182.2|7179.4|7182.2|7179.4|7186.2|7183.4|7180.2|7177.4|238
1639655700000|2021-12-16 11:55:00|7182.7|7179.9|7177.2|7174.4|7185.2|7182.4|7176.2|7173.4|358
1639656000000|2021-12-16 12:00:00|7176.7|7173.9|7170.2|7167.4|7178.2|7175.4|7165.2|7162.4|1147
1639656300000|2021-12-16 12:05:00|7170.7|7167.9|7133.7|7130.9|7172.2|7169.4|7132.8|7130|2206
1639656600000|2021-12-16 12:10:00|7132.7|7129.9|7124.2|7121.4|7138.2|7135.4|7118.2|7115.4|2467
1639656900000|2021-12-16 12:15:00|7123.2|7120.4|7126.2|7123.4|7131.2|7128.4|7119.2|7116.4|1428
1639657200000|2021-12-16 12:20:00|7125.7|7122.9|7121.2|7118.4|7125.7|7122.9|7113.2|7110.4|1031
1639657500000|2021-12-16 12:25:00|7120.2|7117.4|7101.2|7098.4|7120.7|7117.9|7089.2|7086.4|3241
1639657800000|2021-12-16 12:30:00|7102.2|7099.4|7102.2|7099.4|7107.2|7104.4|7090.2|7087.4|1376
1639658100000|2021-12-16 12:35:00|7101.2|7098.4|7104.2|7101.4|7109.2|7106.4|7101.2|7098.4|1050
1639658400000|2021-12-16 12:40:00|7104.7|7101.9|7093.7|7090.9|7105.2|7102.4|7088.7|7085.8|534
1639658700000|2021-12-16 12:45:00|7094.2|7091.4|7099.2|7096.4|7101.2|7098.4|7090.2|7087.4|773
1639659000000|2021-12-16 12:50:00|7098.2|7095.4|7099.2|7096.4|7104.2|7101.4|7091.7|7088.9|869
1639659300000|2021-12-16 12:55:00|7098.2|7095.4|7100.2|7097.4|7104.2|7101.4|7095.2|7092.4|857
1639659600000|2021-12-16 13:00:00|7100.7|7097.9|7111.2|7108.4|7113.7|7110.9|7095.2|7092.4|1215
1639659900000|2021-12-16 13:05:00|7111.7|7108.9|7106.2|7103.4|7112.2|7109.4|7101.2|7098.4|810
1639660200000|2021-12-16 13:10:00|7105.7|7102.9|7110.2|7107.4|7115.2|7112.4|7101.7|7098.9|971
1639660500000|2021-12-16 13:15:00|7111.2|7108.4|7108.2|7105.4|7114.2|7111.4|7106.2|7103.4|592
1639660800000|2021-12-16 13:20:00|7109.2|7106.4|7118.2|7115.4|7120.2|7117.4|7107.2|7104.4|1113
1639661100000|2021-12-16 13:25:00|7119.2|7116.4|7121.2|7118.4|7125.2|7122.4|7116.7|7113.9|859
1639661400000|2021-12-16 13:30:00|7120.7|7117.9|7127.7|7124.9|7135.2|7132.4|7120.7|7117.9|1677
1639661700000|2021-12-16 13:35:00|7127.2|7124.4|7128.2|7125.4|7135.2|7132.4|7123.2|7120.4|1498
1639662000000|2021-12-16 13:40:00|7127.2|7124.4|7122.1|7119.3|7132.2|7129.4|7121.2|7118.4|2100
1639662300000|2021-12-16 13:45:00|7121.2|7118.4|7118.2|7115.4|7126.2|7123.4|7111.2|7108.4|1963
1639662600000|2021-12-16 13:50:00|7117.2|7114.4|7122.2|7119.4|7126.2|7123.4|7116.1|7113.3|1156
1639662900000|2021-12-16 13:55:00|7121.2|7118.4|7133.2|7130.4|7135.2|7132.4|7118.7|7115.9|1769
1639663200000|2021-12-16 14:00:00|7134.2|7131.4|7153.2|7150.4|7156.2|7153.4|7116.2|7112.8|5441
1639663500000|2021-12-16 14:05:00|7153.7|7150.9|7153.2|7150.4|7160.2|7157.4|7140.2|7137.4|2780
1639663800000|2021-12-16 14:10:00|7154.2|7151.4|7158.2|7155.4|7162.2|7159.4|7144.2|7141.4|3326
1639664100000|2021-12-16 14:15:00|7157.2|7154.4|7146.2|7143.4|7158.7|7155.9|7137.2|7134.4|2699
1639664400000|2021-12-16 14:20:00|7146.7|7143.9|7141.2|7138.4|7150.7|7147.9|7132.2|7129.4|2356
1639664700000|2021-12-16 14:25:00|7142.2|7139.4|7138.2|7135.4|7143.2|7140.4|7130.2|7127.4|1953
1639665000000|2021-12-16 14:30:00|7137.7|7134.9|7118.2|7115.4|7145.2|7142.4|7112.2|7109.4|3571
1639665300000|2021-12-16 14:35:00|7118.6|7115.8|7123.2|7120.4|7134.2|7131.4|7117.2|7114.4|2650
1639665600000|2021-12-16 14:40:00|7122.7|7119.9|7110.7|7107.9|7122.7|7119.9|7107.2|7104.4|140022
1639665900000|2021-12-16 14:45:00|7111.2|7108.4|7140.2|7137.4|7140.2|7137.4|7110.7|7107.9|3902
1639666200000|2021-12-16 14:50:00|7141.1|7138.3|7140.7|7137.9|7144.2|7141.4|7122.2|7119.4|2504
1639666500000|2021-12-16 14:55:00|7141.2|7138.4|7127.7|7124.9|7144.2|7141.4|7122.2|7119.4|2977
1639666800000|2021-12-16 15:00:00|7128.7|7125.9|7117.2|7114.4|7137.2|7134.4|7114.2|7111.4|2070
1639667100000|2021-12-16 15:05:00|7116.2|7113.4|7107.7|7104.9|7119.2|7116.4|7093.2|7090.4|3687
1639667400000|2021-12-16 15:10:00|7107.2|7104.4|7122.2|7119.4|7122.2|7119.4|7106.7|7103.9|2123
1639667700000|2021-12-16 15:15:00|7121.2|7118.4|7145.2|7142.4|7147.2|7144.4|7120.2|7117.4|3845
1639668000000|2021-12-16 15:20:00|7145.7|7142.9|7149.7|7146.9|7152.2|7149.4|7141.2|7138.4|2102
1639668300000|2021-12-16 15:25:00|7150.2|7147.4|7154.2|7151.4|7159.2|7156.4|7148.2|7145.4|2367
1639668600000|2021-12-16 15:30:00|7153.7|7150.9|7152.2|7149.4|7158.2|7155.4|7145.2|7142.4|1983
1639668900000|2021-12-16 15:35:00|7151.7|7148.9|7148.2|7145.4|7152.7|7149.9|7143.2|7140.4|1720
1639669200000|2021-12-16 15:40:00|7147.7|7144.9|7175.2|7172.4|7176.2|7173.4|7146.2|7143.4|5661
1639669500000|2021-12-16 15:45:00|7176.2|7173.4|7217.2|7214.4|7230.2|7227.4|7175.2|7172.4|7566
1639669800000|2021-12-16 15:50:00|7216.7|7213.9|7215.2|7212.4|7230.2|7227.4|7215.2|7212.4|3396
1639670100000|2021-12-16 15:55:00|7216.2|7213.4|7202.2|7199.4|7218.2|7215.4|7196.2|7193.4|3350
1639670400000|2021-12-16 16:00:00|7201.2|7198.4|7189.2|7186.4|7207.7|7204.9|7188.7|7185.9|3709
1639670700000|2021-12-16 16:05:00|7190.2|7187.4|7194.2|7191.4|7194.2|7191.4|7180.2|7177.4|4767
1639671000000|2021-12-16 16:10:00|7193.7|7190.9|7205.2|7202.4|7214.2|7211.4|7193.2|7190.4|3864
1639671300000|2021-12-16 16:15:00|7205.7|7202.9|7229.2|7226.4|7232.2|7229.4|7205.7|7202.9|3904
1639671600000|2021-12-16 16:20:00|7230.2|7227.4|7237.2|7234.4|7241.2|7238.4|7222.7|7219.9|3228
1639671900000|2021-12-16 16:25:00|7238.2|7235.4|7247.2|7244.4|7252.2|7249.4|7237.2|7234.4|6661
1639672200000|2021-12-16 16:30:00|7246.2|7243.4|7241.7|7238.9|7257.2|7254.4|7239.2|7236.4|3673
1639672500000|2021-12-16 16:35:00|7241.2|7238.4|7254.2|7251.4|7260.2|7257.4|7240.2|7237.4|2404
1639672800000|2021-12-16 16:40:00|7254.7|7251.9|7264.2|7261.4|7275.2|7272.4|7254.7|7251.9|2856
1639673100000|2021-12-16 16:45:00|7265.2|7262.4|7264.2|7261.4|7269.7|7266.9|7256.2|7253.4|2083
1639673400000|2021-12-16 16:50:00|7265.1|7262.3|7264.2|7261.4|7272.2|7269.4|7262.1|7259.3|1370
1639673700000|2021-12-16 16:55:00|7265.1|7262.3|7253.7|7250.9|7272.1|7269.3|7250.2|7247.4|1926
1639674000000|2021-12-16 17:00:00|7254.1|7251.3|7258.6|7255.8|7264.1|7261.3|7253.1|7250.3|1413
1639674300000|2021-12-16 17:05:00|7258.1|7255.3|7249.1|7246.3|7259.1|7256.3|7242.1|7239.3|2356
1639674600000|2021-12-16 17:10:00|7250.1|7247.3|7262.1|7259.3|7263.1|7260.3|7248.1|7245.3|1506
1639674900000|2021-12-16 17:15:00|7261.1|7258.3|7244.6|7241.8|7267.1|7264.3|7242.1|7239.3|1540
1639675200000|2021-12-16 17:20:00|7245.1|7242.3|7235.1|7232.3|7248.1|7245.3|7233.6|7230.8|1634
1639675500000|2021-12-16 17:25:00|7235.6|7232.8|7231.1|7228.3|7241.1|7238.3|7227.1|7224.3|1848
1639675800000|2021-12-16 17:30:00|7232.1|7229.3|7234.1|7231.3|7238.1|7235.3|7227.1|7224.3|3071
1639676100000|2021-12-16 17:35:00|7233.6|7230.8|7219.1|7216.3|7233.6|7230.8|7216.1|7213.3|1916
1639676400000|2021-12-16 17:40:00|7220.1|7217.3|7220.6|7217.8|7225.1|7222.3|7215.1|7212.3|2044
1639676700000|2021-12-16 17:45:00|7221.1|7218.3|7221.1|7218.3|7232.6|7229.8|7216.1|7213.3|2293
1639677000000|2021-12-16 17:50:00|7221.6|7218.8|7215.1|7212.3|7223.1|7220.3|7209.6|7206.8|1904
1639677300000|2021-12-16 17:55:00|7216.1|7213.3|7212.1|7209.3|7216.1|7213.3|7207.1|7204.3|1769
1639677600000|2021-12-16 18:00:00|7213.1|7210.3|7220.1|7217.3|7228.1|7225.3|7208.1|7205.3|2616
1639677900000|2021-12-16 18:05:00|7220.6|7217.8|7228.1|7225.3|7230.1|7227.3|7217.1|7214.3|926
1639678200000|2021-12-16 18:10:00|7227.6|7224.8|7233.1|7230.3|7236.1|7233.3|7224.1|7221.3|1660
1639678500000|2021-12-16 18:15:00|7232.6|7229.8|7235.1|7232.3|7236.1|7233.3|7226.6|7223.8|2258
1639678800000|2021-12-16 18:20:00|7235.6|7232.8|7224.1|7221.3|7238.6|7235.8|7224.1|7221.3|738
1639679100000|2021-12-16 18:25:00|7225.1|7222.3|7227.1|7224.3|7231.1|7228.3|7221.1|7218.3|709
1639679400000|2021-12-16 18:30:00|7227.6|7224.8|7220.1|7217.3|7231.1|7228.3|7218.1|7215.3|659
1639679700000|2021-12-16 18:35:00|7219.1|7216.3|7220.1|7217.3|7224.1|7221.3|7217.1|7214.3|537
1639680000000|2021-12-16 18:40:00|7219.1|7216.3|7223.1|7220.3|7223.1|7220.3|7215.1|7212.3|1096
1639680300000|2021-12-16 18:45:00|7224.1|7221.3|7236.1|7233.3|7241.6|7238.8|7224.1|7221.3|948
1639680600000|2021-12-16 18:50:00|7235.6|7232.8|7238.1|7235.3|7243.1|7240.3|7233.1|7230.3|1508
1639680900000|2021-12-16 18:55:00|7237.6|7234.8|7240|7237.2|7241.1|7238.3|7233|7230.2|1456
1639681200000|2021-12-16 19:00:00|7240.1|7237.3|7244.1|7241.3|7247|7244.2|7238.1|7235.3|1749
1639681500000|2021-12-16 19:05:00|7244.5|7241.7|7235|7232.2|7245.1|7242.3|7228|7225.2|1695
1639681800000|2021-12-16 19:10:00|7235.5|7232.7|7230|7227.2|7238|7235.2|7227|7224.2|874
1639682100000|2021-12-16 19:15:00|7229|7226.2|7228|7225.2|7230|7227.2|7222|7219.2|1109
1639682400000|2021-12-16 19:20:00|7227|7224.2|7223.1|7220.3|7235.1|7232.3|7218.1|7215.3|2833
1639682700000|2021-12-16 19:25:00|7223.6|7220.8|7215.1|7212.3|7228.1|7225.3|7204|7201.2|6057
1639683000000|2021-12-16 19:30:00|7213.1|7210.3|7196.5|7193.7|7217|7214.2|7194|7191.2|3765
1639683300000|2021-12-16 19:35:00|7196|7193.2|7205|7202.2|7208|7205.2|7191.1|7188.3|1036
1639683600000|2021-12-16 19:40:00|7204|7201.2|7197|7194.2|7206|7203.2|7193.5|7190.7|898
1639683900000|2021-12-16 19:45:00|7196.5|7193.7|7181|7178.2|7196.5|7193.7|7179|7176.2|880
1639684200000|2021-12-16 19:50:00|7180.5|7177.7|7171|7168.2|7185|7182.2|7171|7168.2|1758
1639684500000|2021-12-16 19:55:00|7171.5|7168.7|7179|7176.2|7180|7177.2|7171|7168.2|683
1639684800000|2021-12-16 20:00:00|7178|7175.2|7172.5|7169.7|7178|7175.2|7166.5|7162.1|1903
1639685100000|2021-12-16 20:05:00|7173|7170.2|7165|7162.2|7174|7171.2|7163.5|7160.7|687
1639685400000|2021-12-16 20:10:00|7164.5|7161.7|7173|7170.2|7174|7171.2|7162.5|7159.7|486
1639685700000|2021-12-16 20:15:00|7172.5|7169.7|7177|7174.2|7181|7178.2|7169.5|7166.7|748
1639686000000|2021-12-16 20:20:00|7178|7175.2|7186|7183.2|7186|7183.2|7174|7171.2|770
1639686300000|2021-12-16 20:25:00|7186.5|7183.7|7189|7186.2|7192|7189.2|7184|7181.2|584
1639686600000|2021-12-16 20:30:00|7190|7187.2|7192|7189.2|7193|7190.2|7186|7183.2|509
1639686900000|2021-12-16 20:35:00|7192.5|7189.7|7191|7188.2|7197|7194.2|7189|7186.2|572
1639687200000|2021-12-16 20:40:00|7190|7187.2|7186|7183.2|7191|7188.2|7185|7182.2|518
1639687500000|2021-12-16 20:45:00|7186.5|7183.7|7177|7174.2|7187|7184.2|7177|7174.2|970
1639687800000|2021-12-16 20:50:00|7178|7175.2|7180.5|7177.7|7186|7183.2|7177|7174.2|415
1639688100000|2021-12-16 20:55:00|7181|7178.2|7186|7183.2|7187|7184.2|7180|7177.2|568
1639688400000|2021-12-16 21:00:00|7185.5|7182.7|7188|7185.2|7188|7185.2|7181|7178.2|199
1639688700000|2021-12-16 21:05:00|7189|7186.2|7186|7183.2|7189|7186.2|7183.5|7180.7|135
1639689000000|2021-12-16 21:10:00|7185.5|7182.7|7172.5|7169.7|7185.5|7182.7|7172|7169.2|289
1639689300000|2021-12-16 21:15:00|7173|7170.2|7173.5|7170.7|7176|7173.2|7171.5|7168.7|158
1639689600000|2021-12-16 21:20:00|7174.5|7171.7|7175|7172.2|7176|7173.2|7171|7168.2|354
1639689900000|2021-12-16 21:25:00|7175.5|7172.7|7170|7167.2|7175.5|7172.7|7170|7167.2|125
1639690200000|2021-12-16 21:30:00|7169.5|7166.7|7168|7165.2|7173|7170.2|7167|7164.2|166
1639690500000|2021-12-16 21:35:00|7168.5|7165.7|7169|7166.2|7170|7167.2|7167.5|7164.7|125
1639690800000|2021-12-16 21:40:00|7168|7165.2|7168|7165.2|7170|7167.2|7167|7164.2|107
1639691100000|2021-12-16 21:45:00|7168.5|7165.7|7171|7168.2|7171|7168.2|7167.5|7164.7|170
1639691400000|2021-12-16 21:50:00|7171.5|7168.7|7176|7173.2|7178|7175.2|7170|7167.2|313
1639691700000|2021-12-16 21:55:00|7175.5|7172.7|7177.5|7174.7|7179.5|7176.7|7174.5|7171.7|344
1639695600000|2021-12-16 23:00:00|7180|7170|7172.9|7170.1|7182.9|7180.1|7168.9|7166.1|428
1639695900000|2021-12-16 23:05:00|7171.9|7169.1|7172.9|7170.1|7176.5|7170.6|7169.9|7166.5|1047
1639696200000|2021-12-16 23:10:00|7173.4|7170.6|7173.4|7170.6|7175.5|7172.6|7172.9|7170.1|46
1639696500000|2021-12-16 23:15:00|7172.9|7170.1|7174.5|7170.5|7174.5|7171.1|7171.9|7169.1|549
1639696800000|2021-12-16 23:20:00|7173.4|7170.6|7169.9|7167.1|7174.5|7171.6|7168.9|7166.1|1279
1639697100000|2021-12-16 23:25:00|7170.4|7167.6|7168.9|7166.1|7170.9|7168.1|7168.4|7165.6|71
1639697400000|2021-12-16 23:30:00|7168.4|7165.6|7166.9|7164.1|7168.9|7166.1|7161.4|7158.5|182
1639697700000|2021-12-16 23:35:00|7167.4|7164.6|7169.9|7167.1|7171.4|7168.6|7166.9|7164.1|108
1639698000000|2021-12-16 23:40:00|7169.4|7166.6|7162.4|7159.6|7169.4|7166.6|7161.9|7159.1|5360
1639698300000|2021-12-16 23:45:00|7162.9|7160.1|7169.9|7167.1|7170.9|7168.1|7162.9|7160.1|161
1639698600000|2021-12-16 23:50:00|7169.4|7166.6|7168.9|7166.1|7170.9|7168.1|7167.4|7164.6|62
1639698900000|2021-12-16 23:55:00|7166.9|7164.1|7168.9|7166.1|7168.9|7166.1|7162.9|7160.1|96
1639699200000|2021-12-17 00:00:00|7169.9|7167.1|7157.9|7155.1|7170.9|7168.1|7157.4|7154.6|281
1639699500000|2021-12-17 00:05:00|7157.4|7154.6|7165.9|7163.1|7165.9|7163.1|7157.4|7154.6|207
1639699800000|2021-12-17 00:10:00|7164.9|7162.1|7162.4|7159.6|7164.9|7162.1|7161.9|7159.1|58
1639700100000|2021-12-17 00:15:00|7161.9|7159.1|7153.9|7151.1|7162.9|7160.1|7152.9|7150.1|245
1639700400000|2021-12-17 00:20:00|7154.4|7151.6|7153.9|7151.1|7157.9|7155.1|7153.9|7151.1|193
1639700700000|2021-12-17 00:25:00|7154.9|7152.1|7152.4|7149.6|7157.9|7155.1|7150.9|7148.1|163
1639701000000|2021-12-17 00:30:00|7151.9|7149.1|7157.9|7155.1|7158.9|7156.1|7151.9|7149.1|92
1639701300000|2021-12-17 00:35:00|7156.9|7154.1|7156.9|7154.1|7157.9|7155.1|7154.9|7152.1|143
1639701600000|2021-12-17 00:40:00|7157.4|7154.6|7159.9|7157.1|7160.9|7158.1|7157.4|7154.6|116
1639701900000|2021-12-17 00:45:00|7160.4|7157.6|7162.9|7160.1|7163.9|7161.1|7158.9|7156.1|95
1639702200000|2021-12-17 00:50:00|7162.4|7159.6|7166.4|7163.6|7166.9|7164.1|7161.9|7159.1|158
1639702500000|2021-12-17 00:55:00|7166.9|7164.1|7165.9|7163.1|7166.9|7164.1|7163.9|7161.1|88
1639702800000|2021-12-17 01:00:00|7164.9|7162.1|7178.9|7176.1|7182.4|7179.6|7164.9|7162.1|1016
1639703100000|2021-12-17 01:05:00|7178.4|7175.6|7183.8|7181|7184.4|7181.6|7176.9|7174.1|306
1639703400000|2021-12-17 01:10:00|7184.3|7181.5|7182.3|7179.5|7188.8|7186|7180.8|7178|375
1639703700000|2021-12-17 01:15:00|7182.8|7180|7190.8|7188|7192.8|7190|7181.8|7179|221
1639704000000|2021-12-17 01:20:00|7191.3|7188.5|7194.8|7192|7195.8|7193|7188.8|7186|266
1639704300000|2021-12-17 01:25:00|7195.3|7192.5|7195.8|7193|7196.3|7193.5|7192.8|7190|131
1639704600000|2021-12-17 01:30:00|7194.8|7192|7193.8|7191|7196.8|7194|7192.3|7189.5|194
1639704900000|2021-12-17 01:35:00|7194.8|7192|7186.8|7184|7198.8|7196|7186.8|7184|297
1639705200000|2021-12-17 01:40:00|7187.3|7184.5|7197.8|7195|7197.8|7195|7184.8|7182|317
1639705500000|2021-12-17 01:45:00|7198.3|7195.5|7197.8|7195|7200.8|7198|7195.8|7193|292
1639705800000|2021-12-17 01:50:00|7198.8|7196|7201.3|7198.5|7206.3|7203.5|7198.8|7196|392
1639706100000|2021-12-17 01:55:00|7201.8|7199|7199.8|7197|7202.8|7200|7199.8|7197|145
1639706400000|2021-12-17 02:00:00|7197.8|7195|7195.3|7192.5|7198.8|7196|7193.3|7190.5|894
1639706700000|2021-12-17 02:05:00|7195.8|7193|7194.3|7191.5|7199.8|7197|7191.8|7189|119
1639707000000|2021-12-17 02:10:00|7194.8|7192|7201.3|7198.5|7201.8|7199|7194.3|7191.5|162
1639707300000|2021-12-17 02:15:00|7201.8|7199|7198.8|7196|7205.8|7203|7198.3|7195.5|164
1639707600000|2021-12-17 02:20:00|7199.8|7197|7198.8|7196|7199.8|7197|7196.8|7194|90
1639707900000|2021-12-17 02:25:00|7198.3|7195.5|7192.8|7190|7198.8|7196|7190.8|7188|182
1639708200000|2021-12-17 02:30:00|7193.3|7190.5|7191.8|7189|7194.8|7192|7190.8|7188|124
1639708500000|2021-12-17 02:35:00|7192.8|7190|7191.3|7188.5|7198.8|7196|7190.8|7188|166
1639708800000|2021-12-17 02:40:00|7191.8|7189|7196.8|7194|7198.3|7195.5|7188.8|7186|193
1639709100000|2021-12-17 02:45:00|7197.3|7194.5|7197.8|7195|7201.3|7198.5|7195.8|7193|167
1639709400000|2021-12-17 02:50:00|7197.3|7194.5|7193.3|7190.5|7198.8|7196|7192.3|7189.5|65
1639709700000|2021-12-17 02:55:00|7193.8|7191|7189.3|7186.5|7193.8|7191|7189.3|7186.5|162
1639710000000|2021-12-17 03:00:00|7189.8|7187|7183.8|7181|7190.8|7188|7183.8|7181|196
1639710300000|2021-12-17 03:05:00|7183.3|7180.5|7175.7|7172.9|7183.8|7181|7174.7|7171.9|317
1639710600000|2021-12-17 03:10:00|7175.2|7172.4|7169.7|7166.9|7176.7|7173.9|7166.7|7163.9|313
1639710900000|2021-12-17 03:15:00|7169.2|7166.4|7164.7|7161.9|7169.2|7166.4|7163.7|7160.9|218
1639711200000|2021-12-17 03:20:00|7165.2|7162.4|7165.7|7162.9|7169.7|7166.9|7164.7|7161.9|150
1639711500000|2021-12-17 03:25:00|7166.2|7163.4|7170.7|7167.9|7170.7|7167.9|7164.7|7161.9|151
1639711800000|2021-12-17 03:30:00|7170.2|7167.4|7165.7|7162.9|7171.2|7168.4|7161.2|7158.4|215
1639712100000|2021-12-17 03:35:00|7165.2|7162.4|7161.7|7158.9|7165.7|7162.9|7158.7|7155.9|192
1639712400000|2021-12-17 03:40:00|7162.2|7159.4|7159.7|7156.9|7163.2|7160.4|7156.7|7153.9|142
1639712700000|2021-12-17 03:45:00|7160.2|7157.4|7161.2|7158.4|7162.7|7159.9|7156.7|7153.9|202
1639713000000|2021-12-17 03:50:00|7160.7|7157.9|7157.7|7154.9|7161.7|7158.9|7155.7|7152.9|169
1639713300000|2021-12-17 03:55:00|7157.2|7154.4|7149.7|7146.9|7158.7|7155.9|7147.2|7144.4|424
1639713600000|2021-12-17 04:00:00|7150.7|7147.9|7139.7|7136.9|7150.7|7147.9|7137.2|7134.4|434
1639713900000|2021-12-17 04:05:00|7140.2|7137.4|7141.7|7138.9|7142.2|7139.4|7135.7|7132.9|299
1639714200000|2021-12-17 04:10:00|7142.2|7139.4|7141.7|7138.9|7145.7|7142.9|7141.2|7138.4|207
1639714500000|2021-12-17 04:15:00|7142.2|7139.4|7138.7|7135.9|7143.2|7140.4|7137.7|7134.9|110
1639714800000|2021-12-17 04:20:00|7139.7|7136.9|7141.7|7138.9|7143.7|7140.9|7137.7|7134.9|125
1639715100000|2021-12-17 04:25:00|7142.2|7139.4|7142.7|7139.9|7144.7|7141.9|7141.7|7138.9|87
1639715400000|2021-12-17 04:30:00|7143.2|7140.4|7145.2|7142.4|7146.2|7143.4|7141.7|7138.9|111
1639715700000|2021-12-17 04:35:00|7144.7|7141.9|7144.2|7141.4|7145.7|7142.9|7142.7|7139.9|74
1639716000000|2021-12-17 04:40:00|7143.7|7140.9|7146.2|7143.4|7148.2|7145.4|7143.7|7140.9|104
1639716300000|2021-12-17 04:45:00|7146.7|7143.9|7144.7|7141.9|7146.7|7143.9|7143.7|7140.9|55
1639716600000|2021-12-17 04:50:00|7145.2|7142.4|7146.7|7143.9|7147.2|7144.4|7144.7|7141.9|67
1639716900000|2021-12-17 04:55:00|7146.2|7143.4|7148.7|7145.9|7151.7|7148.9|7145.7|7142.9|255
1639717200000|2021-12-17 05:00:00|7149.2|7146.4|7146.2|7143.4|7153.2|7150.4|7145.7|7142.9|154
1639717500000|2021-12-17 05:05:00|7146.7|7143.9|7141.7|7138.9|7146.7|7143.9|7140.6|7137.8|91
1639717800000|2021-12-17 05:10:00|7142.2|7139.4|7135.1|7132.3|7144.6|7141.8|7134.2|7131.4|991
1639718100000|2021-12-17 05:15:00|7135.6|7132.8|7135.6|7132.8|7136.6|7133.8|7133.6|7130.8|166
1639718400000|2021-12-17 05:20:00|7135.1|7132.3|7136.6|7133.8|7137.6|7134.8|7133.6|7130.8|205
1639718700000|2021-12-17 05:25:00|7136.1|7133.3|7137.6|7134.8|7139.6|7136.8|7135.6|7132.8|86
1639719000000|2021-12-17 05:30:00|7138.1|7135.3|7135.6|7132.8|7141.6|7138.8|7135.6|7132.8|294
1639719300000|2021-12-17 05:35:00|7136.6|7133.8|7142.1|7139.3|7146.6|7143.8|7136.6|7133.8|285
1639719600000|2021-12-17 05:40:00|7141.6|7138.8|7144.6|7141.8|7150.6|7147.8|7141.6|7138.8|356
1639719900000|2021-12-17 05:45:00|7145.1|7142.3|7143.6|7140.8|7149.6|7146.8|7140.6|7137.8|314
1639720200000|2021-12-17 05:50:00|7144.1|7141.3|7145.6|7142.8|7148.6|7145.8|7143.6|7140.8|115
1639720500000|2021-12-17 05:55:00|7146.1|7143.3|7147.1|7144.3|7148.6|7145.8|7141.6|7138.8|179
1639720800000|2021-12-17 06:00:00|7146.6|7143.8|7144.6|7141.8|7151.6|7148.8|7143.6|7140.8|561
1639721100000|2021-12-17 06:05:00|7143.6|7140.8|7149.1|7146.3|7154.6|7151.8|7143.6|7140.8|342
1639721400000|2021-12-17 06:10:00|7149.6|7146.8|7148.6|7145.8|7153.1|7150.3|7147.6|7144.8|194
1639721700000|2021-12-17 06:15:00|7147.6|7144.8|7142.6|7139.8|7148.6|7145.8|7141.6|7138.8|239
1639722000000|2021-12-17 06:20:00|7143.6|7140.8|7148.1|7145.3|7151.6|7148.8|7143.1|7140.3|179
1639722300000|2021-12-17 06:25:00|7147.6|7144.8|7139.6|7136.8|7149.6|7146.8|7137.6|7134.8|231
1639722600000|2021-12-17 06:30:00|7140.1|7137.3|7141.6|7138.8|7143.1|7140.3|7138.6|7135.8|157
1639722900000|2021-12-17 06:35:00|7140.6|7137.8|7149.1|7146.3|7151.1|7148.3|7140.1|7137.3|218
1639723200000|2021-12-17 06:40:00|7149.6|7146.8|7155.6|7152.8|7157.6|7154.8|7146.6|7143.8|264
1639723500000|2021-12-17 06:45:00|7156.6|7153.8|7154.1|7151.3|7161.6|7158.8|7151.6|7148.8|294
1639723800000|2021-12-17 06:50:00|7154.6|7151.8|7152.1|7149.3|7158.6|7155.8|7149.6|7146.8|291
1639724100000|2021-12-17 06:55:00|7150.6|7147.8|7157.6|7154.8|7159.6|7156.8|7149.6|7146.8|325
1639724400000|2021-12-17 07:00:00|7158.1|7155.3|7147.1|7144.3|7158.6|7155.8|7145.6|7142.8|277
1639724700000|2021-12-17 07:05:00|7147.6|7144.8|7150.1|7147.3|7155.6|7152.8|7146.6|7143.8|383
1639725000000|2021-12-17 07:10:00|7150.6|7147.8|7148.1|7145.3|7152.1|7149.3|7147.6|7144.8|93
1639725300000|2021-12-17 07:15:00|7149.5|7146.7|7164.6|7161.8|7165.6|7162.8|7147.6|7144.8|355
1639725600000|2021-12-17 07:20:00|7165.1|7162.3|7155.6|7152.8|7166.6|7163.8|7154.1|7151.3|421
1639725900000|2021-12-17 07:25:00|7155.1|7152.3|7159.1|7156.3|7160|7157.2|7152.6|7149.8|131
1639726200000|2021-12-17 07:30:00|7159|7156.2|7157.5|7154.7|7163.5|7160.7|7155.5|7152.7|217
1639726500000|2021-12-17 07:35:00|7157.1|7154.3|7156.5|7153.7|7160|7157.2|7155|7152.2|126
1639726800000|2021-12-17 07:40:00|7157|7154.2|7156.5|7153.7|7164.5|7161.7|7155|7152.2|239
1639727100000|2021-12-17 07:45:00|7157|7154.2|7163|7160.2|7163|7160.2|7154.5|7151.7|215
1639727400000|2021-12-17 07:50:00|7162.5|7159.7|7158.5|7155.7|7164|7161.2|7157|7154.2|372
1639727700000|2021-12-17 07:55:00|7158|7155.2|7158.5|7155.7|7159.5|7156.7|7152.5|7149.7|315
1639728000000|2021-12-17 08:00:00|7158|7155.2|7172|7169.2|7177.5|7174.7|7155.5|7152.7|1002
1639728300000|2021-12-17 08:05:00|7172.5|7169.7|7166.5|7163.7|7174.5|7171.7|7166.5|7163.7|314
1639728600000|2021-12-17 08:10:00|7166|7163.2|7148.5|7145.7|7167.5|7164.7|7145.5|7142.7|1035
1639728900000|2021-12-17 08:15:00|7148|7145.2|7147.5|7144.7|7150|7147.2|7135.5|7132.7|904
1639729200000|2021-12-17 08:20:00|7146.5|7143.7|7149.5|7146.7|7153|7150.2|7142.5|7139.7|643
1639729500000|2021-12-17 08:25:00|7149|7146.2|7146.5|7143.7|7150.5|7147.7|7141.5|7138.7|989
1639729800000|2021-12-17 08:30:00|7145|7142.2|7152.5|7149.7|7153.5|7150.7|7142.5|7139.7|592
1639730100000|2021-12-17 08:35:00|7152|7149.2|7129.5|7126.7|7153|7150.2|7124|7121.2|977
1639730400000|2021-12-17 08:40:00|7128.5|7125.7|7131|7128.2|7135.5|7132.7|7127.5|7124.7|510
1639730700000|2021-12-17 08:45:00|7130.5|7127.7|7127.5|7124.7|7132.5|7129.7|7121.5|7118.7|675
1639731000000|2021-12-17 08:50:00|7128.5|7125.7|7124.5|7121.7|7132.5|7129.7|7118.5|7115.7|769
1639731300000|2021-12-17 08:55:00|7125.5|7122.7|7127.5|7124.7|7129.5|7126.7|7121.5|7118.7|496
1639731600000|2021-12-17 09:00:00|7128.5|7125.7|7125|7122.2|7128.5|7125.7|7115.5|7112.7|721
1639731900000|2021-12-17 09:05:00|7124.5|7121.7|7114.5|7111.7|7124.5|7121.7|7106.5|7103.7|1346
1639732200000|2021-12-17 09:10:00|7114|7111.2|7109.5|7106.7|7115.5|7112.7|7104|7101.2|981
1639732500000|2021-12-17 09:15:00|7108.5|7105.7|7109.5|7106.7|7110.5|7107.7|7096.5|7093.7|1489
1639732800000|2021-12-17 09:20:00|7109|7106.2|7127|7124.2|7127.5|7124.7|7106.5|7103.7|1326
1639733100000|2021-12-17 09:25:00|7126.5|7123.7|7122.5|7119.7|7134.5|7131.7|7122.5|7119.7|1045
1639733400000|2021-12-17 09:30:00|7122|7119.2|7119.5|7116.7|7128.5|7125.7|7117.5|7114.7|613
1639733700000|2021-12-17 09:35:00|7119|7116.2|7113.5|7110.7|7121|7118.2|7106.5|7103.7|529
1639734000000|2021-12-17 09:40:00|7113|7110.2|7107.5|7104.7|7115.5|7112.7|7106.5|7103.7|685
1639734300000|2021-12-17 09:45:00|7108|7105.2|7105.5|7102.7|7115.5|7112.7|7104.5|7101.7|723
1639734600000|2021-12-17 09:50:00|7106|7103.2|7116.5|7113.7|7117.5|7114.7|7103|7098.5|792
1639734900000|2021-12-17 09:55:00|7115.5|7112.7|7107.4|7104.6|7117.5|7114.7|7106.5|7103.7|397
1639735200000|2021-12-17 10:00:00|7106.5|7103.7|7111.9|7109.1|7121.4|7118.6|7105.5|7102.7|672
1639735500000|2021-12-17 10:05:00|7111.5|7108.7|7110.4|7107.6|7119.4|7116.6|7107.4|7104.6|482
1639735800000|2021-12-17 10:10:00|7109.9|7107.1|7103.4|7100.6|7114.4|7111.6|7099.4|7096.6|449
1639736100000|2021-12-17 10:15:00|7102.9|7100.1|7096.5|7093.7|7107.4|7104.6|7092.5|7089.7|1449
1639736400000|2021-12-17 10:20:00|7095.5|7092.7|7094.4|7091.6|7101.9|7099.1|7093.5|7090.7|477
1639736700000|2021-12-17 10:25:00|7093.4|7090.6|7081.4|7078.6|7098.4|7095.6|7079.4|7076.6|1984
1639737000000|2021-12-17 10:30:00|7081.9|7079.1|7082.4|7079.6|7086.4|7083.6|7069.4|7066.6|1137
1639737300000|2021-12-17 10:35:00|7081.9|7079.1|7073.4|7070.6|7095.4|7092.6|7072.4|7069.6|1147
1639737600000|2021-12-17 10:40:00|7073.5|7070.7|7070.4|7067.6|7075.4|7072.6|7066.4|7063.6|748
1639737900000|2021-12-17 10:45:00|7069.9|7067.1|7064.9|7062.1|7077.4|7074.6|7063.4|7060.6|813
1639738200000|2021-12-17 10:50:00|7065.4|7062.6|7068.4|7065.6|7074.4|7071.6|7063.4|7060.6|946
1639738500000|2021-12-17 10:55:00|7067.9|7065.1|7076.4|7073.6|7078.4|7075.6|7064.9|7062.1|533
1639738800000|2021-12-17 11:00:00|7075.9|7073.1|7084.4|7081.6|7085.4|7082.6|7072.9|7070.1|720
1639739100000|2021-12-17 11:05:00|7083.9|7081.1|7086.4|7083.6|7093.5|7088.6|7081.4|7078.6|1020
1639739400000|2021-12-17 11:10:00|7087.4|7084.6|7080.4|7077.6|7092.4|7089.6|7079.4|7076.6|452
1639739700000|2021-12-17 11:15:00|7080.9|7078.1|7083.9|7081.1|7086.9|7084.1|7079.4|7076.6|366
1639740000000|2021-12-17 11:20:00|7084.4|7081.6|7096.4|7093.6|7096.4|7093.6|7083.4|7080.6|475
1639740300000|2021-12-17 11:25:00|7097.4|7094.6|7092.9|7090.1|7099.4|7096.6|7090.4|7087.6|337
1639740600000|2021-12-17 11:30:00|7092.4|7089.6|7089.4|7086.6|7097.4|7094.6|7086.9|7084.1|259
1639740900000|2021-12-17 11:35:00|7088.4|7085.6|7092.4|7089.6|7093.4|7090.6|7086.4|7083.6|195
1639741200000|2021-12-17 11:40:00|7091.4|7088.6|7090.4|7087.6|7094.4|7091.6|7084.4|7081.6|298
1639741500000|2021-12-17 11:45:00|7090.9|7088.1|7091.4|7088.6|7093.4|7090.6|7086.4|7083.6|256
1639741800000|2021-12-17 11:50:00|7090.9|7088.1|7086.9|7084.1|7096.4|7093.6|7084.4|7081.6|483
1639742100000|2021-12-17 11:55:00|7086.4|7083.6|7092.4|7089.6|7094.4|7091.6|7084.4|7081.6|250
1639742400000|2021-12-17 12:00:00|7092.9|7090.1|7094.4|7091.6|7097.4|7094.6|7091.4|7088.6|473
1639742700000|2021-12-17 12:05:00|7094.9|7092.1|7087.4|7084.6|7097.4|7094.6|7086.4|7083.6|285
1639743000000|2021-12-17 12:10:00|7086.9|7084.1|7079.4|7076.6|7088.4|7085.6|7077.4|7074.6|551
1639743300000|2021-12-17 12:15:00|7078.9|7076.1|7083.4|7080.6|7084.4|7081.6|7075.9|7073.1|679
1639743600000|2021-12-17 12:20:00|7082.4|7079.6|7078.4|7075.6|7084.4|7081.6|7077.9|7075.1|341
1639743900000|2021-12-17 12:25:00|7078.9|7076.1|7079.3|7076.5|7081.4|7078.6|7075.4|7072.6|430
1639744200000|2021-12-17 12:30:00|7078.9|7076.1|7079.3|7076.5|7084.3|7081.5|7076.4|7073.6|618
1639744500000|2021-12-17 12:35:00|7078.4|7075.6|7077.3|7074.5|7082.3|7079.5|7075.3|7072.5|497
1639744800000|2021-12-17 12:40:00|7076.8|7074|7069.9|7067.1|7080.3|7077.5|7066.9|7064.1|2286
1639745100000|2021-12-17 12:45:00|7069.4|7066.6|7059.4|7056.6|7073.4|7070.6|7054.4|7051.6|1848
1639745400000|2021-12-17 12:50:00|7058.4|7055.6|7072.3|7069.5|7077.3|7074.5|7053.4|7050.6|2590
1639745700000|2021-12-17 12:55:00|7071.9|7069.1|7066.3|7063.5|7076.3|7073.5|7064.4|7061.6|1028
1639746000000|2021-12-17 13:00:00|7065.4|7062.6|7074.4|7071.6|7075.9|7073.1|7048.4|7045.6|2455
1639746300000|2021-12-17 13:05:00|7073.4|7070.6|7073.3|7070.5|7079.4|7076.6|7067.3|7064.5|1127
1639746600000|2021-12-17 13:10:00|7072.3|7069.5|7085.3|7082.5|7086.3|7083.5|7070.3|7067.5|1447
1639746900000|2021-12-17 13:15:00|7084.8|7082|7084.3|7081.5|7089.3|7086.5|7076.3|7073.5|1091
1639747200000|2021-12-17 13:20:00|7083.3|7080.5|7088.3|7085.5|7091.3|7088.5|7075.3|7072.5|921
1639747500000|2021-12-17 13:25:00|7087.8|7085|7093.3|7090.5|7096.3|7093.5|7081.3|7078.5|1034
1639747800000|2021-12-17 13:30:00|7093.8|7091|7109.3|7106.5|7112.3|7109.5|7087.3|7084.5|2236
1639748100000|2021-12-17 13:35:00|7108.3|7105.5|7101.3|7098.5|7116.2|7113.4|7099.8|7097|1974
1639748400000|2021-12-17 13:40:00|7100.8|7098|7111.2|7108.4|7111.2|7108.4|7100.3|7097.5|1751
1639748700000|2021-12-17 13:45:00|7110.2|7107.4|7104.3|7101.5|7117.2|7114.4|7098.3|7095.5|1724
1639749000000|2021-12-17 13:50:00|7104.7|7101.9|7101.3|7098.5|7108.2|7105.4|7096.3|7093.5|1151
1639749300000|2021-12-17 13:55:00|7100.3|7097.5|7114.3|7111.5|7116.2|7113.4|7098.3|7095.5|1867
1639749600000|2021-12-17 14:00:00|7115.3|7112.5|7105.2|7102.4|7115.3|7112.5|7097.2|7094.4|2032
1639749900000|2021-12-17 14:05:00|7106.2|7103.4|7100.2|7097.4|7108.2|7105.4|7092.2|7089.4|2247
1639750200000|2021-12-17 14:10:00|7101.2|7098.4|7110.2|7107.4|7123.2|7120.4|7101.2|7098.4|2678
1639750500000|2021-12-17 14:15:00|7109.8|7107|7109.2|7106.4|7115.2|7112.4|7098.3|7095.5|2290
1639750800000|2021-12-17 14:20:00|7108.7|7105.9|7104.2|7101.4|7111.2|7108.4|7097.2|7094.4|1166
1639751100000|2021-12-17 14:25:00|7104.7|7101.9|7108.2|7105.4|7121.2|7118.4|7104.2|7101.4|2244
1639751400000|2021-12-17 14:30:00|7108.7|7105.9|7118.2|7115.4|7128.2|7125.4|7106.7|7103.9|3026
1639751700000|2021-12-17 14:35:00|7119.2|7116.4|7101.2|7098.4|7121.2|7118.4|7089.2|7086.4|3424
1639752000000|2021-12-17 14:40:00|7101.7|7098.9|7084.2|7081.4|7102.2|7099.4|7081.2|7078.4|3132
1639752300000|2021-12-17 14:45:00|7083.2|7080.4|7092.7|7089.9|7093.2|7090.4|7071.2|7068.4|3605
1639752600000|2021-12-17 14:50:00|7093.2|7090.4|7076.2|7073.4|7094.2|7091.4|7070.2|7067.4|3645
1639752900000|2021-12-17 14:55:00|7076.7|7073.9|7073.2|7070.4|7084.7|7081.9|7060.2|7057.4|3709
1639753200000|2021-12-17 15:00:00|7072.7|7069.9|7080.2|7077.4|7083.2|7080.4|7063.2|7060.4|2375
1639753500000|2021-12-17 15:05:00|7079.7|7076.9|7066.2|7063.4|7081.2|7078.4|7061.2|7058.4|2933
1639753800000|2021-12-17 15:10:00|7067.2|7064.4|7033.2|7030.4|7073.2|7070.4|7031.7|7028.9|3699
1639754100000|2021-12-17 15:15:00|7032.2|7029.4|7011.2|7008.4|7034.2|7031.4|6996.2|6993.4|6827
1639754400000|2021-12-17 15:20:00|7011.7|7008.9|6979.2|6976.4|7018.2|7015.4|6973.2|6970.4|6961
1639754700000|2021-12-17 15:25:00|6978.2|6975.4|6998.2|6995.4|6998.2|6995.4|6977.2|6974.4|4819
1639755000000|2021-12-17 15:30:00|6997.7|6994.9|7021.2|7018.4|7025.2|7022.4|6988.7|6985.9|3827
1639755300000|2021-12-17 15:35:00|7020.2|7017.4|7025.2|7022.4|7045.2|7042.4|7019.2|7016.4|4282
1639755600000|2021-12-17 15:40:00|7024.2|7021.4|7044.2|7041.4|7048.2|7045.4|7019.2|7016.4|4294
1639755900000|2021-12-17 15:45:00|7045.2|7042.4|7060.2|7057.4|7061.1|7058.3|7040.2|7037.4|3080
1639756200000|2021-12-17 15:50:00|7060.7|7057.9|7080.2|7077.4|7085.2|7082.4|7060.2|7057.4|3762
1639756500000|2021-12-17 15:55:00|7082.2|7079.4|7083.1|7080.3|7084.1|7081.3|7067.2|7064.4|2401
1639756800000|2021-12-17 16:00:00|7084.1|7081.3|7074.6|7071.8|7094.2|7091.4|7074.1|7071.3|2972
1639757100000|2021-12-17 16:05:00|7074.2|7071.4|7077.1|7074.3|7082.1|7079.3|7069.1|7066.3|1935
1639757400000|2021-12-17 16:10:00|7076.6|7073.8|7102.1|7099.3|7107.1|7104.3|7073.6|7070.8|5212
1639757700000|2021-12-17 16:15:00|7102.6|7099.8|7103.1|7100.3|7109.1|7106.3|7094.1|7091.3|3400
1639758000000|2021-12-17 16:20:00|7103.6|7100.8|7088.1|7085.3|7107.1|7104.3|7084.1|7081.3|3489
1639758300000|2021-12-17 16:25:00|7087.6|7084.8|7101.1|7098.3|7107.1|7104.3|7087.6|7084.8|3486
1639758600000|2021-12-17 16:30:00|7100.1|7097.3|7082|7079.2|7115|7112.2|7081|7078.2|3996
1639758900000|2021-12-17 16:35:00|7083|7080.2|7088.1|7085.3|7093.1|7088.3|7076.1|7073.3|2773
1639759200000|2021-12-17 16:40:00|7087.6|7084.8|7073.1|7070.3|7093.6|7090.8|7067.1|7064.3|2512
1639759500000|2021-12-17 16:45:00|7072.6|7069.8|7079.6|7076.8|7084.1|7081.3|7064.1|7061.3|1944
1639759800000|2021-12-17 16:50:00|7079.1|7076.3|7067.1|7064.3|7084|7081.2|7066.1|7063.3|1820
1639760100000|2021-12-17 16:55:00|7066.6|7063.8|7073.1|7070.3|7077.1|7074.3|7061.6|7058.8|1475
1639760400000|2021-12-17 17:00:00|7074|7071.2|7074.1|7071.3|7078|7075.2|7069.1|7066.3|1186
1639760700000|2021-12-17 17:05:00|7074.6|7071.8|7075.1|7072.3|7080.1|7077.3|7062.1|7059.3|2159
1639761000000|2021-12-17 17:10:00|7076.1|7073.3|7095|7092.2|7096|7093.2|7074.1|7071.3|2422
1639761300000|2021-12-17 17:15:00|7095.5|7092.7|7089|7086.2|7096.6|7093.8|7084.1|7081.3|1182
1639761600000|2021-12-17 17:20:00|7089.5|7086.7|7093|7090.2|7104|7101.2|7089.5|7086.7|1304
1639761900000|2021-12-17 17:25:00|7092.5|7089.7|7097.5|7094.7|7099|7096.2|7089.5|7086.7|1404
1639762200000|2021-12-17 17:30:00|7098|7095.2|7103|7100.2|7107|7104.2|7093|7090.2|1862
1639762500000|2021-12-17 17:35:00|7104|7101.2|7089|7086.2|7105|7102.2|7086.5|7083.7|1175
1639762800000|2021-12-17 17:40:00|7089.5|7086.7|7083.5|7080.7|7097|7094.2|7082|7079.2|1254
1639763100000|2021-12-17 17:45:00|7084|7081.2|7086.5|7083.7|7090|7087.2|7083|7080.2|528
1639763400000|2021-12-17 17:50:00|7086|7083.2|7078|7075.2|7093|7090.2|7076.5|7073.7|1016
1639763700000|2021-12-17 17:55:00|7079|7076.2|7082.5|7079.7|7094|7091.2|7078|7075.2|1798
1639764000000|2021-12-17 18:00:00|7082|7079.2|7089|7086.2|7090|7087.2|7078.5|7075.7|1225
1639764300000|2021-12-17 18:05:00|7088|7085.2|7073.5|7070.7|7089|7086.2|7072|7069.2|1917
1639764600000|2021-12-17 18:10:00|7073|7070.2|7075|7072.2|7077.5|7074.7|7068|7065.2|1367
1639764900000|2021-12-17 18:15:00|7074.5|7071.7|7061|7058.2|7080.5|7077.7|7057|7054.2|1455
1639765200000|2021-12-17 18:20:00|7060|7057.2|7051|7048.2|7064|7061.2|7045|7042.2|2080
1639765500000|2021-12-17 18:25:00|7050.5|7047.7|7046|7043.2|7053.5|7050.7|7026|7023.2|2857
1639765800000|2021-12-17 18:30:00|7045.5|7042.7|7037.5|7034.7|7054|7051.2|7032|7029.2|2275
1639766100000|2021-12-17 18:35:00|7037|7034.2|7048|7045.2|7051|7048.2|7036|7033.2|2210
1639766400000|2021-12-17 18:40:00|7048.5|7045.7|7051|7048.2|7058|7055.2|7041|7038.2|1343
1639766700000|2021-12-17 18:45:00|7052|7049.2|7057|7054.2|7065|7062.2|7051|7048.2|1170
1639767000000|2021-12-17 18:50:00|7056|7053.2|7052|7049.2|7061|7058.2|7050|7047.2|666
1639767300000|2021-12-17 18:55:00|7051.5|7048.7|7057|7054.2|7060.5|7057.7|7051|7048.2|732
1639767600000|2021-12-17 19:00:00|7056|7053.2|7056|7053.2|7065.5|7062.7|7052|7049.2|1338
1639767900000|2021-12-17 19:05:00|7055|7052.2|7050|7047.2|7058|7055.2|7042|7039.2|1093
1639768200000|2021-12-17 19:10:00|7049.5|7046.7|7053|7050.2|7054|7051.2|7045|7042.2|1551
1639768500000|2021-12-17 19:15:00|7054|7051.2|7050|7047.2|7064|7061.2|7050|7047.2|1246
1639768800000|2021-12-17 19:20:00|7050.5|7047.7|7074|7071.2|7076|7073.2|7047.5|7044.7|3764
1639769100000|2021-12-17 19:25:00|7075|7072.2|7076.5|7073.7|7078|7075.2|7065|7062.2|7538
1639769400000|2021-12-17 19:30:00|7076|7073.2|7064|7061.2|7080.9|7078.1|7063.5|7060.7|2590
1639769700000|2021-12-17 19:35:00|7063|7060.2|7068|7065.2|7068|7065.2|7056|7053.2|1128
1639770000000|2021-12-17 19:40:00|7068.5|7065.7|7076|7073.2|7076|7073.2|7067|7064.2|1026
1639770300000|2021-12-17 19:45:00|7075.5|7072.7|7077|7074.2|7081.5|7078.7|7075|7072.2|641
1639770600000|2021-12-17 19:50:00|7078|7075.2|7073.9|7071.1|7078.4|7075.6|7069|7066.2|607
1639770900000|2021-12-17 19:55:00|7073.4|7070.6|7070|7067.2|7079.9|7077.1|7069|7066.2|637
1639771200000|2021-12-17 20:00:00|7069.4|7066.6|7077|7074.2|7083.9|7081.1|7069|7066.2|1853
1639771500000|2021-12-17 20:05:00|7077.4|7074.6|7075.9|7073.1|7081.9|7079.1|7074|7071.2|958
1639771800000|2021-12-17 20:10:00|7076|7073.2|7068.9|7066.1|7077.9|7075.1|7065.9|7063.1|453
1639772100000|2021-12-17 20:15:00|7068.4|7065.6|7064.9|7062.1|7071.9|7069.1|7061.5|7058.7|802
1639772400000|2021-12-17 20:20:00|7065|7062.2|7065|7062.2|7071.9|7069.1|7064|7061.2|886
1639772700000|2021-12-17 20:25:00|7065.5|7062.7|7059|7056.2|7065.5|7062.7|7056|7053.2|882
1639773000000|2021-12-17 20:30:00|7059.9|7057.1|7053|7050.2|7060|7057.2|7048|7045.2|613
1639773300000|2021-12-17 20:35:00|7052|7049.2|7056|7053.2|7058|7055.2|7050|7047.2|539
1639773600000|2021-12-17 20:40:00|7055.9|7053.1|7057.9|7055.1|7063|7060.2|7054.5|7051.7|435
1639773900000|2021-12-17 20:45:00|7058.4|7055.6|7039.9|7037.1|7058.4|7055.6|7038.9|7036.1|656
1639774200000|2021-12-17 20:50:00|7040.9|7038.1|7034.5|7031.7|7041|7038.1|7028|7025.2|2454
1639774500000|2021-12-17 20:55:00|7034|7031.2|7034.5|7031.7|7043|7038.2|7030.9|7028.1|1313
1639774800000|2021-12-17 21:00:00|7034.9|7032.1|7031.4|7028.6|7034.9|7032.1|7027.9|7025.1|487
1639775100000|2021-12-17 21:05:00|7030.9|7028.1|7032.4|7029.6|7036.9|7034.1|7028.4|7025.6|270
1639775400000|2021-12-17 21:10:00|7032.9|7030.1|7030.4|7027.6|7033.4|7030.6|7028.4|7025.6|158
1639775700000|2021-12-17 21:15:00|7029.9|7027.1|7032.4|7029.6|7033.5|7030.6|7028.9|7026.1|235
1639776000000|2021-12-17 21:20:00|7032.9|7030.1|7030.9|7028.1|7032.9|7030.1|7029.9|7027.1|249
1639776300000|2021-12-17 21:25:00|7030.4|7027.6|7023.9|7021.1|7032.4|7029.6|7022.9|7020.1|200
1639776600000|2021-12-17 21:30:00|7024.4|7021.6|7022.9|7020.1|7024.4|7021.6|7020.9|7018.1|454
1639776900000|2021-12-17 21:35:00|7022.4|7019.6|7023.4|7020.6|7023.9|7021.1|7020.9|7018.1|170
1639777200000|2021-12-17 21:40:00|7023.9|7021.1|7021.9|7019.1|7024.9|7022.1|7020.9|7018.1|152
1639777500000|2021-12-17 21:45:00|7022.4|7019.6|7001.9|6999.1|7022.9|7020.1|7001.9|6999.1|992
1639777800000|2021-12-17 21:50:00|7002.4|6999.6|7007.9|7005.1|7009.9|7007.1|7002.4|6998.6|429
1639778100000|2021-12-17 21:55:00|7008.9|7006.1|7015.5|7005.5|7015.5|7012.1|7007.9|7004.5|417
1639954800000|2021-12-19 23:00:00|6985.2|6982.4|6918.4|6915.6|6988.8|6982.4|6880.9|6876.2|4032
1639955100000|2021-12-19 23:05:00|6918.9|6916.1|6913.4|6910.6|6933.9|6927.5|6908.9|6906.1|936
1639955400000|2021-12-19 23:10:00|6913.8|6911|6892|6889.2|6917.4|6914.6|6881.9|6879.1|1499
1639955700000|2021-12-19 23:15:00|6891|6888.2|6904.9|6902.1|6907.4|6904.6|6888|6885.2|662
1639956000000|2021-12-19 23:20:00|6904.4|6901.6|6907.4|6904.6|6919.5|6916.1|6904.4|6901.6|711
1639956300000|2021-12-19 23:25:00|6906.9|6904.1|6917.4|6914.6|6917.9|6915.1|6906.9|6904.1|286
1639956600000|2021-12-19 23:30:00|6916.8|6914|6930.3|6927.5|6930.3|6927.5|6915.9|6913.1|506
1639956900000|2021-12-19 23:35:00|6929.8|6927|6929.8|6927|6931.8|6929|6918|6915.2|345
1639957200000|2021-12-19 23:40:00|6930.2|6927.4|6935.3|6932.5|6937.8|6935|6926.9|6924.1|343
1639957500000|2021-12-19 23:45:00|6935.8|6933|6920.8|6918|6939.5|6936.5|6918.8|6916|422
1639957800000|2021-12-19 23:50:00|6921.3|6918.5|6909.8|6907|6926.8|6924|6905.8|6903|442
1639958100000|2021-12-19 23:55:00|6910.2|6907.4|6924.3|6921.5|6924.8|6922|6910.2|6907.4|311
1639958400000|2021-12-20 00:00:00|6924.7|6921.9|6916.4|6913.6|6930.8|6928|6905.9|6903.1|657
1639958700000|2021-12-20 00:05:00|6916.9|6914.1|6918.4|6915.6|6927.9|6925.1|6916.4|6913.6|336
1639959000000|2021-12-20 00:10:00|6917.9|6915.1|6923.8|6921|6927.9|6925.1|6916.9|6914.1|192
1639959300000|2021-12-20 00:15:00|6923.3|6920.5|6934.3|6931.5|6937.8|6935|6917.3|6914.5|579
1639959600000|2021-12-20 00:20:00|6933.8|6931|6930.3|6927.5|6935.8|6933|6928.8|6926|316
1639959900000|2021-12-20 00:25:00|6930.8|6928|6933.3|6930.5|6933.8|6931|6925.8|6923|271
1639960200000|2021-12-20 00:30:00|6933.8|6931|6922.8|6920|6934.8|6932|6920.8|6918|274
1639960500000|2021-12-20 00:35:00|6922.9|6920.1|6918.4|6915.6|6927.3|6924.5|6917.8|6915|383
1639960800000|2021-12-20 00:40:00|6918.8|6916|6915.8|6913|6922.8|6920|6908.9|6906.1|277
1639961100000|2021-12-20 00:45:00|6914.9|6912.1|6918.4|6915.6|6922.3|6919.5|6908.8|6906|298
1639961400000|2021-12-20 00:50:00|6918.8|6916|6924.8|6922|6926.8|6924|6917.3|6914.5|197
1639961700000|2021-12-20 00:55:00|6925.7|6922.9|6930.3|6927.5|6931.8|6929|6921.8|6919|239
1639962000000|2021-12-20 01:00:00|6929.8|6927|6924.4|6921.6|6932.8|6930|6920.8|6918|698
1639962300000|2021-12-20 01:05:00|6924.8|6922|6935.9|6933.1|6936.9|6934.1|6914.8|6912|868
1639962600000|2021-12-20 01:10:00|6936.3|6933.5|6950.9|6948.1|6952.8|6950|6933.4|6930.6|925
1639962900000|2021-12-20 01:15:00|6950.4|6947.6|6925.3|6922.5|6950.8|6948|6924.8|6922|484
1639963200000|2021-12-20 01:20:00|6925.8|6923|6918.8|6916|6928.8|6926|6918.8|6916|414
1639963500000|2021-12-20 01:25:00|6918.3|6915.5|6923.8|6921|6925.8|6923|6916.3|6913.5|257
1639963800000|2021-12-20 01:30:00|6922.8|6920|6924.8|6922|6925.7|6922.9|6910.8|6908|473
1639964100000|2021-12-20 01:35:00|6925.2|6922.4|6927.8|6925|6931.8|6929|6922.3|6919.5|315
1639964400000|2021-12-20 01:40:00|6927.3|6924.5|6924.3|6921.5|6932.8|6930|6922.3|6919.5|280
1639964700000|2021-12-20 01:45:00|6922.8|6920|6920.8|6918|6924.7|6921.9|6917.8|6915|325
1639965000000|2021-12-20 01:50:00|6921.2|6918.4|6905.8|6903|6921.2|6918.4|6905.8|6903|627
1639965300000|2021-12-20 01:55:00|6906.2|6903.4|6899.8|6897|6912.7|6909.9|6896.8|6894|550
1639965600000|2021-12-20 02:00:00|6899.3|6896.5|6894.2|6891.4|6899.3|6896.5|6890.8|6888|627
1639965900000|2021-12-20 02:05:00|6893.8|6891|6890.3|6887.5|6897.7|6894.9|6888.7|6885.9|767
1639966200000|2021-12-20 02:10:00|6890.7|6887.9|6902.3|6899.5|6902.8|6900|6885.3|6882.5|619
1639966500000|2021-12-20 02:15:00|6902.8|6900|6900.8|6898|6903.8|6901|6898.8|6896|175
1639966800000|2021-12-20 02:20:00|6901.2|6898.4|6904.3|6901.5|6904.8|6902|6896.8|6894|283
1639967100000|2021-12-20 02:25:00|6904.8|6902|6904.8|6902|6906.8|6904|6901.8|6899|148
1639967400000|2021-12-20 02:30:00|6905.2|6902.4|6898.8|6896|6906.2|6903.4|6897.3|6894.5|286
1639967700000|2021-12-20 02:35:00|6897.8|6895|6897.7|6894.9|6900.8|6898|6892.7|6889.9|278
1639968000000|2021-12-20 02:40:00|6898.7|6895.9|6894.3|6891.5|6898.7|6895.9|6889.9|6887.1|227
1639968300000|2021-12-20 02:45:00|6893.8|6891|6894.3|6891.5|6896.8|6894|6888.9|6886.1|307
1639968600000|2021-12-20 02:50:00|6893.8|6891|6887.8|6885|6895.8|6893|6885.9|6883.1|454
1639968900000|2021-12-20 02:55:00|6888.8|6886|6888.4|6885.6|6890.8|6888|6884.8|6882|517
1639969200000|2021-12-20 03:00:00|6887.9|6885.1|6885.4|6882.6|6891.8|6889|6882.9|6880.1|283
1639969500000|2021-12-20 03:05:00|6885.8|6883|6896.8|6894|6896.8|6894|6882.9|6880.1|317
1639969800000|2021-12-20 03:10:00|6896.4|6893.6|6894.8|6892|6897.9|6895.1|6893.3|6890.5|157
1639970100000|2021-12-20 03:15:00|6894.4|6891.6|6893.9|6891.1|6896.8|6894|6890.8|6888|160
1639970400000|2021-12-20 03:20:00|6894.3|6891.5|6888.3|6885.5|6894.8|6892|6887.8|6885|153
1639970700000|2021-12-20 03:25:00|6888.8|6886|6884.8|6882|6889.3|6886.5|6882.4|6879.6|253
1639971000000|2021-12-20 03:30:00|6884.4|6881.6|6889.3|6886.5|6889.8|6887|6883.8|6881|128
1639971300000|2021-12-20 03:35:00|6888.8|6886|6884.8|6882|6889.8|6887|6882.3|6879.5|149
1639971600000|2021-12-20 03:40:00|6885.7|6882.9|6880.8|6878|6886.8|6884|6879.8|6877|275
1639971900000|2021-12-20 03:45:00|6881.4|6877.4|6882.8|6880|6886.3|6883.5|6879.8|6877|187
1639972200000|2021-12-20 03:50:00|6882.3|6879.5|6883.2|6880.4|6887.7|6884.9|6881.8|6879|164
1639972500000|2021-12-20 03:55:00|6882.8|6880|6876.8|6874|6887.2|6884.4|6876.8|6874|247
1639972800000|2021-12-20 04:00:00|6876.7|6873.9|6876.8|6874|6879.8|6877|6873.8|6871|594
1639973100000|2021-12-20 04:05:00|6876.7|6873.9|6870.8|6868|6877.8|6875|6869.8|6867|257
1639973400000|2021-12-20 04:10:00|6871.3|6868.5|6865.3|6862.5|6872.8|6870|6860.8|6858|492
1639973700000|2021-12-20 04:15:00|6864.8|6862|6854|6851.2|6864.8|6862|6850.4|6847.6|673
1639974000000|2021-12-20 04:20:00|6853.9|6851.1|6862.9|6860.1|6862.9|6860.1|6850.9|6848.1|765
1639974300000|2021-12-20 04:25:00|6862.4|6859.6|6862.4|6859.6|6866.9|6864.1|6861.9|6859.1|438
1639974600000|2021-12-20 04:30:00|6862.9|6860.1|6860.4|6857.6|6862.9|6860.1|6856.9|6854.1|327
1639974900000|2021-12-20 04:35:00|6860.9|6858.1|6862.4|6859.6|6865.8|6863|6859.9|6857.1|232
1639975200000|2021-12-20 04:40:00|6862.8|6860|6858.9|6856.1|6864.9|6862.1|6856.9|6854.1|299
1639975500000|2021-12-20 04:45:00|6857.9|6855.1|6852.3|6849.5|6858.4|6855.6|6848.9|6846.1|312
1639975800000|2021-12-20 04:50:00|6852.8|6850|6842.4|6839.6|6853.9|6851.1|6841.9|6839.1|504
1639976100000|2021-12-20 04:55:00|6842.9|6840.1|6843.4|6840.6|6847.8|6845|6841.9|6839.1|289
1639976400000|2021-12-20 05:00:00|6843.9|6841.1|6832.9|6830.1|6845.3|6842.5|6831.9|6829.1|765
1639976700000|2021-12-20 05:05:00|6833.8|6831|6834.9|6832.1|6837.9|6835.1|6831.9|6829.1|268
1639977000000|2021-12-20 05:10:00|6835.4|6832.6|6840.9|6838.1|6842.9|6840.1|6833.9|6831.1|284
1639977300000|2021-12-20 05:15:00|6840.4|6837.6|6836.9|6834.1|6845.9|6843.1|6836|6833.2|340
1639977600000|2021-12-20 05:20:00|6837.4|6834.6|6835.4|6832.6|6840.9|6838.1|6833.9|6831.1|367
1639977900000|2021-12-20 05:25:00|6835.9|6833.1|6837.4|6834.6|6842.9|6840.1|6834.4|6831.6|315
1639978200000|2021-12-20 05:30:00|6837|6834.2|6839.8|6837|6843.8|6841|6831.9|6829.1|798
1639978500000|2021-12-20 05:35:00|6839.4|6836.6|6834.9|6832.1|6840.8|6838|6831.8|6829|348
1639978800000|2021-12-20 05:40:00|6834|6831.2|6815.9|6813.1|6834.8|6832|6809.9|6807.1|1398
1639979100000|2021-12-20 05:45:00|6816.4|6813.6|6812.9|6810.1|6822|6819.2|6810.5|6807.7|547
1639979400000|2021-12-20 05:50:00|6813.8|6811|6806.4|6803.6|6816.9|6814.1|6803|6800.2|589
1639979700000|2021-12-20 05:55:00|6806|6803.2|6809|6806.2|6810.9|6808.1|6801|6798.2|628
1639980000000|2021-12-20 06:00:00|6808.5|6805.7|6807.5|6804.7|6808.5|6805.7|6793.6|6790.8|986
1639980300000|2021-12-20 06:05:00|6807.1|6804.3|6804|6801.2|6809|6806.2|6801|6798.2|504
1639980600000|2021-12-20 06:10:00|6804.4|6801.6|6800|6797.2|6809|6806.2|6799|6796.2|521
1639980900000|2021-12-20 06:15:00|6800.9|6798.1|6808|6805.2|6809|6806.2|6798|6795.2|319
1639981200000|2021-12-20 06:20:00|6808.4|6805.6|6807.5|6804.7|6811|6808.2|6804|6801.2|242
1639981500000|2021-12-20 06:25:00|6808|6805.2|6786.5|6783.7|6808|6805.2|6786.5|6783.7|708
1639981800000|2021-12-20 06:30:00|6787|6784.2|6790|6787.2|6795|6792.2|6784|6781.2|933
1639982100000|2021-12-20 06:35:00|6789.5|6786.7|6795.4|6792.6|6795.9|6793.1|6780.5|6777.7|704
1639982400000|2021-12-20 06:40:00|6795.9|6793.1|6791|6788.2|6798|6795.2|6788|6785.2|349
1639982700000|2021-12-20 06:45:00|6790.1|6787.3|6793|6790.2|6796.4|6793.6|6790.1|6787.3|250
1639983000000|2021-12-20 06:50:00|6792.5|6789.7|6800.5|6797.7|6804.5|6801.7|6792.5|6789.7|552
1639983300000|2021-12-20 06:55:00|6801|6798.2|6824.5|6821.7|6824.5|6821.7|6799.2|6796.4|1168
1639983600000|2021-12-20 07:00:00|6825|6822.2|6811|6808.2|6827|6824.2|6810|6807.2|618
1639983900000|2021-12-20 07:05:00|6810.6|6807.8|6804.1|6801.3|6817|6814.2|6803.6|6800.8|384
1639984200000|2021-12-20 07:10:00|6805.1|6802.3|6806|6803.2|6816.5|6813.7|6804|6801.2|479
1639984500000|2021-12-20 07:15:00|6804.2|6801.4|6808.1|6805.3|6811.5|6808.7|6798.1|6795.3|589
1639984800000|2021-12-20 07:20:00|6808.5|6805.7|6793|6790.2|6808.5|6805.7|6790.1|6786.8|772
1639985100000|2021-12-20 07:25:00|6793.5|6790.7|6801|6798.2|6801|6798.2|6783.6|6780.8|970
1639985400000|2021-12-20 07:30:00|6800|6797.2|6804|6801.2|6811.5|6808.7|6799.5|6796.7|948
1639985700000|2021-12-20 07:35:00|6803|6800.2|6815.1|6812.3|6816.1|6813.3|6802.6|6799.8|602
1639986000000|2021-12-20 07:40:00|6815|6812.2|6830.5|6827.7|6834.9|6832.1|6815|6812.2|1482
1639986300000|2021-12-20 07:45:00|6830|6827.2|6839|6836.2|6843|6840.2|6826.9|6824.1|851
1639986600000|2021-12-20 07:50:00|6838|6835.2|6838.9|6836.1|6843.9|6841.1|6835.9|6833.1|693
1639986900000|2021-12-20 07:55:00|6838.5|6835.7|6835.9|6833.1|6844.9|6842.1|6827|6824.2|859
1639987200000|2021-12-20 08:00:00|6836|6833.2|6818.4|6815.6|6839.4|6836.6|6816.4|6813.6|1188
1639987500000|2021-12-20 08:05:00|6818.9|6816.1|6823.9|6821.1|6840.9|6838.1|6816.5|6813.7|957
1639987800000|2021-12-20 08:10:00|6822.9|6820.1|6813.9|6811.1|6825.4|6822.6|6810.9|6808.1|924
1639988100000|2021-12-20 08:15:00|6813.4|6810.6|6820.9|6818.1|6824|6821.2|6809|6806.2|653
1639988400000|2021-12-20 08:20:00|6820|6817.2|6810|6807.2|6826|6823.2|6800.4|6797.6|946
1639988700000|2021-12-20 08:25:00|6810.5|6807.7|6812.4|6809.6|6829.8|6827|6809.5|6806.7|1273
1639989000000|2021-12-20 08:30:00|6810.9|6808.1|6820.9|6818.1|6828.9|6826.1|6808.9|6806.1|962
1639989300000|2021-12-20 08:35:00|6821.9|6819.1|6776.5|6773.7|6826.4|6823.6|6775|6772.2|1324
1639989600000|2021-12-20 08:40:00|6777.8|6775|6760.1|6757.3|6784|6781.2|6754.2|6751.4|2960
1639989900000|2021-12-20 08:45:00|6759.2|6756.4|6754.1|6751.3|6767.5|6764.7|6749.1|6746.3|1266
1639990200000|2021-12-20 08:50:00|6753.6|6750.8|6722.1|6719.3|6759|6756.2|6722.1|6719.3|2274
1639990500000|2021-12-20 08:55:00|6721.2|6718.4|6720.1|6717.3|6735.6|6732.8|6717.1|6714.3|1920
1639990800000|2021-12-20 09:00:00|6719.2|6716.4|6708.2|6705.4|6729.6|6726.8|6702.6|6699.8|2550
1639991100000|2021-12-20 09:05:00|6707.7|6704.9|6691.2|6688.4|6711.6|6708.8|6666.2|6663.4|3861
1639991400000|2021-12-20 09:10:00|6690.7|6687.9|6673.2|6670.4|6692.2|6689.4|6671.7|6668.9|1546
1639991700000|2021-12-20 09:15:00|6673.3|6670.5|6688.7|6685.9|6693.2|6690.4|6667.7|6664.9|1931
1639992000000|2021-12-20 09:20:00|6688.3|6685.5|6712.7|6709.9|6716.2|6713.4|6683.3|6680.5|2152
1639992300000|2021-12-20 09:25:00|6712.3|6709.5|6734.2|6731.4|6739.7|6736.9|6707.3|6704.5|2433
1639992600000|2021-12-20 09:30:00|6733.7|6730.9|6755.2|6752.4|6761.3|6758.5|6732.2|6729.4|2807
1639992900000|2021-12-20 09:35:00|6755.6|6752.8|6736.2|6733.4|6762.2|6759.4|6732.2|6729.4|1169
1639993200000|2021-12-20 09:40:00|6736.3|6733.5|6749.2|6746.4|6752.2|6749.4|6736.2|6733.4|796
1639993500000|2021-12-20 09:45:00|6748.7|6745.9|6747.2|6744.4|6750.2|6747.4|6739.2|6736.4|465
1639993800000|2021-12-20 09:50:00|6746.7|6743.9|6732.2|6729.4|6747.5|6744.7|6728.2|6725.4|680
1639994100000|2021-12-20 09:55:00|6733.1|6730.3|6748.2|6745.4|6754.2|6751.4|6726.2|6723.4|863
1639994400000|2021-12-20 10:00:00|6747.7|6744.9|6800.1|6797.3|6801.1|6798.3|6742.7|6739.9|3399
1639994700000|2021-12-20 10:05:00|6800.2|6797.4|6812|6809.2|6815.9|6813.1|6796.2|6793.4|1976
1639995000000|2021-12-20 10:10:00|6812.4|6809.6|6814|6811.2|6817.9|6815.1|6803.9|6801.1|713
1639995300000|2021-12-20 10:15:00|6813.9|6811.1|6831.9|6829.1|6834|6831.2|6803|6800.2|1483
1639995600000|2021-12-20 10:20:00|6831|6828.2|6822.6|6819.8|6832|6829.2|6819|6816.2|1387
1639995900000|2021-12-20 10:25:00|6822.1|6819.3|6824.1|6821.3|6825|6822.2|6814.1|6811.3|814
1639996200000|2021-12-20 10:30:00|6824.5|6821.7|6806.1|6803.3|6827.1|6824.3|6797.1|6794.3|1400
1639996500000|2021-12-20 10:35:00|6807.1|6804.3|6805.1|6802.3|6826.1|6823.3|6802.1|6799.3|882
1639996800000|2021-12-20 10:40:00|6805.6|6802.8|6817.7|6814.9|6823.2|6820.4|6802.7|6799.9|819
1639997100000|2021-12-20 10:45:00|6818.1|6815.3|6823.1|6820.3|6823.1|6820.3|6811.1|6808.3|526
1639997400000|2021-12-20 10:50:00|6822.6|6819.8|6817.1|6814.3|6823.1|6820.3|6811.6|6808.8|386
1639997700000|2021-12-20 10:55:00|6817.6|6814.8|6823|6820.2|6825.1|6822.3|6813.1|6810.3|526
1639998000000|2021-12-20 11:00:00|6822.6|6819.8|6809|6806.2|6826|6823.2|6805.1|6802.3|702
1639998300000|2021-12-20 11:05:00|6809.5|6806.7|6820|6817.2|6820|6817.2|6809|6806.2|433
1639998600000|2021-12-20 11:10:00|6819|6816.2|6828.9|6826.1|6843.9|6841.1|6815.5|6812.7|1390
1639998900000|2021-12-20 11:15:00|6829|6826.2|6810.5|6807.7|6831.9|6829.1|6805.9|6803.1|717
1639999200000|2021-12-20 11:20:00|6810.9|6808.1|6814.9|6812.1|6820.9|6818.1|6809.4|6806.6|403
1639999500000|2021-12-20 11:25:00|6815.9|6813.1|6820|6817.2|6820|6817.2|6810.9|6808.1|454
1639999800000|2021-12-20 11:30:00|6819.9|6817.1|6829.9|6827.1|6833.8|6831|6810.1|6807.3|799
1640000100000|2021-12-20 11:35:00|6830.9|6828.1|6832.8|6830|6838.9|6836.1|6826.9|6824.1|692
1640000400000|2021-12-20 11:40:00|6831.9|6829.1|6832.9|6830.1|6835.9|6833.1|6826.9|6824.1|370
1640000700000|2021-12-20 11:45:00|6832.4|6829.6|6840.3|6837.5|6852.8|6850|6832.4|6829.6|1246
1640001000000|2021-12-20 11:50:00|6839.9|6837.1|6837.3|6834.5|6845.8|6843|6836.8|6834|415
1640001300000|2021-12-20 11:55:00|6836.8|6834|6863.8|6861|6868.7|6865.9|6836.8|6834|1528
1640001600000|2021-12-20 12:00:00|6864.3|6861.5|6851.3|6848.5|6869.8|6867|6847.8|6845|1582
1640001900000|2021-12-20 12:05:00|6851.8|6849|6841.4|6838.6|6854.8|6852|6839.9|6837.1|909
1640002200000|2021-12-20 12:10:00|6841.9|6839.1|6831.4|6828.6|6842.9|6840.1|6824.4|6821.6|909
1640002500000|2021-12-20 12:15:00|6831.9|6829.1|6812|6809.2|6832.9|6830.1|6808|6805.2|1601
1640002800000|2021-12-20 12:20:00|6811.5|6808.7|6810|6807.2|6819|6816.2|6807|6804.2|851
1640003100000|2021-12-20 12:25:00|6809.5|6806.7|6798|6795.2|6811|6808.2|6787|6784.2|1271
1640003400000|2021-12-20 12:30:00|6797|6794.2|6787|6784.2|6798|6795.2|6784|6781.2|1205
1640003700000|2021-12-20 12:35:00|6787.5|6784.7|6771.2|6768.4|6787.5|6784.7|6763|6760.2|2887
1640004000000|2021-12-20 12:40:00|6770.3|6767.5|6749.2|6746.4|6771.2|6768.4|6748.2|6745.4|3498
1640004300000|2021-12-20 12:45:00|6749.3|6746.5|6739.3|6736.5|6750.3|6747.5|6735.2|6732.4|2461
1640004600000|2021-12-20 12:50:00|6738.7|6735.9|6723.2|6720.4|6740.2|6737.4|6721.7|6718.9|1835
1640004900000|2021-12-20 12:55:00|6723.6|6720.8|6709.3|6706.5|6730.6|6727.8|6708.3|6705.5|2179
1640005200000|2021-12-20 13:00:00|6711.3|6708.5|6742.3|6739.5|6745.3|6742.5|6710.3|6707.5|4201
1640005500000|2021-12-20 13:05:00|6742.8|6740|6755.3|6752.5|6757.3|6754.5|6741.3|6738.5|2342
1640005800000|2021-12-20 13:10:00|6754.8|6752|6780.3|6777.5|6788.2|6785.4|6753.3|6750.5|3210
1640006100000|2021-12-20 13:15:00|6780.7|6777.9|6772.3|6769.5|6786.1|6783.3|6765.3|6762.5|2488
1640006400000|2021-12-20 13:20:00|6773.2|6770.4|6757.4|6754.6|6783.2|6780.4|6752.4|6749.6|1539
1640006700000|2021-12-20 13:25:00|6756.4|6753.6|6760.4|6757.6|6776.2|6773.4|6752.4|6749.6|2103
1640007000000|2021-12-20 13:30:00|6761.3|6758.5|6760.3|6757.5|6764.4|6761.6|6749.4|6746.6|2140
1640007300000|2021-12-20 13:35:00|6760.4|6757.6|6772.3|6769.5|6776.3|6773.5|6757.4|6754.6|2581
1640007600000|2021-12-20 13:40:00|6771.4|6768.6|6776.3|6773.5|6785.2|6782.4|6770.4|6767.6|2628
1640007900000|2021-12-20 13:45:00|6775.9|6773.1|6782.9|6780.1|6798.4|6795.6|6774.4|6771.6|2863
1640008200000|2021-12-20 13:50:00|6782.5|6779.7|6769.4|6766.6|6783.4|6780.6|6766.9|6764.1|3131
1640008500000|2021-12-20 13:55:00|6770.2|6767.4|6780.4|6777.6|6791.4|6788.6|6764.9|6762.1|2896
1640008800000|2021-12-20 14:00:00|6782.4|6779.6|6773.5|6770.7|6785.4|6782.6|6758.5|6755.7|3699
1640009100000|2021-12-20 14:05:00|6774|6771.2|6784.3|6781.5|6794.4|6791.6|6773.5|6770.7|4118
1640009400000|2021-12-20 14:10:00|6783.5|6780.7|6799.3|6796.5|6809.3|6806.5|6772.4|6769.6|3405
1640009700000|2021-12-20 14:15:00|6798.5|6795.7|6790.8|6788|6802.3|6799.5|6770.3|6767.5|3017
1640010000000|2021-12-20 14:20:00|6791.3|6788.5|6787.9|6785.1|6792.3|6789.5|6777.3|6774.5|1676
1640010300000|2021-12-20 14:25:00|6787.4|6784.6|6772.3|6769.5|6787.4|6784.6|6770.4|6767.6|1801
1640010600000|2021-12-20 14:30:00|6772.4|6769.6|6754.3|6751.5|6775.9|6773.1|6752.4|6749.6|5534
1640010900000|2021-12-20 14:35:00|6753.4|6750.6|6737.2|6734.4|6766.2|6763.4|6736.3|6733.1|4932
1640011200000|2021-12-20 14:40:00|6737.1|6734.3|6720.8|6718|6738.1|6735.3|6714.3|6711.5|4829
1640011500000|2021-12-20 14:45:00|6720.3|6717.5|6709.9|6707.1|6723.3|6720.5|6705.3|6702.5|3864
1640011800000|2021-12-20 14:50:00|6709.4|6706.6|6698.9|6696.1|6715.3|6712.5|6684.4|6681.6|5817
1640012100000|2021-12-20 14:55:00|6697.4|6694.6|6725.3|6722.5|6732.2|6729.4|6680.9|6678.1|5781
1640012400000|2021-12-20 15:00:00|6724.4|6721.6|6738.3|6735.5|6748.3|6745.5|6714.9|6712.1|4855
1640012700000|2021-12-20 15:05:00|6737.9|6735.1|6731.4|6728.6|6739.9|6737.1|6720.4|6717.6|3099
1640013000000|2021-12-20 15:10:00|6730.5|6727.7|6714.4|6711.6|6743.3|6740.5|6705.9|6703.1|3309
1640013300000|2021-12-20 15:15:00|6713.5|6710.7|6733.5|6730.7|6740.4|6737.6|6709.4|6706.6|2845
1640013600000|2021-12-20 15:20:00|6733.4|6730.6|6703.4|6700.6|6737.9|6735.1|6699.4|6696.6|3404
1640013900000|2021-12-20 15:25:00|6702.5|6699.7|6699.3|6696.5|6713.3|6710.5|6693.4|6690.6|3612
1640014200000|2021-12-20 15:30:00|6698.4|6695.6|6694.9|6692.1|6708.3|6705.5|6689.4|6686.6|2997
1640014500000|2021-12-20 15:35:00|6694.3|6691.5|6679.5|6676.7|6706.3|6703.5|6672.5|6669.7|3821
1640014800000|2021-12-20 15:40:00|6678.6|6675.8|6671.6|6668.8|6685.5|6682.7|6660.7|6657.9|5558
1640015100000|2021-12-20 15:45:00|6670.7|6667.9|6650.7|6647.9|6671.7|6668.9|6637.8|6635|4866
1640015400000|2021-12-20 15:50:00|6650.8|6648|6648.6|6645.8|6653.8|6651|6636.8|6634|3972
1640015700000|2021-12-20 15:55:00|6647.7|6644.9|6650.6|6647.8|6663.7|6660.9|6645.2|6642.4|3490
1640016000000|2021-12-20 16:00:00|6650.2|6647.4|6640.3|6637.5|6652.7|6649.9|6631.7|6628.9|3847
1640016300000|2021-12-20 16:05:00|6639.8|6637|6642.7|6639.9|6645.7|6642.9|6631.8|6629|2785
1640016600000|2021-12-20 16:10:00|6641.8|6639|6652.8|6650|6661.2|6658.4|6634.7|6631.9|3573
1640016900000|2021-12-20 16:15:00|6652.7|6649.9|6663.6|6660.8|6664.7|6661.9|6633.7|6630.9|3326
1640017200000|2021-12-20 16:20:00|6664.1|6661.3|6667.2|6664.4|6671.6|6668.8|6656.7|6653.9|3620
1640017500000|2021-12-20 16:25:00|6666.7|6663.9|6670.7|6667.9|6673.7|6670.9|6657.6|6654.8|2544
1640017800000|2021-12-20 16:30:00|6671.7|6668.9|6657.7|6654.9|6673.7|6670.9|6654.7|6651.9|2335
1640018100000|2021-12-20 16:35:00|6656.8|6654|6618.7|6615.9|6660.8|6658|6612.8|6610|4625
1640018400000|2021-12-20 16:40:00|6618.3|6615.5|6634.7|6631.9|6637.7|6634.9|6611.9|6609.1|2703
1640018700000|2021-12-20 16:45:00|6633.8|6631|6655.6|6652.8|6655.6|6652.8|6624.7|6621.9|2698
1640019000000|2021-12-20 16:50:00|6654.6|6651.8|6686.9|6684.1|6687.4|6684.6|6652.2|6649.4|3183
1640019300000|2021-12-20 16:55:00|6687.4|6684.6|6683.4|6680.6|6690.4|6687.6|6672.4|6669.6|2381
1640019600000|2021-12-20 17:00:00|6683.8|6681|6682.4|6679.6|6687.4|6684.6|6678.4|6675.6|2288
1640019900000|2021-12-20 17:05:00|6682.8|6680|6682.4|6679.6|6694.7|6691.9|6677.4|6674.6|2004
1640020200000|2021-12-20 17:10:00|6681.9|6679.1|6684.8|6682|6692.4|6689.6|6677.4|6674.6|1515
1640020500000|2021-12-20 17:15:00|6684.4|6681.6|6709.3|6706.5|6713.3|6710.5|6682.4|6679.6|2829
1640020800000|2021-12-20 17:20:00|6709.4|6706.6|6718.6|6715.8|6725|6722.2|6707.3|6704.5|3949
1640021100000|2021-12-20 17:25:00|6719.1|6716.3|6724.1|6721.3|6729.1|6726.3|6711.1|6708.3|1793
1640021400000|2021-12-20 17:30:00|6723.7|6720.9|6717.2|6714.4|6727.1|6724.3|6711.2|6708.4|1894
1640021700000|2021-12-20 17:35:00|6717.7|6714.9|6733.2|6730.4|6733.2|6730.4|6714.2|6711.4|1320
1640022000000|2021-12-20 17:40:00|6735|6732.2|6729.7|6726.9|6739.2|6736.4|6726.8|6724|2096
1640022300000|2021-12-20 17:45:00|6730.2|6727.4|6740.7|6737.9|6743.2|6740.4|6729.2|6726.4|1485
1640022600000|2021-12-20 17:50:00|6740.3|6737.5|6751.1|6748.3|6756.2|6753.4|6735.2|6732.4|2033
1640022900000|2021-12-20 17:55:00|6751.2|6748.4|6757.7|6754.9|6762.2|6759.4|6748.2|6745.4|1856
1640023200000|2021-12-20 18:00:00|6757.2|6754.4|6764.1|6761.3|6768.1|6765.3|6752.1|6749.3|2045
1640023500000|2021-12-20 18:05:00|6763.1|6760.3|6768.1|6765.3|6768.6|6765.8|6754.1|6751.3|1851
1640023800000|2021-12-20 18:10:00|6767.7|6764.9|6780.6|6777.8|6781.1|6778.3|6763|6760.2|1527
1640024100000|2021-12-20 18:15:00|6780.1|6777.3|6772.6|6769.8|6788|6785.2|6769.2|6766.4|2405
1640024400000|2021-12-20 18:20:00|6773|6770.2|6775.9|6773.1|6780|6777.2|6765.6|6762.8|2823
1640024700000|2021-12-20 18:25:00|6776.3|6773.5|6788.4|6785.6|6791.4|6788.6|6772.9|6770.1|2692
1640025000000|2021-12-20 18:30:00|6788|6785.2|6793.8|6791|6795.7|6792.9|6782|6779.2|2331
1640025300000|2021-12-20 18:35:00|6793.3|6790.5|6801.6|6798.8|6802.6|6799.8|6789.7|6786.9|2052
1640025600000|2021-12-20 18:40:00|6801.5|6798.7|6799.2|6796.4|6811.6|6808.8|6796.7|6793.9|2960
1640025900000|2021-12-20 18:45:00|6798.8|6796|6802.6|6799.8|6805.8|6803|6794.8|6792|1989
1640026200000|2021-12-20 18:50:00|6802.2|6799.4|6793.7|6790.9|6804.6|6801.8|6782.9|6780.1|1719
1640026500000|2021-12-20 18:55:00|6793.8|6791|6787.9|6785.1|6801.2|6798.4|6786.9|6784.1|1653
1640026800000|2021-12-20 19:00:00|6785.6|6782.8|6810.7|6807.9|6836.6|6829.8|6784.9|6782.1|4166
1640027100000|2021-12-20 19:05:00|6809.4|6806.6|6821.6|6818.8|6824.6|6821.8|6807.3|6804.5|2693
1640027400000|2021-12-20 19:10:00|6822.1|6819.3|6824.7|6821.9|6827.7|6824.9|6814.7|6811.9|2809
1640027700000|2021-12-20 19:15:00|6825.2|6822.4|6828.8|6826|6832.8|6830|6817.9|6815.1|3323
1640028000000|2021-12-20 19:20:00|6829.7|6826.9|6833.8|6831|6849.2|6846.4|6826.4|6823.6|5213
1640028300000|2021-12-20 19:25:00|6832|6829.2|6874|6871.2|6874|6871.2|6820.1|6817.3|10970
1640028600000|2021-12-20 19:30:00|6873|6870.2|6874.1|6871.3|6881.9|6879.1|6863|6860.2|3220
1640028900000|2021-12-20 19:35:00|6875|6872.2|6883.2|6880.4|6885.2|6882.4|6865.4|6862.6|1844
1640029200000|2021-12-20 19:40:00|6884.1|6881.3|6889.7|6886.9|6893.1|6890.3|6880.2|6877.4|1380
1640029500000|2021-12-20 19:45:00|6889.2|6886.4|6885.2|6882.4|6893.2|6890.4|6879.7|6876.9|1299
1640029800000|2021-12-20 19:50:00|6886.1|6883.3|6900.1|6897.3|6904.1|6901.3|6883.2|6880.4|1563
1640030100000|2021-12-20 19:55:00|6899.6|6896.8|6895.1|6892.3|6906.1|6903.3|6891.2|6888.4|943
1640030400000|2021-12-20 20:00:00|6895.2|6892.4|6891.2|6888.4|6902.1|6899.3|6890.2|6887.4|1115
1640030700000|2021-12-20 20:05:00|6892.2|6889.4|6897.9|6895.1|6901.9|6899.1|6891.2|6888.4|861
1640031000000|2021-12-20 20:10:00|6898|6895.2|6893.1|6890.3|6901.9|6899.1|6892.1|6889.3|396
1640031300000|2021-12-20 20:15:00|6892.1|6889.3|6897.5|6894.7|6900|6897.2|6890.1|6887.3|750
1640031600000|2021-12-20 20:20:00|6897.9|6895.1|6894.9|6892.1|6905.8|6903|6894.9|6892.1|571
1640031900000|2021-12-20 20:25:00|6895|6892.2|6896.9|6894.1|6898.9|6896.1|6893.9|6891.1|358
1640032200000|2021-12-20 20:30:00|6896.5|6893.7|6894.4|6891.6|6899.5|6896.7|6893.9|6891.1|366
1640032500000|2021-12-20 20:35:00|6894.9|6892.1|6894|6891.2|6897|6894.2|6891|6888.2|426
1640032800000|2021-12-20 20:40:00|6894.5|6891.7|6895|6892.2|6898.9|6896.1|6892.9|6890.1|370
1640033100000|2021-12-20 20:45:00|6895.5|6892.7|6896|6893.2|6897|6894.2|6885.6|6882.8|709
1640033400000|2021-12-20 20:50:00|6896.9|6894.1|6898|6895.2|6904.5|6901.7|6894.5|6891.7|639
1640033700000|2021-12-20 20:55:00|6897.6|6894.8|6896|6893.2|6903|6900.2|6895|6892.2|532
1640034000000|2021-12-20 21:00:00|6895.5|6892.7|6900.5|6897.7|6902|6899.2|6895|6892.2|359
1640034300000|2021-12-20 21:05:00|6901|6898.2|6905|6902.2|6905|6902.2|6900|6897.2|215
1640034600000|2021-12-20 21:10:00|6905.5|6902.7|6912.3|6909.5|6914.9|6912.1|6905|6902.2|497
1640034900000|2021-12-20 21:15:00|6911.9|6909.1|6914.9|6912.1|6915.8|6913|6910.9|6908.1|283
1640035200000|2021-12-20 21:20:00|6915.3|6912.5|6910.9|6908.1|6916.9|6914.1|6909|6906.2|248
1640035500000|2021-12-20 21:25:00|6911.4|6908.6|6910.9|6908.1|6913.9|6911.1|6910.8|6908|138
1640035800000|2021-12-20 21:30:00|6911.3|6908.5|6908.9|6906.1|6914.9|6912.1|6908.3|6905.5|144
1640036100000|2021-12-20 21:35:00|6909.3|6906.5|6907.9|6905.1|6911.9|6909.1|6907.4|6904.6|331
1640036400000|2021-12-20 21:40:00|6908.3|6905.5|6909.9|6907.1|6912.8|6910|6907.8|6905|366
1640036700000|2021-12-20 21:45:00|6910.4|6907.6|6907.9|6905.1|6913.8|6911|6906.9|6904.1|116
1640037000000|2021-12-20 21:50:00|6908.3|6905.5|6909.9|6907.1|6911.9|6909.1|6907.9|6905.1|141
1640037300000|2021-12-20 21:55:00|6910.3|6907.5|6920.4|6917.6|6921.4|6918.6|6909.9|6907.1|385
1640041200000|2021-12-20 23:00:00|6919.3|6916.5|6913.3|6910.5|6923.8|6921|6912.8|6910|262
1640041500000|2021-12-20 23:05:00|6913.7|6910.9|6915.8|6913|6919.3|6916.5|6913.3|6910.5|117
1640041800000|2021-12-20 23:10:00|6916.3|6913.5|6913.3|6910.5|6916.3|6913.5|6911.8|6909|113
1640042100000|2021-12-20 23:15:00|6912.8|6910|6911.8|6909|6914.7|6911.9|6906.8|6904|182
1640042400000|2021-12-20 23:20:00|6913.8|6911|6910.8|6908|6913.8|6911|6910.3|6907.5|45
1640042700000|2021-12-20 23:25:00|6911.3|6908.5|6916.3|6913.5|6916.8|6914|6908.9|6906.1|135
1640043000000|2021-12-20 23:30:00|6916.8|6914|6918.8|6916|6918.9|6916.1|6916.8|6914|87
1640043300000|2021-12-20 23:35:00|6918.4|6915.6|6918.4|6915.6|6919.8|6917|6917|6914.2|110
1640043600000|2021-12-20 23:40:00|6918.9|6916.1|6921.8|6919|6922.3|6919.5|6917.9|6915.1|85
1640043900000|2021-12-20 23:45:00|6922.3|6919.5|6917.9|6915.1|6923.8|6921|6917|6914.2|138
1640044200000|2021-12-20 23:50:00|6917.5|6914.7|6917.9|6915.1|6919.4|6916.6|6915.9|6913.1|113
1640044500000|2021-12-20 23:55:00|6918|6915.2|6918.9|6916.1|6921.9|6919.1|6917.9|6915.1|83
1640044800000|2021-12-21 00:00:00|6919.4|6916.6|6918.9|6916.1|6922.9|6920.1|6918.9|6916.1|130
1640045100000|2021-12-21 00:05:00|6919.8|6917|6910.4|6907.6|6919.9|6917.1|6909.9|6907.1|338
1640045400000|2021-12-21 00:10:00|6909.9|6907.1|6909.5|6906.7|6914.4|6911.6|6907.9|6905.1|199
1640045700000|2021-12-21 00:15:00|6909.9|6907.1|6907.9|6905.1|6909.9|6907.1|6905.9|6903.1|159
1640046000000|2021-12-21 00:20:00|6907.5|6904.7|6899.6|6896.8|6907.5|6904.7|6899.6|6896.8|241
1640046300000|2021-12-21 00:25:00|6899.1|6896.3|6898.1|6895.3|6900.1|6897.3|6898.1|6895.3|211
1640046600000|2021-12-21 00:30:00|6899|6896.2|6900|6897.2|6900.1|6897.3|6898.1|6895.3|122
1640046900000|2021-12-21 00:35:00|6900.1|6897.3|6906|6903.2|6908|6905.2|6900.1|6897.3|136
1640047200000|2021-12-21 00:40:00|6906.1|6903.3|6912.5|6909.7|6915|6912.2|6905|6902.2|295
1640047500000|2021-12-21 00:45:00|6913|6910.2|6906.5|6903.7|6913.5|6910.7|6905.6|6902.8|138
1640047800000|2021-12-21 00:50:00|6907|6904.2|6905.5|6902.7|6908|6905.2|6905|6902.2|97
1640048100000|2021-12-21 00:55:00|6905|6902.2|6901|6898.2|6906|6903.2|6900.5|6897.7|150
1640048400000|2021-12-21 01:00:00|6901.9|6899.1|6884.9|6882.1|6904.9|6902.1|6880.9|6878.1|1922
1640048700000|2021-12-21 01:05:00|6884.4|6881.6|6878.9|6876.1|6887.9|6885.1|6875.4|6872.6|496
1640049000000|2021-12-21 01:10:00|6879.8|6877|6898.9|6896.1|6900.3|6897.5|6879.8|6877|510
1640049300000|2021-12-21 01:15:00|6899|6896.2|6887|6884.2|6901.9|6899.1|6885.9|6883.1|477
1640049600000|2021-12-21 01:20:00|6886.9|6884.1|6894.9|6892.1|6901.9|6899.1|6886.8|6884|379
1640049900000|2021-12-21 01:25:00|6894|6891.2|6904.8|6902|6906.8|6904|6889.5|6886.7|579
1640050200000|2021-12-21 01:30:00|6904.3|6901.5|6913.3|6910.5|6915.3|6912.5|6900.4|6897.6|481
1640050500000|2021-12-21 01:35:00|6912.8|6910|6921.8|6919|6929.7|6926.9|6912.8|6910|942
1640050800000|2021-12-21 01:40:00|6922.2|6919.4|6912.2|6909.4|6924.8|6922|6908.7|6905.9|553
1640051100000|2021-12-21 01:45:00|6912.7|6909.9|6915.2|6912.4|6918.5|6915.7|6911.8|6909|271
1640051400000|2021-12-21 01:50:00|6914.8|6912|6923.6|6920.8|6928.8|6926|6914.8|6912|421
1640051700000|2021-12-21 01:55:00|6923.2|6920.4|6924.1|6921.3|6925.1|6922.3|6920.6|6917.8|343
1640052000000|2021-12-21 02:00:00|6924.6|6921.8|6932.6|6929.8|6935.6|6932.8|6919.2|6916.4|881
1640052300000|2021-12-21 02:05:00|6933.1|6930.3|6946.6|6943.8|6947.6|6944.8|6933.1|6930.3|989
1640052600000|2021-12-21 02:10:00|6947.1|6944.3|6944.6|6941.8|6947.6|6944.8|6938.6|6935.8|529
1640052900000|2021-12-21 02:15:00|6944.2|6941.4|6941.6|6938.8|6944.6|6941.8|6940.6|6937.8|265
1640053200000|2021-12-21 02:20:00|6940.7|6937.9|6941.6|6938.8|6942.6|6939.8|6940.6|6937.8|50
1640053500000|2021-12-21 02:25:00|6941.1|6938.3|6939.1|6936.3|6943.6|6940.8|6938.1|6935.3|146
1640053800000|2021-12-21 02:30:00|6939.6|6936.8|6936.1|6933.3|6943.6|6940.8|6932.6|6929.8|397
1640054100000|2021-12-21 02:35:00|6936.5|6933.7|6929.6|6926.8|6937.6|6934.8|6929.5|6926.7|334
1640054400000|2021-12-21 02:40:00|6929.5|6926.7|6913.6|6910.8|6929.5|6926.7|6913.6|6910.8|721
1640054700000|2021-12-21 02:45:00|6914.5|6911.7|6922.1|6919.3|6924|6921.2|6913.7|6910.9|285
1640055000000|2021-12-21 02:50:00|6922.6|6919.8|6924|6921.2|6930.6|6927.8|6922.6|6919.8|266
1640055300000|2021-12-21 02:55:00|6923.6|6920.8|6924.6|6921.8|6929.6|6926.8|6923.6|6920.8|141
1640055600000|2021-12-21 03:00:00|6923.7|6920.9|6936.6|6933.8|6937.6|6934.8|6923.7|6920.9|244
1640055900000|2021-12-21 03:05:00|6937|6934.2|6933.6|6930.8|6937.6|6934.8|6931|6928.2|267
1640056200000|2021-12-21 03:10:00|6933.1|6930.3|6927.5|6924.7|6934.6|6931.8|6925.6|6922.8|221
1640056500000|2021-12-21 03:15:00|6927.6|6924.8|6937.6|6934.8|6941.5|6938.7|6925.6|6922.8|348
1640056800000|2021-12-21 03:20:00|6936.5|6933.7|6938.6|6935.8|6941.5|6938.7|6935.6|6932.8|170
1640057100000|2021-12-21 03:25:00|6938.1|6935.3|6935.6|6932.8|6941.5|6938.7|6931.6|6928.8|206
1640057400000|2021-12-21 03:30:00|6934.6|6931.8|6930.6|6927.8|6937.6|6934.8|6930.1|6927.3|182
1640057700000|2021-12-21 03:35:00|6930.1|6927.3|6938.1|6935.3|6939.1|6936.3|6928.5|6925.7|213
1640058000000|2021-12-21 03:40:00|6937.6|6934.8|6929.6|6926.8|6937.6|6934.8|6929.1|6926.3|71
1640058300000|2021-12-21 03:45:00|6930|6927.2|6924.6|6921.8|6930|6927.2|6921.6|6918.8|230
1640058600000|2021-12-21 03:50:00|6923.5|6920.7|6927.6|6924.8|6928.1|6925.3|6923.5|6920.7|98
1640058900000|2021-12-21 03:55:00|6928|6925.2|6929.6|6926.8|6930.4|6927.6|6925.6|6922.8|120
1640059200000|2021-12-21 04:00:00|6928.6|6925.8|6932.6|6929.8|6934.4|6931.6|6927|6924.2|143
1640059500000|2021-12-21 04:05:00|6932.1|6929.3|6930.6|6927.8|6935.5|6932.7|6930.6|6927.8|141
1640059800000|2021-12-21 04:10:00|6931.4|6928.6|6933.5|6930.7|6933.6|6930.8|6929.6|6926.8|99
1640060100000|2021-12-21 04:15:00|6933.6|6930.8|6932.5|6929.7|6933.6|6930.8|6930.5|6927.7|48
1640060400000|2021-12-21 04:20:00|6931.5|6928.7|6934.5|6931.7|6935.5|6932.7|6929.5|6926.7|104
1640060700000|2021-12-21 04:25:00|6934|6931.2|6935.5|6932.7|6935.5|6932.7|6933.5|6930.7|88
1640061000000|2021-12-21 04:30:00|6936|6933.2|6936|6933.2|6936.5|6933.7|6934.5|6931.7|108
1640061300000|2021-12-21 04:35:00|6935.5|6932.7|6932.5|6929.7|6935.5|6932.7|6931.5|6928.7|49
1640061600000|2021-12-21 04:40:00|6932.1|6929.3|6931.5|6928.7|6934.5|6931.7|6929.5|6926.7|109
1640061900000|2021-12-21 04:45:00|6932|6929.2|6932.5|6929.7|6933|6930.2|6930.5|6927.7|73
1640062200000|2021-12-21 04:50:00|6932.1|6929.3|6934.5|6931.7|6934.5|6931.7|6931.5|6928.7|54
1640062500000|2021-12-21 04:55:00|6933.5|6930.7|6926.5|6923.7|6933.5|6930.7|6925.6|6922.8|106
1640062800000|2021-12-21 05:00:00|6927.5|6924.7|6929.5|6926.7|6931.5|6928.7|6927.5|6924.7|208
1640063100000|2021-12-21 05:05:00|6928.5|6925.7|6931.5|6928.7|6932.5|6929.7|6928.5|6925.7|67
1640063400000|2021-12-21 05:10:00|6930.6|6927.8|6933.5|6930.7|6934.5|6931.7|6928.5|6925.7|140
1640063700000|2021-12-21 05:15:00|6933.1|6930.3|6934.5|6931.7|6934.5|6931.7|6930.5|6927.7|72
1640064000000|2021-12-21 05:20:00|6934|6931.2|6936.9|6934.1|6936.9|6934.1|6932.4|6929.6|56
1640064300000|2021-12-21 05:25:00|6937.4|6934.6|6936.5|6933.7|6937.4|6934.6|6935.4|6932.6|223
1640064600000|2021-12-21 05:30:00|6937.4|6934.6|6949.4|6946.6|6952.3|6949.5|6936.5|6933.7|924
1640064900000|2021-12-21 05:35:00|6950.3|6947.5|6942.5|6939.7|6950.4|6947.6|6942.4|6939.6|398
1640065200000|2021-12-21 05:40:00|6942.4|6939.6|6945.9|6943.1|6948.4|6945.6|6941.4|6938.6|308
1640065500000|2021-12-21 05:45:00|6945.5|6942.7|6946.4|6943.6|6947.4|6944.6|6941.5|6938.7|207
1640065800000|2021-12-21 05:50:00|6945.9|6943.1|6949.5|6946.7|6951.4|6948.6|6944.5|6941.7|191
1640066100000|2021-12-21 05:55:00|6949.9|6947.1|6961.4|6958.6|6963.4|6960.6|6949.5|6946.7|509
1640066400000|2021-12-21 06:00:00|6960.9|6958.1|6973.2|6970.4|6974.3|6971.5|6956.5|6953.7|930
1640066700000|2021-12-21 06:05:00|6972.2|6969.4|6968.2|6965.4|6975.3|6972.5|6965.2|6962.4|889
1640067000000|2021-12-21 06:10:00|6967.3|6964.5|6966.2|6963.4|6967.4|6964.6|6964.2|6961.4|223
1640067300000|2021-12-21 06:15:00|6966.7|6963.9|6963.4|6960.6|6971.3|6968.5|6962.4|6959.6|419
1640067600000|2021-12-21 06:20:00|6963.8|6961|6958.2|6955.4|6965.2|6962.4|6957.2|6954.4|376
1640067900000|2021-12-21 06:25:00|6958.3|6955.5|6950.3|6947.5|6960.3|6957.5|6950.3|6947.5|529
1640068200000|2021-12-21 06:30:00|6950.8|6948|6950.3|6947.5|6952.8|6950|6949.3|6946.5|339
1640068500000|2021-12-21 06:35:00|6950.2|6947.4|6951.3|6948.5|6954.3|6951.5|6948.8|6946|136
1640068800000|2021-12-21 06:40:00|6951.8|6949|6945.3|6942.5|6952.8|6950|6940.3|6937.5|635
1640069100000|2021-12-21 06:45:00|6944.9|6942.1|6945.7|6942.9|6948.7|6945.9|6940.3|6937.5|417
1640069400000|2021-12-21 06:50:00|6946.1|6943.3|6946.6|6943.8|6948.7|6945.9|6945.1|6942.3|290
1640069700000|2021-12-21 06:55:00|6945.6|6942.8|6941.2|6938.4|6951.2|6948.4|6940.8|6938|394
1640070000000|2021-12-21 07:00:00|6940.8|6938|6951.8|6949|6959.2|6956.4|6935.8|6933|558
1640070300000|2021-12-21 07:05:00|6951.3|6948.5|6951.8|6949|6952.2|6949.4|6937.9|6935.1|466
1640070600000|2021-12-21 07:10:00|6951.3|6948.5|6954.3|6951.5|6961.3|6958.5|6951.3|6948.5|293
1640070900000|2021-12-21 07:15:00|6953.3|6950.5|6949.8|6947|6959.6|6956.8|6949.3|6946.5|242
1640071200000|2021-12-21 07:20:00|6948.9|6946.1|6954.3|6951.5|6955.9|6953.1|6943.4|6940.6|337
1640071500000|2021-12-21 07:25:00|6954.8|6952|6956.4|6953.6|6957.4|6954.6|6948.3|6945.5|556
1640071800000|2021-12-21 07:30:00|6955.9|6953.1|6941.3|6938.5|6958.3|6955.5|6938.4|6935.6|513
1640072100000|2021-12-21 07:35:00|6941.4|6938.6|6941.3|6938.5|6942.4|6939.6|6927.4|6924.6|899
1640072400000|2021-12-21 07:40:00|6940.4|6937.6|6935.3|6932.5|6940.9|6938.1|6933.4|6930.6|343
1640072700000|2021-12-21 07:45:00|6934.9|6932.1|6914.4|6911.6|6936.4|6933.6|6910|6907.2|1291
1640073000000|2021-12-21 07:50:00|6915.3|6912.5|6906.4|6903.6|6915.4|6912.6|6903.5|6900.7|973
1640073300000|2021-12-21 07:55:00|6906|6903.2|6906.5|6903.7|6914.4|6911.6|6894.8|6892|1707
1640073600000|2021-12-21 08:00:00|6906.4|6903.6|6904|6901.2|6912.4|6909.6|6901.6|6898.8|1089
1640073900000|2021-12-21 08:05:00|6904.4|6901.6|6909.3|6906.5|6916.4|6913.6|6900.9|6898.1|1028
1640074200000|2021-12-21 08:10:00|6909.4|6906.6|6919.3|6916.5|6921.3|6918.5|6907.3|6904.5|976
1640074500000|2021-12-21 08:15:00|6919.8|6917|6897.4|6894.6|6921.3|6918.5|6897.3|6894.5|1165
1640074800000|2021-12-21 08:20:00|6897.8|6895|6891.4|6888.6|6900.3|6897.5|6882.5|6879.1|1606
1640075100000|2021-12-21 08:25:00|6892.3|6889.5|6885.4|6882.6|6894.3|6891.5|6882.4|6879.6|1403
1640075400000|2021-12-21 08:30:00|6885.8|6883|6869.3|6866.5|6886.8|6884|6854.3|6851.5|2745
1640075700000|2021-12-21 08:35:00|6868.4|6865.6|6877.4|6874.6|6878.4|6875.6|6854.4|6851.6|1553
1640076000000|2021-12-21 08:40:00|6877.8|6875|6886.4|6883.6|6890.8|6888|6875.4|6872.6|1008
1640076300000|2021-12-21 08:45:00|6886.8|6884|6892.4|6889.6|6895.3|6892.5|6882.4|6879.6|810
1640076600000|2021-12-21 08:50:00|6892.5|6889.7|6899.4|6896.6|6907.4|6904.6|6890.4|6887.6|1247
1640076900000|2021-12-21 08:55:00|6900.3|6897.5|6887.3|6884.5|6904.3|6901.5|6886.3|6883.5|993
1640077200000|2021-12-21 09:00:00|6886.8|6884|6875.5|6872.7|6886.8|6884|6855.5|6852.7|2100
1640077500000|2021-12-21 09:05:00|6876.4|6873.6|6869.4|6866.6|6889|6886.2|6866.3|6863.5|2026
1640077800000|2021-12-21 09:10:00|6869.3|6866.5|6889.4|6886.6|6892.4|6889.6|6868.3|6865.5|814
1640078100000|2021-12-21 09:15:00|6889.3|6886.5|6897.2|6894.4|6910.2|6907.4|6886.4|6883.6|2026
1640078400000|2021-12-21 09:20:00|6898.1|6895.3|6910.2|6907.4|6911.2|6908.4|6892.3|6889.5|1094
1640078700000|2021-12-21 09:25:00|6909.7|6906.9|6919.2|6916.4|6920.7|6917.9|6907.8|6905|858
1640079000000|2021-12-21 09:30:00|6919.7|6916.9|6893.2|6890.4|6920.7|6917.9|6882.9|6880.1|1619
1640079300000|2021-12-21 09:35:00|6892.8|6890|6889.8|6887|6899.8|6897|6887.2|6884.4|730
1640079600000|2021-12-21 09:40:00|6890.2|6887.4|6890.2|6887.4|6894.2|6891.4|6883.2|6880.4|826
1640079900000|2021-12-21 09:45:00|6891.2|6888.4|6886.2|6883.4|6893.3|6890.5|6882.3|6879.5|453
1640080200000|2021-12-21 09:50:00|6887.2|6884.4|6883.2|6880.4|6890.2|6887.4|6877.7|6874.9|402
1640080500000|2021-12-21 09:55:00|6882.7|6879.9|6876.7|6873.9|6883.2|6880.4|6872.8|6870|478
1640080800000|2021-12-21 10:00:00|6876.3|6873.5|6883.2|6880.4|6885.2|6882.4|6872.4|6869.6|406
1640081100000|2021-12-21 10:05:00|6882.4|6879.6|6891.8|6889|6897.2|6894.4|6878.4|6875.6|574
1640081400000|2021-12-21 10:10:00|6891.4|6888.6|6910.2|6907.4|6912.2|6909.4|6889.2|6886.4|661
1640081700000|2021-12-21 10:15:00|6911.1|6908.3|6938.6|6935.8|6943.2|6940.4|6910.2|6907.4|1648
1640082000000|2021-12-21 10:20:00|6938.2|6935.4|6932.2|6929.4|6941.2|6938.4|6929.2|6926.4|817
1640082300000|2021-12-21 10:25:00|6932.3|6929.5|6927.2|6924.4|6938.2|6935.4|6923.3|6920.5|731
1640082600000|2021-12-21 10:30:00|6929.1|6926.3|6936.2|6933.4|6938.2|6935.4|6925.2|6922.4|547
1640082900000|2021-12-21 10:35:00|6936.6|6933.8|6938.2|6935.4|6944.2|6941.4|6936.2|6933.4|703
1640083200000|2021-12-21 10:40:00|6938.3|6935.5|6943.2|6940.4|6944.2|6941.4|6937.2|6934.4|405
1640083500000|2021-12-21 10:45:00|6943.6|6940.8|6956.2|6953.4|6960.2|6957.4|6943.2|6940.4|993
1640083800000|2021-12-21 10:50:00|6957.1|6954.3|6952.2|6949.4|6957.2|6954.4|6948.2|6945.4|820
1640084100000|2021-12-21 10:55:00|6952.1|6949.3|6958.6|6955.8|6962.1|6959.3|6950.6|6947.8|912
1640084400000|2021-12-21 11:00:00|6959.1|6956.3|6952.2|6949.4|6960.6|6957.8|6949.2|6946.4|967
1640084700000|2021-12-21 11:05:00|6953.1|6950.3|6949.1|6946.3|6953.2|6950.4|6945.2|6942.4|816
1640085000000|2021-12-21 11:10:00|6948.7|6945.9|6951.2|6948.4|6956.1|6953.3|6946.2|6943.4|431
1640085300000|2021-12-21 11:15:00|6951.6|6948.8|6957.2|6954.4|6959.1|6956.3|6949.2|6946.4|484
1640085600000|2021-12-21 11:20:00|6957.6|6954.8|6952.2|6949.4|6957.6|6954.8|6949.2|6946.4|487
1640085900000|2021-12-21 11:25:00|6952.6|6949.8|6959.2|6956.4|6961.2|6958.4|6952.2|6949.4|606
1640086200000|2021-12-21 11:30:00|6958.3|6955.5|6959.2|6956.4|6963.2|6960.4|6954.2|6951.4|857
1640086500000|2021-12-21 11:35:00|6959.7|6956.9|6974|6971.2|6982|6979.2|6959.2|6956.4|1683
1640086800000|2021-12-21 11:40:00|6973|6970.2|6980|6977.2|6988|6985.2|6973|6970.2|1674
1640087100000|2021-12-21 11:45:00|6981|6978.2|6983|6980.2|6985.3|6982.5|6979|6976.2|706
1640087400000|2021-12-21 11:50:00|6982|6979.2|6975.6|6972.8|6982|6979.2|6970.2|6967.4|629
1640087700000|2021-12-21 11:55:00|6976|6973.2|6973.5|6970.7|6977|6974.2|6969|6966.2|487
1640088000000|2021-12-21 12:00:00|6973.6|6970.8|6979|6976.2|6980|6977.2|6970|6967.2|599
1640088300000|2021-12-21 12:05:00|6978|6975.2|6971.5|6968.7|6980.9|6978.1|6971|6968.2|609
1640088600000|2021-12-21 12:10:00|6971.6|6968.8|6965.6|6962.8|6978.5|6975.7|6965.2|6962.4|730
1640088900000|2021-12-21 12:15:00|6965.2|6962.4|6967.1|6964.3|6969.1|6966.3|6962.1|6959.3|684
1640089200000|2021-12-21 12:20:00|6968.1|6965.3|6966.1|6963.3|6972.1|6969.3|6963.1|6960.3|359
1640089500000|2021-12-21 12:25:00|6966.2|6963.4|6977.1|6974.3|6986|6983.2|6966.2|6963.4|958
1640089800000|2021-12-21 12:30:00|6976.2|6973.4|6963.2|6960.4|6978.1|6975.3|6963.1|6960.3|633
1640090100000|2021-12-21 12:35:00|6964.1|6961.3|6953.1|6950.3|6971.1|6968.3|6952.1|6949.3|946
1640090400000|2021-12-21 12:40:00|6953.7|6950.9|6955.3|6952.5|6960.1|6957.3|6947.3|6944.5|1086
1640090700000|2021-12-21 12:45:00|6955.8|6953|6956.3|6953.5|6959.5|6956.7|6950.4|6947.6|959
1640091000000|2021-12-21 12:50:00|6957.2|6954.4|6959.8|6957|6962.2|6959.4|6950.3|6947.5|552
1640091300000|2021-12-21 12:55:00|6960.2|6957.4|6962.6|6959.8|6963.1|6960.3|6955.3|6952.5|472
1640091600000|2021-12-21 13:00:00|6963.1|6960.3|6970.6|6967.8|6972|6969.2|6945.3|6942.5|2100
1640091900000|2021-12-21 13:05:00|6971|6968.2|6961.1|6958.3|6980|6977.2|6960.1|6957.3|1679
1640092200000|2021-12-21 13:10:00|6962|6959.2|6966.1|6963.3|6967.1|6964.3|6952.2|6949.4|1265
1640092500000|2021-12-21 13:15:00|6967|6964.2|6966.1|6963.3|6978.1|6975.3|6963.2|6960.4|1355
1640092800000|2021-12-21 13:20:00|6966.5|6963.7|6960.1|6957.3|6967.1|6964.3|6959.1|6956.3|636
1640093100000|2021-12-21 13:25:00|6959.7|6956.9|6982|6979.2|6982.9|6980.1|6959.7|6956.9|1536
1640093400000|2021-12-21 13:30:00|6981.9|6979.1|6970.7|6967.9|6990.9|6988.1|6970.7|6967.9|1956
1640093700000|2021-12-21 13:35:00|6970.2|6967.4|6967.2|6964.4|6973.2|6970.4|6955.2|6952.4|1644
1640094000000|2021-12-21 13:40:00|6968.2|6965.4|6968.4|6965.6|6978.3|6975.5|6964.4|6961.6|2005
1640094300000|2021-12-21 13:45:00|6967.9|6965.1|6939.4|6936.6|6981.3|6978.5|6938.9|6936.1|3470
1640094600000|2021-12-21 13:50:00|6938.1|6935.3|6953.6|6950.8|6959.5|6956.7|6936.9|6934.1|2080
1640094900000|2021-12-21 13:55:00|6954.4|6951.6|6946.5|6943.7|6954.6|6951.8|6939.1|6936.3|1330
1640095200000|2021-12-21 14:00:00|6945.5|6942.7|6965.1|6962.3|6975.1|6972.3|6933|6930.2|6227
1640095500000|2021-12-21 14:05:00|6966|6963.2|7006.7|7003.9|7009.7|7006.9|6963.1|6960.3|5884
1640095800000|2021-12-21 14:10:00|7006.2|7003.4|7023.9|7021.1|7039.7|7036.9|7001.7|6998.9|8209
1640096100000|2021-12-21 14:15:00|7023.4|7020.6|7032.7|7029.9|7033.7|7030.9|7015.3|7012.5|3561
1640096400000|2021-12-21 14:20:00|7031.7|7028.9|7046.7|7043.9|7052.5|7049.7|7028.8|7026|4442
1640096700000|2021-12-21 14:25:00|7048.5|7045.7|7048.5|7045.7|7064.4|7061.6|7045.4|7042.6|3890
1640097000000|2021-12-21 14:30:00|7048.4|7045.6|7034.7|7031.9|7058.4|7055.6|7030.8|7028|4440
1640097300000|2021-12-21 14:35:00|7034.8|7032|7039.1|7036.3|7046.1|7043.3|7028.7|7025.9|3830
1640097600000|2021-12-21 14:40:00|7039.6|7036.8|7020.5|7017.7|7046.4|7043.6|7014.6|7011.8|3531
1640097900000|2021-12-21 14:45:00|7020.1|7017.3|7027.4|7024.6|7035.5|7032.7|7007.7|7004.9|3018
1640098200000|2021-12-21 14:50:00|7026.5|7023.7|7023.4|7020.6|7031.4|7028.6|7015.5|7012.7|2514
1640098500000|2021-12-21 14:55:00|7023.5|7020.7|7019.5|7016.7|7032.4|7029.6|7012.5|7009.7|2094
1640098800000|2021-12-21 15:00:00|7019.6|7016.8|7031.5|7028.7|7043.4|7040.6|7017.6|7014.8|2823
1640099100000|2021-12-21 15:05:00|7031.4|7028.6|7039.5|7036.7|7047.6|7044.8|7030.5|7027.7|2787
1640099400000|2021-12-21 15:10:00|7039.6|7036.8|7037.6|7034.8|7045.6|7042.8|7025.6|7022.8|2347
1640099700000|2021-12-21 15:15:00|7036.7|7033.9|7017.3|7014.5|7042.6|7039.8|7015.8|7013|3549
1640100000000|2021-12-21 15:20:00|7017.7|7014.9|7022.8|7020|7036.2|7033.4|7014.8|7012|2045
1640100300000|2021-12-21 15:25:00|7023.6|7020.8|7009.8|7007|7024.8|7022|7002.3|6999.5|3289
1640100600000|2021-12-21 15:30:00|7010.2|7007.4|7003.7|7000.9|7028.4|7025.6|7003.7|7000.9|2712
1640100900000|2021-12-21 15:35:00|7004.2|7001.4|7018.7|7015.9|7022.5|7019.7|7000.7|6997.9|2272
1640101200000|2021-12-21 15:40:00|7017.8|7015|7034.1|7031.3|7037.6|7034.8|7015.7|7012.9|2212
1640101500000|2021-12-21 15:45:00|7034|7031.2|7047.6|7044.8|7056.5|7053.7|7032.8|7030|3014
1640101800000|2021-12-21 15:50:00|7047.1|7044.3|7033.5|7030.7|7058.5|7055.7|7031.5|7028.7|2330
1640102100000|2021-12-21 15:55:00|7033|7030.2|7027.5|7024.7|7038.5|7035.7|7026.5|7023.7|1881
1640102400000|2021-12-21 16:00:00|7026.7|7023.9|7030.4|7027.6|7032.5|7029.7|7017.5|7014.7|2629
1640102700000|2021-12-21 16:05:00|7031.2|7028.4|7069.4|7066.6|7070.7|7067.9|7029.4|7026.6|3217
1640103000000|2021-12-21 16:10:00|7068.4|7065.6|7063.9|7061.1|7070.9|7068.1|7060.4|7057.6|1797
1640103300000|2021-12-21 16:15:00|7063.4|7060.6|7065.9|7063.1|7074.4|7071.6|7058.6|7055.8|2289
1640103600000|2021-12-21 16:20:00|7066.4|7063.6|7078.4|7075.6|7089.2|7086.4|7064.5|7061.7|2057
1640103900000|2021-12-21 16:25:00|7078.3|7075.5|7065.3|7062.5|7079.3|7076.5|7059.4|7056.6|2617
1640104200000|2021-12-21 16:30:00|7065.7|7062.9|7065.3|7062.5|7075.3|7072.5|7064.3|7061.5|2032
1640104500000|2021-12-21 16:35:00|7066.2|7063.4|7083.3|7080.5|7100.3|7097.5|7065.3|7062.5|2948
1640104800000|2021-12-21 16:40:00|7083.4|7080.6|7088.2|7085.4|7089.2|7086.4|7076.4|7073.6|2140
1640105100000|2021-12-21 16:45:00|7088.3|7085.5|7080.2|7077.4|7091.2|7088.4|7076.2|7073.4|1485
1640105400000|2021-12-21 16:50:00|7081.1|7078.3|7085.7|7082.9|7088.2|7085.4|7080.2|7077.4|1405
1640105700000|2021-12-21 16:55:00|7085.8|7083|7081.1|7078.3|7087.2|7084.4|7075.2|7072.4|1363
1640106000000|2021-12-21 17:00:00|7082|7079.2|7090.1|7087.3|7095.1|7092.3|7082|7079.2|2027
1640106300000|2021-12-21 17:05:00|7089.7|7086.9|7086|7083.2|7090.9|7088.1|7082.1|7079.3|1363
1640106600000|2021-12-21 17:10:00|7086.1|7083.3|7094.1|7091.3|7098.1|7095.3|7085|7082.2|1748
1640106900000|2021-12-21 17:15:00|7094.5|7091.7|7113|7110.2|7118|7115.2|7093.1|7090.3|3136
1640107200000|2021-12-21 17:20:00|7112.1|7109.3|7110.2|7107.4|7114|7111.2|7100.2|7097.4|1400
1640107500000|2021-12-21 17:25:00|7111|7108.2|7122.5|7119.7|7129.9|7127.1|7106.2|7103.4|2996
1640107800000|2021-12-21 17:30:00|7123|7120.2|7129|7126.2|7131|7128.2|7119|7116.2|1949
1640108100000|2021-12-21 17:35:00|7129.1|7126.3|7122|7119.2|7130|7127.2|7117|7114.2|1987
1640108400000|2021-12-21 17:40:00|7121.1|7118.3|7124|7121.2|7126.1|7123.3|7118.1|7115.3|1654
1640108700000|2021-12-21 17:45:00|7122.2|7119.4|7126|7123.2|7129|7126.2|7121|7118.2|1148
1640109000000|2021-12-21 17:50:00|7126.1|7123.3|7130.1|7127.3|7133.1|7130.3|7121|7118.2|1273
1640109300000|2021-12-21 17:55:00|7129.7|7126.9|7132.1|7129.3|7136|7133.2|7122.3|7119.5|1303
1640109600000|2021-12-21 18:00:00|7132.2|7129.4|7134.1|7131.3|7141|7138.2|7131.1|7128.3|1512
1640109900000|2021-12-21 18:05:00|7134.5|7131.7|7131.2|7128.4|7136.1|7133.3|7124.2|7121.4|1545
1640110200000|2021-12-21 18:10:00|7132.1|7129.3|7140.1|7137.3|7143.1|7140.3|7132.1|7129.3|1051
1640110500000|2021-12-21 18:15:00|7139.6|7136.8|7141.1|7138.3|7142.1|7139.3|7136.1|7133.3|955
1640110800000|2021-12-21 18:20:00|7140.2|7137.4|7122|7119.2|7146.1|7143.3|7122|7119.2|1876
1640111100000|2021-12-21 18:25:00|7122.1|7119.3|7127.1|7124.3|7129.6|7126.8|7119.1|7116.3|1260
1640111400000|2021-12-21 18:30:00|7128|7125.2|7132.1|7129.3|7137|7134.2|7125.5|7122.7|1061
1640111700000|2021-12-21 18:35:00|7133|7130.2|7135|7132.2|7139.1|7136.3|7129.1|7126.3|1107
1640112000000|2021-12-21 18:40:00|7134.5|7131.7|7133|7130.2|7137|7134.2|7130|7127.2|547
1640112300000|2021-12-21 18:45:00|7132.1|7129.3|7143|7140.2|7144|7141.2|7131|7128.2|1232
1640112600000|2021-12-21 18:50:00|7142.2|7139.4|7119.2|7116.4|7142.2|7139.4|7118.8|7116|1979
1640112900000|2021-12-21 18:55:00|7120|7117.2|7121.2|7118.4|7129|7126.2|7120|7117.2|1054
1640113200000|2021-12-21 19:00:00|7122.1|7119.3|7115.3|7112.5|7128.2|7125.4|7113.4|7110.6|2067
1640113500000|2021-12-21 19:05:00|7116.3|7113.5|7116.8|7114|7116.8|7114|7108.4|7105.6|2227
1640113800000|2021-12-21 19:10:00|7116.3|7113.5|7127.3|7124.5|7128.3|7125.5|7116.3|7113.5|1298
1640114100000|2021-12-21 19:15:00|7127.4|7124.6|7124.3|7121.5|7128.4|7125.6|7120.4|7117.6|1274
1640114400000|2021-12-21 19:20:00|7123.9|7121.1|7120|7117.2|7131.3|7128.5|7113|7110.2|2576
1640114700000|2021-12-21 19:25:00|7120.5|7117.7|7107.5|7104.7|7125.5|7122.7|7101.7|7098.9|7332
1640115000000|2021-12-21 19:30:00|7107|7104.2|7114.4|7111.6|7116.5|7113.7|7104.5|7101.7|1287
1640115300000|2021-12-21 19:35:00|7115.3|7112.5|7115.4|7112.6|7117.4|7114.6|7114.4|7111.6|475
1640115600000|2021-12-21 19:40:00|7115.5|7112.7|7114.3|7111.5|7120.4|7117.6|7114.2|7111.4|620
1640115900000|2021-12-21 19:45:00|7114.4|7111.6|7120.3|7117.5|7121.3|7118.5|7114.3|7111.5|351
1640116200000|2021-12-21 19:50:00|7120.7|7117.9|7123.3|7120.5|7124.3|7121.5|7119.3|7116.5|510
1640116500000|2021-12-21 19:55:00|7122.4|7119.6|7135.1|7132.3|7135.1|7132.3|7120.4|7117.6|1230
1640116800000|2021-12-21 20:00:00|7134.7|7131.9|7138.6|7135.8|7143.1|7140.3|7132.6|7129.8|792
1640117100000|2021-12-21 20:05:00|7138.2|7135.4|7135.2|7132.4|7138.2|7135.4|7134.1|7131.3|424
1640117400000|2021-12-21 20:10:00|7135.1|7132.3|7136.2|7133.4|7140.1|7137.3|7133.3|7130.5|1045
1640117700000|2021-12-21 20:15:00|7136.6|7133.8|7139.1|7136.3|7139.1|7136.3|7135.1|7132.3|428
1640118000000|2021-12-21 20:20:00|7138.3|7135.5|7136.1|7133.3|7139.2|7136.4|7135.6|7132.8|303
1640118300000|2021-12-21 20:25:00|7137|7134.2|7137.1|7134.3|7137.6|7134.8|7134.2|7131.4|253
1640118600000|2021-12-21 20:30:00|7136.6|7133.8|7140.1|7137.3|7141|7138.2|7135.6|7132.8|434
1640118900000|2021-12-21 20:35:00|7140|7137.2|7137|7134.2|7140.6|7137.8|7135|7132.2|293
1640119200000|2021-12-21 20:40:00|7136.2|7133.4|7135.1|7132.3|7137|7134.2|7134|7131.2|291
1640119500000|2021-12-21 20:45:00|7134.1|7131.3|7137|7134.2|7137.1|7134.3|7134|7131.2|458
1640119800000|2021-12-21 20:50:00|7137.6|7134.8|7144|7141.2|7144|7141.2|7137.6|7134.8|538
1640120100000|2021-12-21 20:55:00|7143|7140.2|7144.5|7141.7|7145|7142.2|7142|7139.2|557
1640120400000|2021-12-21 21:00:00|7144|7141.2|7144.1|7141.3|7145.1|7142.3|7142|7139.2|610
1640120700000|2021-12-21 21:05:00|7144.2|7141.4|7141.9|7139.1|7145|7142.2|7141.9|7139.1|250
1640121000000|2021-12-21 21:10:00|7142.4|7139.6|7142.9|7140.1|7143.9|7141.1|7141.9|7139.1|152
1640121300000|2021-12-21 21:15:00|7143.4|7140.6|7144.9|7142.1|7144.9|7142.1|7143.4|7140.6|80
1640121600000|2021-12-21 21:20:00|7144.4|7141.6|7150.4|7147.6|7150.9|7148.1|7144|7141.2|367
1640121900000|2021-12-21 21:25:00|7149.9|7147.1|7141.4|7138.6|7150.9|7148.1|7139.4|7134.1|470
1640122200000|2021-12-21 21:30:00|7141.9|7139.1|7136.4|7133.6|7144.6|7139.6|7126.3|7123.5|915
1640122500000|2021-12-21 21:35:00|7135.9|7133.1|7134.4|7131.6|7139.5|7135.6|7132.9|7130.1|212
1640122800000|2021-12-21 21:40:00|7134.9|7132.1|7131.4|7128.6|7134.9|7132.1|7127.6|7124.8|884
1640123100000|2021-12-21 21:45:00|7130.9|7128.1|7138.4|7135.6|7138.4|7135.6|7128.5|7125.2|440
1640123400000|2021-12-21 21:50:00|7137.1|7134.3|7129.4|7126.6|7137.9|7135.1|7127.9|7125.1|263
1640123700000|2021-12-21 21:55:00|7128.9|7126.1|7123.9|7121.1|7132|7126.5|7123.9|7121|464
1640127600000|2021-12-21 23:00:00|7122.9|7120.1|7128.4|7125.6|7128.4|7125.6|7117.5|7114.7|259
1640127900000|2021-12-21 23:05:00|7127.9|7125.1|7123.9|7121.1|7127.9|7125.1|7119.9|7117.1|106
1640128200000|2021-12-21 23:10:00|7124.3|7121.5|7124.4|7121.6|7128.9|7126.1|7123.4|7120.6|72
1640128500000|2021-12-21 23:15:00|7125.4|7122.6|7115.9|7113.1|7127.4|7124.6|7115.9|7113.1|178
1640128800000|2021-12-21 23:20:00|7116.4|7113.6|7123.9|7121.1|7123.9|7121.1|7113.9|7111.1|238
1640129100000|2021-12-21 23:25:00|7123.4|7120.6|7120.9|7118.1|7123.9|7121.1|7118.4|7115.6|147
1640129400000|2021-12-21 23:30:00|7121.3|7118.5|7123.3|7120.5|7123.8|7121|7117.3|7114.5|39
1640129700000|2021-12-21 23:35:00|7122.8|7120|7123.3|7120.5|7125.3|7122.5|7122.8|7120|54
1640130000000|2021-12-21 23:40:00|7123.8|7121|7123.3|7120.5|7124.8|7122|7122.8|7120|31
1640130300000|2021-12-21 23:45:00|7122.9|7120.1|7126.8|7124|7130.9|7128.1|7122.8|7120|192
1640130600000|2021-12-21 23:50:00|7126.3|7123.5|7124.3|7121.5|7128.8|7126|7123.4|7120.6|70
1640130900000|2021-12-21 23:55:00|7123.3|7120.5|7121.8|7119|7125.3|7122.5|7121.8|7119|21
1640131200000|2021-12-22 00:00:00|7122|7119.2|7117.8|7115|7122.8|7120|7116.8|7114|149
1640131500000|2021-12-22 00:05:00|7117.4|7114.6|7117|7114.2|7123|7120.2|7116|7113.2|148
1640131800000|2021-12-22 00:10:00|7117.9|7115.1|7122.3|7119.5|7125.3|7122.5|7115|7112.2|160
1640132100000|2021-12-22 00:15:00|7121.8|7119|7119.5|7116.7|7123|7120.2|7119.5|7116.7|51
1640132400000|2021-12-22 00:20:00|7119.9|7117.1|7118.9|7116.1|7121.9|7119.1|7115|7112.2|92
1640132700000|2021-12-22 00:25:00|7118.4|7115.6|7123.9|7121.1|7124.9|7122.1|7118|7115.2|102
1640133000000|2021-12-22 00:30:00|7123|7120.2|7123.9|7121.1|7124.9|7122.1|7122.4|7119.6|42
1640133300000|2021-12-22 00:35:00|7123.5|7120.7|7124|7121.2|7124.4|7121.6|7122|7119.2|30
1640133600000|2021-12-22 00:40:00|7123.9|7121.1|7121.8|7119|7124.9|7122.1|7120.3|7117.5|47
1640133900000|2021-12-22 00:45:00|7122.2|7119.4|7119.8|7117|7124.3|7121.5|7119.3|7116.5|72
1640134200000|2021-12-22 00:50:00|7120.8|7118|7122.8|7120|7123.8|7121|7120.8|7118|46
1640134500000|2021-12-22 00:55:00|7122.3|7119.5|7126.8|7124|7127.8|7125|7122.3|7119.5|122
1640134800000|2021-12-22 01:00:00|7125.9|7123.1|7143.4|7140.6|7144.9|7142.1|7121.8|7119|850
1640135100000|2021-12-22 01:05:00|7144.3|7141.5|7145.8|7143|7151.9|7149.1|7140.8|7138|705
1640135400000|2021-12-22 01:10:00|7145.4|7142.6|7136.8|7134|7146.6|7143.8|7133.8|7131|344
1640135700000|2021-12-22 01:15:00|7136.4|7133.6|7136.8|7134|7136.8|7134|7130.7|7127.9|265
1640136000000|2021-12-22 01:20:00|7136.3|7133.5|7136.3|7133.5|7143.8|7141|7133.3|7130.5|326
1640136300000|2021-12-22 01:25:00|7135.9|7133.1|7141.8|7139|7144.8|7142|7132.8|7130|663
1640136600000|2021-12-22 01:30:00|7142.3|7139.5|7143.3|7140.5|7147.3|7144.5|7141.8|7139|198
1640136900000|2021-12-22 01:35:00|7143.8|7141|7157.7|7154.9|7158.2|7155.4|7143.8|7141|405
1640137200000|2021-12-22 01:40:00|7157.2|7154.4|7155.8|7153|7160.7|7157.9|7152.8|7150|255
1640137500000|2021-12-22 01:45:00|7155.3|7152.5|7160|7157.2|7160.7|7157.9|7150.8|7148|639
1640137800000|2021-12-22 01:50:00|7160.5|7157.7|7158.6|7155.8|7162.7|7159.9|7154.6|7151.8|392
1640138100000|2021-12-22 01:55:00|7158.2|7155.4|7164.2|7161.4|7168.5|7165.7|7157.7|7154.9|464
1640138400000|2021-12-22 02:00:00|7164.6|7161.8|7168.6|7165.8|7172.6|7169.8|7161.7|7158.9|666
1640138700000|2021-12-22 02:05:00|7167.7|7164.9|7165.2|7162.4|7167.7|7164.9|7159.7|7156.9|399
1640139000000|2021-12-22 02:10:00|7165.6|7162.8|7166.6|7163.8|7173.6|7170.8|7162.6|7159.8|369
1640139300000|2021-12-22 02:15:00|7166.2|7163.4|7159.6|7156.8|7167.6|7164.8|7156.6|7153.8|173
1640139600000|2021-12-22 02:20:00|7160.6|7157.8|7158.6|7155.8|7163.6|7160.8|7157.6|7154.8|178
1640139900000|2021-12-22 02:25:00|7159.6|7156.8|7161.1|7158.3|7162.6|7159.8|7156.6|7153.8|114
1640140200000|2021-12-22 02:30:00|7161.6|7158.8|7158.1|7155.3|7162.6|7159.8|7152.6|7149.8|297
1640140500000|2021-12-22 02:35:00|7158.6|7155.8|7159.6|7156.8|7161.6|7158.8|7156.6|7153.8|176
1640140800000|2021-12-22 02:40:00|7158.7|7155.9|7146.6|7143.8|7158.7|7155.9|7145.6|7142.8|437
1640141100000|2021-12-22 02:45:00|7147.5|7144.7|7144.6|7141.8|7150.4|7147.6|7140.1|7137.3|623
1640141400000|2021-12-22 02:50:00|7143.6|7140.8|7143|7140.2|7146.6|7143.8|7139.6|7136.8|230
1640141700000|2021-12-22 02:55:00|7142.6|7139.8|7140.5|7137.7|7145.5|7142.7|7138.6|7135.8|292
1640142000000|2021-12-22 03:00:00|7140.1|7137.3|7132.5|7129.7|7140.5|7137.7|7131.6|7128.8|395
1640142300000|2021-12-22 03:05:00|7133.4|7130.6|7142.5|7139.7|7143.5|7140.7|7133|7130.2|268
1640142600000|2021-12-22 03:10:00|7140.6|7137.8|7143.5|7140.7|7146|7143.2|7139|7136.2|236
1640142900000|2021-12-22 03:15:00|7143.1|7140.3|7131.7|7128.9|7143.5|7140.7|7131.7|7128.9|523
1640143200000|2021-12-22 03:20:00|7132.1|7129.3|7133.5|7130.7|7137.5|7134.7|7128.7|7125.9|393
1640143500000|2021-12-22 03:25:00|7133.1|7130.3|7134.5|7131.7|7138.4|7135.6|7132.5|7129.7|242
1640143800000|2021-12-22 03:30:00|7134.6|7131.8|7136.5|7133.7|7137.5|7134.7|7133.4|7130.6|132
1640144100000|2021-12-22 03:35:00|7136.1|7133.3|7133.5|7130.7|7139.9|7137.1|7132.5|7129.7|202
1640144400000|2021-12-22 03:40:00|7133.9|7131.1|7137.5|7134.7|7138.9|7136.1|7133.5|7130.7|111
1640144700000|2021-12-22 03:45:00|7137.9|7135.1|7139.9|7137.1|7140.5|7137.7|7136.5|7133.7|77
1640145000000|2021-12-22 03:50:00|7140.4|7137.6|7137.4|7134.6|7142.1|7139.3|7136.5|7133.7|114
1640145300000|2021-12-22 03:55:00|7136.9|7134.1|7136.4|7133.6|7139.4|7136.6|7134.5|7131.7|92
1640145600000|2021-12-22 04:00:00|7135.6|7132.8|7136.5|7133.7|7139.5|7136.7|7135.5|7132.7|77
1640145900000|2021-12-22 04:05:00|7136.9|7134.1|7134.5|7131.7|7138.5|7135.7|7134.4|7131.6|99
1640146200000|2021-12-22 04:10:00|7134.9|7132.1|7133.5|7130.7|7135.5|7132.7|7132.5|7129.7|82
1640146500000|2021-12-22 04:15:00|7133.4|7130.6|7134.5|7131.7|7134.5|7131.7|7132.5|7129.7|26
1640146800000|2021-12-22 04:20:00|7134.4|7131.6|7136.5|7133.7|7136.5|7133.7|7133.1|7130.3|50
1640147100000|2021-12-22 04:25:00|7136.9|7134.1|7134.9|7132.1|7137.5|7134.7|7134.5|7131.7|52
1640147400000|2021-12-22 04:30:00|7134.5|7131.7|7135.9|7133.1|7136.5|7133.7|7132.5|7129.7|102
1640147700000|2021-12-22 04:35:00|7136.3|7133.5|7136.9|7134.1|7137.9|7135.1|7135.9|7133.1|14
1640148000000|2021-12-22 04:40:00|7136.5|7133.7|7135.5|7132.7|7137.9|7135.1|7135.4|7132.6|27
1640148300000|2021-12-22 04:45:00|7134.9|7132.1|7133.9|7131.1|7137.5|7134.7|7133.5|7130.7|54
1640148600000|2021-12-22 04:50:00|7133.5|7130.7|7133.9|7131.1|7136.5|7133.7|7133.5|7130.7|87
1640148900000|2021-12-22 04:55:00|7133.5|7130.7|7133.5|7130.7|7135.4|7132.6|7133.5|7130.7|37
1640149200000|2021-12-22 05:00:00|7133.4|7130.6|7133.9|7131.1|7135.3|7132.5|7128.5|7125.7|154
1640149500000|2021-12-22 05:05:00|7133.5|7130.7|7122.6|7119.8|7133.9|7131.1|7119.6|7116.8|506
1640149800000|2021-12-22 05:10:00|7122.1|7119.3|7116.6|7113.8|7122.6|7119.8|7115.6|7112.8|365
1640150100000|2021-12-22 05:15:00|7116.7|7113.9|7118.6|7115.8|7119.6|7116.8|7116.6|7113.8|113
1640150400000|2021-12-22 05:20:00|7118.5|7115.7|7118.5|7115.7|7121.5|7118.7|7116.6|7113.8|131
1640150700000|2021-12-22 05:25:00|7119.5|7116.7|7120.5|7117.7|7121.1|7118.3|7115.6|7112.8|171
1640151000000|2021-12-22 05:30:00|7120.6|7117.8|7131.6|7128.8|7132.5|7129.7|7119.6|7116.8|691
1640151300000|2021-12-22 05:35:00|7130.8|7128|7128.1|7125.3|7134.7|7131.9|7127.6|7124.8|227
1640151600000|2021-12-22 05:40:00|7128.5|7125.7|7123.6|7120.8|7129.6|7126.8|7122.6|7119.8|293
1640151900000|2021-12-22 05:45:00|7123.2|7120.4|7120.6|7117.8|7126.6|7123.8|7116.5|7113.7|314
1640152200000|2021-12-22 05:50:00|7121|7118.2|7114.6|7111.8|7125.5|7122.7|7112.1|7109.3|625
1640152500000|2021-12-22 05:55:00|7114|7111.2|7121.6|7118.8|7124.1|7121.3|7111.6|7108.8|266
1640152800000|2021-12-22 06:00:00|7122.4|7119.6|7118.6|7115.8|7125|7122.2|7118.6|7115.8|240
1640153100000|2021-12-22 06:05:00|7119|7116.2|7131.6|7128.8|7133.1|7130.3|7116.6|7113.8|488
1640153400000|2021-12-22 06:10:00|7132.4|7129.6|7128.6|7125.8|7137|7134.2|7127.6|7124.8|404
1640153700000|2021-12-22 06:15:00|7129.4|7126.6|7133.6|7130.8|7135.1|7132.3|7127.1|7124.3|403
1640154000000|2021-12-22 06:20:00|7134|7131.2|7130.6|7127.8|7135|7132.2|7129.6|7126.8|171
1640154300000|2021-12-22 06:25:00|7129.7|7126.9|7127.1|7124.3|7133|7130.2|7126.6|7123.8|143
1640154600000|2021-12-22 06:30:00|7127.5|7124.7|7120.6|7117.8|7134.6|7131.8|7120.6|7117.8|245
1640154900000|2021-12-22 06:35:00|7121.5|7118.7|7120.5|7117.7|7123.5|7120.7|7117.5|7114.7|269
1640155200000|2021-12-22 06:40:00|7120.1|7117.3|7125|7122.2|7127|7124.2|7119.5|7116.7|278
1640155500000|2021-12-22 06:45:00|7124.5|7121.7|7123.1|7120.3|7128.5|7125.7|7122.5|7119.7|204
1640155800000|2021-12-22 06:50:00|7122.6|7119.8|7119.1|7116.3|7123|7120.2|7116.6|7113.8|241
1640156100000|2021-12-22 06:55:00|7119.5|7116.7|7120|7117.2|7122|7119.2|7117.7|7114.9|180
1640156400000|2021-12-22 07:00:00|7120.5|7117.7|7116|7113.2|7120.5|7117.7|7111.5|7108.7|488
1640156700000|2021-12-22 07:05:00|7115.6|7112.8|7114.5|7111.7|7118.6|7115.8|7113.1|7110.3|137
1640157000000|2021-12-22 07:10:00|7113.9|7111.1|7125.1|7122.3|7126.1|7123.3|7113|7110.2|328
1640157300000|2021-12-22 07:15:00|7125.5|7122.7|7118.5|7115.7|7125.5|7122.7|7116.5|7113.7|158
1640157600000|2021-12-22 07:20:00|7118.1|7115.3|7119.1|7116.3|7120.5|7117.7|7115.5|7112.7|138
1640157900000|2021-12-22 07:25:00|7119.5|7116.7|7120.5|7117.7|7122.9|7120.1|7114.6|7111.8|181
1640158200000|2021-12-22 07:30:00|7120.1|7117.3|7126.5|7123.7|7127.5|7124.7|7116.5|7113.7|264
1640158500000|2021-12-22 07:35:00|7126.1|7123.3|7119.5|7116.7|7126.5|7123.7|7118.5|7115.7|263
1640158800000|2021-12-22 07:40:00|7120.5|7117.7|7125.5|7122.7|7126.5|7123.7|7118.5|7115.7|174
1640159100000|2021-12-22 07:45:00|7125.1|7122.3|7121.1|7118.3|7125.5|7122.7|7118.5|7115.7|184
1640159400000|2021-12-22 07:50:00|7120.6|7117.8|7110.7|7107.9|7120.9|7118.1|7107.6|7104.8|480
1640159700000|2021-12-22 07:55:00|7111.2|7108.4|7117.7|7114.9|7120.6|7117.8|7110.7|7107.9|311
1640160000000|2021-12-22 08:00:00|7118.2|7115.4|7117.6|7114.8|7119.1|7116.3|7111.7|7108.9|430
1640160300000|2021-12-22 08:05:00|7118.6|7115.8|7116.6|7113.8|7125.6|7122.8|7114.6|7111.8|392
1640160600000|2021-12-22 08:10:00|7117.6|7114.8|7136.5|7133.7|7138.3|7135.5|7116.1|7113.3|872
1640160900000|2021-12-22 08:15:00|7136|7133.2|7135.1|7132.3|7136.6|7133.8|7129.6|7126.8|482
1640161200000|2021-12-22 08:20:00|7134.6|7131.8|7113.6|7110.8|7137.6|7134.8|7112.6|7109.8|729
1640161500000|2021-12-22 08:25:00|7113.2|7110.4|7097.4|7094.6|7113.2|7110.4|7096.5|7093.7|1754
1640161800000|2021-12-22 08:30:00|7098.1|7095.3|7112.5|7109.7|7112.5|7109.7|7092.6|7089.8|1464
1640162100000|2021-12-22 08:35:00|7113|7110.2|7111|7108.2|7118.5|7115.7|7109.5|7106.7|609
1640162400000|2021-12-22 08:40:00|7110.5|7107.7|7118.5|7115.7|7121.3|7118.5|7109.5|7106.7|468
1640162700000|2021-12-22 08:45:00|7118|7115.2|7147.3|7144.5|7149.3|7146.5|7115.2|7112.4|1319
1640163000000|2021-12-22 08:50:00|7148.3|7145.5|7137.3|7134.5|7150.3|7147.5|7135.3|7132.5|728
1640163300000|2021-12-22 08:55:00|7137.4|7134.6|7131.9|7129.1|7143.4|7140.6|7131.4|7128.6|835
1640163600000|2021-12-22 09:00:00|7132.3|7129.5|7132.3|7129.5|7139.3|7136.5|7130.4|7127.6|769
1640163900000|2021-12-22 09:05:00|7131.9|7129.1|7131.3|7128.5|7135.3|7132.5|7125.3|7122.5|415
1640164200000|2021-12-22 09:10:00|7130.9|7128.1|7140.9|7138.1|7143.3|7140.5|7130.3|7127.5|446
1640164500000|2021-12-22 09:15:00|7140.4|7137.6|7144.4|7141.6|7145.2|7142.4|7136.3|7133.5|391
1640164800000|2021-12-22 09:20:00|7145.3|7142.5|7141.3|7138.5|7146.3|7143.5|7139.3|7136.5|592
1640165100000|2021-12-22 09:25:00|7142.1|7139.3|7149.3|7146.5|7152.3|7149.5|7141.8|7139|722
1640165400000|2021-12-22 09:30:00|7148.4|7145.6|7146.3|7143.5|7149.3|7146.5|7139.3|7136.5|495
1640165700000|2021-12-22 09:35:00|7146.7|7143.9|7159.3|7156.5|7159.3|7156.5|7146.3|7143.5|714
1640166000000|2021-12-22 09:40:00|7159.8|7157|7155.3|7152.5|7160.3|7157.5|7154.3|7151.5|397
1640166300000|2021-12-22 09:45:00|7154.3|7151.5|7155.2|7152.4|7158.3|7155.5|7152.3|7149.5|376
1640166600000|2021-12-22 09:50:00|7155.3|7152.5|7153.2|7150.4|7157.2|7154.4|7151.4|7148.6|276
1640166900000|2021-12-22 09:55:00|7152.2|7149.4|7138.2|7135.4|7153.2|7150.4|7133.2|7130.4|800
1640167200000|2021-12-22 10:00:00|7138.7|7135.9|7143.2|7140.4|7146.2|7143.4|7138.2|7135.4|487
1640167500000|2021-12-22 10:05:00|7143.7|7140.9|7140.2|7137.4|7147.2|7144.4|7139.2|7136.4|366
1640167800000|2021-12-22 10:10:00|7140.3|7137.5|7143.2|7140.4|7145.6|7142.8|7140.2|7137.4|326
1640168100000|2021-12-22 10:15:00|7144.2|7141.4|7155.6|7152.8|7158.1|7155.3|7142.7|7139.9|999
1640168400000|2021-12-22 10:20:00|7155.1|7152.3|7137.1|7134.3|7156.1|7153.3|7137.1|7134.3|508
1640168700000|2021-12-22 10:25:00|7137|7134.2|7143.9|7141.1|7144.9|7142.1|7134.1|7131.3|643
1640169000000|2021-12-22 10:30:00|7143.5|7140.7|7138.8|7136|7143.9|7141.1|7136.8|7134|310
1640169300000|2021-12-22 10:35:00|7138.9|7136.1|7149.8|7147|7150.8|7148|7137.9|7135.1|375
1640169600000|2021-12-22 10:40:00|7148.9|7146.1|7133.9|7131.1|7154.7|7151.9|7133.3|7130.5|1193
1640169900000|2021-12-22 10:45:00|7134.8|7132|7145.9|7143.1|7149.9|7147.1|7133.9|7131.1|607
1640170200000|2021-12-22 10:50:00|7146.7|7143.9|7144.9|7142.1|7150.9|7148.1|7138|7135.2|586
1640170500000|2021-12-22 10:55:00|7145.3|7142.5|7158.7|7155.9|7162.1|7159.3|7145.3|7142.5|769
1640170800000|2021-12-22 11:00:00|7158.8|7156|7148.9|7146.1|7160.3|7157.5|7146.3|7143.5|964
1640171100000|2021-12-22 11:05:00|7148.3|7145.5|7148.9|7146.1|7150.8|7148|7144.9|7142.1|347
1640171400000|2021-12-22 11:10:00|7147.9|7145.1|7143.3|7140.5|7148.8|7146|7141.9|7139.1|301
1640171700000|2021-12-22 11:15:00|7143.7|7140.9|7145.9|7143.1|7147.9|7145.1|7135.8|7133|836
1640172000000|2021-12-22 11:20:00|7145.7|7142.9|7143.8|7141|7147.8|7145|7138.8|7136|306
1640172300000|2021-12-22 11:25:00|7143.7|7140.9|7138.7|7135.9|7144.7|7141.9|7136.8|7134|193
1640172600000|2021-12-22 11:30:00|7138.3|7135.5|7131.8|7129|7139.8|7137|7128.9|7126.1|472
1640172900000|2021-12-22 11:35:00|7131.3|7128.5|7123.9|7121.1|7131.8|7129|7122.8|7120|622
1640173200000|2021-12-22 11:40:00|7124.8|7122|7128.8|7126|7130|7127.2|7120.8|7118|336
1640173500000|2021-12-22 11:45:00|7129.2|7126.4|7130.8|7128|7132.3|7129.5|7125.9|7123.1|386
1640173800000|2021-12-22 11:50:00|7129.8|7127|7130.7|7127.9|7134.7|7131.9|7127.7|7124.9|553
1640174100000|2021-12-22 11:55:00|7131.2|7128.4|7139.7|7136.9|7142.2|7139.4|7129.7|7126.9|507
1640174400000|2021-12-22 12:00:00|7138.7|7135.9|7138.7|7135.9|7139.7|7136.9|7132.7|7129.9|346
1640174700000|2021-12-22 12:05:00|7139.7|7136.9|7138.6|7135.8|7143.6|7140.8|7137.6|7134.8|325
1640175000000|2021-12-22 12:10:00|7138.1|7135.3|7127.8|7125|7140.6|7137.8|7127.2|7124.4|731
1640175300000|2021-12-22 12:15:00|7127.7|7124.9|7119.8|7117|7127.7|7124.9|7118.8|7116|882
1640175600000|2021-12-22 12:20:00|7118.9|7116.1|7105|7102.2|7118.9|7116.1|7103.9|7101.1|995
1640175900000|2021-12-22 12:25:00|7104.5|7101.7|7103|7100.2|7109|7106.2|7099|7096.2|744
1640176200000|2021-12-22 12:30:00|7102|7099.2|7110|7107.2|7114.9|7112.1|7102|7099.2|901
1640176500000|2021-12-22 12:35:00|7110.8|7108|7109|7106.2|7113.9|7111.1|7106|7103.2|372
1640176800000|2021-12-22 12:40:00|7110|7107.2|7108.5|7105.7|7111.9|7109.1|7108|7105.2|356
1640177100000|2021-12-22 12:45:00|7108.9|7106.1|7106|7103.2|7110.9|7108.1|7106|7103.2|534
1640177400000|2021-12-22 12:50:00|7108|7105.2|7107.5|7104.7|7117.9|7115.1|7104.2|7101.4|648
1640177700000|2021-12-22 12:55:00|7107.1|7104.3|7114.9|7112.1|7117.9|7115.1|7105.6|7102.8|778
1640178000000|2021-12-22 13:00:00|7113.3|7110.5|7122|7119.2|7122.9|7120.1|7111|7108.2|945
1640178300000|2021-12-22 13:05:00|7122.4|7119.6|7114.1|7111.3|7128.6|7125.8|7114.1|7111.3|836
1640178600000|2021-12-22 13:10:00|7114|7111.2|7113.1|7110.3|7119.2|7116.4|7106.2|7103.4|713
1640178900000|2021-12-22 13:15:00|7112.6|7109.8|7105.3|7102.5|7114.1|7111.3|7098.9|7095.8|919
1640179200000|2021-12-22 13:20:00|7104.8|7102|7107.2|7104.4|7109.2|7106.4|7099.2|7096.4|925
1640179500000|2021-12-22 13:25:00|7108|7105.2|7102.7|7099.9|7112.1|7109.3|7099.2|7096.4|553
1640179800000|2021-12-22 13:30:00|7103.1|7100.3|7123.1|7120.3|7130.1|7127.3|7101.2|7098.4|1376
1640180100000|2021-12-22 13:35:00|7124|7121.2|7114.7|7111.9|7124.1|7121.3|7110.2|7107.4|958
1640180400000|2021-12-22 13:40:00|7114.6|7111.8|7102.3|7099.5|7117.1|7114.3|7101.2|7098.4|1145
1640180700000|2021-12-22 13:45:00|7102.7|7099.9|7102|7099.2|7109.2|7106.4|7078.5|7075.7|5404
1640181000000|2021-12-22 13:50:00|7101.5|7098.7|7114.4|7111.6|7127.4|7124.6|7100.4|7097.6|2064
1640181300000|2021-12-22 13:55:00|7115.2|7112.4|7133.5|7130.7|7137|7134.2|7112.3|7109.5|2083
1640181600000|2021-12-22 14:00:00|7133.1|7130.3|7112.4|7109.6|7141.5|7138.7|7099.3|7096.5|4419
1640181900000|2021-12-22 14:05:00|7111.4|7108.6|7112.2|7109.4|7121.2|7118.4|7102.2|7099.4|1474
1640182200000|2021-12-22 14:10:00|7111.3|7108.5|7109.2|7106.4|7124.2|7121.4|7102.4|7099.6|1433
1640182500000|2021-12-22 14:15:00|7110.1|7107.3|7109.1|7106.3|7117.1|7114.3|7101.2|7098.4|1152
1640182800000|2021-12-22 14:20:00|7110.1|7107.3|7117|7114.2|7119.9|7117.1|7109.7|7106.9|1172
1640183100000|2021-12-22 14:25:00|7116|7113.2|7131|7128.2|7131.5|7128.7|7115|7112.2|1899
1640183400000|2021-12-22 14:30:00|7131.5|7128.7|7123.2|7120.4|7133|7130.2|7120.1|7117.3|1859
1640183700000|2021-12-22 14:35:00|7123.6|7120.8|7124.2|7121.4|7128.2|7125.4|7114.2|7111.4|1621
1640184000000|2021-12-22 14:40:00|7125|7122.2|7123|7120.2|7129|7126.2|7107.2|7104.4|2137
1640184300000|2021-12-22 14:45:00|7122|7119.2|7109.5|7106.7|7129|7126.2|7108.1|7105.3|1436
1640184600000|2021-12-22 14:50:00|7109.9|7107.1|7110.2|7107.4|7116|7113.2|7104.8|7102|1749
1640184900000|2021-12-22 14:55:00|7109.2|7106.4|7124.1|7121.3|7125|7122.2|7105.2|7102.4|1193
1640185200000|2021-12-22 15:00:00|7124.5|7121.7|7135|7132.2|7138|7135.2|7119|7116.2|2599
1640185500000|2021-12-22 15:05:00|7135.9|7133.1|7131.8|7129|7141.9|7139.1|7124|7121.2|2805
1640185800000|2021-12-22 15:10:00|7132.3|7129.5|7138.7|7135.9|7142.2|7139.4|7124.9|7122.1|2171
1640186100000|2021-12-22 15:15:00|7138.2|7135.4|7153.5|7150.7|7154.5|7151.7|7131.7|7128.9|3846
1640186400000|2021-12-22 15:20:00|7153.9|7151.1|7159.4|7156.6|7162.4|7159.6|7145.4|7142.6|3603
1640186700000|2021-12-22 15:25:00|7159|7156.2|7152.1|7148.1|7159|7156.2|7145.5|7142.7|1665
1640187000000|2021-12-22 15:30:00|7150.2|7147.4|7130.6|7127.8|7156.6|7152.6|7126.7|7123.9|6194
1640187300000|2021-12-22 15:35:00|7131|7128.2|7177.3|7174.5|7189.3|7186.5|7128.6|7125.8|7534
1640187600000|2021-12-22 15:40:00|7177.4|7174.6|7161.4|7158.6|7185.3|7182.5|7157.5|7154.7|2998
1640187900000|2021-12-22 15:45:00|7160.8|7158|7171.6|7168.8|7173.6|7170.8|7158.9|7156.1|3135
1640188200000|2021-12-22 15:50:00|7172.5|7169.7|7172.5|7169.7|7176.6|7173.8|7167.5|7164.7|1893
1640188500000|2021-12-22 15:55:00|7172.6|7169.8|7152.6|7149.8|7176.5|7173.7|7148.7|7145.9|2337
1640188800000|2021-12-22 16:00:00|7153.6|7150.8|7150.6|7147.8|7164.6|7161.8|7149.7|7146.9|1749
1640189100000|2021-12-22 16:05:00|7151.5|7148.7|7141.8|7139|7154.6|7151.8|7135.8|7133|2488
1640189400000|2021-12-22 16:10:00|7142.6|7139.8|7161.6|7158.8|7163.6|7160.8|7140.8|7138|2318
1640189700000|2021-12-22 16:15:00|7162.5|7159.7|7159.9|7157.1|7164.6|7161.8|7155.7|7152.9|1506
1640190000000|2021-12-22 16:20:00|7159.8|7157|7171.6|7168.8|7172.6|7169.8|7153.8|7151|2033
1640190300000|2021-12-22 16:25:00|7171.5|7168.7|7176.6|7173.8|7179.5|7176.7|7160.7|7157.9|2459
1640190600000|2021-12-22 16:30:00|7176.4|7173.6|7191.5|7188.7|7191.6|7188.8|7172.6|7169.8|2963
1640190900000|2021-12-22 16:35:00|7191.6|7188.8|7183.6|7180.8|7201.5|7198.7|7178.9|7176.1|3146
1640191200000|2021-12-22 16:40:00|7183.5|7180.7|7172.9|7170.1|7184.6|7181.8|7169.8|7167|1995
1640191500000|2021-12-22 16:45:00|7171.8|7169|7179.7|7176.9|7180.6|7177.8|7164.9|7162.1|1803
1640191800000|2021-12-22 16:50:00|7178.8|7176|7181.6|7178.8|7184.6|7181.8|7173.2|7170.4|1832
1640192100000|2021-12-22 16:55:00|7181.1|7178.3|7188.4|7185.6|7190.3|7187.5|7180.6|7177.8|3063
1640192400000|2021-12-22 17:00:00|7188.8|7186|7207.2|7204.4|7211.2|7208.4|7182.5|7179.7|3936
1640192700000|2021-12-22 17:05:00|7206.3|7203.5|7217.2|7214.4|7220.2|7217.4|7199.3|7196.5|2389
1640193000000|2021-12-22 17:10:00|7216.7|7213.9|7212.2|7209.4|7222.1|7219.3|7208.1|7205.3|2098
1640193300000|2021-12-22 17:15:00|7212.3|7209.5|7206.1|7203.3|7214.2|7211.4|7202.5|7199.7|1664
1640193600000|2021-12-22 17:20:00|7206.2|7203.4|7209.2|7206.4|7210.2|7207.4|7202.2|7199.4|817
1640193900000|2021-12-22 17:25:00|7210.1|7207.3|7214.4|7211.6|7220.2|7217.4|7209.3|7206.5|2316
1640194200000|2021-12-22 17:30:00|7214.3|7211.5|7214.3|7211.5|7218.3|7215.5|7207.5|7204.7|1198
1640194500000|2021-12-22 17:35:00|7215.1|7212.3|7216.3|7213.5|7218.8|7216|7208.4|7205.6|1242
1640194800000|2021-12-22 17:40:00|7216.2|7213.4|7212.6|7209.8|7222.1|7219.3|7211.2|7208.4|1149
1640195100000|2021-12-22 17:45:00|7212.7|7209.9|7211.1|7208.3|7216.1|7213.3|7207.1|7204.3|894
1640195400000|2021-12-22 17:50:00|7211.2|7208.4|7215.3|7212.5|7217.1|7214.3|7210.2|7207.4|1091
1640195700000|2021-12-22 17:55:00|7216.1|7213.3|7211.1|7208.3|7216.3|7213.5|7207.2|7204.4|1039
1640196000000|2021-12-22 18:00:00|7211.5|7208.7|7214.2|7211.4|7218.6|7215.8|7207.2|7204.4|781
1640196300000|2021-12-22 18:05:00|7214.6|7211.8|7223.9|7221.1|7224|7221.2|7213.2|7210.4|946
1640196600000|2021-12-22 18:10:00|7223.1|7220.3|7210.3|7207.5|7223.9|7221.1|7210.1|7207.3|1302
1640196900000|2021-12-22 18:15:00|7210.7|7207.9|7214.1|7211.3|7217.2|7214.4|7209.2|7206.4|937
1640197200000|2021-12-22 18:20:00|7214.2|7211.4|7225.1|7222.3|7232.1|7229.3|7211.3|7208.5|1340
1640197500000|2021-12-22 18:25:00|7226.1|7223.3|7229.2|7226.4|7230.1|7227.3|7219.1|7216.3|1256
1640197800000|2021-12-22 18:30:00|7229.1|7226.3|7225.1|7222.3|7230.1|7227.3|7222.2|7219.4|896
1640198100000|2021-12-22 18:35:00|7224.3|7221.5|7227.2|7224.4|7231.2|7228.4|7222.2|7219.4|1213
1640198400000|2021-12-22 18:40:00|7227.1|7224.3|7215.2|7212.4|7227.1|7224.3|7214.1|7211.3|1815
1640198700000|2021-12-22 18:45:00|7216|7213.2|7229.1|7226.3|7233.4|7230.6|7215.2|7212.4|2786
1640199000000|2021-12-22 18:50:00|7229.2|7226.4|7240.8|7238|7247.8|7245|7225.1|7222.3|5310
1640199300000|2021-12-22 18:55:00|7240.4|7237.6|7245.6|7242.8|7251.5|7248.7|7239.8|7237|2895
1640199600000|2021-12-22 19:00:00|7245.2|7242.4|7233.7|7230.9|7245.6|7242.8|7232.5|7229.7|3048
1640199900000|2021-12-22 19:05:00|7234.1|7231.3|7227.5|7224.7|7239.6|7236.8|7225.6|7222.8|1836
1640200200000|2021-12-22 19:10:00|7227.6|7224.8|7238.6|7235.8|7240.5|7237.7|7227.5|7224.7|1714
1640200500000|2021-12-22 19:15:00|7238.5|7235.7|7252.5|7249.7|7254.9|7252.1|7233.6|7230.8|2637
1640200800000|2021-12-22 19:20:00|7253.4|7250.6|7266.9|7264.1|7271.4|7268.6|7249.5|7246.7|4501
1640201100000|2021-12-22 19:25:00|7266.4|7263.6|7270.4|7267.6|7277.3|7274.5|7266.3|7263.5|6953
1640201400000|2021-12-22 19:30:00|7270.3|7267.5|7280.2|7277.4|7281.3|7278.5|7268.3|7265.5|2647
1640201700000|2021-12-22 19:35:00|7280.7|7277.9|7293.1|7290.3|7296.1|7293.3|7278.2|7275.4|2003
1640202000000|2021-12-22 19:40:00|7293.6|7290.8|7284.2|7281.4|7294.1|7291.3|7282.2|7279.4|1605
1640202300000|2021-12-22 19:45:00|7284.6|7281.8|7289.2|7286.4|7291.1|7288.3|7279.3|7276.5|876
1640202600000|2021-12-22 19:50:00|7289.1|7286.3|7287.2|7284.4|7291.2|7288.4|7286.3|7283.5|742
1640202900000|2021-12-22 19:55:00|7286.4|7283.6|7281.4|7278.6|7288.1|7285.3|7280.3|7277.5|635
1640203200000|2021-12-22 20:00:00|7281.5|7278.7|7274.5|7271.7|7282.3|7279.5|7272.6|7269.8|736
1640203500000|2021-12-22 20:05:00|7274.6|7271.8|7277.5|7274.7|7278.5|7275.7|7274.5|7271.7|453
1640203800000|2021-12-22 20:10:00|7277.1|7274.3|7281|7278.2|7281.5|7278.7|7275.1|7272.3|424
1640204100000|2021-12-22 20:15:00|7280.5|7277.7|7273.5|7270.7|7283.5|7280.7|7272.5|7269.7|660
1640204400000|2021-12-22 20:20:00|7273.4|7270.6|7274.5|7271.7|7274.6|7271.8|7268.6|7265.8|442
1640204700000|2021-12-22 20:25:00|7273.6|7270.8|7274.5|7271.7|7275.6|7272.8|7273.5|7270.7|150
1640205000000|2021-12-22 20:30:00|7274|7271.2|7278.4|7275.6|7279.5|7276.7|7273.5|7270.7|415
1640205300000|2021-12-22 20:35:00|7277.9|7275.1|7279.4|7276.6|7281.3|7278.5|7277.4|7274.6|327
1640205600000|2021-12-22 20:40:00|7279.9|7277.1|7280.4|7277.6|7280.4|7277.6|7275.4|7272.6|275
1640205900000|2021-12-22 20:45:00|7279.9|7277.1|7285.3|7282.5|7286.4|7283.6|7277.3|7274.5|660
1640206200000|2021-12-22 20:50:00|7286.2|7283.4|7287.3|7284.5|7288.4|7285.6|7283.4|7280.6|281
1640206500000|2021-12-22 20:55:00|7287.8|7285|7289.3|7286.5|7290.3|7287.5|7282.4|7279.6|756
1640206800000|2021-12-22 21:00:00|7289.7|7286.9|7285.3|7282.5|7290.3|7287.5|7285.3|7282.5|328
1640207100000|2021-12-22 21:05:00|7285.2|7282.4|7288.2|7285.4|7289.2|7286.4|7284.4|7281.6|314
1640207400000|2021-12-22 21:10:00|7288.7|7285.9|7285.6|7282.8|7289.2|7286.4|7284.3|7281.5|151
1640207700000|2021-12-22 21:15:00|7285.2|7282.4|7286.1|7283.3|7287.1|7284.3|7285.1|7282.3|46
1640208000000|2021-12-22 21:20:00|7286.2|7283.4|7290.1|7287.3|7291|7288.2|7286.2|7283.4|210
1640208300000|2021-12-22 21:25:00|7289.3|7286.5|7289.1|7286.3|7290.2|7287.4|7288.2|7285.4|144
1640208600000|2021-12-22 21:30:00|7289.2|7286.4|7292|7289.2|7293.2|7290.4|7289.1|7286.3|264
1640208900000|2021-12-22 21:35:00|7292.1|7289.3|7289.2|7286.4|7293.2|7290.4|7289.2|7286.4|109
1640209200000|2021-12-22 21:40:00|7289.6|7286.8|7288.7|7285.9|7291.1|7288.3|7287|7284.2|395
1640209500000|2021-12-22 21:45:00|7288.6|7285.8|7296.2|7293.4|7296.2|7293.4|7288|7283.2|428
1640209800000|2021-12-22 21:50:00|7296.1|7293.3|7295.5|7292.7|7306.1|7303.3|7293.1|7290.3|731
1640210100000|2021-12-22 21:55:00|7295.1|7292.3|7295.9|7293.1|7296.9|7294.1|7292|7289.2|305
1640214000000|2021-12-22 23:00:00|7310.6|7307.8|7294.5|7291.7|7317.7|7312.4|7294|7291.2|306
1640214300000|2021-12-22 23:05:00|7294|7291.2|7295.5|7292.7|7299|7296.2|7294|7291.2|356
1640214600000|2021-12-22 23:10:00|7296|7293.2|7293.2|7290.4|7297|7294.2|7289.2|7286.4|306
1640214900000|2021-12-22 23:15:00|7293.6|7290.8|7293.7|7290.9|7296.1|7293.3|7290.2|7287.4|114
1640215200000|2021-12-22 23:20:00|7294.1|7291.3|7297.3|7294.5|7298.7|7295.9|7292.4|7289.6|211
1640215500000|2021-12-22 23:25:00|7297.8|7295|7300.3|7297.5|7301.3|7298.5|7297.3|7294.5|176
1640215800000|2021-12-22 23:30:00|7300.9|7298.1|7307.8|7305|7309.1|7306.3|7300.3|7297.5|152
1640216100000|2021-12-22 23:35:00|7308.2|7305.4|7309.5|7306.7|7311.3|7308.5|7306.9|7304.1|195
1640216400000|2021-12-22 23:40:00|7310.3|7307.5|7305.4|7302.6|7311.5|7308.7|7303.4|7300.6|132
1640216700000|2021-12-22 23:45:00|7305.8|7303|7300.4|7297.6|7307.4|7304.6|7300|7297.2|66
1640217000000|2021-12-22 23:50:00|7301.2|7298.4|7303.4|7300.6|7303.4|7300.6|7300.4|7297.6|49
1640217300000|2021-12-22 23:55:00|7303|7300.2|7302|7299.2|7304|7301.2|7302|7299.2|42
1640217600000|2021-12-23 00:00:00|7301.5|7298.7|7297.4|7294.6|7302.4|7299.6|7297.4|7294.6|112
1640217900000|2021-12-23 00:05:00|7296.4|7293.6|7286.4|7283.6|7296.4|7293.6|7284.9|7282.1|431
1640218200000|2021-12-23 00:10:00|7286|7283.2|7283.3|7280.5|7286.4|7283.6|7281.4|7278.6|339
1640218500000|2021-12-23 00:15:00|7284.3|7281.5|7287.3|7284.5|7288.3|7285.5|7283.9|7281.1|123
1640218800000|2021-12-23 00:20:00|7286.8|7284|7286.9|7284.1|7289.4|7286.6|7286.3|7283.5|97
1640219100000|2021-12-23 00:25:00|7287.3|7284.5|7289.9|7287.1|7292.3|7289.5|7286.9|7284.1|139
1640219400000|2021-12-23 00:30:00|7289.3|7286.5|7285.3|7282.5|7290.3|7287.5|7285.3|7282.5|101
1640219700000|2021-12-23 00:35:00|7286.3|7283.5|7287.3|7284.5|7287.3|7284.5|7285.4|7282.6|63
1640220000000|2021-12-23 00:40:00|7286.8|7284|7286.3|7283.5|7287.4|7284.6|7286.3|7283.5|45
1640220300000|2021-12-23 00:45:00|7287.3|7284.5|7289.3|7286.5|7290.3|7287.5|7287.3|7284.5|83
1640220600000|2021-12-23 00:50:00|7288.5|7285.7|7287.3|7284.5|7288.8|7286|7283.3|7280.5|150
1640220900000|2021-12-23 00:55:00|7287.4|7284.6|7286.1|7283.3|7288.3|7285.5|7285.6|7282.8|170
1640221200000|2021-12-23 01:00:00|7286.5|7283.7|7278.1|7275.3|7297.1|7294.3|7278.1|7275.3|1326
1640221500000|2021-12-23 01:05:00|7278.9|7276.1|7283.9|7281.1|7283.9|7281.1|7278|7275.2|506
1640221800000|2021-12-23 01:10:00|7283.1|7280.3|7286.3|7283.5|7288.8|7286|7280.9|7278.1|249
1640222100000|2021-12-23 01:15:00|7285.9|7283.1|7291.9|7289.1|7292.8|7290|7285.9|7283.1|247
1640222400000|2021-12-23 01:20:00|7292.8|7290|7296.9|7294.1|7298.9|7296.1|7289.8|7287|314
1640222700000|2021-12-23 01:25:00|7297.8|7295|7297.9|7295.1|7307.9|7305.1|7296.8|7294|880
1640223000000|2021-12-23 01:30:00|7299|7296.2|7300.4|7297.6|7307.9|7305.1|7283.1|7280.3|1928
1640223300000|2021-12-23 01:35:00|7300.9|7298.1|7306.7|7303.9|7319.7|7316.9|7291.4|7288.5|2037
1640223600000|2021-12-23 01:40:00|7306.3|7303.5|7300.9|7298.1|7306.8|7304|7286|7283.2|1741
1640223900000|2021-12-23 01:45:00|7299.9|7297.1|7301.9|7299.1|7302.9|7300.1|7295.9|7293.1|232
1640224200000|2021-12-23 01:50:00|7302.9|7300.1|7302.4|7299.6|7305.8|7303|7300.9|7298.1|140
1640224500000|2021-12-23 01:55:00|7302.9|7300.1|7300.9|7298.1|7304.3|7301.5|7298.9|7296.1|150
1640224800000|2021-12-23 02:00:00|7301.4|7298.6|7306.9|7304.1|7311.8|7309|7300.9|7298.1|441
1640225100000|2021-12-23 02:05:00|7306.5|7303.7|7303.9|7301.1|7306.9|7304.1|7298.9|7296.1|212
1640225400000|2021-12-23 02:10:00|7304.3|7301.5|7299.8|7297|7307.9|7305.1|7296.8|7294|281
1640225700000|2021-12-23 02:15:00|7299.9|7297.1|7296.9|7294.1|7301.8|7299|7295.9|7293.1|114
1640226000000|2021-12-23 02:20:00|7296.8|7294|7296.8|7294|7297.9|7295.1|7294.8|7292|118
1640226300000|2021-12-23 02:25:00|7296.9|7294.1|7296.9|7294.1|7298.9|7296.1|7295.9|7293.1|56
1640226600000|2021-12-23 02:30:00|7297.3|7294.5|7296.9|7294.1|7300.8|7298|7293.9|7291.1|134
1640226900000|2021-12-23 02:35:00|7297.3|7294.5|7304.3|7301.5|7304.8|7302|7296.9|7294.1|133
1640227200000|2021-12-23 02:40:00|7303.8|7301|7305.7|7302.9|7307.7|7304.9|7302.7|7299.9|216
1640227500000|2021-12-23 02:45:00|7304.7|7301.9|7304.2|7301.4|7306.2|7303.4|7302.7|7299.9|121
1640227800000|2021-12-23 02:50:00|7303.7|7300.9|7309.8|7307|7309.8|7307|7303.2|7300.4|181
1640228100000|2021-12-23 02:55:00|7308.9|7306.1|7306.8|7304|7311.6|7308.8|7304.8|7302|538
1640228400000|2021-12-23 03:00:00|7307.2|7304.4|7308.8|7306|7309.2|7306.4|7304.8|7302|160
1640228700000|2021-12-23 03:05:00|7308.7|7305.9|7302.8|7300|7311.7|7308.9|7302.8|7300|197
1640229000000|2021-12-23 03:10:00|7302.3|7299.5|7301.8|7299|7304.7|7301.9|7299.8|7297|148
1640229300000|2021-12-23 03:15:00|7302.2|7299.4|7292.2|7289.4|7302.2|7299.4|7291.3|7288.5|319
1640229600000|2021-12-23 03:20:00|7292.7|7289.9|7294.2|7291.4|7297.3|7294.5|7292.3|7289.5|155
1640229900000|2021-12-23 03:25:00|7293.8|7291|7293.3|7290.5|7296.9|7294.1|7291.8|7289|175
1640230200000|2021-12-23 03:30:00|7293.7|7290.9|7287.8|7285|7295.2|7292.4|7287.8|7285|153
1640230500000|2021-12-23 03:35:00|7288.6|7285.8|7290.8|7288|7291.8|7289|7287.8|7285|89
1640230800000|2021-12-23 03:40:00|7290.3|7287.5|7287.9|7285.1|7292.8|7290|7287.7|7284.9|104
1640231100000|2021-12-23 03:45:00|7287.8|7285|7286.2|7283.4|7287.8|7285|7285.2|7282.4|151
1640231400000|2021-12-23 03:50:00|7285.8|7283|7286.2|7283.4|7286.6|7283.8|7282.6|7279.8|267
1640231700000|2021-12-23 03:55:00|7286.6|7283.8|7282.6|7279.8|7286.7|7283.9|7281.6|7278.8|125
1640232000000|2021-12-23 04:00:00|7284.5|7281.7|7287.1|7284.3|7287.6|7284.8|7283.6|7280.8|181
1640232300000|2021-12-23 04:05:00|7286.6|7283.8|7288.6|7285.8|7290.7|7287.9|7286.1|7283.3|123
1640232600000|2021-12-23 04:10:00|7288.2|7285.4|7287.8|7285|7288.6|7285.8|7286.6|7283.8|38
1640232900000|2021-12-23 04:15:00|7287.6|7284.8|7288.6|7285.8|7288.6|7285.8|7287.6|7284.8|20
1640233200000|2021-12-23 04:20:00|7289.7|7286.9|7289.6|7286.8|7290.6|7287.8|7288.6|7285.8|62
1640233500000|2021-12-23 04:25:00|7289.7|7286.9|7290.6|7287.8|7290.8|7288|7289.2|7286.4|41
1640233800000|2021-12-23 04:30:00|7292.5|7289.7|7293.7|7290.9|7293.7|7290.9|7289.7|7286.9|118
1640234100000|2021-12-23 04:35:00|7293.6|7290.8|7291.1|7288.3|7293.6|7290.8|7290.7|7287.9|63
1640234400000|2021-12-23 04:40:00|7291.6|7288.8|7289.1|7286.3|7291.6|7288.8|7288.6|7285.8|34
1640234700000|2021-12-23 04:45:00|7288.7|7285.9|7286.1|7283.3|7289.5|7286.7|7285.5|7282.7|117
1640235000000|2021-12-23 04:50:00|7286.5|7283.7|7283.7|7280.9|7287.5|7284.7|7283.7|7280.9|79
1640235300000|2021-12-23 04:55:00|7283.6|7280.8|7288.7|7285.9|7289.6|7286.8|7283.6|7280.8|64
1640235600000|2021-12-23 05:00:00|7289.1|7286.3|7288.6|7285.8|7290.5|7287.7|7286.6|7283.8|49
1640235900000|2021-12-23 05:05:00|7288.2|7285.4|7289.7|7286.9|7290.5|7287.7|7286.7|7283.9|61
1640236200000|2021-12-23 05:10:00|7289.5|7286.7|7287.7|7284.9|7289.7|7286.9|7286.7|7283.9|28
1640236500000|2021-12-23 05:15:00|7287.6|7284.8|7287.7|7284.9|7291.7|7288.9|7287.5|7284.7|90
1640236800000|2021-12-23 05:20:00|7288.5|7285.7|7291.5|7288.7|7291.6|7288.8|7288.5|7285.7|54
1640237100000|2021-12-23 05:25:00|7291.1|7288.3|7291.1|7288.3|7292.5|7289.7|7289.7|7286.9|86
1640237400000|2021-12-23 05:30:00|7291.5|7288.7|7291.5|7288.7|7300.6|7297.8|7288.7|7285.9|428
1640237700000|2021-12-23 05:35:00|7291.1|7288.3|7292.7|7289.9|7295.1|7292.3|7290.6|7287.8|130
1640238000000|2021-12-23 05:40:00|7292.3|7289.5|7291.7|7288.9|7292.7|7289.9|7286.7|7283.9|177
1640238300000|2021-12-23 05:45:00|7292.5|7289.7|7291.7|7288.9|7293.7|7290.9|7288.7|7285.9|124
1640238600000|2021-12-23 05:50:00|7290.7|7287.9|7288.7|7285.9|7291.1|7288.3|7287.7|7284.9|109
1640238900000|2021-12-23 05:55:00|7289.2|7286.4|7285.7|7282.9|7293.3|7290.5|7285.7|7282.9|159
1640239200000|2021-12-23 06:00:00|7285.8|7283|7294.1|7291.3|7294.7|7291.9|7285.7|7282.9|211
1640239500000|2021-12-23 06:05:00|7293.7|7290.9|7289.2|7286.4|7296.7|7293.9|7288.2|7285.4|206
1640239800000|2021-12-23 06:10:00|7288.7|7285.9|7284.2|7281.4|7289.7|7286.9|7284.2|7281.4|247
1640240100000|2021-12-23 06:15:00|7283.8|7281|7282.6|7279.8|7287.1|7284.3|7282.2|7279.4|250
1640240400000|2021-12-23 06:20:00|7282.1|7279.3|7277.5|7274.7|7288.1|7285.3|7274.5|7271.7|751
1640240700000|2021-12-23 06:25:00|7277|7274.2|7275.5|7272.7|7279.5|7276.7|7274.6|7271.8|268
1640241000000|2021-12-23 06:30:00|7275.4|7272.6|7281.4|7278.6|7281.4|7278.6|7275.4|7272.6|243
1640241300000|2021-12-23 06:35:00|7281|7278.2|7273.4|7270.6|7282.4|7279.6|7273.4|7270.6|265
1640241600000|2021-12-23 06:40:00|7274.2|7271.4|7280.6|7277.8|7282|7279.2|7273.5|7270.7|260
1640241900000|2021-12-23 06:45:00|7281|7278.2|7279.4|7276.6|7281.5|7278.7|7276.4|7273.6|165
1640242200000|2021-12-23 06:50:00|7279|7276.2|7278.5|7275.7|7285.6|7282.8|7277.5|7274.7|202
1640242500000|2021-12-23 06:55:00|7278.9|7276.1|7278|7275.2|7280.4|7277.6|7275.4|7272.6|237
1640242800000|2021-12-23 07:00:00|7277.6|7274.8|7269.6|7266.8|7279.4|7276.6|7269.6|7266.8|335
1640243100000|2021-12-23 07:05:00|7269.5|7266.7|7275.6|7272.8|7277|7274.2|7269.5|7266.7|198
1640243400000|2021-12-23 07:10:00|7276|7273.2|7266.5|7263.7|7276.6|7273.8|7265.6|7262.8|300
1640243700000|2021-12-23 07:15:00|7266.9|7264.1|7268.6|7265.8|7269.6|7266.8|7262|7259.2|574
1640244000000|2021-12-23 07:20:00|7268.5|7265.7|7260.6|7257.8|7269.6|7266.8|7258.6|7255.8|337
1640244300000|2021-12-23 07:25:00|7260.5|7257.7|7265.6|7262.8|7268.1|7265.3|7258.6|7255.8|338
1640244600000|2021-12-23 07:30:00|7266.1|7263.3|7270.6|7267.8|7271.1|7268.3|7264.6|7261.8|217
1640244900000|2021-12-23 07:35:00|7270.2|7267.4|7274.6|7271.8|7277.6|7274.8|7269.5|7266.7|334
1640245200000|2021-12-23 07:40:00|7274.1|7271.3|7271.1|7268.3|7274.6|7271.8|7268.6|7265.8|274
1640245500000|2021-12-23 07:45:00|7271|7268.2|7270.6|7267.8|7271.6|7268.8|7268.5|7265.7|186
1640245800000|2021-12-23 07:50:00|7270.5|7267.7|7273.5|7270.7|7274.6|7271.8|7266.6|7263.8|294
1640246100000|2021-12-23 07:55:00|7272.7|7269.9|7270.6|7267.8|7274.6|7271.8|7270.5|7267.7|229
1640246400000|2021-12-23 08:00:00|7271.4|7268.6|7256.5|7253.7|7274.6|7271.8|7252.6|7249.8|1000
1640246700000|2021-12-23 08:05:00|7256.1|7253.3|7256.5|7253.7|7262.5|7259.7|7255.6|7252.8|523
1640247000000|2021-12-23 08:10:00|7257.1|7254.3|7252.5|7249.7|7257.5|7254.7|7248.6|7245.8|518
1640247300000|2021-12-23 08:15:00|7252.6|7249.8|7242.5|7239.7|7253.5|7250.7|7241.7|7238.9|796
1640247600000|2021-12-23 08:20:00|7242.1|7239.3|7241.1|7238.3|7245.1|7242.3|7235.5|7232.7|811
1640247900000|2021-12-23 08:25:00|7240.7|7237.9|7240.5|7237.7|7252.5|7249.7|7237.2|7234.4|1335
1640248200000|2021-12-23 08:30:00|7240.6|7237.8|7246.4|7243.6|7247.6|7244.8|7237.5|7234.7|1037
1640248500000|2021-12-23 08:35:00|7246.5|7243.7|7234.4|7231.6|7250.4|7247.6|7232.5|7229.7|427
1640248800000|2021-12-23 08:40:00|7234|7231.2|7228.9|7226.1|7236.5|7233.7|7221.3|7218.5|1040
1640249100000|2021-12-23 08:45:00|7228.5|7225.7|7239.7|7236.9|7242.3|7239.5|7226.5|7223.7|700
1640249400000|2021-12-23 08:50:00|7239.3|7236.5|7245.3|7242.5|7247.2|7244.4|7237.9|7235.1|532
1640249700000|2021-12-23 08:55:00|7245.2|7242.4|7244.3|7241.5|7248.3|7245.5|7241.3|7238.5|524
1640250000000|2021-12-23 09:00:00|7244.7|7241.9|7255.3|7252.5|7261.3|7258.5|7244.3|7241.5|1135
1640250300000|2021-12-23 09:05:00|7254.9|7252.1|7254.3|7251.5|7259.3|7256.5|7252.3|7249.5|349
1640250600000|2021-12-23 09:10:00|7254.2|7251.4|7257.3|7254.5|7258.3|7255.5|7252.3|7249.5|407
1640250900000|2021-12-23 09:15:00|7257.4|7254.6|7260.4|7257.6|7264.3|7261.5|7253.5|7250.7|516
1640251200000|2021-12-23 09:20:00|7260.3|7257.5|7249|7246.2|7261.3|7258.5|7248.9|7246.1|406
1640251500000|2021-12-23 09:25:00|7248.6|7245.8|7240.5|7237.7|7251.5|7248.7|7239.5|7236.7|577
1640251800000|2021-12-23 09:30:00|7240.9|7238.1|7236.5|7233.7|7249.9|7247.1|7236|7233.2|517
1640252100000|2021-12-23 09:35:00|7237.5|7234.7|7243.5|7240.7|7245.5|7242.7|7237.4|7234.6|494
1640252400000|2021-12-23 09:40:00|7243.9|7241.1|7247.5|7244.7|7247.5|7244.7|7242.5|7239.7|230
1640252700000|2021-12-23 09:45:00|7247.4|7244.6|7255.5|7252.7|7257.5|7254.7|7246.5|7243.7|655
1640253000000|2021-12-23 09:50:00|7254.7|7251.9|7253.5|7250.7|7258|7255.2|7251.4|7248.6|283
1640253300000|2021-12-23 09:55:00|7253.9|7251.1|7251.4|7248.6|7259.5|7256.7|7250.4|7247.6|471
1640253600000|2021-12-23 10:00:00|7252.4|7249.6|7256.4|7253.6|7264.3|7261.5|7250.4|7247.6|898
1640253900000|2021-12-23 10:05:00|7256|7253.2|7261.4|7258.6|7267.4|7264.6|7255.4|7252.6|697
1640254200000|2021-12-23 10:10:00|7260.8|7258|7260.8|7258|7264.7|7261.9|7258.3|7255.5|406
1640254500000|2021-12-23 10:15:00|7261.2|7258.4|7257.3|7254.5|7262.8|7260|7256.3|7253.5|202
1640254800000|2021-12-23 10:20:00|7257.7|7254.9|7253.4|7250.6|7263.4|7260.6|7253.3|7250.5|540
1640255100000|2021-12-23 10:25:00|7253.8|7251|7249.4|7246.6|7255.8|7253|7247.4|7244.6|607
1640255400000|2021-12-23 10:30:00|7249.8|7247|7260.4|7257.6|7261.4|7258.6|7249.4|7246.6|386
1640255700000|2021-12-23 10:35:00|7260|7257.2|7269.5|7266.7|7270.9|7268.1|7257.5|7254.7|793
1640256000000|2021-12-23 10:40:00|7269.4|7266.6|7264.6|7261.8|7271.7|7268.9|7262.6|7259.8|787
1640256300000|2021-12-23 10:45:00|7263.8|7261|7266.6|7263.8|7266.7|7263.9|7260.7|7257.9|424
1640256600000|2021-12-23 10:50:00|7267|7264.2|7263.7|7260.9|7269.6|7266.8|7261.6|7258.8|224
1640256900000|2021-12-23 10:55:00|7263.6|7260.8|7269.7|7266.9|7271.1|7268.3|7262.6|7259.8|331
1640257200000|2021-12-23 11:00:00|7270.6|7267.8|7272.6|7269.8|7276.7|7273.9|7268.6|7265.8|680
1640257500000|2021-12-23 11:05:00|7272.5|7269.7|7275.1|7272.3|7276|7273.2|7271.6|7268.8|456
1640257800000|2021-12-23 11:10:00|7275.5|7272.7|7279.2|7276.4|7282.6|7279.8|7273.6|7270.8|865
1640258100000|2021-12-23 11:15:00|7278.8|7276|7288.6|7285.8|7289.6|7286.8|7278.7|7275.9|978
1640258400000|2021-12-23 11:20:00|7289.4|7286.6|7291.4|7288.6|7302.4|7299.6|7288.6|7285.8|1766
1640258700000|2021-12-23 11:25:00|7291.8|7289|7291.4|7288.6|7296.4|7293.6|7288.4|7285.6|495
1640259000000|2021-12-23 11:30:00|7291.5|7288.7|7291.4|7288.6|7292.9|7290.1|7287.4|7284.6|479
1640259300000|2021-12-23 11:35:00|7290.5|7287.7|7291.3|7288.5|7293.4|7290.6|7284.8|7282|459
1640259600000|2021-12-23 11:40:00|7291.4|7288.6|7292.2|7289.4|7294.2|7291.4|7287.4|7284.6|769
1640259900000|2021-12-23 11:45:00|7291.8|7289|7296.1|7293.3|7300.2|7297.4|7290.2|7287.4|688
1640260200000|2021-12-23 11:50:00|7295.6|7292.8|7290.5|7287.7|7297.1|7294.3|7289.6|7286.8|324
1640260500000|2021-12-23 11:55:00|7290.9|7288.1|7287.6|7284.8|7292.2|7289.4|7286|7283.2|357
1640260800000|2021-12-23 12:00:00|7288|7285.2|7284.6|7281.8|7290.5|7287.7|7282.1|7279.3|572
1640261100000|2021-12-23 12:05:00|7284.2|7281.4|7276.3|7273.5|7288.1|7285.3|7275.3|7272.5|530
1640261400000|2021-12-23 12:10:00|7276.7|7273.9|7281.1|7278.3|7284.1|7281.3|7275.1|7272.3|551
1640261700000|2021-12-23 12:15:00|7281.2|7278.4|7275.2|7272.4|7285|7282.2|7274.2|7271.4|401
1640262000000|2021-12-23 12:20:00|7275|7272.2|7281.2|7278.4|7283.2|7280.4|7273.2|7270.4|413
1640262300000|2021-12-23 12:25:00|7281.6|7278.8|7280.1|7277.3|7287.2|7284.4|7275.6|7272.8|610
1640262600000|2021-12-23 12:30:00|7280.9|7278.1|7286.7|7283.9|7290.1|7287.3|7280.2|7277.4|694
1640262900000|2021-12-23 12:35:00|7287.1|7284.3|7289.1|7286.3|7294.1|7291.3|7285.1|7282.3|524
1640263200000|2021-12-23 12:40:00|7288.3|7285.5|7294.3|7291.5|7296.2|7293.4|7288.3|7285.5|281
1640263500000|2021-12-23 12:45:00|7294.2|7291.4|7290.2|7287.4|7300.1|7297.3|7290.2|7287.4|473
1640263800000|2021-12-23 12:50:00|7290.7|7287.9|7291.1|7288.3|7294.2|7291.4|7289.2|7286.4|295
1640264100000|2021-12-23 12:55:00|7290.7|7287.9|7292.2|7289.4|7294.6|7291.8|7286|7283.2|516
1640264400000|2021-12-23 13:00:00|7293|7290.2|7311.9|7309.1|7314.9|7312.1|7288.2|7285.4|2741
1640264700000|2021-12-23 13:05:00|7311.4|7308.6|7307.9|7305.1|7317.8|7315|7306.9|7304.1|1706
1640265000000|2021-12-23 13:10:00|7308.8|7306|7301.1|7298.3|7309.8|7307|7296.3|7293.5|1219
1640265300000|2021-12-23 13:15:00|7302|7299.2|7300.1|7297.3|7304.8|7302|7296.6|7293.8|811
1640265600000|2021-12-23 13:20:00|7300|7297.2|7303|7300.2|7306.1|7303.3|7298|7295.2|629
1640265900000|2021-12-23 13:25:00|7303.1|7300.3|7304.4|7301.6|7306.3|7303.5|7297.6|7294.8|591
1640266200000|2021-12-23 13:30:00|7304.8|7302|7304.1|7301.3|7310|7307.2|7300|7297.2|746
1640266500000|2021-12-23 13:35:00|7303.1|7300.3|7295.6|7292.8|7307.1|7304.3|7293.1|7290.3|762
1640266800000|2021-12-23 13:40:00|7295.5|7292.7|7286.1|7283.3|7298|7295.2|7281.7|7278.9|1263
1640267100000|2021-12-23 13:45:00|7287.1|7284.3|7292.1|7289.3|7296.1|7293.3|7283.2|7280.4|999
1640267400000|2021-12-23 13:50:00|7292.9|7290.1|7296.1|7293.3|7303.1|7300.3|7292.9|7290.1|696
1640267700000|2021-12-23 13:55:00|7295.7|7292.9|7303.2|7300.4|7304.1|7301.3|7294.6|7291.8|947
1640268000000|2021-12-23 14:00:00|7303.6|7300.8|7317.1|7314.3|7324.8|7322|7303.1|7300.3|4855
1640268300000|2021-12-23 14:05:00|7316.7|7313.9|7309.2|7306.4|7316.7|7313.9|7296.1|7293.3|1764
1640268600000|2021-12-23 14:10:00|7308.2|7305.4|7286|7283.2|7312.3|7309.5|7283|7280.2|2627
1640268900000|2021-12-23 14:15:00|7285.2|7282.4|7278.1|7275.3|7286.4|7283.6|7272.3|7269.5|2018
1640269200000|2021-12-23 14:20:00|7279.1|7276.3|7282.8|7280|7287.3|7284.5|7274.1|7271.3|1659
1640269500000|2021-12-23 14:25:00|7282|7279.2|7292.7|7289.9|7292.8|7290|7277|7274.2|1480
1640269800000|2021-12-23 14:30:00|7291.9|7289.1|7297.2|7294.4|7299.6|7296.8|7269.9|7267.1|3134
1640270100000|2021-12-23 14:35:00|7297.7|7294.9|7300.6|7297.8|7311.2|7308.4|7292.7|7289.9|2021
1640270400000|2021-12-23 14:40:00|7300.2|7297.4|7291.7|7288.9|7300.6|7297.8|7284.8|7282|1232
1640270700000|2021-12-23 14:45:00|7297.3|7294.5|7288.9|7286.1|7303.2|7300.4|7276.2|7273.4|2989
1640271000000|2021-12-23 14:50:00|7288.5|7285.7|7296|7293.2|7298.8|7296|7282|7279.2|1814
1640271300000|2021-12-23 14:55:00|7295.9|7293.1|7287.8|7285|7296.9|7294.1|7284.4|7281.6|1398
1640271600000|2021-12-23 15:00:00|7290.3|7287.5|7271|7268.2|7291.4|7288.6|7269|7266.2|2250
1640271900000|2021-12-23 15:05:00|7271.1|7268.3|7267.4|7264.6|7286|7283.2|7265.4|7262.6|3063
1640272200000|2021-12-23 15:10:00|7266.9|7264.1|7280.2|7277.4|7285.2|7282.4|7265.6|7262.8|1376
1640272500000|2021-12-23 15:15:00|7281|7278.2|7292.1|7289.3|7299.2|7296.4|7280.2|7277.4|3366
1640272800000|2021-12-23 15:20:00|7292.9|7290.1|7285.6|7282.8|7296.9|7294.1|7283.2|7280.4|2033
1640273100000|2021-12-23 15:25:00|7285.1|7282.3|7279.2|7276.4|7292.6|7289.8|7275.2|7272.4|1118
1640273400000|2021-12-23 15:30:00|7279.6|7276.8|7274.2|7271.4|7282.8|7280|7268.1|7265.3|1393
1640273700000|2021-12-23 15:35:00|7274.6|7271.8|7287.1|7284.3|7290.5|7287.7|7269.2|7266.4|1554
1640274000000|2021-12-23 15:40:00|7287.9|7285.1|7293.9|7291.1|7295.8|7293|7286|7283.2|1549
1640274300000|2021-12-23 15:45:00|7293.8|7291|7291|7288.2|7294.8|7292|7285.9|7283.1|1535
1640274600000|2021-12-23 15:50:00|7290.9|7288.1|7300.7|7297.9|7305.2|7302.4|7287.5|7284.7|1698
1640274900000|2021-12-23 15:55:00|7300.8|7298|7300.7|7297.9|7302.8|7300|7291|7288.2|2031
1640275200000|2021-12-23 16:00:00|7299.9|7297.1|7296.9|7294.1|7301.9|7299.1|7292.8|7290|1894
1640275500000|2021-12-23 16:05:00|7296.8|7294|7288.6|7285.8|7300.3|7297.5|7284.6|7281.8|1317
1640275800000|2021-12-23 16:10:00|7289|7286.2|7289.2|7286.4|7291|7288.2|7278.4|7275.6|1921
1640276100000|2021-12-23 16:15:00|7290|7287.2|7320.1|7317.3|7322|7319.2|7290|7287.2|4501
1640276400000|2021-12-23 16:20:00|7320.9|7318.1|7331.9|7329.1|7341.9|7339.1|7314.1|7311.3|3934
1640276700000|2021-12-23 16:25:00|7332.7|7329.9|7349.3|7346.5|7362.9|7360.1|7332.7|7329.9|4982
1640277000000|2021-12-23 16:30:00|7349.8|7347|7342.6|7339.8|7356.8|7354|7339|7336.2|2313
1640277300000|2021-12-23 16:35:00|7343|7340.2|7327.2|7324.4|7346|7343.2|7323.2|7320.4|2052
1640277600000|2021-12-23 16:40:00|7327.3|7324.5|7343|7340.2|7343.1|7340.3|7325.3|7322.5|1688
1640277900000|2021-12-23 16:45:00|7343.1|7340.3|7351.2|7348.4|7359.8|7357|7342.1|7339.3|2202
1640278200000|2021-12-23 16:50:00|7351.1|7348.3|7348.5|7345.7|7357|7354.2|7345.2|7342.4|1461
1640278500000|2021-12-23 16:55:00|7348.1|7345.3|7357|7354.2|7358|7355.2|7348.1|7345.3|2433
1640278800000|2021-12-23 17:00:00|7356.2|7353.4|7361.9|7359.1|7373.8|7371|7353.2|7350.4|2664
1640279100000|2021-12-23 17:05:00|7362.8|7360|7352.1|7349.3|7362.8|7360|7348|7345.2|1279
1640279400000|2021-12-23 17:10:00|7352|7349.2|7353.4|7350.6|7356.9|7354.1|7346|7343.2|1657
1640279700000|2021-12-23 17:15:00|7353|7350.2|7351.9|7349.1|7356|7353.2|7348|7345.2|1774
1640280000000|2021-12-23 17:20:00|7352|7349.2|7363.8|7361|7367.7|7364.9|7351.9|7349.1|1484
1640280300000|2021-12-23 17:25:00|7363.7|7360.9|7362.6|7359.8|7373.5|7370.7|7361.7|7358.9|1122
1640280600000|2021-12-23 17:30:00|7363.5|7360.7|7357.7|7354.9|7367.5|7364.7|7353.8|7351|1042
1640280900000|2021-12-23 17:35:00|7357.3|7354.5|7355.7|7352.9|7357.9|7355.1|7350.8|7348|917
1640281200000|2021-12-23 17:40:00|7355.8|7353|7361.2|7358.4|7361.8|7359|7354.7|7351.9|617
1640281500000|2021-12-23 17:45:00|7361.6|7358.8|7355.9|7353.1|7362.7|7359.9|7354.1|7351.3|939
1640281800000|2021-12-23 17:50:00|7356.3|7353.5|7364.6|7361.8|7367.1|7364.3|7355.8|7353|961
1640282100000|2021-12-23 17:55:00|7363.8|7361|7358.7|7355.9|7368.1|7365.3|7356.7|7353.9|1589
1640282400000|2021-12-23 18:00:00|7359.2|7356.4|7362.8|7360|7363.7|7360.9|7353.7|7350.9|642
1640282700000|2021-12-23 18:05:00|7362|7359.2|7366.7|7363.9|7367.7|7364.9|7360.3|7357.5|718
1640283000000|2021-12-23 18:10:00|7365.7|7362.9|7346.9|7344.1|7367.7|7364.9|7344|7341.2|1430
1640283300000|2021-12-23 18:15:00|7347.9|7345.1|7343|7340.2|7351.9|7349.1|7338.2|7335.4|2147
1640283600000|2021-12-23 18:20:00|7343.1|7340.3|7346.1|7343.3|7348|7345.2|7338.2|7335.4|998
1640283900000|2021-12-23 18:25:00|7346|7343.2|7350.1|7347.3|7361.1|7358.3|7346|7343.2|1320
1640284200000|2021-12-23 18:30:00|7350.2|7347.4|7357.2|7354.4|7358.2|7355.4|7346.3|7343.5|874
1640284500000|2021-12-23 18:35:00|7357.1|7354.3|7353.2|7350.4|7363.3|7360.5|7352.2|7349.4|1066
1640284800000|2021-12-23 18:40:00|7353.3|7350.5|7357.2|7354.4|7357.7|7354.9|7351.2|7348.4|566
1640285100000|2021-12-23 18:45:00|7357.3|7354.5|7352.2|7349.4|7357.3|7354.5|7350.3|7347.5|686
1640285400000|2021-12-23 18:50:00|7352.3|7349.5|7355.2|7352.4|7359.1|7356.3|7350.3|7347.5|658
1640285700000|2021-12-23 18:55:00|7355.1|7352.3|7356.2|7353.4|7359.1|7356.3|7351.2|7348.4|883
1640286000000|2021-12-23 19:00:00|7356.1|7353.3|7354.2|7351.4|7359.1|7356.3|7352.2|7349.4|1049
1640286300000|2021-12-23 19:05:00|7354.3|7351.5|7350.2|7347.4|7355.2|7352.4|7349.1|7346.3|624
1640286600000|2021-12-23 19:10:00|7350.6|7347.8|7351.6|7348.8|7353|7350.2|7347.1|7344.3|807
1640286900000|2021-12-23 19:15:00|7351.1|7348.3|7353.1|7350.3|7364.2|7361.4|7350.1|7347.3|1498
1640287200000|2021-12-23 19:20:00|7353.6|7350.8|7361.3|7358.5|7363.2|7360.4|7353.1|7350.3|1925
1640287500000|2021-12-23 19:25:00|7361.7|7358.9|7377.5|7374.7|7380.4|7377.6|7348.9|7346.1|6008
1640287800000|2021-12-23 19:30:00|7377.9|7375.1|7360.7|7357.9|7377.9|7375.1|7352.8|7350|3427
1640288100000|2021-12-23 19:35:00|7359.7|7356.9|7353.4|7350.6|7361.9|7359.1|7348.8|7346|1153
1640288400000|2021-12-23 19:40:00|7353.8|7351|7370.7|7367.9|7371.7|7368.9|7352.9|7350.1|1062
1640288700000|2021-12-23 19:45:00|7370.6|7367.8|7375.6|7372.8|7376.5|7373.7|7368.8|7366|745
1640289000000|2021-12-23 19:50:00|7376|7373.2|7376.4|7373.6|7377.4|7374.6|7372.1|7369.3|778
1640289300000|2021-12-23 19:55:00|7375.4|7372.6|7374.5|7371.7|7377.5|7374.7|7373.3|7370.5|254
1640289600000|2021-12-23 20:00:00|7373.6|7370.8|7369.6|7366.8|7376.3|7373.5|7369.6|7366.8|496
1640289900000|2021-12-23 20:05:00|7369.4|7366.6|7371|7368.2|7372.5|7369.7|7367.8|7365|489
1640290200000|2021-12-23 20:10:00|7370.9|7368.1|7372.8|7370|7374.5|7371.7|7369.5|7366.7|369
1640290500000|2021-12-23 20:15:00|7373.5|7370.7|7364.7|7361.9|7374.6|7371.8|7364.6|7361.8|348
1640290800000|2021-12-23 20:20:00|7365.5|7362.7|7386|7383.2|7389.5|7386.7|7364.7|7361.9|979
1640291100000|2021-12-23 20:25:00|7386.5|7383.7|7381.6|7378.8|7389.3|7386.5|7381.6|7378.8|457
1640291400000|2021-12-23 20:30:00|7381.5|7378.7|7380.5|7377.7|7383.5|7380.7|7379.5|7376.7|177
1640291700000|2021-12-23 20:35:00|7379.7|7376.9|7384.5|7381.7|7384.6|7381.8|7379.5|7376.7|207
1640292000000|2021-12-23 20:40:00|7384.6|7381.8|7380.6|7377.8|7387.6|7384.8|7380.5|7377.7|329
1640292300000|2021-12-23 20:45:00|7379.7|7376.9|7383|7380.2|7387.6|7384.8|7379.6|7376.8|221
1640292600000|2021-12-23 20:50:00|7383.4|7380.6|7385.6|7382.8|7388.4|7385.6|7382.5|7379.7|642
1640292900000|2021-12-23 20:55:00|7385.5|7382.7|7374.5|7371.7|7386.5|7383.7|7372.6|7369.8|699
1640293200000|2021-12-23 21:00:00|7374.1|7371.3|7374.5|7371.7|7377.6|7374.8|7373.6|7370.8|320
1640293500000|2021-12-23 21:05:00|7375.4|7372.6|7373.4|7370.6|7377.6|7374.8|7373.4|7370.6|197
1640293800000|2021-12-23 21:10:00|7373.5|7370.7|7371.3|7368.5|7373.6|7370.8|7369.4|7366.6|154
1640294100000|2021-12-23 21:15:00|7372.1|7369.3|7374.3|7371.5|7375.2|7372.4|7369.3|7366.5|355
1640294400000|2021-12-23 21:20:00|7374.8|7372|7374.3|7371.5|7376.3|7373.5|7374.2|7371.4|70
1640294700000|2021-12-23 21:25:00|7374.7|7371.9|7374.3|7371.5|7374.7|7371.9|7373.3|7370.5|231
1640295000000|2021-12-23 21:30:00|7374.2|7371.4|7374.2|7371.4|7374.8|7372|7373.4|7370.6|97
1640295300000|2021-12-23 21:35:00|7373.8|7371|7372.4|7369.6|7375.4|7372.6|7372.4|7369.6|161
1640295600000|2021-12-23 21:40:00|7372.9|7370.1|7374.8|7372|7375.4|7372.6|7372.3|7369.5|395
1640295900000|2021-12-23 21:45:00|7375.2|7372.4|7376.5|7373.7|7376.6|7373.8|7372.5|7369.7|336
1640296200000|2021-12-23 21:50:00|7376|7373.2|7375.3|7372.5|7376.5|7373.7|7371.6|7368.8|146
1640296500000|2021-12-23 21:55:00|7373.7|7370.9|7371.4|7361.4|7373.7|7370.9|7363.7|7358.1|243
1640559600000|2021-12-26 23:00:00|7327.6|7324.8|7306.1|7303.3|7334.7|7331.4|7297.2|7294.4|1224
1640559900000|2021-12-26 23:05:00|7306.6|7303.8|7329.4|7326.6|7330.6|7327.8|7306.2|7303.4|458
1640560200000|2021-12-26 23:10:00|7329.6|7326.8|7324.2|7321.4|7337.3|7334.5|7323.7|7320.9|380
1640560500000|2021-12-26 23:15:00|7325.1|7322.3|7319.1|7316.3|7328.2|7324.8|7316.2|7313.4|277
1640560800000|2021-12-26 23:20:00|7318.9|7316.1|7316.6|7313.8|7321.4|7318.6|7316.6|7313.8|127
1640561100000|2021-12-26 23:25:00|7317.3|7314.5|7320.1|7317.3|7321.1|7318.3|7316.6|7313.8|213
1640561400000|2021-12-26 23:30:00|7319.1|7316.3|7322.6|7319.8|7323.6|7320.8|7318.1|7315.3|151
1640561700000|2021-12-26 23:35:00|7323.1|7320.3|7325.6|7322.8|7326.6|7323.8|7323.1|7320.3|113
1640562000000|2021-12-26 23:40:00|7325.4|7322.6|7327.6|7324.8|7329.6|7326.8|7323.6|7320.8|98
1640562300000|2021-12-26 23:45:00|7327.9|7325.1|7325|7322.2|7329.6|7326.5|7318.6|7315.8|199
1640562600000|2021-12-26 23:50:00|7324.7|7321.9|7326|7323.2|7326.5|7323.7|7323|7320.2|77
1640562900000|2021-12-26 23:55:00|7325.5|7322.7|7322|7319.2|7327|7324.2|7320.7|7317.9|109
1640563200000|2021-12-27 00:00:00|7322.2|7319.4|7321.3|7318.5|7324.8|7322|7310.8|7308|425
1640563500000|2021-12-27 00:05:00|7321.7|7318.9|7327.8|7325|7328.8|7326|7317.8|7315|247
1640563800000|2021-12-27 00:10:00|7328.2|7325.4|7325.8|7323|7328.7|7325.9|7323.8|7321|130
1640564100000|2021-12-27 00:15:00|7325.5|7322.7|7327.8|7325|7328.8|7326|7323.8|7321|110
1640564400000|2021-12-27 00:20:00|7327.7|7324.9|7329.8|7327|7330.8|7328|7322.8|7320|202
1640564700000|2021-12-27 00:25:00|7330|7327.2|7330.3|7327.5|7331.8|7329|7328.8|7326|78
1640565000000|2021-12-27 00:30:00|7330.8|7328|7329.8|7327|7332.3|7329.5|7328.8|7326|84
1640565300000|2021-12-27 00:35:00|7330|7327.2|7330.8|7328|7332.7|7329.9|7328.8|7326|59
1640565600000|2021-12-27 00:40:00|7331|7328.2|7331.8|7329|7334.8|7332|7329.8|7327|73
1640565900000|2021-12-27 00:45:00|7332|7329.2|7330.3|7327.5|7334.8|7332|7329.8|7327|78
1640566200000|2021-12-27 00:50:00|7329.8|7327|7324.8|7322|7330.8|7328|7322.8|7320|116
1640566500000|2021-12-27 00:55:00|7324.6|7321.8|7324.1|7321.3|7330.2|7324.8|7321|7317.9|200
1640566800000|2021-12-27 01:00:00|7324.8|7322|7292.8|7290|7324.8|7322|7291.8|7289|1335
1640567100000|2021-12-27 01:05:00|7292.3|7289.5|7294.8|7292|7296.8|7294|7285.9|7283.1|599
1640567400000|2021-12-27 01:10:00|7295.1|7292.3|7286.6|7283.8|7296.8|7294|7283.6|7280.8|441
1640567700000|2021-12-27 01:15:00|7285.9|7283.1|7278.1|7275.3|7289.8|7287|7277.9|7275.1|613
1640568000000|2021-12-27 01:20:00|7277.9|7275.1|7296.1|7293.3|7296.8|7294|7277.8|7275|626
1640568300000|2021-12-27 01:25:00|7295.8|7293|7303.8|7301|7307.8|7305|7295.8|7293|430
1640568600000|2021-12-27 01:30:00|7304.1|7301.3|7312.8|7310|7318.6|7315.8|7303.9|7301.1|517
1640568900000|2021-12-27 01:35:00|7312.4|7309.6|7311.8|7309|7312.8|7310|7305.9|7303.1|292
1640569200000|2021-12-27 01:40:00|7312.8|7310|7318.9|7316.1|7319.4|7316.6|7311.8|7309|271
1640569500000|2021-12-27 01:45:00|7318.4|7315.6|7321.8|7319|7324.8|7322|7317.8|7315|413
1640569800000|2021-12-27 01:50:00|7322.1|7319.3|7316.8|7314|7323.9|7321.1|7316.6|7313.8|281
1640570100000|2021-12-27 01:55:00|7316.4|7313.6|7313.1|7310.3|7317.1|7314.3|7310.1|7307.3|425
1640570400000|2021-12-27 02:00:00|7313.6|7310.8|7308.9|7306.1|7314.1|7311.3|7308.9|7306.1|207
1640570700000|2021-12-27 02:05:00|7309.2|7306.4|7313.7|7310.9|7314.9|7312.1|7303.9|7301.1|442
1640571000000|2021-12-27 02:10:00|7314.1|7311.3|7313.7|7310.9|7316.1|7313.3|7307.9|7305.1|260
1640571300000|2021-12-27 02:15:00|7314.1|7311.3|7319.7|7316.9|7319.7|7316.9|7311.7|7308.9|148
1640571600000|2021-12-27 02:20:00|7318.7|7315.9|7322.7|7319.9|7323.7|7320.9|7318.7|7315.9|221
1640571900000|2021-12-27 02:25:00|7323.1|7320.3|7321.7|7318.9|7324.7|7321.9|7319.6|7316.8|199
1640572200000|2021-12-27 02:30:00|7322.1|7319.3|7329.7|7326.9|7332.7|7329.9|7320.7|7317.9|503
1640572500000|2021-12-27 02:35:00|7329.4|7326.6|7338.7|7335.9|7339.7|7336.9|7328.6|7325.8|484
1640572800000|2021-12-27 02:40:00|7338.9|7336.1|7337.7|7334.9|7339.7|7336.9|7334.7|7331.9|265
1640573100000|2021-12-27 02:45:00|7337.4|7334.6|7333.7|7330.9|7340.1|7337.3|7333.7|7330.9|219
1640573400000|2021-12-27 02:50:00|7334.6|7331.8|7330.4|7327.6|7336.6|7333.8|7326.7|7323.9|226
1640573700000|2021-12-27 02:55:00|7330.7|7327.9|7326.7|7323.9|7331.7|7328.9|7326.7|7323.9|131
1640574000000|2021-12-27 03:00:00|7327.4|7324.6|7321.5|7318.7|7329.7|7326.9|7320.7|7317.9|272
1640574300000|2021-12-27 03:05:00|7321.9|7319.1|7326.7|7323.9|7326.7|7323.9|7319.7|7316.9|200
1640574600000|2021-12-27 03:10:00|7326.5|7323.7|7325.7|7322.9|7328.7|7325.9|7323.7|7320.9|134
1640574900000|2021-12-27 03:15:00|7326|7323.2|7317.7|7314.9|7326.7|7323.9|7317.2|7314.4|195
1640575200000|2021-12-27 03:20:00|7318.5|7315.7|7315.7|7312.9|7318.7|7315.9|7311.7|7308.9|303
1640575500000|2021-12-27 03:25:00|7315|7312.2|7315.7|7312.9|7319.4|7316.6|7313.7|7310.9|151
1640575800000|2021-12-27 03:30:00|7315.5|7312.7|7316.7|7313.9|7319.7|7316.9|7314.7|7311.9|126
1640576100000|2021-12-27 03:35:00|7316.2|7313.4|7314.7|7311.9|7316.7|7313.9|7313.7|7310.9|58
1640576400000|2021-12-27 03:40:00|7314.3|7311.5|7318.7|7315.9|7318.7|7315.9|7313.7|7310.9|110
1640576700000|2021-12-27 03:45:00|7318.2|7315.4|7317.2|7314.4|7318.2|7315.4|7314.7|7311.9|40
1640577000000|2021-12-27 03:50:00|7316.7|7313.9|7319.7|7316.9|7320.7|7317.9|7316.7|7313.9|86
1640577300000|2021-12-27 03:55:00|7319.5|7316.7|7320.7|7317.9|7322.5|7319.7|7318.5|7315.7|155
1640577600000|2021-12-27 04:00:00|7320|7317.2|7318.2|7315.4|7322.2|7319.4|7317.7|7314.9|140
1640577900000|2021-12-27 04:05:00|7318.7|7315.9|7308.7|7305.9|7318.7|7315.9|7307.7|7304.9|262
1640578200000|2021-12-27 04:10:00|7308.3|7305.5|7309.8|7307|7311.8|7309|7308.3|7305.5|70
1640578500000|2021-12-27 04:15:00|7309.6|7306.8|7301|7298.2|7310.1|7307.3|7299.6|7296.8|380
1640578800000|2021-12-27 04:20:00|7300.8|7298|7304.6|7301.8|7308.8|7306|7300.8|7298|266
1640579100000|2021-12-27 04:25:00|7304.8|7302|7304.6|7301.8|7307.6|7304.8|7303.6|7300.8|76
1640579400000|2021-12-27 04:30:00|7304.1|7301.3|7304.6|7301.8|7306.6|7303.8|7303.6|7300.8|75
1640579700000|2021-12-27 04:35:00|7304.3|7301.5|7308.6|7305.8|7309.6|7306.8|7303.6|7300.8|100
1640580000000|2021-12-27 04:40:00|7309|7306.2|7307.6|7304.8|7310.6|7307.8|7307.6|7304.8|99
1640580300000|2021-12-27 04:45:00|7306.6|7303.8|7306.6|7303.8|7307.6|7304.8|7305.6|7302.8|90
1640580600000|2021-12-27 04:50:00|7306.5|7303.7|7306.6|7303.8|7308.6|7305.8|7304.6|7301.8|127
1640580900000|2021-12-27 04:55:00|7307.3|7304.5|7307.6|7304.8|7309.6|7306.8|7304.6|7301.8|94
1640581200000|2021-12-27 05:00:00|7308.5|7305.7|7304.3|7301.5|7309.5|7306.7|7304.3|7301.5|76
1640581500000|2021-12-27 05:05:00|7305.3|7302.5|7305.3|7302.5|7307.3|7304.5|7302.3|7299.5|81
1640581800000|2021-12-27 05:10:00|7305.6|7302.8|7311.3|7308.5|7311.8|7309|7305.3|7302.5|144
1640582100000|2021-12-27 05:15:00|7310.9|7308.1|7314.3|7311.5|7316.3|7313.5|7310.3|7307.5|226
1640582400000|2021-12-27 05:20:00|7315.1|7312.3|7310.6|7307.8|7317.3|7314.5|7310.3|7307.5|214
1640582700000|2021-12-27 05:25:00|7310.8|7308|7308.3|7305.5|7311.1|7308.3|7308.3|7305.5|64
1640583000000|2021-12-27 05:30:00|7307.9|7305.1|7304.3|7301.5|7316.3|7313.5|7300.4|7297.6|420
1640583300000|2021-12-27 05:35:00|7304.6|7301.8|7304.3|7301.5|7306.3|7303.5|7297.8|7295|377
1640583600000|2021-12-27 05:40:00|7305.1|7302.3|7298.3|7295.5|7305.1|7302.3|7296.3|7293.5|321
1640583900000|2021-12-27 05:45:00|7297.8|7295|7299.3|7296.5|7302.3|7299.5|7297.1|7294.3|253
1640584200000|2021-12-27 05:50:00|7299.6|7296.8|7295.1|7292.3|7301.3|7298.5|7293.1|7290.3|245
1640584500000|2021-12-27 05:55:00|7294.8|7292|7292.3|7289.5|7299.1|7296.3|7291.1|7288.3|304
1640584800000|2021-12-27 06:00:00|7291.9|7289.1|7288.6|7285.8|7294.3|7291.5|7287.3|7284.5|418
1640585100000|2021-12-27 06:05:00|7288.9|7286.1|7282.7|7279.9|7290.1|7287.3|7281.3|7278.5|357
1640585400000|2021-12-27 06:10:00|7282.6|7279.8|7274.2|7271.4|7285.2|7282.4|7273.4|7270.6|801
1640585700000|2021-12-27 06:15:00|7273.9|7271.1|7280.1|7277.3|7280.1|7277.3|7271.2|7268.4|431
1640586000000|2021-12-27 06:20:00|7280.2|7277.4|7281.6|7278.8|7284.9|7282.1|7274.1|7271.3|524
1640586300000|2021-12-27 06:25:00|7282.1|7279.3|7271.2|7268.4|7282.1|7279.3|7269.2|7266.4|427
1640586600000|2021-12-27 06:30:00|7271.9|7269.1|7271.1|7268.3|7277.2|7274.4|7269.9|7267.1|405
1640586900000|2021-12-27 06:35:00|7271.6|7268.8|7264.2|7261.4|7271.9|7269.1|7264.2|7261.4|532
1640587200000|2021-12-27 06:40:00|7265.2|7262.4|7272.1|7269.3|7273.7|7270.9|7264.7|7261.9|305
1640587500000|2021-12-27 06:45:00|7272.2|7269.4|7267.2|7264.4|7274.1|7271.3|7264.1|7261.3|299
1640587800000|2021-12-27 06:50:00|7267.1|7264.3|7273.2|7270.4|7276.6|7273.8|7266.2|7263.4|414
1640588100000|2021-12-27 06:55:00|7272.9|7270.1|7280.1|7277.3|7281.9|7279.1|7272.2|7269.4|395
1640588400000|2021-12-27 07:00:00|7279.6|7276.8|7276.2|7273.4|7280.2|7277.4|7275.1|7272.3|212
1640588700000|2021-12-27 07:05:00|7276|7273.2|7269.5|7266.7|7279.9|7277.1|7268|7265.2|204
1640589000000|2021-12-27 07:10:00|7269.9|7267.1|7270.2|7267.4|7272.5|7269.7|7268.5|7265.7|130
1640589300000|2021-12-27 07:15:00|7270.5|7267.7|7271.2|7268.4|7273|7270.2|7270.2|7267.4|101
1640589600000|2021-12-27 07:20:00|7270.9|7268.1|7268|7265.2|7271.7|7268.9|7263.2|7260.4|307
1640589900000|2021-12-27 07:25:00|7267.9|7265.1|7269.5|7266.7|7272.2|7269.4|7261.2|7258.4|353
1640590200000|2021-12-27 07:30:00|7270|7267.2|7264.2|7261.4|7272|7269.2|7264.2|7261.4|199
1640590500000|2021-12-27 07:35:00|7263.5|7260.7|7268|7265.2|7268.2|7265.4|7262.5|7259.7|92
1640590800000|2021-12-27 07:40:00|7268.2|7265.4|7273|7270.2|7274.2|7271.4|7264.5|7261.7|229
1640591100000|2021-12-27 07:45:00|7272.2|7269.4|7269.5|7266.7|7272.5|7269.7|7267.2|7264.4|123
1640591400000|2021-12-27 07:50:00|7269.9|7267.1|7271.5|7268.7|7272.2|7269.4|7267|7264.2|156
1640591700000|2021-12-27 07:55:00|7271.9|7269.1|7285.8|7283|7290.4|7287.6|7271.9|7269.1|597
1640592000000|2021-12-27 08:00:00|7285.7|7282.9|7282.7|7279.9|7293.8|7291|7275.2|7272.4|626
1640592300000|2021-12-27 08:05:00|7282.8|7280|7281.8|7279|7291.7|7288.9|7280.7|7277.9|458
1640592600000|2021-12-27 08:10:00|7282.2|7279.4|7279.7|7276.9|7286.7|7283.9|7277.7|7274.9|304
1640592900000|2021-12-27 08:15:00|7280.2|7277.4|7282.8|7280|7289.8|7287|7279.7|7276.9|434
1640593200000|2021-12-27 08:20:00|7283.5|7280.7|7274.2|7271.4|7284.7|7281.9|7269.5|7266.7|473
1640593500000|2021-12-27 08:25:00|7273.8|7271|7260.5|7257.7|7277.8|7275|7258.5|7255.7|1320
1640593800000|2021-12-27 08:30:00|7260.8|7258|7279.8|7277|7280.8|7278|7259.5|7256.7|950
1640594100000|2021-12-27 08:35:00|7279.5|7276.7|7286.8|7284|7288.2|7285.4|7278.8|7276|468
1640594400000|2021-12-27 08:40:00|7287.2|7284.4|7285.8|7283|7288.8|7286|7282.7|7279.9|250
1640594700000|2021-12-27 08:45:00|7286.2|7283.4|7287.7|7284.9|7287.7|7284.9|7279.8|7277|246
1640595000000|2021-12-27 08:50:00|7287.8|7285|7291.5|7288.7|7291.8|7289|7284.8|7282|361
1640595300000|2021-12-27 08:55:00|7290.8|7288|7286.8|7284|7290.8|7288|7282.5|7279.7|370
1640595600000|2021-12-27 09:00:00|7288|7285.2|7274.8|7272|7288|7285.2|7273.5|7270.7|527
1640595900000|2021-12-27 09:05:00|7274.5|7271.7|7290.1|7287.3|7291.1|7288.3|7274.5|7271.7|557
1640596200000|2021-12-27 09:10:00|7290.5|7287.7|7288.8|7286|7298.8|7296|7287.4|7284.6|570
1640596500000|2021-12-27 09:15:00|7288.6|7285.8|7287.9|7285.1|7292.8|7290|7286.9|7284.1|276
1640596800000|2021-12-27 09:20:00|7287.8|7285|7280.4|7277.6|7289.8|7287|7278.9|7276.1|464
1640597100000|2021-12-27 09:25:00|7280.8|7278|7281.8|7279|7284.4|7281.6|7274.9|7272.1|291
1640597400000|2021-12-27 09:30:00|7282.5|7279.7|7277.8|7275|7283.8|7281|7275.8|7273|198
1640597700000|2021-12-27 09:35:00|7276.8|7274|7285.9|7283.1|7289.8|7287|7276.8|7274|385
1640598000000|2021-12-27 09:40:00|7285.8|7283|7292.8|7290|7296.8|7294|7283.8|7281|536
1640598300000|2021-12-27 09:45:00|7291.9|7289.1|7292.8|7290|7294.9|7292.1|7287.9|7285.1|248
1640598600000|2021-12-27 09:50:00|7292.4|7289.6|7290.9|7288.1|7295.8|7293|7286.6|7283.8|293
1640598900000|2021-12-27 09:55:00|7290.8|7288|7290.8|7288|7293.4|7290.6|7286.8|7284|195
1640599200000|2021-12-27 10:00:00|7290.9|7288.1|7282.7|7279.9|7290.9|7288.1|7281.4|7278.6|320
1640599500000|2021-12-27 10:05:00|7282.9|7280.1|7262.1|7259.3|7284.7|7281.9|7259.1|7256.3|835
1640599800000|2021-12-27 10:10:00|7261.7|7258.9|7264.1|7261.3|7267.9|7265.1|7261.2|7258.4|413
1640600100000|2021-12-27 10:15:00|7263.6|7260.8|7266.1|7263.3|7267.2|7264.4|7261.2|7258.4|312
1640600400000|2021-12-27 10:20:00|7265.1|7262.3|7263.9|7261.1|7270.2|7267.4|7263.1|7260.3|439
1640600700000|2021-12-27 10:25:00|7263.5|7260.7|7269|7266.2|7269.9|7267.1|7261.7|7258.9|274
1640601000000|2021-12-27 10:30:00|7269.4|7266.6|7274|7271.2|7277|7274.2|7267.5|7264.7|393
1640601300000|2021-12-27 10:35:00|7274.5|7271.7|7275|7272.2|7277|7274.2|7272|7269.2|212
1640601600000|2021-12-27 10:40:00|7274|7271.2|7286|7283.2|7287|7284.2|7273.2|7270.4|398
1640601900000|2021-12-27 10:45:00|7286.4|7283.6|7282|7279.2|7289|7286.2|7279.9|7277.1|347
1640602200000|2021-12-27 10:50:00|7281.9|7279.1|7283.5|7280.7|7289|7286.2|7281|7278.2|308
1640602500000|2021-12-27 10:55:00|7283.4|7280.6|7290|7287.2|7292|7289.2|7282|7279.2|394
1640602800000|2021-12-27 11:00:00|7290.5|7287.7|7288.7|7285.9|7294|7291.2|7287.3|7284.5|286
1640603100000|2021-12-27 11:05:00|7288.2|7285.4|7290|7287.2|7292.2|7289.4|7284.7|7281.9|225
1640603400000|2021-12-27 11:10:00|7289.7|7286.9|7287.4|7284.6|7291|7288.2|7284.7|7281.9|232
1640603700000|2021-12-27 11:15:00|7288|7285.2|7286.3|7283.5|7292|7289.2|7285.8|7283|205
1640604000000|2021-12-27 11:20:00|7286.7|7283.9|7284|7281.2|7286.8|7284|7282.3|7279.5|164
1640604300000|2021-12-27 11:25:00|7284.3|7281.5|7275|7272.2|7285.3|7282.5|7273.2|7270.4|387
1640604600000|2021-12-27 11:30:00|7275.7|7272.9|7278|7275.2|7281.7|7278.9|7275|7272.2|177
1640604900000|2021-12-27 11:35:00|7279|7276.2|7288|7285.2|7288|7285.2|7278|7275.2|217
1640605200000|2021-12-27 11:40:00|7288.1|7285.3|7288|7285.2|7291|7288.2|7283|7280.2|254
1640605500000|2021-12-27 11:45:00|7288.1|7285.3|7273.1|7270.3|7289|7286.2|7268.6|7265.8|871
1640605800000|2021-12-27 11:50:00|7272.3|7269.5|7270.3|7267.5|7273.3|7270.5|7267.3|7264.5|358
1640606100000|2021-12-27 11:55:00|7270|7267.2|7269.3|7266.5|7270.3|7267.5|7266|7263.2|275
1640606400000|2021-12-27 12:00:00|7270|7267.2|7263.4|7260.6|7270.3|7267.5|7261.4|7258.6|874
1640606700000|2021-12-27 12:05:00|7263.3|7260.5|7253.6|7250.8|7267.3|7264.5|7252.6|7249.8|1363
1640607000000|2021-12-27 12:10:00|7252.9|7250.1|7255.6|7252.8|7256.8|7254|7246.9|7244.1|557
1640607300000|2021-12-27 12:15:00|7256.6|7253.8|7265.1|7262.3|7267.1|7264.3|7256.6|7253.8|1055
1640607600000|2021-12-27 12:20:00|7264.8|7262|7269.6|7266.8|7274.6|7271.8|7263.6|7260.8|756
1640607900000|2021-12-27 12:25:00|7269.8|7267|7268.1|7265.3|7274.9|7272.1|7265.1|7262.3|514
1640608200000|2021-12-27 12:30:00|7267.6|7264.8|7272.1|7269.3|7273.6|7270.8|7263.7|7260.9|408
1640608500000|2021-12-27 12:35:00|7271.9|7269.1|7274.9|7272.1|7275.1|7272.3|7265.1|7262.3|454
1640608800000|2021-12-27 12:40:00|7274.6|7271.8|7268.1|7265.3|7276.1|7273.3|7266.9|7264.1|442
1640609100000|2021-12-27 12:45:00|7267.9|7265.1|7263.9|7261.1|7270.9|7268.1|7261.7|7258.9|929
1640609400000|2021-12-27 12:50:00|7263.7|7260.9|7265|7262.2|7268.7|7265.9|7261.9|7259.1|573
1640609700000|2021-12-27 12:55:00|7265.4|7262.6|7265.5|7262.7|7270.5|7267.7|7264|7261.2|445
1640610000000|2021-12-27 13:00:00|7265.2|7262.4|7282.9|7280.1|7284.9|7282.1|7256.4|7253.6|1624
1640610300000|2021-12-27 13:05:00|7282.2|7279.4|7279.9|7277.1|7284.7|7281.9|7278.5|7275.7|474
1640610600000|2021-12-27 13:10:00|7279.4|7276.6|7281.9|7279.1|7284|7281.2|7275.9|7273.1|526
1640610900000|2021-12-27 13:15:00|7282.6|7279.8|7293.9|7291.1|7294|7291.2|7282.2|7279.4|782
1640611200000|2021-12-27 13:20:00|7294|7291.2|7291.9|7289.1|7295.9|7293.1|7289|7286.2|701
1640611500000|2021-12-27 13:25:00|7292.2|7289.4|7303.7|7300.9|7305.7|7302.9|7290.9|7288.1|874
1640611800000|2021-12-27 13:30:00|7304|7301.2|7293.9|7291.1|7306.9|7304.1|7292|7289.2|900
1640612100000|2021-12-27 13:35:00|7293.4|7290.6|7299.9|7297.1|7304.7|7301.9|7290.9|7288.1|870
1640612400000|2021-12-27 13:40:00|7299.5|7296.7|7325.2|7322.4|7328.2|7325.4|7297.9|7295.1|2065
1640612700000|2021-12-27 13:45:00|7325.4|7322.6|7329|7326.2|7335.2|7332.4|7319.4|7316.6|1484
1640613000000|2021-12-27 13:50:00|7329.2|7326.4|7331.2|7328.4|7338|7335.2|7326.2|7323.4|1245
1640613300000|2021-12-27 13:55:00|7331.5|7328.7|7333.2|7330.4|7337.2|7334.4|7327.2|7324.4|1001
1640613600000|2021-12-27 14:00:00|7333|7330.2|7351.9|7349.1|7352.7|7349.9|7333|7330.2|4690
1640613900000|2021-12-27 14:05:00|7350.9|7348.1|7350.7|7347.9|7355.4|7352.6|7340.4|7337.6|1744
1640614200000|2021-12-27 14:10:00|7351|7348.2|7351.2|7348.4|7354.7|7351.9|7343.7|7340.9|1389
1640614500000|2021-12-27 14:15:00|7350.7|7347.9|7340.9|7338.1|7357.5|7354.7|7339|7336.2|1338
1640614800000|2021-12-27 14:20:00|7341.2|7338.4|7341.9|7339.1|7345|7342.2|7337.3|7334.5|1052
1640615100000|2021-12-27 14:25:00|7341.2|7338.4|7351.9|7349.1|7355.7|7352.9|7340.9|7338.1|1472
1640615400000|2021-12-27 14:30:00|7352.7|7349.9|7336|7333.2|7359|7356.2|7332|7329.2|2295
1640615700000|2021-12-27 14:35:00|7336.4|7333.6|7331|7328.2|7337|7334.2|7326|7323.2|1481
1640616000000|2021-12-27 14:40:00|7330.7|7327.9|7346.2|7343.4|7350|7347.2|7330.2|7327.4|1886
1640616300000|2021-12-27 14:45:00|7346.7|7343.9|7368.2|7365.4|7373.8|7371|7346.7|7343.9|2940
1640616600000|2021-12-27 14:50:00|7368|7365.2|7345|7342.2|7368.2|7365.4|7337.3|7334.5|2727
1640616900000|2021-12-27 14:55:00|7345.2|7342.4|7345.2|7342.4|7353|7350.2|7340|7337.2|1603
1640617200000|2021-12-27 15:00:00|7345|7342.2|7369|7366.2|7371|7368.2|7345|7342.2|1731
1640617500000|2021-12-27 15:05:00|7369.1|7366.3|7380|7377.2|7381.3|7378.5|7367.5|7364.7|1861
1640617800000|2021-12-27 15:10:00|7379.5|7376.7|7378.3|7375.5|7379.5|7376.7|7363.5|7360.7|1543
1640618100000|2021-12-27 15:15:00|7377.3|7374.5|7410.7|7407.9|7411.5|7408.7|7372.1|7369.3|3517
1640618400000|2021-12-27 15:20:00|7411.3|7408.5|7443.3|7440.5|7443.5|7440.7|7409.7|7406.9|4845
1640618700000|2021-12-27 15:25:00|7442.7|7439.9|7456.5|7453.7|7461|7458.2|7438.5|7435.7|3490
1640619000000|2021-12-27 15:30:00|7457|7454.2|7491.2|7488.4|7498.2|7495.4|7457|7454.2|5689
1640619300000|2021-12-27 15:35:00|7490.5|7487.7|7504.3|7501.5|7506.5|7503.7|7472.3|7469.5|3998
1640619600000|2021-12-27 15:40:00|7503.6|7500.8|7512.3|7509.5|7521.7|7518.9|7496.3|7493.5|4358
1640619900000|2021-12-27 15:45:00|7512.5|7509.7|7519.5|7516.7|7521.3|7518.5|7510.5|7507.7|2280
1640620200000|2021-12-27 15:50:00|7519.3|7516.5|7539.1|7536.3|7562|7559.2|7518.8|7516|5760
1640620500000|2021-12-27 15:55:00|7538.1|7535.3|7571.2|7568.4|7574.7|7571.9|7536|7533.2|4410
1640620800000|2021-12-27 16:00:00|7570.8|7568|7566|7563.2|7576.7|7573.9|7558.3|7555.5|2947
1640621100000|2021-12-27 16:05:00|7566.1|7563.3|7564|7561.2|7580|7577.2|7556.5|7553.7|2890
1640621400000|2021-12-27 16:10:00|7563|7560.2|7569.5|7566.7|7574|7571.2|7561.1|7558.3|2170
1640621700000|2021-12-27 16:15:00|7569.6|7566.8|7573|7570.2|7579.6|7576.8|7560.1|7557.3|2121
1640622000000|2021-12-27 16:20:00|7573.1|7570.3|7572.3|7569.5|7577|7574.2|7565.5|7562.7|1593
1640622300000|2021-12-27 16:25:00|7573.3|7570.5|7578.1|7575.3|7585|7582.2|7569.4|7566.6|2659
1640622600000|2021-12-27 16:30:00|7578|7575.2|7564.9|7562.1|7579.1|7576.3|7560.9|7558.1|2764
1640622900000|2021-12-27 16:35:00|7564.6|7561.8|7566.9|7564.1|7571.1|7568.3|7551.4|7548.6|2015
1640623200000|2021-12-27 16:40:00|7567.1|7564.3|7570.1|7567.3|7577.1|7574.3|7564.9|7562.1|1823
1640623500000|2021-12-27 16:45:00|7570.3|7567.5|7575.9|7573.1|7576.9|7574.1|7565.1|7562.3|1445
1640623800000|2021-12-27 16:50:00|7575.1|7572.3|7579.9|7577.1|7582.1|7579.3|7575.1|7572.3|1416
1640624100000|2021-12-27 16:55:00|7577.9|7575.1|7571.9|7569.1|7581.1|7578.3|7570.1|7567.3|1340
1640624400000|2021-12-27 17:00:00|7572.6|7569.8|7574.1|7571.3|7575.1|7572.3|7565.4|7562.6|2354
1640624700000|2021-12-27 17:05:00|7573.1|7570.3|7573.7|7570.9|7575.4|7572.6|7564.4|7561.6|1065
1640625000000|2021-12-27 17:10:00|7574.1|7571.3|7567.4|7564.6|7574.2|7571.4|7560.6|7557.8|2082
1640625300000|2021-12-27 17:15:00|7568.2|7565.4|7564.4|7561.6|7571.6|7568.8|7560.4|7557.6|798
1640625600000|2021-12-27 17:20:00|7563.7|7560.9|7557.7|7554.9|7563.7|7560.9|7555.9|7553.1|1692
1640625900000|2021-12-27 17:25:00|7558.6|7555.8|7558.6|7555.8|7563.9|7561.1|7551.6|7548.8|1238
1640626200000|2021-12-27 17:30:00|7559.2|7556.4|7548.2|7545.4|7560|7557.2|7548.2|7545.4|739
1640626500000|2021-12-27 17:35:00|7547.7|7544.9|7553.7|7550.9|7558.5|7555.7|7542.9|7540.1|2031
1640626800000|2021-12-27 17:40:00|7553.5|7550.7|7546.5|7543.7|7555.7|7552.9|7546.5|7543.7|748
1640627100000|2021-12-27 17:45:00|7547.2|7544.4|7554.4|7551.6|7561.4|7558.6|7547.2|7544.4|1265
1640627400000|2021-12-27 17:50:00|7554.2|7551.4|7545.7|7542.9|7557.7|7554.9|7542.4|7539.6|1439
1640627700000|2021-12-27 17:55:00|7545.5|7542.7|7546.4|7543.6|7550.2|7547.4|7540.5|7537.7|779
1640628000000|2021-12-27 18:00:00|7547|7544.2|7553.5|7550.7|7560.2|7557.4|7546.5|7543.7|1294
1640628300000|2021-12-27 18:05:00|7553.9|7551.1|7558.4|7555.6|7560.2|7557.4|7553.4|7550.6|714
1640628600000|2021-12-27 18:10:00|7558.2|7555.4|7556.7|7553.9|7559.2|7556.4|7549.8|7547|775
1640628900000|2021-12-27 18:15:00|7556.4|7553.6|7550.2|7547.4|7557.5|7554.7|7546.2|7543.4|679
1640629200000|2021-12-27 18:20:00|7550.5|7547.7|7547.3|7544.5|7554|7551.2|7541.2|7538.4|928
1640629500000|2021-12-27 18:25:00|7548.2|7545.4|7560|7557.2|7562|7559.2|7548.2|7545.4|700
1640629800000|2021-12-27 18:30:00|7559.2|7556.4|7558.8|7556|7562|7559.2|7555|7552.2|568
1640630100000|2021-12-27 18:35:00|7559|7556.2|7564.3|7561.5|7567.8|7565|7555.8|7553|774
1640630400000|2021-12-27 18:40:00|7564|7561.2|7568.2|7565.4|7569.7|7566.9|7563.8|7561|1220
1640630700000|2021-12-27 18:45:00|7567.7|7564.9|7568.5|7565.7|7573.7|7570.9|7565.7|7562.9|1998
1640631000000|2021-12-27 18:50:00|7568.8|7566|7562.7|7559.9|7569.5|7566.7|7559.7|7556.9|893
1640631300000|2021-12-27 18:55:00|7563.5|7560.7|7558.2|7555.4|7564.7|7561.9|7551.8|7549|1713
1640631600000|2021-12-27 19:00:00|7557.8|7555|7558.2|7555.4|7560.8|7558|7552.8|7550|1093
1640631900000|2021-12-27 19:05:00|7558.5|7555.7|7557.8|7555|7559.5|7556.7|7550.8|7548|1005
1640632200000|2021-12-27 19:10:00|7557.1|7554.3|7554.8|7552|7558.8|7556|7550.3|7547.5|985
1640632500000|2021-12-27 19:15:00|7554|7551.2|7550.1|7547.3|7559|7556.2|7549.1|7546.3|1371
1640632800000|2021-12-27 19:20:00|7550|7547.2|7568|7565.2|7571.8|7569|7546.1|7543.3|2104
1640633100000|2021-12-27 19:25:00|7568.3|7565.5|7545|7542.2|7586|7583.2|7537.1|7534.3|7604
1640633400000|2021-12-27 19:30:00|7544.6|7541.8|7548.5|7545.7|7553.8|7551|7540|7537.2|1851
1640633700000|2021-12-27 19:35:00|7547.6|7544.8|7541|7538.2|7547.6|7544.8|7535|7532.2|1401
1640634000000|2021-12-27 19:40:00|7540.8|7538|7541.5|7538.7|7544.8|7542|7537|7534.2|354
1640634300000|2021-12-27 19:45:00|7541.1|7538.3|7537.4|7534.6|7542.9|7540.1|7536.9|7534.1|342
1640634600000|2021-12-27 19:50:00|7537.3|7534.5|7534.6|7531.8|7542.1|7539.3|7533.6|7530.8|385
1640634900000|2021-12-27 19:55:00|7534.9|7532.1|7541.9|7539.1|7544.9|7542.1|7534.9|7532.1|321
1640635200000|2021-12-27 20:00:00|7541.8|7539|7542.9|7540.1|7545.1|7542.3|7540.4|7537.6|212
1640635500000|2021-12-27 20:05:00|7543.3|7540.5|7548.9|7546.1|7549.3|7546.5|7542.8|7540|197
1640635800000|2021-12-27 20:10:00|7548.8|7546|7556.8|7554|7557.9|7555.1|7545.9|7543.1|502
1640636100000|2021-12-27 20:15:00|7556.4|7553.6|7557.3|7554.5|7561.4|7558.6|7552.6|7549.8|657
1640636400000|2021-12-27 20:20:00|7557.1|7554.3|7555.8|7553|7558.6|7555.8|7552.8|7550|156
1640636700000|2021-12-27 20:25:00|7556.1|7553.3|7555.6|7552.8|7557.6|7554.8|7554.7|7551.9|93
1640637000000|2021-12-27 20:30:00|7556.4|7553.6|7558.6|7555.8|7561.6|7558.8|7555.4|7552.6|200
1640637300000|2021-12-27 20:35:00|7558.7|7555.9|7554.2|7551.4|7559.6|7556.8|7553.7|7550.9|229
1640637600000|2021-12-27 20:40:00|7554.7|7551.9|7558.7|7555.9|7561.6|7558.8|7554.6|7551.8|266
1640637900000|2021-12-27 20:45:00|7559.4|7556.6|7557.2|7554.4|7562.4|7559.6|7556.6|7553.8|190
1640638200000|2021-12-27 20:50:00|7557.6|7554.8|7565.9|7563.1|7566.4|7563.6|7556.7|7553.9|374
1640638500000|2021-12-27 20:55:00|7566.4|7563.6|7568.6|7565.8|7571.6|7568.8|7563.4|7560.6|584
1640638800000|2021-12-27 21:00:00|7568.4|7565.6|7569.6|7566.8|7570.7|7567.9|7567.6|7564.8|168
1640639100000|2021-12-27 21:05:00|7569.9|7567.1|7571.4|7568.6|7573.6|7570.8|7569.6|7566.8|227
1640639400000|2021-12-27 21:10:00|7571.9|7569.1|7570|7567.2|7573.4|7570.6|7568.4|7565.6|179
1640639700000|2021-12-27 21:15:00|7569.7|7566.9|7569.5|7566.7|7570.5|7567.7|7568.4|7565.6|37
1640640000000|2021-12-27 21:20:00|7569.4|7566.6|7576.5|7573.7|7577.9|7575.1|7569.4|7566.6|134
1640640300000|2021-12-27 21:25:00|7576.7|7573.9|7578.4|7575.6|7578.5|7575.7|7576.4|7573.6|189
1640640600000|2021-12-27 21:30:00|7578.2|7575.4|7579.2|7576.4|7579.4|7576.6|7578|7575.2|125
1640640900000|2021-12-27 21:35:00|7579.4|7576.6|7579.2|7576.4|7580.2|7577.4|7578|7575.2|96
1640641200000|2021-12-27 21:40:00|7579.4|7576.6|7585.2|7582.4|7585.5|7582.7|7579.4|7576.6|472
1640641500000|2021-12-27 21:45:00|7585.5|7582.7|7592.2|7589.4|7596.2|7593.4|7582.4|7579.6|637
1640641800000|2021-12-27 21:50:00|7591.2|7588.4|7588.3|7585.5|7593.7|7590.9|7588.3|7585.5|275
1640642100000|2021-12-27 21:55:00|7588.2|7585.4|7581.8|7579|7589.2|7586.4|7581.2|7578.4|338
1640646000000|2021-12-27 23:00:00|7589.7|7579.7|7572.5|7569.7|7590.1|7584|7567.5|7562.6|509
1640646300000|2021-12-27 23:05:00|7572.8|7570|7573.4|7570.6|7579.5|7576.7|7572.4|7569.6|264
1640646600000|2021-12-27 23:10:00|7573.3|7570.5|7573.3|7570.5|7573.4|7570.6|7572.3|7569.5|27
1640646900000|2021-12-27 23:15:00|7573.4|7570.6|7575.1|7572.3|7579.1|7576.3|7573.3|7570.5|111
1640647200000|2021-12-27 23:20:00|7575.3|7572.5|7571.3|7568.5|7575.4|7572.6|7570.1|7567.3|66
1640647500000|2021-12-27 23:25:00|7571.8|7569|7574.3|7571.5|7575.3|7572.5|7571.3|7568.5|60
1640647800000|2021-12-27 23:30:00|7573.9|7571.1|7573.4|7570.6|7574.9|7572.1|7572.6|7569.8|44
1640648100000|2021-12-27 23:35:00|7573.3|7570.5|7571.3|7568.5|7573.4|7570.6|7571.3|7568.5|45
1640648400000|2021-12-27 23:40:00|7570.8|7568|7572.3|7569.5|7574.8|7572|7570.3|7567.5|38
1640648700000|2021-12-27 23:45:00|7571.9|7569.1|7573.9|7571.1|7578.3|7575.5|7571.8|7569|102
1640649000000|2021-12-27 23:50:00|7573.6|7570.8|7574.9|7572.1|7576.4|7573.6|7573.4|7570.6|54
1640649300000|2021-12-27 23:55:00|7575.4|7572.6|7571.1|7568.3|7575.4|7572.6|7570.4|7567.6|67
1640649600000|2021-12-28 00:00:00|7571.2|7568.4|7554.9|7552.1|7571.2|7568.4|7553.6|7550.8|382
1640649900000|2021-12-28 00:05:00|7554.6|7551.8|7555.4|7552.6|7558.4|7555.6|7552.6|7549.8|225
1640650200000|2021-12-28 00:10:00|7555.2|7552.4|7554.9|7552.1|7558.4|7555.6|7552.4|7549.6|163
1640650500000|2021-12-28 00:15:00|7555.4|7552.6|7557.4|7554.6|7558.6|7555.8|7553.4|7550.6|95
1640650800000|2021-12-28 00:20:00|7557.7|7554.9|7558.4|7555.6|7558.6|7555.8|7557.4|7554.6|136
1640651100000|2021-12-28 00:25:00|||||||||77
1640651400000|2021-12-28 00:30:00|7557.5|7554.7|7555.4|7552.6|7558.4|7555.6|7555.4|7552.6|110
1640651700000|2021-12-28 00:35:00|7555|7552.2|7556.4|7553.6|7556.4|7553.6|7552.4|7549.6|210
1640652000000|2021-12-28 00:40:00|7555.4|7552.6|7557.4|7554.6|7557.4|7554.6|7551.5|7548.7|110
1640652300000|2021-12-28 00:45:00|7557.7|7554.9|7555|7552.2|7558.4|7555.6|7555|7552.2|85
1640652600000|2021-12-28 00:50:00|7554.7|7551.9|7554.9|7552.1|7555.4|7552.6|7553.4|7550.6|60
1640652900000|2021-12-28 00:55:00|7555.2|7552.4|7563.4|7560.6|7565.7|7562.9|7554.9|7552.1|247
1640653200000|2021-12-28 01:00:00|7563.7|7560.9|7561.7|7558.9|7575|7572.2|7553.4|7550.6|1844
1640653500000|2021-12-28 01:05:00|7561.3|7558.5|7562|7559.2|7564|7561.2|7555|7552.2|377
1640653800000|2021-12-28 01:10:00|7561.3|7558.5|7565|7562.2|7570|7567.2|7560|7557.2|353
1640654100000|2021-12-28 01:15:00|7564|7561.2|7560|7557.2|7571.7|7568.9|7556.3|7553.5|406
1640654400000|2021-12-28 01:20:00|7559.3|7556.5|7559.5|7556.7|7565|7562.2|7556|7553.2|233
1640654700000|2021-12-28 01:25:00|7559.3|7556.5|7564|7561.2|7568.7|7565.9|7558|7555.2|172
1640655000000|2021-12-28 01:30:00|7564.7|7561.9|7578|7575.2|7578|7575.2|7564.7|7561.9|419
1640655300000|2021-12-28 01:35:00|7577.7|7574.9|7578|7575.2|7579.5|7576.7|7572|7569.2|402
1640655600000|2021-12-28 01:40:00|7578.3|7575.5|7564.3|7561.5|7579.2|7576.4|7563|7560.2|277
1640655900000|2021-12-28 01:45:00|7564.6|7561.8|7560|7557.2|7568|7565.2|7560|7557.2|286
1640656200000|2021-12-28 01:50:00|7560.8|7558|7566|7563.2|7566|7563.2|7557.8|7555|299
1640656500000|2021-12-28 01:55:00|7565.6|7562.8|7565|7562.2|7569.3|7566.5|7561.5|7558.7|234
1640656800000|2021-12-28 02:00:00|7565.3|7562.5|7562|7559.2|7566|7563.2|7558|7555.2|153
1640657100000|2021-12-28 02:05:00|7562.8|7560|7563|7560.2|7564|7561.2|7561|7558.2|104
1640657400000|2021-12-28 02:10:00|7563.1|7560.3|7556.3|7553.5|7564.8|7562|7556|7553.2|234
1640657700000|2021-12-28 02:15:00|7556|7553.2|7548.8|7546|7559|7556.2|7548.8|7546|200
1640658000000|2021-12-28 02:20:00|7548.3|7545.5|7551.3|7548.5|7551.9|7549.1|7545.9|7543.1|193
1640658300000|2021-12-28 02:25:00|7551.6|7548.8|7552.9|7550.1|7554.3|7551.5|7548.9|7546.1|143
1640658600000|2021-12-28 02:30:00|7553.9|7551.1|7559.4|7556.6|7561.9|7559.1|7553.4|7550.6|307
1640658900000|2021-12-28 02:35:00|7559.9|7557.1|7557.9|7555.1|7563.9|7561.1|7555.1|7552.3|259
1640659200000|2021-12-28 02:40:00|7557.4|7554.6|7566.4|7563.6|7566.4|7563.6|7556.9|7554.1|277
1640659500000|2021-12-28 02:45:00|7566.6|7563.8|7563.9|7561.1|7567.9|7565.1|7562.9|7560.1|202
1640659800000|2021-12-28 02:50:00|7564.3|7561.5|7566.9|7564.1|7571.8|7569|7563.9|7561.1|243
1640660100000|2021-12-28 02:55:00|7566.6|7563.8|7571.6|7568.8|7571.9|7569.1|7565.6|7562.8|250
1640660400000|2021-12-28 03:00:00|7571.9|7569.1|7574.4|7571.6|7578.9|7576.1|7571.1|7568.3|353
1640660700000|2021-12-28 03:05:00|7574.9|7572.1|7579.1|7576.3|7580.9|7578.1|7571.9|7569.1|303
1640661000000|2021-12-28 03:10:00|7579.6|7576.8|7581.9|7579.1|7584.4|7581.6|7576.1|7573.3|491
1640661300000|2021-12-28 03:15:00|7582.1|7579.3|7570.2|7567.4|7582.6|7579.8|7569.1|7566.3|426
1640661600000|2021-12-28 03:20:00|7570.6|7567.8|7570.2|7567.4|7573.2|7570.4|7570.2|7567.4|153
1640661900000|2021-12-28 03:25:00|7570.1|7567.3|7579.2|7576.4|7581.2|7578.4|7569.4|7566.6|394
1640662200000|2021-12-28 03:30:00|7578.7|7575.9|7569.2|7566.4|7579.2|7576.4|7569.1|7566.3|206
1640662500000|2021-12-28 03:35:00|7569.6|7566.8|7568.5|7565.7|7570.1|7567.3|7567.1|7564.3|118
1640662800000|2021-12-28 03:40:00|7568.2|7565.4|7567.2|7564.4|7570.5|7567.7|7567|7564.2|95
1640663100000|2021-12-28 03:45:00|7567.5|7564.7|7566.2|7563.4|7568.2|7565.4|7565.2|7562.4|81
1640663400000|2021-12-28 03:50:00|7566.5|7563.7|7567.2|7564.4|7567.9|7565.1|7564.2|7561.4|156
1640663700000|2021-12-28 03:55:00|7567.5|7564.7|7566.2|7563.4|7568.2|7565.4|7564.9|7562.1|92
1640664000000|2021-12-28 04:00:00|7566|7563.2|7564|7561.2|7566.2|7563.4|7561|7558.2|256
1640664300000|2021-12-28 04:05:00|7563.7|7560.9|7565.9|7563.1|7566.2|7563.4|7563.2|7560.4|88
1640664600000|2021-12-28 04:10:00|7565.5|7562.7|7564|7561.2|7565.5|7562.7|7561.9|7559.1|108
1640664900000|2021-12-28 04:15:00|7564.3|7561.5|7566|7563.2|7566.3|7563.5|7563.8|7561|67
1640665200000|2021-12-28 04:20:00|7566.3|7563.5|7561.8|7559|7566.5|7563.7|7561.8|7559|70
1640665500000|2021-12-28 04:25:00|7562.2|7559.4|7565.8|7563|7566|7563.2|7562|7559.2|75
1640665800000|2021-12-28 04:30:00|7566|7563.2|7569|7566.2|7570.3|7567.5|7565|7562.2|173
1640666100000|2021-12-28 04:35:00|7569.3|7566.5|7568|7565.2|7569.5|7566.7|7567.8|7565|86
1640666400000|2021-12-28 04:40:00|7567.8|7565|7568.3|7565.5|7568.8|7566|7565.8|7563|109
1640666700000|2021-12-28 04:45:00|7568|7565.2|7566.3|7563.5|7568|7565.2|7564.8|7562|57
1640667000000|2021-12-28 04:50:00|7566.8|7564|7564.8|7562|7566.8|7564|7563.6|7560.8|50
1640667300000|2021-12-28 04:55:00|7565.1|7562.3|7566|7563.2|7568.8|7566|7565.1|7562.3|68
1640667600000|2021-12-28 05:00:00|7566.1|7563.3|7562.5|7559.7|7566.1|7563.3|7562|7559.2|53
1640667900000|2021-12-28 05:05:00|7562|7559.2|7563.6|7560.8|7565|7562.2|7561.8|7559|79
1640668200000|2021-12-28 05:10:00|7563.3|7560.5|7563.6|7560.8|7565|7562.2|7563.1|7560.3|39
1640668500000|2021-12-28 05:15:00|7564.1|7561.3|7561.6|7558.8|7564.1|7561.3|7561.1|7558.3|55
1640668800000|2021-12-28 05:20:00|7562|7559.2|7562.1|7559.3|7563.6|7560.8|7561.1|7558.3|48
1640669100000|2021-12-28 05:25:00|7561.3|7558.5|7565.1|7562.3|7565.1|7562.3|7560.1|7557.3|97
1640669400000|2021-12-28 05:30:00|7564.8|7562|7577.1|7574.3|7583|7580.2|7564.8|7562|649
1640669700000|2021-12-28 05:35:00|7577.9|7575.1|7586.1|7583.3|7586.1|7583.3|7577.9|7575.1|503
1640670000000|2021-12-28 05:40:00|7585.8|7583|7581.1|7578.3|7586.1|7583.3|7578.1|7575.3|247
1640670300000|2021-12-28 05:45:00|7580.8|7578|7581.1|7578.3|7584.1|7581.3|7579.1|7576.3|227
1640670600000|2021-12-28 05:50:00|7580.8|7578|7583.1|7580.3|7583.1|7580.3|7577.3|7574.5|215
1640670900000|2021-12-28 05:55:00|7582.4|7579.6|7576.8|7574|7583.4|7580.6|7574.8|7572|250
1640671200000|2021-12-28 06:00:00|7576.9|7574.1|7567.8|7565|7576.9|7574.1|7567.4|7564.6|445
1640671500000|2021-12-28 06:05:00|7567.4|7564.6|7567.1|7564.3|7568.7|7565.9|7563.9|7561.1|251
1640671800000|2021-12-28 06:10:00|7567.4|7564.6|7561.4|7558.6|7568.9|7566.1|7560.9|7558.1|310
1640672100000|2021-12-28 06:15:00|7561.1|7558.3|7565.7|7562.9|7567.7|7564.9|7560.9|7558.1|161
1640672400000|2021-12-28 06:20:00|7565.4|7562.6|7564.4|7561.6|7567.7|7564.9|7563.7|7560.9|150
1640672700000|2021-12-28 06:25:00|7564.7|7561.9|7578.4|7575.6|7580.4|7577.6|7564.7|7561.9|365
1640673000000|2021-12-28 06:30:00|7578.7|7575.9|7580.7|7577.9|7580.7|7577.9|7575.9|7573.1|335
1640673300000|2021-12-28 06:35:00|7580.9|7578.1|7583.7|7580.9|7589.4|7586.6|7579.4|7576.6|611
1640673600000|2021-12-28 06:40:00|7583.4|7580.6|7583.7|7580.9|7586.2|7583.4|7580.9|7578.1|298
1640673900000|2021-12-28 06:45:00|7583.4|7580.6|7582.9|7580.1|7584.7|7581.9|7578.9|7576.1|209
1640674200000|2021-12-28 06:50:00|7583.5|7580.7|7579.4|7576.6|7588.4|7585.6|7577.7|7574.9|246
1640674500000|2021-12-28 06:55:00|7578.9|7576.1|7605.2|7602.4|7612.9|7610.1|7575.4|7572.6|1567
1640674800000|2021-12-28 07:00:00|7604.7|7601.9|7582.5|7579.7|7605.4|7602.6|7582|7579.2|806
1640675100000|2021-12-28 07:05:00|7582|7579.2|7573.5|7570.7|7583|7580.2|7570.4|7567.6|473
1640675400000|2021-12-28 07:10:00|7573.2|7570.4|7558|7555.2|7573.2|7570.4|7557.2|7554.4|663
1640675700000|2021-12-28 07:15:00|7558.4|7555.6|7560|7557.2|7561|7558.2|7550|7547.2|699
1640676000000|2021-12-28 07:20:00|7560.9|7558.1|7555.7|7552.9|7561.9|7559.1|7553.4|7550.6|287
1640676300000|2021-12-28 07:25:00|7556|7553.2|7554.7|7551.9|7560.7|7557.9|7551|7548.2|460
1640676600000|2021-12-28 07:30:00|7554.9|7552.1|7556.8|7554|7561.7|7558.9|7554.9|7552.1|209
1640676900000|2021-12-28 07:35:00|7557|7554.2|7560.7|7557.9|7562.7|7559.9|7556.7|7553.9|269
1640677200000|2021-12-28 07:40:00|7561|7558.2|7554.5|7551.7|7562.7|7559.9|7553.5|7550.7|304
1640677500000|2021-12-28 07:45:00|7554.2|7551.4|7544.3|7541.5|7557.7|7554.9|7540.7|7537.9|687
1640677800000|2021-12-28 07:50:00|7544.7|7541.9|7549|7546.2|7549.7|7546.9|7543.7|7540.9|292
1640678100000|2021-12-28 07:55:00|7548.7|7545.9|7547.5|7544.7|7551.7|7548.9|7544|7541.2|551
1640678400000|2021-12-28 08:00:00|7546.8|7544|7552|7549.2|7555.7|7552.9|7545|7542.2|580
1640678700000|2021-12-28 08:05:00|7551.6|7548.8|7566.6|7563.8|7567.1|7564.3|7548|7545.2|808
1640679000000|2021-12-28 08:10:00|7565.6|7562.8|7550.6|7547.8|7566.6|7563.8|7549.6|7546.8|489
1640679300000|2021-12-28 08:15:00|7551|7548.2|7559.6|7556.8|7560|7557.2|7550.3|7547.5|313
1640679600000|2021-12-28 08:20:00|7559|7556.2|7575.6|7572.8|7575.6|7572.8|7558.6|7555.8|647
1640679900000|2021-12-28 08:25:00|7575.3|7572.5|7594.3|7591.5|7599.1|7596.3|7569.6|7566.8|1682
1640680200000|2021-12-28 08:30:00|7593.6|7590.8|7571.8|7569|7596.3|7593.5|7570.1|7567.3|1164
1640680500000|2021-12-28 08:35:00|7572.1|7569.3|7556.6|7553.8|7572.3|7569.5|7549.6|7546.8|1366
1640680800000|2021-12-28 08:40:00|7556.3|7553.5|7557.1|7554.3|7558.6|7555.8|7552.6|7549.8|427
1640681100000|2021-12-28 08:45:00|7557.6|7554.8|7556.6|7553.8|7562.6|7559.8|7551.6|7548.8|478
1640681400000|2021-12-28 08:50:00|7556.9|7554.1|7559.4|7556.6|7561.6|7558.8|7554.4|7551.6|445
1640681700000|2021-12-28 08:55:00|7561.9|7559.1|7579.3|7576.5|7585.6|7582.8|7561.4|7558.6|925
1640682000000|2021-12-28 09:00:00|7579.6|7576.8|7582.4|7579.6|7587.4|7584.6|7575.9|7573.1|572
1640682300000|2021-12-28 09:05:00|7582.1|7579.3|7582.9|7580.1|7589.4|7586.6|7578.9|7576.1|447
1640682600000|2021-12-28 09:10:00|7583.2|7580.4|7591.9|7589.1|7593.2|7590.4|7577.8|7575|634
1640682900000|2021-12-28 09:15:00|7591.4|7588.6|7595.2|7592.4|7595.6|7592.8|7583.4|7580.6|646
1640683200000|2021-12-28 09:20:00|7594.9|7592.1|7602.2|7599.4|7603.2|7600.4|7593.4|7590.6|663
1640683500000|2021-12-28 09:25:00|7603.2|7600.4|7601.2|7598.4|7605.2|7602.4|7596.2|7593.4|621
1640683800000|2021-12-28 09:30:00|7601.6|7598.8|7612.2|7609.4|7612.6|7609.8|7601.2|7598.4|561
1640684100000|2021-12-28 09:35:00|7612.4|7609.6|7620.2|7617.4|7625.2|7622.4|7609.9|7607.1|1073
1640684400000|2021-12-28 09:40:00|7619.9|7617.1|7601.6|7598.8|7620.9|7618.1|7600.7|7597.9|797
1640684700000|2021-12-28 09:45:00|7602.6|7599.8|7595.6|7592.8|7605.4|7602.6|7594.6|7591.8|501
1640685000000|2021-12-28 09:50:00|7594.9|7592.1|7593.7|7590.9|7596.6|7593.8|7590.7|7587.9|332
1640685300000|2021-12-28 09:55:00|7598.7|7595.9|7602.9|7600.1|7604.5|7601.7|7595.7|7592.9|404
1640685600000|2021-12-28 10:00:00|7603|7600.2|7596.5|7593.7|7604.5|7601.7|7591.7|7588.9|365
1640685900000|2021-12-28 10:05:00|7596.9|7594.1|7599.5|7596.7|7602.5|7599.7|7596|7593.2|219
1640686200000|2021-12-28 10:10:00|7599.4|7596.6|7610.5|7607.7|7612.7|7609.9|7597.9|7595.1|416
1640686500000|2021-12-28 10:15:00|7610.2|7607.4|7616.5|7613.7|7619.4|7616.6|7607.5|7604.7|411
1640686800000|2021-12-28 10:20:00|7615.5|7612.7|7624.4|7621.6|7624.5|7621.7|7610.5|7607.7|530
1640687100000|2021-12-28 10:25:00|7624.5|7621.7|7618.5|7615.7|7625.2|7622.4|7616.2|7613.4|560
1640687400000|2021-12-28 10:30:00|7618|7615.2|7631.2|7628.4|7635.3|7632.5|7612.5|7609.7|959
1640687700000|2021-12-28 10:35:00|7630.8|7628|7635.5|7632.7|7641.2|7638.4|7630.3|7627.5|1713
1640688000000|2021-12-28 10:40:00|7634.5|7631.7|7641.5|7638.7|7642.5|7639.7|7633.5|7630.7|724
1640688300000|2021-12-28 10:45:00|7642.5|7639.7|7644.5|7641.7|7648.7|7645.9|7639|7636.2|1446
1640688600000|2021-12-28 10:50:00|7644.7|7641.9|7654.8|7652|7662.5|7659.7|7638.7|7635.9|1616
1640688900000|2021-12-28 10:55:00|7655|7652.2|7661.5|7658.7|7663.5|7660.7|7650.5|7647.7|608
1640689200000|2021-12-28 11:00:00|7662.2|7659.4|7671.1|7668.3|7671.3|7668.5|7661.5|7658.7|954
1640689500000|2021-12-28 11:05:00|7671.3|7668.5|7655.5|7652.7|7672|7669.2|7655.5|7652.7|1153
1640689800000|2021-12-28 11:10:00|7656.1|7653.3|7651.5|7648.7|7658.5|7655.7|7645.7|7642.9|844
1640690100000|2021-12-28 11:15:00|7651.7|7648.9|7661.5|7658.7|7662.5|7659.7|7650.5|7647.7|515
1640690400000|2021-12-28 11:20:00|7661.2|7658.4|7657.6|7654.8|7670.8|7668|7657|7654.2|1270
1640690700000|2021-12-28 11:25:00|7658|7655.2|7664.1|7661.3|7668.8|7666|7654.5|7651.7|661
1640691000000|2021-12-28 11:30:00|7664.5|7661.7|7669.5|7666.7|7677.5|7674.7|7663.5|7660.7|612
1640691300000|2021-12-28 11:35:00|7670.5|7667.7|7670.5|7667.7|7677.5|7674.7|7668.8|7666|368
1640691600000|2021-12-28 11:40:00|7670.3|7667.5|7677.5|7674.7|7678.8|7676|7669.5|7666.7|404
1640691900000|2021-12-28 11:45:00|7677.3|7674.5|7674.1|7671.3|7678.5|7675.7|7668.6|7665.8|586
1640692200000|2021-12-28 11:50:00|7673.5|7670.7|7658.1|7655.3|7674|7671.2|7656.1|7653.3|659
1640692500000|2021-12-28 11:55:00|7658.4|7655.6|7655.8|7653|7658.6|7655.8|7648|7645.2|1018
1640692800000|2021-12-28 12:00:00|7655.6|7652.8|7664.6|7661.8|7670.6|7667.8|7649.4|7646.6|1406
1640693100000|2021-12-28 12:05:00|7664.8|7662|7668.4|7665.6|7670.6|7667.8|7663.8|7661|542
1640693400000|2021-12-28 12:10:00|7669.4|7666.6|7668.6|7665.8|7670.4|7667.6|7664.4|7661.6|469
1640693700000|2021-12-28 12:15:00|7667.6|7664.8|7663.8|7661|7672.6|7669.8|7663.6|7660.8|502
1640694000000|2021-12-28 12:20:00|7663.4|7660.6|7661.4|7658.6|7671.8|7669|7655.6|7652.8|988
1640694300000|2021-12-28 12:25:00|7662.1|7659.3|7660.4|7657.6|7664.2|7661.4|7659.4|7656.6|333
1640694600000|2021-12-28 12:30:00|7660.6|7657.8|7654.7|7651.9|7662.6|7659.8|7650.4|7647.6|868
1640694900000|2021-12-28 12:35:00|7654.4|7651.6|7655.9|7653.1|7658.4|7655.6|7653.4|7650.6|419
1640695200000|2021-12-28 12:40:00|7656.2|7653.4|7653.7|7650.9|7660.1|7657.3|7648.9|7646.1|1031
1640695500000|2021-12-28 12:45:00|7654.1|7651.3|7653.7|7650.9|7654.9|7652.1|7649.2|7646.4|387
1640695800000|2021-12-28 12:50:00|7654|7651.2|7660.4|7657.6|7662|7659.2|7648.2|7645.4|724
1640696100000|2021-12-28 12:55:00|7659.6|7656.8|7653.7|7650.9|7659.6|7656.8|7651.9|7649.1|391
1640696400000|2021-12-28 13:00:00|7654|7651.2|7654.6|7651.8|7665.4|7662.6|7652.7|7649.9|915
1640696700000|2021-12-28 13:05:00|7654.4|7651.6|7652.4|7649.6|7659.1|7656.3|7645.2|7642.4|889
1640697000000|2021-12-28 13:10:00|7652.7|7649.9|7651|7648.2|7674.4|7671.6|7650|7647.2|1406
1640697300000|2021-12-28 13:15:00|7651.4|7648.6|7644.9|7642.1|7655|7652.2|7635.6|7632.8|2172
1640697600000|2021-12-28 13:20:00|7645.2|7642.4|7644.2|7641.4|7648.4|7645.6|7633.9|7631.1|1163
1640697900000|2021-12-28 13:25:00|7644.4|7641.6|7642.4|7639.6|7650.2|7647.4|7640.4|7637.6|853
1640698200000|2021-12-28 13:30:00|7642.2|7639.4|7641.4|7638.6|7646.5|7643.7|7639|7636.2|661
1640698500000|2021-12-28 13:35:00|7640.5|7637.7|7634.7|7631.9|7641.4|7638.6|7629.7|7626.9|1200
1640698800000|2021-12-28 13:40:00|7634.1|7631.3|7635.5|7632.7|7645.2|7642.4|7630.9|7628.1|854
1640699100000|2021-12-28 13:45:00|7635.7|7632.9|7616.7|7613.9|7636.7|7633.9|7612.9|7610.1|1454
1640699400000|2021-12-28 13:50:00|7617.2|7614.4|7615.7|7612.9|7625.5|7622.7|7613.7|7610.9|1235
1640699700000|2021-12-28 13:55:00|7616.5|7613.7|7614.7|7611.9|7622.7|7619.9|7608.7|7605.9|910
1640700000000|2021-12-28 14:00:00|7614|7611.2|7634.2|7631.4|7637.3|7634.5|7606.5|7603.7|3360
1640700300000|2021-12-28 14:05:00|7633.3|7630.5|7616.5|7613.7|7639.8|7637|7613.3|7610.5|2281
1640700600000|2021-12-28 14:10:00|7616.8|7614|7622.3|7619.5|7626.3|7623.5|7612.2|7609.4|1530
1640700900000|2021-12-28 14:15:00|7621.3|7618.5|7621|7618.2|7625.8|7623|7609.8|7607|1239
1640701200000|2021-12-28 14:20:00|7620|7617.2|7609|7606.2|7625|7622.2|7607|7604.2|952
1640701500000|2021-12-28 14:25:00|7609.1|7606.3|7615.3|7612.5|7616.8|7614|7602.3|7599.5|1835
1640701800000|2021-12-28 14:30:00|7615.1|7612.3|7602|7599.2|7616|7613.2|7581.3|7578.5|4162
1640702100000|2021-12-28 14:35:00|7602.3|7599.5|7597|7594.2|7608.6|7605.8|7584.7|7581.9|2199
1640702400000|2021-12-28 14:40:00|7597.3|7594.5|7596|7593.2|7613.5|7610.7|7593.7|7590.9|1791
1640702700000|2021-12-28 14:45:00|7595.7|7592.9|7583.6|7580.8|7599.5|7596.7|7577.5|7574.7|2506
1640703000000|2021-12-28 14:50:00|7584.3|7581.5|7617.1|7614.3|7618.9|7616.1|7582.6|7579.8|3236
1640703300000|2021-12-28 14:55:00|7617.3|7614.5|7608.8|7606|7622.3|7619.5|7605.8|7603|1917
1640703600000|2021-12-28 15:00:00|7609|7606.2|7630.3|7627.5|7632.3|7629.5|7604.6|7601.8|2058
1640703900000|2021-12-28 15:05:00|7631.1|7628.3|7609.6|7606.8|7633.5|7630.7|7606.8|7604|2351
1640704200000|2021-12-28 15:10:00|7609.8|7607|7613.4|7610.6|7624.5|7621.7|7606.8|7604|1575
1640704500000|2021-12-28 15:15:00|7612.6|7609.8|7610.6|7607.8|7620.6|7617.8|7605.4|7602.6|2051
1640704800000|2021-12-28 15:20:00|7611.3|7608.5|7625.6|7622.8|7631.4|7628.6|7609.4|7606.6|2050
1640705100000|2021-12-28 15:25:00|7625|7622.2|7628.4|7625.6|7637.3|7634.5|7623.6|7620.8|1623
1640705400000|2021-12-28 15:30:00|7629.4|7626.6|7645.6|7642.8|7656.4|7653.6|7626.6|7623.8|3258
1640705700000|2021-12-28 15:35:00|7645|7642.2|7622|7619.2|7646.6|7643.8|7617.1|7614.3|2289
1640706000000|2021-12-28 15:40:00|7622.3|7619.5|7607.3|7604.5|7622.5|7619.7|7598.8|7596|3354
1640706300000|2021-12-28 15:45:00|7607.5|7604.7|7588.4|7585.6|7607.8|7605|7585.5|7582.7|4477
1640706600000|2021-12-28 15:50:00|7589|7586.2|7591.3|7588.5|7600.2|7597.4|7585|7582.2|2649
1640706900000|2021-12-28 15:55:00|7591|7588.2|7590.8|7588|7595.8|7593|7579.7|7576.9|1915
1640707200000|2021-12-28 16:00:00|7590.6|7587.8|7587.5|7584.7|7592.2|7589.4|7579.3|7576.5|1876
1640707500000|2021-12-28 16:05:00|7587.2|7584.4|7599.3|7596.5|7604|7601.2|7566.2|7563.4|2649
1640707800000|2021-12-28 16:10:00|7599|7596.2|7584.3|7581.5|7604.2|7601.4|7584.3|7581.5|1983
1640708100000|2021-12-28 16:15:00|7585|7582.2|7579|7576.2|7585.5|7582.7|7566.2|7563.4|2050
1640708400000|2021-12-28 16:20:00|7578.7|7575.9|7596.3|7593.5|7596.5|7593.7|7577.5|7574.7|1331
1640708700000|2021-12-28 16:25:00|7595.5|7592.7|7596.3|7593.5|7597.5|7594.7|7587.3|7584.5|1124
1640709000000|2021-12-28 16:30:00|7596|7593.2|7602.7|7599.9|7603.3|7600.5|7585.5|7582.7|2040
1640709300000|2021-12-28 16:35:00|7603.3|7600.5|7597.3|7594.5|7606.3|7603.5|7594.5|7591.7|1474
1640709600000|2021-12-28 16:40:00|7596.5|7593.7|7580.3|7577.5|7596.5|7593.7|7574|7571.2|1478
1640709900000|2021-12-28 16:45:00|7579.7|7576.9|7589.3|7586.5|7592.3|7589.5|7576.5|7573.7|1034
1640710200000|2021-12-28 16:50:00|7588.3|7585.5|7603.1|7600.3|7604.8|7602|7585.6|7582.8|1336
1640710500000|2021-12-28 16:55:00|7602.5|7599.7|7597.6|7594.8|7607|7604.2|7596.1|7593.3|1055
1640710800000|2021-12-28 17:00:00|7598|7595.2|7606.1|7603.3|7607.8|7605|7596.3|7593.5|1053
1640711100000|2021-12-28 17:05:00|7605.1|7602.3|7589.9|7587.1|7605.1|7602.3|7588.9|7586.1|1434
1640711400000|2021-12-28 17:10:00|7590.1|7587.3|7596.9|7594.1|7599.9|7597.1|7585.3|7582.5|839
1640711700000|2021-12-28 17:15:00|7596.6|7593.8|7602.8|7600|7606.4|7603.6|7594.9|7592.1|1128
1640712000000|2021-12-28 17:20:00|7602.6|7599.8|7603.6|7600.8|7607.6|7604.8|7595.9|7593.1|555
1640712300000|2021-12-28 17:25:00|7603.3|7600.5|7593.9|7591.1|7604.4|7601.6|7591.9|7589.1|913
1640712600000|2021-12-28 17:30:00|7593.4|7590.6|7568.6|7565.8|7593.9|7591.1|7567.5|7564.7|1994
1640712900000|2021-12-28 17:35:00|7568.9|7566.1|7580.6|7577.8|7586.6|7583.8|7568.9|7566.1|1262
1640713200000|2021-12-28 17:40:00|7580.9|7578.1|7586.6|7583.8|7589.4|7586.6|7577.6|7574.1|1710
1640713500000|2021-12-28 17:45:00|7586.2|7583.4|7585.6|7582.8|7589.6|7586.8|7573.4|7570.6|1150
1640713800000|2021-12-28 17:50:00|7584.7|7581.9|7593.6|7590.8|7594.6|7591.8|7584.6|7581.8|1106
1640714100000|2021-12-28 17:55:00|7593.4|7590.6|7582.6|7579.8|7595|7592.2|7581.7|7578.9|651
1640714400000|2021-12-28 18:00:00|7582.7|7579.9|7576.7|7573.9|7583.7|7580.9|7572.7|7569.9|1037
1640714700000|2021-12-28 18:05:00|7576.5|7573.7|7575.5|7572.7|7577.4|7574.6|7567.9|7565.1|786
1640715000000|2021-12-28 18:10:00|7574.7|7571.9|7579.7|7576.9|7583.5|7580.7|7572.7|7569.9|614
1640715300000|2021-12-28 18:15:00|7579.5|7576.7|7577.7|7574.9|7582.5|7579.7|7573.4|7570.6|644
1640715600000|2021-12-28 18:20:00|7578|7575.2|7580.7|7577.9|7581.7|7578.9|7575.7|7572.9|490
1640715900000|2021-12-28 18:25:00|7581|7578.2|7584.5|7581.7|7590.2|7587.4|7580.7|7577.9|1198
1640716200000|2021-12-28 18:30:00|7584.9|7582.1|7586|7583.2|7586.7|7583.9|7581.5|7578.7|421
1640716500000|2021-12-28 18:35:00|7585.7|7582.9|7578.7|7575.9|7587.7|7584.9|7578.5|7575.7|442
1640716800000|2021-12-28 18:40:00|7578.1|7575.3|7582.5|7579.7|7584.7|7581.9|7573.9|7571.1|769
1640717100000|2021-12-28 18:45:00|7582.3|7579.5|7579.5|7576.7|7584.5|7581.7|7579.2|7576.4|347
1640717400000|2021-12-28 18:50:00|7579.7|7576.9|7580.5|7577.7|7583.3|7580.5|7577.3|7574.5|475
1640717700000|2021-12-28 18:55:00|7580.3|7577.5|7588.1|7585.3|7589|7586.2|7578.5|7575.7|1321
1640718000000|2021-12-28 19:00:00|7588.3|7585.5|7589.1|7586.3|7593.1|7590.3|7580.5|7577.7|1112
1640718300000|2021-12-28 19:05:00|7589.6|7586.8|7588|7585.2|7595.1|7592.3|7583.8|7581|908
1640718600000|2021-12-28 19:10:00|7589|7586.2|7592.3|7589.5|7596.1|7593.3|7586.1|7583.3|667
1640718900000|2021-12-28 19:15:00|7592.1|7589.3|7603.8|7601|7606.3|7603.5|7592|7589.2|1510
1640719200000|2021-12-28 19:20:00|7604|7601.2|7608.8|7606|7608.8|7606|7599.8|7597|1085
1640719500000|2021-12-28 19:25:00|7608.9|7606.1|7589.3|7586.5|7610.9|7608.1|7575.1|7572.3|5148
1640719800000|2021-12-28 19:30:00|7588.3|7585.5|7593.3|7590.5|7598.1|7595.3|7583.1|7580.3|1074
1640720100000|2021-12-28 19:35:00|7593.1|7590.3|7580.1|7577.3|7593.1|7590.3|7575.9|7573.1|1680
1640720400000|2021-12-28 19:40:00|7580.3|7577.5|7579.1|7576.3|7582.1|7579.3|7575.6|7572.8|473
1640720700000|2021-12-28 19:45:00|7578.9|7576.1|7575.3|7572.5|7580.1|7577.3|7573.9|7571.1|352
1640721000000|2021-12-28 19:50:00|7575.9|7573.1|7579.1|7576.3|7580.9|7578.1|7574.1|7571.3|295
1640721300000|2021-12-28 19:55:00|7579.3|7576.5|7580.1|7577.3|7583.3|7580.5|7579.3|7576.5|235
1640721600000|2021-12-28 20:00:00|7579.6|7576.8|7587.9|7585.1|7589.1|7586.3|7579.1|7576.3|409
1640721900000|2021-12-28 20:05:00|7587.6|7584.8|7589.3|7586.5|7589.9|7587.1|7584.9|7582.1|200
1640722200000|2021-12-28 20:10:00|7589.1|7586.3|7584.4|7581.6|7590.3|7587.5|7583.3|7580.5|212
1640722500000|2021-12-28 20:15:00|7583.8|7581|7588.4|7585.6|7588.6|7585.8|7583.3|7580.5|168
1640722800000|2021-12-28 20:20:00|7588.3|7585.5|7587.4|7584.6|7589.4|7586.6|7587.3|7584.5|103
1640723100000|2021-12-28 20:25:00|7588.4|7585.6|7588.3|7585.5|7589.4|7586.6|7586.3|7583.5|110
1640723400000|2021-12-28 20:30:00|7588.8|7586|7589.1|7586.3|7596.1|7593.3|7588.3|7585.5|490
1640723700000|2021-12-28 20:35:00|7589.3|7586.5|7592.1|7589.3|7593.2|7590.4|7588.7|7585.9|173
1640724000000|2021-12-28 20:40:00|7591.7|7588.9|7594.1|7591.3|7595.2|7592.4|7590.6|7587.8|288
1640724300000|2021-12-28 20:45:00|7594.9|7592.1|7596.1|7593.3|7596.2|7593.4|7593.9|7591.1|188
1640724600000|2021-12-28 20:50:00|7595.4|7592.6|7586.2|7583.4|7595.4|7592.6|7585.1|7582.3|347
1640724900000|2021-12-28 20:55:00|7586.7|7583.9|7585.1|7582.3|7587.2|7584.4|7580.7|7577.9|586
1640725200000|2021-12-28 21:00:00|7585.2|7582.4|7589|7586.2|7589|7586.2|7583.1|7580.3|285
1640725500000|2021-12-28 21:05:00|7588.7|7585.9|7597.2|7594.4|7597.2|7594.4|7588|7585.2|282
1640725800000|2021-12-28 21:10:00|7597|7594.2|7596|7593.2|7597|7594.2|7594.2|7591.4|71
1640726100000|2021-12-28 21:15:00|7595.2|7592.4|7593|7590.2|7595.7|7592.9|7593|7590.2|41
1640726400000|2021-12-28 21:20:00|7593.2|7590.4|7596.5|7593.7|7597|7594.2|7593|7590.2|54
1640726700000|2021-12-28 21:25:00|7596.7|7593.9|7597.2|7594.4|7598.2|7595.4|7596.2|7593.4|136
1640727000000|2021-12-28 21:30:00|7596.7|7593.9|7601.3|7598.5|7602|7599.2|7591.2|7588.4|626
1640727300000|2021-12-28 21:35:00|7601|7598.2|7601|7598.2|7602|7599.2|7599.5|7596.7|114
1640727600000|2021-12-28 21:40:00|7601.3|7598.5|7598.5|7595.7|7601.8|7599|7598.5|7595.7|337
1640727900000|2021-12-28 21:45:00|7598.8|7596|7601.7|7598.9|7602|7599.2|7595.7|7592.9|271
1640728200000|2021-12-28 21:50:00|7601.5|7598.7|7592.7|7589.9|7601.5|7598.7|7591.7|7588.9|178
1640728500000|2021-12-28 21:55:00|7592.5|7589.7|7594.1|7584.1|7594.1|7589.9|7586.2|7581|298
1640732400000|2021-12-28 23:00:00|7597.1|7587.1|7585.9|7583.1|7597.1|7593.7|7585.4|7582.6|141
1640732700000|2021-12-28 23:05:00|7585.4|7582.6|7593.9|7591.1|7594.9|7592.1|7585.3|7582.5|125
1640733000000|2021-12-28 23:10:00|7593.4|7590.6|7594.1|7591.3|7594.9|7592.1|7592.6|7589.8|23
1640733300000|2021-12-28 23:15:00|7593.9|7591.1|7596.6|7593.8|7598.9|7596.1|7593.9|7591.1|88
1640733600000|2021-12-28 23:20:00|7596.9|7594.1|7599.9|7597.1|7599.9|7597.1|7594.9|7592.1|54
1640733900000|2021-12-28 23:25:00|7599.6|7596.8|7593.9|7591.1|7600.9|7598.1|7591.6|7588.8|91
1640734200000|2021-12-28 23:30:00|7594.2|7591.4|7599.4|7596.6|7600.9|7598.1|7594.2|7591.4|223
1640734500000|2021-12-28 23:35:00|7599.1|7596.3|7598.7|7595.9|7599.9|7597.1|7597.1|7594.3|128
1640734800000|2021-12-28 23:40:00|7598.2|7595.4|7595.9|7593.1|7598.2|7595.4|7592.9|7590.1|75
1640735100000|2021-12-28 23:45:00|7594.9|7592.1|7599.9|7597.1|7599.9|7597.1|7594.9|7592.1|57
1640735400000|2021-12-28 23:50:00|7599.3|7596.5|7601.7|7598.9|7602.7|7599.9|7597.9|7595.1|109
1640735700000|2021-12-28 23:55:00|7601.9|7599.1|7600.4|7597.6|7601.9|7599.1|7599.9|7597.1|26
1640736000000|2021-12-29 00:00:00|7599.9|7597.1|7598.4|7595.6|7602.7|7599.9|7595.9|7593.1|162
1640736300000|2021-12-29 00:05:00|7597.9|7595.1|7607.9|7605.1|7608.9|7606.1|7597.9|7595.1|221
1640736600000|2021-12-29 00:10:00|7607.7|7604.9|7607.6|7604.8|7608.4|7605.6|7603.9|7601.1|91
1640736900000|2021-12-29 00:15:00|7607.3|7604.5|7601.9|7599.1|7607.3|7604.5|7601.1|7598.3|82
1640737200000|2021-12-29 00:20:00|7602.1|7599.3|7604.9|7602.1|7607.5|7604.7|7602.1|7599.3|77
1640737500000|2021-12-29 00:25:00|7604.6|7601.8|7605.9|7603.1|7607.1|7604.3|7602.9|7600.1|135
1640737800000|2021-12-29 00:30:00|7606.4|7603.6|7603.9|7601.1|7606.4|7603.6|7602.9|7600.1|41
1640738100000|2021-12-29 00:35:00|7604.5|7601.7|7604.9|7602.1|7605.9|7603.1|7603.9|7601.1|47
1640738400000|2021-12-29 00:40:00|7604.6|7601.8|7605.9|7603.1|7606.9|7604.1|7603.9|7601.1|27
1640738700000|2021-12-29 00:45:00|7606.9|7604.1|7606.9|7604.1|7607.4|7604.6|7604.9|7602.1|30
1640739000000|2021-12-29 00:50:00|7607.2|7604.4|7608.9|7606.1|7608.9|7606.1|7605.6|7602.8|48
1640739300000|2021-12-29 00:55:00|7608.2|7605.4|7612.9|7610.1|7614.9|7612.1|7607.9|7605.1|170
1640739600000|2021-12-29 01:00:00|7613.9|7611.1|7605.9|7603.1|7617.9|7615.1|7598.5|7595.7|1012
1640739900000|2021-12-29 01:05:00|7605|7602.2|7618|7615.2|7618.9|7616.1|7604.9|7602.1|354
1640740200000|2021-12-29 01:10:00|7617.2|7614.4|7617.3|7614.5|7623.8|7621|7615.8|7613|312
1640740500000|2021-12-29 01:15:00|7617.2|7614.4|7603.8|7601|7617.3|7614.5|7601.7|7598.9|435
1640740800000|2021-12-29 01:20:00|7604.2|7601.4|7598.8|7596|7604.2|7601.4|7597.7|7594.9|254
1640741100000|2021-12-29 01:25:00|7599.7|7596.9|7600.6|7597.8|7601|7598.2|7593.7|7590.9|536
1640741400000|2021-12-29 01:30:00|7600.8|7598|7583.8|7581|7600.8|7598|7582.6|7579.8|570
1640741700000|2021-12-29 01:35:00|7584.1|7581.3|7585.8|7583|7588.8|7586|7582.8|7580|279
1640742000000|2021-12-29 01:40:00|7585.6|7582.8|7592.5|7589.7|7599.5|7596.7|7584.6|7581.8|787
1640742300000|2021-12-29 01:45:00|7593|7590.2|7603.1|7600.3|7610.5|7607.7|7590.5|7587.7|900
1640742600000|2021-12-29 01:50:00|7602.8|7600|7597.8|7595|7602.8|7600|7594|7591.2|338
1640742900000|2021-12-29 01:55:00|7598.8|7596|7598.5|7595.7|7600.5|7597.7|7594.8|7592|306
1640743200000|2021-12-29 02:00:00|7598.8|7596|7589.8|7587|7598.8|7596|7587.2|7584.4|473
1640743500000|2021-12-29 02:05:00|7590.1|7587.3|7586.8|7584|7590.8|7588|7585.8|7583|278
1640743800000|2021-12-29 02:10:00|7587.6|7584.8|7584|7581.2|7587.8|7585|7582.8|7580|409
1640744100000|2021-12-29 02:15:00|7584.3|7581.5|7587.8|7585|7595|7592.2|7583.8|7581|320
1640744400000|2021-12-29 02:20:00|7588.1|7585.3|7588.8|7586|7590.6|7587.8|7586.8|7584|46
1640744700000|2021-12-29 02:25:00|7589.8|7587|7585|7582.2|7591.2|7588.4|7583.8|7581|72
1640745000000|2021-12-29 02:30:00|7584.8|7582|7580.8|7578|7584.8|7582|7579|7576.2|226
1640745300000|2021-12-29 02:35:00|7581.3|7578.5|7581.8|7579|7583.6|7580.8|7571.8|7569|690
1640745600000|2021-12-29 02:40:00|7582.1|7579.3|7588.5|7585.7|7589.6|7586.8|7581.1|7578.3|429
1640745900000|2021-12-29 02:45:00|7588.1|7585.3|7584.5|7581.7|7588.1|7585.3|7579|7576.2|249
1640746200000|2021-12-29 02:50:00|7584.1|7581.3|7583.8|7581|7587.8|7585|7582.4|7579.6|127
1640746500000|2021-12-29 02:55:00|7584.1|7581.3|7584.8|7582|7586.8|7584|7580.8|7578|193
1640746800000|2021-12-29 03:00:00|7584.3|7581.5|7577.8|7575|7586.8|7584|7576.8|7574|212
1640747100000|2021-12-29 03:05:00|7576.9|7574.1|7578.6|7575.8|7579.8|7577|7574.8|7572|226
1640747400000|2021-12-29 03:10:00|7577.8|7575|7579.1|7576.3|7579.9|7577.1|7575.4|7572.6|165
1640747700000|2021-12-29 03:15:00|7578.7|7575.9|7574.7|7571.9|7580.2|7577.4|7573.7|7570.9|162
1640748000000|2021-12-29 03:20:00|7575.1|7572.3|7579.7|7576.9|7579.7|7576.9|7573.7|7570.9|179
1640748300000|2021-12-29 03:25:00|7579.9|7577.1|7568.7|7565.9|7580.7|7577.9|7564.2|7561.4|640
1640748600000|2021-12-29 03:30:00|7569.6|7566.8|7581.7|7578.9|7581.7|7578.9|7569.6|7566.8|242
1640748900000|2021-12-29 03:35:00|7580.7|7577.9|7579.7|7576.9|7581.7|7578.9|7578.7|7575.9|88
1640749200000|2021-12-29 03:40:00|7580|7577.2|7582.5|7579.7|7584.7|7581.9|7579.7|7576.9|138
1640749500000|2021-12-29 03:45:00|7582.7|7579.9|7584.7|7581.9|7584.7|7581.9|7581.7|7578.9|86
1640749800000|2021-12-29 03:50:00|7584.5|7581.7|7586.5|7583.7|7588.5|7585.7|7583.7|7580.9|124
1640750100000|2021-12-29 03:55:00|7586.2|7583.4|7586.5|7583.7|7587|7584.2|7584.7|7581.9|70
1640750400000|2021-12-29 04:00:00|7585.9|7583.1|7585.2|7582.4|7586.5|7583.7|7583.7|7580.9|70
1640750700000|2021-12-29 04:05:00|7585.4|7582.6|7590.3|7587.5|7591.3|7588.5|7585.2|7582.4|245
1640751000000|2021-12-29 04:10:00|7589.3|7586.5|7585.3|7582.5|7590.3|7587.5|7585.3|7582.5|75
1640751300000|2021-12-29 04:15:00|7585.5|7582.7|7588.5|7585.7|7588.5|7585.7|7585.5|7582.7|34
1640751600000|2021-12-29 04:20:00|7588.7|7585.9|7590.5|7587.7|7590.5|7587.7|7588|7585.2|55
1640751900000|2021-12-29 04:25:00|7590.7|7587.9|7587.5|7584.7|7593|7590.2|7587.5|7584.7|118
1640752200000|2021-12-29 04:30:00|7588.5|7585.7|7589.5|7586.7|7589.7|7586.9|7587.5|7584.7|36
1640752500000|2021-12-29 04:35:00|7588.9|7586.1|7589|7586.2|7589.7|7586.9|7586.7|7583.9|41
1640752800000|2021-12-29 04:40:00|7589.3|7586.5|7586.7|7583.9|7590.7|7587.9|7586.7|7583.9|80
1640753100000|2021-12-29 04:45:00|7587.4|7584.6|7584.7|7581.9|7587.7|7584.9|7584.5|7581.7|131
1640753400000|2021-12-29 04:50:00|7585.7|7582.9|7584.7|7581.9|7585.7|7582.9|7584.7|7581.9|49
1640753700000|2021-12-29 04:55:00|7585.7|7582.9|7582.7|7579.9|7585.7|7582.9|7582.3|7579.5|70
1640754000000|2021-12-29 05:00:00|7583.7|7580.9|7585.7|7582.9|7585.7|7582.9|7581.5|7578.7|132
1640754300000|2021-12-29 05:05:00|7586.8|7584|7589.7|7586.9|7590.7|7587.9|7585.5|7582.7|133
1640754600000|2021-12-29 05:10:00|7589.5|7586.7|7587.5|7584.7|7589.7|7586.9|7587.3|7584.5|22
1640754900000|2021-12-29 05:15:00|7587.3|7584.5|7587.6|7584.8|7590.5|7587.7|7587.1|7584.3|61
1640755200000|2021-12-29 05:20:00|7587.5|7584.7|7585.5|7582.7|7588.6|7585.8|7584.6|7581.8|52
1640755500000|2021-12-29 05:25:00|7585.6|7582.8|7579.5|7576.7|7587.3|7584.5|7579.5|7576.7|105
1640755800000|2021-12-29 05:30:00|7578.6|7575.8|7585.6|7582.8|7585.6|7582.8|7572.6|7569.8|383
1640756100000|2021-12-29 05:35:00|7585.9|7583.1|7594.3|7591.5|7594.3|7591.5|7585.4|7582.6|372
1640756400000|2021-12-29 05:40:00|7593.9|7591.1|7588.4|7585.6|7595.6|7592.8|7580.6|7577.8|476
1640756700000|2021-12-29 05:45:00|7588.3|7585.5|7590.6|7587.8|7591.8|7589|7586.9|7584.1|193
1640757000000|2021-12-29 05:50:00|7589.6|7586.8|7580.2|7577.4|7593.4|7590.6|7578.2|7575.4|367
1640757300000|2021-12-29 05:55:00|7580.4|7577.6|7581.6|7578.8|7587.1|7584.3|7578.3|7575.5|300
1640757600000|2021-12-29 06:00:00|7581.9|7579.1|7594.1|7591.3|7597.1|7594.3|7581.9|7579.1|383
1640757900000|2021-12-29 06:05:00|7594.4|7591.6|7593.1|7590.3|7596.1|7593.3|7588.6|7585.8|273
1640758200000|2021-12-29 06:10:00|7593.4|7590.6|7586.6|7583.8|7593.8|7591|7585.6|7582.8|229
1640758500000|2021-12-29 06:15:00|7586.4|7583.6|7590.6|7587.8|7591.6|7588.8|7586.1|7583.3|201
1640758800000|2021-12-29 06:20:00|7591.2|7588.4|7594.6|7591.8|7595.6|7592.8|7588.6|7585.8|187
1640759100000|2021-12-29 06:25:00|7595.1|7592.3|7598.6|7595.8|7601.1|7598.3|7594.6|7591.8|306
1640759400000|2021-12-29 06:30:00|7598.3|7595.5|7598.6|7595.8|7600.8|7598|7593.6|7590.8|230
1640759700000|2021-12-29 06:35:00|7599.3|7596.5|7607.2|7604.4|7608.4|7605.6|7597.6|7594.8|420
1640760000000|2021-12-29 06:40:00|7607.4|7604.6|7601.9|7599.1|7608.4|7605.6|7599.6|7596.8|252
1640760300000|2021-12-29 06:45:00|7602.2|7599.4|7605.6|7602.8|7606.8|7604|7601.6|7598.8|212
1640760600000|2021-12-29 06:50:00|7605.9|7603.1|7601.3|7598.5|7607.6|7604.8|7599.6|7596.8|422
1640760900000|2021-12-29 06:55:00|7601.6|7598.8|7601.6|7598.8|7604.8|7602|7598.3|7595.5|208
1640761200000|2021-12-29 07:00:00|7601.9|7599.1|7597.6|7594.8|7603.6|7600.8|7593.3|7590.5|254
1640761500000|2021-12-29 07:05:00|7597.9|7595.1|7593.6|7590.8|7598.4|7595.6|7591.6|7588.8|107
1640761800000|2021-12-29 07:10:00|7593.9|7591.1|7591.9|7589.1|7594.6|7591.8|7590.9|7588.1|78
1640762100000|2021-12-29 07:15:00|7591.6|7588.8|7590.5|7587.7|7594.6|7591.8|7590.5|7587.7|129
1640762400000|2021-12-29 07:20:00|7591|7588.2|7598.5|7595.7|7605.9|7603.1|7591|7588.2|333
1640762700000|2021-12-29 07:25:00|7599.2|7596.4|7602.5|7599.7|7604.5|7601.7|7597.4|7594.6|245
1640763000000|2021-12-29 07:30:00|7602.9|7600.1|7596.3|7593.5|7605.7|7602.9|7595.4|7592.6|330
1640763300000|2021-12-29 07:35:00|7595.5|7592.7|7601.5|7598.7|7601.5|7598.7|7595.3|7592.5|118
1640763600000|2021-12-29 07:40:00|7601.8|7599|7603.3|7600.5|7605.8|7603|7601.5|7598.7|195
1640763900000|2021-12-29 07:45:00|7603.8|7601|7597.5|7594.7|7609.5|7606.7|7597.5|7594.7|342
1640764200000|2021-12-29 07:50:00|7597.3|7594.5|7599.5|7596.7|7599.5|7596.7|7594.5|7591.7|207
1640764500000|2021-12-29 07:55:00|7600.5|7597.7|7603.5|7600.7|7606.3|7603.5|7599.5|7596.7|171
1640764800000|2021-12-29 08:00:00|7603.3|7600.5|7608.5|7605.7|7614.7|7611.4|7600.5|7597.7|737
1640765100000|2021-12-29 08:05:00|7608.2|7605.4|7612.5|7609.7|7619.5|7616.7|7608|7605.2|666
1640765400000|2021-12-29 08:10:00|7613|7610.2|7610.5|7607.7|7616.7|7613.9|7609.5|7606.7|355
1640765700000|2021-12-29 08:15:00|7610.7|7607.9|7615.5|7612.7|7622.5|7619.7|7610.5|7607.7|853
1640766000000|2021-12-29 08:20:00|7615.2|7612.4|7609.1|7606.3|7620.3|7617.5|7608.3|7605.5|566
1640766300000|2021-12-29 08:25:00|7608.8|7606|7599.4|7596.6|7612.1|7609.3|7598.3|7595.5|866
1640766600000|2021-12-29 08:30:00|7599.9|7597.1|7600.1|7597.3|7602.6|7599.8|7597.5|7594.7|794
1640766900000|2021-12-29 08:35:00|7600.4|7597.6|7599.1|7596.3|7601.1|7598.3|7594.9|7592.1|359
1640767200000|2021-12-29 08:40:00|7599.4|7596.6|7602.1|7599.3|7603.1|7600.3|7592.9|7590.1|421
1640767500000|2021-12-29 08:45:00|7602.4|7599.6|7602.9|7600.1|7603.4|7600.6|7599.4|7596.6|426
1640767800000|2021-12-29 08:50:00|7602.6|7599.8|7598.9|7596.1|7604.5|7601.7|7597.9|7595.1|402
1640768100000|2021-12-29 08:55:00|7599.1|7596.3|7602.9|7600.1|7602.9|7600.1|7591.9|7589.1|437
1640768400000|2021-12-29 09:00:00|7603.4|7600.6|7604.1|7601.3|7608.1|7605.3|7603.1|7600.3|380
1640768700000|2021-12-29 09:05:00|7604.4|7601.6|7593.1|7590.3|7606.1|7603.3|7591.3|7588.5|441
1640769000000|2021-12-29 09:10:00|7593.9|7591.1|7597.1|7594.3|7603.9|7601.1|7592.1|7589.3|350
1640769300000|2021-12-29 09:15:00|7597.4|7594.6|7580.5|7577.7|7598.4|7595.6|7580.3|7577.5|772
1640769600000|2021-12-29 09:20:00|7579.5|7576.7|7577.4|7574.6|7581.8|7579|7575.5|7572.7|495
1640769900000|2021-12-29 09:25:00|7577.1|7574.3|7578.4|7575.6|7584.4|7581.6|7573.4|7570.6|426
1640770200000|2021-12-29 09:30:00|7577.8|7575|7578.4|7575.6|7583.4|7580.6|7576.4|7573.6|291
1640770500000|2021-12-29 09:35:00|7578.1|7575.3|7577.7|7574.9|7580.4|7577.6|7573.4|7570.6|271
1640770800000|2021-12-29 09:40:00|7577.4|7574.6|7573.7|7570.9|7580.4|7577.6|7573.7|7570.9|202
1640771100000|2021-12-29 09:45:00|7573.9|7571.1|7578.4|7575.6|7583.2|7580.4|7569.4|7566.6|622
1640771400000|2021-12-29 09:50:00|7578.7|7575.9|7580.6|7577.8|7583.4|7580.6|7578.4|7575.6|229
1640771700000|2021-12-29 09:55:00|7580.4|7577.6|7587.4|7584.6|7589.7|7586.9|7576.4|7573.6|417
1640772000000|2021-12-29 10:00:00|7586.6|7583.8|7580.4|7577.6|7588.9|7586.1|7580.1|7577.3|529
1640772300000|2021-12-29 10:05:00|7580.1|7577.3|7570.8|7568|7581.7|7578.9|7570.6|7567.8|443
1640772600000|2021-12-29 10:10:00|7569.8|7567|7577.8|7575|7580.8|7578|7567.6|7564.8|448
1640772900000|2021-12-29 10:15:00|7577.6|7574.8|7578.8|7576|7581.6|7578.8|7574.8|7572|443
1640773200000|2021-12-29 10:20:00|7578.2|7575.4|7581.8|7579|7584.5|7581.7|7578|7575.2|344
1640773500000|2021-12-29 10:25:00|7580.8|7578|7578.5|7575.7|7581.8|7579|7575.8|7573|304
1640773800000|2021-12-29 10:30:00|7578.1|7575.3|7579.8|7577|7582.8|7580|7577|7574.2|237
1640774100000|2021-12-29 10:35:00|7578.8|7576|7579.1|7576.3|7583|7580.2|7577.8|7575|171
1640774400000|2021-12-29 10:40:00|7578.8|7576|7579.8|7577|7585.8|7583|7578.8|7576|227
1640774700000|2021-12-29 10:45:00|7579.4|7576.6|7578.8|7576|7580.9|7578.1|7577.8|7575|139
1640775000000|2021-12-29 10:50:00|7578.4|7575.6|7572.8|7570|7578.8|7576|7569.8|7567|375
1640775300000|2021-12-29 10:55:00|7573.4|7570.6|7573.7|7570.9|7574.7|7571.9|7570.7|7567.9|150
1640775600000|2021-12-29 11:00:00|7573.1|7570.3|7570.7|7567.9|7573.1|7570.3|7561.9|7559.1|727
1640775900000|2021-12-29 11:05:00|7570.1|7567.3|7530.5|7527.7|7570.7|7567.9|7524.5|7521.7|3163
1640776200000|2021-12-29 11:10:00|7531.5|7528.7|7537.2|7534.4|7542.3|7539.5|7530.5|7527.7|803
1640776500000|2021-12-29 11:15:00|7537.5|7534.7|7540.5|7537.7|7541.7|7538.9|7532.5|7529.7|536
1640776800000|2021-12-29 11:20:00|7540.2|7537.4|7551.5|7548.7|7551.5|7548.7|7539.5|7536.7|812
1640777100000|2021-12-29 11:25:00|7551.2|7548.4|7550.1|7547.3|7553.3|7550.5|7546|7543.2|444
1640777400000|2021-12-29 11:30:00|7550.8|7548|7549.2|7546.4|7552.1|7549.3|7543.5|7540.7|727
1640777700000|2021-12-29 11:35:00|7548.9|7546.1|7544.9|7542.1|7551.9|7549.1|7543.9|7541.1|237
1640778000000|2021-12-29 11:40:00|7545.7|7542.9|7550.8|7548|7551.9|7549.1|7545.5|7542.7|274
1640778300000|2021-12-29 11:45:00|7551.2|7548.4|7546|7543.2|7551.3|7548.5|7542.3|7539.5|368
1640778600000|2021-12-29 11:50:00|7545.8|7543|7531.8|7529|7547.5|7544.7|7531.8|7529|610
1640778900000|2021-12-29 11:55:00|7531.2|7528.4|7543.5|7540.7|7544.8|7542|7528.8|7526|679
1640779200000|2021-12-29 12:00:00|7543.6|7540.8|7535.8|7533|7548.8|7546|7531.8|7529|559
1640779500000|2021-12-29 12:05:00|7535.5|7532.7|7527.8|7525|7536.1|7533.3|7527.8|7525|556
1640779800000|2021-12-29 12:10:00|7528.8|7526|7530.8|7528|7537|7534.2|7527.8|7525|276
1640780100000|2021-12-29 12:15:00|7531|7528.2|7539.8|7537|7542.8|7540|7528.8|7526|647
1640780400000|2021-12-29 12:20:00|7539.6|7536.8|7543.4|7540.6|7545.8|7543|7537.8|7535|593
1640780700000|2021-12-29 12:25:00|7543.8|7541|7547.8|7545|7549.6|7546.8|7540.3|7537.5|355
1640781000000|2021-12-29 12:30:00|7545.9|7543.1|7545.8|7543|7549.8|7547|7539.8|7537|672
1640781300000|2021-12-29 12:35:00|7546.8|7544|7549.3|7546.5|7549.8|7547|7543.6|7540.8|234
1640781600000|2021-12-29 12:40:00|7549.6|7546.8|7548.8|7546|7550.8|7548|7544.1|7541.3|261
1640781900000|2021-12-29 12:45:00|7549.4|7546.6|7544.8|7542|7549.8|7547|7541.8|7539|366
1640782200000|2021-12-29 12:50:00|7545.1|7542.3|7543|7540.2|7545.8|7543|7542.8|7540|504
1640782500000|2021-12-29 12:55:00|7544|7541.2|7536.2|7533.4|7544.8|7542|7535.2|7532.4|1544
1640782800000|2021-12-29 13:00:00|7536.5|7533.7|7539.8|7537|7547.8|7545|7536.5|7533.7|1125
1640783100000|2021-12-29 13:05:00|7540|7537.2|7545.5|7542.7|7547|7544.2|7538|7535.2|450
1640783400000|2021-12-29 13:10:00|7545.8|7543|7563.4|7560.6|7565.6|7562.8|7541.2|7538.4|1120
1640783700000|2021-12-29 13:15:00|7564.2|7561.4|7560.8|7558|7565.8|7563|7557.3|7552.7|1698
1640784000000|2021-12-29 13:20:00|7561.3|7558.5|7559|7556.2|7565|7562.2|7556.8|7554|776
1640784300000|2021-12-29 13:25:00|7559.3|7556.5|7574.4|7571.6|7577.2|7574.4|7559.3|7556.5|1693
1640784600000|2021-12-29 13:30:00|7574.1|7571.3|7571.4|7568.6|7577.4|7574.6|7568.8|7566|1368
1640784900000|2021-12-29 13:35:00|7571.1|7568.3|7556.8|7554|7573.4|7570.6|7555.5|7552.7|1365
1640785200000|2021-12-29 13:40:00|7556.5|7553.7|7555.5|7552.7|7562|7559.2|7553|7550.2|880
1640785500000|2021-12-29 13:45:00|7555.1|7552.3|7547.1|7544.3|7558|7555.2|7546.9|7544.1|1235
1640785800000|2021-12-29 13:50:00|7546.8|7544|7556.6|7553.8|7562.1|7559.3|7542.3|7539.5|985
1640786100000|2021-12-29 13:55:00|7556.9|7554.1|7561.1|7558.3|7562.1|7559.3|7551.5|7548.7|1618
1640786400000|2021-12-29 14:00:00|7559.9|7557.1|7558.9|7556.1|7572.9|7570.1|7553.1|7550.3|2071
1640786700000|2021-12-29 14:05:00|7558.7|7555.9|7554.1|7551.3|7563.9|7561.1|7552.3|7549.5|1109
1640787000000|2021-12-29 14:10:00|7553.9|7551.1|7553.3|7550.5|7563.9|7561.1|7552.1|7549.3|1019
1640787300000|2021-12-29 14:15:00|7554.1|7551.3|7546.8|7544|7554.3|7551.5|7543.3|7540.5|1219
1640787600000|2021-12-29 14:20:00|7546.5|7543.7|7548.3|7545.5|7558.3|7555.5|7546.3|7543.5|1044
1640787900000|2021-12-29 14:25:00|7548.1|7545.3|7555.1|7552.3|7558.1|7555.3|7547.3|7544.5|916
1640788200000|2021-12-29 14:30:00|7554.5|7551.7|7559.7|7556.9|7565.1|7562.3|7549.4|7546.6|1763
1640788500000|2021-12-29 14:35:00|7559.1|7556.3|7560.7|7557.9|7569.5|7566.7|7554.9|7552.1|1669
1640788800000|2021-12-29 14:40:00|7560.5|7557.7|7553.7|7550.9|7563.9|7561.1|7550.9|7548.1|1359
1640789100000|2021-12-29 14:45:00|7553.4|7550.6|7550.1|7547.3|7559.2|7556.4|7540.3|7537.5|2523
1640789400000|2021-12-29 14:50:00|7549.9|7547.1|7560.3|7557.5|7565.1|7562.3|7544.6|7541.8|1603
1640789700000|2021-12-29 14:55:00|7559.7|7556.9|7571.9|7569.1|7574.9|7572.1|7559.3|7556.5|1872
1640790000000|2021-12-29 15:00:00|7571.3|7568.5|7568.9|7566.1|7573.7|7570.9|7565.1|7562.3|1431
1640790300000|2021-12-29 15:05:00|7569.4|7566.6|7575.1|7572.3|7579.9|7577.1|7565.1|7562.3|2116
1640790600000|2021-12-29 15:10:00|7575.3|7572.5|7562.5|7559.7|7578.1|7575.3|7556.3|7553.5|1931
1640790900000|2021-12-29 15:15:00|7562.7|7559.9|7571.3|7568.5|7573.6|7570.8|7549.7|7546.9|2546
1640791200000|2021-12-29 15:20:00|7571.9|7569.1|7596.5|7593.7|7598.3|7595.5|7570.1|7567.3|3220
1640791500000|2021-12-29 15:25:00|7595.9|7593.1|7589.3|7585.3|7607.1|7604.3|7588.7|7582.8|2597
1640791800000|2021-12-29 15:30:00|7599.1|7589.1|7657.9|7655.1|7659.9|7657.1|7591.4|7586.8|7149
1640792100000|2021-12-29 15:35:00|7658.7|7655.9|7662.6|7659.8|7669.1|7666.3|7641.3|7638.5|5313
1640792400000|2021-12-29 15:40:00|7662.3|7659.5|7694.7|7691.9|7698.5|7695.7|7659.3|7656.5|6116
1640792700000|2021-12-29 15:45:00|7693.9|7691.1|7714.3|7711.5|7723.5|7720.7|7692.7|7689.9|6884
1640793000000|2021-12-29 15:50:00|7714.7|7711.9|7704.5|7701.7|7714.7|7711.9|7691.9|7689.1|5915
1640793300000|2021-12-29 15:55:00|7704.3|7701.5|7693.5|7690.7|7714.3|7711.5|7677.5|7674.7|3472
1640793600000|2021-12-29 16:00:00|7693.3|7690.5|7691.3|7688.5|7695.5|7692.7|7669.5|7666.7|3777
1640793900000|2021-12-29 16:05:00|7690.8|7688|7669.5|7666.7|7695.3|7692.5|7668.3|7665.5|4174
1640794200000|2021-12-29 16:10:00|7669.2|7666.4|7630.5|7627.7|7677.5|7674.7|7626.2|7623.4|4279
1640794500000|2021-12-29 16:15:00|7630.8|7628|7627.3|7624.5|7641.1|7638.3|7617.9|7615.1|3526
1640794800000|2021-12-29 16:20:00|7627.5|7624.7|7616.5|7613.7|7630.5|7627.7|7603.7|7600.9|4933
1640795100000|2021-12-29 16:25:00|7616.3|7613.5|7559.9|7557.1|7619.8|7617|7550.7|7547.9|7204
1640795400000|2021-12-29 16:30:00|7559.7|7556.9|7548.9|7546.1|7578.5|7575.7|7547.7|7544.9|4480
1640795700000|2021-12-29 16:35:00|7549.1|7546.3|7546.9|7544.1|7566.7|7563.9|7539.3|7536.5|3826
1640796000000|2021-12-29 16:40:00|7547.4|7544.6|7564.9|7562.1|7567.8|7565|7544.9|7542.1|1986
1640796300000|2021-12-29 16:45:00|7565.2|7562.4|7565.2|7562.4|7579.4|7576.6|7563.9|7561.1|2076
1640796600000|2021-12-29 16:50:00|7565.7|7562.9|7558.2|7555.4|7572.2|7569.4|7555.2|7552.4|1714
1640796900000|2021-12-29 16:55:00|7557.9|7555.1|7563.2|7560.4|7567.4|7564.6|7555.2|7552.4|1397
1640797200000|2021-12-29 17:00:00|7563|7560.2|7551.6|7548.8|7567|7564.2|7545.9|7543.1|1658
1640797500000|2021-12-29 17:05:00|7552.4|7549.6|7555.6|7552.8|7559.4|7556.6|7546.6|7543.8|1189
1640797800000|2021-12-29 17:10:00|7554.6|7551.8|7552.6|7549.8|7560.6|7557.8|7548.6|7545.8|1091
1640798100000|2021-12-29 17:15:00|7552.8|7550|7550.6|7547.8|7552.8|7550|7542.8|7540|871
1640798400000|2021-12-29 17:20:00|7551.5|7548.7|7553.2|7550.4|7562.4|7559.6|7550.4|7547.6|902
1640798700000|2021-12-29 17:25:00|7554|7551.2|7564.2|7561.4|7564.2|7561.4|7549.4|7546.6|1091
1640799000000|2021-12-29 17:30:00|7563.4|7560.6|7571.9|7569.1|7574.2|7571.4|7558.2|7555.4|1173
1640799300000|2021-12-29 17:35:00|7572.2|7569.4|7601.8|7599|7608.6|7605.8|7572.2|7569.4|3684
1640799600000|2021-12-29 17:40:00|7601.6|7598.8|7610.6|7607.8|7611.6|7608.8|7597.6|7594.8|1128
1640799900000|2021-12-29 17:45:00|7610.8|7608|7605.3|7602.5|7611.8|7609|7602.8|7600|1217
1640800200000|2021-12-29 17:50:00|7605.1|7602.3|7609.8|7607|7609.8|7607|7600.8|7598|764
1640800500000|2021-12-29 17:55:00|7609.6|7606.8|7619.6|7616.8|7620.6|7617.8|7605.8|7603|1227
1640800800000|2021-12-29 18:00:00|7619.1|7616.3|7616.6|7613.8|7626.6|7623.8|7610.2|7607.4|1847
1640801100000|2021-12-29 18:05:00|7617.4|7614.6|7619.4|7616.6|7622.2|7619.4|7610.4|7607.6|998
1640801400000|2021-12-29 18:10:00|7618.6|7615.8|7618.2|7615.4|7624.2|7621.4|7613.6|7610.8|792
1640801700000|2021-12-29 18:15:00|7618.8|7616|7636.2|7633.4|7636.2|7633.4|7618.1|7615.3|1818
1640802000000|2021-12-29 18:20:00|7635.6|7632.8|7636.4|7633.6|7637.2|7634.4|7628.4|7625.6|843
1640802300000|2021-12-29 18:25:00|7636.2|7633.4|7633.4|7630.6|7639.2|7636.4|7626.2|7623.4|1070
1640802600000|2021-12-29 18:30:00|7634|7631.2|7631.4|7628.6|7636.2|7633.4|7625.2|7622.4|1657
1640802900000|2021-12-29 18:35:00|7632.2|7629.4|7633.7|7630.9|7637.9|7634.2|7629.9|7627.1|1232
1640803200000|2021-12-29 18:40:00|7634|7631.2|7649|7646.2|7649.3|7646.5|7633.7|7630.9|1189
1640803500000|2021-12-29 18:45:00|7649.3|7646.5|7648.2|7645.4|7659|7656.2|7647|7644.2|1557
1640803800000|2021-12-29 18:50:00|7648.5|7645.7|7640|7637.2|7649|7646.2|7636.2|7633.4|1698
1640804100000|2021-12-29 18:55:00|7639.8|7637|7638.2|7635.4|7639.8|7637|7629.8|7627|1104
1640804400000|2021-12-29 19:00:00|7638|7635.2|7633.2|7630.4|7641.2|7638.4|7631.2|7628.4|1581
1640804700000|2021-12-29 19:05:00|7633.4|7630.6|7633|7630.2|7640.2|7637.4|7629|7626.2|927
1640805000000|2021-12-29 19:10:00|7632.7|7629.9|7637.7|7634.9|7645.2|7642.4|7626.2|7623.4|1571
1640805300000|2021-12-29 19:15:00|7637.4|7634.6|7639|7636.2|7642.8|7640|7633.7|7630.9|886
1640805600000|2021-12-29 19:20:00|7638.3|7635.5|7627.3|7624.5|7639.8|7637|7619|7616.2|1661
1640805900000|2021-12-29 19:25:00|7627.6|7624.8|7644.3|7641.5|7651|7648.2|7623.2|7620.4|5882
1640806200000|2021-12-29 19:30:00|7644.5|7641.7|7624.5|7621.7|7644.5|7641.7|7624.3|7621.5|1921
1640806500000|2021-12-29 19:35:00|7624.3|7621.5|7628.3|7625.5|7632.3|7629.5|7622.1|7619.3|764
1640806800000|2021-12-29 19:40:00|7628.6|7625.8|7637.3|7634.5|7637.8|7635|7628.1|7625.3|444
1640807100000|2021-12-29 19:45:00|7637.1|7634.3|7633.1|7630.3|7637.6|7634.8|7632.1|7629.3|276
1640807400000|2021-12-29 19:50:00|7632.8|7630|7631.3|7628.5|7635.8|7633|7629.1|7626.3|252
1640807700000|2021-12-29 19:55:00|7631.1|7628.3|7631.3|7628.5|7634.5|7631.7|7630.8|7628|157
1640808000000|2021-12-29 20:00:00|7631.8|7629|7637.1|7634.3|7639.5|7636.7|7630.1|7627.3|268
1640808300000|2021-12-29 20:05:00|7637.3|7634.5|7637.1|7634.3|7638.3|7635.5|7634.1|7631.3|131
1640808600000|2021-12-29 20:10:00|7636.8|7634|7633.3|7630.5|7639.1|7636.3|7631.3|7628.5|468
1640808900000|2021-12-29 20:15:00|7634.1|7631.3|7634.3|7631.5|7635.5|7632.7|7633|7630.2|106
1640809200000|2021-12-29 20:20:00|7634|7631.2|7634.8|7632|7635.5|7632.7|7631.7|7628.9|256
1640809500000|2021-12-29 20:25:00|7634.5|7631.7|7631|7628.2|7634.8|7632|7630.3|7627.5|328
1640809800000|2021-12-29 20:30:00|7631.3|7628.5|7636.5|7633.7|7637.5|7634.7|7631.3|7628.5|151
1640810100000|2021-12-29 20:35:00|7635.5|7632.7|7635.3|7632.5|7636.5|7633.7|7633.3|7630.5|231
1640810400000|2021-12-29 20:40:00|7634.5|7631.7|7638.5|7635.7|7639.3|7636.5|7634.5|7631.7|402
1640810700000|2021-12-29 20:45:00|7639.1|7636.3|7633.9|7631.1|7640.3|7637.5|7631.3|7628.5|1128
1640811000000|2021-12-29 20:50:00|7634.2|7631.4|7636.5|7633.7|7639.5|7636.7|7633.9|7631.1|219
1640811300000|2021-12-29 20:55:00|7636.7|7633.9|7635.7|7632.9|7636.7|7633.9|7634.5|7631.7|220
1640811600000|2021-12-29 21:00:00|7636.3|7633.5|7636.5|7633.7|7638.5|7635.7|7635.2|7632.4|215
1640811900000|2021-12-29 21:05:00|7636.7|7633.9|7637.7|7634.9|7640.5|7637.7|7634.5|7631.7|254
1640812200000|2021-12-29 21:10:00|7637.5|7634.7|7636|7633.2|7637.5|7634.7|7634.7|7631.9|95
1640812500000|2021-12-29 21:15:00|7635.7|7632.9|7636.6|7633.8|7636.7|7633.9|7635.6|7632.8|61
1640812800000|2021-12-29 21:20:00|7636.5|7633.7|7638.4|7635.6|7640.5|7637.7|7635.8|7633|165
1640813100000|2021-12-29 21:25:00|7638.6|7635.8|7638.9|7636.1|7639.6|7636.8|7638.4|7635.6|68
1640813400000|2021-12-29 21:30:00|7638.6|7635.8|7639.4|7636.6|7640.6|7637.8|7638.4|7635.6|73
1640813700000|2021-12-29 21:35:00|7640.1|7637.3|7644.6|7641.8|7646.2|7643.4|7640.1|7637.3|176
1640814000000|2021-12-29 21:40:00|7644.4|7641.6|7645.4|7642.6|7646.2|7643.4|7642|7639.2|537
1640814300000|2021-12-29 21:45:00|7645.2|7642.4|7649.4|7646.6|7650.4|7647.6|7644.2|7641.4|270
1640814600000|2021-12-29 21:50:00|7649.2|7646.4|7648.2|7645.4|7650.2|7647.4|7646|7643.2|257
1640814900000|2021-12-29 21:55:00|7648.4|7645.6|7645.2|7642.4|7650.2|7647.4|7645|7642.2|269
1640818800000|2021-12-29 23:00:00|7649.5|7639.5|7635.6|7632.8|7649.5|7644.5|7634.2|7629.1|289
1640819100000|2021-12-29 23:05:00|7635.4|7632.6|7633.6|7630.8|7638.1|7635.3|7631.8|7629|106
1640819400000|2021-12-29 23:10:00|7634.1|7631.3|7635.6|7632.8|7637.6|7634.8|7633.6|7630.8|73
1640819700000|2021-12-29 23:15:00|7635.9|7633.1|7636.6|7633.8|7637.6|7634.8|7634.6|7631.8|72
1640820000000|2021-12-29 23:20:00|7637.4|7634.6|7639.6|7636.8|7640.6|7637.8|7635.6|7632.8|124
1640820300000|2021-12-29 23:25:00|7639.7|7636.9|7637.4|7634.6|7640.4|7637.6|7636.4|7633.6|58
1640820600000|2021-12-29 23:30:00|7638|7635.2|7642.5|7639.7|7642.5|7639.7|7637.5|7634.7|57
1640820900000|2021-12-29 23:35:00|7642|7639.2|7643.3|7640.5|7643.5|7640.7|7641.5|7638.7|89
1640821200000|2021-12-29 23:40:00|7642.5|7639.7|7645.5|7642.7|7645.5|7642.7|7642.3|7639.5|62
1640821500000|2021-12-29 23:45:00|7645.8|7643|7644.8|7642|7648.3|7645.5|7643.5|7640.7|136
1640821800000|2021-12-29 23:50:00|7644.5|7641.7|7644.5|7641.7|7647.5|7644.7|7642.5|7639.7|108
1640822100000|2021-12-29 23:55:00|7644.8|7642|7644.5|7641.7|7646|7643.2|7643.5|7640.7|61
1640822400000|2021-12-30 00:00:00|7644.2|7641.4|7636.5|7633.7|7644.3|7641.5|7633.5|7630.7|815
1640822700000|2021-12-30 00:05:00|7636.7|7633.9|7635.5|7632.7|7640.5|7637.7|7634.5|7631.7|642
1640823000000|2021-12-30 00:10:00|7635.2|7632.4|7632.5|7629.7|7635.5|7632.7|7630.7|7627.9|102
1640823300000|2021-12-30 00:15:00|7632.2|7629.4|7632.5|7629.7|7632.5|7629.7|7630.5|7627.7|85
1640823600000|2021-12-30 00:20:00|7633.5|7630.7|7636.3|7633.5|7636.3|7633.5|7632.7|7629.9|81
1640823900000|2021-12-30 00:25:00|7637.5|7634.7|7637.5|7634.7|7640.3|7637.5|7636.5|7633.7|132
1640824200000|2021-12-30 00:30:00|7638|7635.2|7640.1|7637.3|7640.1|7637.3|7637.5|7634.7|31
1640824500000|2021-12-30 00:35:00|7640.3|7637.5|7639.6|7636.8|7640.3|7637.5|7638.1|7635.3|30
1640824800000|2021-12-30 00:40:00|7639.4|7636.6|7637.9|7635.1|7639.4|7636.6|7637.4|7634.6|38
1640825100000|2021-12-30 00:45:00|7637.6|7634.8|7639.4|7636.6|7639.9|7637.1|7637.1|7634.3|39
1640825400000|2021-12-30 00:50:00|7639.1|7636.3|7637.1|7634.3|7639.4|7636.6|7635.6|7632.8|49
1640825700000|2021-12-30 00:55:00|7637.4|7634.6|7634.1|7631.3|7638.1|7635.3|7634.1|7631.3|63
1640826000000|2021-12-30 01:00:00|7633.3|7630.5|7645.3|7642.5|7646.3|7643.5|7632.1|7629.3|763
1640826300000|2021-12-30 01:05:00|7645.1|7642.3|7643.3|7640.5|7650.1|7647.3|7641.1|7638.3|347
1640826600000|2021-12-30 01:10:00|7643.8|7641|7641.6|7638.8|7646.1|7643.3|7639.1|7636.3|204
1640826900000|2021-12-30 01:15:00|7641.1|7638.3|7652.6|7649.8|7654.1|7651.3|7640.1|7637.3|419
1640827200000|2021-12-30 01:20:00|7652.1|7649.3|7659.1|7656.3|7659.1|7656.3|7648.3|7645.5|462
1640827500000|2021-12-30 01:25:00|7659.3|7656.5|7655.1|7652.3|7660.3|7657.5|7653.1|7650.3|258
1640827800000|2021-12-30 01:30:00|7655.4|7652.6|7652.3|7649.5|7658.8|7656|7652.3|7649.5|214
1640828100000|2021-12-30 01:35:00|7652.1|7649.3|7659.1|7656.3|7659.1|7656.3|7649.1|7646.3|185
1640828400000|2021-12-30 01:40:00|7658.8|7656|7663|7660.2|7663.7|7660.9|7658.1|7655.3|262
1640828700000|2021-12-30 01:45:00|7663.7|7660.9|7664|7661.2|7665.2|7662.4|7660|7657.2|253
1640829000000|2021-12-30 01:50:00|7663.2|7660.4|7667|7664.2|7669.2|7666.4|7662.2|7659.4|349
1640829300000|2021-12-30 01:55:00|7667.2|7664.4|7669|7666.2|7669.2|7666.4|7663|7660.2|264
1640829600000|2021-12-30 02:00:00|7669.3|7666.5|7670.7|7667.9|7671|7668.2|7666.8|7664|406
1640829900000|2021-12-30 02:05:00|7670.4|7667.6|7669.5|7666.7|7671.8|7669|7667|7664.2|289
1640830200000|2021-12-30 02:10:00|7669|7666.2|7666|7663.2|7672.8|7670|7665|7662.2|315
1640830500000|2021-12-30 02:15:00|7666.3|7663.5|7663|7660.2|7667|7664.2|7661.8|7659|204
1640830800000|2021-12-30 02:20:00|7664|7661.2|7666|7663.2|7666.5|7663.7|7662|7659.2|156
1640831100000|2021-12-30 02:25:00|7665.7|7662.9|7664|7661.2|7666|7663.2|7663|7660.2|97
1640831400000|2021-12-30 02:30:00|7666|7663.2|7671|7668.2|7672|7669.2|7663.2|7660.4|350
1640831700000|2021-12-30 02:35:00|7671.3|7668.5|7669|7666.2|7673.8|7671|7664.2|7661.4|313
1640832000000|2021-12-30 02:40:00|7668.7|7665.9|7669|7666.2|7672|7669.2|7664|7661.2|234
1640832300000|2021-12-30 02:45:00|7669.3|7666.5|7682|7679.2|7682.2|7679.4|7669.3|7666.5|645
1640832600000|2021-12-30 02:50:00|7681|7678.2|7681|7678.2|7685|7682.2|7678|7675.2|428
1640832900000|2021-12-30 02:55:00|7680.4|7677.6|7679.7|7676.9|7680.7|7677.9|7673.4|7670.6|443
1640833200000|2021-12-30 03:00:00|7679.2|7676.4|7676|7673.2|7680|7677.2|7673|7670.2|233
1640833500000|2021-12-30 03:05:00|7676.3|7673.5|7675|7672.2|7682.2|7679.4|7675|7672.2|247
1640833800000|2021-12-30 03:10:00|7675.7|7672.9|7671|7668.2|7676.5|7673.7|7670.5|7667.7|212
1640834100000|2021-12-30 03:15:00|7671.8|7669|7673|7670.2|7673.8|7671|7669|7666.2|184
1640834400000|2021-12-30 03:20:00|7672.5|7669.7|7671|7668.2|7672.8|7670|7668|7665.2|151
1640834700000|2021-12-30 03:25:00|7670.4|7667.6|7670.2|7667.4|7673|7670.2|7666.8|7664|231
1640835000000|2021-12-30 03:30:00|7670.5|7667.7|7666.7|7663.9|7671|7668.2|7664.7|7661.9|123
1640835300000|2021-12-30 03:35:00|7666.5|7663.7|7668|7665.2|7668|7665.2|7665.2|7662.4|90
1640835600000|2021-12-30 03:40:00|7668.2|7665.4|7669|7666.2|7669.8|7667|7667|7664.2|53
1640835900000|2021-12-30 03:45:00|7670|7667.2|7667|7664.2|7671|7668.2|7666|7663.2|78
1640836200000|2021-12-30 03:50:00|7668|7665.2|7670.4|7667.6|7670.9|7668.1|7666.9|7664.1|61
1640836500000|2021-12-30 03:55:00|7670.7|7667.9|7667.9|7665.1|7670.9|7668.1|7666.9|7664.1|58
1640836800000|2021-12-30 04:00:00|7668.2|7665.4|7664.9|7662.1|7669.4|7666.6|7664.1|7661.3|105
1640837100000|2021-12-30 04:05:00|7664.6|7661.8|7667.9|7665.1|7668.9|7666.1|7664.1|7661.3|59
1640837400000|2021-12-30 04:10:00|7668.1|7665.3|7666.9|7664.1|7668.1|7665.3|7665.9|7663.1|39
1640837700000|2021-12-30 04:15:00|7666.6|7663.8|7668.9|7666.1|7669.1|7666.3|7666.1|7663.3|80
1640838000000|2021-12-30 04:20:00|7669.5|7666.7|7668.9|7666.1|7670.9|7668.1|7667.9|7665.1|66
1640838300000|2021-12-30 04:25:00|7669.7|7666.9|7669.9|7667.1|7672.7|7669.9|7668.9|7666.1|143
1640838600000|2021-12-30 04:30:00|7669.7|7666.9|7665.9|7663.1|7670.1|7667.3|7664.9|7662.1|124
1640838900000|2021-12-30 04:35:00|7665.6|7662.8|7665.2|7662.4|7665.9|7663.1|7664.9|7662.1|55
1640839200000|2021-12-30 04:40:00|7664.9|7662.1|7668.9|7666.1|7669.5|7666.7|7664.9|7662.1|50
1640839500000|2021-12-30 04:45:00|7668.4|7665.6|7669.9|7667.1|7669.9|7667.1|7665.9|7663.1|50
1640839800000|2021-12-30 04:50:00|7669.6|7666.8|7670.1|7667.3|7671.4|7668.6|7667.9|7665.1|44
1640840100000|2021-12-30 04:55:00|7669.9|7667.1|7668.9|7666.1|7671.1|7668.3|7668.4|7665.6|36
1640840400000|2021-12-30 05:00:00|7667.9|7665.1|7667.9|7665.1|7668.9|7666.1|7664.9|7662.1|82
1640840700000|2021-12-30 05:05:00|7667.1|7664.3|7665.9|7663.1|7667.1|7664.3|7664.1|7661.3|98
1640841000000|2021-12-30 05:10:00|7665.7|7662.9|7658.9|7656.1|7667.1|7664.3|7657.9|7655.1|246
1640841300000|2021-12-30 05:15:00|7658.1|7655.3|7658.3|7655.5|7660.3|7657.5|7658.1|7655.3|167
1640841600000|2021-12-30 05:20:00|7657.7|7654.9|7656.3|7653.5|7657.7|7654.9|7655.1|7652.3|124
1640841900000|2021-12-30 05:25:00|7656|7653.2|7652.6|7649.8|7656|7653.2|7650.3|7647.5|249
1640842200000|2021-12-30 05:30:00|7652.9|7650.1|7652.3|7649.5|7655.3|7652.5|7646.3|7643.5|482
1640842500000|2021-12-30 05:35:00|7652|7649.2|7653.3|7650.5|7654.8|7652|7649.3|7646.5|139
1640842800000|2021-12-30 05:40:00|7653.1|7650.3|7648.3|7645.5|7653.3|7650.5|7646.3|7643.5|146
1640843100000|2021-12-30 05:45:00|7648|7645.2|7648.3|7645.5|7650|7647.2|7645.5|7642.7|250
1640843400000|2021-12-30 05:50:00|7647.1|7644.3|7644.3|7641.5|7647.6|7644.8|7642.8|7640|259
1640843700000|2021-12-30 05:55:00|7644.9|7642.1|7641.2|7638.4|7648.3|7645.5|7641.2|7638.4|173
1640844000000|2021-12-30 06:00:00|7642.2|7639.4|7629.2|7626.4|7643.5|7640.7|7628.7|7625.9|562
1640844300000|2021-12-30 06:05:00|7629.4|7626.6|7634.2|7631.4|7635.2|7632.4|7626.2|7623.4|441
1640844600000|2021-12-30 06:10:00|7634.5|7631.7|7641.2|7638.4|7642.7|7639.9|7632.2|7629.4|346
1640844900000|2021-12-30 06:15:00|7640.9|7638.1|7645.2|7642.4|7647.2|7644.4|7638.2|7635.4|273
1640845200000|2021-12-30 06:20:00|7645.5|7642.7|7644.2|7641.4|7647|7644.2|7642.7|7639.9|151
1640845500000|2021-12-30 06:25:00|7643.2|7640.4|7638.4|7635.6|7643.2|7640.4|7638.4|7635.6|147
1640845800000|2021-12-30 06:30:00|7639|7636.2|7648.2|7645.4|7649.2|7646.4|7638.2|7635.4|243
1640846100000|2021-12-30 06:35:00|7649|7646.2|7647.2|7644.4|7649.2|7646.4|7646|7643.2|151
1640846400000|2021-12-30 06:40:00|7646.8|7644|7650.2|7647.4|7651.2|7648.4|7646|7643.2|193
1640846700000|2021-12-30 06:45:00|7649.2|7646.4|7642.2|7639.4|7649.4|7646.6|7642|7639.2|213
1640847000000|2021-12-30 06:50:00|7642|7639.2|7647.9|7645.1|7648.4|7645.6|7641.5|7638.7|112
1640847300000|2021-12-30 06:55:00|7648.2|7645.4|7658.9|7656.1|7659.2|7656.4|7647.2|7644.4|485
1640847600000|2021-12-30 07:00:00|7658.6|7655.8|7651.2|7648.4|7658.6|7655.8|7649.5|7646.7|203
1640847900000|2021-12-30 07:05:00|7650.4|7647.6|7642.7|7639.9|7651.2|7648.4|7641.5|7638.7|251
1640848200000|2021-12-30 07:10:00|7642.2|7639.4|7631.2|7628.4|7643.2|7640.4|7630.2|7627.4|353
1640848500000|2021-12-30 07:15:00|7631.5|7628.7|7629.2|7626.4|7634.2|7631.4|7626.2|7623.4|357
1640848800000|2021-12-30 07:20:00|7629.5|7626.7|7631.7|7628.9|7632.2|7629.4|7626.2|7623.4|293
1640849100000|2021-12-30 07:25:00|7631.5|7628.7|7633|7630.2|7635.2|7632.4|7629.2|7626.4|237
1640849400000|2021-12-30 07:30:00|7632|7629.2|7633.5|7630.7|7636|7633.2|7630.5|7627.7|333
1640849700000|2021-12-30 07:35:00|7633.8|7631|7630.9|7628.1|7634.5|7631.7|7623.4|7620.6|350
1640850000000|2021-12-30 07:40:00|7630.5|7627.7|7623|7620.2|7630.5|7627.7|7618|7615.2|538
1640850300000|2021-12-30 07:45:00|7622.7|7619.9|7618.5|7615.7|7623.2|7620.4|7616|7613.2|434
1640850600000|2021-12-30 07:50:00|7618.2|7615.4|7607.5|7604.7|7618.2|7615.4|7604.8|7602|583
1640850900000|2021-12-30 07:55:00|7607.8|7605|7611|7608.2|7612.8|7610|7605.8|7603|455
1640851200000|2021-12-30 08:00:00|7610.8|7608|7617.5|7614.7|7624.4|7621.6|7610.8|7608|743
1640851500000|2021-12-30 08:05:00|7617.2|7614.4|7619.7|7616.9|7619.7|7616.9|7611.5|7608.7|345
1640851800000|2021-12-30 08:10:00|7619.4|7616.6|7618.7|7615.9|7621.4|7618.6|7614.5|7611.7|401
1640852100000|2021-12-30 08:15:00|7618.4|7615.6|7623.7|7620.9|7626.4|7623.6|7618.1|7615.3|391
1640852400000|2021-12-30 08:20:00|7624|7621.2|7628.7|7625.9|7630.9|7628.1|7621.7|7618.9|592
1640852700000|2021-12-30 08:25:00|7628.9|7626.1|7635.7|7632.9|7643|7640.2|7628.7|7625.9|1257
1640853000000|2021-12-30 08:30:00|7635.4|7632.6|7630.7|7627.9|7648.7|7645.9|7630|7627.2|1542
1640853300000|2021-12-30 08:35:00|7629.7|7626.9|7627.2|7624.4|7631.7|7628.9|7621.5|7618.7|552
1640853600000|2021-12-30 08:40:00|7627|7624.2|7628.7|7625.9|7632|7629.2|7624.5|7621.7|350
1640853900000|2021-12-30 08:45:00|7629.5|7626.7|7628.7|7625.9|7631.7|7628.9|7626.5|7623.7|316
1640854200000|2021-12-30 08:50:00|7629|7626.2|7629.7|7626.9|7632.5|7629.7|7627.7|7624.9|228
1640854500000|2021-12-30 08:55:00|7629|7626.2|7626.5|7623.7|7633.4|7630.6|7624.5|7621.7|318
1640854800000|2021-12-30 09:00:00|7626.2|7623.4|7631.7|7628.9|7631.7|7628.9|7622.7|7619.9|390
1640855100000|2021-12-30 09:05:00|7632|7629.2|7623.2|7620.4|7632.7|7629.9|7621.9|7619.1|361
1640855400000|2021-12-30 09:10:00|7623.5|7620.7|7625|7622.2|7628.7|7625.9|7622.9|7620.1|183
1640855700000|2021-12-30 09:15:00|7625.3|7622.5|7621.7|7618.9|7626.5|7623.7|7618.7|7615.9|398
1640856000000|2021-12-30 09:20:00|7621.5|7618.7|7616.9|7614.1|7624.7|7621.9|7616.9|7614.1|599
1640856300000|2021-12-30 09:25:00|7616.6|7613.8|7603.4|7600.6|7616.9|7614.1|7598.1|7595.3|1161
1640856600000|2021-12-30 09:30:00|7603.1|7600.3|7608.4|7605.6|7612.7|7609.9|7603.1|7600.3|780
1640856900000|2021-12-30 09:35:00|7608.1|7605.3|7604.9|7602.1|7612.1|7609.3|7602.7|7599.9|377
1640857200000|2021-12-30 09:40:00|7605.1|7602.3|7607.9|7605.1|7610.4|7607.6|7603.1|7600.3|535
1640857500000|2021-12-30 09:45:00|7607.4|7604.6|7609.1|7606.3|7611.9|7609.1|7605.9|7603.1|325
1640857800000|2021-12-30 09:50:00|7609.4|7606.6|7618.7|7615.9|7622.7|7619.9|7608.7|7605.9|712
1640858100000|2021-12-30 09:55:00|7618.4|7615.6|7617.7|7614.9|7623.7|7620.9|7615.1|7612.3|722
1640858400000|2021-12-30 10:00:00|7617.9|7615.1|7589.7|7586.9|7619.1|7616.3|7584.9|7582.1|2416
1640858700000|2021-12-30 10:05:00|7589.9|7587.1|7583.1|7580.3|7598.7|7595.9|7582.1|7579.3|1574
1640859000000|2021-12-30 10:10:00|7583.8|7581|7576.5|7573.7|7584.3|7581.5|7564.7|7561.9|2463
1640859300000|2021-12-30 10:15:00|7577.3|7574.5|7577.5|7574.7|7587.5|7583.7|7575.5|7572.7|1085
1640859600000|2021-12-30 10:20:00|7578.2|7575.4|7581.5|7578.7|7589.5|7586.7|7577.5|7574.7|525
1640859900000|2021-12-30 10:25:00|7581.7|7578.9|7590.4|7587.6|7591.4|7588.6|7578.5|7575.7|796
1640860200000|2021-12-30 10:30:00|7591.4|7588.6|7586.4|7583.6|7591.9|7589.1|7583.7|7580.9|492
1640860500000|2021-12-30 10:35:00|7587.4|7584.6|7583.4|7580.6|7589.4|7586.6|7582.4|7579.6|284
1640860800000|2021-12-30 10:40:00|7582.4|7579.6|7577.8|7575|7583.4|7580.6|7574.1|7571.3|382
1640861100000|2021-12-30 10:45:00|7578.1|7575.3|7578.6|7575.8|7583.8|7581|7573.3|7570.5|428
1640861400000|2021-12-30 10:50:00|7579.1|7576.3|7576.6|7573.8|7580.6|7577.8|7572.8|7570|214
1640861700000|2021-12-30 10:55:00|7576.8|7574|7574.4|7571.6|7578.8|7576|7569.8|7567|432
1640862000000|2021-12-30 11:00:00|7573.6|7570.8|7580.7|7577.9|7584.4|7581.6|7572.4|7569.6|337
1640862300000|2021-12-30 11:05:00|7580.4|7577.6|7583.4|7580.6|7583.4|7580.6|7575.9|7573.1|139
1640862600000|2021-12-30 11:10:00|7583.9|7581.1|7585.4|7582.6|7587.9|7585.1|7582.8|7580|310
1640862900000|2021-12-30 11:15:00|7585.7|7582.9|7584.4|7581.6|7589.4|7586.6|7584.4|7581.6|231
1640863200000|2021-12-30 11:20:00|7584.9|7582.1|7586.1|7583.3|7587.4|7584.6|7581.4|7578.6|168
1640863500000|2021-12-30 11:25:00|7586.4|7583.6|7585.4|7582.6|7594.4|7591.6|7582.4|7579.6|499
1640863800000|2021-12-30 11:30:00|7585.7|7582.9|7586.1|7583.3|7588|7585.2|7578.9|7576.1|242
1640864100000|2021-12-30 11:35:00|7585.8|7583|7590.4|7587.6|7592.4|7589.6|7584.4|7581.6|309
1640864400000|2021-12-30 11:40:00|7590.7|7587.9|7596.4|7593.6|7598.8|7596|7590.4|7587.6|404
1640864700000|2021-12-30 11:45:00|7596.7|7593.9|7597.4|7594.6|7599.4|7596.6|7591.6|7588.8|319
1640865000000|2021-12-30 11:50:00|7597.9|7595.1|7596.4|7593.6|7599.2|7596.4|7594.4|7591.6|163
1640865300000|2021-12-30 11:55:00|7595.7|7592.9|7600.2|7597.4|7600.4|7597.6|7594.6|7591.8|292
1640865600000|2021-12-30 12:00:00|7600.4|7597.6|7588.4|7585.6|7601.4|7598.6|7587.4|7584.6|458
1640865900000|2021-12-30 12:05:00|7589.2|7586.4|7590.4|7587.6|7594.4|7591.6|7587.4|7584.6|276
1640866200000|2021-12-30 12:10:00|7591.2|7588.4|7593.4|7590.6|7596.4|7593.6|7588.4|7585.6|265
1640866500000|2021-12-30 12:15:00|7592.7|7589.9|7597.4|7594.6|7597.4|7594.6|7589.6|7586.8|259
1640866800000|2021-12-30 12:20:00|7597.6|7594.8|7604.4|7601.6|7604.4|7601.6|7596.4|7593.6|476
1640867100000|2021-12-30 12:25:00|7604.6|7601.8|7610.6|7607.8|7613.7|7610.9|7602.2|7599.4|858
1640867400000|2021-12-30 12:30:00|7610.4|7607.6|7604.8|7602|7611.4|7608.6|7600.6|7597.8|802
1640867700000|2021-12-30 12:35:00|7604.4|7601.6|7601|7598.2|7605.1|7602.3|7598.8|7596|307
1640868000000|2021-12-30 12:40:00|7600.8|7598|7604.5|7601.7|7609.3|7606.5|7600|7597.2|219
1640868300000|2021-12-30 12:45:00|7604|7601.2|7603.8|7601|7605.8|7603|7601|7598.2|217
1640868600000|2021-12-30 12:50:00|7604.8|7602|7611.8|7609|7611.8|7609|7604.8|7602|699
1640868900000|2021-12-30 12:55:00|7611.3|7608.5|7610.7|7607.9|7611.5|7608.7|7605.7|7602.9|290
1640869200000|2021-12-30 13:00:00|7611|7608.2|7609.7|7606.9|7615.7|7612.9|7608.7|7605.9|888
1640869500000|2021-12-30 13:05:00|7608.9|7606.1|7606.9|7604.1|7609.2|7606.4|7601.9|7599.1|706
1640869800000|2021-12-30 13:10:00|7606.7|7603.9|7610.7|7607.9|7613.7|7610.9|7604.9|7602.1|781
1640870100000|2021-12-30 13:15:00|7610.4|7607.6|7606.1|7603.3|7611.7|7608.9|7604.3|7601.5|570
1640870400000|2021-12-30 13:20:00|7605.6|7602.8|7604.1|7601.3|7609.3|7606.5|7603.3|7600.5|473
1640870700000|2021-12-30 13:25:00|7604.3|7601.5|7613|7610.2|7614.5|7611.7|7603.1|7600.3|1253
1640871000000|2021-12-30 13:30:00|7613.3|7610.5|7631.6|7628.8|7632.1|7629.3|7613.3|7610.5|1556
1640871300000|2021-12-30 13:35:00|7632.1|7629.3|7630|7627.2|7635.6|7632.8|7622.3|7619.5|1189
1640871600000|2021-12-30 13:40:00|7629.8|7627|7623.7|7620.9|7634.1|7631.3|7621.4|7618.6|765
1640871900000|2021-12-30 13:45:00|7623.1|7620.3|7627.7|7624.9|7628.7|7625.9|7620.9|7618.1|750
1640872200000|2021-12-30 13:50:00|7628.2|7625.4|7622.7|7619.9|7630.7|7627.9|7620.4|7617.6|472
1640872500000|2021-12-30 13:55:00|7621.7|7618.9|7610.7|7607.9|7626.7|7623.9|7609.9|7607.1|1140
1640872800000|2021-12-30 14:00:00|7609.6|7606.8|7650.3|7647.5|7650.5|7647.7|7600.9|7598.1|4000
1640873100000|2021-12-30 14:05:00|7651.1|7648.3|7654.9|7652.1|7658.4|7655.6|7646.1|7643.3|2300
1640873400000|2021-12-30 14:10:00|7654.3|7651.5|7666.7|7663.9|7669.7|7666.9|7649.9|7647.1|2003
1640873700000|2021-12-30 14:15:00|7666.9|7664.1|7668.9|7666.1|7677.1|7674.3|7665.1|7662.3|2168
1640874000000|2021-12-30 14:20:00|7669.7|7666.9|7659.9|7657.1|7670.4|7667.6|7656.9|7654.1|1548
1640874300000|2021-12-30 14:25:00|7659.7|7656.9|7673.9|7671.1|7675.7|7672.9|7652.7|7649.9|1606
1640874600000|2021-12-30 14:30:00|7673.3|7670.5|7684.1|7681.3|7688.2|7685.4|7670.1|7667.3|2894
1640874900000|2021-12-30 14:35:00|7684.6|7681.8|7674.3|7671.5|7688.1|7685.3|7672.1|7669.3|2543
1640875200000|2021-12-30 14:40:00|7673.3|7670.5|7669.3|7666.5|7677.1|7674.3|7663|7660.2|2297
1640875500000|2021-12-30 14:45:00|7669.1|7666.3|7683.3|7680.5|7686|7683.2|7663.3|7660.5|1485
1640875800000|2021-12-30 14:50:00|7683.5|7680.7|7678.5|7675.7|7686.3|7683.5|7677.3|7674.5|1182
1640876100000|2021-12-30 14:55:00|7678.7|7675.9|7690.2|7687.4|7695.6|7692.8|7678.7|7675.9|2264
1640876400000|2021-12-30 15:00:00|7690.5|7687.7|7691.7|7688.9|7703.6|7700.8|7687.2|7684.4|2592
1640876700000|2021-12-30 15:05:00|7692.2|7689.4|7696.4|7693.6|7702.2|7699.4|7684.7|7681.9|1598
1640877000000|2021-12-30 15:10:00|7696.7|7693.9|7697.4|7694.6|7709.2|7706.4|7693.9|7691.1|2233
1640877300000|2021-12-30 15:15:00|7697.6|7694.8|7710.2|7707.4|7714|7711.2|7696.6|7693.8|2773
1640877600000|2021-12-30 15:20:00|7710.8|7708|7710|7707.2|7729.6|7726.8|7708|7705.2|5364
1640877900000|2021-12-30 15:25:00|7709.4|7706.6|7714.2|7711.4|7717|7714.2|7707|7704.2|2249
1640878200000|2021-12-30 15:30:00|7713.5|7710.7|7713.7|7710.9|7719|7716.2|7707|7704.2|1743
1640878500000|2021-12-30 15:35:00|7714|7711.2|7719|7716.2|7721.2|7718.4|7711|7708.2|1531
1640878800000|2021-12-30 15:40:00|7718.8|7716|7708|7705.2|7723.8|7721|7705.4|7702.6|1788
1640879100000|2021-12-30 15:45:00|7708.3|7705.5|7689.2|7686.4|7712.6|7709.8|7688|7685.2|2918
1640879400000|2021-12-30 15:50:00|7688.6|7685.8|7674.2|7671.4|7689.2|7686.4|7662.8|7660|2602
1640879700000|2021-12-30 15:55:00|7675|7672.2|7677.2|7674.4|7680.2|7677.4|7660.4|7657.6|3362
1640880000000|2021-12-30 16:00:00|7676.8|7674|7670.2|7667.4|7678.4|7675.6|7663.2|7660.4|1433
1640880300000|2021-12-30 16:05:00|7669.9|7667.1|7668.2|7665.4|7671.2|7668.4|7662.2|7659.4|1504
1640880600000|2021-12-30 16:10:00|7668|7665.2|7678.2|7675.4|7682.2|7679.4|7667|7664.2|1250
1640880900000|2021-12-30 16:15:00|7677.6|7674.8|7650.2|7647.4|7678.4|7675.6|7641.2|7638.4|2314
1640881200000|2021-12-30 16:20:00|7651|7648.2|7653|7650.2|7658.8|7656|7643.2|7640.4|1982
1640881500000|2021-12-30 16:25:00|7653.2|7650.4|7650|7647.2|7663.2|7660.4|7635.2|7632.4|2881
1640881800000|2021-12-30 16:30:00|7649.5|7646.7|7662.3|7659.5|7664.8|7662|7647|7644.2|2301
1640882100000|2021-12-30 16:35:00|7662.1|7659.3|7669.8|7667|7674.6|7671.8|7658.8|7656|1544
1640882400000|2021-12-30 16:40:00|7669.5|7666.7|7660.2|7657.4|7670|7667.2|7651.2|7648.4|2097
1640882700000|2021-12-30 16:45:00|7661|7658.2|7667.8|7665|7670.8|7668|7657.2|7654.4|984
1640883000000|2021-12-30 16:50:00|7667.5|7664.7|7677|7674.2|7679.7|7676.9|7667.3|7664.5|1197
1640883300000|2021-12-30 16:55:00|7677.2|7674.4|7681.5|7678.7|7684.2|7681.4|7674.7|7671.9|1250
1640883600000|2021-12-30 17:00:00|7681.2|7678.4|7677.7|7674.9|7684.5|7681.7|7674.5|7671.7|1272
1640883900000|2021-12-30 17:05:00|7677.5|7674.7|7685.5|7682.7|7687.7|7684.7|7677.5|7674.7|949
1640884200000|2021-12-30 17:10:00|7684.7|7681.9|7674.7|7671.9|7685.5|7682.7|7673.7|7670.9|900
1640884500000|2021-12-30 17:15:00|7674.1|7671.3|7668.7|7665.9|7676.9|7674.1|7666.9|7664.1|1658
1640884800000|2021-12-30 17:20:00|7669.2|7666.4|7679.5|7676.7|7682.5|7679.7|7668.9|7666.1|968
1640885100000|2021-12-30 17:25:00|7680.1|7677.3|7675.3|7672.5|7681.5|7678.7|7672.3|7669.5|605
1640885400000|2021-12-30 17:30:00|7675.9|7673.1|7674.3|7671.5|7681.1|7678.3|7673.3|7670.5|734
1640885700000|2021-12-30 17:35:00|7674.1|7671.3|7677.1|7674.3|7677.1|7674.3|7671.5|7668.7|649
1640886000000|2021-12-30 17:40:00|7677.3|7674.5|7674.1|7671.3|7678.5|7675.7|7671.8|7669|1279
1640886300000|2021-12-30 17:45:00|7674.3|7671.5|7672.1|7669.3|7678.3|7675.5|7671.1|7668.3|549
1640886600000|2021-12-30 17:50:00|7672.5|7669.7|7673.6|7670.8|7675.6|7672.8|7669.1|7666.3|583
1640886900000|2021-12-30 17:55:00|7674.1|7671.3|7680.3|7677.5|7681.3|7678.5|7674.1|7671.3|714
1640887200000|2021-12-30 18:00:00|7679.5|7676.7|7670.5|7667.7|7682.1|7679.3|7670.5|7667.7|1469
1640887500000|2021-12-30 18:05:00|7670.8|7668|7675.3|7672.5|7678.5|7675.7|7669.3|7666.5|1156
1640887800000|2021-12-30 18:10:00|7675.5|7672.7|7674.5|7671.7|7680.5|7677.7|7674.5|7671.7|962
1640888100000|2021-12-30 18:15:00|7674.8|7672|7683.3|7680.5|7683.3|7680.5|7674.3|7671.5|2012
1640888400000|2021-12-30 18:20:00|7684.1|7681.3|7685.3|7682.5|7685.5|7682.7|7679.3|7676.5|461
1640888700000|2021-12-30 18:25:00|7685.5|7682.7|7690.3|7687.5|7691.3|7688.5|7681.5|7678.7|824
1640889000000|2021-12-30 18:30:00|7690.8|7688|7694.8|7692|7696.3|7693.5|7686.3|7683.5|617
1640889300000|2021-12-30 18:35:00|7695|7692.2|7692|7689.2|7695.3|7692.5|7686|7683.2|662
1640889600000|2021-12-30 18:40:00|7692.2|7689.4|7691|7688.2|7695.2|7692.4|7689.2|7686.4|517
1640889900000|2021-12-30 18:45:00|7690.5|7687.7|7687|7684.2|7693.5|7690.7|7685.5|7682.7|545
1640890200000|2021-12-30 18:50:00|7687.4|7684.6|7673.2|7670.4|7687.4|7684.6|7672.4|7669.6|1066
1640890500000|2021-12-30 18:55:00|7673|7670.2|7676.2|7673.4|7676.5|7673.7|7664|7661.2|1627
1640890800000|2021-12-30 19:00:00|7676.7|7673.9|7663.2|7660.4|7678.2|7675.4|7661.7|7658.9|1910
1640891100000|2021-12-30 19:05:00|7663.5|7660.7|7661.2|7658.4|7667|7664.2|7652.2|7649.4|1700
1640891400000|2021-12-30 19:10:00|7661.5|7658.7|7672|7669.2|7673|7670.2|7659.2|7656.4|1119
1640891700000|2021-12-30 19:15:00|7672.2|7669.4|7673.4|7670.6|7677.4|7674.6|7669.2|7666.4|975
1640892000000|2021-12-30 19:20:00|7672.8|7670|7680|7677.2|7680.6|7677.8|7668.2|7665.4|1546
1640892300000|2021-12-30 19:25:00|7680.5|7677.7|7671|7668.2|7699.8|7697|7668.2|7665.4|5211
1640892600000|2021-12-30 19:30:00|7671.4|7668.6|7658|7655.2|7672.2|7669.4|7654.2|7651.4|1891
1640892900000|2021-12-30 19:35:00|7658.6|7655.8|7655.2|7652.4|7661|7658.2|7654|7651.2|953
1640893200000|2021-12-30 19:40:00|7656|7653.2|7660.8|7658|7661|7658.2|7655.8|7653|716
1640893500000|2021-12-30 19:45:00|7660.5|7657.7|7659.5|7656.7|7663.3|7660.5|7659|7656.2|358
1640893800000|2021-12-30 19:50:00|7659.2|7656.4|7649.6|7646.8|7660.2|7657.4|7645.4|7642.6|543
1640894100000|2021-12-30 19:55:00|7649.4|7646.6|7654.9|7652.1|7655.9|7653.1|7649.4|7646.6|421
1640894400000|2021-12-30 20:00:00|7654.6|7651.8|7649.2|7646.4|7654.9|7652.1|7649.2|7646.4|378
1640894700000|2021-12-30 20:05:00|7648.9|7646.1|7646.9|7644.1|7649.4|7646.6|7644|7641.2|319
1640895000000|2021-12-30 20:10:00|7647.2|7644.4|7648.2|7645.4|7649.4|7646.6|7643.9|7641.1|213
1640895300000|2021-12-30 20:15:00|7648.4|7645.6|7648.2|7645.4|7649.4|7646.6|7644.2|7641.4|218
1640895600000|2021-12-30 20:20:00|7648.4|7645.6|7645.2|7642.4|7654|7651.2|7644.2|7641.4|310
1640895900000|2021-12-30 20:25:00|7644.9|7642.1|7642.2|7639.4|7647.2|7644.4|7639.2|7636.4|479
1640896200000|2021-12-30 20:30:00|7642.7|7639.9|7646.2|7643.4|7648.2|7645.4|7640.2|7637.4|549
1640896500000|2021-12-30 20:35:00|7645.9|7643.1|7648.7|7645.9|7650.9|7648.1|7644.9|7642.1|629
1640896800000|2021-12-30 20:40:00|7648.5|7645.7|7642.9|7640.1|7649.9|7647.1|7642.2|7639.4|240
1640897100000|2021-12-30 20:45:00|7642.1|7639.3|7640.1|7637.3|7644.1|7641.3|7637.9|7635.1|292
1640897400000|2021-12-30 20:50:00|7639.9|7637.1|7642.1|7639.3|7645.1|7642.3|7636.1|7633.3|356
1640897700000|2021-12-30 20:55:00|7641.9|7639.1|7637.6|7634.8|7642.1|7639.3|7630.6|7627.8|868
1640898000000|2021-12-30 21:00:00|7637.3|7634.5|7637.1|7634.3|7642.3|7639.5|7635.9|7633.1|572
1640898300000|2021-12-30 21:05:00|7636.8|7634|7640.8|7638|7641.6|7638.8|7636.3|7633.5|192
1640898600000|2021-12-30 21:10:00|7641.1|7638.3|7641.8|7639|7642.5|7639.7|7639.8|7637|98
1640898900000|2021-12-30 21:15:00|7641.5|7638.7|7636.5|7633.7|7641.8|7639|7632.8|7630|277
1640899200000|2021-12-30 21:20:00|7636.8|7634|7634|7631.2|7637.5|7634.7|7630.5|7627.7|221
1640899500000|2021-12-30 21:25:00|7634.5|7631.7|7633.1|7630.3|7636.6|7633.8|7632.9|7630.1|277
1640899800000|2021-12-30 21:30:00|7633.4|7630.6|7633.9|7631.1|7634.4|7631.6|7630.9|7628.1|186
1640900100000|2021-12-30 21:35:00|7633.4|7630.6|7633.4|7630.6|7636.1|7633.3|7633.1|7630.3|108
1640900400000|2021-12-30 21:40:00|7633.7|7630.9|7636.7|7633.9|7637.9|7635.1|7633.7|7630.9|370
1640900700000|2021-12-30 21:45:00|7636.2|7633.4|7630.7|7627.9|7636.7|7633.9|7629.9|7627.1|231
1640901000000|2021-12-30 21:50:00|7631.5|7628.7|7636.7|7633.9|7638.9|7636.1|7631.4|7628.6|121
1640901300000|2021-12-30 21:55:00|7636.4|7633.6|7631.1|7628.3|7636.7|7633.9|7630.1|7627.3|192
1640905200000|2021-12-30 23:00:00|7649.6|7639.6|7636.5|7633.7|7649.7|7644.9|7635.8|7633|263
1640905500000|2021-12-30 23:05:00|7635.6|7632.8|7640.5|7637.7|7641.5|7638.7|7633|7630.2|136
1640905800000|2021-12-30 23:10:00|7641|7638.2|7639.5|7636.7|7641.7|7638.9|7639.5|7636.7|113
1640906100000|2021-12-30 23:15:00|7641|7638.2|7638.5|7635.7|7641|7638.2|7633.2|7630.4|113
1640906400000|2021-12-30 23:20:00|7638.2|7635.4|7634|7631.2|7638.5|7635.7|7633.5|7630.7|24
1640906700000|2021-12-30 23:25:00|7633.7|7630.9|7636|7633.2|7636|7633.2|7632.5|7629.7|50
1640907000000|2021-12-30 23:30:00|7635.6|7632.8|7628|7625.2|7635.6|7632.8|7627|7624.2|124
1640907300000|2021-12-30 23:35:00|7627|7624.2|7626.5|7623.7|7629.5|7626.7|7626|7623.2|111
1640907600000|2021-12-30 23:40:00|7626.8|7624|7627.2|7624.4|7628|7625.2|7626.8|7624|36
1640907900000|2021-12-30 23:45:00|7626|7623.2|7621.2|7618.4|7626.7|7623.9|7621.2|7618.4|163
1640908200000|2021-12-30 23:50:00|7621.7|7618.9|7619.2|7616.4|7622.2|7619.4|7617|7614.2|196
1640908500000|2021-12-30 23:55:00|7619.5|7616.7|7620|7617.2|7621.7|7618.9|7618.4|7615.6|94
1640908800000|2021-12-31 00:00:00|7619.4|7616.6|7619.4|7616.6|7622.7|7619.9|7619.2|7616.4|73
1640909100000|2021-12-31 00:05:00|7618.8|7616|7614|7611.2|7618.8|7616|7610.8|7608|160
1640909400000|2021-12-31 00:10:00|7615|7612.2|7617|7614.2|7619.7|7616.9|7614|7611.2|134
1640909700000|2021-12-31 00:15:00|7617.3|7614.5|7611.7|7608.9|7618|7615.2|7611.2|7608.4|78
1640910000000|2021-12-31 00:20:00|7612|7609.2|7609.2|7606.4|7612|7609.2|7609.2|7606.4|100
1640910300000|2021-12-31 00:25:00|7609|7606.2|7606|7603.2|7612|7609.2|7602.2|7599.4|176
1640910600000|2021-12-31 00:30:00|7605.5|7602.7|7602.2|7599.4|7606|7603.2|7601|7598.2|90
1640910900000|2021-12-31 00:35:00|7602|7599.2|7610|7607.2|7612|7609.2|7601.2|7598.4|160
1640911200000|2021-12-31 00:40:00|7609|7606.2|7611|7608.2|7612|7609.2|7607|7604.2|74
1640911500000|2021-12-31 00:45:00|7611.2|7608.4|7614.7|7611.9|7615|7612.2|7610|7607.2|124
1640911800000|2021-12-31 00:50:00|7614.4|7611.6|7616.7|7613.9|7617.2|7614.4|7614|7611.2|74
1640912100000|2021-12-31 00:55:00|7616|7613.2|7612.7|7609.9|7616|7613.2|7610.7|7607.9|86
1640912400000|2021-12-31 01:00:00|7612.9|7610.1|7595.9|7593.1|7623.9|7621.1|7592.2|7589.4|1567
1640912700000|2021-12-31 01:05:00|7595.7|7592.9|7598.2|7595.4|7605.2|7602.4|7591.9|7589.1|513
1640913000000|2021-12-31 01:10:00|7597.9|7595.1|7599.6|7596.8|7600.9|7598.1|7590.1|7587.3|238
1640913300000|2021-12-31 01:15:00|7599.4|7596.6|7604.9|7602.1|7609.9|7607.1|7599.4|7596.6|418
1640913600000|2021-12-31 01:20:00|7604.6|7601.8|7615.4|7612.6|7617.4|7614.6|7604.4|7601.6|467
1640913900000|2021-12-31 01:25:00|7615.6|7612.8|7619.4|7616.6|7621.6|7618.8|7615.6|7612.8|352
1640914200000|2021-12-31 01:30:00|7618.8|7616|7614.8|7612|7623.1|7620.3|7612.3|7609.5|305
1640914500000|2021-12-31 01:35:00|7615.1|7612.3|7631.1|7628.3|7631.6|7628.8|7611.6|7608.8|400
1640914800000|2021-12-31 01:40:00|7631.3|7628.5|7619.3|7616.5|7631.3|7628.5|7615.3|7612.5|405
1640915100000|2021-12-31 01:45:00|7619.6|7616.8|7620.3|7617.5|7622.8|7620|7613.3|7610.5|284
1640915400000|2021-12-31 01:50:00|7621.3|7618.5|7622|7619.2|7622.3|7619.5|7615.8|7613|119
1640915700000|2021-12-31 01:55:00|7621.8|7619|7630.3|7627.5|7630.3|7627.5|7621.3|7618.5|310
1640916000000|2021-12-31 02:00:00|7630|7627.2|7617.3|7614.5|7630|7627.2|7612.3|7609.5|525
1640916300000|2021-12-31 02:05:00|7616.8|7614|7612.6|7609.8|7617.3|7614.5|7609.1|7606.3|389
1640916600000|2021-12-31 02:10:00|7612.3|7609.5|7601.9|7599.1|7613.6|7610.8|7601.9|7599.1|319
1640916900000|2021-12-31 02:15:00|7602.5|7599.7|7609.9|7607.1|7610.3|7607.5|7602.5|7599.7|169
1640917200000|2021-12-31 02:20:00|7610.2|7607.4|7607.4|7604.6|7611.5|7608.7|7606.4|7603.6|157
1640917500000|2021-12-31 02:25:00|7606.9|7604.1|7608.9|7606.1|7608.9|7606.1|7603.9|7601.1|75
1640917800000|2021-12-31 02:30:00|7608.4|7605.6|7593.9|7591.1|7608.9|7606.1|7591.7|7588.9|977
1640918100000|2021-12-31 02:35:00|7593.7|7590.9|7601.2|7598.4|7601.2|7598.4|7591.2|7588.4|294
1640918400000|2021-12-31 02:40:00|7601.4|7598.6|7599.4|7596.6|7601.9|7599.1|7595.7|7592.9|168
1640918700000|2021-12-31 02:45:00|7599.2|7596.4|7610.4|7607.6|7610.6|7607.8|7597.4|7594.6|211
1640919000000|2021-12-31 02:50:00|7611|7608.2|7614.4|7611.6|7616.4|7613.6|7607.4|7604.6|295
1640919300000|2021-12-31 02:55:00|7614.1|7611.3|7618.4|7615.6|7618.4|7615.6|7612.1|7609.3|156
1640919600000|2021-12-31 03:00:00|7618.1|7615.3|7622.1|7619.3|7622.4|7619.6|7614.1|7611.3|370
1640919900000|2021-12-31 03:05:00|7622.4|7619.6|7618.6|7615.8|7624.4|7621.6|7617.6|7614.8|237
1640920200000|2021-12-31 03:10:00|7618.3|7615.5|7623.6|7620.8|7624.8|7622|7614.8|7612|211
1640920500000|2021-12-31 03:15:00|7623.1|7620.3|7621.8|7619|7623.8|7621|7618.8|7616|170
1640920800000|2021-12-31 03:20:00|7621.3|7618.5|7617.8|7615|7622.1|7619.3|7613.6|7610.8|202
1640921100000|2021-12-31 03:25:00|7618.3|7615.5|7621.8|7619|7623.3|7620.5|7614.8|7612|173
1640921400000|2021-12-31 03:30:00|7622.1|7619.3|7626.8|7624|7627.6|7624.8|7621.8|7619|227
1640921700000|2021-12-31 03:35:00|7626.6|7623.8|7627.8|7625|7628.8|7626|7623.8|7621|172
1640922000000|2021-12-31 03:40:00|7627.3|7624.5|7630.8|7628|7631.6|7628.8|7625.8|7623|187
1640922300000|2021-12-31 03:45:00|7631.1|7628.3|7637.8|7635|7639.8|7637|7629.6|7626.8|386
1640922600000|2021-12-31 03:50:00|7637.5|7634.7|7644.8|7642|7647.6|7644.8|7637.5|7634.7|443
1640922900000|2021-12-31 03:55:00|7645|7642.2|7646.8|7644|7647.8|7645|7641.8|7639|236
1640923200000|2021-12-31 04:00:00|7646.5|7643.7|7646.8|7644|7653.8|7651|7644.8|7642|503
1640923500000|2021-12-31 04:05:00|7647.3|7644.5|7646.8|7644|7650.8|7648|7642.8|7640|268
1640923800000|2021-12-31 04:10:00|7647|7644.2|7645.5|7642.7|7647.8|7645|7641.8|7639|244
1640924100000|2021-12-31 04:15:00|7645.8|7643|7651.7|7648.9|7653|7650.2|7645.8|7643|368
1640924400000|2021-12-31 04:20:00|7652|7649.2|7643.8|7641|7652|7649.2|7643|7640.2|251
1640924700000|2021-12-31 04:25:00|7644.4|7641.6|7642|7639.2|7656.2|7653.4|7640|7637.2|768
1640925000000|2021-12-31 04:30:00|7642.3|7639.5|7640.8|7638|7646.8|7644|7639.8|7637|440
1640925300000|2021-12-31 04:35:00|7641.3|7638.5|7644.8|7642|7648.8|7646|7641.3|7638.5|238
1640925600000|2021-12-31 04:40:00|7644.3|7641.5|7652.8|7650|7653.8|7651|7644|7641.2|363
1640925900000|2021-12-31 04:45:00|7653.1|7650.3|7646.8|7644|7658.6|7655.8|7645.8|7643|891
1640926200000|2021-12-31 04:50:00|7646.5|7643.7|7648.8|7646|7651.6|7648.8|7643|7637.9|387
1640926500000|2021-12-31 04:55:00|7648.2|7645.4|7642.8|7640|7648.3|7645.5|7641.8|7639|214
1640926800000|2021-12-31 05:00:00|7643|7640.2|7651.8|7649|7651.8|7649|7642.5|7639.7|259
1640927100000|2021-12-31 05:05:00|7651.5|7648.7|7644.3|7641.5|7656.8|7654|7642.5|7639.7|682
1640927400000|2021-12-31 05:10:00|7643.8|7641|7639.7|7636.9|7646.5|7643.7|7634.7|7631.9|573
1640927700000|2021-12-31 05:15:00|7639.5|7636.7|7640.7|7637.9|7642.7|7639.9|7639|7636.2|119
1640928000000|2021-12-31 05:20:00|7640.2|7637.4|7641.7|7638.9|7642.7|7639.9|7638.7|7635.9|71
1640928300000|2021-12-31 05:25:00|7641.5|7638.7|7636.7|7633.9|7641.7|7638.9|7636.7|7633.9|123
1640928600000|2021-12-31 05:30:00|7637|7634.2|7641.7|7638.9|7646.7|7643.9|7637|7634.2|367
1640928900000|2021-12-31 05:35:00|7642|7639.2|7643.7|7640.9|7645.7|7642.9|7638.7|7635.9|295
1640929200000|2021-12-31 05:40:00|7644.5|7641.7|7642.5|7639.7|7647.7|7644.9|7641.7|7638.9|272
1640929500000|2021-12-31 05:45:00|7641.7|7638.9|7649.7|7646.9|7650|7647.2|7640.7|7637.9|120
1640929800000|2021-12-31 05:50:00|7649.4|7646.6|7657|7654.2|7657.5|7654.7|7647.7|7644.9|570
1640930100000|2021-12-31 05:55:00|7657.3|7654.5|7655.7|7652.9|7659.5|7656.7|7653.9|7651.1|298
1640930400000|2021-12-31 06:00:00|7656.3|7653.5|7659.7|7656.9|7659.7|7656.9|7655.7|7652.9|217
1640930700000|2021-12-31 06:05:00|7660.7|7657.9|7660.7|7657.9|7669.7|7666.9|7659.7|7656.9|865
1640931000000|2021-12-31 06:10:00|7661.7|7658.9|7667.5|7664.7|7669.5|7666.7|7661.2|7658.4|360
1640931300000|2021-12-31 06:15:00|7667.7|7664.9|7675.7|7672.9|7675.7|7672.9|7664.9|7662.1|409
1640931600000|2021-12-31 06:20:00|7676|7673.2|7676.7|7673.9|7678.7|7675.9|7671.7|7668.9|432
1640931900000|2021-12-31 06:25:00|7677|7674.2|7675.7|7672.9|7678.7|7675.9|7671.7|7668.9|395
1640932200000|2021-12-31 06:30:00|7674.7|7671.9|7679.7|7676.9|7681.7|7678.9|7672.7|7669.9|318
1640932500000|2021-12-31 06:35:00|7679|7676.2|7674.5|7671.7|7681.7|7678.9|7672|7669.2|331
1640932800000|2021-12-31 06:40:00|7673.9|7671.1|7671.7|7668.9|7680|7677.2|7670.5|7667.7|406
1640933100000|2021-12-31 06:45:00|7671.2|7668.4|7676.7|7673.9|7676.7|7673.9|7668.2|7665.4|282
1640933400000|2021-12-31 06:50:00|7676.1|7673.3|7670.7|7667.9|7679.7|7676.9|7669.7|7666.9|265
1640933700000|2021-12-31 06:55:00|7670.4|7667.6|7678.7|7675.9|7679.7|7676.9|7669.2|7666.1|176
1640934000000|2021-12-31 07:00:00|7678.9|7676.1|7671.7|7668.9|7679.2|7676.4|7670.7|7667.9|175
1640934300000|2021-12-31 07:05:00|7671.9|7669.1|7669.7|7666.9|7672.7|7669.9|7667.7|7664.9|103
1640934600000|2021-12-31 07:10:00|7669.9|7667.1|7673.7|7670.9|7674.7|7671.9|7668.9|7666.1|114
1640934900000|2021-12-31 07:15:00|7673.2|7670.4|7672.6|7669.8|7675.7|7672.9|7668.7|7665.9|103
1640935200000|2021-12-31 07:20:00|7672.4|7669.6|7671.6|7668.8|7674.1|7671.3|7670.6|7667.8|69
1640935500000|2021-12-31 07:25:00|7672.1|7669.3|7677.6|7674.8|7679.9|7677.1|7671.6|7668.8|230
1640935800000|2021-12-31 07:30:00|7677.9|7675.1|7679.9|7677.1|7683.6|7680.8|7677.6|7674.8|357
1640936100000|2021-12-31 07:35:00|7679.4|7676.6|7679.9|7677.1|7683.6|7680.8|7679.4|7676.6|171
1640936400000|2021-12-31 07:40:00|7679.7|7676.9|7683.6|7680.8|7683.6|7680.8|7679.7|7676.9|165
1640936700000|2021-12-31 07:45:00|7684.1|7681.3|7686.9|7684.1|7691.9|7689.1|7681.2|7678.4|458
1640937000000|2021-12-31 07:50:00|7687.2|7684.4|7680.2|7677.4|7688.2|7685.4|7677.2|7674.4|251
1640937300000|2021-12-31 07:55:00|7680.5|7677.7|7680.4|7677.6|7682.2|7679.4|7678.2|7675.4|207
1640937600000|2021-12-31 08:00:00|7680.6|7677.8|7688.1|7685.3|7689.6|7686.8|7680.2|7677.4|292
1640937900000|2021-12-31 08:05:00|7687.8|7685|7687.6|7684.8|7689|7686.2|7682.6|7679.8|254
1640938200000|2021-12-31 08:10:00|7688.1|7685.3|7687.6|7684.8|7691.6|7688.8|7686.9|7684.1|185
1640938500000|2021-12-31 08:15:00|7687.1|7684.3|7679.6|7676.8|7688.9|7686.1|7678.6|7675.8|223
1640938800000|2021-12-31 08:20:00|7679.9|7677.1|7660.6|7657.8|7680.6|7677.8|7659.6|7656.8|693
1640939100000|2021-12-31 08:25:00|7661.8|7659|7643.6|7640.8|7664.3|7661.5|7638.6|7635.8|1073
1640939400000|2021-12-31 08:30:00|7643.9|7641.1|7651.6|7648.8|7653.6|7650.8|7634.6|7631.8|1092
1640939700000|2021-12-31 08:35:00|7652.4|7649.6|7660.4|7657.6|7661.3|7658.5|7649.9|7647.1|647
1640940000000|2021-12-31 08:40:00|7659.9|7657.1|7661.6|7658.8|7661.8|7659|7656.6|7653.8|360
1640940300000|2021-12-31 08:45:00|7661.8|7659|7655.6|7652.8|7665.3|7662.5|7655.6|7652.8|261
1640940600000|2021-12-31 08:50:00|7656.6|7653.8|7648.8|7646|7657.3|7654.5|7643|7640.2|909
1640940900000|2021-12-31 08:55:00|7649|7646.2|7637.3|7634.5|7654|7651.2|7629|7626.2|1082
1640941200000|2021-12-31 09:00:00|7637|7634.2|7637|7634.2|7644|7641.2|7621|7618.2|1587
1640941500000|2021-12-31 09:05:00|7636.7|7633.9|7638.8|7636|7641|7638.2|7632|7629.2|520
1640941800000|2021-12-31 09:10:00|7639|7636.2|7642.8|7640|7646|7643.2|7639|7636.2|228
1640942100000|2021-12-31 09:15:00|7642.5|7639.7|7639|7636.2|7643.8|7641|7637|7634.2|136
1640942400000|2021-12-31 09:20:00|7638.7|7635.9|7633.8|7631|7641|7638.2|7631.7|7628.9|459
1640942700000|2021-12-31 09:25:00|7633.3|7630.5|7643|7640.2|7644|7641.2|7632.3|7629.5|241
1640943000000|2021-12-31 09:30:00|7642.8|7640|7634|7631.2|7645|7642.2|7633|7630.2|279
1640943300000|2021-12-31 09:35:00|7634.2|7631.4|7632|7629.2|7635|7632.2|7628|7625.2|361
1640943600000|2021-12-31 09:40:00|7631.5|7628.7|7640|7637.2|7643|7640.2|7631|7628.2|280
1640943900000|2021-12-31 09:45:00|7640.2|7637.4|7638|7635.2|7644|7641.2|7637|7634.2|311
1640944200000|2021-12-31 09:50:00|7638.2|7635.4|7642.7|7639.9|7644|7641.2|7637.7|7634.9|179
1640944500000|2021-12-31 09:55:00|7643|7640.2|7638|7635.2|7643|7640.2|7636|7633.2|217
1640944800000|2021-12-31 10:00:00|7637.2|7634.4|7632|7629.2|7640.7|7637.9|7631.7|7628.9|259
1640945100000|2021-12-31 10:05:00|7633|7630.2|7615|7612.2|7633.7|7630.9|7615|7612.2|715
1640945400000|2021-12-31 10:10:00|7615.4|7612.6|7618.4|7615.6|7620.4|7617.6|7613.7|7610.9|691
1640945700000|2021-12-31 10:15:00|7618.7|7615.9|7620.9|7618.1|7623.9|7621.1|7617.9|7615.1|371
1640946000000|2021-12-31 10:20:00|7619.9|7617.1|7620.2|7617.4|7626.5|7623.7|7618.9|7616.1|302
1640946300000|2021-12-31 10:25:00|7619.9|7617.1|7631.5|7628.7|7632.7|7629.9|7617.9|7615.1|830
1640946600000|2021-12-31 10:30:00|7631.8|7629|7629.5|7626.7|7634.5|7631.7|7628.1|7625.3|289
1640946900000|2021-12-31 10:35:00|7629.2|7626.4|7621.8|7619|7630.5|7627.7|7621.8|7619|255
1640947200000|2021-12-31 10:40:00|7621.5|7618.7|7615.9|7613.1|7621.5|7618.7|7607.2|7604.4|939
1640947500000|2021-12-31 10:45:00|7615.4|7612.6|7607.9|7605.1|7615.9|7613.1|7602.9|7600.1|657
1640947800000|2021-12-31 10:50:00|7608.2|7605.4|7611.9|7609.1|7613.9|7611.1|7606.9|7604.1|402
1640948100000|2021-12-31 10:55:00|7612.2|7609.4|7609.9|7607.1|7615.9|7613.1|7609.9|7607.1|288
1640948400000|2021-12-31 11:00:00|7609.7|7606.9|7599.7|7596.9|7612.7|7609.9|7597.9|7595.1|956
1640948700000|2021-12-31 11:05:00|7598.9|7596.1|7593.9|7591.1|7598.9|7596.1|7585.9|7583.1|1565
1640949000000|2021-12-31 11:10:00|7593.2|7590.4|7600.5|7597.7|7601.5|7598.7|7591.6|7588.8|443
1640949300000|2021-12-31 11:15:00|7600.2|7597.4|7599.2|7596.4|7605.7|7602.9|7598.5|7595|608
1640949600000|2021-12-31 11:20:00|7599.5|7596.7|7600.5|7597.7|7605.2|7602.4|7599.5|7596.7|520
1640949900000|2021-12-31 11:25:00|7599.9|7597.1|7606.5|7603.7|7606.5|7603.7|7595.5|7592.7|503
1640950200000|2021-12-31 11:30:00|7606.2|7603.4|7605.4|7602.6|7606.4|7603.6|7601.4|7598.6|494
1640950500000|2021-12-31 11:35:00|7604.9|7602.1|7606.4|7603.6|7611.7|7608.9|7603.4|7600.6|304
1640950800000|2021-12-31 11:40:00|7607.4|7604.6|7607.4|7604.6|7613.4|7610.6|7606.4|7603.6|323
1640951100000|2021-12-31 11:45:00|7607.7|7604.9|7603.7|7600.9|7608.4|7605.6|7602.4|7599.6|221
1640951400000|2021-12-31 11:50:00|7602.4|7599.6|7603.4|7600.6|7608.4|7605.6|7597.4|7594.6|394
1640951700000|2021-12-31 11:55:00|7603.2|7600.4|7579.1|7576.3|7605.4|7602.6|7559.9|7557.1|2423
1640952000000|2021-12-31 12:00:00|7579.4|7576.6|7567.9|7565.1|7580.9|7578.1|7566.9|7564.1|1016
1640952300000|2021-12-31 12:05:00|7568.1|7565.3|7570.9|7568.1|7573.9|7571.1|7555.1|7552.3|1383
1640952600000|2021-12-31 12:10:00|7569.9|7567.1|7556.9|7554.1|7575.9|7573.1|7556.4|7553.6|883
1640952900000|2021-12-31 12:15:00|7556.6|7553.8|7569.9|7567.1|7571.1|7568.3|7556.6|7553.8|777
1640953200000|2021-12-31 12:20:00|7568.9|7566.1|7559.8|7557|7571.8|7569|7558.9|7556.1|766
1640953500000|2021-12-31 12:25:00|7560.1|7557.3|7511.8|7509|7562.6|7559.8|7507.8|7505|4941
1640953800000|2021-12-31 12:30:00|7511.6|7508.8|7537.4|7534.6|7542.1|7539.3|7510.8|7508|2066
1640954100000|2021-12-31 12:35:00|7537.1|7534.3|7533.8|7531|7538.4|7535.6|7529.8|7527|618
1640954400000|2021-12-31 12:40:00|7533.3|7530.5|7554.6|7551.8|7561.1|7558.3|7530.8|7528|1622
1640954700000|2021-12-31 12:45:00|7554.8|7552|7557.3|7554.5|7560.8|7558|7551.8|7549|1056
1640955000000|2021-12-31 12:50:00|7557|7554.2|7556.3|7553.5|7559.3|7556.5|7549.3|7546.5|649
1640955300000|2021-12-31 12:55:00|7556|7553.2|7563|7560.2|7569.3|7566.5|7554.5|7551.7|851
1640955600000|2021-12-31 13:00:00|7562.3|7559.5|7557.1|7554.3|7567.5|7564.7|7555.7|7552.9|1895
1640955900000|2021-12-31 13:05:00|7556.1|7553.3|7559.1|7556.3|7560.9|7558.1|7548.1|7545.3|830
1640956200000|2021-12-31 13:10:00|7558.9|7556.1|7547.6|7544.8|7564.1|7561.3|7546.6|7543.8|1004
1640956500000|2021-12-31 13:15:00|7547.3|7544.5|7540.2|7537.4|7549.6|7546.8|7536.2|7533.4|1723
1640956800000|2021-12-31 13:20:00|7540|7537.2|7547.2|7544.4|7549|7546.2|7536.7|7533.9|480
1640957100000|2021-12-31 13:25:00|7547.8|7545|7542.5|7539.7|7555|7552.2|7541.2|7538.4|1038
1640957400000|2021-12-31 13:30:00|7542.7|7539.9|7542.8|7540|7552.3|7549.5|7533.2|7530.4|1463
1640957700000|2021-12-31 13:35:00|7542.2|7539.4|7543.6|7540.8|7554.6|7551.8|7540.8|7538|835
1640958000000|2021-12-31 13:40:00|7542.8|7540|7546.3|7543.5|7547.1|7544.3|7536.6|7533.8|571
1640958300000|2021-12-31 13:45:00|7546.1|7543.3|7551.1|7548.3|7551.1|7548.3|7535.3|7532.5|622
1640958600000|2021-12-31 13:50:00|7550.8|7548|7545|7542.2|7552.2|7549.3|7539.1|7536.3|1081
1640958900000|2021-12-31 13:55:00|7545.3|7542.5|7541.1|7538.3|7546.1|7543.3|7538.8|7536|788
1640959200000|2021-12-31 14:00:00|7539.3|7536.5|7573.4|7570.6|7580.9|7578.1|7533.1|7530.3|3698
1640959500000|2021-12-31 14:05:00|7573.1|7570.3|7575.2|7572.4|7590.4|7587.6|7568.9|7566.1|2895
1640959800000|2021-12-31 14:10:00|7574.7|7571.9|7594.4|7591.6|7595.6|7592.8|7566.4|7563.6|1798
1640960100000|2021-12-31 14:15:00|7594.6|7591.8|7607|7604.2|7611.2|7608.4|7594.6|7591.8|1953
1640960400000|2021-12-31 14:20:00|7607.5|7604.7|7610.2|7607.4|7619.2|7616.4|7605.2|7602.4|1549
1640960700000|2021-12-31 14:25:00|7610.4|7607.6|7608|7605.2|7616.2|7613.4|7603.2|7600.4|996
1640961000000|2021-12-31 14:30:00|7608.2|7605.4|7619.9|7617.1|7620.6|7617.8|7605.6|7602.8|1760
1640961300000|2021-12-31 14:35:00|7620.4|7617.6|7600.1|7597.3|7625.4|7622.6|7590.3|7587.5|3662
1640961600000|2021-12-31 14:40:00|7599.5|7596.7|7583.5|7580.7|7603.6|7600.8|7581.5|7578.7|1747
1640961900000|2021-12-31 14:45:00|7583.8|7581|7585.5|7582.7|7596.3|7593.5|7581.5|7578.7|1245
1640962200000|2021-12-31 14:50:00|7585|7582.2|7607.8|7605|7610.1|7607.3|7582.7|7579.9|1897
1640962500000|2021-12-31 14:55:00|7607.3|7604.5|7604.3|7601.5|7607.8|7605|7591.5|7588.7|1594
1640962800000|2021-12-31 15:00:00|7603.7|7600.9|7589.1|7586.3|7603.7|7600.9|7588.1|7585.3|1179
1640963100000|2021-12-31 15:05:00|7589.3|7586.5|7613.1|7610.3|7617.3|7614.5|7589.1|7586.3|1406
1640963400000|2021-12-31 15:10:00|7612.8|7610|7604|7601.2|7617.1|7614.3|7600.8|7598|860
1640963700000|2021-12-31 15:15:00|7603.5|7600.7|7617.3|7614.5|7619.4|7616.6|7601|7598.2|1212
1640964000000|2021-12-31 15:20:00|7617.6|7614.8|7596|7593.2|7618.6|7615.8|7594.8|7592|1034
1640964300000|2021-12-31 15:25:00|7595.8|7593|7582|7579.2|7596|7593.2|7578|7575.2|1568
1640964600000|2021-12-31 15:30:00|7581.8|7579|7592.3|7589.5|7593|7590.2|7576.8|7574|1101
1640964900000|2021-12-31 15:35:00|7592|7589.2|7587.8|7585|7592|7589.2|7579|7576.2|786
1640965200000|2021-12-31 15:40:00|7587.3|7584.5|7599.6|7596.8|7600.8|7598|7580.3|7577.5|1128
1640965500000|2021-12-31 15:45:00|7599.8|7597|7596|7593.2|7600.6|7597.8|7589|7586.2|1084
1640965800000|2021-12-31 15:50:00|7596.3|7593.5|7599.3|7596.5|7605|7602.2|7593.2|7590.4|824
1640966100000|2021-12-31 15:55:00|7599|7596.2|7606.8|7604|7611.8|7609|7597|7594.2|960
1640966400000|2021-12-31 16:00:00|7607|7604.2|7599|7596.2|7610|7607.2|7592.8|7590|814
1640966700000|2021-12-31 16:05:00|7598.7|7595.9|7601|7598.2|7604.6|7601.8|7597|7594.2|714
1640967000000|2021-12-31 16:10:00|7599.9|7597.1|7609|7606.2|7611|7608.2|7597|7594.2|837
1640967300000|2021-12-31 16:15:00|7608.8|7606|7627.3|7624.5|7629|7626.2|7608|7605.2|1525
1640967600000|2021-12-31 16:20:00|7627.6|7624.8|7635|7632.2|7635.8|7633|7625|7622.2|1350
1640967900000|2021-12-31 16:25:00|7635.2|7632.4|7614|7611.2|7641|7638.2|7613|7610.2|1791
1640968200000|2021-12-31 16:30:00|7613.7|7610.9|7591|7588.2|7615|7612.2|7588|7585.2|1631
1640968500000|2021-12-31 16:35:00|7591.5|7588.7|7566|7563.2|7596|7593.2|7561|7558.2|2425
1640968800000|2021-12-31 16:40:00|7565.4|7562.6|7557.5|7554.7|7573.8|7571|7553.5|7550.7|1545
1640969100000|2021-12-31 16:45:00|7558.3|7555.5|7560.5|7557.7|7564.8|7562|7552.8|7550|1080
1640969400000|2021-12-31 16:50:00|7559.5|7556.7|7550.5|7547.7|7560.5|7557.7|7540.5|7537.7|1182
1640969700000|2021-12-31 16:55:00|7549.8|7547|7554.1|7551.3|7565.6|7562.8|7546.5|7543.7|1499
1640970000000|2021-12-31 17:00:00|7553.5|7550.7|7557.5|7554.7|7559.1|7556.3|7543.5|7540.7|1579
1640970300000|2021-12-31 17:05:00|7558.1|7555.3|7545.5|7542.7|7560.5|7557.7|7544.3|7541.5|793
1640970600000|2021-12-31 17:10:00|7545.3|7542.5|7546.5|7543.7|7552.5|7549.7|7535|7532.2|1201
1640970900000|2021-12-31 17:15:00|7546.8|7544|7538.5|7535.7|7547.5|7544.7|7532.7|7529.9|1122
1640971200000|2021-12-31 17:20:00|7538|7535.2|7536.5|7533.7|7543.7|7540.9|7535.5|7532.7|833
1640971500000|2021-12-31 17:25:00|7536.7|7533.9|7538.5|7535.7|7544.5|7541.7|7534.2|7531.4|817
1640971800000|2021-12-31 17:30:00|7537.5|7534.7|7531|7528.2|7537.5|7534.7|7528|7525.2|1081
1640972100000|2021-12-31 17:35:00|7530.8|7528|7546.5|7543.7|7548.3|7545.5|7530.5|7527.7|1180
1640972400000|2021-12-31 17:40:00|7546.7|7543.9|7540.3|7537.5|7550.5|7547.7|7536.5|7533.7|757
1640972700000|2021-12-31 17:45:00|7539.5|7536.7|7528.5|7525.7|7542.3|7539.5|7522.5|7519.7|1468
1640973000000|2021-12-31 17:50:00|7527.7|7524.9|7532.3|7529.5|7533.7|7530.9|7526.5|7523.7|866
1640973300000|2021-12-31 17:55:00|7531.5|7528.7|7544.5|7541.7|7545.3|7542.5|7522.3|7519.5|817
1640973600000|2021-12-31 18:00:00|7544.7|7541.9|7534.3|7531.5|7545.5|7542.7|7533.3|7530.5|928
1640973900000|2021-12-31 18:05:00|7534.7|7531.9|7532.3|7529.5|7540.5|7537.7|7528.7|7525.9|771
1640974200000|2021-12-31 18:10:00|7532|7529.2|7533.7|7530.9|7535.5|7532.7|7527.3|7524.5|610
1640974500000|2021-12-31 18:15:00|7533.5|7530.7|7531.5|7528.7|7534.5|7531.7|7521.5|7518.7|1659
1640974800000|2021-12-31 18:20:00|7530.5|7527.7|7517.5|7514.7|7532.5|7529.7|7504.5|7501.7|2277
1640975100000|2021-12-31 18:25:00|7518.7|7515.9|7523.2|7520.4|7523.8|7521|7512.5|7509.7|1050
1640975400000|2021-12-31 18:30:00|7523.5|7520.7|7514.5|7511.7|7525|7522.2|7507.5|7504.7|957
1640975700000|2021-12-31 18:35:00|7514.2|7511.4|7510.7|7507.9|7519.7|7516.9|7510.2|7507.4|752
1640976000000|2021-12-31 18:40:00|7511|7508.2|7516|7513.2|7519.5|7516.7|7505.7|7502.9|1011
1640976300000|2021-12-31 18:45:00|7515.7|7512.9|7510.7|7507.9|7516.2|7513.4|7505.2|7502.4|750
1640976600000|2021-12-31 18:50:00|7510.4|7507.6|7503.7|7500.9|7516.4|7513.6|7500.7|7497.9|925
1640976900000|2021-12-31 18:55:00|7504.7|7501.9|7510.9|7508.1|7514.9|7512.1|7500.3|7497.5|1204
1640977200000|2021-12-31 19:00:00|7509.9|7507.1|7512.7|7509.9|7521.4|7518.6|7493.9|7491.1|2323
1640977500000|2021-12-31 19:05:00|7512.1|7509.3|7494.6|7491.8|7513.4|7510.6|7494.1|7491.3|1542
1640977800000|2021-12-31 19:10:00|7494.9|7492.1|7501.7|7498.9|7505.2|7502.4|7484.9|7482.1|2297
1640978100000|2021-12-31 19:15:00|7501.1|7498.3|7497.9|7495.1|7505.1|7502.3|7488.2|7485.4|1629
1640978400000|2021-12-31 19:20:00|7498.9|7496.1|7494.9|7492.1|7504.9|7502.1|7492.3|7489.5|1389
1640978700000|2021-12-31 19:25:00|7495.9|7493.1|7508.6|7505.8|7520.1|7517.3|7482.9|7480.1|7156
1640979000000|2021-12-31 19:30:00|7508.9|7506.1|7508.3|7505.5|7515.3|7512.5|7503.3|7500.5|1677
1640979300000|2021-12-31 19:35:00|7508.5|7505.7|7515.5|7512.7|7518.8|7516|7504.5|7501.7|878
1640979600000|2021-12-31 19:40:00|7515.8|7513|7515.6|7512.8|7519.1|7516.3|7513.1|7510.3|851
1640979900000|2021-12-31 19:45:00|7516.1|7513.3|7521.1|7518.3|7521.1|7518.3|7514.3|7511.5|213
1640980200000|2021-12-31 19:50:00|7521.4|7518.6|7513.3|7510.5|7524.1|7521.3|7512.1|7509.3|461
1640980500000|2021-12-31 19:55:00|7514.1|7511.3|7523.8|7521|7523.8|7521|7509.3|7506.5|751
1640980800000|2021-12-31 20:00:00|7524.4|7521.6|7531.8|7529|7535.6|7532.8|7522.8|7520|434
1640981100000|2021-12-31 20:05:00|7531.6|7528.8|7524.6|7521.8|7532.1|7529.3|7521.3|7518.5|313
1640981400000|2021-12-31 20:10:00|7524.8|7522|7525.8|7523|7528.8|7526|7524.3|7521.5|150
1640981700000|2021-12-31 20:15:00|7526.8|7524|7535.6|7532.8|7535.8|7533|7525.8|7523|188
1640982000000|2021-12-31 20:20:00|7534.8|7532|7534.3|7531.5|7536.1|7533.3|7531.1|7528.3|108
1640982300000|2021-12-31 20:25:00|7534.1|7531.3|7530.8|7528|7535.1|7532.3|7530.8|7528|96
1640982600000|2021-12-31 20:30:00|7530.6|7527.8|7530.8|7528|7533.8|7531|7527|7524.2|195
1640982900000|2021-12-31 20:35:00|7531.1|7528.3|7539.3|7536.5|7539.6|7536.8|7531.1|7528.3|279
1640983200000|2021-12-31 20:40:00|7539.6|7536.8|7540.8|7538|7543.8|7541|7537.8|7535|268
1640983500000|2021-12-31 20:45:00|7540.6|7537.8|7536.8|7534|7540.8|7538|7536.8|7534|79
1640983800000|2021-12-31 20:50:00|7536.3|7533.5|7533.8|7531|7536.3|7533.5|7528.5|7525.7|178
1640984100000|2021-12-31 20:55:00|7533.5|7530.7|7530.6|7527.8|7538.1|7535.3|7528.8|7525.6|801
1640984400000|2021-12-31 21:00:00|7530.4|7527.6|7539.6|7536.8|7541.1|7538.3|7529.6|7526.8|297
1640984700000|2021-12-31 21:05:00|7539.4|7536.6|7536.6|7533.8|7539.9|7537.1|7535.3|7532.5|53
1640985000000|2021-12-31 21:10:00|7537.1|7534.3|7531.3|7528.5|7537.1|7534.3|7528.3|7525.5|121
1640985300000|2021-12-31 21:15:00|7531.6|7528.8|7526.3|7523.5|7532.3|7529.5|7526.3|7523.5|56
1640985600000|2021-12-31 21:20:00|7526.6|7523.8|7526.8|7524|7530.3|7527.5|7525.3|7522.5|178
1640985900000|2021-12-31 21:25:00|7526.6|7523.8|7527.3|7524.5|7528.3|7525.5|7526.3|7523.5|45
1640986200000|2021-12-31 21:30:00|7527.1|7524.3|7524.3|7521.5|7527.3|7524.5|7524.3|7521.5|59
1640986500000|2021-12-31 21:35:00|7525.3|7522.5|7525.1|7522.3|7527.8|7525|7524.6|7521.8|90
1640986800000|2021-12-31 21:40:00|7526.2|7522.2|7527.8|7525|7528.7|7525.5|7525.3|7522.2|92
1640987100000|2021-12-31 21:45:00|7527.3|7524.5|7511.1|7508.3|7527.9|7524.5|7511.1|7508.3|256
1640987400000|2021-12-31 21:50:00|7510.3|7507.5|7520.8|7518|7524.3|7521.5|7510.3|7507.5|129
1640987700000|2021-12-31 21:55:00|7521.4|7518.6|7532.6|7522.6|7535.9|7529.5|7521.4|7515.4|224
1641164400000|2022-01-02 23:00:00|7544.8|7540.8|7550.2|7547.4|7577|7572.4|7543.7|7540.8|1224
1641164700000|2022-01-02 23:05:00|7549.7|7546.9|7557.4|7554.6|7565.3|7562.1|7544.7|7541.9|511
1641165000000|2022-01-02 23:10:00|7557.7|7554.9|7554.2|7551.4|7560.5|7557.7|7554.2|7551.4|188
1641165300000|2022-01-02 23:15:00|7554.7|7551.9|7562.9|7560.1|7563.2|7560.4|7552.9|7550.1|130
1641165600000|2022-01-02 23:20:00|7563.2|7560.4|7565.7|7562.9|7574.9|7572.1|7563.2|7560.4|439
1641165900000|2022-01-02 23:25:00|7565.9|7563.1|7571.7|7568.9|7572.9|7570.1|7561.4|7558.6|351
1641166200000|2022-01-02 23:30:00|7571.9|7569.1|7567.2|7564.4|7574.2|7571.4|7561.7|7558.9|328
1641166500000|2022-01-02 23:35:00|7566.9|7564.1|7562.2|7559.4|7567.7|7564.9|7561.2|7558.4|141
1641166800000|2022-01-02 23:40:00|7563.2|7560.4|7564.2|7561.4|7566.2|7563.4|7555.7|7552.9|262
1641167100000|2022-01-02 23:45:00|7563.9|7561.1|7567.2|7564.4|7568.2|7565.4|7562.7|7559.9|57
1641167400000|2022-01-02 23:50:00|7566.9|7564.1|7564.2|7561.4|7567.2|7564.4|7563.7|7560.9|39
1641167700000|2022-01-02 23:55:00|7563.9|7561.1|7565.7|7562.9|7567.2|7564.4|7561.2|7558.4|116
1641168000000|2022-01-03 00:00:00|7566.2|7563.4|7564.2|7561.4|7569.9|7567.1|7563.7|7560.9|199
1641168300000|2022-01-03 00:05:00|7563.9|7561.1|7564.2|7561.4|7567.2|7564.4|7563.2|7560.4|86
1641168600000|2022-01-03 00:10:00|7563.7|7560.9|7562.7|7559.9|7568.2|7565.4|7562.7|7559.9|85
1641168900000|2022-01-03 00:15:00|7562.9|7560.1|7570.6|7567.8|7572.1|7569.3|7562.7|7559.9|158
1641169200000|2022-01-03 00:20:00|7571.6|7568.8|7571.6|7568.8|7573.4|7570.6|7567.9|7565.1|100
1641169500000|2022-01-03 00:25:00|7571.9|7569.1|7575.6|7572.8|7577.9|7575.1|7565.1|7562.3|799
1641169800000|2022-01-03 00:30:00|7576.1|7573.3|7578.1|7575.3|7583.6|7580.8|7575.6|7572.8|633
1641170100000|2022-01-03 00:35:00|7577.9|7575.1|7584.6|7581.8|7585.9|7583.1|7573.9|7571.1|554
1641170400000|2022-01-03 00:40:00|7584.9|7582.1|7586.6|7583.8|7590.1|7587.3|7583.6|7580.8|275
1641170700000|2022-01-03 00:45:00|7586.4|7583.6|7582.6|7579.8|7586.4|7583.6|7580.9|7578.1|93
1641171000000|2022-01-03 00:50:00|7582.4|7579.6|7577.9|7575.1|7582.6|7579.8|7576.6|7573.8|140
1641171300000|2022-01-03 00:55:00|7578.1|7575.3|7574.6|7571.8|7579.6|7576.8|7574.6|7571.8|176
1641171600000|2022-01-03 01:00:00|7574.4|7571.6|7562.1|7559.3|7577.6|7574.8|7561.9|7559.1|510
1641171900000|2022-01-03 01:05:00|7562.9|7560.1|7564.6|7561.8|7568.6|7565.8|7562.9|7560.1|228
1641172200000|2022-01-03 01:10:00|7564.8|7562|7564.6|7561.8|7565.9|7563.1|7557.1|7554.3|231
1641172500000|2022-01-03 01:15:00|7564.1|7561.3|7570.6|7567.8|7570.6|7567.8|7558.9|7556.1|247
1641172800000|2022-01-03 01:20:00|7571.1|7568.3|7578.8|7576|7580.6|7577.8|7570.6|7567.8|358
1641173100000|2022-01-03 01:25:00|7579.1|7576.3|7577.6|7574.8|7580.6|7577.8|7575.6|7572.8|120
1641173400000|2022-01-03 01:30:00|7577.8|7575|7572.6|7569.8|7579.6|7576.8|7572.6|7569.8|177
1641173700000|2022-01-03 01:35:00|7572.8|7570|7560.6|7557.8|7574.6|7571.8|7559.6|7556.8|329
1641174000000|2022-01-03 01:40:00|7560.3|7557.5|7544.8|7542|7560.3|7557.5|7539.6|7536.8|737
1641174300000|2022-01-03 01:45:00|7544.6|7541.8|7543.6|7540.8|7544.6|7541.8|7537.3|7534.5|236
1641174600000|2022-01-03 01:50:00|7543.1|7540.3|7548.3|7545.5|7553.1|7550.3|7540.8|7538|288
1641174900000|2022-01-03 01:55:00|7548.6|7545.8|7548.6|7545.8|7549.6|7546.8|7544.1|7541.3|129
1641175200000|2022-01-03 02:00:00|7548.1|7545.3|7533.1|7530.3|7548.1|7545.3|7530.1|7527.3|470
1641175500000|2022-01-03 02:05:00|7533.6|7530.8|7532.1|7529.3|7537.3|7534.5|7530.1|7527.3|268
1641175800000|2022-01-03 02:10:00|7531.6|7528.8|7536.1|7533.3|7538.1|7535.3|7530.1|7527.3|380
1641176100000|2022-01-03 02:15:00|7536.3|7533.5|7536.6|7533.8|7539.1|7536.3|7535.1|7532.3|164
1641176400000|2022-01-03 02:20:00|7536.1|7533.3|7539.3|7536.5|7541.1|7538.3|7536.1|7533.3|146
1641176700000|2022-01-03 02:25:00|7539.1|7536.3|7533.1|7530.3|7539.1|7536.3|7531.1|7528.3|122
1641177000000|2022-01-03 02:30:00|7533.3|7530.5|7543.3|7540.5|7543.3|7540.5|7531.1|7528.3|252
1641177300000|2022-01-03 02:35:00|7543.5|7540.7|7540.3|7537.5|7544.1|7541.3|7539.3|7536.5|122
1641177600000|2022-01-03 02:40:00|7540.5|7537.7|7538.3|7535.5|7542.8|7540|7538|7535.2|91
1641177900000|2022-01-03 02:45:00|7538.8|7536|7534.3|7531.5|7543|7540.2|7534.3|7531.5|96
1641178200000|2022-01-03 02:50:00|7534|7531.2|7530.8|7528|7535|7532.2|7529|7526.2|157
1641178500000|2022-01-03 02:55:00|7531|7528.2|7533|7530.2|7533.3|7530.5|7529|7526.2|140
1641178800000|2022-01-03 03:00:00|7533.3|7530.5|7540|7537.2|7542|7539.2|7532.8|7530|129
1641179100000|2022-01-03 03:05:00|7539.6|7536.8|7542.8|7540|7545|7542.2|7538.3|7535.5|172
1641179400000|2022-01-03 03:10:00|7542.5|7539.7|7539|7536.2|7546.5|7543.7|7539|7536.2|172
1641179700000|2022-01-03 03:15:00|7538.8|7536|7537|7534.2|7538.8|7536|7534|7531.2|118
1641180000000|2022-01-03 03:20:00|7537.5|7534.7|7549|7546.2|7550|7547.2|7537|7534.2|288
1641180300000|2022-01-03 03:25:00|7549.3|7546.5|7556.8|7554|7557|7554.2|7548|7545.2|346
1641180600000|2022-01-03 03:30:00|7557|7554.2|7552.3|7549.5|7557|7554.2|7551|7548.2|103
1641180900000|2022-01-03 03:35:00|7552.5|7549.7|7555.5|7552.7|7556.5|7553.7|7552.5|7549.7|90
1641181200000|2022-01-03 03:40:00|7555.3|7552.5|7562|7559.2|7564.3|7561.5|7554|7551.2|514
1641181500000|2022-01-03 03:45:00|7561|7558.2|7564.5|7561.7|7566|7563.2|7561|7558.2|129
1641181800000|2022-01-03 03:50:00|7564.7|7561.9|7565.5|7562.7|7566|7563.2|7563|7560.2|118
1641182100000|2022-01-03 03:55:00|7565.7|7562.9|7565|7562.2|7572|7569.2|7563|7560.2|254
1641182400000|2022-01-03 04:00:00|7565.2|7562.4|7562|7559.2|7568|7565.2|7561|7558.2|231
1641182700000|2022-01-03 04:05:00|7561.8|7559|7564|7561.2|7565|7562.2|7560.2|7557.4|109
1641183000000|2022-01-03 04:10:00|7563.5|7560.7|7563|7560.2|7563.5|7560.7|7559|7556.2|115
1641183300000|2022-01-03 04:15:00|7562.5|7559.7|7566|7563.2|7566.8|7564|7561|7558.2|63
1641183600000|2022-01-03 04:20:00|7567|7564.2|7565.2|7562.4|7567|7564.2|7564|7561.2|58
1641183900000|2022-01-03 04:25:00|7565.5|7562.7|7565.5|7562.7|7568.7|7565.9|7565.2|7562.4|101
1641184200000|2022-01-03 04:30:00|7565|7562.2|7566|7563.2|7566.5|7563.7|7561.2|7558.4|95
1641184500000|2022-01-03 04:35:00|7567|7564.2|7567.2|7564.4|7568|7565.2|7566|7563.2|42
1641184800000|2022-01-03 04:40:00|7567|7564.2|7566|7563.2|7569|7566.2|7566|7563.2|47
1641185100000|2022-01-03 04:45:00|7565.7|7562.9|7562|7559.2|7565.7|7562.9|7559.5|7556.7|89
1641185400000|2022-01-03 04:50:00|7561.5|7558.7|7559|7556.2|7562|7559.2|7558.5|7555.7|68
1641185700000|2022-01-03 04:55:00|7559.7|7556.9|7561|7558.2|7561.5|7558.7|7557|7554.2|231
1641186000000|2022-01-03 05:00:00|7562|7559.2|7562|7559.2|7563.5|7560.7|7561|7558.2|44
1641186300000|2022-01-03 05:05:00|7563|7560.2|7562|7559.2|7563|7560.2|7560|7557.2|34
1641186600000|2022-01-03 05:10:00|7562.2|7559.4|7561.9|7559.1|7563|7560.2|7558.9|7556.1|48
1641186900000|2022-01-03 05:15:00|7561.7|7558.9|7557.9|7555.1|7561.9|7559.1|7557.9|7555.1|28
1641187200000|2022-01-03 05:20:00|7558.9|7556.1|7563.9|7561.1|7565.2|7562.4|7557.9|7555.1|135
1641187500000|2022-01-03 05:25:00|7563.4|7560.6|7562.4|7559.6|7563.9|7561.1|7561.9|7559.1|58
1641187800000|2022-01-03 05:30:00|7562.2|7559.4|7560.9|7558.1|7562.2|7559.4|7559.7|7556.9|51
1641188100000|2022-01-03 05:35:00|7561.9|7559.1|7564.9|7562.1|7565.9|7563.1|7561.9|7559.1|73
1641188400000|2022-01-03 05:40:00|7564.7|7561.9|7574.9|7572.1|7577.9|7575.1|7564.2|7561.4|350
1641188700000|2022-01-03 05:45:00|7575.9|7573.1|7570.9|7568.1|7576.9|7574.1|7569.9|7567.1|147
1641189000000|2022-01-03 05:50:00|7570.7|7567.9|7569.9|7567.1|7570.9|7568.1|7568.9|7566.1|49
1641189300000|2022-01-03 05:55:00|7570.2|7567.4|7568.9|7566.1|7570.9|7568.1|7568.9|7566.1|58
1641189600000|2022-01-03 06:00:00|7568.4|7565.6|7574.9|7572.1|7575.9|7573.1|7568.2|7565.4|134
1641189900000|2022-01-03 06:05:00|7574.4|7571.6|7566.2|7563.4|7574.9|7572.1|7566.2|7563.4|201
1641190200000|2022-01-03 06:10:00|7566.9|7564.1|7564.2|7561.4|7570.2|7567.4|7564.2|7561.4|301
1641190500000|2022-01-03 06:15:00|7563.2|7560.4|7560.2|7557.4|7563.9|7561.1|7559.7|7556.9|249
1641190800000|2022-01-03 06:20:00|7559.9|7557.1|7562.9|7560.1|7564.2|7561.4|7559.9|7557.1|92
1641191100000|2022-01-03 06:25:00|7563.4|7560.6|7573.9|7571.1|7575.6|7572.8|7562.9|7560.1|320
1641191400000|2022-01-03 06:30:00|7573.7|7570.9|7566.9|7564.1|7578.7|7575.9|7564.9|7562.1|313
1641191700000|2022-01-03 06:35:00|7567.9|7565.1|7560.9|7558.1|7568.6|7565.8|7558.2|7555.4|223
1641192000000|2022-01-03 06:40:00|7561.7|7558.9|7560.9|7558.1|7564.9|7562.1|7559.9|7557.1|195
1641192300000|2022-01-03 06:45:00|7560.6|7557.8|7563.4|7560.6|7563.9|7561.1|7558.1|7555.3|160
1641192600000|2022-01-03 06:50:00|7563.6|7560.8|7569.9|7567.1|7571.9|7569.1|7563.6|7560.8|159
1641192900000|2022-01-03 06:55:00|7569.6|7566.8|7567.6|7564.8|7570.1|7567.3|7564.9|7562.1|114
1641193200000|2022-01-03 07:00:00|7567.1|7564.3|7551.4|7548.6|7568.9|7566.1|7550.7|7547.9|566
1641193500000|2022-01-03 07:05:00|7551.9|7549.1|7557.9|7555.1|7560.9|7558.1|7550.9|7548.1|208
1641193800000|2022-01-03 07:10:00|7558.4|7555.6|7565.4|7562.6|7565.4|7562.6|7557.4|7554.6|248
1641194100000|2022-01-03 07:15:00|7565.1|7562.3|7566.1|7563.3|7568.2|7565.4|7563.4|7560.6|324
1641194400000|2022-01-03 07:20:00|7566.4|7563.6|7569.6|7566.8|7572.9|7570.1|7566.1|7563.3|214
1641194700000|2022-01-03 07:25:00|7569.1|7566.3|7574.9|7572.1|7575.6|7572.8|7566.1|7563.3|288
1641195000000|2022-01-03 07:30:00|7574.6|7571.8|7576.9|7574.1|7576.9|7574.1|7572.9|7570.1|159
1641195300000|2022-01-03 07:35:00|7576.6|7573.8|7560.8|7558|7576.6|7573.8|7560.8|7558|425
1641195600000|2022-01-03 07:40:00|7561.1|7558.3|7561.8|7559|7565.6|7562.8|7560.4|7557.6|187
1641195900000|2022-01-03 07:45:00|7562.1|7559.3|7563.1|7560.3|7567.8|7565|7561.8|7559|120
1641196200000|2022-01-03 07:50:00|7562.8|7560|7566.8|7564|7567.8|7565|7560.8|7558|182
1641196500000|2022-01-03 07:55:00|7566.6|7563.8|7582.8|7580|7584.6|7581.8|7563.8|7561|552
1641196800000|2022-01-03 08:00:00|7582.6|7579.8|7591.6|7588.8|7594.1|7591.3|7577.8|7575|901
1641197100000|2022-01-03 08:05:00|7591.8|7589|7597.8|7595|7602.1|7599.3|7591.3|7588.5|757
1641197400000|2022-01-03 08:10:00|7598.3|7595.5|7598.8|7596|7607.8|7605|7595.1|7592.3|819
1641197700000|2022-01-03 08:15:00|7599.1|7596.3|7609.8|7607|7613.8|7611|7599.1|7596.3|835
1641198000000|2022-01-03 08:20:00|7610.1|7607.3|7592.8|7590|7611.8|7609|7591.8|7589|926
1641198300000|2022-01-03 08:25:00|7592.6|7589.8|7591.8|7589|7596.8|7594|7584.8|7582|1202
1641198600000|2022-01-03 08:30:00|7591.1|7588.3|7602.8|7600|7605.8|7603|7586.6|7583.8|1612
1641198900000|2022-01-03 08:35:00|7603|7600.2|7607.8|7605|7609.8|7607|7594.8|7592|936
1641199200000|2022-01-03 08:40:00|7608.3|7605.5|7607.8|7605|7612.8|7610|7604.8|7602|811
1641199500000|2022-01-03 08:45:00|7608|7605.2|7600.5|7597.7|7611.8|7609|7599.8|7597|557
1641199800000|2022-01-03 08:50:00|7600.8|7598|7601.8|7599|7606.5|7603.7|7599.8|7597|454
1641200100000|2022-01-03 08:55:00|7601.5|7598.7|7602.8|7600|7605.5|7602.7|7593.8|7591|461
1641200400000|2022-01-03 09:00:00|7602|7599.2|7607|7604.2|7611|7608.2|7601.8|7599|428
1641200700000|2022-01-03 09:05:00|7607.3|7604.5|7605.8|7603|7612.1|7609.3|7604.8|7602|762
1641201000000|2022-01-03 09:10:00|7605.3|7602.5|7600.8|7598|7608.8|7606|7591.8|7589|624
1641201300000|2022-01-03 09:15:00|7601.3|7598.5|7595.8|7593|7601.8|7599|7590.3|7587.5|434
1641201600000|2022-01-03 09:20:00|7596|7593.2|7593|7590.2|7602.8|7600|7592.8|7590|344
1641201900000|2022-01-03 09:25:00|7593.2|7590.4|7594|7591.2|7596.8|7594|7590.8|7588|287
1641202200000|2022-01-03 09:30:00|7593.8|7591|7590.8|7588|7598|7595.2|7584.8|7582|638
1641202500000|2022-01-03 09:35:00|7591.2|7588.4|7599.8|7597|7601|7598.2|7591.2|7588.4|234
1641202800000|2022-01-03 09:40:00|7600.5|7597.7|7598.5|7595.7|7603.3|7600.5|7596.8|7594|229
1641203100000|2022-01-03 09:45:00|7598.8|7596|7604.8|7602|7604.8|7602|7598.8|7596|278
1641203400000|2022-01-03 09:50:00|7604.3|7601.5|7611.8|7609|7619.8|7617|7604|7601.2|838
1641203700000|2022-01-03 09:55:00|7611.5|7608.7|7607.5|7604.7|7614.8|7612|7606.3|7603.5|476
1641204000000|2022-01-03 10:00:00|7607.8|7605|7594|7591.2|7608|7605.2|7587.3|7584.5|875
1641204300000|2022-01-03 10:05:00|7593.7|7590.9|7591.3|7588.5|7594.7|7591.9|7584.8|7582|525
1641204600000|2022-01-03 10:10:00|7591.7|7588.9|7589.3|7586.5|7592.5|7589.7|7586.7|7583.9|221
1641204900000|2022-01-03 10:15:00|7590.3|7587.5|7597.3|7594.5|7598.3|7595.5|7590|7587.2|412
1641205200000|2022-01-03 10:20:00|7597.5|7594.7|7606.3|7603.5|7610.5|7607.7|7597.5|7594.7|394
1641205500000|2022-01-03 10:25:00|7606|7603.2|7614.8|7612|7615.5|7612.7|7606|7603.2|364
1641205800000|2022-01-03 10:30:00|7615.3|7612.5|7610.3|7607.5|7615.3|7612.5|7607.3|7604.5|305
1641206100000|2022-01-03 10:35:00|7611|7608.2|7613.3|7610.5|7615.5|7612.7|7611|7608.2|269
1641206400000|2022-01-03 10:40:00|7613.5|7610.7|7613.3|7610.5|7614|7611.2|7611.3|7608.5|181
1641206700000|2022-01-03 10:45:00|7614|7611.2|7599|7596.2|7614.3|7611.5|7593.2|7590.4|589
1641207000000|2022-01-03 10:50:00|7599.2|7596.4|7599.5|7596.7|7601.5|7598.7|7596.2|7593.4|176
1641207300000|2022-01-03 10:55:00|7600|7597.2|7605.2|7602.4|7607|7604.2|7599|7596.2|311
1641207600000|2022-01-03 11:00:00|7605.7|7602.9|7606.2|7603.4|7613|7610.2|7604.2|7601.4|404
1641207900000|2022-01-03 11:05:00|7605.8|7603|7583.2|7580.4|7606.2|7603.4|7583.2|7580.4|619
1641208200000|2022-01-03 11:10:00|7583.5|7580.7|7575|7572.2|7585.5|7582.7|7574.2|7571.4|1125
1641208500000|2022-01-03 11:15:00|7574.8|7572|7588.5|7585.7|7588.5|7585.7|7572|7569.2|1088
1641208800000|2022-01-03 11:20:00|7588.2|7585.4|7587.5|7584.7|7591.5|7588.7|7583.5|7580.7|528
1641209100000|2022-01-03 11:25:00|7587.3|7584.5|7582.2|7579.4|7587.5|7584.7|7576.5|7573.7|534
1641209400000|2022-01-03 11:30:00|7582.5|7579.7|7581.5|7578.7|7586.2|7583.4|7574.2|7571.4|359
1641209700000|2022-01-03 11:35:00|7581.2|7578.4|7584.2|7581.4|7585.2|7582.4|7568.5|7565.7|1018
1641210000000|2022-01-03 11:40:00|7585|7582.2|7583.2|7580.4|7585.2|7582.4|7578.2|7575.4|238
1641210300000|2022-01-03 11:45:00|7583.5|7580.7|7584.2|7581.4|7585.2|7582.4|7579.5|7576.7|230
1641210600000|2022-01-03 11:50:00|7584.5|7581.7|7560.2|7557.4|7585.5|7582.7|7558.5|7555.7|1016
1641210900000|2022-01-03 11:55:00|7560.5|7557.7|7566.5|7563.7|7576.9|7574.1|7560.2|7557.4|695
1641211200000|2022-01-03 12:00:00|7565.7|7562.9|7560.2|7557.4|7571.7|7568.9|7560.2|7557.4|379
1641211500000|2022-01-03 12:05:00|7559.5|7556.7|7559.2|7556.4|7567|7564.2|7552.2|7549.4|825
1641211800000|2022-01-03 12:10:00|7560.2|7557.4|7555.5|7552.7|7572.2|7569.4|7555.2|7552.4|852
1641212100000|2022-01-03 12:15:00|7555.2|7552.4|7561.2|7558.4|7564.7|7561.9|7553.9|7551.1|340
1641212400000|2022-01-03 12:20:00|7560.5|7557.7|7542.2|7539.4|7561.2|7558.4|7541.2|7538.4|3162
1641212700000|2022-01-03 12:25:00|7542.5|7539.7|7531.5|7528.7|7550.2|7547.4|7527.8|7525|1129
1641213000000|2022-01-03 12:30:00|7530.8|7528|7541|7538.2|7543.5|7540.7|7527.5|7524.7|1055
1641213300000|2022-01-03 12:35:00|7541.2|7538.4|7531.5|7528.7|7542.2|7539.4|7530.2|7527.4|484
1641213600000|2022-01-03 12:40:00|7531.2|7528.4|7533.5|7530.7|7542.7|7539.9|7527.5|7524.7|830
1641213900000|2022-01-03 12:45:00|7533.2|7530.4|7535.2|7532.4|7537.5|7534.7|7531.5|7528.7|472
1641214200000|2022-01-03 12:50:00|7535.7|7532.9|7537.7|7534.9|7543.2|7540.4|7534.2|7531.4|1167
1641214500000|2022-01-03 12:55:00|7537.5|7534.7|7525.3|7522.5|7537.5|7534.7|7525|7522.2|757
1641214800000|2022-01-03 13:00:00|7525.5|7522.7|7525.8|7523|7531.5|7528.7|7519|7516.2|1219
1641215100000|2022-01-03 13:05:00|7526.3|7523.5|7503|7500.2|7528.8|7526|7499.7|7496.9|1758
1641215400000|2022-01-03 13:10:00|7502.7|7499.9|7468.3|7465.5|7505.3|7502.5|7459.3|7456.5|5293
1641215700000|2022-01-03 13:15:00|7467.8|7465|7454.3|7451.5|7484.8|7482|7441|7438.2|3334
1641216000000|2022-01-03 13:20:00|7453.5|7450.7|7467.3|7464.5|7477.7|7474.9|7450|7447.2|2606
1641216300000|2022-01-03 13:25:00|7467|7464.2|7470|7467.2|7472|7469.2|7446.3|7443.5|2329
1641216600000|2022-01-03 13:30:00|7469.7|7466.9|7476.2|7473.4|7482.7|7479.9|7456.5|7453.7|3822
1641216900000|2022-01-03 13:35:00|7475.7|7472.9|7467.7|7464.9|7482.9|7480.1|7461.7|7458.9|1263
1641217200000|2022-01-03 13:40:00|7467.5|7464.7|7459.8|7457|7471.7|7468.9|7455|7452.2|1563
1641217500000|2022-01-03 13:45:00|7459.5|7456.7|7457.3|7454.5|7461.5|7458.7|7440.3|7437.5|2181
1641217800000|2022-01-03 13:50:00|7455.8|7453|7454.3|7451.5|7459.5|7456.7|7443.8|7441|2038
1641218100000|2022-01-03 13:55:00|7454.8|7452|7457|7454.2|7459.3|7456.5|7439.3|7436.5|1413
1641218400000|2022-01-03 14:00:00|7456.3|7453.5|7450.7|7447.9|7463.7|7460.9|7433.8|7431|3168
1641218700000|2022-01-03 14:05:00|7450.2|7447.4|7468.2|7465.4|7469.4|7466.6|7444|7441.2|1903
1641219000000|2022-01-03 14:10:00|7467.7|7464.9|7428.7|7425.9|7470.7|7467.9|7421.2|7418.4|3047
1641219300000|2022-01-03 14:15:00|7428.5|7425.7|7429.2|7426.4|7443.7|7440.9|7414.5|7411.7|2975
1641219600000|2022-01-03 14:20:00|7428|7425.2|7441.2|7438.4|7445.5|7442.7|7422|7419.2|1601
1641219900000|2022-01-03 14:25:00|7440.8|7438|7469.7|7466.9|7470.7|7467.9|7438.2|7435.4|2938
1641220200000|2022-01-03 14:30:00|7470|7467.2|7527.7|7524.9|7530.5|7527.7|7462|7459.2|5084
1641220500000|2022-01-03 14:35:00|7527.9|7525.1|7514.7|7511.9|7536.9|7534.1|7512.2|7509.4|6276
1641220800000|2022-01-03 14:40:00|7514.9|7512.1|7531.9|7529.1|7533.4|7530.6|7512.2|7509.4|1977
1641221100000|2022-01-03 14:45:00|7532.5|7529.7|7485.5|7482.7|7534.4|7531.6|7480.2|7477.4|4024
1641221400000|2022-01-03 14:50:00|7486|7483.2|7503.7|7500.9|7510.2|7507.4|7477|7474.2|3437
1641221700000|2022-01-03 14:55:00|7503.4|7500.6|7518.7|7515.9|7521.9|7519.1|7494.7|7491.9|3175
1641222000000|2022-01-03 15:00:00|7518.2|7515.4|7512.2|7509.4|7531.7|7528.9|7508.7|7505.9|2812
1641222300000|2022-01-03 15:05:00|7512.4|7509.6|7503.2|7500.4|7519.9|7517.1|7492.2|7489.4|2090
1641222600000|2022-01-03 15:10:00|7503.7|7500.9|7521.4|7518.6|7522.7|7519.9|7503.2|7500.4|2062
1641222900000|2022-01-03 15:15:00|7521.7|7518.9|7519.5|7516.7|7521.7|7518.9|7508.4|7505.6|2179
1641223200000|2022-01-03 15:20:00|7519.2|7516.4|7540.2|7537.4|7548.2|7545.4|7514.7|7511.9|3140
1641223500000|2022-01-03 15:25:00|7540|7537.2|7546.2|7543.4|7553.4|7550.6|7538|7535.2|1681
1641223800000|2022-01-03 15:30:00|7546.5|7543.7|7549.7|7546.9|7552.7|7549.9|7537.2|7534.4|2322
1641224100000|2022-01-03 15:35:00|7550|7547.2|7558.2|7555.4|7560.5|7557.7|7549|7546.2|1643
1641224400000|2022-01-03 15:40:00|7558.5|7555.7|7555.5|7552.7|7561.7|7558.9|7550.7|7547.9|1992
1641224700000|2022-01-03 15:45:00|7554.5|7551.7|7555.7|7552.9|7556.7|7553.9|7543.7|7540.9|1745
1641225000000|2022-01-03 15:50:00|7556|7553.2|7541.3|7538.5|7561.5|7558.7|7537.4|7534.6|5773
1641225300000|2022-01-03 15:55:00|7542.3|7539.5|7554.1|7551.3|7568.5|7565.7|7539.3|7536.5|2838
1641225600000|2022-01-03 16:00:00|7553.6|7550.8|7558.3|7555.5|7558.3|7555.5|7535.8|7533|2926
1641225900000|2022-01-03 16:05:00|7557.8|7555|7563.2|7560.4|7572.2|7569.4|7555.3|7552.5|2173
1641226200000|2022-01-03 16:10:00|7564.2|7561.4|7581.2|7578.4|7581.5|7578.7|7562.2|7559.4|2111
1641226500000|2022-01-03 16:15:00|7581|7578.2|7580|7577.2|7588.2|7585.4|7576.2|7573.4|2394
1641226800000|2022-01-03 16:20:00|7579.3|7576.5|7572.8|7570|7586|7583.2|7571.5|7568.7|1906
1641227100000|2022-01-03 16:25:00|7572.3|7569.5|7577.8|7575|7580.3|7577.5|7563.5|7560.7|2048
1641227400000|2022-01-03 16:30:00|7578|7575.2|7572.5|7569.7|7579.3|7576.5|7563.8|7561|1895
1641227700000|2022-01-03 16:35:00|7572.3|7569.5|7568|7565.2|7583.3|7580.5|7564.3|7561.5|1594
1641228000000|2022-01-03 16:40:00|7568.3|7565.5|7572.8|7570|7580.3|7577.5|7568.3|7565.5|2914
1641228300000|2022-01-03 16:45:00|7572.6|7569.8|7595|7592.2|7601|7598.2|7572.6|7569.8|3638
1641228600000|2022-01-03 16:50:00|7595.8|7593|7590.8|7588|7604.8|7602|7582.3|7579.5|1832
1641228900000|2022-01-03 16:55:00|7590.5|7587.7|7597.8|7595|7603.5|7600.7|7590.5|7587.7|1680
1641229200000|2022-01-03 17:00:00|7595|7592.2|7616.2|7613.4|7617.5|7614.7|7595|7592.2|2828
1641229500000|2022-01-03 17:05:00|7616.7|7613.9|7604|7601.2|7625.7|7622.9|7603.2|7600.4|2938
1641229800000|2022-01-03 17:10:00|7604.2|7601.4|7599.5|7596.7|7607.7|7604.9|7592.2|7589.4|1354
1641230100000|2022-01-03 17:15:00|7600|7597.2|7603.5|7600.7|7607.2|7604.4|7599.5|7596.7|1056
1641230400000|2022-01-03 17:20:00|7603.2|7600.4|7612.2|7609.4|7613.2|7610.4|7600.5|7597.7|1371
1641230700000|2022-01-03 17:25:00|7612.9|7610.1|7626.9|7624.1|7632.2|7629.4|7612.9|7610.1|3004
1641231000000|2022-01-03 17:30:00|7627.9|7625.1|7625.4|7622.6|7628.9|7626.1|7620.2|7617.4|1444
1641231300000|2022-01-03 17:35:00|7625.2|7622.4|7620.7|7617.9|7626.7|7623.9|7613.5|7610.7|2208
1641231600000|2022-01-03 17:40:00|7621.2|7618.4|7627.5|7624.7|7628|7625.2|7615.3|7612.5|925
1641231900000|2022-01-03 17:45:00|7627.7|7624.9|7624.2|7621.4|7628|7625.2|7620|7617.2|783
1641232200000|2022-01-03 17:50:00|7624|7621.2|7625.2|7622.4|7625.7|7622.9|7615.5|7612.7|821
1641232500000|2022-01-03 17:55:00|7625.7|7622.9|7621.7|7618.9|7626.5|7623.7|7612.7|7609.9|1185
1641232800000|2022-01-03 18:00:00|7622.2|7619.4|7611.7|7608.9|7625.7|7622.9|7611.5|7608.7|1683
1641233100000|2022-01-03 18:05:00|7612|7609.2|7605.7|7602.9|7614.5|7611.7|7599.5|7596.7|1124
1641233400000|2022-01-03 18:10:00|7606.2|7603.4|7603.5|7600.7|7615.5|7612.7|7602.7|7599.9|1146
1641233700000|2022-01-03 18:15:00|7603.7|7600.9|7599.7|7596.9|7605.5|7602.7|7596.4|7593.6|1059
1641234000000|2022-01-03 18:20:00|7599.5|7596.7|7582.7|7579.9|7604.4|7601.6|7581.9|7579.1|2119
1641234300000|2022-01-03 18:25:00|7582.3|7579.5|7591|7588.2|7594.7|7591.9|7574.7|7571.9|2271
1641234600000|2022-01-03 18:30:00|7591.3|7588.5|7584.7|7581.9|7592.2|7589.4|7577|7574.2|1280
1641234900000|2022-01-03 18:35:00|7584.5|7581.7|7586.7|7583.9|7588.2|7585.4|7579.2|7576.4|735
1641235200000|2022-01-03 18:40:00|7586.5|7583.7|7585|7582.2|7587.2|7584.4|7575|7572.2|1373
1641235500000|2022-01-03 18:45:00|7585.7|7582.9|7588|7585.2|7594.2|7591.4|7584.2|7581.4|838
1641235800000|2022-01-03 18:50:00|7588.2|7585.4|7569.2|7566.4|7588.2|7585.4|7569|7566.2|1147
1641236100000|2022-01-03 18:55:00|7568.2|7565.4|7574|7571.2|7576.5|7573.7|7568.2|7565.4|1244
1641236400000|2022-01-03 19:00:00|7573.5|7570.7|7567.2|7564.4|7576.2|7573.4|7565|7562.2|1120
1641236700000|2022-01-03 19:05:00|7567.7|7564.9|7585.5|7582.7|7591|7588.2|7563|7560.2|2475
1641237000000|2022-01-03 19:10:00|7585.2|7582.4|7578.2|7575.4|7586|7583.2|7574|7571.2|1414
1641237300000|2022-01-03 19:15:00|7578|7575.2|7582.8|7580|7589.8|7587|7571.5|7568.7|2317
1641237600000|2022-01-03 19:20:00|7582.3|7579.5|7603.5|7600.7|7605|7602.2|7580.8|7578|2533
1641237900000|2022-01-03 19:25:00|7603.8|7601|7588.8|7586|7610.5|7607.7|7586.8|7584|6520
1641238200000|2022-01-03 19:30:00|7589|7586.2|7593.9|7591.1|7594.5|7591.7|7587|7584.2|1067
1641238500000|2022-01-03 19:35:00|7594.7|7591.9|7589.5|7586.7|7597.9|7595.1|7581.5|7578.7|1296
1641238800000|2022-01-03 19:40:00|7589.2|7586.4|7598.5|7595.7|7599.2|7596.4|7587.2|7584.4|788
1641239100000|2022-01-03 19:45:00|7599|7596.2|7595.5|7592.7|7599|7596.2|7593.2|7590.4|269
1641239400000|2022-01-03 19:50:00|7595.2|7592.4|7593|7590.2|7596.5|7593.7|7591.2|7588.4|264
1641239700000|2022-01-03 19:55:00|7593.5|7590.7|7597.2|7594.4|7598.2|7595.4|7592.2|7589.4|362
1641240000000|2022-01-03 20:00:00|7597.4|7594.6|7595.2|7592.4|7598|7595.2|7595.2|7592.4|283
1641240300000|2022-01-03 20:05:00|7594.9|7592.1|7597.9|7595.1|7598.2|7595.4|7593.5|7590.7|434
1641240600000|2022-01-03 20:10:00|7598.2|7595.4|7592.5|7589.7|7598.9|7596.1|7592.5|7589.7|158
1641240900000|2022-01-03 20:15:00|7593.2|7590.4|7587.5|7584.7|7596.2|7593.4|7583.5|7580.7|1286
1641241200000|2022-01-03 20:20:00|7587.9|7585.1|7588.2|7585.4|7590.7|7587.9|7584|7581.2|228
1641241500000|2022-01-03 20:25:00|7587.9|7585.1|7588.2|7585.4|7591.2|7588.4|7586.2|7583.4|214
1641241800000|2022-01-03 20:30:00|7588.5|7585.7|7592.2|7589.4|7592.2|7589.4|7587.9|7585.1|162
1641242100000|2022-01-03 20:35:00|7591.9|7589.1|7586.2|7583.4|7592.2|7589.4|7585.2|7582.4|205
1641242400000|2022-01-03 20:40:00|7586.6|7583.8|7587.2|7584.4|7587.5|7584.7|7584.2|7581.4|133
1641242700000|2022-01-03 20:45:00|7587.5|7584.7|7590.5|7587.7|7591.5|7588.7|7586.9|7584.1|209
1641243000000|2022-01-03 20:50:00|7590.9|7588.1|7591.2|7588.4|7592.2|7589.4|7587.7|7584.9|221
1641243300000|2022-01-03 20:55:00|7591.4|7588.6|7584.4|7581.6|7592.4|7589.6|7582.4|7579.6|446
1641243600000|2022-01-03 21:00:00|7584.2|7581.4|7589.4|7586.6|7590.4|7587.6|7582.4|7579.6|333
1641243900000|2022-01-03 21:05:00|7589.9|7587.1|7591.2|7588.4|7595.4|7592.6|7589.9|7587.1|202
1641244200000|2022-01-03 21:10:00|7590.9|7588.1|7587.2|7584.4|7590.9|7588.1|7586.7|7583.9|93
1641244500000|2022-01-03 21:15:00|7587.4|7584.6|7591.7|7588.9|7592.2|7589.4|7587.2|7584.4|57
1641244800000|2022-01-03 21:20:00|7591.9|7589.1|7592.2|7589.4|7592.7|7589.9|7589.4|7586.6|152
1641245100000|2022-01-03 21:25:00|7591.9|7589.1|7595.2|7592.4|7595.7|7592.9|7591.4|7588.6|180
1641245400000|2022-01-03 21:30:00|7595.4|7592.6|7596.9|7594.1|7597.4|7594.6|7592.9|7590.1|196
1641245700000|2022-01-03 21:35:00|7597.2|7594.4|7595.4|7592.6|7598.2|7595.4|7595.2|7592.4|117
1641246000000|2022-01-03 21:40:00|7595.7|7592.9|7595.7|7592.9|7597.4|7594.6|7593.4|7590.6|306
1641246300000|2022-01-03 21:45:00|7595.9|7593.1|7595.4|7592.6|7596.7|7593.9|7592.4|7589.6|237
1641246600000|2022-01-03 21:50:00|7595.2|7592.4|7591.4|7588.6|7599.6|7596.8|7591.1|7588.3|333
1641246900000|2022-01-03 21:55:00|7591.1|7588.3|7587.4|7584.6|7592.1|7589.3|7587.1|7584.3|201
1641250800000|2022-01-03 23:00:00|7590.1|7587.3|7583.6|7580.8|7590.1|7587.3|7576.6|7573.8|346
1641251100000|2022-01-03 23:05:00|7584.1|7581.3|7585.1|7582.3|7586|7583.2|7579.8|7577|114
1641251400000|2022-01-03 23:10:00|7584.6|7581.8|7586.6|7583.8|7587.8|7585|7583.6|7580.8|66
1641251700000|2022-01-03 23:15:00|7586.3|7583.5|7582.3|7579.5|7586.6|7583.8|7581.8|7579|41
1641252000000|2022-01-03 23:20:00|7582.6|7579.8|7579.6|7576.8|7584.6|7581.8|7578.6|7575.8|96
1641252300000|2022-01-03 23:25:00|7579.3|7576.5|7577.6|7574.8|7580.3|7577.5|7576.6|7573.8|111
1641252600000|2022-01-03 23:30:00|7577.8|7575|7582.1|7579.3|7584.1|7581.3|7577.8|7575|114
1641252900000|2022-01-03 23:35:00|7581.8|7579|7579.6|7576.8|7582.1|7579.3|7575.6|7572.8|262
1641253200000|2022-01-03 23:40:00|7579.8|7577|7585.5|7582.7|7586.5|7583.7|7579.8|7577|238
1641253500000|2022-01-03 23:45:00|7585.8|7583|7582.5|7579.7|7586.3|7583.5|7582.5|7579.7|82
1641253800000|2022-01-03 23:50:00|7581.5|7578.7|7585|7582.2|7585.5|7582.7|7581.5|7578.7|46
1641254100000|2022-01-03 23:55:00|7584.8|7582|7584.5|7581.7|7585.5|7582.7|7582.5|7579.7|57
1641254400000|2022-01-04 00:00:00|7585.5|7582.7|7587|7584.2|7589.5|7586.7|7582.5|7579.7|208
1641254700000|2022-01-04 00:05:00|7587.5|7584.7|7581|7578.2|7587.5|7584.7|7580|7577.2|83
1641255000000|2022-01-04 00:10:00|7581.4|7577.4|7580.5|7577.7|7581.5|7578.7|7578.5|7575.7|78
1641255300000|2022-01-04 00:15:00|7580.1|7577.3|7579.5|7576.7|7585.3|7582.5|7578.1|7575.3|280
1641255600000|2022-01-04 00:20:00|7579.8|7577|7577.5|7574.7|7579.8|7577|7575.8|7573|70
1641255900000|2022-01-04 00:25:00|7577.3|7574.5|7580.5|7577.7|7581|7578.2|7577.3|7574.5|61
1641256200000|2022-01-04 00:30:00|7579.8|7577|7580.5|7577.7|7581.5|7578.7|7578.5|7575.7|51
1641256500000|2022-01-04 00:35:00|7579.5|7576.7|7580.5|7577.7|7582.5|7579.7|7578.5|7575.7|58
1641256800000|2022-01-04 00:40:00|7580.1|7577.3|7582.5|7579.7|7583.5|7580.7|7579.5|7576.7|57
1641257100000|2022-01-04 00:45:00|7582.8|7580|7582.5|7579.7|7583.5|7580.7|7582.5|7579.7|23
1641257400000|2022-01-04 00:50:00|7582|7579.2|7584.5|7581.7|7584.7|7581.9|7582|7579.2|49
1641257700000|2022-01-04 00:55:00|7583.5|7580.7|7587.5|7584.7|7592.2|7589.4|7583.5|7580.7|207
1641258000000|2022-01-04 01:00:00|7587.3|7584.5|7603.3|7600.5|7613.8|7611|7584.5|7581.7|2227
1641258300000|2022-01-04 01:05:00|7603.8|7601|7625.1|7622.3|7625.1|7622.3|7595.1|7592.3|1254
1641258600000|2022-01-04 01:10:00|7625.3|7622.5|7619.5|7616.7|7629.8|7627|7615.8|7613|1003
1641258900000|2022-01-04 01:15:00|7619.3|7616.5|7622.3|7619.5|7639.5|7636.7|7617.5|7614.7|1160
1641259200000|2022-01-04 01:20:00|7622.5|7619.7|7636.5|7633.7|7637|7634.2|7614.5|7611.6|1605
1641259500000|2022-01-04 01:25:00|7636|7633.2|7632|7629.2|7641.5|7638.7|7610|7607.2|2556
1641259800000|2022-01-04 01:30:00|7631.8|7629|7618|7615.2|7645|7642.2|7617.3|7614.5|1734
1641260100000|2022-01-04 01:35:00|7618.8|7616|7607.5|7604.7|7622|7619.2|7601.3|7598.5|657
1641260400000|2022-01-04 01:40:00|7607.3|7604.5|7610|7607.2|7611|7608.2|7601.5|7598.7|247
1641260700000|2022-01-04 01:45:00|7610.5|7607.7|7614.8|7612|7616.5|7613.7|7607.5|7604.7|222
1641261000000|2022-01-04 01:50:00|7614.5|7611.7|7597.3|7594.5|7614.5|7611.7|7594.3|7591.5|522
1641261300000|2022-01-04 01:55:00|7597|7594.2|7599|7596.2|7606|7603.2|7594|7591.2|493
1641261600000|2022-01-04 02:00:00|7598.8|7596|7594.8|7592|7602|7599.2|7591.8|7589|457
1641261900000|2022-01-04 02:05:00|7594.5|7591.7|7589|7586.2|7600|7597.2|7589|7586.2|303
1641262200000|2022-01-04 02:10:00|7589.2|7586.4|7588|7585.2|7593|7590.2|7585.8|7583|594
1641262500000|2022-01-04 02:15:00|7587.8|7585|7593|7590.2|7594.7|7591.9|7586.7|7583.9|139
1641262800000|2022-01-04 02:20:00|7592.2|7589.4|7596|7593.2|7597.5|7594.7|7591|7588.2|125
1641263100000|2022-01-04 02:25:00|7596.3|7593.5|7597|7594.2|7597|7594.2|7593|7590.2|75
1641263400000|2022-01-04 02:30:00|7596.2|7593.4|7583.2|7580.4|7597|7594.2|7581.2|7578.4|458
1641263700000|2022-01-04 02:35:00|7583.5|7580.7|7595|7592.2|7596.2|7593.4|7582|7579.2|240
1641264000000|2022-01-04 02:40:00|7594.7|7591.9|7594.2|7591.4|7595|7592.2|7591|7588.2|135
1641264300000|2022-01-04 02:45:00|7594.5|7591.7|7582|7579.2|7597|7594.2|7578.7|7575.9|363
1641264600000|2022-01-04 02:50:00|7582.3|7579.5|7584.5|7581.7|7587.8|7585|7581|7578.2|224
1641264900000|2022-01-04 02:55:00|7585|7582.2|7591.2|7588.4|7592.2|7589.4|7583|7580.2|417
1641265200000|2022-01-04 03:00:00|7590.7|7587.9|7589|7586.2|7591.2|7588.4|7584.2|7581.4|213
1641265500000|2022-01-04 03:05:00|7588.5|7585.7|7590.5|7587.7|7591.7|7588.9|7587|7584.2|115
1641265800000|2022-01-04 03:10:00|7590.2|7587.4|7595|7592.2|7597.7|7594.9|7590|7587.2|201
1641266100000|2022-01-04 03:15:00|7595.7|7592.9|7595.5|7592.7|7600|7597.2|7594|7591.2|313
1641266400000|2022-01-04 03:20:00|7595.2|7592.4|7606|7603.2|7607|7604.2|7595|7592.2|348
1641266700000|2022-01-04 03:25:00|7606.4|7603.6|7607.2|7604.4|7608.7|7605.9|7604|7601.2|255
1641267000000|2022-01-04 03:30:00|7607|7604.2|7612|7609.2|7612|7609.2|7604|7601.2|211
1641267300000|2022-01-04 03:35:00|7612.3|7609.5|7614.2|7611.4|7615|7612.2|7611|7608.2|129
1641267600000|2022-01-04 03:40:00|7614|7611.2|7614|7611.2|7616.5|7613.7|7612|7609.2|130
1641267900000|2022-01-04 03:45:00|7613.5|7610.7|7612.5|7609.7|7614.2|7611.4|7611|7608.2|115
1641268200000|2022-01-04 03:50:00|7613|7610.2|7614|7611.2|7614|7611.2|7610.5|7607.7|89
1641268500000|2022-01-04 03:55:00|7614.4|7611.6|7611|7608.2|7615|7612.2|7609.5|7606.7|126
1641268800000|2022-01-04 04:00:00|7610.5|7607.7|7616|7613.2|7617.7|7614.9|7609.2|7606.4|258
1641269100000|2022-01-04 04:05:00|7616.2|7613.4|7622|7619.2|7622.2|7619.4|7616.2|7613.4|219
1641269400000|2022-01-04 04:10:00|7622.2|7619.4|7627|7624.2|7628.2|7625.4|7621|7618.2|374
1641269700000|2022-01-04 04:15:00|7626.7|7623.9|7623.5|7620.7|7629|7626.2|7623|7620.2|155
1641270000000|2022-01-04 04:20:00|7623.7|7620.9|7627|7624.2|7627.4|7624.6|7621.7|7618.9|131
1641270300000|2022-01-04 04:25:00|7627.2|7624.4|7625|7622.2|7629|7626.2|7625|7622.2|132
1641270600000|2022-01-04 04:30:00|7624.7|7621.9|7624.2|7621.4|7625.5|7622.7|7624|7621.2|71
1641270900000|2022-01-04 04:35:00|7624.7|7621.9|7627.9|7625.1|7629.4|7626.6|7624.2|7621.4|138
1641271200000|2022-01-04 04:40:00|7628.2|7625.4|7626.9|7624.1|7629.9|7627.1|7626.7|7623.9|78
1641271500000|2022-01-04 04:45:00|7627.7|7624.9|7629.7|7626.9|7629.9|7627.1|7624.9|7622.1|123
1641271800000|2022-01-04 04:50:00|7628.9|7626.1|7630.9|7628.1|7631.7|7628.9|7627.9|7625.1|80
1641272100000|2022-01-04 04:55:00|7630.7|7627.9|7630.9|7628.1|7631.9|7629.1|7628.2|7625.4|86
1641272400000|2022-01-04 05:00:00|7631.2|7628.4|7628.2|7625.4|7631.9|7629.1|7627.7|7624.9|114
1641272700000|2022-01-04 05:05:00|7627.9|7625.1|7626.9|7624.1|7627.9|7625.1|7623.9|7621.1|152
1641273000000|2022-01-04 05:10:00|7626.7|7623.9|7619.9|7617.1|7626.9|7624.1|7616.4|7613.6|352
1641273300000|2022-01-04 05:15:00|7619.5|7616.7|7618.9|7616.1|7619.9|7617.1|7614.7|7611.9|173
1641273600000|2022-01-04 05:20:00|7619.4|7616.6|7618.9|7616.1|7619.5|7616.7|7615.4|7612.6|127
1641273900000|2022-01-04 05:25:00|7618.7|7615.9|7618.9|7616.1|7620.9|7618.1|7615.1|7612.3|163
1641274200000|2022-01-04 05:30:00|7618.7|7615.9|7622.9|7620.1|7624.1|7621.3|7616.6|7613.8|265
1641274500000|2022-01-04 05:35:00|7623.9|7621.1|7629.9|7627.1|7631.6|7628.8|7622.6|7619.8|375
1641274800000|2022-01-04 05:40:00|7630.1|7627.3|7630.4|7627.6|7630.9|7628.1|7625.9|7623.1|249
1641275100000|2022-01-04 05:45:00|7629.9|7627.1|7629.9|7627.1|7632.7|7629.9|7627.2|7624.4|184
1641275400000|2022-01-04 05:50:00|7629.7|7626.9|7626.9|7624.1|7629.9|7627.1|7622.5|7619.7|216
1641275700000|2022-01-04 05:55:00|7626.7|7623.9|7615.9|7613.1|7626.9|7624.1|7612.9|7610.1|325
1641276000000|2022-01-04 06:00:00|7616.9|7614.1|7604.9|7602.1|7618.6|7615.8|7602.1|7599.3|870
1641276300000|2022-01-04 06:05:00|7605.4|7602.6|7604.1|7601.3|7608.2|7605.4|7600.9|7598.1|267
1641276600000|2022-01-04 06:10:00|7604.4|7601.6|7597.9|7595.1|7608.9|7606.1|7593.9|7591.1|543
1641276900000|2022-01-04 06:15:00|7597.7|7594.9|7592.9|7590.1|7597.7|7594.9|7590.2|7587.4|319
1641277200000|2022-01-04 06:20:00|7592.5|7589.7|7595.7|7592.9|7595.9|7593.1|7589.2|7586.4|335
1641277500000|2022-01-04 06:25:00|7595.9|7593.1|7599.6|7596.8|7601.9|7599.1|7594.7|7591.9|505
1641277800000|2022-01-04 06:30:00|7599.9|7597.1|7610.9|7608.1|7610.9|7608.1|7597.9|7595.1|402
1641278100000|2022-01-04 06:35:00|7610.4|7607.6|7608.6|7605.8|7613.6|7610.8|7603.9|7601.1|297
1641278400000|2022-01-04 06:40:00|7609.6|7606.8|7600.9|7598.1|7611.9|7609.1|7600.6|7597.8|287
1641278700000|2022-01-04 06:45:00|7600.7|7597.9|7602.4|7599.6|7603.9|7601.1|7593.9|7591.1|676
1641279000000|2022-01-04 06:50:00|7601.6|7598.8|7599.4|7596.6|7604.9|7602.1|7594.6|7591.8|383
1641279300000|2022-01-04 06:55:00|7599.9|7597.1|7605.7|7602.9|7606.9|7604.1|7597.9|7595.1|305
1641279600000|2022-01-04 07:00:00|7605.4|7602.6|7593.7|7590.9|7605.4|7602.6|7587.2|7584.4|402
1641279900000|2022-01-04 07:05:00|7593.9|7591.1|7578.2|7575.4|7596.2|7593.4|7569.9|7567.1|816
1641280200000|2022-01-04 07:10:00|7578.7|7575.9|7579.6|7576.8|7580.9|7578.1|7573.9|7571.1|279
1641280500000|2022-01-04 07:15:00|7579.9|7577.1|7566.9|7564.1|7581.1|7578.3|7564.1|7561.3|479
1641280800000|2022-01-04 07:20:00|7566.6|7563.8|7564.9|7562.1|7572.1|7569.3|7564.1|7561.3|426
1641281100000|2022-01-04 07:25:00|7565.1|7562.3|7576.9|7574.1|7581.6|7578.8|7564.1|7561.3|361
1641281400000|2022-01-04 07:30:00|7577.1|7574.3|7573.9|7571.1|7584.1|7581.3|7572.1|7569.3|456
1641281700000|2022-01-04 07:35:00|7573.4|7570.6|7575.4|7572.6|7579.9|7577.1|7571.1|7568.3|339
1641282000000|2022-01-04 07:40:00|7575.6|7572.8|7567.9|7565.1|7576.9|7574.1|7558.4|7555.6|917
1641282300000|2022-01-04 07:45:00|7568.9|7566.1|7568.9|7566.1|7579.9|7577.1|7562.6|7559.8|800
1641282600000|2022-01-04 07:50:00|7569.1|7566.3|7581.9|7579.1|7583.6|7580.8|7568.1|7565.3|548
1641282900000|2022-01-04 07:55:00|7581.4|7578.6|7589.1|7586.3|7590.6|7587.8|7578.9|7576.1|457
1641283200000|2022-01-04 08:00:00|7589.3|7586.5|7587.8|7585|7604.8|7602|7584.6|7581.8|1040
1641283500000|2022-01-04 08:05:00|7588.8|7586|7597.1|7594.3|7597.8|7595|7585.1|7582.3|557
1641283800000|2022-01-04 08:10:00|7597.6|7594.8|7600.6|7597.8|7601.8|7599|7590.8|7588|508
1641284100000|2022-01-04 08:15:00|7601.6|7598.8|7612.3|7609.5|7615.6|7612.8|7594.6|7591.8|985
1641284400000|2022-01-04 08:20:00|7612.7|7609.9|7616.4|7613.6|7625.3|7622.5|7611|7608.2|1532
1641284700000|2022-01-04 08:25:00|7616.7|7613.9|7610.4|7607.6|7626.2|7623.4|7608.9|7606.1|2577
1641285000000|2022-01-04 08:30:00|7610.6|7607.8|7613.2|7610.4|7615.6|7612.8|7581.9|7579.1|2511
1641285300000|2022-01-04 08:35:00|7613.9|7611.1|7626.2|7623.4|7631.4|7628.6|7610.2|7607.4|1315
1641285600000|2022-01-04 08:40:00|7626.6|7623.8|7634.2|7631.4|7636.9|7634.1|7625.2|7622.4|828
1641285900000|2022-01-04 08:45:00|7633.7|7630.9|7625.3|7622.5|7633.9|7631.1|7617.4|7614.6|1288
1641286200000|2022-01-04 08:50:00|7625.7|7622.9|7621.5|7618.7|7626.3|7623.5|7618.3|7615.5|446
1641286500000|2022-01-04 08:55:00|7620.8|7618|7613.3|7610.5|7623.3|7620.5|7612.5|7609.7|678
1641286800000|2022-01-04 09:00:00|7613.5|7610.7|7622.3|7619.5|7624.3|7621.5|7598.3|7595.5|1160
1641287100000|2022-01-04 09:05:00|7622|7619.2|7620.3|7617.5|7628.3|7625.5|7619|7616.2|427
1641287400000|2022-01-04 09:10:00|7620.5|7617.7|7626.3|7623.5|7626.3|7623.5|7617.8|7615|482
1641287700000|2022-01-04 09:15:00|7626|7623.2|7624.3|7621.5|7638|7632.6|7619.3|7616.5|1388
1641288000000|2022-01-04 09:20:00|7624.5|7621.7|7624.3|7621.5|7627.5|7624.7|7614.8|7612|1172
1641288300000|2022-01-04 09:25:00|7625.3|7622.5|7618.2|7615.4|7627.2|7624.4|7617.2|7614.4|263
1641288600000|2022-01-04 09:30:00|7618|7615.2|7620.5|7617.7|7621|7618.2|7608.2|7605.4|645
1641288900000|2022-01-04 09:35:00|7620.2|7617.4|7618.2|7615.4|7625.5|7622.7|7615.2|7612.4|394
1641289200000|2022-01-04 09:40:00|7618.5|7615.7|7624.5|7621.7|7626.2|7623.4|7617.7|7614.9|288
1641289500000|2022-01-04 09:45:00|7624.2|7621.4|7622|7619.2|7625.7|7622.9|7618.8|7616|294
1641289800000|2022-01-04 09:50:00|7622.4|7619.6|7627.2|7624.4|7630.2|7627.4|7622.2|7619.4|384
1641290100000|2022-01-04 09:55:00|7628|7625.2|7632.2|7629.4|7635|7632.2|7626.5|7623.7|393
1641290400000|2022-01-04 10:00:00|7631.5|7628.7|7632.2|7629.4|7639|7636.2|7630|7627.2|520
1641290700000|2022-01-04 10:05:00|7632|7629.2|7636.2|7633.4|7637.4|7634.6|7630.2|7627.4|290
1641291000000|2022-01-04 10:10:00|7635.9|7633.1|7654.4|7651.6|7657.4|7654.6|7635.9|7633.1|1409
1641291300000|2022-01-04 10:15:00|7653.9|7651.1|7660.4|7657.6|7661.9|7659.1|7653.4|7650.6|787
1641291600000|2022-01-04 10:20:00|7660.7|7657.9|7666.7|7663.9|7668.7|7665.9|7660.7|7657.9|718
1641291900000|2022-01-04 10:25:00|7667.4|7664.6|7664.7|7661.9|7669.4|7666.6|7659.9|7657.1|671
1641292200000|2022-01-04 10:30:00|7665.7|7662.9|7658.7|7655.9|7668.4|7665.6|7656.9|7654.1|559
1641292500000|2022-01-04 10:35:00|7659.4|7656.6|7653.4|7650.6|7660.7|7657.9|7651.9|7649.1|422
1641292800000|2022-01-04 10:40:00|7653.2|7650.4|7655.6|7652.8|7656.4|7653.6|7651.4|7648.6|327
1641293100000|2022-01-04 10:45:00|7656.1|7653.3|7654.6|7651.8|7660.4|7657.6|7653.4|7650.6|480
1641293400000|2022-01-04 10:50:00|7655.6|7652.8|7651.1|7648.3|7657.6|7654.8|7650.6|7647.8|451
1641293700000|2022-01-04 10:55:00|7651.6|7648.8|7654.6|7651.8|7658.1|7655.3|7648.6|7645.8|433
1641294000000|2022-01-04 11:00:00|7654.1|7651.3|7658.6|7655.8|7660.9|7658.1|7651.6|7648.8|571
1641294300000|2022-01-04 11:05:00|7659.1|7656.3|7652.9|7650.1|7660.1|7657.3|7651.9|7649.1|454
1641294600000|2022-01-04 11:10:00|7652.6|7649.8|7657.6|7654.8|7658.1|7655.3|7646.1|7643.3|514
1641294900000|2022-01-04 11:15:00|7656.6|7653.8|7660.6|7657.8|7661.6|7658.8|7655.6|7652.8|363
1641295200000|2022-01-04 11:20:00|7661.6|7658.8|7656.1|7653.3|7662.1|7659.3|7651.9|7649.1|535
1641295500000|2022-01-04 11:25:00|7655.9|7653.1|7651.6|7648.8|7656.9|7654.1|7648.9|7646.1|450
1641295800000|2022-01-04 11:30:00|7651.4|7648.6|7653.4|7650.6|7656.9|7654.1|7650.9|7648.1|361
1641296100000|2022-01-04 11:35:00|7652.9|7650.1|7646.2|7643.4|7656.9|7654.1|7645.2|7642.4|477
1641296400000|2022-01-04 11:40:00|7646.9|7644.1|7620.7|7617.9|7648.2|7645.4|7620.2|7617.4|2315
1641296700000|2022-01-04 11:45:00|7620.5|7617.7|7615.5|7612.7|7624.7|7621.9|7605.7|7602.9|2210
1641297000000|2022-01-04 11:50:00|7615.2|7612.4|7621|7618.2|7622.7|7619.9|7611.7|7608.9|680
1641297300000|2022-01-04 11:55:00|7620.7|7617.9|7617.5|7614.7|7623.7|7620.9|7616.7|7613.9|404
1641297600000|2022-01-04 12:00:00|7617.7|7614.9|7613.7|7610.9|7621.4|7618.6|7611.7|7608.9|451
1641297900000|2022-01-04 12:05:00|7613.3|7610.5|7615.4|7612.6|7618.4|7615.6|7610|7607.2|448
1641298200000|2022-01-04 12:10:00|7615.2|7612.4|7610.2|7607.4|7617.4|7614.6|7608.7|7605.9|1120
1641298500000|2022-01-04 12:15:00|7610.4|7607.6|7607.7|7604.9|7619.2|7616.4|7600.7|7597.9|1386
1641298800000|2022-01-04 12:20:00|7607.2|7604.4|7609.7|7606.9|7612.7|7609.9|7605.4|7602.6|880
1641299100000|2022-01-04 12:25:00|7609.4|7606.6|7605.9|7603.1|7611.7|7608.9|7601.7|7598.9|496
1641299400000|2022-01-04 12:30:00|7605.7|7602.9|7614.7|7611.9|7617.7|7614.9|7594.9|7592.1|1032
1641299700000|2022-01-04 12:35:00|7615|7612.2|7614.7|7611.9|7622|7619.2|7613.7|7610.9|503
1641300000000|2022-01-04 12:40:00|7614.5|7611.7|7617.5|7614.7|7618.7|7615.9|7612|7609.2|503
1641300300000|2022-01-04 12:45:00|7617|7614.2|7620.7|7617.9|7622.9|7620.1|7614.7|7611.9|581
1641300600000|2022-01-04 12:50:00|7620.5|7617.7|7633.7|7630.9|7637|7634.2|7618.7|7615.9|932
1641300900000|2022-01-04 12:55:00|7633.5|7630.7|7638.4|7635.6|7644.4|7641.6|7633.3|7630.5|1072
1641301200000|2022-01-04 13:00:00|7638.1|7635.3|7635.9|7633.1|7639.4|7636.6|7627.1|7624.3|1226
1641301500000|2022-01-04 13:05:00|7636.1|7633.3|7637.7|7634.9|7643.7|7640.9|7630.4|7627.6|1122
1641301800000|2022-01-04 13:10:00|7638.1|7635.3|7660.1|7657.3|7662.1|7659.3|7637|7634.2|2194
1641302100000|2022-01-04 13:15:00|7660.4|7657.6|7658.1|7655.3|7662.1|7659.3|7651.1|7648.3|1458
1641302400000|2022-01-04 13:20:00|7657.8|7655|7681.3|7678.5|7687.1|7684.3|7656.1|7653.3|3670
1641302700000|2022-01-04 13:25:00|7682.1|7679.3|7680.6|7677.8|7685.8|7683|7669.1|7666.3|2939
1641303000000|2022-01-04 13:30:00|7681.6|7678.8|7670.4|7667.6|7683.6|7680.8|7665.7|7662.9|2457
1641303300000|2022-01-04 13:35:00|7670.1|7667.3|7669.7|7666.9|7673.4|7670.6|7663.7|7660.9|1036
1641303600000|2022-01-04 13:40:00|7670.1|7667.3|7668.7|7665.9|7674.1|7671.3|7663.7|7660.9|1465
1641303900000|2022-01-04 13:45:00|7669.4|7666.6|7671.7|7668.9|7674.7|7671.9|7668.4|7665.6|687
1641304200000|2022-01-04 13:50:00|7672.2|7669.4|7687.4|7684.6|7696.8|7694|7671.7|7668.9|2865
1641304500000|2022-01-04 13:55:00|7687.8|7685|7675.2|7672.4|7688.1|7685.3|7669.2|7666.4|3652
1641304800000|2022-01-04 14:00:00|7674.7|7671.9|7641.8|7639|7677.7|7674.9|7623.5|7620.7|7545
1641305100000|2022-01-04 14:05:00|7642.8|7640|7629.5|7626.7|7649.1|7646.3|7629.1|7626.3|3977
1641305400000|2022-01-04 14:10:00|7629.1|7626.3|7636.1|7633.3|7644.8|7642|7621.5|7618.7|3501
1641305700000|2022-01-04 14:15:00|7635.1|7632.3|7647.2|7644.4|7650.5|7647.7|7629.8|7627|2819
1641306000000|2022-01-04 14:20:00|7646.9|7644.1|7636.5|7633.7|7654.9|7652.1|7633.2|7630.4|2252
1641306300000|2022-01-04 14:25:00|7636.2|7633.4|7644.8|7642|7648.1|7645.3|7632.2|7629.4|1668
1641306600000|2022-01-04 14:30:00|7645.1|7642.3|7670.2|7667.4|7679.2|7676.4|7636.1|7633.3|4162
1641306900000|2022-01-04 14:35:00|7670.7|7667.9|7680.2|7677.4|7685.2|7682.4|7662.5|7659.7|3208
1641307200000|2022-01-04 14:40:00|7680|7677.2|7672.2|7669.4|7685.2|7682.4|7670.8|7668|2675
1641307500000|2022-01-04 14:45:00|7672|7669.2|7719.6|7716.8|7720.1|7717.3|7670.5|7667.7|6457
1641307800000|2022-01-04 14:50:00|7720.1|7717.3|7738.6|7735.8|7746.5|7743.7|7717.8|7715|8690
1641308100000|2022-01-04 14:55:00|7738.9|7736.1|7725.9|7723.1|7751.4|7748.6|7724.2|7721.4|4295
1641308400000|2022-01-04 15:00:00|7726.5|7723.7|7712.4|7709.6|7743|7740.1|7710.9|7708.1|3911
1641308700000|2022-01-04 15:05:00|7712.1|7709.3|7711.4|7708.6|7718.9|7716.1|7696.1|7693.3|3693
1641309000000|2022-01-04 15:10:00|7711.6|7708.8|7714.1|7711.3|7725.4|7722.6|7707.6|7704.8|2427
1641309300000|2022-01-04 15:15:00|7714.8|7712|7711.3|7708.5|7723.1|7720.3|7700.8|7698|1933
1641309600000|2022-01-04 15:20:00|7711.6|7708.8|7717.8|7715|7722.8|7720|7704.1|7701.3|1723
1641309900000|2022-01-04 15:25:00|7717.1|7714.3|7710.1|7707.3|7723.8|7721|7707.1|7704.3|1592
1641310200000|2022-01-04 15:30:00|7710.8|7708|7704.1|7701.3|7734.5|7731.7|7699.1|7696.3|3110
1641310500000|2022-01-04 15:35:00|7704.6|7701.8|7709.8|7707|7714.1|7711.3|7702.1|7699.3|1166
1641310800000|2022-01-04 15:40:00|7709.1|7706.3|7708.5|7705.7|7722.8|7720|7706.5|7703.7|3042
1641311100000|2022-01-04 15:45:00|7709.9|7707.1|7716.4|7713.6|7726.6|7723.8|7703.2|7700.4|3380
1641311400000|2022-01-04 15:50:00|7716.2|7713.4|7721.9|7719.1|7726.6|7723.8|7716.2|7713.4|1168
1641311700000|2022-01-04 15:55:00|7721.6|7718.8|7706.6|7703.8|7722.9|7720.1|7704.6|7701.8|1946
1641312000000|2022-01-04 16:00:00|7706.9|7704.1|7659.3|7656.5|7706.9|7704.1|7644.3|7641.5|8983
1641312300000|2022-01-04 16:05:00|7659|7656.2|7678|7675.2|7682|7679.2|7657|7654.2|3738
1641312600000|2022-01-04 16:10:00|7677.6|7674.8|7694|7691.2|7695.5|7692.7|7675.3|7672.5|3265
1641312900000|2022-01-04 16:15:00|7693.8|7691|7678|7675.2|7698.3|7695.5|7676.8|7674|2298
1641313200000|2022-01-04 16:20:00|7677.3|7674.5|7658|7655.2|7680.5|7677.7|7651|7648.2|3095
1641313500000|2022-01-04 16:25:00|7658.3|7655.5|7665|7662.2|7668.5|7665.7|7645|7642.2|3573
1641313800000|2022-01-04 16:30:00|7664.7|7661.9|7671|7668.2|7672|7669.2|7657.3|7654.5|2769
1641314100000|2022-01-04 16:35:00|7670.8|7668|7681|7678.2|7687.3|7684.5|7662|7659.2|2663
1641314400000|2022-01-04 16:40:00|7680.7|7677.9|7689|7686.2|7693.7|7690.9|7678|7675.2|1769
1641314700000|2022-01-04 16:45:00|7688.8|7686|7695.7|7692.9|7700.2|7697.4|7687.5|7684.7|1643
1641315000000|2022-01-04 16:50:00|7696|7693.2|7697|7694.2|7700.9|7698.1|7689.7|7686.9|1981
1641315300000|2022-01-04 16:55:00|7696.6|7693.8|7706.4|7703.6|7711.4|7708.6|7693.5|7690.7|2445
1641315600000|2022-01-04 17:00:00|7707.4|7704.6|7712.7|7709.9|7717.2|7714.4|7704.4|7701.6|2068
1641315900000|2022-01-04 17:05:00|7712.9|7710.1|7700.7|7697.9|7714.2|7711.4|7697.2|7694.4|3747
1641316200000|2022-01-04 17:10:00|7700.9|7698.1|7708.9|7706.1|7708.9|7706.1|7697.4|7694.6|1179
1641316500000|2022-01-04 17:15:00|7709.6|7706.8|7713.6|7710.8|7721.9|7719.1|7709.4|7706.6|1828
1641316800000|2022-01-04 17:20:00|7713.2|7710.4|7712.4|7709.6|7717.6|7714.8|7709.3|7706.5|1343
1641317100000|2022-01-04 17:25:00|7712.2|7709.4|7716.4|7713.6|7719.9|7717.1|7711.1|7708.3|1893
1641317400000|2022-01-04 17:30:00|7716.2|7713.4|7710.4|7707.6|7718.1|7715.3|7705.7|7702.9|1548
1641317700000|2022-01-04 17:35:00|7710.2|7707.4|7706.7|7703.9|7714.1|7711.3|7699.7|7696.9|1064
1641318000000|2022-01-04 17:40:00|7707.7|7704.9|7702.4|7699.6|7708.7|7705.9|7699.4|7696.6|686
1641318300000|2022-01-04 17:45:00|7702.7|7699.9|7698.4|7695.6|7703.7|7700.9|7694.2|7691.4|737
1641318600000|2022-01-04 17:50:00|7698.9|7696.1|7702.1|7699.3|7703.6|7700.8|7694.7|7691.9|1275
1641318900000|2022-01-04 17:55:00|7702.6|7699.8|7701.8|7699|7706.4|7703.6|7696.8|7694|1477
1641319200000|2022-01-04 18:00:00|7701.6|7698.8|7686.1|7683.3|7701.6|7698.8|7684.6|7681.8|1486
1641319500000|2022-01-04 18:05:00|7685.8|7683|7711.1|7708.3|7711.6|7708.8|7685.8|7683|2691
1641319800000|2022-01-04 18:10:00|7710.8|7708|7706.1|7703.3|7711.8|7709|7698.6|7695.8|867
1641320100000|2022-01-04 18:15:00|7706.3|7703.5|7714.3|7711.5|7721|7718.2|7703.8|7701|3007
1641320400000|2022-01-04 18:20:00|7714.6|7711.8|7711.3|7708.5|7727.7|7724.9|7705.6|7702.8|2768
1641320700000|2022-01-04 18:25:00|7711|7708.2|7705.1|7702.3|7714.5|7711.7|7703.8|7701|1649
1641321000000|2022-01-04 18:30:00|7705.4|7702.6|7697.1|7694.3|7710.1|7707.3|7694.4|7691.6|1219
1641321300000|2022-01-04 18:35:00|7697.4|7694.6|7700.4|7697.6|7702.3|7699.5|7691.4|7688.6|1098
1641321600000|2022-01-04 18:40:00|7700.6|7697.8|7702.1|7699.3|7705.5|7702.7|7699.7|7696.9|1362
1641321900000|2022-01-04 18:45:00|7702.3|7699.5|7706.1|7703.3|7712.1|7709.3|7701.8|7699|648
1641322200000|2022-01-04 18:50:00|7705.1|7702.3|7704.1|7701.3|7705.6|7702.8|7696.4|7693.6|1022
1641322500000|2022-01-04 18:55:00|7703.5|7700.7|7706.1|7703.3|7708.8|7706|7697.7|7694.9|1292
1641322800000|2022-01-04 19:00:00|7705.7|7702.9|7698.4|7695.6|7712.1|7709.3|7697.1|7694.3|1710
1641323100000|2022-01-04 19:05:00|7698.2|7695.4|7693.7|7690.9|7706.7|7703.9|7692.7|7689.9|1322
1641323400000|2022-01-04 19:10:00|7694.4|7691.6|7692.9|7690.1|7700.9|7698.1|7690.2|7687.4|2311
1641323700000|2022-01-04 19:15:00|7692.2|7689.4|7690.2|7687.4|7697.2|7694.4|7686.2|7683.4|1801
1641324000000|2022-01-04 19:20:00|7689.9|7687.1|7691.2|7688.4|7697.2|7694.4|7684.9|7682.1|2352
1641324300000|2022-01-04 19:25:00|7690.2|7687.4|7687.9|7685.1|7695.9|7693.1|7680.2|7677.4|6955
1641324600000|2022-01-04 19:30:00|7687.4|7684.6|7693.4|7690.6|7696.9|7694.1|7685.5|7682.7|2779
1641324900000|2022-01-04 19:35:00|7693.7|7690.9|7683.6|7680.8|7693.7|7690.9|7679.6|7676.8|1242
1641325200000|2022-01-04 19:40:00|7683.4|7680.6|7688.1|7685.3|7689.1|7686.3|7681.6|7678.8|985
1641325500000|2022-01-04 19:45:00|7687.8|7685|7685.8|7683|7688.1|7685.3|7682.1|7679.3|460
1641325800000|2022-01-04 19:50:00|7685.5|7682.7|7683.1|7680.3|7688.8|7686|7682.1|7679.3|359
1641326100000|2022-01-04 19:55:00|7682.8|7680|7683.1|7680.3|7687.1|7684.3|7682.1|7679.3|396
1641326400000|2022-01-04 20:00:00|7682.1|7679.3|7693.1|7690.3|7694.1|7691.3|7681.1|7678.3|994
1641326700000|2022-01-04 20:05:00|7692.8|7690|7697.8|7695|7701.8|7699|7692.1|7689.3|846
1641327000000|2022-01-04 20:10:00|7698|7695.2|7699.5|7696.7|7700.5|7697.7|7696.5|7693.7|324
1641327300000|2022-01-04 20:15:00|7699.8|7697|7703.2|7700.4|7710.2|7707.4|7698.2|7695.4|514
1641327600000|2022-01-04 20:20:00|7703.5|7700.7|7704.2|7701.4|7704.7|7701.9|7699.9|7697.1|246
1641327900000|2022-01-04 20:25:00|7704.5|7701.7|7697.5|7694.7|7704.5|7701.7|7695.5|7692.7|419
1641328200000|2022-01-04 20:30:00|7698.3|7695.5|7694.8|7692|7698.3|7695.5|7691|7688.2|418
1641328500000|2022-01-04 20:35:00|7694.5|7691.7|7691|7688.2|7697.8|7695|7689.5|7686.7|923
1641328800000|2022-01-04 20:40:00|7690.8|7688|7692|7689.2|7693.8|7691|7686.3|7683.5|566
1641329100000|2022-01-04 20:45:00|7692.3|7689.5|7689|7686.2|7694|7691.2|7689|7686.2|379
1641329400000|2022-01-04 20:50:00|7688.8|7686|7687.8|7685|7690.8|7688|7687|7684.2|288
1641329700000|2022-01-04 20:55:00|7687.5|7684.7|7683.5|7680.7|7687.8|7685|7679.5|7676.7|506
1641330000000|2022-01-04 21:00:00|7683.2|7680.4|7687|7684.2|7687.2|7684.4|7682.2|7679.4|401
1641330300000|2022-01-04 21:05:00|7686.7|7683.9|7688.2|7685.4|7689.5|7686.7|7686.2|7683.4|143
1641330600000|2022-01-04 21:10:00|7687.7|7684.9|7687.7|7684.9|7689.2|7686.4|7686.2|7683.4|63
1641330900000|2022-01-04 21:15:00|7687.9|7685.1|7692|7689.2|7692|7689.2|7686.2|7683.4|112
1641331200000|2022-01-04 21:20:00|7692.2|7689.4|7693.9|7691.1|7694.4|7691.6|7691.2|7688.4|120
1641331500000|2022-01-04 21:25:00|7693.7|7690.9|7688.8|7684.8|7694.2|7691.4|7687.4|7681.5|185
1641331800000|2022-01-04 21:30:00|7691.5|7681.5|7686.4|7683.6|7698.8|7691.4|7682.2|7679|820
1641332100000|2022-01-04 21:35:00|7686.2|7683.4|7695.6|7692.8|7698.1|7695.3|7686.2|7683.4|653
1641332400000|2022-01-04 21:40:00|7695.3|7692.5|7695.3|7692.5|7696.6|7693.8|7694.6|7691.8|125
1641332700000|2022-01-04 21:45:00|7695.6|7692.8|7698.4|7695.6|7698.9|7696.1|7694.9|7692.1|221
1641333000000|2022-01-04 21:50:00|7698.1|7695.3|7702.6|7699.8|7703.3|7700.5|7696.9|7694.1|216
1641333300000|2022-01-04 21:55:00|7702.8|7700|7707.7|7697.7|7707.7|7703.5|7702.3|7697.7|307
1641337200000|2022-01-04 23:00:00|7703.1|7700.3|7699.1|7696.3|7705.2|7701.3|7699.1|7694.7|159
1641337500000|2022-01-04 23:05:00|7699.4|7696.6|7696.6|7693.8|7700.1|7697.3|7696.6|7693.8|93
1641337800000|2022-01-04 23:10:00|7696.8|7694|7700.1|7697.3|7700.8|7698|7696.8|7694|54
1641338100000|2022-01-04 23:15:00|7700.6|7697.8|7695.8|7693|7701.1|7698.3|7695.1|7692.3|97
1641338400000|2022-01-04 23:20:00|7695.6|7692.8|7693.1|7690.3|7695.8|7693|7690.9|7688.1|202
1641338700000|2022-01-04 23:25:00|7692.8|7690|7694.1|7691.3|7694.8|7692|7692.1|7689.3|136
1641339000000|2022-01-04 23:30:00|7693.7|7690.9|7689.4|7686.6|7693.7|7690.9|7689.4|7686.6|119
1641339300000|2022-01-04 23:35:00|7688.9|7686.1|7691.1|7688.3|7692.1|7689.3|7688.4|7685.6|80
1641339600000|2022-01-04 23:40:00|7691.4|7688.6|7690.1|7687.3|7692.1|7689.3|7689.4|7686.6|64
1641339900000|2022-01-04 23:45:00|7690.3|7687.5|7691.6|7688.8|7692.3|7689.5|7690.1|7687.3|76
1641340200000|2022-01-04 23:50:00|7691.8|7689|7689.8|7687|7693.4|7690.6|7689.1|7686.3|53
1641340500000|2022-01-04 23:55:00|7689.6|7686.8|7689.8|7687|7691.1|7688.3|7688.1|7685.3|60
1641340800000|2022-01-05 00:00:00|7689.6|7686.8|7688.1|7685.3|7690.1|7687.3|7686.6|7683.8|142
1641341100000|2022-01-05 00:05:00|7688.3|7685.5|7687.1|7684.3|7689.1|7686.3|7683.4|7680.6|164
1641341400000|2022-01-05 00:10:00|7686.6|7683.8|7692.1|7689.3|7693.1|7690.3|7686.6|7683.8|118
1641341700000|2022-01-05 00:15:00|7692.6|7689.8|7690.6|7687.8|7693.1|7690.3|7690.6|7687.8|40
1641342000000|2022-01-05 00:20:00|7690.3|7687.5|7691.1|7688.3|7692.1|7689.3|7689.6|7686.8|25
1641342300000|2022-01-05 00:25:00|7690.8|7688|7693.1|7690.3|7694.1|7691.3|7690.8|7688|95
1641342600000|2022-01-05 00:30:00|7693.3|7690.5|7693.1|7690.3|7693.8|7691|7692.1|7689.3|30
1641342900000|2022-01-05 00:35:00|7693.8|7691|7686.1|7683.3|7696.1|7693.3|7685.6|7682.8|660
1641343200000|2022-01-05 00:40:00|7685.6|7682.8|7682.6|7679.8|7686.8|7684|7681.6|7678.8|181
1641343500000|2022-01-05 00:45:00|7682.4|7679.6|7686.6|7683.8|7687.6|7684.8|7680.6|7677.8|121
1641343800000|2022-01-05 00:50:00|7686.8|7684|7690.3|7687.5|7690.6|7687.8|7686.6|7683.8|75
1641344100000|2022-01-05 00:55:00|7690.6|7687.8|7691.6|7688.8|7693|7690.2|7689.6|7686.8|36
1641344400000|2022-01-05 01:00:00|7691.8|7689|7700.6|7697.8|7703.6|7700.8|7691.8|7689|761
1641344700000|2022-01-05 01:05:00|7700.4|7697.6|7694|7691.2|7711.3|7708.5|7691.8|7689|742
1641345000000|2022-01-05 01:10:00|7693.8|7691|7694|7691.2|7696|7693.2|7686|7683.2|1026
1641345300000|2022-01-05 01:15:00|7694.5|7691.7|7706|7703.2|7706.7|7703.9|7692|7689.2|349
1641345600000|2022-01-05 01:20:00|7705.8|7703|7707|7704.2|7711.3|7708.5|7704.3|7701.5|320
1641345900000|2022-01-05 01:25:00|7706.8|7704|7696|7693.2|7708|7705.2|7695.7|7692.9|296
1641346200000|2022-01-05 01:30:00|7696.4|7693.6|7686|7683.2|7697.3|7694.5|7685|7682.2|560
1641346500000|2022-01-05 01:35:00|7685.3|7682.5|7680|7677.2|7692|7689.2|7678.7|7675.9|521
1641346800000|2022-01-05 01:40:00|7680.4|7677.6|7682.5|7679.7|7685|7682.2|7676|7673.2|430
1641347100000|2022-01-05 01:45:00|7682.3|7679.5|7672.4|7669.6|7682.3|7679.5|7670.7|7667.9|1875
1641347400000|2022-01-05 01:50:00|7672.2|7669.4|7669.4|7666.6|7675.4|7672.6|7665.1|7662.3|658
1641347700000|2022-01-05 01:55:00|7669.6|7666.8|7666.2|7663.4|7672.9|7670.1|7664.7|7661.9|364
1641348000000|2022-01-05 02:00:00|7665.7|7662.9|7662.7|7659.9|7668.7|7665.9|7662.7|7659.9|297
1641348300000|2022-01-05 02:05:00|7662.4|7659.6|7655.1|7652.3|7662.4|7659.6|7653.7|7650.9|652
1641348600000|2022-01-05 02:10:00|7655.4|7652.6|7672.4|7669.6|7675.1|7672.3|7654.7|7651.9|875
1641348900000|2022-01-05 02:15:00|7672.2|7669.4|7662.4|7659.6|7673.4|7670.6|7662.4|7659.6|463
1641349200000|2022-01-05 02:20:00|7662.6|7659.8|7662.4|7659.6|7667.4|7664.6|7662.4|7659.6|109
1641349500000|2022-01-05 02:25:00|7662.1|7659.3|7663.4|7660.6|7665.4|7662.6|7661.9|7659.1|160
1641349800000|2022-01-05 02:30:00|7663.7|7660.9|7667.7|7664.9|7670.7|7667.9|7662.7|7659.9|270
1641350100000|2022-01-05 02:35:00|7668.1|7665.3|7660.2|7657.4|7668.4|7665.6|7659.4|7656.6|286
1641350400000|2022-01-05 02:40:00|7659.7|7656.9|7657.4|7654.6|7661.2|7658.4|7655.4|7652.6|312
1641350700000|2022-01-05 02:45:00|7657.2|7654.4|7656.4|7653.6|7658.7|7655.9|7650.4|7647.6|538
1641351000000|2022-01-05 02:50:00|7657.1|7654.3|7662|7659.2|7664.4|7661.6|7655.4|7652.6|259
1641351300000|2022-01-05 02:55:00|7662.2|7659.4|7657.2|7654.4|7664|7661.2|7657|7654.2|160
1641351600000|2022-01-05 03:00:00|7657.4|7654.6|7665|7662.2|7672|7669.2|7657|7654.2|474
1641351900000|2022-01-05 03:05:00|7664.4|7661.6|7667|7664.2|7671|7668.2|7664.2|7661.4|322
1641352200000|2022-01-05 03:10:00|7666.5|7663.7|7656.2|7653.4|7669.2|7666.4|7656|7653.2|298
1641352500000|2022-01-05 03:15:00|7656|7653.2|7651|7648.2|7656|7653.2|7649|7646.2|412
1641352800000|2022-01-05 03:20:00|7651.2|7648.4|7653|7650.2|7653.7|7650.9|7651|7648.2|133
1641353100000|2022-01-05 03:25:00|7653.4|7650.6|7656.2|7653.4|7657.7|7654.9|7652.7|7649.9|318
1641353400000|2022-01-05 03:30:00|7656|7653.2|7664.7|7661.9|7665.7|7662.9|7656|7653.2|312
1641353700000|2022-01-05 03:35:00|7664.4|7661.6|7665.9|7663.1|7666.1|7663.3|7663.2|7660.4|111
1641354000000|2022-01-05 03:40:00|7665.7|7662.9|7665.4|7662.6|7666.4|7663.6|7663.9|7661.1|129
1641354300000|2022-01-05 03:45:00|7665.7|7662.9|7663.4|7660.6|7666.2|7663.4|7662.4|7659.6|83
1641354600000|2022-01-05 03:50:00|7663.1|7660.3|7667.6|7664.8|7668.4|7665.6|7662.9|7660.1|153
1641354900000|2022-01-05 03:55:00|7668.1|7665.3|7670.6|7667.8|7672.6|7669.8|7667.6|7664.8|185
1641355200000|2022-01-05 04:00:00|7670.9|7668.1|7671.6|7668.8|7672.6|7669.8|7669.9|7667.1|88
1641355500000|2022-01-05 04:05:00|7671.3|7668.5|7668.3|7665.5|7671.3|7668.5|7668.3|7665.5|78
1641355800000|2022-01-05 04:10:00|7667.6|7664.8|7670.3|7667.5|7670.6|7667.8|7666.3|7663.5|79
1641356100000|2022-01-05 04:15:00|7670.1|7667.3|7670.1|7667.3|7670.3|7667.5|7666.6|7663.8|83
1641356400000|2022-01-05 04:20:00|7670.3|7667.5|7669.6|7666.8|7671.3|7668.5|7669.1|7666.3|32
1641356700000|2022-01-05 04:25:00|7669.3|7666.5|7666.9|7664.1|7669.6|7666.8|7666.6|7663.8|267
1641357000000|2022-01-05 04:30:00|7666.6|7663.8|7665.9|7663.1|7666.9|7664.1|7663.2|7660.4|110
1641357300000|2022-01-05 04:35:00|7665.7|7662.9|7665.4|7662.6|7665.9|7663.1|7663.9|7661.1|40
1641357600000|2022-01-05 04:40:00|7665.9|7663.1|7663.9|7661.1|7665.9|7663.1|7662.9|7660.1|124
1641357900000|2022-01-05 04:45:00|7663.2|7660.4|7661.7|7658.9|7663.9|7661.1|7659.9|7657.1|122
1641358200000|2022-01-05 04:50:00|7661.5|7658.7|7661.2|7658.4|7662.9|7660.1|7660.2|7657.4|58
1641358500000|2022-01-05 04:55:00|7660.9|7658.1|7669.7|7666.9|7669.9|7667.1|7659.9|7657.1|136
1641358800000|2022-01-05 05:00:00|7669.2|7666.4|7677.2|7674.4|7677.9|7675.1|7669.2|7666.4|293
1641359100000|2022-01-05 05:05:00|7677.9|7675.1|7684.7|7681.9|7687.4|7684.6|7677.7|7674.9|575
1641359400000|2022-01-05 05:10:00|7684.5|7681.7|7687.9|7685.1|7689.2|7686.4|7683.9|7681.1|249
1641359700000|2022-01-05 05:15:00|7687.4|7684.6|7681.9|7679.1|7687.9|7685.1|7681.9|7679.1|180
1641360000000|2022-01-05 05:20:00|7680.9|7678.1|7680.2|7677.4|7681.2|7678.4|7678.7|7675.9|158
1641360300000|2022-01-05 05:25:00|7680.9|7678.1|7674.9|7672.1|7681.9|7679.1|7674.2|7671.4|204
1641360600000|2022-01-05 05:30:00|7675.2|7672.4|7667.5|7664.7|7676.9|7674.1|7666.5|7663.7|658
1641360900000|2022-01-05 05:35:00|7667.7|7664.9|7680.2|7677.4|7680.9|7678.1|7665.5|7662.7|508
1641361200000|2022-01-05 05:40:00|7680.4|7677.6|7674.9|7672.1|7681.9|7679.1|7674.9|7672.1|167
1641361500000|2022-01-05 05:45:00|7675.9|7673.1|7679.2|7676.4|7681.2|7678.4|7675.9|7673.1|159
1641361800000|2022-01-05 05:50:00|7678.9|7676.1|7675.9|7673.1|7681.9|7679.1|7675.9|7673.1|105
1641362100000|2022-01-05 05:55:00|7675.7|7672.9|7673.7|7670.9|7677.2|7674.4|7672.9|7670.1|164
1641362400000|2022-01-05 06:00:00|7673.4|7670.6|7673.9|7671.1|7675.9|7673.1|7667.9|7665.1|371
1641362700000|2022-01-05 06:05:00|7674.2|7671.4|7676.9|7674.1|7680.9|7678.1|7673.9|7671.1|195
1641363000000|2022-01-05 06:10:00|7676.6|7673.8|7678.9|7676.1|7678.9|7676.1|7670.9|7668.1|214
1641363300000|2022-01-05 06:15:00|7678.6|7675.8|7677.9|7675.1|7679.9|7677.1|7676.1|7673.3|98
1641363600000|2022-01-05 06:20:00|7677.6|7674.8|7689.8|7687|7690.9|7688.1|7677.1|7674.3|452
1641363900000|2022-01-05 06:25:00|7690.1|7687.3|7685.8|7683|7691.8|7689|7684.8|7682|320
1641364200000|2022-01-05 06:30:00|7685.1|7682.3|7682.8|7680|7686.1|7683.3|7681.8|7679|174
1641364500000|2022-01-05 06:35:00|7683.1|7680.3|7683.5|7680.7|7683.8|7681|7678.8|7676|218
1641364800000|2022-01-05 06:40:00|7683.8|7681|7688.5|7685.7|7693|7690.2|7683.8|7681|338
1641365100000|2022-01-05 06:45:00|7688.3|7685.5|7692|7689.2|7695|7692.2|7686.5|7683.7|326
1641365400000|2022-01-05 06:50:00|7691.8|7689|7692.8|7690|7694.3|7691.5|7690.8|7688|175
1641365700000|2022-01-05 06:55:00|7693|7690.2|7693.6|7690.8|7696.1|7693.3|7689.8|7687|216
1641366000000|2022-01-05 07:00:00|7693.8|7691|7686.3|7683.5|7694.8|7692|7686.3|7683.5|226
1641366300000|2022-01-05 07:05:00|7686.1|7683.3|7693.8|7691|7695|7692.2|7685.8|7683|310
1641366600000|2022-01-05 07:10:00|7692.8|7690|7690.8|7688|7697|7694.2|7689.5|7686.7|280
1641366900000|2022-01-05 07:15:00|7691.3|7688.5|7684.8|7682|7691.5|7688.7|7682.5|7679.7|326
1641367200000|2022-01-05 07:20:00|7685|7682.2|7686.6|7683.8|7689.2|7686.4|7684.8|7682|142
1641367500000|2022-01-05 07:25:00|7686.3|7683.5|7689.8|7687|7689.8|7687|7685.1|7682.3|147
1641367800000|2022-01-05 07:30:00|7688.8|7686|7691.8|7689|7693.8|7691|7686.8|7684|207
1641368100000|2022-01-05 07:35:00|7691.5|7688.7|7679.5|7676.7|7693.4|7690.6|7679.5|7676.7|225
1641368400000|2022-01-05 07:40:00|7679.3|7676.5|7671.8|7669|7682.8|7680|7668|7665.2|763
1641368700000|2022-01-05 07:45:00|7671.6|7668.8|7680.3|7677.5|7681.8|7679|7670.8|7668|447
1641369000000|2022-01-05 07:50:00|7680.1|7677.3|7690.8|7688|7692.8|7690|7680|7677.2|421
1641369300000|2022-01-05 07:55:00|7689.8|7687|7683.8|7681|7690.8|7688|7683.5|7680.7|277
1641369600000|2022-01-05 08:00:00|7684.3|7681.5|7681.3|7678.5|7698.1|7695.3|7681.1|7678.3|800
1641369900000|2022-01-05 08:05:00|7681.1|7678.3|7675.8|7673|7681.8|7679|7672.8|7670|587
1641370200000|2022-01-05 08:10:00|7675.6|7672.8|7675.8|7673|7679.8|7677|7674.1|7671.3|290
1641370500000|2022-01-05 08:15:00|7676.1|7673.3|7689.8|7687|7692.8|7690|7676.1|7673.3|712
1641370800000|2022-01-05 08:20:00|7690.8|7688|7689.8|7687|7693.8|7691|7681.1|7678.3|463
1641371100000|2022-01-05 08:25:00|7690.1|7687.3|7667|7664.2|7690.8|7688|7664.8|7662|1976
1641371400000|2022-01-05 08:30:00|7667.8|7665|7669.8|7667|7681.1|7678.3|7664.1|7661.3|1100
1641371700000|2022-01-05 08:35:00|7670|7667.2|7654.8|7652|7670|7667.2|7651.5|7648.7|1176
1641372000000|2022-01-05 08:40:00|7655|7652.2|7654.5|7651.7|7666.1|7663.3|7647.5|7644.7|1045
1641372300000|2022-01-05 08:45:00|7654.8|7652|7656.3|7653.5|7659.8|7657|7647.8|7645|468
1641372600000|2022-01-05 08:50:00|7656.7|7653.9|7661|7658.2|7663.8|7661|7653.8|7651|752
1641372900000|2022-01-05 08:55:00|7659.8|7657|7656.8|7654|7659.8|7657|7648.8|7646|758
1641373200000|2022-01-05 09:00:00|7657.3|7654.5|7646.8|7644|7660.5|7657.7|7636.8|7634|1101
1641373500000|2022-01-05 09:05:00|7646.3|7643.5|7658.8|7656|7661.3|7658.5|7646.3|7643.5|724
1641373800000|2022-01-05 09:10:00|7659.5|7656.7|7660.5|7657.7|7664|7661.2|7653.8|7651|432
1641374100000|2022-01-05 09:15:00|7660.8|7658|7656|7653.2|7666.2|7663.4|7655.7|7652.9|592
1641374400000|2022-01-05 09:20:00|7656.5|7653.7|7659.7|7656.9|7667|7664.2|7656.5|7653.7|471
1641374700000|2022-01-05 09:25:00|7659.5|7656.7|7665|7662.2|7672|7669.2|7656.7|7653.9|802
1641375000000|2022-01-05 09:30:00|7665.4|7662.6|7653.4|7650.6|7670.2|7667.4|7651.7|7648.9|663
1641375300000|2022-01-05 09:35:00|7653.2|7650.4|7643.7|7640.9|7654.7|7651.9|7638|7635.2|1200
1641375600000|2022-01-05 09:40:00|7643.5|7640.7|7661.7|7658.9|7661.7|7658.9|7641.7|7638.9|629
1641375900000|2022-01-05 09:45:00|7661.4|7658.6|7669.4|7666.6|7669.7|7666.9|7658.7|7655.9|560
1641376200000|2022-01-05 09:50:00|7669.7|7666.9|7663.7|7660.9|7673.7|7670.9|7662.7|7659.9|637
1641376500000|2022-01-05 09:55:00|7663.5|7660.7|7678|7675.2|7680.7|7677.9|7662.7|7659.9|628
1641376800000|2022-01-05 10:00:00|7677|7674.2|7677.7|7674.9|7683|7680.2|7673.7|7670.9|603
1641377100000|2022-01-05 10:05:00|7677.9|7675.1|7675.7|7672.9|7679.4|7676.6|7669.7|7666.9|627
1641377400000|2022-01-05 10:10:00|7675.9|7673.1|7669.7|7666.9|7676.7|7673.9|7661.2|7658.4|454
1641377700000|2022-01-05 10:15:00|7669.3|7666.5|7665.4|7662.6|7671.4|7668.6|7664.4|7661.6|435
1641378000000|2022-01-05 10:20:00|7666.2|7663.4|7666.7|7663.9|7670.7|7667.9|7662.9|7660.1|255
1641378300000|2022-01-05 10:25:00|7666.4|7663.6|7673.7|7670.9|7674.4|7671.6|7665.7|7662.9|148
1641378600000|2022-01-05 10:30:00|7674.1|7671.3|7666.7|7663.9|7675.7|7672.9|7666|7663.2|222
1641378900000|2022-01-05 10:35:00|7666.9|7664.1|7665.7|7662.9|7675.7|7672.9|7663.7|7660.9|440
1641379200000|2022-01-05 10:40:00|7665.9|7663.1|7671.7|7668.9|7671.7|7668.9|7664.7|7661.9|429
1641379500000|2022-01-05 10:45:00|7671.9|7669.1|7677.1|7674.3|7678.9|7676.1|7671.4|7668.6|647
1641379800000|2022-01-05 10:50:00|7677.4|7674.6|7678.1|7675.3|7680.1|7677.3|7674.9|7672.1|272
1641380100000|2022-01-05 10:55:00|7679.1|7676.3|7682.1|7679.3|7684.8|7682|7678.1|7675.3|668
1641380400000|2022-01-05 11:00:00|7681.4|7678.6|7674.1|7671.3|7684.4|7681.6|7673.8|7671|594
1641380700000|2022-01-05 11:05:00|7673.9|7671.1|7679.1|7676.3|7679.9|7677.1|7671.4|7668.6|382
1641381000000|2022-01-05 11:10:00|7679.4|7676.6|7679.4|7676.6|7681.4|7678.6|7675.1|7672.3|201
1641381300000|2022-01-05 11:15:00|7679.8|7677|7670.9|7668.1|7680.9|7678.1|7670.9|7668.1|431
1641381600000|2022-01-05 11:20:00|7670.3|7667.5|7666.1|7663.3|7670.9|7668.1|7664.4|7661.6|1181
1641381900000|2022-01-05 11:25:00|7665.4|7662.6|7667.7|7664.9|7668.7|7665.9|7661.4|7658.6|436
1641382200000|2022-01-05 11:30:00|7667.9|7665.1|7671.1|7668.3|7672.4|7669.6|7666.7|7663.9|483
1641382500000|2022-01-05 11:35:00|7671.4|7668.6|7673.9|7671.1|7678.6|7675.8|7668.4|7665.6|761
1641382800000|2022-01-05 11:40:00|7674.1|7671.3|7676.1|7673.3|7680.1|7677.3|7673.4|7670.6|911
1641383100000|2022-01-05 11:45:00|7676.4|7673.6|7669.1|7666.3|7679.4|7676.6|7669.1|7666.3|329
1641383400000|2022-01-05 11:50:00|7669.4|7666.6|7677.1|7674.3|7679.4|7676.6|7665.1|7662.3|390
1641383700000|2022-01-05 11:55:00|7677.4|7674.6|7686.1|7683.3|7690.4|7687.6|7676.4|7673.6|1231
1641384000000|2022-01-05 12:00:00|7685.4|7682.6|7703.1|7700.3|7706.8|7704|7685.1|7682.3|1825
1641384300000|2022-01-05 12:05:00|7702.9|7700.1|7715.4|7712.6|7716.8|7714|7700.1|7697.3|1355
1641384600000|2022-01-05 12:10:00|7715.1|7712.3|7715.1|7712.3|7717.6|7714.8|7708.8|7706|748
1641384900000|2022-01-05 12:15:00|7715.3|7712.5|7716.1|7713.3|7719.1|7716.3|7712.8|7710|697
1641385200000|2022-01-05 12:20:00|7716.3|7713.5|7715.3|7712.5|7722.3|7719.5|7713.3|7710.5|965
1641385500000|2022-01-05 12:25:00|7715|7712.2|7706|7703.2|7715.6|7712.8|7705|7702.2|754
1641385800000|2022-01-05 12:30:00|7705.8|7703|7713.3|7710.5|7714|7711.2|7705.3|7702.5|519
1641386100000|2022-01-05 12:35:00|7714|7711.2|7707|7704.2|7714.3|7711.5|7705|7702.2|548
1641386400000|2022-01-05 12:40:00|7706.8|7704|7709.6|7706.8|7713.3|7710.5|7706.3|7703.5|833
1641386700000|2022-01-05 12:45:00|7709.3|7706.5|7701.2|7698.4|7711.3|7708.5|7699.5|7696.7|2440
1641387000000|2022-01-05 12:50:00|7700.8|7698|7707.9|7705.1|7709.9|7707.1|7700.8|7698|610
1641387300000|2022-01-05 12:55:00|7707.6|7704.8|7704.9|7702.1|7709.9|7707.1|7703.1|7700.3|411
1641387600000|2022-01-05 13:00:00|7703.9|7701.1|7717.6|7714.8|7719.6|7716.8|7703.6|7700.8|1008
1641387900000|2022-01-05 13:05:00|7716.9|7714.1|7731|7728.2|7731.7|7728.9|7714.4|7711.6|1760
1641388200000|2022-01-05 13:10:00|7731.7|7728.9|7741.2|7738.4|7741.4|7738.6|7723|7720.2|2583
1641388500000|2022-01-05 13:15:00|7741.6|7737.6|7731|7728.2|7750|7747.1|7729|7726.2|3583
1641388800000|2022-01-05 13:20:00|7731.5|7728.7|7746|7743.2|7746.5|7743.7|7727|7724.2|1512
1641389100000|2022-01-05 13:25:00|7746.3|7743.5|7744.3|7741.5|7749.7|7746.9|7741|7738.2|1317
1641389400000|2022-01-05 13:30:00|7744.5|7741.7|7739|7736.2|7752.7|7749.9|7738|7735.2|1751
1641389700000|2022-01-05 13:35:00|7739.5|7736.7|7740.5|7737.7|7743.7|7740.9|7733.3|7730.5|2148
1641390000000|2022-01-05 13:40:00|7740.7|7737.9|7760.1|7757.3|7763.1|7760.3|7740.7|7737.9|4636
1641390300000|2022-01-05 13:45:00|7760.5|7757.7|7757.5|7754.7|7767.5|7764.7|7753.8|7751|2163
1641390600000|2022-01-05 13:50:00|7757.8|7755|7766.2|7763.4|7766.2|7763.4|7753.8|7751|1944
1641390900000|2022-01-05 13:55:00|7765.7|7762.9|7783|7780.2|7786.3|7783.5|7765.7|7762.9|7671
1641391200000|2022-01-05 14:00:00|7782.5|7779.7|7756|7753.2|7786.8|7784|7753.3|7750.5|5691
1641391500000|2022-01-05 14:05:00|7755.2|7752.4|7745.6|7742.8|7758|7755.2|7740.9|7738.1|3644
1641391800000|2022-01-05 14:10:00|7745.2|7742.4|7755.6|7752.8|7761.9|7759.1|7743.9|7741.1|2864
1641392100000|2022-01-05 14:15:00|7755.9|7753.1|7768|7765.2|7769.7|7766.9|7754.8|7752|2403
1641392400000|2022-01-05 14:20:00|7767.8|7765|7768.1|7765.3|7775.7|7772.9|7758.1|7755.3|4847
1641392700000|2022-01-05 14:25:00|7769.1|7766.3|7779|7776.2|7790.1|7787.3|7767.1|7764.3|5181
1641393000000|2022-01-05 14:30:00|7779.4|7776.6|7775.4|7772.6|7787.7|7784.9|7771|7768.2|2911
1641393300000|2022-01-05 14:35:00|7775.8|7773|7789.1|7786.3|7789.3|7786.5|7770.4|7767.6|2964
1641393600000|2022-01-05 14:40:00|7788.1|7785.3|7793.4|7790.6|7798.9|7796.1|7780.2|7777.4|5799
1641393900000|2022-01-05 14:45:00|7793.9|7791.1|7784.8|7782|7807.2|7804.4|7780.4|7777.6|4763
1641394200000|2022-01-05 14:50:00|7785.5|7782.7|7786.8|7784|7801.8|7799|7778.8|7776|2675
1641394500000|2022-01-05 14:55:00|7786.5|7783.7|7792.5|7789.7|7795.1|7792.3|7780.8|7778|2552
1641394800000|2022-01-05 15:00:00|7792|7789.2|7792.8|7790|7802.8|7800|7789.6|7786.8|3021
1641395100000|2022-01-05 15:05:00|7792.5|7789.7|7799.2|7796.4|7803.2|7800.4|7785.8|7783|2425
1641395400000|2022-01-05 15:10:00|7799|7796.2|7819.9|7817.1|7821.6|7818.8|7799|7796.2|5189
1641395700000|2022-01-05 15:15:00|7819.6|7816.8|7808|7805.2|7823.5|7820.7|7806.1|7803.3|2129
1641396000000|2022-01-05 15:20:00|7808.3|7805.5|7812.6|7809.8|7818.4|7815.6|7806.3|7803.5|1964
1641396300000|2022-01-05 15:25:00|7812.3|7809.5|7812.6|7809.8|7821.3|7818.5|7807.3|7804.5|2896
1641396600000|2022-01-05 15:30:00|7812.8|7810|7771.3|7768.5|7813.4|7810.6|7758.8|7756|10559
1641396900000|2022-01-05 15:35:00|7772|7769.2|7760.2|7757.4|7790.2|7787.4|7759.2|7756.4|5422
1641397200000|2022-01-05 15:40:00|7760|7757.2|7782.9|7780.1|7784.9|7782.1|7759.2|7756.4|4129
1641397500000|2022-01-05 15:45:00|7783.1|7780.3|7812.6|7809.8|7814.6|7811.8|7782.5|7779.7|3281
1641397800000|2022-01-05 15:50:00|7812.1|7809.3|7818.7|7815.9|7822.7|7819.9|7802.3|7799.5|3771
1641398100000|2022-01-05 15:55:00|7819.2|7816.4|7807|7804.2|7827|7824.2|7800.3|7797.5|3924
1641398400000|2022-01-05 16:00:00|7806.6|7803.8|7797|7794.2|7815.4|7812.6|7794|7791.2|2992
1641398700000|2022-01-05 16:05:00|7797.3|7794.5|7805.3|7802.5|7813.3|7810.5|7797.3|7794.5|2072
1641399000000|2022-01-05 16:10:00|7805.7|7802.9|7807.9|7805.1|7810.5|7807.7|7803|7800.2|1530
1641399300000|2022-01-05 16:15:00|7808.4|7805.6|7803.9|7801.1|7810.6|7807.8|7795.6|7792.8|2410
1641399600000|2022-01-05 16:20:00|7804.6|7801.8|7804.7|7801.9|7812.6|7809.8|7793.9|7791.1|2479
1641399900000|2022-01-05 16:25:00|7804.9|7802.1|7808.9|7806.1|7810.2|7807.4|7794.9|7792.1|2021
1641400200000|2022-01-05 16:30:00|7808.7|7805.9|7796.1|7793.3|7816.6|7813.8|7795.2|7792.4|1916
1641400500000|2022-01-05 16:35:00|7796.3|7793.5|7798.6|7795.8|7803.6|7800.8|7791.4|7788.6|2577
1641400800000|2022-01-05 16:40:00|7798.9|7796.1|7801.6|7798.8|7803.1|7800.3|7785.9|7783.1|2125
1641401100000|2022-01-05 16:45:00|7802|7799.2|7799.3|7796.5|7808.3|7805.5|7796.3|7793.5|1330
1641401400000|2022-01-05 16:50:00|7799.5|7796.7|7798.3|7795.5|7806.3|7803.5|7797.3|7794.5|1019
1641401700000|2022-01-05 16:55:00|7798.1|7795.3|7810.3|7807.5|7811.3|7808.5|7798.1|7795.3|1602
1641402000000|2022-01-05 17:00:00|7810.5|7807.7|7826.8|7824|7827.1|7824.3|7809.3|7806.5|9080
1641402300000|2022-01-05 17:05:00|7827.1|7824.3|7817.1|7814.3|7829.4|7826.6|7815.8|7813|2714
1641402600000|2022-01-05 17:10:00|7816.8|7814|7824.1|7821.3|7824.8|7822|7812.4|7809.6|1697
1641402900000|2022-01-05 17:15:00|7823.4|7820.6|7823|7820.2|7824.8|7822|7818.8|7816|1881
1641403200000|2022-01-05 17:20:00|7822.8|7820|7816.4|7813.6|7824.8|7822|7814.6|7811.8|2291
1641403500000|2022-01-05 17:25:00|7816.7|7813.9|7814|7811.2|7817|7814.2|7811.4|7808.6|1126
1641403800000|2022-01-05 17:30:00|7814.2|7811.4|7813.4|7810.6|7817|7814.2|7811.9|7809.1|1324
1641404100000|2022-01-05 17:35:00|7813.7|7810.9|7813.4|7810.6|7814.7|7811.9|7804.4|7801.6|923
1641404400000|2022-01-05 17:40:00|7813.7|7810.9|7815.9|7813.1|7818.4|7815.6|7811.4|7808.6|716
1641404700000|2022-01-05 17:45:00|7815.7|7812.9|7805.2|7802.4|7816.4|7813.6|7802.5|7799.7|1468
1641405000000|2022-01-05 17:50:00|7804.7|7801.9|7812.4|7809.6|7813|7810.2|7804|7801.2|907
1641405300000|2022-01-05 17:55:00|7812.2|7809.4|7818.4|7815.6|7819|7816.2|7809.7|7806.9|1814
1641405600000|2022-01-05 18:00:00|7818.7|7815.9|7824.4|7821.6|7825.4|7822.6|7816|7813.2|1327
1641405900000|2022-01-05 18:05:00|7825.4|7822.6|7821.4|7818.6|7833.8|7831|7821.1|7818.3|2659
1641406200000|2022-01-05 18:10:00|7822.1|7819.3|7815.4|7812.6|7822.7|7819.9|7812|7809.2|1239
1641406500000|2022-01-05 18:15:00|7815.7|7812.9|7817.3|7814.5|7819.7|7816.9|7812.7|7809.9|987
1641406800000|2022-01-05 18:20:00|7817.1|7814.3|7809.6|7806.8|7817.6|7814.8|7809.2|7806.4|802
1641407100000|2022-01-05 18:25:00|7810.6|7807.8|7817.6|7814.8|7819.1|7816.3|7810.6|7807.8|541
1641407400000|2022-01-05 18:30:00|7817.3|7814.5|7816.3|7813.5|7822.8|7820|7814.6|7811.8|1052
1641407700000|2022-01-05 18:35:00|7816.6|7813.8|7813.3|7810.5|7822.3|7819.5|7812.6|7809.8|1105
1641408000000|2022-01-05 18:40:00|7812.5|7809.7|7811.9|7809.1|7814.6|7811.8|7806.9|7804.1|1032
1641408300000|2022-01-05 18:45:00|7811.6|7808.8|7813.6|7810.8|7815.3|7812.5|7810.9|7808.1|622
1641408600000|2022-01-05 18:50:00|7813.3|7810.5|7811.4|7808.6|7815.6|7812.8|7809.9|7807.1|1344
1641408900000|2022-01-05 18:55:00|7811.2|7808.4|7805.8|7803|7813.2|7810.4|7804.8|7802|1562
1641409200000|2022-01-05 19:00:00|7806|7803.2|7795|7792.2|7810.1|7807.3|7793.7|7790.9|5287
1641409500000|2022-01-05 19:05:00|7794.8|7792|7796|7793.2|7804.7|7801.9|7793.7|7790.9|2336
1641409800000|2022-01-05 19:10:00|7796.4|7793.6|7791.6|7788.8|7800|7797.2|7790.9|7788.1|3427
1641410100000|2022-01-05 19:15:00|7791.3|7788.5|7767.6|7764.8|7792.3|7789.5|7766.1|7763.3|4301
1641410400000|2022-01-05 19:20:00|7767.4|7764.6|7756.3|7753.5|7769.6|7766.8|7752.8|7750|3904
1641410700000|2022-01-05 19:25:00|7755.6|7752.8|7760.4|7757.6|7769.4|7766.6|7749.5|7746.7|7683
1641411000000|2022-01-05 19:30:00|7760.6|7757.8|7746|7743.2|7763.4|7760.6|7743.7|7740.9|3044
1641411300000|2022-01-05 19:35:00|7745.8|7743|7745.3|7742.5|7750|7747.2|7739|7736.2|1940
1641411600000|2022-01-05 19:40:00|7745|7742.2|7734.7|7731.9|7746.7|7743.9|7733.9|7731.1|1476
1641411900000|2022-01-05 19:45:00|7734.4|7731.6|7741.7|7738.9|7745.4|7742.6|7733.9|7731.1|922
1641412200000|2022-01-05 19:50:00|7741.9|7739.1|7739.4|7736.6|7747.4|7744.6|7738.1|7735.3|649
1641412500000|2022-01-05 19:55:00|7739.8|7737|7741.4|7738.6|7745.4|7742.6|7737.4|7734.6|436
1641412800000|2022-01-05 20:00:00|7740.4|7737.6|7728.9|7726.1|7740.4|7737.6|7727.7|7724.9|886
1641413100000|2022-01-05 20:05:00|7729.2|7726.4|7716|7713.2|7729.2|7726.4|7714.7|7711.9|1533
1641413400000|2022-01-05 20:10:00|7715.7|7712.9|7715.3|7712.5|7720.3|7717.5|7711.3|7708.5|1335
1641413700000|2022-01-05 20:15:00|7715|7712.2|7702.3|7699.5|7716.3|7713.5|7702|7699.2|895
1641414000000|2022-01-05 20:20:00|7702|7699.2|7707.2|7704.4|7711.6|7708.8|7701.6|7698.8|989
1641414300000|2022-01-05 20:25:00|7706.9|7704.1|7710.3|7707.5|7720.3|7717.5|7705.9|7703.1|1054
1641414600000|2022-01-05 20:30:00|7710.1|7707.3|7706.6|7703.8|7711.3|7708.5|7705.6|7702.8|523
1641414900000|2022-01-05 20:35:00|7707|7704.2|7703.6|7700.8|7711.6|7708.8|7702.6|7699.8|788
1641415200000|2022-01-05 20:40:00|7703.1|7700.3|7700.3|7697.5|7705|7702.2|7692.6|7689.8|1093
1641415500000|2022-01-05 20:45:00|7699.9|7697.1|7687.6|7684.8|7699.9|7697.1|7687.3|7684.5|1451
1641415800000|2022-01-05 20:50:00|7687.4|7684.6|7690.2|7687.4|7693.1|7690.3|7684.2|7681.4|1078
1641416100000|2022-01-05 20:55:00|7689.9|7687.1|7682.7|7679.9|7692.2|7689.4|7681.2|7678.4|889
1641416400000|2022-01-05 21:00:00|7682.5|7679.7|7683.2|7680.4|7689.2|7686.4|7681.9|7679.1|348
1641416700000|2022-01-05 21:05:00|7682.9|7680.1|7690.3|7687.5|7691.6|7688.8|7682.2|7679.4|643
1641417000000|2022-01-05 21:10:00|7690.8|7688|7695.5|7692.7|7697.3|7694.5|7687.8|7685|6566
1641417300000|2022-01-05 21:15:00|7695.2|7692.4|7694.3|7691.5|7698.9|7696.1|7693|7690.2|622
1641417600000|2022-01-05 21:20:00|7694.5|7691.7|7695.2|7692.4|7696.2|7693.4|7693.5|7690.7|367
1641417900000|2022-01-05 21:25:00|7694.9|7692.1|7690.2|7687.4|7697.2|7694.4|7689.2|7686.4|146
1641418200000|2022-01-05 21:30:00|7688.2|7685.4|7692.2|7689.4|7693.1|7690.3|7686.2|7683.4|435
1641418500000|2022-01-05 21:35:00|7691.5|7688.7|7691.2|7688.4|7691.7|7688.9|7689.9|7687.1|96
1641418800000|2022-01-05 21:40:00|7690.8|7688|7693.3|7690.5|7693.3|7690.5|7689.2|7686.4|1187
1641419100000|2022-01-05 21:45:00|7693.8|7691|7696.3|7693.5|7696.6|7693.8|7693|7690.2|445
1641419400000|2022-01-05 21:50:00|7696.6|7693.8|7695.1|7692.3|7701.3|7698.5|7695.1|7692.3|326
1641419700000|2022-01-05 21:55:00|7695.3|7692.5|7694.7|7691.9|7698|7695.2|7691.6|7688.8|642
1641423600000|2022-01-05 23:00:00|7696.8|7694|7680.4|7677.6|7697.9|7694|7679.6|7676.8|856
1641423900000|2022-01-05 23:05:00|7680.1|7677.3|7687.8|7685|7688.2|7685|7679.4|7676.2|143
1641424200000|2022-01-05 23:10:00|7688|7685.2|7692.8|7690|7693|7690.2|7687.6|7684.8|141
1641424500000|2022-01-05 23:15:00|7693.3|7690.5|7692.6|7689.8|7695.8|7693|7691.6|7688.8|115
1641424800000|2022-01-05 23:20:00|7692.3|7689.5|7697.3|7694.5|7697.3|7694.5|7689.6|7686.8|65
1641425100000|2022-01-05 23:25:00|7697.6|7694.8|7702.6|7699.8|7702.6|7699.8|7696.6|7693.8|149
1641425400000|2022-01-05 23:30:00|7702.8|7700|7702.3|7699.5|7703.6|7700.8|7700.6|7697.8|119
1641425700000|2022-01-05 23:35:00|7701.8|7699|7695.6|7692.8|7702.3|7699.5|7694.9|7692.1|203
1641426000000|2022-01-05 23:40:00|7696.6|7693.8|7697.9|7695.1|7698.1|7695.3|7692.1|7689.3|170
1641426300000|2022-01-05 23:45:00|7697.6|7694.8|7696.6|7693.8|7698.4|7695.6|7693.9|7691.1|69
1641426600000|2022-01-05 23:50:00|7698.1|7695.3|7694.5|7691.7|7698.1|7695.3|7694.5|7691.7|28
1641426900000|2022-01-05 23:55:00|7695|7692.2|7695.5|7692.7|7698|7695.2|7694.3|7691.5|80
1641427200000|2022-01-06 00:00:00|7694.2|7691.4|7691.5|7688.7|7694.2|7691.4|7685|7682.2|253
1641427500000|2022-01-06 00:05:00|7691.3|7688.5|7693.5|7690.7|7697|7694.2|7684.5|7681.7|265
1641427800000|2022-01-06 00:10:00|7693.8|7691|7699.5|7696.7|7699.5|7696.7|7693.5|7690.7|109
1641428100000|2022-01-06 00:15:00|7699.7|7696.9|7701|7698.2|7703.5|7700.7|7699.5|7696.7|157
1641428400000|2022-01-06 00:20:00|7700.8|7698|7698.5|7695.7|7703|7700.2|7698|7695.2|1721
1641428700000|2022-01-06 00:25:00|7698.7|7695.9|7700.7|7697.9|7701.2|7698.4|7698.7|7695.9|171
1641429000000|2022-01-06 00:30:00|7700.9|7698.1|7701.4|7698.6|7705.7|7702.9|7699.7|7696.9|3556
1641429300000|2022-01-06 00:35:00|7701.7|7698.9|7697.3|7694.5|7701.9|7699.1|7696.8|7694|223
1641429600000|2022-01-06 00:40:00|7697.1|7694.3|7696.7|7693.9|7698.9|7696.1|7696.7|7693.9|135
1641429900000|2022-01-06 00:45:00|7696.9|7694.1|7697|7694.2|7699.3|7696.5|7692.6|7689.8|1473
1641430200000|2022-01-06 00:50:00|7697.2|7694.4|7698.7|7695.9|7700.2|7697.4|7695.7|7692.9|493
1641430500000|2022-01-06 00:55:00|7698.5|7695.7|7702.2|7699.4|7703.2|7700.4|7696.5|7693.7|410
1641430800000|2022-01-06 01:00:00|7701.7|7698.9|7719.8|7717|7724.6|7721.8|7697.8|7695|2270
1641431100000|2022-01-06 01:05:00|7719.6|7716.8|7702.5|7699.7|7719.8|7717|7701.5|7698.7|571
1641431400000|2022-01-06 01:10:00|7701.8|7699|7694.6|7691.8|7702|7699.2|7691.8|7689|541
1641431700000|2022-01-06 01:15:00|7694.3|7691.5|7698.6|7695.8|7700.6|7697.8|7691.5|7688.7|634
1641432000000|2022-01-06 01:20:00|7698.8|7696|7693.1|7690.3|7698.8|7696|7689.5|7686.7|570
1641432300000|2022-01-06 01:25:00|7693.3|7690.5|7697.1|7694.3|7699.1|7696.3|7685.6|7682.8|1819
1641432600000|2022-01-06 01:30:00|7696.8|7694|7707|7704.2|7707.2|7704.4|7688.1|7685.3|1323
1641432900000|2022-01-06 01:35:00|7707.2|7704.4|7693.5|7690.7|7708|7705.2|7693.2|7690.4|923
1641433200000|2022-01-06 01:40:00|7693.8|7691|7689.1|7686.3|7695.2|7692.4|7687.8|7685|587
1641433500000|2022-01-06 01:45:00|7689.5|7686.7|7683.7|7680.9|7690.4|7687.6|7679.9|7677.1|831
1641433800000|2022-01-06 01:50:00|7684.4|7681.6|7682.7|7679.9|7690.4|7687.6|7682.7|7679.9|423
1641434100000|2022-01-06 01:55:00|7682.4|7679.6|7670.3|7667.5|7683.7|7680.9|7668.2|7665.4|1387
1641434400000|2022-01-06 02:00:00|7671|7668.2|7669.9|7667.1|7675.6|7672.8|7666|7663.2|734
1641434700000|2022-01-06 02:05:00|7670.3|7667.5|7671.9|7669.1|7671.9|7669.1|7662.6|7659.8|852
1641435000000|2022-01-06 02:10:00|7672.1|7669.3|7686.2|7683.4|7688.5|7685.7|7670.9|7668.1|948
1641435300000|2022-01-06 02:15:00|7685.7|7682.9|7673|7670.2|7688.9|7686.1|7671.8|7669|462
1641435600000|2022-01-06 02:20:00|7673.2|7670.4|7669.5|7666.7|7680.7|7677.9|7668.5|7665.7|473
1641435900000|2022-01-06 02:25:00|7668.8|7666|7668.3|7665.5|7670.5|7667.7|7664.2|7661.4|394
1641436200000|2022-01-06 02:30:00|7667.8|7665|7685.5|7682.7|7687.5|7684.7|7666.3|7663.5|1007
1641436500000|2022-01-06 02:35:00|7685.7|7682.9|7681.5|7678.7|7687.2|7684.4|7681.5|7678.7|264
1641436800000|2022-01-06 02:40:00|7681.2|7678.4|7674.1|7671.3|7681.2|7678.4|7673.5|7670.7|470
1641437100000|2022-01-06 02:45:00|7675.1|7672.3|7676.9|7674.1|7677.4|7674.6|7670.1|7667.3|491
1641437400000|2022-01-06 02:50:00|7676.4|7673.6|7670.7|7667.9|7680.1|7677.3|7668.7|7665.9|835
1641437700000|2022-01-06 02:55:00|7670.9|7668.1|7681.7|7678.9|7681.7|7678.9|7670.2|7667.4|237
1641438000000|2022-01-06 03:00:00|7681.3|7678.5|7680.7|7677.9|7683.7|7680.9|7678.7|7675.9|264
1641438300000|2022-01-06 03:05:00|7680.5|7677.7|7675.5|7672.7|7684|7681.2|7674.6|7671.8|248
1641438600000|2022-01-06 03:10:00|7675.3|7672.5|7677.8|7675|7678|7675.2|7670.2|7667.4|278
1641438900000|2022-01-06 03:15:00|7677.6|7674.8|7675.9|7673.1|7686.3|7683.5|7673.2|7670.4|1328
1641439200000|2022-01-06 03:20:00|7674.9|7672.1|7677.5|7674.7|7681.9|7679.1|7674.2|7671.4|1104
1641439500000|2022-01-06 03:25:00|7677.2|7674.4|7670.8|7668|7677.5|7674.7|7670.4|7667.6|637
1641439800000|2022-01-06 03:30:00|7671.1|7668.3|7672.7|7669.9|7677.1|7674.3|7670.1|7667.3|880
1641440100000|2022-01-06 03:35:00|7673|7670.2|7677.7|7674.9|7679.7|7676.9|7671.7|7668.9|209
1641440400000|2022-01-06 03:40:00|7677.5|7674.7|7671.3|7668.5|7677.5|7674.7|7670.5|7667.7|259
1641440700000|2022-01-06 03:45:00|7672|7669.2|7660.9|7658.1|7672.3|7669.5|7658.9|7656.1|1192
1641441000000|2022-01-06 03:50:00|7660.6|7657.8|7652.3|7649.5|7662.7|7659.9|7652.3|7649.5|599
1641441300000|2022-01-06 03:55:00|7652.5|7649.7|7652.9|7650.1|7656.3|7653.5|7649.8|7647|404
1641441600000|2022-01-06 04:00:00|7653.1|7650.3|7655.1|7652.3|7655.9|7653.1|7651.1|7648.3|322
1641441900000|2022-01-06 04:05:00|7655.4|7652.6|7661.6|7658.8|7661.6|7658.8|7654.1|7651.3|276
1641442200000|2022-01-06 04:10:00|7661.1|7658.3|7659.3|7656.5|7661.3|7658.5|7657.3|7654.5|299
1641442500000|2022-01-06 04:15:00|7658.6|7655.8|7657.7|7654.9|7664.3|7661.5|7657.7|7654.9|292
1641442800000|2022-01-06 04:20:00|7658|7655.2|7656.3|7653.5|7659.3|7656.5|7655|7652.2|112
1641443100000|2022-01-06 04:25:00|7655.5|7652.7|7657.2|7654.4|7660.5|7657.7|7655.5|7652.7|154
1641443400000|2022-01-06 04:30:00|7657.5|7654.7|7659.5|7656.7|7660.7|7657.9|7653.7|7650.9|235
1641443700000|2022-01-06 04:35:00|7659.2|7656.4|7661|7658.2|7662.7|7659.9|7657.7|7654.9|237
1641444000000|2022-01-06 04:40:00|7661.5|7658.7|7660.2|7657.4|7662|7659.2|7657|7654.2|321
1641444300000|2022-01-06 04:45:00|7660.4|7657.6|7654.7|7651.9|7662.7|7659.9|7654.7|7651.9|144
1641444600000|2022-01-06 04:50:00|7654.9|7652.1|7660.5|7657.7|7660.7|7657.9|7654.9|7652.1|126
1641444900000|2022-01-06 04:55:00|7660|7657.2|7659.7|7656.9|7660.7|7657.9|7657.7|7654.9|130
1641445200000|2022-01-06 05:00:00|7660.2|7657.4|7655.5|7652.7|7660.2|7657.4|7655|7652.2|77
1641445500000|2022-01-06 05:05:00|7655|7652.2|7658|7655.2|7660.6|7657.8|7653|7650.2|231
1641445800000|2022-01-06 05:10:00|7658.6|7655.8|7651.6|7648.8|7659|7656.2|7650.4|7647.6|165
1641446100000|2022-01-06 05:15:00|7651.4|7648.6|7655.4|7652.6|7655.6|7652.8|7650.9|7648.1|255
1641446400000|2022-01-06 05:20:00|7655.6|7652.8|7653.6|7650.8|7656.4|7653.6|7646.9|7644.1|252
1641446700000|2022-01-06 05:25:00|7654.6|7651.8|7666.4|7663.6|7667.5|7664.3|7653.9|7651.1|390
1641447000000|2022-01-06 05:30:00|7666.2|7663.4|7671.9|7669.1|7673.9|7671.1|7661.9|7659.1|594
1641447300000|2022-01-06 05:35:00|7672.4|7669.6|7675.9|7673.1|7680.9|7678.1|7670.9|7668.1|456
1641447600000|2022-01-06 05:40:00|7676.3|7673.5|7674.6|7671.8|7676.9|7674.1|7668.9|7666.1|294
1641447900000|2022-01-06 05:45:00|7674.4|7671.6|7681.4|7678.6|7681.6|7678.8|7672.4|7669.6|219
1641448200000|2022-01-06 05:50:00|7681.1|7678.3|7680.2|7677.4|7692.3|7689.5|7680.2|7677.4|965
1641448500000|2022-01-06 05:55:00|7680.5|7677.7|7687.5|7684.7|7691.2|7688.4|7679.2|7676.4|385
1641448800000|2022-01-06 06:00:00|7688.2|7685.4|7697.6|7694.8|7698.6|7695.8|7683.5|7680.7|723
1641449100000|2022-01-06 06:05:00|7697.8|7695|7690.2|7687.4|7698.9|7696.1|7690.2|7687.4|522
1641449400000|2022-01-06 06:10:00|7690.5|7687.7|7690|7687.2|7691.5|7688.7|7687.2|7684.4|212
1641449700000|2022-01-06 06:15:00|7690.2|7687.4|7685.2|7682.4|7694.2|7691.4|7683.2|7680.4|453
1641450000000|2022-01-06 06:20:00|7685|7682.2|7698.2|7695.4|7700.7|7697.9|7684.7|7681.9|498
1641450300000|2022-01-06 06:25:00|7698.4|7695.6|7695.2|7692.4|7701.2|7698.4|7695|7692.2|269
1641450600000|2022-01-06 06:30:00|7695.5|7692.7|7695.2|7692.4|7699.2|7696.4|7693.5|7690.7|380
1641450900000|2022-01-06 06:35:00|7694.6|7691.8|7702.6|7699.8|7702.8|7700|7690.2|7687.4|289
1641451200000|2022-01-06 06:40:00|7702.4|7699.6|7699.2|7696.4|7702.4|7699.6|7691.2|7688.4|470
1641451500000|2022-01-06 06:45:00|7699.5|7696.7|7695.2|7692.4|7702|7699.2|7693.2|7690.4|170
1641451800000|2022-01-06 06:50:00|7695.5|7692.7|7689.5|7686.7|7696.5|7693.7|7689.2|7686.4|240
1641452100000|2022-01-06 06:55:00|7690|7687.2|7689.3|7686.5|7692.5|7689.7|7684.5|7681.7|371
1641452400000|2022-01-06 07:00:00|7689.2|7686.4|7700.7|7697.9|7701.2|7698.4|7685.2|7682.4|307
1641452700000|2022-01-06 07:05:00|7700.5|7697.7|7708.1|7705.3|7710.1|7707.3|7697.5|7694.7|549
1641453000000|2022-01-06 07:10:00|7708.3|7705.5|7708.1|7705.3|7713.1|7710.3|7707.1|7704.3|436
1641453300000|2022-01-06 07:15:00|7708.3|7705.5|7707.1|7704.3|7710.1|7707.3|7700.6|7697.8|184
1641453600000|2022-01-06 07:20:00|7706.9|7704.1|7713.8|7711|7715.8|7713|7706.1|7703.3|367
1641453900000|2022-01-06 07:25:00|7714.1|7711.3|7703.1|7700.3|7714.1|7711.3|7696.1|7693.3|786
1641454200000|2022-01-06 07:30:00|7702.8|7700|7698.3|7695.5|7706.5|7703.7|7697.6|7694.8|509
1641454500000|2022-01-06 07:35:00|7698.6|7695.8|7711.8|7709|7716.1|7713.3|7697.1|7694.3|711
1641454800000|2022-01-06 07:40:00|7711.5|7708.7|7720.3|7717.5|7727.6|7724.8|7710.8|7708|1779
1641455100000|2022-01-06 07:45:00|7720.6|7717.8|7711.7|7708.9|7723.1|7720.3|7709.8|7707|934
1641455400000|2022-01-06 07:50:00|7711.5|7708.7|7711.8|7709|7712.5|7709.7|7704.5|7701.7|548
1641455700000|2022-01-06 07:55:00|7711.5|7708.7|7717.6|7714.8|7720.3|7717.5|7704.5|7701.7|1187
1641456000000|2022-01-06 08:00:00|7717.9|7715.1|7739.7|7736.9|7740.6|7737.8|7717.9|7715.1|1535
1641456300000|2022-01-06 08:05:00|7739.2|7736.4|7744.9|7742.1|7758.4|7755.6|7738.7|7735.9|1994
1641456600000|2022-01-06 08:10:00|7744.6|7741.8|7743.6|7740.8|7757.6|7754.8|7742.9|7740.1|1189
1641456900000|2022-01-06 08:15:00|7743.3|7740.5|7743.6|7740.8|7748.3|7745.5|7737.6|7734.8|1076
1641457200000|2022-01-06 08:20:00|7742.8|7740|7731.3|7728.5|7744.3|7741.5|7729.6|7726.8|916
1641457500000|2022-01-06 08:25:00|7732.3|7729.5|7732|7729.2|7735.8|7733|7718.6|7715.8|1359
1641457800000|2022-01-06 08:30:00|7732.5|7729.7|7742.6|7739.8|7748.4|7745.6|7727|7724.2|1767
1641458100000|2022-01-06 08:35:00|7742.1|7739.3|7731.7|7728.9|7745.4|7742.6|7727.4|7724.6|792
1641458400000|2022-01-06 08:40:00|7732.1|7729.3|7724.5|7721.7|7736.4|7733.6|7720.7|7717.9|918
1641458700000|2022-01-06 08:45:00|7724.2|7721.4|7735|7732.2|7742|7739.2|7723.4|7720.6|1002
1641459000000|2022-01-06 08:50:00|7734.8|7732|7736|7733.2|7738.5|7735.7|7722.8|7720|690
1641459300000|2022-01-06 08:55:00|7735.6|7732.8|7758|7755.2|7761.7|7758.9|7735.5|7732.7|1445
1641459600000|2022-01-06 09:00:00|7758.3|7755.5|7753.6|7750.8|7760|7757.2|7746.6|7743.8|997
1641459900000|2022-01-06 09:05:00|7754|7751.2|7771.9|7769.1|7777.6|7774.8|7753|7750.2|1655
1641460200000|2022-01-06 09:10:00|7772.1|7769.3|7768.1|7765.3|7777.3|7774.5|7761.9|7759.1|787
1641460500000|2022-01-06 09:15:00|7767.9|7765.1|7760.9|7758.1|7770.6|7767.8|7759.1|7756.3|761
1641460800000|2022-01-06 09:20:00|7761.1|7758.3|7768.1|7765.3|7770.6|7767.8|7759.9|7757.1|374
1641461100000|2022-01-06 09:25:00|7768.6|7765.8|7774.3|7771.5|7775.8|7773|7761.9|7759.1|657
1641461400000|2022-01-06 09:30:00|7773.9|7771.1|7771.6|7768.8|7777|7774.2|7769.8|7767|578
1641461700000|2022-01-06 09:35:00|7771.9|7769.1|7779.9|7777.1|7786.6|7783.8|7769.3|7766.5|1159
1641462000000|2022-01-06 09:40:00|7779.6|7776.8|7782.6|7779.8|7787.4|7784.6|7777.9|7775.1|495
1641462300000|2022-01-06 09:45:00|7783.3|7780.5|7784.6|7781.8|7789.6|7786.8|7782.6|7779.8|622
1641462600000|2022-01-06 09:50:00|7784.3|7781.5|7781.3|7778.5|7789.3|7786.5|7778.9|7776.1|777
1641462900000|2022-01-06 09:55:00|7781.6|7778.8|7786.6|7783.8|7787.5|7784.7|7773.3|7770.5|555
1641463200000|2022-01-06 10:00:00|7787|7784.2|7779.3|7776.5|7790.3|7787.5|7777.3|7774.5|643
1641463500000|2022-01-06 10:05:00|7779.1|7776.3|7793.3|7790.5|7802.6|7799.8|7777|7774.2|1191
1641463800000|2022-01-06 10:10:00|7793.6|7790.8|7795.3|7792.5|7805.3|7802.5|7789.6|7786.8|1180
1641464100000|2022-01-06 10:15:00|7794.5|7791.7|7797.9|7795.1|7801.3|7798.5|7794|7791.2|409
1641464400000|2022-01-06 10:20:00|7798.3|7795.5|7811.6|7808.8|7815.6|7812.8|7798.3|7795.5|1098
1641464700000|2022-01-06 10:25:00|7810.9|7808.1|7828.6|7825.8|7831|7828.2|7806.8|7804|1549
1641465000000|2022-01-06 10:30:00|7829|7826.2|7836|7833.2|7840|7837.2|7828.8|7826|1768
1641465300000|2022-01-06 10:35:00|7836.3|7833.5|7876|7873.2|7893.2|7890.4|7834.9|7832.1|5720
1641465600000|2022-01-06 10:40:00|7876.5|7873.7|7870.3|7867.5|7889.2|7886.4|7855.7|7852.9|1908
1641465900000|2022-01-06 10:45:00|7870.6|7867.8|7872.6|7869.8|7880.6|7877.8|7870.6|7867.8|1002
1641466200000|2022-01-06 10:50:00|7872.3|7869.5|7869.4|7866.6|7883|7880.2|7867|7864.2|1674
1641466500000|2022-01-06 10:55:00|7870|7867.2|7872|7869.2|7877|7874.2|7867.3|7864.5|749
1641466800000|2022-01-06 11:00:00|7871.8|7869|7888.7|7885.9|7889|7886.2|7867.7|7864.9|1000
1641467100000|2022-01-06 11:05:00|7889|7886.2|7871|7868.2|7889|7886.2|7869.3|7866.5|863
1641467400000|2022-01-06 11:10:00|7871.7|7868.9|7875|7872.2|7877|7874.2|7865.3|7862.5|729
1641467700000|2022-01-06 11:15:00|7875.3|7872.5|7888.3|7885.5|7889.3|7886.5|7870|7867.2|835
1641468000000|2022-01-06 11:20:00|7888.5|7885.7|7893.6|7890.8|7905.6|7902.8|7888.3|7885.5|1790
1641468300000|2022-01-06 11:25:00|7893.1|7890.3|7892.1|7889.3|7897.6|7894.8|7889.6|7886.8|983
1641468600000|2022-01-06 11:30:00|7891.9|7889.1|7872.9|7870.1|7891.9|7889.1|7868.6|7865.8|1320
1641468900000|2022-01-06 11:35:00|7872.3|7869.5|7867.2|7864.4|7874.9|7872.1|7859.2|7856.4|1105
1641469200000|2022-01-06 11:40:00|7867.6|7864.8|7862.5|7859.7|7869.6|7866.8|7858.6|7855.8|517
1641469500000|2022-01-06 11:45:00|7861.9|7859.1|7850.5|7847.7|7864.5|7861.7|7846|7843.2|889
1641469800000|2022-01-06 11:50:00|7851|7848.2|7855.8|7853|7860.2|7857.4|7847.5|7844.7|712
1641470100000|2022-01-06 11:55:00|7856|7853.2|7847.5|7844.7|7859.2|7856.4|7844.5|7841.7|729
1641470400000|2022-01-06 12:00:00|7847.2|7844.4|7848.5|7845.7|7865.9|7863.1|7841.2|7838.4|1531
1641470700000|2022-01-06 12:05:00|7848.3|7845.5|7846.5|7843.7|7854.2|7851.4|7844.5|7841.7|720
1641471000000|2022-01-06 12:10:00|7846.3|7843.5|7848.2|7845.4|7860.4|7857.6|7844.8|7842|1223
1641471300000|2022-01-06 12:15:00|7847.8|7845|7842.7|7839.9|7849.5|7846.7|7838.5|7835.7|605
1641471600000|2022-01-06 12:20:00|7842.5|7839.7|7845.5|7842.7|7849.5|7846.7|7839.7|7836.9|508
1641471900000|2022-01-06 12:25:00|7845.7|7842.9|7851.9|7849.1|7852.4|7849.6|7839.5|7836.7|1042
1641472200000|2022-01-06 12:30:00|7851.7|7848.9|7865.7|7862.9|7873.4|7870.6|7847.9|7845.1|3518
1641472500000|2022-01-06 12:35:00|7866.1|7863.3|7886.8|7884|7890.4|7887.6|7865.7|7862.9|2342
1641472800000|2022-01-06 12:40:00|7886.4|7883.6|7906.1|7903.3|7907.6|7904.8|7876.9|7874.1|2925
1641473100000|2022-01-06 12:45:00|7905.9|7903.1|7895.9|7893.1|7914.9|7912.1|7881|7877.2|7344
1641473400000|2022-01-06 12:50:00|7896.7|7893.9|7884.1|7881.3|7901.1|7898.3|7881.6|7878.8|1342
1641473700000|2022-01-06 12:55:00|7884.5|7881.7|7879.7|7876.9|7891.8|7889|7875.4|7872.6|2737
1641474000000|2022-01-06 13:00:00|7879.4|7876.6|7866.3|7863.5|7883.4|7880.6|7864|7861.2|3583
1641474300000|2022-01-06 13:05:00|7865.6|7862.8|7870.3|7867.5|7881.3|7878.5|7860.1|7857.3|1629
1641474600000|2022-01-06 13:10:00|7870.5|7867.7|7883.3|7880.5|7891.1|7886.2|7864.6|7861.8|1846
1641474900000|2022-01-06 13:15:00|7884.8|7882|7904.1|7901.3|7911.6|7908.8|7884.8|7882|3421
1641475200000|2022-01-06 13:20:00|7904.8|7902|7901.6|7898.8|7915.8|7913|7899.1|7896.3|4310
1641475500000|2022-01-06 13:25:00|7901.8|7899|7907|7904.2|7907|7904.2|7891.4|7888.6|2150
1641475800000|2022-01-06 13:30:00|7906.5|7903.7|7883.5|7880.7|7906.5|7903.7|7880.5|7877.7|3189
1641476100000|2022-01-06 13:35:00|7882.9|7880.1|7922.8|7920|7927.9|7925.1|7882.5|7879.7|3811
1641476400000|2022-01-06 13:40:00|7922.9|7920.1|7943.8|7941|7953.2|7950.4|7916.6|7913.8|6637
1641476700000|2022-01-06 13:45:00|7944.4|7941.6|7928|7925.2|7946.8|7944|7920.9|7918.1|4037
1641477000000|2022-01-06 13:50:00|7927.7|7924.9|7927.9|7925.1|7930.3|7927.5|7916.2|7913.4|2574
1641477300000|2022-01-06 13:55:00|7928.2|7925.4|7947.5|7944.7|7950.6|7947.8|7915.6|7912.8|3395
1641477600000|2022-01-06 14:00:00|7947.3|7944.5|7963.8|7961|7982.1|7979.3|7941.6|7938.8|10020
1641477900000|2022-01-06 14:05:00|7963.4|7960.6|7974.5|7971.7|7979.8|7977|7958.1|7955.3|3998
1641478200000|2022-01-06 14:10:00|7974|7971.2|7968.1|7965.3|7982.7|7979.9|7964.4|7961.6|3525
1641478500000|2022-01-06 14:15:00|7968.4|7965.6|7974.5|7971.7|7975.5|7972.7|7948.3|7945.5|4297
1641478800000|2022-01-06 14:20:00|7974.8|7972|7959.6|7956.8|7974.8|7972|7954.6|7951.8|3225
1641479100000|2022-01-06 14:25:00|7960.3|7957.5|7941.3|7938.5|7960.3|7957.5|7934.3|7931.5|3512
1641479400000|2022-01-06 14:30:00|7941.6|7938.8|7944.7|7941.9|7949.4|7946.6|7923.2|7920.4|5439
1641479700000|2022-01-06 14:35:00|7944.9|7942.1|7954.2|7951.4|7968.4|7965.6|7932.7|7929.9|4274
1641480000000|2022-01-06 14:40:00|7953.8|7951|7961.4|7958.6|7976.4|7973.6|7950.5|7947.7|6541
1641480300000|2022-01-06 14:45:00|7962.1|7959.3|7942|7939.2|7965.9|7963.1|7931.2|7928.4|3853
1641480600000|2022-01-06 14:50:00|7941.5|7938.7|7933.7|7930.9|7951.7|7948.9|7930|7927.2|3260
1641480900000|2022-01-06 14:55:00|7933.3|7930.5|7935|7932.2|7948.4|7945.6|7926.5|7923.7|2447
1641481200000|2022-01-06 15:00:00|7934.8|7932|7901.6|7898.8|7948|7945.2|7901.6|7898.8|4393
1641481500000|2022-01-06 15:05:00|7901.5|7898.7|7894.6|7891.8|7909.3|7906.5|7887.6|7884.8|5585
1641481800000|2022-01-06 15:10:00|7894.2|7891.4|7894.6|7891.8|7905.9|7903.1|7884.3|7881.5|3850
1641482100000|2022-01-06 15:15:00|7894.9|7892.1|7891.3|7888.5|7900.6|7897.8|7879.6|7876.8|3189
1641482400000|2022-01-06 15:20:00|7891.6|7888.8|7904.6|7901.8|7905.7|7902.9|7885.2|7882.4|2884
1641482700000|2022-01-06 15:25:00|7905.2|7902.4|7926.3|7923.5|7928.3|7925.5|7903.6|7900.8|3388
1641483000000|2022-01-06 15:30:00|7925.1|7922.3|7937.7|7934.9|7940|7937.2|7925|7922.2|2822
1641483300000|2022-01-06 15:35:00|7936.7|7933.9|7940.3|7937.5|7947.4|7944.6|7932.7|7929.9|2167
1641483600000|2022-01-06 15:40:00|7941.2|7938.4|7918.3|7915.5|7945.7|7942.9|7916|7913.2|3123
1641483900000|2022-01-06 15:45:00|7918.7|7915.9|7929.3|7926.5|7936.3|7933.5|7918.3|7915.5|2071
1641484200000|2022-01-06 15:50:00|7929|7926.2|7927.6|7924.8|7933|7930.2|7917|7914.2|2127
1641484500000|2022-01-06 15:55:00|7927.5|7924.7|7918.3|7915.5|7936.9|7934.1|7906.6|7903.8|3012
1641484800000|2022-01-06 16:00:00|7918.8|7916|7908.3|7905.5|7927.3|7924.5|7901.3|7898.5|2185
1641485100000|2022-01-06 16:05:00|7908.1|7905.3|7921.9|7919.1|7928.6|7925.8|7904.6|7901.8|2036
1641485400000|2022-01-06 16:10:00|7921.6|7918.8|7934.9|7932.1|7940.2|7937.4|7914.9|7912.1|2139
1641485700000|2022-01-06 16:15:00|7935.2|7932.4|7931.9|7929.1|7945.6|7942.8|7927.5|7924.7|2763
1641486000000|2022-01-06 16:20:00|7932|7929.2|7936.5|7933.7|7940.8|7938|7925.5|7922.7|1977
1641486300000|2022-01-06 16:25:00|7936.1|7933.3|7941.2|7938.4|7949.3|7946.5|7931.5|7928.7|2600
1641486600000|2022-01-06 16:30:00|7941.5|7938.7|7950.2|7947.4|7952.5|7949.7|7937.2|7934.4|2617
1641486900000|2022-01-06 16:35:00|7950.8|7948|7944.4|7941.6|7952.5|7949.7|7938.1|7935.3|2815
1641487200000|2022-01-06 16:40:00|7944.1|7941.3|7948.1|7945.3|7951.4|7948.6|7935.4|7932.6|1486
1641487500000|2022-01-06 16:45:00|7947.8|7945|7959.8|7957|7964.9|7962.1|7947.1|7944.3|3001
1641487800000|2022-01-06 16:50:00|7960.1|7957.3|7971.3|7968.5|7973.8|7971|7957.3|7954.5|1913
1641488100000|2022-01-06 16:55:00|7971.1|7968.3|7961.7|7958.9|7971.8|7969|7959.9|7957.1|1605
1641488400000|2022-01-06 17:00:00|7958.4|7955.6|7962.7|7959.9|7964.1|7961.3|7951.1|7948.3|1629
1641488700000|2022-01-06 17:05:00|7963.1|7960.3|7961|7958.2|7967|7964.2|7954.4|7951.6|1158
1641489000000|2022-01-06 17:10:00|7961.4|7958.6|7947.7|7944.9|7961.9|7959.1|7947|7944.2|1563
1641489300000|2022-01-06 17:15:00|7948|7945.2|7948.3|7945.5|7956.3|7953.5|7945.3|7942.5|1366
1641489600000|2022-01-06 17:20:00|7947.6|7944.8|7929.2|7926.4|7951|7948.2|7922.8|7920|3866
1641489900000|2022-01-06 17:25:00|7928.7|7925.9|7937.8|7935|7941.8|7939|7925.5|7922.7|1726
1641490200000|2022-01-06 17:30:00|7938.2|7935.4|7927.9|7925.1|7942.5|7939.7|7927.2|7924.4|3605
1641490500000|2022-01-06 17:35:00|7927.2|7924.4|7914.5|7911.7|7927.9|7925.1|7906.4|7903.6|3272
1641490800000|2022-01-06 17:40:00|7914.6|7911.8|7912.5|7909.7|7918.8|7916|7909.1|7906.3|1500
1641491100000|2022-01-06 17:45:00|7912.1|7909.3|7910.1|7907.3|7913.8|7911|7898.8|7896|2704
1641491400000|2022-01-06 17:50:00|7910.4|7907.6|7895.9|7893.1|7912.8|7910|7895.9|7893.1|1834
1641491700000|2022-01-06 17:55:00|7896.1|7893.3|7901.1|7898.3|7903.4|7900.6|7892.7|7889.9|1475
1641492000000|2022-01-06 18:00:00|7900.4|7897.6|7901.4|7898.6|7902.7|7899.9|7889.9|7887.1|2103
1641492300000|2022-01-06 18:05:00|7900.7|7897.9|7895.7|7892.9|7904.8|7902|7888.7|7885.9|3013
1641492600000|2022-01-06 18:10:00|7896.1|7893.3|7888|7885.2|7896.7|7893.9|7883.4|7880.6|1887
1641492900000|2022-01-06 18:15:00|7887.7|7884.9|7895.4|7892.6|7897.7|7894.9|7881.7|7878.9|1604
1641493200000|2022-01-06 18:20:00|7894.5|7891.7|7890.3|7887.5|7894.9|7892.1|7885|7882.2|1028
1641493500000|2022-01-06 18:25:00|7890|7887.2|7881.6|7878.8|7890.3|7887.5|7874.3|7871.5|2101
1641493800000|2022-01-06 18:30:00|7882.1|7879.3|7883.7|7880.9|7888.3|7885.5|7878.6|7875.8|1755
1641494100000|2022-01-06 18:35:00|7883.3|7880.5|7881|7878.2|7891|7888.2|7879.6|7876.8|1582
1641494400000|2022-01-06 18:40:00|7880.6|7877.8|7887.3|7884.5|7890.3|7887.5|7877.6|7874.8|1627
1641494700000|2022-01-06 18:45:00|7887|7884.2|7886|7883.2|7889.3|7886.5|7877.3|7874.5|1708
1641495000000|2022-01-06 18:50:00|7885.6|7882.8|7887.7|7884.9|7894.4|7891.6|7880.6|7877.8|1628
1641495300000|2022-01-06 18:55:00|7887.9|7885.1|7894|7891.2|7894.7|7891.9|7881.2|7878.4|1055
1641495600000|2022-01-06 19:00:00|7893.7|7890.9|7894|7891.2|7906.7|7903.9|7891|7888.2|1676
1641495900000|2022-01-06 19:05:00|7894.2|7891.4|7893.6|7890.8|7898.9|7896.1|7878.1|7875.3|2064
1641496200000|2022-01-06 19:10:00|7892.9|7890.1|7895.6|7892.8|7902.6|7899.8|7889.7|7886.9|1613
1641496500000|2022-01-06 19:15:00|7896.2|7893.4|7902.1|7899.3|7904.9|7902.1|7890.9|7888.1|2068
1641496800000|2022-01-06 19:20:00|7901.9|7899.1|7902.6|7899.8|7910.2|7907.4|7889.6|7886.8|3429
1641497100000|2022-01-06 19:25:00|7902.8|7900|7904|7901.2|7925|7922.2|7898.4|7895.6|10852
1641497400000|2022-01-06 19:30:00|7905.3|7902.5|7913.7|7910.9|7921|7918.2|7902.3|7899.5|1735
1641497700000|2022-01-06 19:35:00|7913.5|7910.7|7908|7905.2|7919|7916.2|7906|7903.2|720
1641498000000|2022-01-06 19:40:00|7907.7|7904.9|7928.2|7925.4|7928.2|7925.4|7905.7|7902.9|1411
1641498300000|2022-01-06 19:45:00|7927.7|7924.9|7928.4|7925.6|7935.9|7933.1|7926.7|7923.9|1106
1641498600000|2022-01-06 19:50:00|7928|7925.2|7934.4|7931.6|7936.7|7933.9|7927.7|7924.9|966
1641498900000|2022-01-06 19:55:00|7934.1|7931.3|7931.1|7928.3|7941.1|7938.3|7930.1|7927.3|807
1641499200000|2022-01-06 20:00:00|7930.9|7928.1|7940.6|7937.8|7941.4|7938.6|7928.4|7925.6|363
1641499500000|2022-01-06 20:05:00|7940.4|7937.6|7931.1|7928.3|7940.6|7937.8|7930.8|7928|398
1641499800000|2022-01-06 20:10:00|7930.9|7928.1|7934.4|7931.6|7937.4|7934.6|7929.1|7926.3|373
1641500100000|2022-01-06 20:15:00|7935.4|7932.6|7933.7|7930.9|7936.4|7933.6|7928.4|7925.6|446
1641500400000|2022-01-06 20:20:00|7934.1|7931.3|7929.5|7926.7|7936.4|7933.6|7927.4|7924.6|563
1641500700000|2022-01-06 20:25:00|7929.4|7926.6|7926|7923.2|7932.7|7929.9|7925|7922.2|415
1641501000000|2022-01-06 20:30:00|7925.9|7923.1|7921.7|7918.9|7931.7|7928.9|7919.7|7916.9|550
1641501300000|2022-01-06 20:35:00|7922|7919.2|7918.8|7916|7923.7|7920.9|7912.7|7909.9|875
1641501600000|2022-01-06 20:40:00|7918.7|7915.9|7915.4|7912.6|7919.4|7916.6|7912.4|7909.6|239
1641501900000|2022-01-06 20:45:00|7915.1|7912.3|7907.1|7904.3|7916.1|7913.3|7906.4|7903.6|506
1641502200000|2022-01-06 20:50:00|7907.4|7904.6|7905.4|7902.6|7912.4|7909.6|7904.1|7901.3|364
1641502500000|2022-01-06 20:55:00|7905.7|7902.9|7911.3|7908.5|7912|7909.2|7902.7|7899.9|626
1641502800000|2022-01-06 21:00:00|7911|7908.2|7912|7909.2|7914.7|7911.9|7909.8|7907|349
1641503100000|2022-01-06 21:05:00|7911.5|7908.7|7906.8|7904|7913|7910.2|7905.6|7902.8|261
1641503400000|2022-01-06 21:10:00|7907|7904.2|7912.3|7909.5|7912.6|7909.8|7907|7904.2|147
1641503700000|2022-01-06 21:15:00|7911.8|7909|7911.3|7908.5|7912.8|7910|7910.3|7907.5|241
1641504000000|2022-01-06 21:20:00|7911.1|7908.3|7911.5|7908.7|7912.3|7909.5|7906.8|7904|333
1641504300000|2022-01-06 21:25:00|7911.7|7908.9|7924.3|7921.5|7924.8|7922|7911.5|7908.7|245
1641504600000|2022-01-06 21:30:00|7924.5|7921.7|7918.6|7915.8|7925|7922.2|7918|7915.2|274
1641504900000|2022-01-06 21:35:00|7919|7916.2|7922.1|7919.3|7924|7921.2|7918.5|7915.7|277
1641505200000|2022-01-06 21:40:00|7921.9|7919.1|7923.6|7920.8|7923.9|7921.1|7918.1|7915.3|190
1641505500000|2022-01-06 21:45:00|7923.8|7921|7931.8|7929|7931.9|7929.1|7922.6|7919.8|319
1641505800000|2022-01-06 21:50:00|7931.6|7928.8|7924|7921.2|7933|7930.2|7923.7|7920.9|433
1641506100000|2022-01-06 21:55:00|7923.8|7921|7927.2|7924.4|7932.2|7929.4|7921.7|7918.9|321
1641510000000|2022-01-06 23:00:00|7924.2|7920.2|7926.1|7923.3|7929.2|7926.3|7922.1|7915.9|245
1641510300000|2022-01-06 23:05:00|7925.6|7922.8|7928.6|7925.8|7929.6|7926.8|7925.1|7922.3|89
1641510600000|2022-01-06 23:10:00|7928.7|7925.9|7924.6|7921.8|7929.9|7927.1|7924.6|7921.8|99
1641510900000|2022-01-06 23:15:00|7924.1|7921.3|7925.4|7922.6|7926.6|7923.8|7922.2|7919.4|85
1641511200000|2022-01-06 23:20:00|7925.5|7922.7|7926|7923.2|7926|7923.2|7922.5|7919.7|41
1641511500000|2022-01-06 23:25:00|7926.5|7923.7|7925.5|7922.7|7928.9|7926.1|7924.5|7921.7|64
1641511800000|2022-01-06 23:30:00|7925.4|7922.6|7921.5|7918.7|7925.5|7922.7|7921.5|7918.7|69
1641512100000|2022-01-06 23:35:00|7921.3|7918.5|7921.8|7919|7922.3|7919.5|7920.3|7917.5|22
1641512400000|2022-01-06 23:40:00|7920.5|7917.7|7918.5|7915.7|7920.5|7917.7|7918.5|7915.7|73
1641512700000|2022-01-06 23:45:00|7918.7|7915.9|7916.8|7914|7919.5|7916.7|7916.5|7913.7|185
1641513000000|2022-01-06 23:50:00|7916.5|7913.7|7913.8|7911|7916.8|7914|7913.8|7911|149
1641513300000|2022-01-06 23:55:00|7913.5|7910.7|7911.5|7908.7|7913.8|7911|7911.5|7908.7|176
1641513600000|2022-01-07 00:00:00|7911.2|7908.4|7909.5|7906.7|7914.8|7912|7909.5|7906.7|299
1641513900000|2022-01-07 00:05:00|7910.5|7907.7|7910.3|7907.5|7913.5|7910.7|7909.5|7906.7|122
1641514200000|2022-01-07 00:10:00|7910.1|7907.3|7914.5|7911.7|7915|7912.2|7908.2|7905.4|133
1641514500000|2022-01-07 00:15:00|7915|7912.2|7915.3|7912.5|7916.5|7913.7|7913.5|7910.7|118
1641514800000|2022-01-07 00:20:00|7915.5|7912.7|7918.5|7915.7|7920.5|7917.7|7914.5|7911.7|166
1641515100000|2022-01-07 00:25:00|7919|7916.2|7920.5|7917.7|7922.5|7919.7|7918.5|7915.7|110
1641515400000|2022-01-07 00:30:00|7921|7918.2|7923.4|7920.6|7924.4|7921.6|7917.5|7914.7|455
1641515700000|2022-01-07 00:35:00|7923.9|7921.1|7919.3|7916.5|7924.4|7921.6|7917.8|7915|110
1641516000000|2022-01-07 00:40:00|7918.9|7916.1|7919.4|7916.6|7920.4|7917.6|7918.1|7915.3|43
1641516300000|2022-01-07 00:45:00|7920.3|7917.5|7920.9|7918.1|7922.4|7919.6|7918.4|7915.6|64
1641516600000|2022-01-07 00:50:00|7920.4|7917.6|7913.6|7910.8|7920.4|7917.6|7913.4|7910.6|65
1641516900000|2022-01-07 00:55:00|7913.8|7911|7918.4|7915.6|7919.4|7916.6|7913.4|7910.6|140
1641517200000|2022-01-07 01:00:00|7918.2|7915.4|7938.4|7935.6|7941.7|7938.9|7916.2|7913.4|2007
1641517500000|2022-01-07 01:05:00|7938.1|7935.3|7934|7931.2|7939|7936.2|7931|7928.2|630
1641517800000|2022-01-07 01:10:00|7934.2|7931.4|7945|7942.2|7946.4|7943.6|7932.2|7929.4|471
1641518100000|2022-01-07 01:15:00|7946|7943.2|7946.7|7943.9|7947.3|7944.5|7937.3|7934.5|472
1641518400000|2022-01-07 01:20:00|7946.8|7944|7962.7|7959.9|7963.7|7960.9|7946.7|7943.9|912
1641518700000|2022-01-07 01:25:00|7962.5|7959.7|7955.7|7952.9|7964.3|7961.5|7954|7951.2|416
1641519000000|2022-01-07 01:30:00|7956|7953.2|7964.6|7961.8|7968.3|7965.5|7955.7|7952.9|864
1641519300000|2022-01-07 01:35:00|7964|7961.2|7963.1|7960.3|7969.3|7966.5|7961.6|7958.8|483
1641519600000|2022-01-07 01:40:00|7963.3|7960.5|7957.1|7954.3|7965.6|7962.8|7955.6|7952.8|833
1641519900000|2022-01-07 01:45:00|7957.3|7954.5|7960|7957.2|7964.7|7961.9|7957.3|7954.5|262
1641520200000|2022-01-07 01:50:00|7959.8|7957|7963|7960.2|7970.7|7967.9|7959|7956.2|558
1641520500000|2022-01-07 01:55:00|7964|7961.2|7972.2|7969.4|7973.7|7970.9|7962|7959.2|534
1641520800000|2022-01-07 02:00:00|7971.7|7968.9|7953.6|7950.8|7972.3|7969.5|7952.6|7949.8|597
1641521100000|2022-01-07 02:05:00|7953.5|7950.7|7951.3|7948.5|7956|7953.2|7948.8|7946|379
1641521400000|2022-01-07 02:10:00|7951.7|7948.9|7961.3|7958.5|7963.6|7960.8|7951.7|7948.9|368
1641521700000|2022-01-07 02:15:00|7961.6|7958.8|7965.3|7962.5|7966.3|7963.5|7954.3|7951.5|204
1641522000000|2022-01-07 02:20:00|7965.5|7962.7|7963.3|7960.5|7966.7|7963.9|7962.1|7959.3|144
1641522300000|2022-01-07 02:25:00|7963.1|7960.3|7964.3|7961.5|7966.3|7963.5|7959.3|7956.5|207
1641522600000|2022-01-07 02:30:00|7964.1|7961.3|7974.3|7971.5|7974.3|7971.5|7962.3|7959.5|563
1641522900000|2022-01-07 02:35:00|7974|7971.2|7975.3|7972.5|7977.6|7974.8|7968.6|7965.8|581
1641523200000|2022-01-07 02:40:00|7975.6|7972.8|7977.9|7975.1|7979.2|7976.4|7974.3|7971.5|470
1641523500000|2022-01-07 02:45:00|7976.9|7974.1|7976.9|7974.1|7977.7|7974.9|7970.2|7967.4|464
1641523800000|2022-01-07 02:50:00|7976.7|7973.9|7973.9|7971.1|7977.9|7975.1|7971.2|7968.4|380
1641524100000|2022-01-07 02:55:00|7973.7|7970.9|7974.2|7971.4|7979.2|7976.4|7972.9|7970.1|255
1641524400000|2022-01-07 03:00:00|7974.4|7971.6|7975.4|7972.6|7977.9|7975.1|7973.6|7970.8|303
1641524700000|2022-01-07 03:05:00|7975.9|7973.1|7972.9|7970.1|7980.9|7978.1|7972.9|7970.1|407
1641525000000|2022-01-07 03:10:00|7973.7|7970.9|7969.7|7966.9|7973.7|7970.9|7968.2|7965.4|643
1641525300000|2022-01-07 03:15:00|7970.1|7967.3|7969.9|7967.1|7970.9|7968.1|7963.6|7960.8|634
1641525600000|2022-01-07 03:20:00|7970.2|7967.4|7981.8|7979|7982.3|7979.5|7968.3|7965.5|1253
1641525900000|2022-01-07 03:25:00|7981.3|7978.5|7978.9|7976.1|7982.4|7979.6|7975.3|7972.5|346
1641526200000|2022-01-07 03:30:00|7979.1|7976.3|7977.3|7974.5|7987.3|7984.5|7976.9|7974.1|1390
1641526500000|2022-01-07 03:35:00|7977.1|7974.3|7978.5|7975.7|7979.6|7976.8|7972.6|7969.8|662
1641526800000|2022-01-07 03:40:00|7978|7975.2|7976|7973.2|7979.6|7976.8|7975.5|7972.7|529
1641527100000|2022-01-07 03:45:00|7975.3|7972.5|7971.6|7968.8|7976.3|7973.5|7971.6|7968.8|92
1641527400000|2022-01-07 03:50:00|7971.9|7969.1|7970.8|7968|7975.3|7972.5|7968|7965.2|621
1641527700000|2022-01-07 03:55:00|7970.6|7967.8|7973.1|7970.3|7974.3|7971.5|7968.6|7965.8|361
1641528000000|2022-01-07 04:00:00|7973.6|7970.8|7968|7965.2|7973.6|7970.8|7968|7965.2|158
1641528300000|2022-01-07 04:05:00|7968.3|7965.5|7963.3|7960.5|7971.3|7968.5|7962.8|7960|246
1641528600000|2022-01-07 04:10:00|7963.1|7960.3|7964.1|7961.3|7965.6|7962.8|7962.3|7959.5|143
1641528900000|2022-01-07 04:15:00|7963.9|7961.1|7962.6|7959.8|7966.6|7963.8|7962.6|7959.8|92
1641529200000|2022-01-07 04:20:00|7963.6|7960.8|7961.6|7958.8|7964.6|7961.8|7960.6|7957.8|154
1641529500000|2022-01-07 04:25:00|7962.1|7959.3|7965.6|7962.8|7965.6|7962.8|7961.6|7958.8|68
1641529800000|2022-01-07 04:30:00|7965.4|7962.6|7965.6|7962.8|7966.6|7963.8|7962.9|7960.1|211
1641530100000|2022-01-07 04:35:00|7965.9|7963.1|7962.2|7959.4|7966.6|7963.8|7962.1|7959.3|60
1641530400000|2022-01-07 04:40:00|7962.6|7959.8|7962.5|7959.7|7962.6|7959.8|7958|7955.2|135
1641530700000|2022-01-07 04:45:00|7962.9|7960.1|7964.9|7962.1|7967.5|7964.7|7962.5|7959.7|75
1641531000000|2022-01-07 04:50:00|7964.5|7961.7|7971.5|7968.7|7973.9|7971.1|7964.2|7961.4|135
1641531300000|2022-01-07 04:55:00|7971.4|7968.6|7971.5|7968.7|7971.8|7969|7968.9|7966.1|60
1641531600000|2022-01-07 05:00:00|7971.8|7969|7968.5|7965.7|7973.8|7971|7966.5|7963.7|123
1641531900000|2022-01-07 05:05:00|7968.3|7965.5|7966.5|7963.7|7969.8|7967|7966.3|7963.5|64
1641532200000|2022-01-07 05:10:00|7966.3|7963.5|7968.5|7965.7|7969.5|7966.7|7963.5|7960.7|133
1641532500000|2022-01-07 05:15:00|7968.3|7965.5|7972.5|7969.7|7973.3|7970.5|7967|7964.2|77
1641532800000|2022-01-07 05:20:00|7972.3|7969.5|7974.5|7971.7|7976.8|7974|7972.3|7969.5|205
1641533100000|2022-01-07 05:25:00|7974.8|7972|7970.5|7967.7|7975.5|7972.7|7969.1|7966.3|182
1641533400000|2022-01-07 05:30:00|7970|7967.2|7968.1|7965.3|7972.8|7970|7965.3|7962.5|449
1641533700000|2022-01-07 05:35:00|7968.3|7965.5|7980.1|7977.3|7980.6|7977.8|7966.1|7963.3|493
1641534000000|2022-01-07 05:40:00|7979.3|7976.5|7975.1|7972.3|7980.4|7977.6|7974.1|7971.3|282
1641534300000|2022-01-07 05:45:00|7974.9|7972.1|7977.1|7974.3|7979.4|7976.6|7970.4|7967.6|226
1641534600000|2022-01-07 05:50:00|7977.3|7974.5|7980.4|7977.6|7980.4|7977.6|7975.4|7972.6|211
1641534900000|2022-01-07 05:55:00|7980.9|7978.1|7983.1|7980.3|7983.1|7980.3|7979.4|7976.6|390
1641535200000|2022-01-07 06:00:00|7982.1|7979.3|7978.6|7975.8|7982.9|7980.1|7977.4|7974.6|291
1641535500000|2022-01-07 06:05:00|7978.4|7975.6|7981.1|7978.3|7981.8|7979|7977.4|7974.6|190
1641535800000|2022-01-07 06:10:00|7980.4|7977.6|7979.7|7976.9|7981.1|7978.3|7977.9|7975.1|242
1641536100000|2022-01-07 06:15:00|7979.2|7976.4|7979.7|7976.9|7980.7|7977.9|7976.7|7973.9|222
1641536400000|2022-01-07 06:20:00|7979.5|7976.7|7976.5|7973.7|7980.7|7977.9|7975.3|7972.5|178
1641536700000|2022-01-07 06:25:00|7976|7973.2|7977.3|7974.5|7978.7|7975.9|7974.3|7971.5|280
1641537000000|2022-01-07 06:30:00|7976.5|7973.7|7971.3|7968.5|7978.8|7976|7969.6|7966.8|443
1641537300000|2022-01-07 06:35:00|7971.5|7968.7|7985|7982.2|7985.8|7983|7968|7965.2|606
1641537600000|2022-01-07 06:40:00|7985.6|7982.8|7989|7986.2|7993.1|7990.3|7983.3|7980.5|709
1641537900000|2022-01-07 06:45:00|7989.1|7986.3|7991.9|7989.1|7992.3|7989.5|7983.9|7981.1|430
1641538200000|2022-01-07 06:50:00|7991.8|7989|7995.3|7992.5|7995.8|7993|7990.9|7988.1|427
1641538500000|2022-01-07 06:55:00|7994.9|7992.1|8002.1|7999.3|8004.6|8001.8|7992.3|7989.5|907
1641538800000|2022-01-07 07:00:00|8002.3|7999.5|7975.8|7973|8002.3|7999.5|7972.9|7970.1|895
1641539100000|2022-01-07 07:05:00|7975.3|7972.5|7972.9|7970.1|7985.1|7982.3|7972.2|7969.4|412
1641539400000|2022-01-07 07:10:00|7972.7|7969.9|7960.1|7957.3|7972.7|7969.9|7956.3|7953.5|690
1641539700000|2022-01-07 07:15:00|7959.9|7957.1|7947.9|7945.1|7964.6|7961.8|7947.9|7945.1|1001
1641540000000|2022-01-07 07:20:00|7948.2|7945.4|7956.7|7953.9|7959.6|7956.8|7947.2|7944.4|333
1641540300000|2022-01-07 07:25:00|7956.5|7953.7|7957.2|7954.4|7965.4|7962.6|7954.9|7952.1|352
1641540600000|2022-01-07 07:30:00|7956.2|7953.4|7945.2|7942.4|7956.2|7953.4|7942.2|7939.4|673
1641540900000|2022-01-07 07:35:00|7944.9|7942.1|7952.9|7950.1|7954.1|7951.3|7944.6|7941.8|372
1641541200000|2022-01-07 07:40:00|7952.6|7949.8|7947.5|7944.7|7956.2|7953.4|7940.2|7937.4|411
1641541500000|2022-01-07 07:45:00|7948|7945.2|7956.2|7953.4|7957.5|7954.7|7947.2|7944.4|282
1641541800000|2022-01-07 07:50:00|7956.5|7953.7|7961.2|7958.4|7966.4|7963.6|7955.2|7952.4|648
1641542100000|2022-01-07 07:55:00|7961.5|7958.7|7969.7|7966.9|7972.2|7969.4|7955.9|7953.1|419
1641542400000|2022-01-07 08:00:00|7969.2|7966.4|7943.5|7940.7|7971.2|7968.4|7935.5|7932.7|1140
1641542700000|2022-01-07 08:05:00|7944.1|7941.3|7931.5|7928.7|7946.5|7943.7|7929.8|7927|832
1641543000000|2022-01-07 08:10:00|7931.8|7929|7936.5|7933.7|7940.8|7938|7930|7927.2|811
1641543300000|2022-01-07 08:15:00|7936.2|7933.4|7928.5|7925.7|7939.2|7936.4|7925.5|7922.7|836
1641543600000|2022-01-07 08:20:00|7928.7|7925.9|7937.8|7935|7942.5|7939.7|7928.2|7925.4|705
1641543900000|2022-01-07 08:25:00|7937.5|7934.7|7933.1|7930.3|7939.8|7937|7924.8|7922|1077
1641544200000|2022-01-07 08:30:00|7933|7930.2|7938.8|7936|7941.3|7938.5|7923.8|7921|1122
1641544500000|2022-01-07 08:35:00|7938.3|7935.5|7939.1|7936.3|7939.8|7937|7931.8|7929|539
1641544800000|2022-01-07 08:40:00|7938.8|7936|7943.8|7941|7945.4|7942.6|7931.5|7928.7|631
1641545100000|2022-01-07 08:45:00|7944.1|7941.3|7950.1|7947.3|7952.8|7950|7942.5|7939.7|822
1641545400000|2022-01-07 08:50:00|7949.8|7947|7956.4|7953.6|7958.4|7955.6|7949.1|7946.3|697
1641545700000|2022-01-07 08:55:00|7956.8|7954|7960.2|7957.4|7962.4|7959.6|7950.4|7947.6|828
1641546000000|2022-01-07 09:00:00|7960.1|7957.3|7953.2|7950.4|7961.7|7958.9|7947.2|7944.4|650
1641546300000|2022-01-07 09:05:00|7952.4|7949.6|7962.4|7959.6|7967.1|7964.3|7952.4|7949.6|738
1641546600000|2022-01-07 09:10:00|7963.4|7960.6|7970.8|7968|7971.8|7969|7961.7|7958.9|698
1641546900000|2022-01-07 09:15:00|7970.9|7968.1|7967.7|7964.9|7973.4|7970.6|7956.4|7953.6|917
1641547200000|2022-01-07 09:20:00|7967.4|7964.6|7969.7|7966.9|7973.6|7970.8|7965.1|7962.3|677
1641547500000|2022-01-07 09:25:00|7970.1|7967.3|7974.4|7971.6|7983.4|7980.6|7969.6|7966.8|959
1641547800000|2022-01-07 09:30:00|7973.6|7970.8|7983.1|7980.3|7986.1|7983.3|7972.1|7969.3|873
1641548100000|2022-01-07 09:35:00|7982.9|7980.1|7986.1|7983.3|7986.2|7983.4|7976.1|7973.3|650
1641548400000|2022-01-07 09:40:00|7985.9|7983.1|7982.4|7979.6|7988.1|7985.3|7978.4|7975.6|577
1641548700000|2022-01-07 09:45:00|7982.7|7979.9|7985.4|7982.6|7994.4|7991.6|7980.4|7977.6|893
1641549000000|2022-01-07 09:50:00|7985.7|7982.9|7978.4|7975.6|7985.7|7982.9|7975.7|7972.9|499
1641549300000|2022-01-07 09:55:00|7978.1|7975.3|7981.4|7978.6|7982.1|7979.3|7972.7|7969.9|479
1641549600000|2022-01-07 10:00:00|7982.1|7979.3|7990.4|7987.6|7991.7|7988.9|7981.4|7978.6|689
1641549900000|2022-01-07 10:05:00|7990.2|7987.4|7991.4|7988.6|7996.7|7993.9|7985.7|7982.9|590
1641550200000|2022-01-07 10:10:00|7991|7988.2|7990|7987.2|7993.2|7990.4|7986|7983.2|590
1641550500000|2022-01-07 10:15:00|7989.7|7986.9|7996|7993.2|7996.2|7993.4|7979.3|7976.5|1103
1641550800000|2022-01-07 10:20:00|7995.7|7992.9|7991.3|7988.5|7997.7|7994.9|7989.7|7986.9|872
1641551100000|2022-01-07 10:25:00|7991.7|7988.9|7992.7|7989.9|7995.7|7992.9|7990.3|7987.5|414
1641551400000|2022-01-07 10:30:00|7992.5|7989.7|7989.6|7986.8|7993|7990.2|7984.6|7981.8|323
1641551700000|2022-01-07 10:35:00|7990.3|7987.5|7997|7994.2|7997.7|7994.9|7986.6|7983.8|384
1641552000000|2022-01-07 10:40:00|7997.5|7994.7|7994.2|7991.4|7998|7995.2|7994|7991.2|206
1641552300000|2022-01-07 10:45:00|7994.5|7991.7|7999|7996.2|8000|7997.2|7993|7990.2|280
1641552600000|2022-01-07 10:50:00|7999.3|7996.5|7996|7993.2|8006.2|8003.4|7994|7991.2|640
1641552900000|2022-01-07 10:55:00|7996.1|7993.3|7985.3|7982.5|7996.3|7993.5|7985.3|7982.5|534
1641553200000|2022-01-07 11:00:00|7985.5|7982.7|7983.6|7980.8|7986.6|7983.8|7979.3|7976.5|636
1641553500000|2022-01-07 11:05:00|7983.9|7981.1|7983.6|7980.8|7983.9|7981.1|7978.9|7976.1|583
1641553800000|2022-01-07 11:10:00|7982.6|7979.8|7975.9|7973.1|7984.1|7981.3|7971.9|7969.1|525
1641554100000|2022-01-07 11:15:00|7975.6|7972.8|7978.6|7975.8|7981.9|7979.1|7973.9|7971.1|362
1641554400000|2022-01-07 11:20:00|7978.9|7976.1|7976.7|7973.9|7979.9|7977.1|7972.9|7970.1|351
1641554700000|2022-01-07 11:25:00|7976.6|7973.8|7975.6|7972.8|7979.9|7977.1|7975.2|7972.4|181
1641555000000|2022-01-07 11:30:00|7975.7|7972.9|7967.2|7964.4|7976.1|7973.3|7960.2|7957.4|886
1641555300000|2022-01-07 11:35:00|7966.9|7964.1|7964.2|7961.4|7967.5|7964.7|7960.2|7957.4|371
1641555600000|2022-01-07 11:40:00|7963.9|7961.1|7957.2|7954.4|7964.2|7961.4|7951.2|7948.4|1919
1641555900000|2022-01-07 11:45:00|7957.5|7954.7|7951.8|7949|7959.9|7957.1|7949.9|7947.1|448
1641556200000|2022-01-07 11:50:00|7951.7|7948.9|7955.8|7953|7959.8|7957|7947.8|7945|545
1641556500000|2022-01-07 11:55:00|7954.8|7952|7950.8|7948|7957.8|7955|7950.8|7948|395
1641556800000|2022-01-07 12:00:00|7951.2|7948.4|7961.8|7959|7966.5|7963.7|7951.2|7948.4|538
1641557100000|2022-01-07 12:05:00|7961.7|7958.9|7963.8|7961|7963.8|7961|7956.2|7953.4|312
1641557400000|2022-01-07 12:10:00|7964.2|7961.4|7970.8|7968|7970.8|7968|7960.2|7957.4|573
1641557700000|2022-01-07 12:15:00|7970.6|7967.8|7967.5|7964.7|7980.5|7977.7|7967.2|7964.4|981
1641558000000|2022-01-07 12:20:00|7967.2|7964.4|7971.2|7968.4|7974.5|7971.7|7964.2|7961.4|592
1641558300000|2022-01-07 12:25:00|7971.3|7968.5|7968|7965.2|7974.2|7971.4|7962.1|7959.3|392
1641558600000|2022-01-07 12:30:00|7967.5|7964.7|7969.1|7966.3|7973.1|7970.3|7966.1|7963.3|686
1641558900000|2022-01-07 12:35:00|7968.5|7965.7|7962.5|7959.7|7969|7966.2|7955.6|7952.8|1076
1641559200000|2022-01-07 12:40:00|7962.8|7960|7966.3|7963.5|7972.1|7969.3|7961.8|7959|416
1641559500000|2022-01-07 12:45:00|7966.5|7963.7|7963.8|7961|7972.8|7970|7961.1|7958.3|1578
1641559800000|2022-01-07 12:50:00|7964.3|7961.5|7965.7|7962.9|7968.9|7966.1|7960.7|7957.9|334
1641560100000|2022-01-07 12:55:00|7964.7|7961.9|7960.4|7957.6|7965.7|7962.9|7959.2|7956.4|652
1641560400000|2022-01-07 13:00:00|7960.7|7957.9|7963.1|7960.3|7967.9|7965.1|7957.1|7954.3|3291
1641560700000|2022-01-07 13:05:00|7963.7|7960.9|7965.4|7962.6|7970.4|7967.6|7959.6|7956.8|2109
1641561000000|2022-01-07 13:10:00|7966.4|7963.6|7966.4|7963.6|7970.1|7967.3|7960.4|7957.6|767
1641561300000|2022-01-07 13:15:00|7965.7|7962.9|7984.8|7982|7989.8|7987|7963.7|7960.9|2250
1641561600000|2022-01-07 13:20:00|7985.4|7982.6|7989.1|7986.3|7991.7|7988.9|7982.4|7979.6|916
1641561900000|2022-01-07 13:25:00|7989.2|7986.4|7988.6|7985.8|7996.7|7993.9|7983.7|7980.9|1081
1641562200000|2022-01-07 13:30:00|7988.8|7986|7985.1|7982.3|8000.8|7998|7978.4|7975.6|4067
1641562500000|2022-01-07 13:35:00|7984.8|7982|7975.4|7972.6|7989.1|7986.3|7970.4|7967.6|2434
1641562800000|2022-01-07 13:40:00|7975.1|7972.3|7980.7|7977.9|7988.1|7985.3|7974.4|7971.6|1598
1641563100000|2022-01-07 13:45:00|7980.4|7977.6|7975.1|7972.3|7986.9|7984.1|7972.2|7969.4|1382
1641563400000|2022-01-07 13:50:00|7975.4|7972.6|7968.7|7965.9|7981.1|7978.3|7964.1|7961.3|1343
1641563700000|2022-01-07 13:55:00|7969.7|7966.9|7956.7|7953.9|7974.1|7971.3|7951.7|7948.9|2609
1641564000000|2022-01-07 14:00:00|7956.2|7953.4|7948|7945.2|7964.8|7962|7941.4|7938.6|4515
1641564300000|2022-01-07 14:05:00|7947.3|7944.5|7935.7|7932.9|7950.3|7947.5|7926|7923.2|4472
1641564600000|2022-01-07 14:10:00|7936|7933.2|7933.7|7930.9|7940|7937.2|7917.6|7914.8|3329
1641564900000|2022-01-07 14:15:00|7933.2|7930.4|7910.5|7907.7|7938|7935.2|7902.6|7899.8|4969
1641565200000|2022-01-07 14:20:00|7910.3|7907.5|7899.6|7896.8|7917|7914.2|7892.1|7889.3|3538
1641565500000|2022-01-07 14:25:00|7900.1|7897.3|7905.3|7902.5|7909|7906.2|7897|7894.2|2175
1641565800000|2022-01-07 14:30:00|7905.5|7902.7|7868.9|7866.1|7926.6|7923.8|7867.1|7864.3|6372
1641566100000|2022-01-07 14:35:00|7869.1|7866.3|7878.7|7875.9|7888.3|7885.5|7862.3|7859.5|8411
1641566400000|2022-01-07 14:40:00|7878.2|7875.4|7889.9|7887.1|7895.1|7892.3|7867.2|7864.4|2923
1641566700000|2022-01-07 14:45:00|7890.2|7887.4|7896.6|7893.8|7901.6|7898.8|7880.2|7877.4|3397
1641567000000|2022-01-07 14:50:00|7895.6|7892.8|7921.4|7918.6|7921.9|7919.1|7891.3|7888.5|4598
1641567300000|2022-01-07 14:55:00|7921.7|7918.9|7913.9|7911.1|7927.2|7924.4|7909.6|7906.8|2030
1641567600000|2022-01-07 15:00:00|7914.2|7911.4|7913.2|7910.4|7917.6|7914.8|7900.9|7898.1|2352
1641567900000|2022-01-07 15:05:00|7912.2|7909.4|7896.7|7893.9|7912.9|7910.1|7896.2|7893.4|1968
1641568200000|2022-01-07 15:10:00|7896.5|7893.7|7886|7883.2|7901.5|7898.7|7885.8|7883|2449
1641568500000|2022-01-07 15:15:00|7885.8|7883|7885.5|7882.7|7899.5|7896.7|7878.8|7876|1940
1641568800000|2022-01-07 15:20:00|7885.8|7883|7884.5|7881.7|7891.5|7888.7|7877.8|7875|2447
1641569100000|2022-01-07 15:25:00|7884.3|7881.5|7885.8|7883|7902.8|7900|7882.8|7880|2216
1641569400000|2022-01-07 15:30:00|7885.5|7882.7|7887.2|7884.4|7899.8|7897|7872.5|7869.7|3560
1641569700000|2022-01-07 15:35:00|7886.8|7884|7879.1|7876.3|7896.5|7893.7|7875.5|7872.7|2317
1641570000000|2022-01-07 15:40:00|7879|7876.2|7891.5|7888.7|7894.1|7891.3|7878.1|7875.3|2036
1641570300000|2022-01-07 15:45:00|7891.8|7889|7887.5|7884.7|7896.1|7893.3|7879.3|7876.5|3213
1641570600000|2022-01-07 15:50:00|7887.1|7884.3|7851.3|7848.5|7895.1|7892.3|7840.4|7837.6|5959
1641570900000|2022-01-07 15:55:00|7850.9|7848.1|7860.1|7857.3|7862.1|7859.3|7844.4|7841.6|9368
1641571200000|2022-01-07 16:00:00|7860.4|7857.6|7856.9|7854.1|7868.4|7865.6|7854.4|7851.6|3110
1641571500000|2022-01-07 16:05:00|7856.7|7853.9|7867.1|7864.3|7873.4|7870.6|7846.4|7843.6|2757
1641571800000|2022-01-07 16:10:00|7866.4|7863.6|7867.4|7864.6|7871.4|7868.6|7854.4|7851.6|2789
1641572100000|2022-01-07 16:15:00|7867.1|7864.3|7859.4|7856.6|7874.7|7871.9|7854.1|7851.3|2152
1641572400000|2022-01-07 16:20:00|7858.4|7855.6|7882.9|7880.1|7885.1|7882.3|7855.4|7852.6|3580
1641572700000|2022-01-07 16:25:00|7883.1|7880.3|7889.7|7886.9|7895.4|7892.6|7877.4|7874.6|3616
1641573000000|2022-01-07 16:30:00|7889.4|7886.6|7893.7|7890.9|7894.7|7891.9|7880.7|7877.9|3374
1641573300000|2022-01-07 16:35:00|7894.4|7891.6|7882.4|7879.6|7902.7|7899.9|7882.4|7879.6|2809
1641573600000|2022-01-07 16:40:00|7882.7|7879.9|7868|7865.2|7885.4|7882.6|7867|7864.2|2462
1641573900000|2022-01-07 16:45:00|7868.4|7865.6|7871|7868.2|7871|7868.2|7861.7|7858.9|1547
1641574200000|2022-01-07 16:50:00|7870.9|7868.1|7885.4|7882.6|7886.4|7883.6|7865.9|7863.1|1861
1641574500000|2022-01-07 16:55:00|7885.7|7882.9|7871.9|7869.1|7891.4|7888.6|7870.4|7867.6|1811
1641574800000|2022-01-07 17:00:00|7871.7|7868.9|7844|7841.2|7871.7|7868.9|7843|7840.2|4596
1641575100000|2022-01-07 17:05:00|7843.7|7840.9|7843|7840.2|7860.7|7857.9|7841.3|7838.5|4212
1641575400000|2022-01-07 17:10:00|7842.6|7839.8|7861.6|7858.8|7865.3|7862.5|7842.6|7839.8|2026
1641575700000|2022-01-07 17:15:00|7861.3|7858.5|7858.7|7855.9|7863.7|7860.9|7855.3|7852.5|1250
1641576000000|2022-01-07 17:20:00|7859.2|7856.4|7854|7851.2|7861|7858.2|7849.6|7846.8|1350
1641576300000|2022-01-07 17:25:00|7854.6|7851.8|7850.3|7847.5|7855.5|7852.7|7844.3|7841.5|1428
1641576600000|2022-01-07 17:30:00|7849.8|7847|7848|7845.2|7856|7853.2|7843.3|7840.5|1853
1641576900000|2022-01-07 17:35:00|7847.6|7844.8|7850.6|7847.8|7853.6|7850.8|7842.3|7839.5|1216
1641577200000|2022-01-07 17:40:00|7850.5|7847.7|7852.6|7849.8|7857.6|7854.8|7847.6|7844.8|1158
1641577500000|2022-01-07 17:45:00|7852.3|7849.5|7836.9|7834.1|7852.6|7849.8|7833.3|7830.5|3050
1641577800000|2022-01-07 17:50:00|7836.6|7833.8|7851.4|7848.6|7854.3|7851.5|7836.6|7833.8|1067
1641578100000|2022-01-07 17:55:00|7851.3|7848.5|7844.6|7841.8|7854.3|7851.5|7843.3|7840.5|1287
1641578400000|2022-01-07 18:00:00|7844.9|7842.1|7856.6|7853.8|7857.3|7854.5|7840.6|7837.8|1851
1641578700000|2022-01-07 18:05:00|7856.3|7853.5|7846.9|7844.1|7857.9|7855.1|7844.6|7841.8|1650
1641579000000|2022-01-07 18:10:00|7846.7|7843.9|7848.9|7846.1|7852.9|7850.1|7835.2|7832.4|1706
1641579300000|2022-01-07 18:15:00|7848.6|7845.8|7835.9|7833.1|7852.9|7850.1|7834.9|7832.1|1475
1641579600000|2022-01-07 18:20:00|7836.2|7833.4|7845.6|7842.8|7851.2|7848.4|7835.9|7833.1|1638
1641579900000|2022-01-07 18:25:00|7845.2|7842.4|7838.9|7836.1|7849.2|7846.4|7834.6|7831.8|1985
1641580200000|2022-01-07 18:30:00|7839.6|7836.8|7839.2|7836.4|7840.2|7837.4|7823.6|7820.8|1871
1641580500000|2022-01-07 18:35:00|7839.1|7836.3|7851.5|7848.7|7852.6|7849.8|7838.9|7836.1|1603
1641580800000|2022-01-07 18:40:00|7851.2|7848.4|7856.6|7853.8|7863.5|7860.7|7850.7|7847.9|2344
1641581100000|2022-01-07 18:45:00|7856.9|7854.1|7851|7848.2|7857.2|7854.4|7846|7843.2|1489
1641581400000|2022-01-07 18:50:00|7851.2|7848.4|7848.5|7845.7|7855.5|7852.7|7847.5|7844.7|810
1641581700000|2022-01-07 18:55:00|7848.2|7845.4|7842.7|7839.9|7851.5|7848.7|7840.2|7837.4|2108
1641582000000|2022-01-07 19:00:00|7842.5|7839.7|7841.9|7839.1|7847.9|7845.1|7840.2|7837.4|1103
1641582300000|2022-01-07 19:05:00|7841.5|7838.7|7846.5|7843.7|7851.2|7848.4|7840.2|7837.4|2342
1641582600000|2022-01-07 19:10:00|7846|7843.2|7841.5|7838.7|7847.5|7844.7|7839.5|7836.7|1326
1641582900000|2022-01-07 19:15:00|7841.4|7838.6|7838.2|7835.4|7845.2|7842.4|7835.2|7832.4|3449
1641583200000|2022-01-07 19:20:00|7837.8|7835|7841.2|7838.4|7841.5|7838.7|7831.2|7828.4|9172
1641583500000|2022-01-07 19:25:00|7840.8|7838|7864.8|7862|7869.8|7867|7836.2|7833.4|12827
1641583800000|2022-01-07 19:30:00|7865.2|7862.4|7877.2|7874.4|7882.5|7879.7|7863.2|7860.4|3926
1641584100000|2022-01-07 19:35:00|7878.2|7875.4|7881.8|7879|7883.2|7880.4|7874.2|7871.4|1231
1641584400000|2022-01-07 19:40:00|7882.2|7879.4|7881.5|7878.7|7885.5|7882.7|7879|7876.2|639
1641584700000|2022-01-07 19:45:00|7881.8|7879|7867.8|7865|7884.8|7882|7863.8|7861|1306
1641585000000|2022-01-07 19:50:00|7867.5|7864.7|7858.5|7855.7|7869.5|7866.7|7857.5|7854.7|1016
1641585300000|2022-01-07 19:55:00|7857.5|7854.7|7844.5|7841.7|7860.5|7857.7|7844.1|7841.3|1068
1641585600000|2022-01-07 20:00:00|7844|7841.2|7857.5|7854.7|7857.5|7854.7|7841.5|7838.7|689
1641585900000|2022-01-07 20:05:00|7858.1|7855.3|7856.5|7853.7|7861|7858.2|7855.8|7853|463
1641586200000|2022-01-07 20:10:00|7856.8|7854|7852.5|7849.7|7859.5|7856.7|7851.5|7848.7|301
1641586500000|2022-01-07 20:15:00|7852.8|7850|7858.8|7856|7859.5|7856.7|7852.3|7849.5|233
1641586800000|2022-01-07 20:20:00|7858.5|7855.7|7861.5|7858.7|7863.8|7861|7858.5|7855.7|202
1641587100000|2022-01-07 20:25:00|7861.1|7858.3|7862.8|7860|7862.8|7860|7859.8|7857|154
1641587400000|2022-01-07 20:30:00|7863.1|7860.3|7865.1|7862.3|7868.8|7866|7862.8|7860|646
1641587700000|2022-01-07 20:35:00|7864.8|7862|7873.8|7871|7874.1|7871.3|7864.1|7861.3|811
1641588000000|2022-01-07 20:40:00|7874.8|7872|7869.1|7866.3|7874.8|7872|7867.8|7865|395
1641588300000|2022-01-07 20:45:00|7869.8|7867|7871.8|7869|7873.8|7871|7869.4|7866.6|841
1641588600000|2022-01-07 20:50:00|7871.9|7869.1|7873.1|7870.3|7880.9|7878.1|7869.8|7867|1534
1641588900000|2022-01-07 20:55:00|7873.4|7870.6|7875.1|7872.3|7877.1|7874.3|7873.1|7870.3|408
1641589200000|2022-01-07 21:00:00|7874.8|7872|7867.4|7864.6|7875.6|7872.8|7867.1|7864.3|403
1641589500000|2022-01-07 21:05:00|7867.8|7865|7864.4|7861.6|7869.4|7866.6|7864.4|7861.6|187
1641589800000|2022-01-07 21:10:00|7864.1|7861.3|7864.1|7861.3|7866.4|7863.6|7863.4|7860.6|125
1641590100000|2022-01-07 21:15:00|7863.9|7861.1|7863.4|7860.6|7867.4|7864.6|7862.4|7859.6|278
1641590400000|2022-01-07 21:20:00|7863.1|7860.3|7861.7|7858.9|7864.2|7861.4|7861.4|7858.6|108
1641590700000|2022-01-07 21:25:00|7862.1|7859.3|7863.1|7860.3|7863.4|7860.6|7860.6|7857.8|125
1641591000000|2022-01-07 21:30:00|7863.2|7860.4|7857.9|7855.1|7863.7|7860.9|7855.1|7852.3|320
1641591300000|2022-01-07 21:35:00|7858.1|7855.3|7855.7|7852.9|7859.1|7856.3|7854.7|7851.9|177
1641591600000|2022-01-07 21:40:00|7855.6|7852.8|7853.7|7850.9|7855.7|7852.9|7853.7|7850.9|107
1641591900000|2022-01-07 21:45:00|7854.7|7851.9|7846.2|7843.4|7855.7|7852.9|7845.5|7842.7|295
1641592200000|2022-01-07 21:50:00|7845.9|7843.1|7851.7|7848.9|7852.2|7849.4|7845.9|7843.1|141
1641592500000|2022-01-07 21:55:00|7852|7849.2|7862.6|7858.6|7866.1|7860.7|7849|7846.2|487
1641769200000|2022-01-09 23:00:00|7865.7|7855.7|7853.2|7850.4|7878.3|7870.2|7852.9|7850.1|790
1641769500000|2022-01-09 23:05:00|7852.7|7849.9|7830.7|7827.9|7854.1|7849.9|7826.6|7821.7|687
1641769800000|2022-01-09 23:10:00|7830.6|7827.8|7833.7|7830.9|7838.8|7835.6|7830.2|7827.4|335
1641770100000|2022-01-09 23:15:00|7834|7831.2|7814.9|7812.1|7834.7|7831.9|7810.4|7807.6|769
1641770400000|2022-01-09 23:20:00|7815.4|7812.6|7816.2|7813.4|7822.4|7819.6|7808.5|7805.7|490
1641770700000|2022-01-09 23:25:00|7815.7|7812.9|7804.2|7801.4|7819.2|7816.4|7803.2|7800.4|388
1641771000000|2022-01-09 23:30:00|7804.7|7801.9|7813.2|7810.4|7815.7|7812.9|7804.7|7801.9|201
1641771300000|2022-01-09 23:35:00|7813.3|7810.5|7821.7|7818.9|7824|7821.2|7813.3|7810.5|266
1641771600000|2022-01-09 23:40:00|7822.7|7819.9|7820.6|7817.8|7827.2|7824.4|7820|7817.2|187
1641771900000|2022-01-09 23:45:00|7821.3|7818.5|7822.8|7820|7823.6|7820.8|7818.6|7815.8|106
1641772200000|2022-01-09 23:50:00|7822.4|7819.6|7827.1|7824.3|7831.9|7829.1|7821.6|7818.8|351
1641772500000|2022-01-09 23:55:00|7827.6|7824.8|7822.6|7819.8|7830.1|7827.3|7821|7818.2|193
1641772800000|2022-01-10 00:00:00|7823.6|7820.8|7822.8|7820|7826.1|7823.3|7815.6|7812.8|299
1641773100000|2022-01-10 00:05:00|7822.6|7819.8|7822|7819.2|7824.6|7821.8|7815.1|7812.3|232
1641773400000|2022-01-10 00:10:00|7821.6|7818.8|7824.6|7821.8|7824.6|7821.8|7818.6|7815.8|91
1641773700000|2022-01-10 00:15:00|7823.6|7820.8|7813.6|7810.8|7825.5|7822.7|7810.6|7807.8|300
1641774000000|2022-01-10 00:20:00|7813.7|7810.9|7823.2|7820.4|7824.2|7821.4|7813.6|7810.8|732
1641774300000|2022-01-10 00:25:00|7822.9|7820.1|7817.5|7814.7|7824.2|7821.4|7817.5|7814.7|115
1641774600000|2022-01-10 00:30:00|7817.2|7814.4|7820.6|7817.8|7821.4|7818.6|7815.1|7812.3|116
1641774900000|2022-01-10 00:35:00|7820.1|7817.3|7823.1|7820.3|7825.6|7822.8|7819.6|7816.8|139
1641775200000|2022-01-10 00:40:00|7822.8|7820|7830.1|7827.3|7831.6|7828.8|7822.1|7819.3|139
1641775500000|2022-01-10 00:45:00|7830|7827.2|7834.5|7831.7|7835.5|7832.7|7827.1|7824.3|269
1641775800000|2022-01-10 00:50:00|7834.4|7831.6|7833.3|7830.5|7834.8|7832|7829.9|7827.1|91
1641776100000|2022-01-10 00:55:00|7831.8|7829|7829.7|7826.9|7834.3|7831.5|7829.7|7826.9|116
1641776400000|2022-01-10 01:00:00|7829.8|7827|7821|7818.2|7836.8|7834|7814.8|7812|999
1641776700000|2022-01-10 01:05:00|7821.3|7818.5|7836.7|7833.9|7837.8|7835|7812.8|7810|828
1641777000000|2022-01-10 01:10:00|7835.7|7832.9|7835.7|7832.9|7839.8|7837|7832.2|7829.4|427
1641777300000|2022-01-10 01:15:00|7835.8|7833|7822.8|7820|7835.8|7833|7821.8|7819|398
1641777600000|2022-01-10 01:20:00|7822.7|7819.9|7824|7821.2|7827.8|7825|7818.8|7816|329
1641777900000|2022-01-10 01:25:00|7824.8|7822|7828.7|7825.9|7833.8|7831|7822.8|7820|286
1641778200000|2022-01-10 01:30:00|7828.8|7826|7822.8|7820|7828.8|7826|7818.8|7816|309
1641778500000|2022-01-10 01:35:00|7822.7|7819.9|7825.8|7823|7829.7|7826.9|7816.8|7814|315
1641778800000|2022-01-10 01:40:00|7826.1|7823.3|7833.2|7830.4|7834.8|7832|7826.1|7823.3|350
1641779100000|2022-01-10 01:45:00|7832.8|7830|7834.8|7832|7839.8|7837|7827.2|7824.4|432
1641779400000|2022-01-10 01:50:00|7834.9|7832.1|7838.8|7836|7842.2|7839.4|7831.8|7829|463
1641779700000|2022-01-10 01:55:00|7839.8|7837|7846.1|7843.3|7850.5|7847.7|7838.3|7835.5|741
1641780000000|2022-01-10 02:00:00|7845.1|7842.3|7856.2|7853.4|7857.2|7854.4|7840.5|7837.7|983
1641780300000|2022-01-10 02:05:00|7855.6|7852.8|7856.2|7853.4|7857.2|7854.4|7846.9|7844.1|579
1641780600000|2022-01-10 02:10:00|7857.1|7854.3|7855.2|7852.4|7860.6|7857.8|7853.2|7850.4|589
1641780900000|2022-01-10 02:15:00|7855.4|7852.6|7856.2|7853.4|7864.6|7861.8|7855.2|7852.4|259
1641781200000|2022-01-10 02:20:00|7854.9|7852.1|7854.2|7851.4|7859.2|7856.4|7852.2|7849.4|258
1641781500000|2022-01-10 02:25:00|7854.3|7851.5|7863.2|7860.4|7863.2|7860.4|7852.2|7849.4|212
1641781800000|2022-01-10 02:30:00|7863.1|7860.3|7867.7|7864.9|7869.8|7867|7859.2|7856.4|519
1641782100000|2022-01-10 02:35:00|7868.2|7865.4|7878.8|7876|7878.8|7876|7865.2|7862.4|885
1641782400000|2022-01-10 02:40:00|7878.3|7875.5|7891.3|7888.5|7896.5|7893.7|7877.8|7875|1152
1641782700000|2022-01-10 02:45:00|7890.8|7888|7881.5|7878.7|7897.1|7894.3|7878.5|7875.7|662
1641783000000|2022-01-10 02:50:00|7881.3|7878.5|7880.3|7877.5|7886|7883.2|7877.5|7874.7|302
1641783300000|2022-01-10 02:55:00|7879.8|7877|7874|7871.2|7881.5|7878.7|7870.2|7867.4|403
1641783600000|2022-01-10 03:00:00|7873.7|7870.9|7873.2|7870.4|7877.5|7874.7|7871.2|7868.4|327
1641783900000|2022-01-10 03:05:00|7872.3|7869.5|7868.3|7865.5|7873.3|7870.5|7864.4|7861.6|374
1641784200000|2022-01-10 03:10:00|7868.4|7865.6|7870.4|7867.6|7873.6|7870.8|7864.4|7861.6|272
1641784500000|2022-01-10 03:15:00|7871.1|7868.3|7873.4|7870.6|7879.1|7876.3|7867.1|7864.3|288
1641784800000|2022-01-10 03:20:00|7872.9|7870.1|7866.6|7863.8|7873.4|7870.6|7865.4|7862.6|534
1641785100000|2022-01-10 03:25:00|7866.4|7863.6|7861.6|7858.8|7867.1|7864.3|7858.1|7855.3|524
1641785400000|2022-01-10 03:30:00|7861.4|7858.6|7859.7|7856.9|7863.5|7860.7|7859|7856.2|232
1641785700000|2022-01-10 03:35:00|7860.7|7857.9|7859.7|7856.9|7861.7|7858.9|7859.2|7856.4|144
1641786000000|2022-01-10 03:40:00|7860.2|7857.4|7862.8|7860|7864.7|7861.9|7859.7|7856.9|152
1641786300000|2022-01-10 03:45:00|7862.7|7859.9|7864.8|7862|7866.7|7863.9|7862.7|7859.9|91
1641786600000|2022-01-10 03:50:00|7864.7|7861.9|7866.8|7864|7870.7|7867.9|7864.7|7861.9|173
1641786900000|2022-01-10 03:55:00|7867.3|7864.5|7871|7868.2|7872.7|7869.9|7867.3|7864.5|157
1641787200000|2022-01-10 04:00:00|7870.7|7867.9|7869.6|7866.8|7872.2|7869.4|7866.7|7863.9|127
1641787500000|2022-01-10 04:05:00|7870|7867.2|7865.6|7862.8|7871.6|7868.8|7865.6|7862.8|74
1641787800000|2022-01-10 04:10:00|7865.5|7862.7|7868.6|7865.8|7870.6|7867.8|7863.8|7861|80
1641788100000|2022-01-10 04:15:00|7868.5|7865.7|7872|7869.2|7873.4|7870.6|7864|7861.2|220
1641788400000|2022-01-10 04:20:00|7872.4|7869.6|7871.4|7868.6|7874.5|7871.7|7869.5|7866.7|141
1641788700000|2022-01-10 04:25:00|7871.1|7868.3|7869.5|7866.7|7871.6|7868.8|7866.4|7863.6|112
1641789000000|2022-01-10 04:30:00|7869.6|7866.8|7870.4|7867.6|7871.9|7869.1|7867.4|7864.6|88
1641789300000|2022-01-10 04:35:00|7869.9|7867.1|7871.8|7869|7873|7870.2|7869.4|7866.6|22
1641789600000|2022-01-10 04:40:00|7871.7|7868.9|7866|7863.2|7872.8|7870|7866|7863.2|100
1641789900000|2022-01-10 04:45:00|7865.3|7862.5|7865.3|7862.5|7869|7866.2|7864.8|7862|104
1641790200000|2022-01-10 04:50:00|7864.7|7861.9|7867.3|7864.5|7868|7865.2|7863|7860.2|63
1641790500000|2022-01-10 04:55:00|7867|7864.2|7870.3|7867.5|7872.3|7869.5|7866.3|7863.5|128
1641790800000|2022-01-10 05:00:00|7870.5|7867.7|7867.3|7864.5|7875.5|7872.7|7867.3|7864.5|192
1641791100000|2022-01-10 05:05:00|7867|7864.2|7866.3|7863.5|7867.7|7864.9|7864.3|7861.5|106
1641791400000|2022-01-10 05:10:00|7866.2|7863.4|7866.2|7863.4|7869.2|7866.4|7864.3|7861.5|78
1641791700000|2022-01-10 05:15:00|7866.3|7863.5|7868.3|7865.5|7868.3|7865.5|7865.2|7862.4|66
1641792000000|2022-01-10 05:20:00|7868|7865.2|7868.3|7865.5|7869.8|7867|7867.3|7864.5|60
1641792300000|2022-01-10 05:25:00|7868.2|7865.4|7873.3|7870.5|7874.8|7872|7868.2|7865.4|118
1641792600000|2022-01-10 05:30:00|7874.2|7871.4|7863.9|7861.1|7877.6|7874.8|7863.3|7860.5|644
1641792900000|2022-01-10 05:35:00|7863.6|7860.8|7868.6|7865.8|7875.6|7872.8|7863.6|7860.8|359
1641793200000|2022-01-10 05:40:00|7868.4|7865.6|7863.5|7860.7|7868.9|7866.1|7863.5|7860.7|186
1641793500000|2022-01-10 05:45:00|7863.9|7861.1|7859.5|7856.7|7864.7|7861.9|7857|7854.2|386
1641793800000|2022-01-10 05:50:00|7859.7|7856.9|7862.5|7859.7|7865.5|7862.7|7859.7|7856.9|137
1641794100000|2022-01-10 05:55:00|7861.5|7858.7|7859|7856.2|7865.4|7862.6|7859|7856.2|85
1641794400000|2022-01-10 06:00:00|7859.2|7856.4|7856.5|7853.7|7862.2|7859.4|7854.2|7851.4|352
1641794700000|2022-01-10 06:05:00|7856.7|7853.9|7855.9|7853.1|7857|7854.2|7850.4|7847.6|508
1641795000000|2022-01-10 06:10:00|7855.5|7852.7|7855.5|7852.7|7855.9|7853.1|7850.1|7847.3|158
1641795300000|2022-01-10 06:15:00|7854.9|7852.1|7861.6|7858.8|7863.9|7861.1|7852.9|7850.1|228
1641795600000|2022-01-10 06:20:00|7861.8|7859|7863.5|7860.7|7864.5|7861.7|7860.1|7857.3|167
1641795900000|2022-01-10 06:25:00|7863.6|7860.8|7852.5|7849.7|7864.5|7861.7|7852.5|7849.7|214
1641796200000|2022-01-10 06:30:00|7852.6|7849.8|7850.9|7848.1|7857.1|7854.3|7849.5|7846.7|293
1641796500000|2022-01-10 06:35:00|7850.5|7847.7|7850.5|7847.7|7856.1|7853.3|7848.4|7845.6|398
1641796800000|2022-01-10 06:40:00|7850.9|7848.1|7850.4|7847.6|7854.5|7851.7|7847.9|7845.1|511
1641797100000|2022-01-10 06:45:00|7850.2|7847.4|7852.5|7849.7|7854.5|7851.7|7848.2|7845.4|199
1641797400000|2022-01-10 06:50:00|7852.6|7849.8|7865.3|7862.5|7866|7863.2|7852.6|7849.8|344
1641797700000|2022-01-10 06:55:00|7865.5|7862.7|7867.3|7864.5|7869.8|7867|7863.5|7860.7|356
1641798000000|2022-01-10 07:00:00|7866.5|7863.7|7869.2|7866.4|7877.8|7875|7863.8|7861|476
1641798300000|2022-01-10 07:05:00|7868.6|7865.8|7868.2|7865.4|7873.7|7870.9|7868.2|7865.4|103
1641798600000|2022-01-10 07:10:00|7868.3|7865.5|7867.7|7864.9|7871.1|7868.3|7866.1|7863.3|130
1641798900000|2022-01-10 07:15:00|7867.6|7864.8|7859.6|7856.8|7867.7|7864.9|7857.1|7854.3|316
1641799200000|2022-01-10 07:20:00|7859.7|7856.9|7873.5|7870.7|7874.2|7871.4|7859.6|7856.8|197
1641799500000|2022-01-10 07:25:00|7873.7|7870.9|7880|7877.2|7882.2|7879.4|7871.2|7868.4|605
1641799800000|2022-01-10 07:30:00|7879.2|7876.4|7879.9|7877.1|7884.5|7881.7|7876.4|7873.6|424
1641800100000|2022-01-10 07:35:00|7879.5|7876.7|7879.9|7877.1|7880.9|7878.1|7874.9|7872.1|215
1641800400000|2022-01-10 07:40:00|7879.6|7876.8|7876.9|7874.1|7880.9|7878.1|7875.9|7873.1|198
1641800700000|2022-01-10 07:45:00|7876.5|7873.7|7888.2|7885.4|7888.5|7885.7|7876.5|7873.7|470
1641801000000|2022-01-10 07:50:00|7888.5|7885.7|7892.8|7890|7895.1|7892.3|7884.5|7881.7|675
1641801300000|2022-01-10 07:55:00|7893.1|7890.3|7888.1|7885.3|7895.8|7893|7885.1|7882.3|536
1641801600000|2022-01-10 08:00:00|7888.5|7885.7|7890.6|7887.8|7900.3|7897.5|7887.8|7885|1036
1641801900000|2022-01-10 08:05:00|7891|7888.2|7887.5|7884.7|7891.1|7888.3|7883|7880.2|345
1641802200000|2022-01-10 08:10:00|7887.8|7885|7880.1|7877.3|7895.5|7892.7|7878.8|7876|576
1641802500000|2022-01-10 08:15:00|7879.8|7877|7867.1|7864.3|7885.8|7883|7864.5|7861.7|1039
1641802800000|2022-01-10 08:20:00|7867.8|7865|7876.7|7873.9|7883.1|7880.3|7865.1|7862.3|1092
1641803100000|2022-01-10 08:25:00|7877.1|7874.3|7880.6|7877.8|7883.1|7880.3|7868.7|7865.9|758
1641803400000|2022-01-10 08:30:00|7880.1|7877.3|7885.9|7883.1|7891.1|7888.3|7874.7|7871.9|1195
1641803700000|2022-01-10 08:35:00|7885.4|7882.6|7873.4|7870.6|7888|7885.2|7866.4|7863.6|759
1641804000000|2022-01-10 08:40:00|7873.2|7870.4|7873.7|7870.9|7874.1|7871.3|7867.5|7864.7|522
1641804300000|2022-01-10 08:45:00|7873.2|7870.4|7870.1|7867.3|7875.1|7872.3|7860.7|7857.9|751
1641804600000|2022-01-10 08:50:00|7870.7|7867.9|7864.7|7861.9|7872.7|7869.9|7863.7|7860.9|326
1641804900000|2022-01-10 08:55:00|7864.5|7861.7|7852.3|7849.5|7867.2|7864.4|7850.7|7847.9|951
1641805200000|2022-01-10 09:00:00|7852.2|7849.4|7842.3|7839.5|7860.5|7857.7|7840.7|7837.9|1285
1641805500000|2022-01-10 09:05:00|7842.7|7839.9|7875.3|7872.5|7876.3|7873.5|7842.3|7839.5|1230
1641805800000|2022-01-10 09:10:00|7875|7872.2|7887.6|7884.8|7893|7890.2|7872|7869.2|1620
1641806100000|2022-01-10 09:15:00|7887.7|7884.9|7888.2|7885.4|7895.2|7892.4|7885.2|7882.4|641
1641806400000|2022-01-10 09:20:00|7888.6|7885.8|7892.7|7889.9|7896.6|7893.8|7888.6|7885.8|724
1641806700000|2022-01-10 09:25:00|7892.2|7889.4|7893.8|7891|7906.8|7904|7891.8|7889|1746
1641807000000|2022-01-10 09:30:00|7893.2|7890.4|7894.5|7891.7|7897.5|7894.7|7887.5|7884.7|799
1641807300000|2022-01-10 09:35:00|7894.1|7891.3|7899.5|7896.7|7907.5|7904.7|7894.1|7891.3|811
1641807600000|2022-01-10 09:40:00|7899.6|7896.8|7899.9|7897.1|7903.5|7900.7|7898.1|7895.3|360
1641807900000|2022-01-10 09:45:00|7899.8|7897|7893.4|7890.6|7901.4|7898.6|7893.4|7890.6|507
1641808200000|2022-01-10 09:50:00|7893.7|7890.9|7893.4|7890.6|7898.1|7895.3|7890.1|7887.3|485
1641808500000|2022-01-10 09:55:00|7893.1|7890.3|7876.2|7873.4|7896.8|7894|7873.5|7870.7|1139
1641808800000|2022-01-10 10:00:00|7877.2|7874.4|7872.2|7869.4|7883.8|7881|7870.8|7868|1042
1641809100000|2022-01-10 10:05:00|7872.5|7869.7|7866.8|7864|7877.8|7875|7865.3|7862.5|609
1641809400000|2022-01-10 10:10:00|7867.2|7864.4|7872.8|7870|7875.2|7872.4|7865.8|7863|516
1641809700000|2022-01-10 10:15:00|7873.2|7870.4|7873.8|7871|7877.2|7874.4|7865.9|7863.1|376
1641810000000|2022-01-10 10:20:00|7873.9|7871.1|7866.3|7863.5|7874.4|7871.6|7863.8|7861|340
1641810300000|2022-01-10 10:25:00|7865.9|7863.1|7855.6|7852.8|7869.9|7867.1|7848.8|7846|1491
1641810600000|2022-01-10 10:30:00|7855.1|7852.3|7844.9|7842.1|7856.8|7854|7841.5|7838.7|956
1641810900000|2022-01-10 10:35:00|7844.5|7841.7|7844.5|7841.7|7845.9|7843.1|7836.9|7834.1|670
1641811200000|2022-01-10 10:40:00|7844.1|7841.3|7841.8|7839|7844.1|7841.3|7835.4|7832.6|792
1641811500000|2022-01-10 10:45:00|7842.3|7839.5|7841.1|7838.3|7844.6|7841.8|7835.4|7832.6|494
1641811800000|2022-01-10 10:50:00|7841.5|7838.7|7851.6|7848.8|7852.7|7849.9|7841.1|7838.3|565
1641812100000|2022-01-10 10:55:00|7851.7|7848.9|7849.2|7846.4|7851.7|7848.9|7843.2|7840.4|876
1641812400000|2022-01-10 11:00:00|7848.2|7845.4|7840.2|7837.4|7851.8|7849|7835.8|7833|1181
1641812700000|2022-01-10 11:05:00|7841.2|7838.4|7836.2|7833.4|7845.2|7842.4|7828.2|7825.4|830
1641813000000|2022-01-10 11:10:00|7835.6|7832.8|7840.2|7837.4|7847.2|7844.4|7833.7|7830.9|449
1641813300000|2022-01-10 11:15:00|7839.2|7836.4|7839.2|7836.4|7846.9|7844.1|7837.8|7835|515
1641813600000|2022-01-10 11:20:00|7839.7|7836.9|7832.7|7829.9|7841.6|7838.8|7826.3|7823.5|936
1641813900000|2022-01-10 11:25:00|7833|7830.2|7837.9|7835.1|7840.3|7837.5|7830.3|7827.5|563
1641814200000|2022-01-10 11:30:00|7836.9|7834.1|7838.8|7836|7842.7|7839.9|7831.7|7828.9|941
1641814500000|2022-01-10 11:35:00|7839.2|7836.4|7831.3|7828.5|7849.3|7846.5|7828.5|7825.7|781
1641814800000|2022-01-10 11:40:00|7831|7828.2|7836.5|7833.7|7843|7840.2|7828.2|7825.4|701
1641815100000|2022-01-10 11:45:00|7836.7|7833.9|7842.5|7839.7|7846.3|7843.5|7836|7833.2|429
1641815400000|2022-01-10 11:50:00|7842.4|7839.6|7837|7834.2|7845|7842.2|7832.6|7829.8|382
1641815700000|2022-01-10 11:55:00|7837.1|7834.3|7842.6|7839.8|7846.6|7843.8|7835.5|7832.7|277
1641816000000|2022-01-10 12:00:00|7843.1|7840.3|7841.1|7838.3|7846.6|7843.8|7840.6|7837.8|217
1641816300000|2022-01-10 12:05:00|7841.3|7838.5|7829|7826.2|7841.3|7838.5|7822.3|7819.5|787
1641816600000|2022-01-10 12:10:00|7828.9|7826.1|7818.7|7815.9|7832|7829.2|7818|7815.2|1082
1641816900000|2022-01-10 12:15:00|7818.4|7815.6|7804.5|7801.7|7818.4|7815.6|7797.7|7794.9|3054
1641817200000|2022-01-10 12:20:00|7803.8|7801|7807.1|7804.3|7811.5|7808.7|7796.8|7794|1131
1641817500000|2022-01-10 12:25:00|7807|7804.2|7814.8|7812|7818.7|7815.9|7803|7800.2|1308
1641817800000|2022-01-10 12:30:00|7814.6|7811.8|7801.6|7798.8|7816.2|7813.4|7799.2|7796.4|1013
1641818100000|2022-01-10 12:35:00|7800.6|7797.8|7804.2|7801.4|7811.7|7808.9|7800.6|7797.8|776
1641818400000|2022-01-10 12:40:00|7803.5|7800.7|7806.2|7803.4|7811.2|7808.4|7799.8|7797|610
1641818700000|2022-01-10 12:45:00|7805.8|7803|7804.8|7802|7807.2|7804.4|7800.2|7797.4|604
1641819000000|2022-01-10 12:50:00|7804.7|7801.9|7808.2|7805.4|7811.9|7809.1|7803.2|7800.4|658
1641819300000|2022-01-10 12:55:00|7808.1|7805.3|7806.8|7804|7813.2|7810.4|7805.2|7802.4|560
1641819600000|2022-01-10 13:00:00|7807.2|7804.4|7791.2|7788.4|7807.4|7804.6|7786.4|7783.6|2293
1641819900000|2022-01-10 13:05:00|7790.2|7787.4|7807.2|7804.4|7816.8|7814|7788.9|7786.1|2044
1641820200000|2022-01-10 13:10:00|7807.3|7804.5|7824.5|7821.7|7825.5|7822.7|7803.2|7800.4|2358
1641820500000|2022-01-10 13:15:00|7825|7822.2|7826.2|7823.4|7831.2|7828.4|7819.9|7817.1|1496
1641820800000|2022-01-10 13:20:00|7826|7823.2|7818.5|7815.7|7833.5|7830.7|7814.5|7811.7|1607
1641821100000|2022-01-10 13:25:00|7817.9|7815.1|7822.9|7820.1|7830.2|7827.4|7815.6|7812.8|1065
1641821400000|2022-01-10 13:30:00|7823|7820.2|7833|7830.2|7837.2|7834.4|7819.9|7817.1|1301
1641821700000|2022-01-10 13:35:00|7832.5|7829.7|7837.8|7835|7840.1|7837.3|7825.9|7823.1|1752
1641822000000|2022-01-10 13:40:00|7837.1|7834.3|7837|7834.2|7843.7|7840.9|7828.9|7826.1|2368
1641822300000|2022-01-10 13:45:00|7837.4|7834.6|7837.6|7834.8|7839.4|7836.6|7827.4|7824.6|873
1641822600000|2022-01-10 13:50:00|7838.5|7835.7|7844.6|7841.8|7856.3|7853.5|7836.5|7833.7|2206
1641822900000|2022-01-10 13:55:00|7843.6|7840.8|7844.3|7841.5|7849.3|7846.5|7840.3|7837.5|1419
1641823200000|2022-01-10 14:00:00|7845.8|7843|7835.9|7833.1|7847.3|7844.5|7825.8|7823|3495
1641823500000|2022-01-10 14:05:00|7835.6|7832.8|7834.3|7831.5|7839.3|7836.5|7822.6|7819.8|1674
1641823800000|2022-01-10 14:10:00|7835.3|7832.5|7830.9|7828.1|7841.3|7838.5|7829|7826.2|2244
1641824100000|2022-01-10 14:15:00|7831|7828.2|7834.4|7831.6|7836.6|7833.8|7824.4|7821.6|1183
1641824400000|2022-01-10 14:20:00|7834.5|7831.7|7841|7838.2|7844.4|7841.6|7831|7828.2|1422
1641824700000|2022-01-10 14:25:00|7841.4|7838.6|7846|7843.2|7848.7|7845.9|7840|7837.2|1389
1641825000000|2022-01-10 14:30:00|7846.6|7843.8|7843.3|7840.5|7872.6|7869.8|7841.3|7838.5|5082
1641825300000|2022-01-10 14:35:00|7843.5|7840.7|7838|7835.2|7843.6|7840.8|7825.5|7822.7|2475
1641825600000|2022-01-10 14:40:00|7837.6|7834.8|7844.2|7841.4|7854.3|7851.5|7833.6|7830.8|3006
1641825900000|2022-01-10 14:45:00|7844.6|7841.8|7816.5|7813.7|7846|7843.2|7812.8|7810|2680
1641826200000|2022-01-10 14:50:00|7816.8|7814|7818.1|7815.3|7822.2|7819.4|7807|7804.2|2687
1641826500000|2022-01-10 14:55:00|7818|7815.2|7816.2|7813.4|7820.6|7817.8|7808.6|7805.8|1615
1641826800000|2022-01-10 15:00:00|7816.1|7813.3|7755.9|7753.1|7816.6|7813.8|7752.1|7749.3|8733
1641827100000|2022-01-10 15:05:00|7755.4|7752.6|7792.9|7790.1|7800.6|7797.8|7754.8|7752|3899
1641827400000|2022-01-10 15:10:00|7793.1|7790.3|7776.2|7773.4|7793.6|7790.8|7754.6|7751.8|4587
1641827700000|2022-01-10 15:15:00|7775.7|7772.9|7780.3|7777.5|7790.2|7787.4|7773.6|7770.8|2732
1641828000000|2022-01-10 15:20:00|7780.4|7777.6|7790.1|7787.3|7794.1|7791.3|7780.4|7777.6|2747
1641828300000|2022-01-10 15:25:00|7789.9|7787.1|7794.1|7791.3|7803.7|7800.9|7785.1|7782.3|4196
1641828600000|2022-01-10 15:30:00|7793.6|7790.8|7826.9|7824.1|7842.3|7839.5|7788.1|7785.3|6544
1641828900000|2022-01-10 15:35:00|7827.6|7824.8|7815.6|7812.8|7832.9|7830.1|7812.3|7809.5|3315
1641829200000|2022-01-10 15:40:00|7815.8|7813|7824.4|7821.6|7825.5|7822.7|7809.3|7806.5|2331
1641829500000|2022-01-10 15:45:00|7824.5|7821.7|7831.8|7829|7832.8|7830|7815.9|7813.1|2667
1641829800000|2022-01-10 15:50:00|7831.9|7829.1|7829|7826.2|7833.8|7831|7821.4|7818.6|2977
1641830100000|2022-01-10 15:55:00|7829.2|7826.4|7831.2|7828.4|7832.3|7829.5|7816.3|7813.5|2235
1641830400000|2022-01-10 16:00:00|7831|7828.2|7794.5|7791.7|7836.9|7834.1|7785.8|7783|5022
1641830700000|2022-01-10 16:05:00|7794.7|7791.9|7801.4|7798.6|7807.3|7804.5|7789.2|7786.4|2533
1641831000000|2022-01-10 16:10:00|7801.1|7798.3|7812.4|7809.6|7817|7814.2|7795.8|7793|2232
1641831300000|2022-01-10 16:15:00|7812|7809.2|7831.4|7828.6|7838.8|7836|7808.4|7805.6|3956
1641831600000|2022-01-10 16:20:00|7831.8|7829|7828|7825.2|7837.4|7834.6|7821.4|7818.6|2099
1641831900000|2022-01-10 16:25:00|7826.9|7824.1|7825.3|7822.5|7832.3|7829.5|7815|7812.2|3769
1641832200000|2022-01-10 16:30:00|7826.3|7823.5|7829.6|7826.8|7836.6|7833.8|7819.6|7816.8|2469
1641832500000|2022-01-10 16:35:00|7830|7827.2|7809.9|7807.1|7833.6|7830.8|7805.7|7802.9|2157
1641832800000|2022-01-10 16:40:00|7809.7|7806.9|7806.7|7803.9|7811.7|7808.9|7794.7|7791.9|2060
1641833100000|2022-01-10 16:45:00|7807|7804.2|7800.2|7797.4|7817.7|7814.9|7795.7|7792.9|1991
1641833400000|2022-01-10 16:50:00|7800.1|7797.3|7802.1|7799.3|7812.7|7809.9|7796.7|7793.9|1214
1641833700000|2022-01-10 16:55:00|7802.2|7799.4|7801.5|7798.7|7807.5|7804.7|7797.3|7794.5|1837
1641834000000|2022-01-10 17:00:00|7801.3|7798.5|7798.8|7796|7811.8|7809|7795.3|7792.5|1310
1641834300000|2022-01-10 17:05:00|7799.5|7796.7|7796.5|7793.7|7805.8|7803|7794.5|7791.7|1393
1641834600000|2022-01-10 17:10:00|7796.8|7794|7808|7805.2|7813.8|7811|7795.5|7792.7|1145
1641834900000|2022-01-10 17:15:00|7807.8|7805|7804.8|7802|7812.3|7809.5|7801.4|7798.6|942
1641835200000|2022-01-10 17:20:00|7804.4|7801.6|7816.8|7814|7818.4|7815.6|7804.4|7801.6|1028
1641835500000|2022-01-10 17:25:00|7816.2|7813.4|7794.2|7791.4|7822.3|7819.5|7791.6|7788.8|2825
1641835800000|2022-01-10 17:30:00|7794.6|7791.8|7768.2|7765.4|7795.6|7792.8|7766.2|7763.4|2952
1641836100000|2022-01-10 17:35:00|7768.6|7765.8|7765.8|7763|7772.6|7769.8|7758.1|7755.3|2503
1641836400000|2022-01-10 17:40:00|7765.2|7762.4|7774.4|7771.6|7781.4|7778.6|7764.8|7762|1668
1641836700000|2022-01-10 17:45:00|7775.4|7772.6|7787.4|7784.6|7799.4|7796.6|7773.4|7770.6|2580
1641837000000|2022-01-10 17:50:00|7787.8|7785|7798.9|7796.1|7803.4|7800.6|7783.4|7780.6|2084
1641837300000|2022-01-10 17:55:00|7798.5|7795.7|7789.8|7787|7799.4|7796.6|7788.9|7786.1|1357
1641837600000|2022-01-10 18:00:00|7789.4|7786.6|7785|7782.2|7794.8|7792|7777.8|7775|1443
1641837900000|2022-01-10 18:05:00|7785.6|7782.8|7793.5|7790.7|7795.6|7792.8|7783|7780.2|694
1641838200000|2022-01-10 18:10:00|7793.4|7790.6|7778.5|7775.7|7796|7793.2|7777.1|7774.3|2033
1641838500000|2022-01-10 18:15:00|7778.6|7775.8|7785.5|7782.7|7788.1|7785.3|7774.1|7771.3|1360
1641838800000|2022-01-10 18:20:00|7785.6|7782.8|7794.1|7791.3|7794.5|7791.7|7775.5|7772.7|1660
1641839100000|2022-01-10 18:25:00|7793.8|7791|7783.7|7780.9|7795.1|7792.3|7783.2|7780.4|1486
1641839400000|2022-01-10 18:30:00|7783.6|7780.8|7788.4|7785.6|7795.4|7792.6|7783.1|7780.3|1204
1641839700000|2022-01-10 18:35:00|7789.4|7786.6|7785.4|7782.6|7792.7|7789.9|7778.2|7775.4|1027
1641840000000|2022-01-10 18:40:00|7785.7|7782.9|7788.1|7785.3|7788.7|7785.9|7780.7|7777.9|1049
1641840300000|2022-01-10 18:45:00|7788.2|7785.4|7800.4|7797.6|7800.4|7797.6|7784.7|7781.9|1510
1641840600000|2022-01-10 18:50:00|7800.7|7797.9|7807.7|7804.9|7809.1|7806.3|7799.7|7796.9|1652
1641840900000|2022-01-10 18:55:00|7807.3|7804.5|7808.3|7805.5|7811.1|7808.3|7802.7|7799.9|1770
1641841200000|2022-01-10 19:00:00|7808.1|7805.3|7820|7817.2|7820.6|7817.8|7807.3|7804.5|4072
1641841500000|2022-01-10 19:05:00|7819.5|7816.7|7823.3|7820.5|7829.6|7826.8|7814|7811.2|2671
1641841800000|2022-01-10 19:10:00|7822.3|7819.5|7810.1|7807.3|7825.8|7823|7808.7|7805.9|2182
1641842100000|2022-01-10 19:15:00|7810.2|7807.4|7807.8|7805|7816.3|7813.5|7803.2|7800.4|4247
1641842400000|2022-01-10 19:20:00|7808.2|7805.4|7811.8|7809|7811.8|7809|7796.2|7793.4|2662
1641842700000|2022-01-10 19:25:00|7811.1|7808.3|7773.1|7770.3|7817.3|7814.5|7772.1|7769.3|9705
1641843000000|2022-01-10 19:30:00|7774.1|7771.3|7769|7766.2|7785.7|7782.9|7767|7764.2|3820
1641843300000|2022-01-10 19:35:00|7769.8|7767|7758.4|7755.6|7773|7770.2|7754.8|7752|1845
1641843600000|2022-01-10 19:40:00|7758.8|7756|7749.8|7747|7759.8|7757|7748.8|7746|1234
1641843900000|2022-01-10 19:45:00|7749.4|7746.6|7763|7760.2|7764.2|7761.4|7748|7745.2|960
1641844200000|2022-01-10 19:50:00|7763.2|7760.4|7764|7761.2|7767|7764.2|7761.7|7758.9|458
1641844500000|2022-01-10 19:55:00|7763.3|7760.5|7777.1|7774.3|7777.1|7774.3|7762|7759.2|733
1641844800000|2022-01-10 20:00:00|7777.3|7774.5|7775.6|7772.8|7780.8|7778|7770.4|7767.6|458
1641845100000|2022-01-10 20:05:00|7776.1|7773.3|7775|7772.2|7779|7776.2|7772.1|7769.3|500
1641845400000|2022-01-10 20:10:00|7774|7771.2|7777|7774.2|7778|7775.2|7770|7767.2|973
1641845700000|2022-01-10 20:15:00|7777.5|7774.7|7783.4|7780.6|7786.8|7784|7772.4|7769.6|493
1641846000000|2022-01-10 20:20:00|7783.8|7781|7782|7779.2|7784.9|7782.1|7777|7774.2|230
1641846300000|2022-01-10 20:25:00|7781.5|7778.7|7779.9|7777.1|7783|7780.2|7779|7776.2|277
1641846600000|2022-01-10 20:30:00|7779.7|7776.9|7782.4|7779.6|7783.4|7780.6|7776|7773.2|296
1641846900000|2022-01-10 20:35:00|7783|7780.2|7783|7780.2|7786.4|7783.6|7782|7779.2|242
1641847200000|2022-01-10 20:40:00|7783.5|7780.7|7786|7783.2|7789|7786.2|7777|7774.2|492
1641847500000|2022-01-10 20:45:00|7785.8|7783|7788.5|7785.7|7792.7|7789.9|7785|7782.2|694
1641847800000|2022-01-10 20:50:00|7788.6|7785.8|7790.7|7787.9|7793.2|7790.4|7787.2|7784.4|556
1641848100000|2022-01-10 20:55:00|7790.6|7787.8|7801.4|7798.6|7804.1|7801.3|7790.6|7787.8|2981
1641848400000|2022-01-10 21:00:00|7801.1|7798.3|7798.9|7796.1|7803.6|7800.8|7798.4|7795.6|641
1641848700000|2022-01-10 21:05:00|7799.7|7795.7|7794.8|7792|7800.4|7797.6|7794.2|7791.4|1737
1641849000000|2022-01-10 21:10:00|7794.4|7791.6|7798.2|7795.4|7799.2|7796.4|7793.7|7790.9|462
1641849300000|2022-01-10 21:15:00|7798.3|7795.5|7802.2|7799.4|7803.7|7800.9|7798.3|7795.5|338
1641849600000|2022-01-10 21:20:00|7802.3|7799.5|7801.2|7798.4|7803.8|7801|7800.2|7797.4|82
1641849900000|2022-01-10 21:25:00|7801.5|7798.7|7799.2|7796.4|7802.5|7799.7|7797.2|7794.4|275
1641850200000|2022-01-10 21:30:00|7799|7796.2|7799.5|7796.7|7801.7|7798.9|7797.5|7794.7|160
1641850500000|2022-01-10 21:35:00|7800|7797.2|7801.5|7798.7|7801.5|7798.7|7797.9|7795.1|127
1641850800000|2022-01-10 21:40:00|7801.2|7798.4|7795.1|7792.3|7801.2|7798.4|7794.5|7791.7|242
1641851100000|2022-01-10 21:45:00|7795.3|7792.5|7801.5|7798.7|7803.5|7800.7|7795.3|7792.5|174
1641851400000|2022-01-10 21:50:00|7801.1|7798.3|7803.5|7800.7|7805.1|7802.3|7801.1|7798.3|139
1641851700000|2022-01-10 21:55:00|7804.3|7801.5|7804.9|7802.1|7805.5|7802.7|7801.1|7798.3|332
1641855600000|2022-01-10 23:00:00|7807.6|7804.8|7806.7|7803.9|7811.7|7808.9|7804.8|7801.3|216
1641855900000|2022-01-10 23:05:00|7807.1|7804.3|7804.7|7801.9|7807.7|7804.9|7801.2|7798.4|126
1641856200000|2022-01-10 23:10:00|7804.2|7801.4|7807.8|7805|7808.7|7805.9|7804.2|7801.4|63
1641856500000|2022-01-10 23:15:00|7807.7|7804.9|7807.8|7805|7808.7|7805.9|7803.7|7800.9|85
1641856800000|2022-01-10 23:20:00|7807.9|7805.1|7812.7|7809.9|7813.3|7810.5|7807.8|7805|75
1641857100000|2022-01-10 23:25:00|7812.3|7809.5|7812.2|7809.4|7813.3|7810.5|7810.3|7807.5|59
1641857400000|2022-01-10 23:30:00|7811.7|7808.9|7814.5|7811.7|7814.5|7811.7|7811|7808.2|70
1641857700000|2022-01-10 23:35:00|7814|7811.2|7810|7807.2|7814.8|7812|7809.4|7806.6|106
1641858000000|2022-01-10 23:40:00|7811.4|7808.6|7815.4|7812.6|7815.4|7812.6|7811.4|7808.6|47
1641858300000|2022-01-10 23:45:00|7816.4|7813.6|7816.4|7813.6|7816.4|7813.6|7811.4|7808.6|79
1641858600000|2022-01-10 23:50:00|7816.3|7813.5|7814.8|7812|7816.4|7813.6|7814|7811.2|49
1641858900000|2022-01-10 23:55:00|7814.4|7811.6|7818.3|7815.5|7818.4|7815.6|7814.4|7811.6|64
1641859200000|2022-01-11 00:00:00|7818.4|7815.6|7819.7|7816.9|7822.3|7819.5|7816.8|7814|160
1641859500000|2022-01-11 00:05:00|7819.9|7817.1|7821.9|7819.1|7823.7|7820.9|7818.4|7815.6|104
1641859800000|2022-01-11 00:10:00|7821.7|7818.9|7826.2|7823.4|7827.4|7824.6|7821.7|7818.9|153
1641860100000|2022-01-11 00:15:00|7826.4|7823.6|7818.2|7815.4|7826.4|7823.6|7817.7|7814.9|90
1641860400000|2022-01-11 00:20:00|7818.4|7815.6|7813.2|7810.4|7819.9|7817.1|7812.3|7809.5|222
1641860700000|2022-01-11 00:25:00|7813.3|7810.5|7813.2|7810.4|7817.3|7814.5|7812.8|7810|51
1641861000000|2022-01-11 00:30:00|7812.7|7809.9|7810.3|7807.5|7813.3|7810.5|7808.7|7805.9|153
1641861300000|2022-01-11 00:35:00|7810.2|7807.4|7815.2|7812.4|7815.7|7812.9|7809.7|7806.9|72
1641861600000|2022-01-11 00:40:00|7814.7|7811.9|7819.1|7816.3|7819.5|7816.7|7813.5|7810.7|153
1641861900000|2022-01-11 00:45:00|7819|7816.2|7814.1|7811.3|7820.1|7817.3|7814.1|7811.3|70
1641862200000|2022-01-11 00:50:00|7814|7811.2|7821.5|7818.7|7822.1|7819.3|7813.5|7810.7|137
1641862500000|2022-01-11 00:55:00|7822.1|7819.3|7819.1|7816.3|7822.1|7819.3|7818.4|7815.6|100
1641862800000|2022-01-11 01:00:00|7819.2|7816.4|7815.1|7812.3|7827.6|7824.8|7807.3|7804.5|1100
1641863100000|2022-01-11 01:05:00|7815.9|7813.1|7804.1|7801.3|7818.9|7816.1|7801.7|7798.9|422
1641863400000|2022-01-11 01:10:00|7804.2|7801.4|7806.3|7803.5|7813.3|7810.5|7798.2|7795.4|487
1641863700000|2022-01-11 01:15:00|7806.2|7803.4|7812.7|7809.9|7814|7811.2|7799.3|7796.5|431
1641864000000|2022-01-11 01:20:00|7813|7810.2|7818.7|7815.9|7830.3|7827.5|7812.7|7809.9|943
1641864300000|2022-01-11 01:25:00|7818.8|7816|7830.7|7827.9|7831.7|7828.9|7811.7|7808.9|1360
1641864600000|2022-01-11 01:30:00|7830.8|7828|7829.1|7826.3|7835.3|7832.5|7817|7814.2|1373
1641864900000|2022-01-11 01:35:00|7829.6|7826.8|7836.4|7833.6|7838.5|7835.7|7829|7826.2|731
1641865200000|2022-01-11 01:40:00|7836|7833.2|7828|7825.2|7837|7834.2|7827.6|7824.8|596
1641865500000|2022-01-11 01:45:00|7828.1|7825.3|7817.9|7815.1|7829|7826.2|7817|7814.2|493
1641865800000|2022-01-11 01:50:00|7817.8|7815|7814.1|7811.3|7821|7818.2|7813|7810.2|408
1641866100000|2022-01-11 01:55:00|7814.6|7811.8|7813|7810.2|7819.6|7816.8|7811.5|7808.7|184
1641866400000|2022-01-11 02:00:00|7813.2|7810.4|7810.6|7807.8|7816.2|7813.4|7807.6|7804.8|332
1641866700000|2022-01-11 02:05:00|7810.1|7807.3|7824|7821.2|7824.6|7821.8|7809.1|7806.3|307
1641867000000|2022-01-11 02:10:00|7824.2|7821.4|7826.6|7823.8|7827.9|7825.1|7822.4|7819.6|221
1641867300000|2022-01-11 02:15:00|7826.4|7823.6|7825.6|7822.8|7827|7824.2|7823.6|7820.8|93
1641867600000|2022-01-11 02:20:00|7825.5|7822.7|7826.1|7823.3|7828.6|7825.8|7825|7822.2|161
1641867900000|2022-01-11 02:25:00|7826|7823.2|7825|7822.2|7828|7825.2|7825|7822.2|81
1641868200000|2022-01-11 02:30:00|7825.1|7822.3|7830|7827.2|7830.3|7827.5|7821|7818.2|300
1641868500000|2022-01-11 02:35:00|7829.8|7827|7831|7828.2|7831.3|7828.5|7828|7825.2|104
1641868800000|2022-01-11 02:40:00|7830.8|7828|7831.6|7828.8|7832.6|7829.8|7828.6|7825.8|477
1641869100000|2022-01-11 02:45:00|7831.7|7828.9|7835.1|7832.3|7837.6|7834.8|7831.1|7828.3|410
1641869400000|2022-01-11 02:50:00|7835.2|7832.4|7834.7|7831.9|7837.8|7835|7834.1|7831.3|517
1641869700000|2022-01-11 02:55:00|7835.2|7832.4|7840.6|7837.8|7842.2|7839.4|7835.2|7832.4|451
1641870000000|2022-01-11 03:00:00|7840.2|7837.4|7849.2|7846.4|7850.2|7847.4|7839.2|7836.4|443
1641870300000|2022-01-11 03:05:00|7849|7846.2|7844.5|7841.7|7849.5|7846.7|7843.5|7840.7|315
1641870600000|2022-01-11 03:10:00|7844.7|7841.9|7843.2|7840.4|7846.2|7843.4|7842.5|7839.7|143
1641870900000|2022-01-11 03:15:00|7843.9|7841.1|7849.5|7846.7|7850.5|7847.7|7843.2|7840.4|470
1641871200000|2022-01-11 03:20:00|7849.1|7846.3|7848.4|7845.6|7852.4|7849.6|7846.4|7843.6|513
1641871500000|2022-01-11 03:25:00|7848.5|7845.7|7845.3|7842.5|7852|7849.1|7844|7841.2|431
1641871800000|2022-01-11 03:30:00|7845.4|7842.6|7840.4|7837.6|7846.4|7843.6|7838.4|7835.6|374
1641872100000|2022-01-11 03:35:00|7840.5|7837.7|7838|7835.2|7842.6|7839.8|7835.4|7832.6|289
1641872400000|2022-01-11 03:40:00|7838.4|7835.6|7838.5|7835.7|7839.4|7836.6|7837|7834.2|156
1641872700000|2022-01-11 03:45:00|7838.6|7835.8|7837|7834.2|7839|7836.2|7836.4|7833.6|94
1641873000000|2022-01-11 03:50:00|7837.9|7835.1|7836.2|7833.4|7838.4|7835.6|7833.3|7830.5|190
1641873300000|2022-01-11 03:55:00|7836.3|7833.5|7836.3|7833.5|7837.3|7834.5|7834.5|7831.7|62
1641873600000|2022-01-11 04:00:00|7836.2|7833.4|7835.3|7832.5|7839.2|7836.4|7834|7831.2|322
1641873900000|2022-01-11 04:05:00|7835.2|7832.4|7830.3|7827.5|7835.3|7832.5|7829.2|7826.4|143
1641874200000|2022-01-11 04:10:00|7831.3|7828.5|7830.3|7827.5|7833.9|7831.1|7829.3|7826.5|129
1641874500000|2022-01-11 04:15:00|7830.8|7828|7830.8|7828|7832.8|7830|7828.3|7825.5|87
1641874800000|2022-01-11 04:20:00|7830.9|7828.1|7829.8|7827|7831.4|7828.6|7828.7|7825.9|46
1641875100000|2022-01-11 04:25:00|7829.3|7826.5|7829.3|7826.5|7829.9|7827.1|7828.8|7826|39
1641875400000|2022-01-11 04:30:00|7829.2|7826.4|7830.7|7827.9|7831.2|7828.4|7828.3|7825.5|34
1641875700000|2022-01-11 04:35:00|7830.8|7828|7830.9|7828.1|7830.9|7828.1|7828.3|7825.5|32
1641876000000|2022-01-11 04:40:00|7831.3|7828.5|7834.3|7831.5|7836.2|7833.4|7831.3|7828.5|80
1641876300000|2022-01-11 04:45:00|7834.2|7831.4|7831.8|7829|7834.3|7831.5|7831.3|7828.5|50
1641876600000|2022-01-11 04:50:00|7831.9|7829.1|7834.2|7831.4|7835.3|7832.5|7831.8|7829|27
1641876900000|2022-01-11 04:55:00|7834|7831.2|7832.3|7829.5|7834.3|7831.5|7832.3|7829.5|53
1641877200000|2022-01-11 05:00:00|7832.2|7829.4|7837.6|7834.8|7838.3|7835.5|7831.7|7828.9|96
1641877500000|2022-01-11 05:05:00|7838.1|7835.3|7841.3|7838.5|7844.3|7841.5|7837.6|7834.8|259
1641877800000|2022-01-11 05:10:00|7840.8|7838|7841.1|7838.3|7842.6|7839.8|7838.8|7836|113
1641878100000|2022-01-11 05:15:00|7841.3|7838.5|7836.1|7833.3|7841.3|7838.5|7834.9|7832.1|89
1641878400000|2022-01-11 05:20:00|7836|7833.2|7837.1|7834.3|7838.2|7835.4|7835.2|7832.4|29
1641878700000|2022-01-11 05:25:00|7836.6|7833.8|7834.6|7831.8|7838.2|7835.4|7833.2|7830.4|212
1641879000000|2022-01-11 05:30:00|7834.2|7831.4|7835.2|7832.4|7838.2|7835.4|7829.2|7826.4|311
1641879300000|2022-01-11 05:35:00|7835.4|7832.6|7833.2|7830.4|7838.2|7835.4|7833.2|7830.4|98
1641879600000|2022-01-11 05:40:00|7833.1|7830.3|7833.7|7830.9|7833.7|7830.9|7828.1|7825.3|149
1641879900000|2022-01-11 05:45:00|7834.1|7831.3|7835.2|7832.4|7836.2|7833.4|7831.1|7828.3|117
1641880200000|2022-01-11 05:50:00|7835.6|7832.8|7837.2|7834.4|7838.2|7835.4|7835.2|7832.4|119
1641880500000|2022-01-11 05:55:00|7837.6|7834.8|7837.1|7834.3|7839.2|7836.4|7836.6|7833.8|130
1641880800000|2022-01-11 06:00:00|7837.2|7834.4|7836.2|7833.4|7841.2|7838.4|7835.6|7832.8|180
1641881100000|2022-01-11 06:05:00|7836.1|7833.3|7833.1|7830.3|7837.1|7834.3|7831.6|7828.8|215
1641881400000|2022-01-11 06:10:00|7833.2|7830.4|7838.7|7835.9|7840.2|7837.4|7830.2|7827.4|206
1641881700000|2022-01-11 06:15:00|7838.6|7835.8|7839.2|7836.4|7839.8|7837|7835.2|7832.4|266
1641882000000|2022-01-11 06:20:00|7839.1|7836.3|7839.2|7836.4|7842.2|7839.4|7837.7|7834.9|291
1641882300000|2022-01-11 06:25:00|7839.6|7836.8|7835.2|7832.4|7840.6|7837.8|7834.6|7831.8|147
1641882600000|2022-01-11 06:30:00|7835.1|7832.3|7846|7843.2|7847.2|7844.4|7835.1|7832.3|458
1641882900000|2022-01-11 06:35:00|7845.5|7842.7|7842.2|7839.4|7846.5|7843.7|7840.5|7837.7|190
1641883200000|2022-01-11 06:40:00|7841.7|7838.9|7839|7836.2|7843.5|7840.7|7838.2|7835.4|191
1641883500000|2022-01-11 06:45:00|7839.2|7836.4|7841|7838.2|7842.2|7839.4|7838.5|7835.7|272
1641883800000|2022-01-11 06:50:00|7841.4|7838.6|7834.5|7831.7|7841.5|7838.7|7833.5|7830.7|193
1641884100000|2022-01-11 06:55:00|7834.6|7831.8|7833.9|7831.1|7836.5|7833.7|7830.9|7828.1|290
1641884400000|2022-01-11 07:00:00|7834.3|7831.5|7822.4|7819.6|7838.9|7836.1|7821.3|7818.5|653
1641884700000|2022-01-11 07:05:00|7822.9|7820.1|7827.9|7825.1|7828.9|7826.1|7821.5|7818.7|179
1641885000000|2022-01-11 07:10:00|7828.3|7825.5|7829.9|7827.1|7832.8|7830|7825.9|7823.1|168
1641885300000|2022-01-11 07:15:00|7829.4|7826.6|7840.9|7838.1|7840.9|7838.1|7829.4|7826.6|411
1641885600000|2022-01-11 07:20:00|7841|7838.2|7840.5|7837.7|7841.9|7839.1|7839.3|7836.5|147
1641885900000|2022-01-11 07:25:00|7840.9|7838.1|7852.5|7849.7|7855.5|7852.7|7840.3|7837.5|697
1641886200000|2022-01-11 07:30:00|7852.4|7849.6|7853.4|7850.6|7854.4|7851.6|7848.3|7845.5|306
1641886500000|2022-01-11 07:35:00|7853.5|7850.7|7850.9|7848.1|7853.9|7851.1|7849.4|7846.6|114
1641886800000|2022-01-11 07:40:00|7851.2|7848.4|7852.4|7849.6|7853.9|7851.1|7850.9|7848.1|121
1641887100000|2022-01-11 07:45:00|7852.5|7849.7|7857.8|7855|7861.5|7858.7|7852.2|7849.4|436
1641887400000|2022-01-11 07:50:00|7858|7855.2|7860.2|7857.4|7860.3|7857.5|7853.2|7850.4|318
1641887700000|2022-01-11 07:55:00|7859.3|7856.5|7853.2|7850.4|7859.3|7856.5|7851.2|7848.4|284
1641888000000|2022-01-11 08:00:00|7853.3|7850.5|7859.3|7856.5|7866.4|7863.6|7849.3|7846.5|809
1641888300000|2022-01-11 08:05:00|7859.2|7856.4|7855.8|7853|7863.8|7861|7852.8|7850|477
1641888600000|2022-01-11 08:10:00|7856.2|7853.4|7848.3|7845.5|7856.8|7854|7847.2|7844.4|655
1641888900000|2022-01-11 08:15:00|7848.2|7845.4|7856.3|7853.5|7857.8|7855|7847.2|7844.4|378
1641889200000|2022-01-11 08:20:00|7856.8|7854|7869.8|7867|7871.9|7869.1|7856.8|7854|955
1641889500000|2022-01-11 08:25:00|7869.3|7866.5|7862.4|7859.6|7870.2|7867.4|7859.8|7857|1026
1641889800000|2022-01-11 08:30:00|7862.8|7860|7860.8|7858|7874.4|7871.6|7854.8|7852|919
1641890100000|2022-01-11 08:35:00|7861|7858.2|7863.3|7860.5|7868.2|7865.4|7860.8|7858|435
1641890400000|2022-01-11 08:40:00|7863.4|7860.6|7866.4|7863.6|7868.8|7866|7861.4|7858.6|350
1641890700000|2022-01-11 08:45:00|7865.9|7863.1|7870.8|7868|7874.8|7872|7865.4|7862.6|471
1641891000000|2022-01-11 08:50:00|7870.9|7868.1|7874.6|7871.8|7880.5|7877.7|7870.6|7867.8|919
1641891300000|2022-01-11 08:55:00|7875|7872.2|7878.8|7876|7879.4|7876.6|7868.6|7865.8|590
1641891600000|2022-01-11 09:00:00|7878.4|7875.6|7882.1|7879.3|7885|7882.2|7877.4|7874.6|910
1641891900000|2022-01-11 09:05:00|7881.6|7878.8|7877.6|7874.8|7882.1|7879.3|7870.5|7867.7|1470
1641892200000|2022-01-11 09:10:00|7877.5|7874.7|7885.7|7882.9|7888.6|7885.8|7874.1|7871.3|605
1641892500000|2022-01-11 09:15:00|7885.2|7882.4|7898.7|7895.9|7900.4|7897.6|7885.2|7882.4|1396
1641892800000|2022-01-11 09:20:00|7899.4|7896.6|7909|7906.2|7915.4|7912.6|7898.7|7895.9|2622
1641893100000|2022-01-11 09:25:00|7909.6|7906.8|7908.5|7905.7|7912.4|7909.6|7905.6|7902.8|787
1641893400000|2022-01-11 09:30:00|7908.3|7905.5|7908.3|7905.5|7918.2|7915.4|7904.8|7902|831
1641893700000|2022-01-11 09:35:00|7908.8|7906|7918|7915.2|7926|7923.2|7908|7905.2|1254
1641894000000|2022-01-11 09:40:00|7918.3|7915.5|7912.6|7909.8|7921|7918.2|7907.9|7905.1|702
1641894300000|2022-01-11 09:45:00|7912.3|7909.5|7910.4|7907.6|7916.9|7914.1|7907.9|7905.1|612
1641894600000|2022-01-11 09:50:00|7910.3|7907.5|7908.9|7906.1|7915.9|7913.1|7908.5|7905.7|530
1641894900000|2022-01-11 09:55:00|7909.5|7906.7|7899.3|7896.5|7915.5|7912.7|7898|7895.2|1051
1641895200000|2022-01-11 10:00:00|7899.7|7896.9|7905.8|7903|7906.9|7904.1|7897.2|7894.4|822
1641895500000|2022-01-11 10:05:00|7905.7|7902.9|7901.9|7899.1|7906.3|7903.5|7897.9|7895.1|306
1641895800000|2022-01-11 10:10:00|7901.3|7898.5|7901.3|7898.5|7904.3|7901.5|7898.3|7895.5|384
1641896100000|2022-01-11 10:15:00|7900.7|7897.9|7912.7|7909.9|7914.7|7911.9|7899.3|7896.5|556
1641896400000|2022-01-11 10:20:00|7912.8|7910|7897.7|7894.9|7914.7|7911.9|7897.1|7894.3|471
1641896700000|2022-01-11 10:25:00|7897.6|7894.8|7900.2|7897.4|7905.2|7902.4|7897.6|7894.8|303
1641897000000|2022-01-11 10:30:00|7899.8|7897|7894.7|7891.9|7902.3|7899.5|7890.5|7887.7|709
1641897300000|2022-01-11 10:35:00|7895|7892.2|7890|7887.2|7897|7894.2|7885|7882.2|953
1641897600000|2022-01-11 10:40:00|7890.4|7887.6|7895.8|7893|7896.4|7893.6|7889.4|7886.6|313
1641897900000|2022-01-11 10:45:00|7895.9|7893.1|7893.4|7890.6|7896.8|7894|7891.8|7889|328
1641898200000|2022-01-11 10:50:00|7893.8|7891|7901.6|7898.8|7906.1|7903.3|7891.8|7889|924
1641898500000|2022-01-11 10:55:00|7902|7899.2|7897.6|7894.8|7903.1|7900.3|7894.6|7891.8|225
1641898800000|2022-01-11 11:00:00|7898|7895.2|7892.6|7889.8|7899|7896.2|7890|7887.2|348
1641899100000|2022-01-11 11:05:00|7893|7890.2|7891.6|7888.8|7895.6|7892.8|7890|7887.2|222
1641899400000|2022-01-11 11:10:00|7891.5|7888.7|7896.6|7893.8|7898|7895.2|7888|7885.2|245
1641899700000|2022-01-11 11:15:00|7896.5|7893.7|7898|7895.2|7900.8|7898|7894.5|7891.7|277
1641900000000|2022-01-11 11:20:00|7898.6|7895.8|7903.5|7900.7|7905|7902.2|7894.6|7891.8|368
1641900300000|2022-01-11 11:25:00|7903.6|7900.8|7898|7895.2|7908|7905.2|7898|7895.2|397
1641900600000|2022-01-11 11:30:00|7898.5|7895.7|7893|7890.2|7899|7896.2|7892|7889.2|405
1641900900000|2022-01-11 11:35:00|7893.1|7890.3|7901.8|7899|7905.4|7902.6|7891|7888.2|410
1641901200000|2022-01-11 11:40:00|7901.4|7898.6|7900.2|7897.4|7903.2|7900.4|7899.6|7896.8|150
1641901500000|2022-01-11 11:45:00|7900.6|7897.8|7906.2|7903.4|7908.2|7905.4|7897.2|7894.4|285
1641901800000|2022-01-11 11:50:00|7906.1|7903.3|7905.2|7902.4|7912.7|7909.9|7903.7|7900.9|421
1641902100000|2022-01-11 11:55:00|7905.6|7902.8|7904.4|7901.6|7907.2|7904.4|7899.2|7896.4|366
1641902400000|2022-01-11 12:00:00|7904.3|7901.5|7905.8|7903|7908.4|7905.6|7902.4|7899.6|461
1641902700000|2022-01-11 12:05:00|7906.2|7903.4|7902.3|7899.5|7908.3|7905.5|7901.4|7898.6|297
1641903000000|2022-01-11 12:10:00|7902.2|7899.4|7896.2|7893.4|7905.2|7902.4|7895.7|7892.9|406
1641903300000|2022-01-11 12:15:00|7895.8|7893|7891.4|7888.6|7896.4|7893.6|7889.5|7886.7|537
1641903600000|2022-01-11 12:20:00|7891.8|7889|7900.4|7897.6|7900.4|7897.6|7887.8|7885|604
1641903900000|2022-01-11 12:25:00|7900.5|7897.7|7905|7902.2|7905.4|7902.6|7897.4|7894.6|576
1641904200000|2022-01-11 12:30:00|7905.4|7902.6|7909.6|7906.8|7912.6|7909.8|7902.4|7899.6|629
1641904500000|2022-01-11 12:35:00|7910|7907.2|7903.6|7900.8|7914.6|7911.8|7903|7900.2|462
1641904800000|2022-01-11 12:40:00|7904|7901.2|7901|7898.2|7908|7905.2|7900|7897.2|376
1641905100000|2022-01-11 12:45:00|7901.6|7898.8|7903|7900.2|7904.6|7901.8|7894.4|7891.6|910
1641905400000|2022-01-11 12:50:00|7903.1|7900.3|7904.3|7901.5|7907.6|7904.8|7900.3|7897.5|508
1641905700000|2022-01-11 12:55:00|7904.5|7901.7|7908.6|7905.8|7910|7907.2|7904|7901.2|498
1641906000000|2022-01-11 13:00:00|7908.3|7905.5|7893.3|7890.5|7908.3|7905.5|7893.3|7890.5|923
1641906300000|2022-01-11 13:05:00|7894.9|7892.1|7888.3|7885.5|7899.3|7896.5|7887.1|7884.3|1219
1641906600000|2022-01-11 13:10:00|7888.7|7885.9|7889.3|7886.5|7895.1|7892.3|7888.1|7885.3|583
1641906900000|2022-01-11 13:15:00|7889.7|7886.9|7881.1|7878.3|7891.3|7888.5|7874.1|7871.3|2228
1641907200000|2022-01-11 13:20:00|7882.1|7879.3|7881.5|7878.7|7887.1|7884.3|7878.1|7875.3|888
1641907500000|2022-01-11 13:25:00|7881.7|7878.9|7876.5|7873.7|7882.5|7879.7|7874.5|7871.7|801
1641907800000|2022-01-11 13:30:00|7876.9|7874.1|7881.8|7879|7885.8|7883|7866.2|7863.4|2573
1641908100000|2022-01-11 13:35:00|7882|7879.2|7872.6|7869.8|7883.5|7880.7|7872.6|7869.8|1376
1641908400000|2022-01-11 13:40:00|7871.8|7869|7871.4|7868.6|7875.4|7872.6|7857.2|7854.4|2980
1641908700000|2022-01-11 13:45:00|7870.8|7868|7885.3|7882.5|7885.3|7882.5|7870.4|7867.6|2174
1641909000000|2022-01-11 13:50:00|7884.8|7882|7884.3|7881.5|7888.3|7885.5|7871.3|7868.5|1016
1641909300000|2022-01-11 13:55:00|7884.8|7882|7899.9|7897.1|7899.9|7897.1|7881.2|7878.4|1747
1641909600000|2022-01-11 14:00:00|7900.3|7897.5|7944.3|7941.5|7952.2|7949.4|7892.3|7889.5|10828
1641909900000|2022-01-11 14:05:00|7944.7|7941.9|7952.7|7949.9|7966|7963.2|7940.7|7937.9|6098
1641910200000|2022-01-11 14:10:00|7952.6|7949.8|7956.7|7953.9|7967.9|7965.1|7951.7|7948.9|3996
1641910500000|2022-01-11 14:15:00|7955.8|7953|7936.1|7933.3|7956.7|7953.9|7935.7|7932.9|2902
1641910800000|2022-01-11 14:20:00|7935.6|7932.8|7920.5|7917.7|7938.7|7935.9|7913.9|7911.1|6628
1641911100000|2022-01-11 14:25:00|7920.6|7917.8|7913|7910.2|7930.7|7927.9|7906.6|7903.8|3975
1641911400000|2022-01-11 14:30:00|7912.6|7909.8|7891.2|7888.4|7913.6|7910.8|7891.2|7888.4|3813
1641911700000|2022-01-11 14:35:00|7890.8|7888|7880.2|7877.4|7900.8|7898|7870.8|7868|6486
1641912000000|2022-01-11 14:40:00|7880.1|7877.3|7863.5|7860.7|7880.2|7877.4|7848.5|7845.7|5845
1641912300000|2022-01-11 14:45:00|7863.4|7860.6|7862.5|7859.7|7868|7865.2|7854.3|7851.5|4088
1641912600000|2022-01-11 14:50:00|7862.3|7859.5|7864.8|7862|7875.5|7872.7|7857.5|7854.7|2679
1641912900000|2022-01-11 14:55:00|7864.5|7861.7|7867.7|7864.9|7872.1|7869.3|7856.8|7854|2600
1641913200000|2022-01-11 15:00:00|7868.4|7865.6|7889.4|7886.6|7892.4|7889.6|7865.7|7862.9|3233
1641913500000|2022-01-11 15:05:00|7889.5|7886.7|7906.9|7904.1|7907|7904.2|7888.4|7885.6|2956
1641913800000|2022-01-11 15:10:00|7906.7|7903.9|7916.2|7913.4|7923.2|7920.4|7902|7899.2|3009
1641914100000|2022-01-11 15:15:00|7916.6|7913.8|7913.4|7910.6|7922.2|7919.4|7902.2|7899.4|3037
1641914400000|2022-01-11 15:20:00|7913.2|7910.4|7904.2|7901.4|7916.9|7914.1|7903.8|7901|2125
1641914700000|2022-01-11 15:25:00|7904.3|7901.5|7911.8|7909|7920.2|7917.4|7902.2|7899.4|2572
1641915000000|2022-01-11 15:30:00|7912.2|7909.4|7917.2|7914.4|7922.3|7919.5|7908.2|7905.4|2397
1641915300000|2022-01-11 15:35:00|7917.8|7915|7926.2|7923.4|7927.4|7924.6|7909.7|7906.9|3162
1641915600000|2022-01-11 15:40:00|7926.4|7923.6|7919.5|7916.7|7932.1|7929.3|7910.9|7908.1|2787
1641915900000|2022-01-11 15:45:00|7919.4|7916.6|7922.7|7919.9|7927.9|7925.1|7916.9|7914.1|1663
1641916200000|2022-01-11 15:50:00|7922.8|7920|7935.9|7933.1|7937.9|7935.1|7920.7|7917.9|2071
1641916500000|2022-01-11 15:55:00|7935.5|7932.7|7949.9|7947.1|7951.9|7949.1|7929.3|7926.5|2673
1641916800000|2022-01-11 16:00:00|7950.9|7948.1|7958.1|7955.3|7964.7|7961.9|7942.7|7939.9|4476
1641917100000|2022-01-11 16:05:00|7958.3|7955.5|8014.3|8011.5|8015.9|8013.1|7958.3|7955.5|10801
1641917400000|2022-01-11 16:10:00|8014.9|8012.1|8039.8|8037|8047.2|8044.4|8014.6|8011.8|13272
1641917700000|2022-01-11 16:15:00|8039.4|8036.6|8037.4|8034.6|8047.8|8045|8029.4|8026.6|3324
1641918000000|2022-01-11 16:20:00|8037.8|8035|8027.3|8024.5|8040.3|8037.5|8017.5|8014.7|3810
1641918300000|2022-01-11 16:25:00|8027.4|8024.6|8046|8043.2|8050|8047.2|8025.8|8023|4277
1641918600000|2022-01-11 16:30:00|8046.2|8043.4|8066.4|8063.6|8072.2|8069.2|8044|8041.2|7844
1641918900000|2022-01-11 16:35:00|8066.2|8063.4|8069.6|8066.8|8076.4|8073.6|8063.6|8060.8|3797
1641919200000|2022-01-11 16:40:00|8069.9|8067.1|8061.8|8059|8082.9|8080.1|8060.8|8058|4934
1641919500000|2022-01-11 16:45:00|8061.4|8058.6|8053.2|8050.4|8064.2|8061.4|8045.2|8042.4|4375
1641919800000|2022-01-11 16:50:00|8053.1|8050.3|8055.9|8053.1|8057.8|8055|8046.4|8043.6|1629
1641920100000|2022-01-11 16:55:00|8056|8053.2|8060|8057.2|8065.4|8062.6|8052.2|8049.4|2303
1641920400000|2022-01-11 17:00:00|8060.1|8057.3|8060.4|8057.6|8073.4|8070.6|8054.6|8051.8|2900
1641920700000|2022-01-11 17:05:00|8060.5|8057.7|8066|8063.2|8066.6|8063.8|8055.4|8052.6|1626
1641921000000|2022-01-11 17:10:00|8065.6|8062.8|8063.4|8060.6|8065.6|8062.8|8055.5|8052.7|1899
1641921300000|2022-01-11 17:15:00|8063.6|8060.8|8066.4|8063.6|8071.4|8068.6|8057.4|8052.5|1972
1641921600000|2022-01-11 17:20:00|8066.5|8063.7|8071.6|8068.8|8074.4|8071.6|8063.4|8060.6|2091
1641921900000|2022-01-11 17:25:00|8072|8069.2|8064|8061.2|8074.4|8071.6|8057.7|8054.9|2253
1641922200000|2022-01-11 17:30:00|8064.3|8061.5|8060.7|8057.9|8070|8067.2|8058.7|8055.9|2239
1641922500000|2022-01-11 17:35:00|8060.3|8057.5|8084.3|8081.5|8097.7|8093.8|8060.1|8057.3|3582
1641922800000|2022-01-11 17:40:00|8084.6|8081.8|8090.5|8087.7|8092.5|8089.7|8079.9|8077.1|1846
1641923100000|2022-01-11 17:45:00|8090.9|8088.1|8091.3|8088.5|8091.5|8088.7|8078.3|8075.5|1833
1641923400000|2022-01-11 17:50:00|8091.5|8088.7|8107.4|8104.6|8110.4|8107.6|8088.5|8085.7|3390
1641923700000|2022-01-11 17:55:00|8107.8|8105|8091.5|8088.7|8109.8|8107|8087.5|8084.7|3197
1641924000000|2022-01-11 18:00:00|8091.6|8088.8|8087.1|8084.3|8097.1|8094.3|8081.7|8078.9|2303
1641924300000|2022-01-11 18:05:00|8087.3|8084.5|8077.3|8074.5|8088.7|8085.9|8073.1|8070.3|2092
1641924600000|2022-01-11 18:10:00|8077.7|8074.9|8082.7|8079.9|8083.7|8080.9|8071.1|8068.3|1937
1641924900000|2022-01-11 18:15:00|8082.3|8079.5|8081.1|8078.3|8087.1|8084.3|8077.8|8075|1383
1641925200000|2022-01-11 18:20:00|8080.8|8078|8081.1|8078.3|8092.1|8089.3|8079.8|8077|1344
1641925500000|2022-01-11 18:25:00|8080.9|8078.1|8076.8|8074|8083.4|8080.6|8074.4|8071.6|1356
1641925800000|2022-01-11 18:30:00|8077|8074.2|8075.4|8072.6|8082.9|8080.1|8071.8|8069|1131
1641926100000|2022-01-11 18:35:00|8075.8|8073|8068.6|8065.8|8080.4|8077.6|8066.5|8063.7|4293
1641926400000|2022-01-11 18:40:00|8068|8065.2|8072|8069.2|8074.6|8071.8|8065.6|8062.8|1289
1641926700000|2022-01-11 18:45:00|8072.4|8069.6|8080.6|8077.8|8084.6|8081.8|8070.6|8067.8|1526
1641927000000|2022-01-11 18:50:00|8080.8|8078|8077.6|8074.8|8083.6|8080.8|8076.6|8073.8|778
1641927300000|2022-01-11 18:55:00|8077.8|8075|8067.1|8064.3|8078.7|8075.9|8061.7|8058.9|5725
1641927600000|2022-01-11 19:00:00|8066.7|8063.9|8062.3|8059.5|8069.3|8066.5|8056.7|8053.9|3335
1641927900000|2022-01-11 19:05:00|8062.7|8059.9|8054.7|8051.9|8063.9|8061.1|8051.7|8048.9|3365
1641928200000|2022-01-11 19:10:00|8053.7|8050.9|8069.1|8066.3|8072.5|8069.7|8053.7|8050.9|4815
1641928500000|2022-01-11 19:15:00|8068.9|8066.1|8065.5|8062.7|8076.4|8073.6|8059.1|8056.3|5597
1641928800000|2022-01-11 19:20:00|8065.2|8062.4|8066.9|8064.1|8067.9|8065.1|8054.5|8051.7|5914
1641929100000|2022-01-11 19:25:00|8066.5|8063.7|8078.5|8075.7|8083.7|8080.9|8062.1|8059.3|14805
1641929400000|2022-01-11 19:30:00|8078.7|8075.9|8083.5|8080.7|8087.5|8084.7|8065.7|8062.9|4333
1641929700000|2022-01-11 19:35:00|8083.1|8080.3|8088.9|8086.1|8088.9|8086.1|8080.1|8077.3|1541
1641930000000|2022-01-11 19:40:00|8088.5|8085.7|8095.5|8092.7|8096.1|8093.3|8087.5|8084.7|1124
1641930300000|2022-01-11 19:45:00|8095.1|8092.3|8097.1|8094.3|8100.5|8097.7|8093.1|8090.3|451
1641930600000|2022-01-11 19:50:00|8096.9|8094.1|8098.5|8095.7|8099.5|8096.7|8092.5|8089.7|489
1641930900000|2022-01-11 19:55:00|8098|8095.2|8098|8095.2|8104.1|8101.3|8095.9|8093.1|757
1641931200000|2022-01-11 20:00:00|8098.1|8095.3|8102.5|8099.7|8103.3|8100.5|8096.1|8093.3|3468
1641931500000|2022-01-11 20:05:00|8102.9|8100.1|8100.5|8097.7|8107.5|8104.7|8100.5|8097.7|638
1641931800000|2022-01-11 20:10:00|8101.5|8098.7|8097.5|8094.7|8102|8099.2|8093.5|8090.7|1017
1641932100000|2022-01-11 20:15:00|8097.9|8095.1|8100.5|8097.7|8100.5|8097.7|8094.7|8091.9|800
1641932400000|2022-01-11 20:20:00|8100.4|8097.6|8101.7|8098.9|8103.9|8101.1|8098.5|8095.7|1595
1641932700000|2022-01-11 20:25:00|8101.6|8098.8|8096.7|8093.9|8104.7|8101.9|8096.6|8093.8|835
1641933000000|2022-01-11 20:30:00|8096.1|8093.3|8089.7|8086.9|8100.7|8097.9|8086.7|8083.9|2133
1641933300000|2022-01-11 20:35:00|8090.7|8087.9|8088.1|8085.3|8092.9|8090.1|8086.7|8083.9|989
1641933600000|2022-01-11 20:40:00|8088.7|8085.9|8090.9|8088.1|8091.9|8089.1|8085.7|8082.9|1346
1641933900000|2022-01-11 20:45:00|8091.4|8088.6|8090.3|8087.5|8097.5|8094.7|8089.3|8086.5|5854
1641934200000|2022-01-11 20:50:00|8090.5|8087.7|8092.3|8089.5|8095.7|8092.9|8089.2|8086.4|381
1641934500000|2022-01-11 20:55:00|8092.2|8089.4|8097.3|8094.5|8097.4|8094.6|8092.2|8089.4|408
1641934800000|2022-01-11 21:00:00|8097.4|8094.6|8099.3|8096.5|8101.8|8099|8095.3|8092.5|450
1641935100000|2022-01-11 21:05:00|8099.7|8096.9|8101.7|8098.9|8102.7|8099.9|8099.2|8096.4|262
1641935400000|2022-01-11 21:10:00|8101.9|8099.1|8099.1|8096.3|8102.5|8099.7|8098.1|8095.3|262
1641935700000|2022-01-11 21:15:00|8099.6|8096.8|8102|8099.2|8102.7|8099.9|8098.7|8095.9|155
1641936000000|2022-01-11 21:20:00|8101.7|8098.9|8099.3|8096.5|8104.3|8101.5|8099|8096.2|183
1641936300000|2022-01-11 21:25:00|8099.7|8096.9|8090.6|8086.6|8100.3|8097.5|8086.1|8080.1|413
1641936600000|2022-01-11 21:30:00|8090.1|8087.3|8079.6|8076.8|8098|8090.7|8069.1|8066.3|1437
1641936900000|2022-01-11 21:35:00|8079.5|8076.7|8078.6|8075.8|8086.7|8083.9|8077.2|8074.4|1500
1641937200000|2022-01-11 21:40:00|8077.8|8075|8081.6|8078.8|8082.2|8079.4|8076.7|8073.9|368
1641937500000|2022-01-11 21:45:00|8082.2|8079.4|8077.7|8074.9|8084.6|8081.8|8077.6|8074.8|286
1641937800000|2022-01-11 21:50:00|8077.6|8074.8|8080.8|8078|8083.6|8080.8|8076.5|8073.7|510
1641938100000|2022-01-11 21:55:00|8080.6|8077.8|8081.5|8078.7|8085.6|8082.3|8078.8|8076|538
1641942000000|2022-01-11 23:00:00|8095.2|8085.2|8078.5|8075.7|8096.5|8089.1|8074.5|8071.7|359
1641942300000|2022-01-11 23:05:00|8078.6|8075.8|8078.4|8075.6|8085.5|8082.7|8078.3|8075.5|134
1641942600000|2022-01-11 23:10:00|8079.5|8076.7|8074.5|8071.7|8080.5|8077.7|8074.1|8071.3|135
1641942900000|2022-01-11 23:15:00|8075|8072.2|8081.5|8078.7|8082|8079.2|8074.6|8071.8|82
1641943200000|2022-01-11 23:20:00|8082.8|8080|8081|8078.2|8084.1|8081.3|8080.5|8077.7|107
1641943500000|2022-01-11 23:25:00|8080.5|8077.7|8082|8079.2|8082|8079.2|8080|8077.2|19
1641943800000|2022-01-11 23:30:00|8082.1|8079.3|8084.5|8081.7|8084.5|8081.7|8082|8079.2|30
1641944100000|2022-01-11 23:35:00|8084.9|8082.1|8083.1|8080.3|8087.5|8084.7|8082.5|8079.7|86
1641944400000|2022-01-11 23:40:00|8083.5|8080.7|8082.4|8079.6|8086.5|8083.7|8081.9|8079.1|57
1641944700000|2022-01-11 23:45:00|8082.6|8079.8|8079.5|8076.7|8084.5|8081.7|8077.5|8074.7|86
1641945000000|2022-01-11 23:50:00|8080.5|8077.7|8078.5|8075.7|8080.6|8077.8|8078.5|8075.7|17
1641945300000|2022-01-11 23:55:00|8078.4|8075.6|8083.5|8080.7|8085.8|8083|8078.4|8075.6|65
1641945600000|2022-01-12 00:00:00|8082.8|8080|8084.4|8081.6|8085.4|8082.6|8078.8|8076|224
1641945900000|2022-01-12 00:05:00|8084.9|8082.1|8086.9|8084.1|8089.4|8086.6|8080.8|8078|221
1641946200000|2022-01-12 00:10:00|8086.4|8083.6|8084.3|8081.5|8086.4|8083.6|8083.8|8081|80
1641946500000|2022-01-12 00:15:00|8084.4|8081.6|8089.4|8086.6|8091.5|8088.7|8084.4|8081.6|118
1641946800000|2022-01-12 00:20:00|8089.9|8087.1|8092.8|8090|8093.3|8090.5|8085.9|8083.1|123
1641947100000|2022-01-12 00:25:00|8092.4|8089.6|8094.4|8091.6|8096.4|8093.6|8090.8|8088|222
1641947400000|2022-01-12 00:30:00|8094.8|8092|8097.4|8094.6|8099.5|8096.7|8093.4|8090.6|168
1641947700000|2022-01-12 00:35:00|8097.5|8094.7|8091.9|8089.1|8097.5|8094.7|8090.4|8087.6|96
1641948000000|2022-01-12 00:40:00|8092|8089.2|8093.4|8090.6|8093.9|8091.1|8090.4|8087.6|84
1641948300000|2022-01-12 00:45:00|8093.5|8090.7|8091.4|8088.6|8093.5|8090.7|8090.4|8087.6|85
1641948600000|2022-01-12 00:50:00|8091.2|8088.4|8089.4|8086.6|8091.2|8088.4|8088.8|8086|46
1641948900000|2022-01-12 00:55:00|8089.8|8087|8090.9|8088.1|8094.4|8091.6|8089.4|8086.6|121
1641949200000|2022-01-12 01:00:00|8090.8|8088|8108.6|8105.8|8109.6|8106.8|8090.8|8088|1541
1641949500000|2022-01-12 01:05:00|8108.5|8105.7|8110|8107.2|8121.6|8118.8|8105.6|8102.8|1190
1641949800000|2022-01-12 01:10:00|8109.6|8106.8|8109.4|8106.6|8111.5|8108.7|8099.6|8096.8|574
1641950100000|2022-01-12 01:15:00|8109.2|8106.4|8091.3|8088.5|8109.2|8106.4|8090.3|8087.5|464
1641950400000|2022-01-12 01:20:00|8091.1|8088.3|8087.2|8084.4|8095.6|8092.8|8085.6|8082.8|463
1641950700000|2022-01-12 01:25:00|8087.6|8084.8|8092.4|8089.6|8094.7|8091.9|8087.5|8084.4|199
1641951000000|2022-01-12 01:30:00|8092.5|8089.7|8098.4|8095.6|8100|8097.2|8087.5|8084.7|491
1641951300000|2022-01-12 01:35:00|8098.5|8095.7|8102.5|8099.7|8105|8102.2|8095.6|8092.8|296
1641951600000|2022-01-12 01:40:00|8102.7|8099.9|8092.6|8089.8|8103.5|8100.7|8091|8088.2|396
1641951900000|2022-01-12 01:45:00|8092.7|8089.9|8096.5|8093.7|8101.5|8098.7|8091.5|8088.7|325
1641952200000|2022-01-12 01:50:00|8096.4|8093.6|8088.5|8085.7|8102.1|8099.3|8087.5|8084.7|347
1641952500000|2022-01-12 01:55:00|8089.5|8086.7|8088.5|8085.7|8094.1|8091.3|8081.5|8078.7|652
1641952800000|2022-01-12 02:00:00|8089.1|8086.3|8113.6|8110.8|8115.1|8112.3|8087.5|8084.7|856
1641953100000|2022-01-12 02:05:00|8113.5|8110.7|8107.5|8104.7|8116.5|8113.7|8105.5|8102.7|467
1641953400000|2022-01-12 02:10:00|8107.6|8104.8|8111.5|8108.7|8111.5|8108.7|8105.1|8102.3|256
1641953700000|2022-01-12 02:15:00|8111.4|8108.6|8107.5|8104.7|8112.9|8110.1|8105.9|8103.1|199
1641954000000|2022-01-12 02:20:00|8107.6|8104.8|8111.4|8108.6|8113.9|8111.1|8107.4|8104.6|182
1641954300000|2022-01-12 02:25:00|8111.5|8108.7|8106.6|8103.8|8112.5|8109.7|8106|8103.2|112
1641954600000|2022-01-12 02:30:00|8106.5|8103.7|8105.1|8102.3|8107.5|8104.7|8097.9|8095.1|393
1641954900000|2022-01-12 02:35:00|8106.1|8103.3|8099.5|8096.7|8107.5|8104.7|8098.1|8095.3|164
1641955200000|2022-01-12 02:40:00|8099.6|8096.8|8093.4|8090.6|8100|8097.2|8090.3|8087.5|320
1641955500000|2022-01-12 02:45:00|8093.5|8090.7|8091.5|8088.7|8097.4|8094.6|8090.4|8087.6|184
1641955800000|2022-01-12 02:50:00|8091.6|8088.8|8097.4|8094.6|8097.5|8094.7|8091.6|8088.8|185
1641956100000|2022-01-12 02:55:00|8097.5|8094.7|8102.4|8099.6|8105.4|8102.6|8097.5|8094.7|194
1641956400000|2022-01-12 03:00:00|8102.6|8099.8|8097.4|8094.6|8107.4|8104.6|8096.4|8093.6|250
1641956700000|2022-01-12 03:05:00|8098|8095.2|8094.5|8091.7|8098|8095.2|8091.4|8088.6|201
1641957000000|2022-01-12 03:10:00|8094.4|8091.6|8091.4|8088.6|8097.9|8095.1|8091|8088.2|358
1641957300000|2022-01-12 03:15:00|8091.5|8088.7|8083.4|8080.6|8092.4|8089.6|8081|8078.2|749
1641957600000|2022-01-12 03:20:00|8082.4|8079.6|8080.5|8077.7|8084|8081.2|8076.8|8074|425
1641957900000|2022-01-12 03:25:00|8080.4|8077.6|8083|8080.2|8084.4|8081.6|8078.4|8075.6|192
1641958200000|2022-01-12 03:30:00|8083.4|8080.6|8081.4|8078.6|8084|8081.2|8079.5|8076.7|157
1641958500000|2022-01-12 03:35:00|8081.5|8078.7|8083.4|8080.6|8085.8|8083|8081.5|8078.7|90
1641958800000|2022-01-12 03:40:00|8083.3|8080.5|8080.4|8077.6|8083.5|8080.7|8080.4|8077.6|88
1641959100000|2022-01-12 03:45:00|8080|8077.2|8079.5|8076.7|8081.4|8078.6|8078.4|8075.6|64
1641959400000|2022-01-12 03:50:00|8079.4|8076.6|8082.4|8079.6|8082.4|8079.6|8079.4|8076.6|42
1641959700000|2022-01-12 03:55:00|8082.5|8079.7|8082.3|8079.5|8082.5|8079.7|8079.5|8076.7|46
1641960000000|2022-01-12 04:00:00|8082.5|8079.7|8077.8|8075|8083|8080.2|8075.3|8072.5|205
1641960300000|2022-01-12 04:05:00|8077.9|8075.1|8075.3|8072.5|8077.9|8075.1|8074.3|8071.5|92
1641960600000|2022-01-12 04:10:00|8074.7|8071.9|8079.8|8077|8080.2|8077.4|8072.3|8069.5|295
1641960900000|2022-01-12 04:15:00|8079.7|8076.9|8082.2|8079.4|8083.1|8080.3|8078.2|8075.4|85
1641961200000|2022-01-12 04:20:00|8081.7|8078.9|8080.2|8077.4|8082.2|8079.4|8079.8|8077|48
1641961500000|2022-01-12 04:25:00|8080.1|8077.3|8079.4|8076.6|8081.7|8078.9|8078.9|8076.1|29
1641961800000|2022-01-12 04:30:00|8079.3|8076.5|8079.8|8077|8080.7|8077.9|8078.3|8075.5|22
1641962100000|2022-01-12 04:35:00|8079.7|8076.9|8077.3|8074.5|8079.7|8076.9|8074.8|8072|91
1641962400000|2022-01-12 04:40:00|8077.9|8075.1|8080.3|8077.5|8082.3|8079.5|8077.8|8075|65
1641962700000|2022-01-12 04:45:00|8080.7|8077.9|8078.3|8075.5|8080.7|8077.9|8075.7|8072.9|74
1641963000000|2022-01-12 04:50:00|8077.8|8075|8079.4|8076.6|8079.8|8077|8076.3|8073.5|39
1641963300000|2022-01-12 04:55:00|8079.3|8076.5|8076.8|8074|8080.3|8077.5|8075.8|8073|51
1641963600000|2022-01-12 05:00:00|8076.4|8073.6|8081.8|8079|8082.3|8079.5|8075.8|8073|96
1641963900000|2022-01-12 05:05:00|8081.3|8078.5|8079.3|8076.5|8081.9|8079.1|8076.8|8074|64
1641964200000|2022-01-12 05:10:00|8079.4|8076.6|8077.2|8074.4|8082.3|8079.5|8076.9|8074.1|63
1641964500000|2022-01-12 05:15:00|8077.4|8074.6|8079.2|8076.4|8081.2|8078.4|8076.8|8074|74
1641964800000|2022-01-12 05:20:00|8079.3|8076.5|8081.2|8078.4|8081.2|8078.4|8078.8|8076|26
1641965100000|2022-01-12 05:25:00|8081.4|8078.6|8088.8|8086|8088.8|8086|8080.2|8077.4|330
1641965400000|2022-01-12 05:30:00|8089.2|8086.4|8091.2|8088.4|8092.2|8089.4|8081.2|8078.4|329
1641965700000|2022-01-12 05:35:00|8091.3|8088.5|8094.7|8091.9|8097.2|8094.4|8091.3|8088.5|403
1641966000000|2022-01-12 05:40:00|8094.8|8092|8092.7|8089.9|8096.2|8093.4|8091.6|8088.8|177
1641966300000|2022-01-12 05:45:00|8092.6|8089.8|8092.3|8089.5|8094.7|8091.9|8090.8|8088|158
1641966600000|2022-01-12 05:50:00|8092.2|8089.4|8093.2|8090.4|8094.2|8091.4|8091.2|8088.4|132
1641966900000|2022-01-12 05:55:00|8093.6|8090.8|8094.2|8091.4|8096.6|8093.8|8092.2|8089.4|208
1641967200000|2022-01-12 06:00:00|8094.1|8091.3|8092.6|8089.8|8097.6|8094.8|8092.6|8089.8|258
1641967500000|2022-01-12 06:05:00|8093.1|8090.3|8088.2|8085.4|8096.2|8093.4|8083.1|8080.3|395
1641967800000|2022-01-12 06:10:00|8088.6|8085.8|8089.1|8086.3|8090.6|8087.8|8087.2|8084.4|136
1641968100000|2022-01-12 06:15:00|8088.7|8085.9|8076.4|8073.6|8090.6|8087.8|8075|8072.2|404
1641968400000|2022-01-12 06:20:00|8076.5|8073.7|8078|8075.2|8083.5|8080.7|8076.4|8073.6|282
1641968700000|2022-01-12 06:25:00|8077.5|8074.7|8078.1|8075.3|8082.2|8079.4|8075.5|8072.7|334
1641969000000|2022-01-12 06:30:00|8078|8075.2|8079.5|8076.7|8080|8077.2|8070.7|8067.9|591
1641969300000|2022-01-12 06:35:00|8080|8077.2|8080|8077.2|8082.1|8079.3|8075.5|8072.7|262
1641969600000|2022-01-12 06:40:00|8080.1|8077.3|8077|8074.2|8081.1|8078.3|8076.1|8073.3|189
1641969900000|2022-01-12 06:45:00|8077.1|8074.3|8079.9|8077.1|8080|8077.2|8075.1|8072.3|193
1641970200000|2022-01-12 06:50:00|8079.5|8076.7|8079.4|8076.6|8083.5|8080.7|8075.9|8073.1|205
1641970500000|2022-01-12 06:55:00|8079.5|8076.7|8072.9|8070.1|8079.5|8076.7|8070.3|8067.5|355
1641970800000|2022-01-12 07:00:00|8073|8070.2|8073.9|8071.1|8080.3|8077.5|8069.3|8066.5|611
1641971100000|2022-01-12 07:05:00|8073.8|8071|8076.9|8074.1|8079.9|8077.1|8070.3|8067.5|280
1641971400000|2022-01-12 07:10:00|8077|8074.2|8080.9|8078.1|8085.7|8082.9|8071.8|8069|369
1641971700000|2022-01-12 07:15:00|8080.8|8078|8087.5|8084.7|8087.9|8085.1|8080.5|8077.7|325
1641972000000|2022-01-12 07:20:00|8087.4|8084.6|8082.9|8080.1|8090.3|8087.5|8082.5|8079.7|261
1641972300000|2022-01-12 07:25:00|8082.5|8079.7|8089.1|8086.3|8089.1|8086.3|8081.5|8078.7|609
1641972600000|2022-01-12 07:30:00|8088.9|8086.1|8094.2|8091.4|8095.6|8092.8|8085.6|8082.8|441
1641972900000|2022-01-12 07:35:00|8094.6|8091.8|8089.5|8086.7|8095.6|8092.8|8088.1|8085.3|349
1641973200000|2022-01-12 07:40:00|8089.1|8086.3|8084.4|8081.6|8089.1|8086.3|8079.7|8076.9|252
1641973500000|2022-01-12 07:45:00|8084.6|8081.8|8088.4|8085.6|8090|8087.2|8083.5|8080.7|110
1641973800000|2022-01-12 07:50:00|8088.5|8085.7|8085|8082.2|8093|8090.2|8083.5|8080.7|240
1641974100000|2022-01-12 07:55:00|8084.5|8081.7|8087.4|8084.6|8090.4|8087.6|8082.5|8079.7|225
1641974400000|2022-01-12 08:00:00|8087|8084.2|8101|8098.2|8102.5|8099.7|8084|8081.2|846
1641974700000|2022-01-12 08:05:00|8100.9|8098.1|8092|8089.2|8105.6|8102.8|8090|8087.2|882
1641975000000|2022-01-12 08:10:00|8092.1|8089.3|8102|8099.2|8105|8102.2|8092.1|8089.3|476
1641975300000|2022-01-12 08:15:00|8101|8098.2|8121.2|8118.4|8124.4|8121.6|8100.4|8097.6|1822
1641975600000|2022-01-12 08:20:00|8120.8|8118|8120.2|8117.4|8122.8|8120|8113.8|8111|990
1641975900000|2022-01-12 08:25:00|8120.3|8117.5|8117.6|8114.8|8120.8|8118|8107.5|8104.7|1569
1641976200000|2022-01-12 08:30:00|8118|8115.2|8116|8113.2|8128.6|8125.8|8115|8112.2|1270
1641976500000|2022-01-12 08:35:00|8115.6|8112.8|8125.6|8122.8|8126|8123.2|8111|8108.2|1024
1641976800000|2022-01-12 08:40:00|8125|8122.2|8120|8117.2|8132.6|8129.8|8114.6|8111.8|1209
1641977100000|2022-01-12 08:45:00|8119.6|8116.8|8129.3|8126.5|8131.4|8128.6|8116.4|8113.6|919
1641977400000|2022-01-12 08:50:00|8129.4|8126.6|8124.8|8122|8129.8|8127|8121.8|8119|472
1641977700000|2022-01-12 08:55:00|8124.2|8121.4|8127.9|8125.1|8128.8|8126|8121.8|8119|704
1641978000000|2022-01-12 09:00:00|8127.8|8125|8147.4|8144.6|8148.5|8145.7|8119.4|8116.6|2019
1641978300000|2022-01-12 09:05:00|8147.3|8144.5|8143.5|8140.7|8149.5|8146.7|8139.5|8136.7|863
1641978600000|2022-01-12 09:10:00|8143|8140.2|8125.9|8123.1|8143.1|8140.3|8121.9|8119.1|1060
1641978900000|2022-01-12 09:15:00|8125.4|8122.6|8125.9|8123.1|8126.9|8124.1|8118.4|8115.6|833
1641979200000|2022-01-12 09:20:00|8126|8123.2|8137.9|8135.1|8139.9|8137.1|8124.9|8122.1|642
1641979500000|2022-01-12 09:25:00|8138.3|8135.5|8136.5|8133.7|8139.3|8136.5|8132.3|8129.5|522
1641979800000|2022-01-12 09:30:00|8135.5|8132.7|8132.9|8130.1|8136.3|8133.5|8120.9|8118.1|539
1641980100000|2022-01-12 09:35:00|8132.5|8129.7|8121.5|8118.7|8138.5|8135.7|8118.4|8115.6|874
1641980400000|2022-01-12 09:40:00|8121.4|8118.6|8133.9|8131.1|8137.3|8134.5|8120.9|8118.1|893
1641980700000|2022-01-12 09:45:00|8134|8131.2|8123.5|8120.7|8137|8134.2|8123.5|8120.7|664
1641981000000|2022-01-12 09:50:00|8123|8120.2|8093.6|8090.8|8125.7|8122.9|8087.5|8084.7|2150
1641981300000|2022-01-12 09:55:00|8093.1|8090.3|8101.5|8098.7|8101.7|8098.9|8084.9|8082.1|1140
1641981600000|2022-01-12 10:00:00|8101|8098.2|8087.1|8084.3|8107.1|8104.3|8081.2|8078.4|1149
1641981900000|2022-01-12 10:05:00|8087.5|8084.7|8093.9|8091.1|8095.5|8092.7|8080.9|8078.1|883
1641982200000|2022-01-12 10:10:00|8093.5|8090.7|8092|8089.2|8097|8094.2|8089.5|8086.7|455
1641982500000|2022-01-12 10:15:00|8092.5|8089.7|8090.3|8087.5|8093.5|8090.7|8083.5|8080.7|388
1641982800000|2022-01-12 10:20:00|8090.2|8087.4|8099.8|8097|8100.4|8097.6|8085.2|8082.4|578
1641983100000|2022-01-12 10:25:00|8100.2|8097.4|8095.2|8092.4|8102.3|8099.5|8093.8|8091|357
1641983400000|2022-01-12 10:30:00|8094.8|8092|8091.6|8088.8|8099.3|8096.5|8090.7|8087.9|471
1641983700000|2022-01-12 10:35:00|8091.2|8088.4|8098.2|8095.4|8103.2|8100.4|8090.2|8087.4|402
1641984000000|2022-01-12 10:40:00|8098.1|8095.3|8104.6|8101.8|8106|8103.2|8095.6|8092.8|300
1641984300000|2022-01-12 10:45:00|8104.2|8101.4|8116.2|8113.4|8117.2|8114.4|8101.6|8098.8|476
1641984600000|2022-01-12 10:50:00|8116.6|8113.8|8113.2|8110.4|8119.2|8116.4|8111.2|8108.4|377
1641984900000|2022-01-12 10:55:00|8113.6|8110.8|8116.6|8113.8|8121.2|8118.4|8113.2|8110.4|558
1641985200000|2022-01-12 11:00:00|8117|8114.2|8118.2|8115.4|8124.6|8121.8|8116.7|8113.9|500
1641985500000|2022-01-12 11:05:00|8118.1|8115.3|8125.2|8122.4|8127.7|8124.9|8117.2|8114.4|451
1641985800000|2022-01-12 11:10:00|8125.6|8122.8|8125.2|8122.4|8128.2|8125.4|8122.2|8119.4|420
1641986100000|2022-01-12 11:15:00|8125.6|8122.8|8124.2|8121.4|8128.2|8125.4|8119.6|8116.8|351
1641986400000|2022-01-12 11:20:00|8124.1|8121.3|8121.6|8118.8|8126.2|8123.4|8117.6|8114.8|305
1641986700000|2022-01-12 11:25:00|8121.2|8118.4|8124.6|8121.8|8125|8122.2|8118|8115.2|222
1641987000000|2022-01-12 11:30:00|8125|8122.2|8127.1|8124.3|8131.3|8128.5|8122.3|8119.5|811
1641987300000|2022-01-12 11:35:00|8127.3|8124.5|8140.3|8137.5|8141.9|8139.1|8127.3|8124.5|774
1641987600000|2022-01-12 11:40:00|8139.9|8137.1|8132.7|8129.9|8141.3|8138.5|8131.7|8128.9|1067
1641987900000|2022-01-12 11:45:00|8132.3|8129.5|8138.6|8135.8|8141.6|8138.8|8129.7|8126.9|436
1641988200000|2022-01-12 11:50:00|8138.7|8135.9|8138.3|8135.5|8140.1|8137.3|8136.1|8133.3|299
1641988500000|2022-01-12 11:55:00|8138.7|8135.9|8139.7|8136.9|8142.3|8139.5|8133.1|8130.3|471
1641988800000|2022-01-12 12:00:00|8139.3|8136.5|8145.3|8142.5|8147.3|8144.5|8132.3|8129.5|701
1641989100000|2022-01-12 12:05:00|8146.3|8143.5|8134.3|8131.5|8147.3|8144.5|8133.3|8130.5|550
1641989400000|2022-01-12 12:10:00|8134.1|8131.3|8115.6|8112.8|8135.7|8132.9|8114.7|8111.9|1101
1641989700000|2022-01-12 12:15:00|8115.2|8112.4|8115.2|8112.4|8122.7|8119.9|8113.6|8110.8|592
1641990000000|2022-01-12 12:20:00|8115.6|8112.8|8119.7|8116.9|8120.1|8117.3|8111.5|8108.7|853
1641990300000|2022-01-12 12:25:00|8120.1|8117.3|8118.1|8115.3|8120.2|8117.4|8115.3|8112.5|334
1641990600000|2022-01-12 12:30:00|8117.6|8114.8|8110.1|8107.3|8119.1|8116.3|8109|8106.2|685
1641990900000|2022-01-12 12:35:00|8109.1|8106.3|8102.5|8099.7|8112.1|8109.3|8101.9|8099.1|785
1641991200000|2022-01-12 12:40:00|8101.9|8099.1|8100.3|8097.5|8107.5|8104.7|8095.9|8093.1|1237
1641991500000|2022-01-12 12:45:00|8100.7|8097.9|8100.9|8098.1|8108.9|8106.1|8097.7|8094.9|973
1641991800000|2022-01-12 12:50:00|8100.7|8097.9|8103.7|8100.9|8105.7|8102.9|8096.3|8093.5|506
1641992100000|2022-01-12 12:55:00|8103.3|8100.5|8100.6|8097.8|8110.8|8108|8097.6|8094.8|1512
1641992400000|2022-01-12 13:00:00|8100.8|8098|8116.8|8114|8117.9|8115.1|8097.2|8094.4|3635
1641992700000|2022-01-12 13:05:00|8116.4|8113.6|8123.1|8120.3|8126.2|8123.4|8114.4|8111.6|1909
1641993000000|2022-01-12 13:10:00|8123.2|8120.4|8134.5|8131.7|8141.5|8138.7|8119.6|8116.8|1478
1641993300000|2022-01-12 13:15:00|8134.6|8131.8|8151.8|8149|8154.5|8151.7|8129.4|8126.6|4321
1641993600000|2022-01-12 13:20:00|8152|8149.2|8143.6|8140.8|8157|8154.2|8141.4|8138.6|3741
1641993900000|2022-01-12 13:25:00|8143.5|8140.7|8142.1|8139.3|8150.6|8147.8|8138|8135.2|1495
1641994200000|2022-01-12 13:30:00|8142.2|8139.4|8150.3|8147.5|8163.8|8161|8142.2|8139.4|3703
1641994500000|2022-01-12 13:35:00|8149.8|8147|8155|8152.2|8162|8159.2|8148.4|8145.6|2127
1641994800000|2022-01-12 13:40:00|8155.8|8153|8166.5|8163.7|8167|8164.2|8153.5|8150.7|2106
1641995100000|2022-01-12 13:45:00|8166.6|8163.8|8160.3|8157.5|8173|8170.2|8154.9|8152.1|1892
1641995400000|2022-01-12 13:50:00|8160.8|8158|8165.7|8162.9|8168.7|8165.9|8150.8|8148|1670
1641995700000|2022-01-12 13:55:00|8166.2|8163.4|8163.3|8160.5|8174.7|8171.9|8161.8|8159|2044
1641996000000|2022-01-12 14:00:00|8163.7|8160.9|8142.9|8140.1|8165.3|8162.5|8136.7|8133.9|5086
1641996300000|2022-01-12 14:05:00|8142.3|8139.5|8152.3|8149.5|8154.1|8151.3|8137.7|8134.9|2217
1641996600000|2022-01-12 14:10:00|8151.9|8149.1|8160.3|8157.5|8160.5|8157.7|8143.3|8140.5|5363
1641996900000|2022-01-12 14:15:00|8160.9|8158.1|8150.3|8147.5|8161.5|8158.7|8145.9|8143.1|1965
1641997200000|2022-01-12 14:20:00|8149.5|8146.7|8155.3|8152.5|8159.5|8156.7|8147.1|8144.3|4782
1641997500000|2022-01-12 14:25:00|8154.9|8152.1|8133.3|8130.5|8156.5|8153.7|8130.3|8127.5|7113
1641997800000|2022-01-12 14:30:00|8134.3|8131.5|8141.4|8138.6|8156.9|8154.1|8129.9|8127.1|5317
1641998100000|2022-01-12 14:35:00|8141.3|8138.5|8165.7|8162.9|8167.9|8165.1|8134.3|8131.5|3548
1641998400000|2022-01-12 14:40:00|8165.3|8162.5|8168.3|8165.5|8180.5|8177.7|8157.9|8155.1|5307
1641998700000|2022-01-12 14:45:00|8168.7|8165.9|8165.6|8162.8|8174.3|8171.5|8146.1|8143.3|3264
1641999000000|2022-01-12 14:50:00|8165.7|8162.9|8173.8|8171|8179.4|8176.6|8163.2|8160.4|2980
1641999300000|2022-01-12 14:55:00|8173.3|8170.5|8164.2|8161.4|8185.8|8183|8162.2|8159.4|3387
1641999600000|2022-01-12 15:00:00|8165.1|8162.3|8152.8|8150|8171.5|8168.7|8151.8|8149|2942
1641999900000|2022-01-12 15:05:00|8153.8|8151|8165.8|8163|8167.8|8165|8143.6|8140.8|3228
1642000200000|2022-01-12 15:10:00|8166.4|8163.6|8158.6|8155.8|8178.5|8175.7|8156|8153.2|2642
1642000500000|2022-01-12 15:15:00|8158.8|8156|8155.8|8153|8169.2|8166.4|8147|8144.2|3452
1642000800000|2022-01-12 15:20:00|8156.8|8154|8159.9|8157.1|8168.8|8166|8154.8|8152|1883
1642001100000|2022-01-12 15:25:00|8159.8|8157|8154.2|8150.2|8160.8|8158|8150.5|8147.1|1536
1642001400000|2022-01-12 15:30:00|8154.6|8150.6|8188.8|8186|8200|8197.2|8154.6|8149.8|10298
1642001700000|2022-01-12 15:35:00|8189.4|8186.6|8189.4|8186.6|8206.3|8203.5|8187.4|8184.6|5646
1642002000000|2022-01-12 15:40:00|8189.8|8187|8203.8|8201|8204.8|8202|8179.8|8177|4815
1642002300000|2022-01-12 15:45:00|8204.4|8201.6|8192.2|8189.4|8211.4|8208.6|8187.2|8184.4|3519
1642002600000|2022-01-12 15:50:00|8192.4|8189.6|8179.4|8176.6|8193.4|8190.6|8175.5|8172.7|3044
1642002900000|2022-01-12 15:55:00|8178.8|8176|8186.2|8183.4|8193|8190.2|8172.8|8170|3297
1642003200000|2022-01-12 16:00:00|8187.6|8184.8|8193.9|8191.1|8200|8197.2|8179.6|8176.8|2826
1642003500000|2022-01-12 16:05:00|8193.8|8191|8189.1|8186.3|8198.5|8195.7|8174.9|8172.1|2238
1642003800000|2022-01-12 16:10:00|8189.5|8186.7|8197.9|8195.1|8203.9|8201.1|8185.9|8183.1|2428
1642004100000|2022-01-12 16:15:00|8197.1|8194.3|8188.7|8185.9|8200.5|8197.7|8185.7|8182.9|2219
1642004400000|2022-01-12 16:20:00|8189.2|8186.4|8204.7|8201.9|8205.7|8202.9|8187.7|8184.9|1398
1642004700000|2022-01-12 16:25:00|8205.1|8202.3|8207.7|8204.9|8209.8|8207|8196.5|8193.7|2176
1642005000000|2022-01-12 16:30:00|8207.9|8205.1|8202.8|8200|8213.7|8210.9|8198.9|8196.1|2415
1642005300000|2022-01-12 16:35:00|8202.3|8199.5|8230.1|8227.3|8234.1|8231.3|8199.9|8197.1|4199
1642005600000|2022-01-12 16:40:00|8229.7|8226.9|8227.9|8225.1|8234.1|8231.3|8224.9|8222.1|1841
1642005900000|2022-01-12 16:45:00|8227.5|8224.7|8225.9|8223.1|8233|8230.2|8223.8|8221|1580
1642006200000|2022-01-12 16:50:00|8226|8223.2|8235.9|8233.1|8239.9|8237.1|8225.7|8222.9|2544
1642006500000|2022-01-12 16:55:00|8236.9|8234.1|8234.9|8232.1|8238.5|8235.7|8227.3|8224.5|1339
1642006800000|2022-01-12 17:00:00|8235.1|8232.3|8241.7|8238.9|8244.3|8241.5|8230.7|8227.9|1814
1642007100000|2022-01-12 17:05:00|8241.8|8239|8226.1|8223.3|8241.8|8239|8220.1|8217.3|2356
1642007400000|2022-01-12 17:10:00|8226.5|8223.7|8237.8|8235|8238.8|8236|8223.6|8220.8|1377
1642007700000|2022-01-12 17:15:00|8238.3|8235.5|8229.6|8226.8|8240.8|8238|8228.1|8225.3|1348
1642008000000|2022-01-12 17:20:00|8229.5|8226.7|8235.7|8232.9|8236.6|8233.8|8227.6|8224.8|1243
1642008300000|2022-01-12 17:25:00|8235.8|8233|8229.6|8226.8|8236.8|8234|8226.1|8223.3|885
1642008600000|2022-01-12 17:30:00|8230.2|8227.4|8241.2|8238.4|8242.8|8240|8227.2|8224.4|1167
1642008900000|2022-01-12 17:35:00|8241.3|8238.5|8253.8|8251|8253.9|8251.1|8238.2|8235.4|2324
1642009200000|2022-01-12 17:40:00|8253.9|8251.1|8252.8|8250|8255.2|8252.4|8248.6|8245.8|1776
1642009500000|2022-01-12 17:45:00|8253|8250.2|8247|8244.2|8254.4|8251.6|8246|8243.2|2238
1642009800000|2022-01-12 17:50:00|8247.8|8245|8252.2|8249.4|8254.2|8251.4|8247.2|8244.4|1778
1642010100000|2022-01-12 17:55:00|8252.6|8249.8|8234.2|8231.4|8254.2|8251.4|8232.8|8230|3025
1642010400000|2022-01-12 18:00:00|8234.3|8231.5|8240|8237.2|8242|8239.2|8233.2|8230.4|1013
1642010700000|2022-01-12 18:05:00|8241|8238.2|8241.4|8238.6|8242.4|8239.6|8228.8|8226|2388
1642011000000|2022-01-12 18:10:00|8241.8|8239|8239|8236.2|8244|8241.2|8235|8232.2|1599
1642011300000|2022-01-12 18:15:00|8238|8235.2|8241.9|8239.1|8245|8242.2|8236.4|8233.6|2127
1642011600000|2022-01-12 18:20:00|8241.5|8238.7|8233.9|8231.1|8241.9|8239.1|8228.8|8226|1275
1642011900000|2022-01-12 18:25:00|8234.7|8231.9|8227.6|8224.8|8234.7|8231.9|8221.6|8218.8|1966
1642012200000|2022-01-12 18:30:00|8227.1|8224.3|8235.5|8232.7|8238.7|8235.9|8224.6|8221.8|1517
1642012500000|2022-01-12 18:35:00|8235.6|8232.8|8223.3|8220.5|8235.6|8232.8|8220.8|8218|1221
1642012800000|2022-01-12 18:40:00|8223.4|8220.6|8229.7|8226.9|8233.7|8230.9|8220.9|8218.1|2765
1642013100000|2022-01-12 18:45:00|8230.1|8227.3|8232.5|8229.7|8232.6|8229.8|8227.1|8224.3|921
1642013400000|2022-01-12 18:50:00|8232.9|8230.1|8217|8214.2|8232.9|8230.1|8212.7|8209.9|4093
1642013700000|2022-01-12 18:55:00|8216|8213.2|8223.5|8220.7|8228.5|8225.7|8214.8|8212|2560
1642014000000|2022-01-12 19:00:00|8223.4|8220.6|8233.1|8230.3|8235.2|8232.4|8219.9|8217.1|2418
1642014300000|2022-01-12 19:05:00|8232.1|8229.3|8222.5|8219.7|8236.1|8233.3|8221.9|8219.1|1835
1642014600000|2022-01-12 19:10:00|8222.9|8220.1|8240.9|8238.1|8240.9|8238.1|8221.5|8218.7|3006
1642014900000|2022-01-12 19:15:00|8240.5|8237.7|8241.9|8239.1|8243.9|8241.1|8231.7|8228.9|3944
1642015200000|2022-01-12 19:20:00|8242.5|8239.7|8236.9|8234.1|8242.5|8239.7|8230.3|8227.5|2950
1642015500000|2022-01-12 19:25:00|8236.8|8234|8201.7|8198.9|8237.9|8235.1|8199.7|8196.9|12497
1642015800000|2022-01-12 19:30:00|8201.6|8198.8|8210.1|8207.3|8211.1|8208.3|8196.7|8193.9|5745
1642016100000|2022-01-12 19:35:00|8209.7|8206.9|8205.5|8202.7|8211.1|8208.3|8203.1|8200.3|2229
1642016400000|2022-01-12 19:40:00|8205.6|8202.8|8192.4|8189.6|8206|8203.2|8191.5|8188.7|2095
1642016700000|2022-01-12 19:45:00|8192|8189.2|8191.4|8188.6|8197.5|8194.7|8189.4|8186.6|1155
1642017000000|2022-01-12 19:50:00|8190.9|8188.1|8196.2|8193.4|8196.2|8193.4|8185.7|8182.9|1763
1642017300000|2022-01-12 19:55:00|8195.7|8192.9|8202.2|8199.4|8204.2|8201.4|8193.7|8190.9|581
1642017600000|2022-01-12 20:00:00|8202.6|8199.8|8204.4|8201.6|8205.8|8203|8197.6|8194.8|1076
1642017900000|2022-01-12 20:05:00|8204.8|8202|8208.3|8205.5|8209.8|8207|8202.2|8199.4|397
1642018200000|2022-01-12 20:10:00|8208.4|8205.6|8214.4|8211.6|8215.4|8212.6|8206.8|8204|489
1642018500000|2022-01-12 20:15:00|8214.3|8211.5|8210.8|8208|8215.4|8212.6|8207.8|8205|410
1642018800000|2022-01-12 20:20:00|8210.4|8207.6|8212.6|8209.8|8218.4|8215.6|8209.8|8207|886
1642019100000|2022-01-12 20:25:00|8212.7|8209.9|8211.6|8208.8|8212.7|8209.9|8207.6|8204.8|356
1642019400000|2022-01-12 20:30:00|8211.1|8208.3|8209.2|8206.4|8213.2|8210.4|8207.2|8204.4|510
1642019700000|2022-01-12 20:35:00|8208.7|8205.9|8201.7|8198.9|8209.2|8206.4|8201.2|8198.4|355
1642020000000|2022-01-12 20:40:00|8201.6|8198.8|8201.6|8198.8|8202.6|8199.8|8199.6|8196.8|192
1642020300000|2022-01-12 20:45:00|8202|8199.2|8201.2|8198.4|8203|8200.2|8197.2|8194.4|219
1642020600000|2022-01-12 20:50:00|8201.4|8198.6|8217.2|8214.4|8217.2|8214.4|8201.2|8198.4|437
1642020900000|2022-01-12 20:55:00|8216.7|8213.9|8218.3|8215.5|8219.3|8216.5|8213.3|8210.5|479
1642021200000|2022-01-12 21:00:00|8218.7|8215.9|8220.7|8217.9|8224.7|8221.9|8217.2|8214.4|463
1642021500000|2022-01-12 21:05:00|8220.9|8218.1|8221.7|8218.9|8222.8|8220|8220.7|8217.9|132
1642021800000|2022-01-12 21:10:00|8221.8|8219|8222.8|8220|8224.7|8221.9|8220.7|8217.9|162
1642022100000|2022-01-12 21:15:00|8222.7|8219.9|8222.7|8219.9|8225.7|8222.9|8222.3|8219.5|89
1642022400000|2022-01-12 21:20:00|8222.6|8219.8|8221.7|8218.9|8223.3|8220.5|8220.9|8218.1|120
1642022700000|2022-01-12 21:25:00|8222.3|8219.5|8225.3|8222.5|8225.3|8222.5|8222.3|8219.5|121
1642023000000|2022-01-12 21:30:00|8225.7|8222.9|8227.7|8224.9|8227.7|8224.9|8223.3|8220.5|151
1642023300000|2022-01-12 21:35:00|8228.1|8225.3|8227.7|8224.9|8228.7|8225.9|8225.7|8222.9|80
1642023600000|2022-01-12 21:40:00|8227.3|8224.5|8230.1|8227.3|8230.6|8227.8|8227.1|8224.3|136
1642023900000|2022-01-12 21:45:00|8229.6|8226.8|8233.1|8230.3|8233.3|8230.5|8228.7|8225.9|137
1642024200000|2022-01-12 21:50:00|8232.7|8229.9|8227.1|8224.3|8233.3|8230.5|8226.7|8223.9|650
1642024500000|2022-01-12 21:55:00|8226.7|8223.9|8223.7|8220.9|8227.1|8224.3|8223.1|8220.3|240
1642028400000|2022-01-12 23:00:00|8228.1|8225.3|8235.4|8232.6|8237.4|8234.6|8225.1|8222.3|406
1642028700000|2022-01-12 23:05:00|8235|8232.2|8232.4|8229.6|8235.4|8232.6|8230.3|8227.5|104
1642029000000|2022-01-12 23:10:00|8231.4|8228.6|8228.4|8225.6|8231.4|8228.6|8227.4|8224.6|51
1642029300000|2022-01-12 23:15:00|8229.4|8226.6|8230.9|8228.1|8231.4|8228.6|8228.1|8225.3|56
1642029600000|2022-01-12 23:20:00|8230.7|8227.9|8228.4|8225.6|8230.7|8227.9|8227.4|8224.6|79
1642029900000|2022-01-12 23:25:00|8228.9|8226.1|8226.9|8224.1|8228.9|8226.1|8225.4|8222.6|33
1642030200000|2022-01-12 23:30:00|8227.4|8224.6|8224.8|8222|8231.9|8229.1|8223.9|8221.1|122
1642030500000|2022-01-12 23:35:00|8225.3|8222.5|8226.5|8223.7|8227.6|8224.8|8224.2|8221.4|588
1642030800000|2022-01-12 23:40:00|8227|8224.2|8229|8226.2|8229|8226.2|8226|8223.2|46
1642031100000|2022-01-12 23:45:00|8229.2|8226.4|8230|8227.2|8232.2|8229.4|8229.1|8226.2|177
1642031400000|2022-01-12 23:50:00|8229.9|8227.1|8223.5|8220.7|8229.9|8227.1|8221.4|8218.6|132
1642031700000|2022-01-12 23:55:00|8224|8221.2|8225|8222.2|8226|8223.2|8223.4|8220.6|151
1642032000000|2022-01-13 00:00:00|8225.4|8222.6|8222.4|8219.6|8225.4|8222.6|8221.9|8219.1|158
1642032300000|2022-01-13 00:05:00|8221.9|8219.1|8227.4|8224.6|8230.3|8227.5|8221.8|8219|186
1642032600000|2022-01-13 00:10:00|8227.5|8224.7|8222.9|8220.1|8227.9|8225.1|8222|8219.2|51
1642032900000|2022-01-13 00:15:00|8222.5|8219.7|8223.4|8220.6|8223.9|8221.1|8221.9|8219.1|44
1642033200000|2022-01-13 00:20:00|8223.5|8220.7|8224.9|8222.1|8225.4|8222.6|8223.3|8220.5|58
1642033500000|2022-01-13 00:25:00|8224.8|8222|8222.5|8219.7|8226.4|8223.6|8221.5|8218.7|52
1642033800000|2022-01-13 00:30:00|8223.5|8220.7|8232.5|8229.7|8232.5|8229.7|8223.5|8220.7|185
1642034100000|2022-01-13 00:35:00|8232.1|8229.3|8226.9|8224.1|8232.1|8229.3|8226.9|8224.1|63
1642034400000|2022-01-13 00:40:00|8226.5|8223.7|8227.4|8224.6|8228.9|8226.1|8226|8223.2|74
1642034700000|2022-01-13 00:45:00|8227.5|8224.7|8229.8|8227|8231.9|8229.1|8226.9|8224.1|61
1642035000000|2022-01-13 00:50:00|8229.7|8226.9|8230.9|8228.1|8230.9|8228.1|8226.9|8224.1|52
1642035300000|2022-01-13 00:55:00|8230.8|8228|8231.4|8228.6|8231.9|8229.1|8229.9|8227.1|35
1642035600000|2022-01-13 01:00:00|8232|8229.2|8235.1|8232.3|8241.6|8238.8|8231.5|8228.7|994
1642035900000|2022-01-13 01:05:00|8235|8232.2|8227|8224.2|8239.6|8236.8|8227|8224.2|332
1642036200000|2022-01-13 01:10:00|8227.2|8224.4|8229.6|8226.8|8235|8232.2|8227.1|8224.3|374
1642036500000|2022-01-13 01:15:00|8229.5|8226.7|8220.4|8217.6|8230.5|8227.7|8219.6|8216.8|294
1642036800000|2022-01-13 01:20:00|8220.6|8217.8|8220.6|8217.8|8223.6|8220.8|8217.5|8214.7|274
1642037100000|2022-01-13 01:25:00|8221.1|8218.3|8219|8216.2|8224|8221.2|8215.6|8212.8|325
1642037400000|2022-01-13 01:30:00|8218.6|8215.8|8216|8213.2|8222.5|8219.7|8211|8208.2|426
1642037700000|2022-01-13 01:35:00|8215.9|8213.1|8220.4|8217.6|8222.4|8219.6|8213.4|8210.6|212
1642038000000|2022-01-13 01:40:00|8220.2|8217.4|8224.4|8221.6|8224.5|8221.7|8212.8|8210|268
1642038300000|2022-01-13 01:45:00|8224|8221.2|8215.5|8212.7|8225|8222.2|8215.5|8212.7|252
1642038600000|2022-01-13 01:50:00|8216|8213.2|8208.4|8205.6|8216|8213.2|8206.4|8203.6|323
1642038900000|2022-01-13 01:55:00|8208.8|8206|8210.8|8208|8212.9|8210.1|8206|8203.2|293
1642039200000|2022-01-13 02:00:00|8210.9|8208.1|8204|8201.2|8214|8211.2|8203.5|8200.7|276
1642039500000|2022-01-13 02:05:00|8203.6|8200.8|8202|8199.2|8204|8201.2|8200|8197.2|437
1642039800000|2022-01-13 02:10:00|8202.5|8199.7|8207.9|8205.1|8208.9|8206.1|8201.5|8198.7|152
1642040100000|2022-01-13 02:15:00|8207.4|8204.6|8205.9|8203.1|8209.5|8206.7|8204.9|8202.1|108
1642040400000|2022-01-13 02:20:00|8206.4|8203.6|8207|8204.2|8208.8|8206|8202.9|8200.1|87
1642040700000|2022-01-13 02:25:00|8207.1|8204.3|8205.9|8203.1|8207.8|8205|8201.9|8199.1|142
1642041000000|2022-01-13 02:30:00|8206.8|8204|8205.9|8203.1|8208.3|8205.5|8203.9|8201.1|135
1642041300000|2022-01-13 02:35:00|8206.3|8203.5|8211.9|8209.1|8213.9|8211.1|8204.8|8202|197
1642041600000|2022-01-13 02:40:00|8212|8209.2|8217.9|8215.1|8218.8|8216|8209.8|8207|208
1642041900000|2022-01-13 02:45:00|8218.9|8216.1|8211.3|8208.5|8219.9|8217.1|8211.3|8208.5|300
1642042200000|2022-01-13 02:50:00|8210.8|8208|8213.7|8210.9|8213.9|8211.1|8208.8|8206|220
1642042500000|2022-01-13 02:55:00|8213.9|8211.1|8210.9|8208.1|8216.9|8214.1|8208.3|8205.5|231
1642042800000|2022-01-13 03:00:00|8210.8|8208|8209.9|8207.1|8210.9|8208.1|8205.9|8203.1|194
1642043100000|2022-01-13 03:05:00|8209.8|8207|8196.9|8194.1|8209.8|8207|8196.3|8193.5|289
1642043400000|2022-01-13 03:10:00|8197|8194.2|8197.3|8194.5|8198.3|8195.5|8190.7|8187.9|554
1642043700000|2022-01-13 03:15:00|8196.5|8193.7|8198.8|8196|8198.9|8196.1|8190.3|8187.5|228
1642044000000|2022-01-13 03:20:00|8198.7|8195.9|8194.9|8192.1|8201.8|8199|8194.9|8192.1|171
1642044300000|2022-01-13 03:25:00|8195.3|8192.5|8191.8|8189|8197.7|8194.9|8191.7|8188.9|193
1642044600000|2022-01-13 03:30:00|8192.3|8189.5|8199.8|8197|8199.9|8197.1|8192.3|8189.5|124
1642044900000|2022-01-13 03:35:00|8199.7|8196.9|8200.8|8198|8201.2|8198.4|8198.8|8196|36
1642045200000|2022-01-13 03:40:00|8200.3|8197.5|8198.7|8195.9|8202.8|8200|8198.3|8195.5|109
1642045500000|2022-01-13 03:45:00|8198.6|8195.8|8193.8|8191|8202.8|8200|8193.8|8191|130
1642045800000|2022-01-13 03:50:00|8194.2|8191.4|8196.8|8194|8197.6|8194.8|8193.3|8190.5|78
1642046100000|2022-01-13 03:55:00|8197.3|8194.5|8195.3|8192.5|8197.4|8194.6|8193.7|8190.9|53
1642046400000|2022-01-13 04:00:00|8195.4|8192.6|8196.8|8194|8198.8|8196|8195.4|8192.6|90
1642046700000|2022-01-13 04:05:00|8196.7|8193.9|8197.7|8194.9|8198.2|8195.4|8196.7|8193.9|55
1642047000000|2022-01-13 04:10:00|8197.8|8195|8197.6|8194.8|8198.2|8195.4|8197.4|8194.6|37
1642047300000|2022-01-13 04:15:00|8197.7|8194.9|8197.8|8195|8203.2|8200.4|8197.6|8194.8|164
1642047600000|2022-01-13 04:20:00|8197.6|8194.8|8194.8|8192|8198|8195.2|8194.6|8191.8|74
1642047900000|2022-01-13 04:25:00|8194.7|8191.9|8193.8|8191|8197.2|8194.4|8192.7|8189.9|93
1642048200000|2022-01-13 04:30:00|8193.7|8190.9|8195.2|8192.4|8195.8|8193|8192.2|8189.4|38
1642048500000|2022-01-13 04:35:00|8195.7|8192.9|8196.2|8193.4|8196.7|8193.9|8194.8|8192|41
1642048800000|2022-01-13 04:40:00|8196.8|8194|8194.2|8191.4|8197.6|8194.8|8192.2|8189.4|120
1642049100000|2022-01-13 04:45:00|8193.8|8191|8194.2|8191.4|8194.2|8191.4|8192.2|8189.2|96
1642049400000|2022-01-13 04:50:00|8193.8|8191|8195.6|8192.8|8197.2|8194.4|8193.1|8190.3|294
1642049700000|2022-01-13 04:55:00|8196.1|8193.3|8193.1|8190.3|8196.1|8193.3|8192.6|8189.8|14
1642050000000|2022-01-13 05:00:00|8193.6|8190.8|8191.6|8188.8|8194.1|8191.3|8190.6|8187.8|91
1642050300000|2022-01-13 05:05:00|8191.1|8188.3|8185.1|8182.3|8191.1|8188.3|8184.1|8181.3|360
1642050600000|2022-01-13 05:10:00|8185.3|8182.5|8187.1|8184.3|8188.1|8185.3|8184.5|8181.7|244
1642050900000|2022-01-13 05:15:00|8187.3|8184.5|8187.7|8184.9|8189.1|8186.3|8186.7|8183.9|89
1642051200000|2022-01-13 05:20:00|8187.6|8184.8|8185.1|8182.3|8188.1|8185.3|8181.1|8178.3|182
1642051500000|2022-01-13 05:25:00|8185.5|8182.7|8183.7|8180.9|8185.7|8182.9|8181.1|8178.3|90
1642051800000|2022-01-13 05:30:00|8184.1|8181.3|8185.1|8182.3|8187.1|8183.9|8178.1|8175.3|532
1642052100000|2022-01-13 05:35:00|8185.2|8182.4|8179.5|8176.7|8190.7|8187.9|8178.6|8175.8|359
1642052400000|2022-01-13 05:40:00|8178.6|8175.8|8182.6|8179.8|8182.7|8179.9|8177.3|8174.5|183
1642052700000|2022-01-13 05:45:00|8182.5|8179.7|8186.6|8183.8|8189.5|8186.7|8179.7|8176.9|290
1642053000000|2022-01-13 05:50:00|8186.7|8183.9|8193.1|8190.3|8195.7|8192.9|8186.7|8183.9|357
1642053300000|2022-01-13 05:55:00|8193|8190.2|8178.5|8175.7|8193|8190.2|8177.6|8174.8|335
1642053600000|2022-01-13 06:00:00|8175.6|8172.8|8181|8178.2|8182.6|8179.8|8174.6|8171.8|417
1642053900000|2022-01-13 06:05:00|8181.5|8178.7|8186.5|8183.7|8187.5|8184.7|8180.6|8177.8|137
1642054200000|2022-01-13 06:10:00|8186|8183.2|8185.1|8182.3|8192|8189.2|8184|8181.2|462
1642054500000|2022-01-13 06:15:00|8185|8182.2|8190.5|8187.7|8192.6|8189.8|8182.6|8179.8|377
1642054800000|2022-01-13 06:20:00|8190.6|8187.8|8192.6|8189.8|8196.6|8193.8|8189.5|8186.7|231
1642055100000|2022-01-13 06:25:00|8192.5|8189.7|8193.4|8190.6|8197.5|8194.7|8189.5|8186.7|184
1642055400000|2022-01-13 06:30:00|8192.6|8189.8|8195|8192.2|8200.4|8197.6|8191.5|8188.7|378
1642055700000|2022-01-13 06:35:00|8194.9|8192.1|8190|8187.2|8196.6|8193.8|8189.6|8186.8|169
1642056000000|2022-01-13 06:40:00|8189.8|8187|8188.5|8185.7|8193.4|8190.6|8184.4|8181.6|345
1642056300000|2022-01-13 06:45:00|8188.4|8185.6|8189.4|8186.6|8194|8191.2|8186.4|8183.6|146
1642056600000|2022-01-13 06:50:00|8189.3|8186.5|8189.5|8186.7|8192.4|8189.6|8186.4|8183.6|95
1642056900000|2022-01-13 06:55:00|8189.6|8186.8|8190.5|8187.7|8193.4|8190.6|8184|8181.2|281
1642057200000|2022-01-13 07:00:00|8190.1|8187.3|8176.4|8173.6|8190.4|8187.6|8173.4|8170.6|534
1642057500000|2022-01-13 07:05:00|8175.9|8173.1|8172.8|8170|8177.4|8174.6|8167|8164.2|1171
1642057800000|2022-01-13 07:10:00|8172.2|8169.4|8171.4|8168.6|8177.8|8175|8170.8|8168|412
1642058100000|2022-01-13 07:15:00|8171.3|8168.5|8171.4|8168.6|8175.8|8173|8170.8|8168|107
1642058400000|2022-01-13 07:20:00|8171.8|8169|8168.9|8166.1|8174.8|8172|8168.3|8165.5|188
1642058700000|2022-01-13 07:25:00|8168.8|8166|8167.3|8164.5|8175.4|8172.6|8164.4|8161.6|433
1642059000000|2022-01-13 07:30:00|8167.2|8164.4|8172.3|8169.5|8174.8|8172|8165.3|8162.5|407
1642059300000|2022-01-13 07:35:00|8171.8|8169|8169.7|8166.9|8173.3|8170.5|8165.8|8163|233
1642059600000|2022-01-13 07:40:00|8169.3|8166.5|8171.2|8168.4|8175.2|8172.4|8167.7|8164.9|190
1642059900000|2022-01-13 07:45:00|8171.3|8168.5|8178.7|8175.9|8178.8|8176|8170.8|8168|323
1642060200000|2022-01-13 07:50:00|8179.7|8176.9|8180.2|8177.4|8184.7|8181.9|8176.3|8173.5|463
1642060500000|2022-01-13 07:55:00|8180.3|8177.5|8186.3|8183.5|8189.2|8186.4|8180.2|8177.4|376
1642060800000|2022-01-13 08:00:00|8185.8|8183|8188.7|8185.9|8199.7|8196.9|8184.7|8181.9|801
1642061100000|2022-01-13 08:05:00|8187.7|8184.9|8192.2|8189.4|8195.7|8192.9|8183.1|8180.3|456
1642061400000|2022-01-13 08:10:00|8192.1|8189.3|8195.1|8192.3|8199.1|8196.3|8191.1|8188.3|510
1642061700000|2022-01-13 08:15:00|8194.7|8191.9|8199.6|8196.8|8206.1|8203.3|8194.7|8191.9|761
1642062000000|2022-01-13 08:20:00|8199.5|8196.7|8198.2|8195.4|8203.1|8200.3|8191.7|8188.9|520
1642062300000|2022-01-13 08:25:00|8197.7|8194.9|8203.1|8200.3|8205.5|8202.7|8194.1|8191.3|978
1642062600000|2022-01-13 08:30:00|8203.2|8200.4|8198.6|8195.8|8214.5|8211.7|8197.5|8194.7|1394
1642062900000|2022-01-13 08:35:00|8198.5|8195.7|8198.1|8195.3|8205.1|8202.3|8195.1|8192.3|813
1642063200000|2022-01-13 08:40:00|8198.5|8195.7|8197.5|8194.7|8205.1|8202.3|8195.7|8192.9|430
1642063500000|2022-01-13 08:45:00|8197.6|8194.8|8216.5|8213.7|8216.5|8213.7|8197.5|8194.7|553
1642063800000|2022-01-13 08:50:00|8216.1|8213.3|8214.6|8211.8|8218.6|8215.8|8210.5|8207.7|516
1642064100000|2022-01-13 08:55:00|8214.7|8211.9|8215.6|8212.8|8220.6|8217.8|8212.5|8209.7|701
1642064400000|2022-01-13 09:00:00|8217.6|8214.8|8216.1|8213.3|8221.1|8218.3|8212.5|8209.7|573
1642064700000|2022-01-13 09:05:00|8216.5|8213.7|8205|8202.2|8218.1|8215.3|8202.5|8199.7|515
1642065000000|2022-01-13 09:10:00|8205.5|8202.7|8190.7|8187.9|8206.1|8203.3|8188.2|8185.4|1260
1642065300000|2022-01-13 09:15:00|8190.6|8187.8|8188.2|8185.4|8194.2|8191.4|8185.2|8180.7|905
1642065600000|2022-01-13 09:20:00|8187.8|8185|8192.8|8190|8196.2|8193.4|8181.8|8179|702
1642065900000|2022-01-13 09:25:00|8192.2|8189.4|8201.2|8198.4|8202.8|8200|8191.8|8189|393
1642066200000|2022-01-13 09:30:00|8200.7|8197.9|8199.2|8196.4|8203.6|8200.8|8194.8|8192|413
1642066500000|2022-01-13 09:35:00|8199.8|8197|8207.2|8204.4|8207.2|8204.4|8199.8|8197|349
1642066800000|2022-01-13 09:40:00|8207.8|8205|8221.2|8218.4|8226.3|8223.5|8204.8|8202|1215
1642067100000|2022-01-13 09:45:00|8221.7|8218.9|8223.7|8220.9|8227.7|8224.9|8216.2|8213.3|867
1642067400000|2022-01-13 09:50:00|8224.2|8221.4|8223|8220.2|8238.2|8235.4|8222|8219.2|1675
1642067700000|2022-01-13 09:55:00|8223.6|8220.8|8223.6|8220.8|8229.6|8226.8|8216.4|8213.6|864
1642068000000|2022-01-13 10:00:00|8226|8223.2|8226|8223.2|8231.6|8228.8|8221.6|8218.8|630
1642068300000|2022-01-13 10:05:00|8226.6|8223.8|8228.5|8225.7|8236.3|8233.5|8226|8223.2|518
1642068600000|2022-01-13 10:10:00|8228.4|8225.6|8223.1|8220.3|8230.6|8227.8|8223.1|8220.3|784
1642068900000|2022-01-13 10:15:00|8222.6|8219.8|8216|8213.2|8223.5|8220.7|8215.5|8212.7|521
1642069200000|2022-01-13 10:20:00|8215.5|8212.7|8214.5|8211.7|8219.5|8216.7|8211.5|8208.7|533
1642069500000|2022-01-13 10:25:00|8213.5|8210.7|8212.5|8209.7|8216.5|8213.7|8210|8207.2|549
1642069800000|2022-01-13 10:30:00|8212.6|8209.8|8214.5|8211.7|8219.5|8216.7|8211.5|8208.7|324
1642070100000|2022-01-13 10:35:00|8214.2|8211.4|8220.1|8217.3|8220.9|8218.1|8214.1|8211.3|406
1642070400000|2022-01-13 10:40:00|8219.7|8216.9|8215.7|8212.9|8220.7|8217.9|8214.3|8211.5|143
1642070700000|2022-01-13 10:45:00|8215.5|8212.7|8206.9|8204.1|8216.5|8213.7|8206.3|8203.5|416
1642071000000|2022-01-13 10:50:00|8206.4|8203.6|8207|8204.2|8211.5|8208.7|8205.9|8203.1|292
1642071300000|2022-01-13 10:55:00|8207.1|8204.3|8211.9|8209.1|8214.5|8211.7|8206.6|8203.8|283
1642071600000|2022-01-13 11:00:00|8211.5|8208.7|8209.5|8206.7|8214.5|8211.7|8208.6|8205.8|179
1642071900000|2022-01-13 11:05:00|8209.9|8207.1|8208.1|8205.3|8210.1|8207.3|8205.5|8202.7|366
1642072200000|2022-01-13 11:10:00|8208.5|8205.7|8207.5|8204.7|8212.6|8209.8|8205.5|8202.7|309
1642072500000|2022-01-13 11:15:00|8207.3|8204.5|8211.5|8208.7|8214.5|8211.7|8203.4|8200.6|262
1642072800000|2022-01-13 11:20:00|8211.9|8209.1|8210.5|8207.7|8213.5|8210.7|8206|8203.2|187
1642073100000|2022-01-13 11:25:00|8210|8207.2|8219.9|8217.1|8223|8220.2|8210|8207.2|655
1642073400000|2022-01-13 11:30:00|8219.4|8216.6|8214.4|8211.6|8220.4|8217.6|8212.9|8210.1|465
1642073700000|2022-01-13 11:35:00|8214|8211.2|8210.4|8207.6|8214|8211.2|8207|8204.2|217
1642074000000|2022-01-13 11:40:00|8210.8|8208|8213.9|8211.1|8214.4|8211.6|8208.4|8205.6|154
1642074300000|2022-01-13 11:45:00|8213.8|8211|8218.9|8216.1|8220.4|8217.6|8210|8207.2|379
1642074600000|2022-01-13 11:50:00|8218.8|8216|8216.8|8214|8218.8|8216|8213.4|8210.6|210
1642074900000|2022-01-13 11:55:00|8217|8214.2|8211.9|8209.1|8218.8|8216|8210.8|8208|146
1642075200000|2022-01-13 12:00:00|8211.5|8208.7|8193.4|8190.6|8214.4|8211.6|8192.8|8190|871
1642075500000|2022-01-13 12:05:00|8193.8|8191|8203.4|8200.6|8203.8|8201|8192.4|8189.6|864
1642075800000|2022-01-13 12:10:00|8204.4|8201.6|8198.4|8195.6|8204.4|8201.6|8197.9|8195.1|311
1642076100000|2022-01-13 12:15:00|8198.8|8196|8184.4|8181.6|8201.4|8198.6|8180.2|8177.4|1611
1642076400000|2022-01-13 12:20:00|8184.3|8181.5|8173.5|8170.7|8187.9|8185.1|8172.8|8170|1966
1642076700000|2022-01-13 12:25:00|8174|8171.2|8175|8172.2|8181|8178.2|8168.9|8166.1|1460
1642077000000|2022-01-13 12:30:00|8175.5|8172.7|8166.7|8163.9|8178|8175.2|8158.7|8155.9|1790
1642077300000|2022-01-13 12:35:00|8166.2|8163.4|8171.4|8168.6|8173.3|8170.5|8162.7|8159.9|919
1642077600000|2022-01-13 12:40:00|8171.8|8169|8171.8|8169|8175.9|8173.1|8168.8|8166|544
1642077900000|2022-01-13 12:45:00|8172|8169.2|8161.7|8158.9|8172.8|8170|8160.7|8157.9|1038
1642078200000|2022-01-13 12:50:00|8161.6|8158.8|8170.8|8168|8173.8|8171|8156.7|8153.9|1359
1642078500000|2022-01-13 12:55:00|8170.3|8167.5|8173.2|8170.4|8179|8176.2|8168.8|8166|986
1642078800000|2022-01-13 13:00:00|8172.7|8169.9|8179.8|8177|8189.4|8186.6|8172.2|8169.4|1807
1642079100000|2022-01-13 13:05:00|8180.2|8177.4|8174.3|8171.5|8180.8|8178|8167.8|8165|934
1642079400000|2022-01-13 13:10:00|8174.4|8171.6|8167.6|8164.8|8175.8|8173|8163.6|8160.8|854
1642079700000|2022-01-13 13:15:00|8167.4|8164.6|8165.5|8162.7|8177.4|8174.6|8161.1|8158.3|1600
1642080000000|2022-01-13 13:20:00|8165.9|8163.1|8177.7|8174.9|8178.2|8175.4|8164|8161.2|1122
1642080300000|2022-01-13 13:25:00|8177.8|8175|8170|8167.2|8179.2|8176.4|8167.5|8164.7|670
1642080600000|2022-01-13 13:30:00|8169.5|8166.7|8183.6|8180.8|8184.8|8182|8169|8166.2|1251
1642080900000|2022-01-13 13:35:00|8182.6|8179.8|8184.7|8181.9|8187.2|8184.4|8179.8|8177|1118
1642081200000|2022-01-13 13:40:00|8184.6|8181.8|8169.6|8166.8|8190.8|8188|8167.2|8164.4|1443
1642081500000|2022-01-13 13:45:00|8169.2|8166.4|8177.3|8174.5|8186.5|8183.7|8166.6|8163.8|1425
1642081800000|2022-01-13 13:50:00|8177.8|8175|8173.6|8170.8|8179.8|8177|8170.8|8168|1578
1642082100000|2022-01-13 13:55:00|8173.5|8170.7|8190.5|8187.7|8191.4|8188.6|8168.4|8165.6|2169
1642082400000|2022-01-13 14:00:00|8190|8187.2|8198.8|8196|8200.3|8197.5|8183.4|8180.6|2598
1642082700000|2022-01-13 14:05:00|8198.4|8195.6|8212.6|8209.8|8214.4|8211.6|8191.4|8188.6|2329
1642083000000|2022-01-13 14:10:00|8212.5|8209.7|8197.2|8194.4|8214.4|8211.6|8196.8|8194|2471
1642083300000|2022-01-13 14:15:00|8196.8|8194|8200.2|8197.4|8204.8|8202|8187.1|8184.3|4390
1642083600000|2022-01-13 14:20:00|8201.2|8198.4|8220|8217.2|8223.4|8220.6|8199.1|8196.3|2883
1642083900000|2022-01-13 14:25:00|8219.8|8217|8226.8|8224|8228.7|8225.9|8214|8211.2|3286
1642084200000|2022-01-13 14:30:00|8226.9|8224.1|8209.2|8206.4|8236|8233.2|8203.7|8200.9|5875
1642084500000|2022-01-13 14:35:00|8209.1|8206.3|8216.4|8213.6|8217.5|8214.7|8207.4|8204.6|3042
1642084800000|2022-01-13 14:40:00|8216.5|8213.7|8224.5|8221.7|8226|8223.2|8205.9|8203.1|2017
1642085100000|2022-01-13 14:45:00|8224.4|8221.6|8221.5|8218.7|8226.9|8224.1|8213.8|8211|2046
1642085400000|2022-01-13 14:50:00|8221.4|8218.6|8237.5|8234.7|8239.5|8236.7|8221.4|8218.6|2525
1642085700000|2022-01-13 14:55:00|8237|8234.2|8224.4|8221.6|8238.5|8235.7|8218.4|8215.6|3297
1642086000000|2022-01-13 15:00:00|8224.5|8221.7|8220.1|8217.3|8230.6|8227.8|8211.4|8208.6|4889
1642086300000|2022-01-13 15:05:00|8219.6|8216.8|8209.7|8206.9|8224.1|8221.3|8202.5|8199.7|1963
1642086600000|2022-01-13 15:10:00|8209.6|8206.8|8202.7|8199.9|8212.1|8209.3|8201.1|8198.3|1413
1642086900000|2022-01-13 15:15:00|8202.6|8199.8|8197|8194.2|8203.5|8200.7|8191.3|8188.5|2701
1642087200000|2022-01-13 15:20:00|8197.1|8194.3|8193.5|8190.7|8201.7|8198.9|8190.5|8187.7|2773
1642087500000|2022-01-13 15:25:00|8193.4|8190.6|8194.6|8191.8|8199.1|8196.3|8191.1|8188.3|1635
1642087800000|2022-01-13 15:30:00|8194.5|8191.7|8180.1|8177.3|8194.5|8191.7|8167.1|8164.3|3654
1642088100000|2022-01-13 15:35:00|8180|8177.2|8176.5|8173.7|8194.1|8191.3|8172|8169.2|2125
1642088400000|2022-01-13 15:40:00|8176.6|8173.8|8171.6|8168.8|8179|8176.2|8160.6|8157.8|2827
1642088700000|2022-01-13 15:45:00|8172|8169.2|8166.5|8163.7|8179.6|8176.8|8166.5|8163.7|1542
1642089000000|2022-01-13 15:50:00|8166|8163.2|8162|8159.2|8166.5|8163.7|8143.6|8140.8|4007
1642089300000|2022-01-13 15:55:00|8161.9|8159.1|8148.3|8145.5|8168|8164.2|8144.3|8141.5|3315
1642089600000|2022-01-13 16:00:00|8148.4|8145.6|8149.3|8146.5|8171.3|8168.5|8147.3|8144.5|6507
1642089900000|2022-01-13 16:05:00|8149.2|8146.4|8165.3|8162.5|8167.8|8165|8139.2|8136.4|3623
1642090200000|2022-01-13 16:10:00|8165.8|8163|8161|8158.2|8166.3|8163.5|8147.3|8144.5|2161
1642090500000|2022-01-13 16:15:00|8161.4|8158.6|8153.8|8151|8166.8|8164|8152.8|8150|1286
1642090800000|2022-01-13 16:20:00|8154.3|8151.5|8163.4|8160.6|8169.4|8166.6|8154.3|8151.5|1525
1642091100000|2022-01-13 16:25:00|8163|8160.2|8183.6|8180.8|8186.3|8183.5|8160|8157.2|2995
1642091400000|2022-01-13 16:30:00|8183.4|8180.6|8195.4|8192.6|8197.4|8194.6|8182.4|8179.6|1787
1642091700000|2022-01-13 16:35:00|8195.8|8193|8207.3|8204.5|8208.8|8206|8195.2|8192.4|1852
1642092000000|2022-01-13 16:40:00|8207.2|8204.4|8215.8|8213|8227.2|8224.4|8205.3|8202.5|2558
1642092300000|2022-01-13 16:45:00|8215.4|8212.6|8221.8|8219|8223.4|8220.6|8214.2|8211.4|2204
1642092600000|2022-01-13 16:50:00|8221.2|8218.4|8227.4|8224.6|8230.2|8227.4|8217.2|8214.4|1321
1642092900000|2022-01-13 16:55:00|8227.3|8224.5|8225.8|8223|8228.2|8225.4|8222.2|8219.4|1318
1642093200000|2022-01-13 17:00:00|8225.9|8223.1|8222.2|8219.4|8228.4|8225.6|8214.3|8211.5|2269
1642093500000|2022-01-13 17:05:00|8222.3|8219.5|8220.2|8217.4|8226.8|8224|8219.2|8216.4|1494
1642093800000|2022-01-13 17:10:00|8220.1|8217.3|8214.6|8211.8|8221.2|8218.4|8213|8210.2|1034
1642094100000|2022-01-13 17:15:00|8215|8212.2|8207.2|8204.4|8215|8212.2|8201.2|8198.4|2183
1642094400000|2022-01-13 17:20:00|8207.6|8204.8|8204|8201.2|8207.7|8204.9|8197.6|8194.8|1112
1642094700000|2022-01-13 17:25:00|8203.6|8200.8|8196.9|8194.1|8205|8202.2|8191|8188.2|1280
1642095000000|2022-01-13 17:30:00|8197|8194.2|8194|8191.2|8197|8194.2|8189.9|8187.1|843
1642095300000|2022-01-13 17:35:00|8193.9|8191.1|8191.7|8188.9|8196|8193.2|8186.8|8184|1601
1642095600000|2022-01-13 17:40:00|8191.8|8189|8185.6|8182.8|8193.3|8190.5|8182.1|8179.3|3230
1642095900000|2022-01-13 17:45:00|8185.5|8182.7|8168.2|8165.4|8185.6|8182.8|8163.3|8160.5|5649
1642096200000|2022-01-13 17:50:00|8167.2|8164.4|8168.6|8165.8|8174.8|8172|8164.1|8161.3|1596
1642096500000|2022-01-13 17:55:00|8168.2|8165.4|8185.7|8182.9|8187.8|8185|8166|8163.2|1999
1642096800000|2022-01-13 18:00:00|8185.2|8182.4|8191.4|8188.6|8193.3|8190.5|8184.3|8181.5|1521
1642097100000|2022-01-13 18:05:00|8191.3|8188.5|8188.2|8185.4|8192.2|8189.4|8182.2|8179.4|1480
1642097400000|2022-01-13 18:10:00|8188.7|8185.9|8198.2|8195.4|8198.3|8195.5|8188.2|8185.4|822
1642097700000|2022-01-13 18:15:00|8197.7|8194.9|8197.2|8194.4|8199.2|8196.4|8189.2|8186.4|2137
1642098000000|2022-01-13 18:20:00|8196.7|8193.9|8182|8179.2|8197.2|8194.4|8181.9|8179.1|2507
1642098300000|2022-01-13 18:25:00|8181.8|8179|8176.2|8173.4|8181.8|8179|8168.7|8165.9|3629
1642098600000|2022-01-13 18:30:00|8175.8|8173|8174.5|8171.7|8179.7|8176.9|8170.1|8167.3|1367
1642098900000|2022-01-13 18:35:00|8174.7|8171.9|8186.7|8183.9|8188.1|8185.3|8168.4|8165.6|2762
1642099200000|2022-01-13 18:40:00|8186.5|8183.7|8197.7|8194.9|8198.7|8195.9|8182.5|8179.7|1669
1642099500000|2022-01-13 18:45:00|8198.2|8195.4|8205|8202.2|8206.8|8204|8193.7|8190.9|3163
1642099800000|2022-01-13 18:50:00|8204.9|8202.1|8201.8|8199|8204.9|8202.1|8194.8|8192|2197
1642100100000|2022-01-13 18:55:00|8201.9|8199.1|8200.6|8197.8|8202.8|8200|8192.8|8190|1620
1642100400000|2022-01-13 19:00:00|8200.5|8197.7|8205.6|8202.8|8206.6|8203.8|8193.2|8190.4|1947
1642100700000|2022-01-13 19:05:00|8206.1|8203.3|8187.6|8184.8|8207.6|8204.8|8186|8183.2|2931
1642101000000|2022-01-13 19:10:00|8188.1|8185.3|8188.2|8185.4|8196.9|8194.1|8183.6|8180.8|2640
1642101300000|2022-01-13 19:15:00|8188.7|8185.9|8180.2|8177.4|8188.7|8185.9|8171.5|8168.7|2781
1642101600000|2022-01-13 19:20:00|8180.6|8177.8|8176.8|8174|8181.2|8178.4|8173.2|8170.4|2287
1642101900000|2022-01-13 19:25:00|8176.6|8173.8|8155.3|8152.5|8186.8|8184|8152.9|8150.1|13043
1642102200000|2022-01-13 19:30:00|8155.9|8153.1|8148.3|8145.5|8162.3|8159.5|8139.8|8137|3061
1642102500000|2022-01-13 19:35:00|8148.8|8146|8140.3|8137.5|8151.3|8148.5|8137.8|8135|1703
1642102800000|2022-01-13 19:40:00|8140.8|8138|8139.7|8136.9|8145.8|8143|8139.7|8136.9|645
1642103100000|2022-01-13 19:45:00|8139.8|8137|8138.2|8135.4|8145.2|8142.4|8137.7|8134.9|815
1642103400000|2022-01-13 19:50:00|8137.7|8134.9|8134.7|8131.9|8142.7|8139.9|8131.7|8128.9|1153
1642103700000|2022-01-13 19:55:00|8134.6|8131.8|8135.7|8132.9|8143.7|8140.9|8132.7|8129.9|865
1642104000000|2022-01-13 20:00:00|8135.3|8132.5|8112.7|8109.9|8135.3|8132.5|8112|8109.2|1295
1642104300000|2022-01-13 20:05:00|8112.8|8110|8108.7|8105.9|8113.7|8110.9|8102.1|8099.3|2128
1642104600000|2022-01-13 20:10:00|8108.6|8105.8|8114.6|8111.8|8114.7|8111.9|8106.1|8103.3|665
1642104900000|2022-01-13 20:15:00|8114.7|8111.9|8118.9|8116.1|8127.3|8124.5|8111.7|8108.9|1014
1642105200000|2022-01-13 20:20:00|8118.7|8115.9|8117.8|8115|8126.7|8123.9|8116.7|8113.9|531
1642105500000|2022-01-13 20:25:00|8117.7|8114.9|8118.9|8116.1|8123.7|8120.9|8116.3|8113.5|504
1642105800000|2022-01-13 20:30:00|8118.8|8116|8120.9|8118.1|8120.9|8118.1|8115.7|8112.9|361
1642106100000|2022-01-13 20:35:00|8120.7|8117.9|8106.5|8103.7|8123.3|8120.5|8105.5|8102.7|1427
1642106400000|2022-01-13 20:40:00|8107|8104.2|8115.5|8112.7|8117.1|8114.3|8106.5|8103.7|667
1642106700000|2022-01-13 20:45:00|8116.5|8113.7|8111.7|8108.9|8120.1|8117.3|8108.5|8105.7|373
1642107000000|2022-01-13 20:50:00|8111.6|8108.8|8104.5|8101.7|8112.1|8109.3|8103.6|8100.8|533
1642107300000|2022-01-13 20:55:00|8104.6|8101.8|8109.9|8107.1|8111|8108.2|8099.9|8097.1|1025
1642107600000|2022-01-13 21:00:00|8110|8107.2|8106.5|8103.7|8112|8109.2|8103.9|8101.1|400
1642107900000|2022-01-13 21:05:00|8107.5|8104.7|8108.9|8106.1|8109.5|8106.7|8104.9|8102.1|161
1642108200000|2022-01-13 21:10:00|8109.5|8106.7|8111.7|8108.9|8112.7|8109.9|8109.5|8106.7|387
1642108500000|2022-01-13 21:15:00|8111.6|8108.8|8112.1|8109.3|8113.5|8110.7|8110.1|8107.3|113
1642108800000|2022-01-13 21:20:00|8112|8109.2|8112.6|8109.8|8113.5|8110.7|8109.6|8106.8|380
1642109100000|2022-01-13 21:25:00|8112.1|8109.3|8113.1|8110.3|8114.1|8111.3|8110.6|8107.8|155
1642109400000|2022-01-13 21:30:00|8113.6|8110.8|8110.6|8107.8|8113.6|8110.8|8110.6|8107.8|103
1642109700000|2022-01-13 21:35:00|8111.1|8108.3|8112|8109.2|8116.1|8113.3|8110.6|8107.8|317
1642110000000|2022-01-13 21:40:00|8112.4|8109.6|8112.9|8110.1|8116|8113.2|8111.9|8109.1|132
1642110300000|2022-01-13 21:45:00|8113|8110.2|8121.5|8118.7|8122.5|8119.7|8111|8108.2|502
1642110600000|2022-01-13 21:50:00|8122.1|8119.3|8122|8119.2|8125|8122.2|8121.5|8118.7|150
1642110900000|2022-01-13 21:55:00|8121.6|8118.8|8129|8126.2|8129|8126.2|8119|8116.2|190
1642114800000|2022-01-13 23:00:00|8130|8127.2|8131.5|8128.7|8144|8141.2|8129|8124.2|412
1642115100000|2022-01-13 23:05:00|8132.4|8129.6|8136.8|8134|8138.3|8135.5|8131.5|8128.7|102
1642115400000|2022-01-13 23:10:00|8137.3|8134.5|8131.8|8129|8138.8|8136|8130.2|8127.4|103
1642115700000|2022-01-13 23:15:00|8131.3|8128.5|8136.7|8133.9|8137.7|8134.9|8130.7|8127.9|69
1642116000000|2022-01-13 23:20:00|8136.8|8134|8138.2|8135.4|8139.3|8136.5|8136.2|8133.4|48
1642116300000|2022-01-13 23:25:00|8138.3|8135.5|8131.1|8128.3|8138.7|8135.9|8131.1|8128.3|111
1642116600000|2022-01-13 23:30:00|8132.6|8129.8|8136.1|8133.3|8138.5|8135.7|8131.1|8128.3|81
1642116900000|2022-01-13 23:35:00|8136.5|8133.7|8138.5|8135.7|8139.6|8136.8|8133.7|8130.9|184
1642117200000|2022-01-13 23:40:00|8138.6|8135.8|8138|8135.2|8138.6|8135.8|8136.9|8134.1|60
1642117500000|2022-01-13 23:45:00|8138.1|8135.3|8137|8134.2|8139.6|8136.8|8137|8134.2|34
1642117800000|2022-01-13 23:50:00|8136|8133.2|8140.6|8137.8|8140.6|8137.8|8136|8133.2|55
1642118100000|2022-01-13 23:55:00|8140.7|8137.9|8141.6|8138.8|8142|8139.2|8137.2|8134.4|73
1642118400000|2022-01-14 00:00:00|8141.5|8138.7|8123.7|8120.9|8141.6|8138.8|8122.6|8119.8|315
1642118700000|2022-01-14 00:05:00|8124.1|8121.3|8130.6|8127.8|8133.6|8130.8|8122.6|8119.8|150
1642119000000|2022-01-14 00:10:00|8131|8128.2|8136.6|8133.8|8136.6|8133.8|8129.6|8126.8|88
1642119300000|2022-01-14 00:15:00|8136.5|8133.7|8136.6|8133.8|8139|8136.2|8134.6|8131.8|97
1642119600000|2022-01-14 00:20:00|8136.7|8133.9|8132.6|8129.8|8138.6|8135.8|8129.6|8126.8|184
1642119900000|2022-01-14 00:25:00|8133.1|8130.3|8134.1|8131.3|8136.6|8133.8|8129.6|8126.8|64
1642120200000|2022-01-14 00:30:00|8134|8131.2|8131.9|8129.1|8135.4|8132.6|8131.3|8128.5|54
1642120500000|2022-01-14 00:35:00|8131.4|8128.6|8136.9|8134.1|8140|8137.2|8131.3|8128.5|114
1642120800000|2022-01-14 00:40:00|8136.8|8134|8137|8134.2|8138.4|8135.6|8133|8130.2|55
1642121100000|2022-01-14 00:45:00|8137.1|8134.3|8129|8126.2|8138|8135.2|8129|8126.2|168
1642121400000|2022-01-14 00:50:00|8128|8125.2|8129|8126.2|8129.6|8126.8|8126.5|8123.7|128
1642121700000|2022-01-14 00:55:00|8129.2|8126.4|8131|8128.2|8131.6|8128.8|8128.5|8125.7|133
1642122000000|2022-01-14 01:00:00|8130.5|8127.7|8146.1|8143.3|8149.1|8146.3|8120|8117.2|1408
1642122300000|2022-01-14 01:05:00|8145.5|8142.7|8147|8144.2|8147.5|8144.7|8138.5|8135.7|349
1642122600000|2022-01-14 01:10:00|8147.1|8144.3|8141.5|8138.7|8148.1|8145.3|8139.5|8136.7|287
1642122900000|2022-01-14 01:15:00|8141.4|8138.6|8133.5|8130.7|8141.4|8138.6|8129|8126.2|482
1642123200000|2022-01-14 01:20:00|8133.1|8130.3|8148.4|8145.6|8148.5|8145.7|8133.1|8130.3|437
1642123500000|2022-01-14 01:25:00|8147.9|8145.1|8143.5|8140.7|8147.9|8145.1|8140.5|8137.7|274
1642123800000|2022-01-14 01:30:00|8143.4|8140.6|8142.6|8139.8|8144.1|8141.3|8138.1|8135.3|300
1642124100000|2022-01-14 01:35:00|8142.5|8139.7|8143.5|8140.7|8147.1|8144.3|8140.5|8137.7|176
1642124400000|2022-01-14 01:40:00|8143.7|8140.9|8136.5|8133.7|8144.1|8141.3|8136|8133.2|230
1642124700000|2022-01-14 01:45:00|8135.9|8133.1|8131.5|8128.7|8136.9|8134.1|8123.5|8120.7|498
1642125000000|2022-01-14 01:50:00|8131.4|8128.6|8132.6|8129.8|8134.1|8131.3|8124.5|8121.7|156
1642125300000|2022-01-14 01:55:00|8132.5|8129.7|8138.5|8135.7|8138.9|8136.1|8128.5|8125.7|155
1642125600000|2022-01-14 02:00:00|8138.6|8135.8|8144|8141.2|8144.5|8141.7|8134.9|8132.1|377
1642125900000|2022-01-14 02:05:00|8143.9|8141.1|8141.8|8139|8149.1|8146.3|8141.7|8138.9|711
1642126200000|2022-01-14 02:10:00|8141.9|8139.1|8129.2|8126.4|8143.8|8141|8128.8|8126|452
1642126500000|2022-01-14 02:15:00|8129.3|8126.5|8121.6|8118.8|8131.6|8128.8|8121.5|8118.7|917
1642126800000|2022-01-14 02:20:00|8121.5|8118.7|8126.5|8123.7|8130.4|8127.6|8118|8115.2|310
1642127100000|2022-01-14 02:25:00|8126.6|8123.8|8132.5|8129.7|8132.5|8129.7|8126.6|8123.8|93
1642127400000|2022-01-14 02:30:00|8133.4|8130.6|8139.3|8136.5|8144.9|8142.1|8132.5|8129.7|953
1642127700000|2022-01-14 02:35:00|8138.9|8136.1|8141.7|8138.9|8145.7|8142.9|8138.3|8135.5|202
1642128000000|2022-01-14 02:40:00|8141.8|8139|8149.7|8146.9|8150.7|8147.9|8141.8|8139|388
1642128300000|2022-01-14 02:45:00|8149.9|8147.1|8147.8|8145|8151.7|8148.9|8145.9|8143.1|541
1642128600000|2022-01-14 02:50:00|8148.2|8145.4|8150.3|8147.5|8152.7|8149.9|8145.3|8142.5|464
1642128900000|2022-01-14 02:55:00|8150.9|8148.1|8152.2|8149.4|8155.9|8153.1|8150.2|8147.4|666
1642129200000|2022-01-14 03:00:00|8152.3|8149.5|8146.8|8144|8155.3|8152.5|8146.3|8143.5|314
1642129500000|2022-01-14 03:05:00|8146.7|8143.9|8144.7|8141.9|8154.3|8151.5|8142.2|8139.4|487
1642129800000|2022-01-14 03:10:00|8144.8|8142|8143.8|8141|8149.3|8146.5|8138.8|8136|444
1642130100000|2022-01-14 03:15:00|8144.3|8141.5|8148.8|8146|8149.7|8146.9|8142.2|8139.4|111
1642130400000|2022-01-14 03:20:00|8149.3|8146.5|8146.8|8144|8149.3|8146.5|8142.3|8139.5|129
1642130700000|2022-01-14 03:25:00|8146.9|8144.1|8140.2|8137.4|8148.3|8145.5|8139.7|8136.9|172
1642131000000|2022-01-14 03:30:00|8140.7|8137.9|8141.2|8138.4|8142.2|8139.4|8138.2|8135.4|180
1642131300000|2022-01-14 03:35:00|8140.7|8137.9|8139.7|8136.9|8142.2|8139.4|8138.2|8135.4|68
1642131600000|2022-01-14 03:40:00|8139.2|8136.4|8137.3|8134.5|8140.2|8137.4|8136.7|8133.9|72
1642131900000|2022-01-14 03:45:00|8137.2|8134.4|8137.9|8135.1|8138.9|8136.1|8136.2|8133.4|76
1642132200000|2022-01-14 03:50:00|8138.4|8135.6|8135.4|8132.6|8138.9|8136.1|8133.9|8131.1|138
1642132500000|2022-01-14 03:55:00|8135.5|8132.7|8139.3|8136.5|8140.8|8138|8135.5|8132.7|123
1642132800000|2022-01-14 04:00:00|8139.4|8136.6|8136.8|8134|8140.8|8138|8134.3|8131.5|272
1642133100000|2022-01-14 04:05:00|8136.9|8134.1|8145.8|8143|8147.8|8145|8136.9|8134.1|213
1642133400000|2022-01-14 04:10:00|8146.2|8143.4|8145.6|8142.8|8146.8|8144|8143.8|8141|163
1642133700000|2022-01-14 04:15:00|8145.2|8142.4|8146.1|8143.3|8147.6|8144.8|8145.1|8142.3|81
1642134000000|2022-01-14 04:20:00|8145.6|8142.8|8151.2|8148.4|8153.2|8150.4|8145.6|8142.8|230
1642134300000|2022-01-14 04:25:00|8151.3|8148.5|8151.1|8148.3|8153.2|8150.4|8150.2|8147.4|127
1642134600000|2022-01-14 04:30:00|8151|8148.2|8150.2|8147.4|8152.7|8149.9|8148.2|8145.4|83
1642134900000|2022-01-14 04:35:00|8150.1|8147.3|8145.2|8142.4|8150.2|8147.4|8145.1|8142.3|59
1642135200000|2022-01-14 04:40:00|8145.1|8142.3|8146.1|8143.3|8146.2|8143.4|8144|8141.2|72
1642135500000|2022-01-14 04:45:00|8146.2|8143.4|8147.2|8144.4|8147.6|8144.8|8144.1|8141.3|44
1642135800000|2022-01-14 04:50:00|8147.1|8144.3|8147.6|8144.8|8147.6|8144.8|8146.6|8143.8|17
1642136100000|2022-01-14 04:55:00|8147.1|8144.3|8147.2|8144.4|8147.6|8144.8|8146.2|8143.4|40
1642136400000|2022-01-14 05:00:00|8147.6|8144.8|8150.6|8147.8|8151.2|8148.4|8147.6|8144.8|72
1642136700000|2022-01-14 05:05:00|8150.7|8147.9|8145.1|8142.3|8151.1|8148.3|8144.1|8141.3|70
1642137000000|2022-01-14 05:10:00|8145.2|8142.4|8143.6|8140.8|8146.1|8143.3|8143.1|8140.3|58
1642137300000|2022-01-14 05:15:00|8143.1|8140.3|8151.1|8148.3|8151.1|8148.3|8143.1|8140.3|91
1642137600000|2022-01-14 05:20:00|8151|8148.2|8149.1|8146.3|8151.1|8148.3|8148.1|8145.3|60
1642137900000|2022-01-14 05:25:00|8148.6|8145.8|8152.6|8149.8|8153.6|8150.8|8148|8145.2|134
1642138200000|2022-01-14 05:30:00|8152.7|8149.9|8155.1|8152.3|8158.1|8155.3|8151.6|8148.8|312
1642138500000|2022-01-14 05:35:00|8155|8152.2|8159.2|8156.4|8161.1|8158.3|8154.6|8151.8|296
1642138800000|2022-01-14 05:40:00|8159.3|8156.5|8157.1|8154.3|8159.3|8156.5|8154.1|8151.3|143
1642139100000|2022-01-14 05:45:00|8157.2|8154.4|8156.1|8153.3|8158.1|8155.3|8154.6|8151.8|146
1642139400000|2022-01-14 05:50:00|8155.7|8152.9|8164.1|8161.3|8164.5|8161.7|8153.5|8150.7|470
1642139700000|2022-01-14 05:55:00|8164.2|8161.4|8161.6|8158.8|8164.7|8161.9|8157.1|8154.3|235
1642140000000|2022-01-14 06:00:00|8161.5|8158.7|8160.7|8157.9|8166.1|8163.3|8160.1|8157.3|241
1642140300000|2022-01-14 06:05:00|8161.1|8158.3|8157.1|8154.3|8162.6|8159.8|8154.1|8151.3|215
1642140600000|2022-01-14 06:10:00|8158.1|8155.3|8164.5|8161.7|8165.1|8162.3|8157.6|8154.8|383
1642140900000|2022-01-14 06:15:00|8164.4|8161.6|8165.5|8162.7|8169.1|8166.3|8163.5|8160.7|381
1642141200000|2022-01-14 06:20:00|8165|8162.2|8163.1|8160.3|8166.5|8163.7|8160.1|8157.3|260
1642141500000|2022-01-14 06:25:00|8163.6|8160.8|8165.1|8162.3|8167.1|8164.3|8161.1|8158.3|124
1642141800000|2022-01-14 06:30:00|8165|8162.2|8166.2|8163.4|8169.6|8166.8|8164.5|8161.7|356
1642142100000|2022-01-14 06:35:00|8166.1|8163.3|8167.1|8164.3|8167.1|8164.3|8163.1|8160.3|214
1642142400000|2022-01-14 06:40:00|8166.6|8163.8|8170.2|8167.4|8171.8|8169|8164.7|8161.9|462
1642142700000|2022-01-14 06:45:00|8169.8|8167|8182.2|8179.4|8182.2|8179.4|8168.6|8165.8|488
1642143000000|2022-01-14 06:50:00|8182.1|8179.3|8179.2|8176.4|8182.6|8179.8|8176.7|8173.9|342
1642143300000|2022-01-14 06:55:00|8179.3|8176.5|8178.6|8175.8|8181.6|8178.8|8175.6|8172.8|318
1642143600000|2022-01-14 07:00:00|8179.1|8176.3|8172.7|8169.9|8180.1|8177.3|8171.6|8168.8|342
1642143900000|2022-01-14 07:05:00|8172.6|8169.8|8173.2|8170.4|8177.2|8174.4|8172.2|8169.4|139
1642144200000|2022-01-14 07:10:00|8173.6|8170.8|8183.6|8180.8|8183.6|8180.8|8170.5|8167.7|370
1642144500000|2022-01-14 07:15:00|8184.2|8181.4|8187.2|8184.4|8192.5|8189.7|8184.2|8181.4|551
1642144800000|2022-01-14 07:20:00|8186.7|8183.9|8185.7|8182.9|8191.2|8188.4|8184.2|8181.4|299
1642145100000|2022-01-14 07:25:00|8185.6|8182.8|8184.6|8181.8|8187.6|8184.8|8183.6|8180.8|239
1642145400000|2022-01-14 07:30:00|8184.2|8181.4|8173.6|8170.8|8185|8182.2|8173.6|8170.8|370
1642145700000|2022-01-14 07:35:00|8174|8171.2|8174.6|8171.8|8176.1|8173.3|8169.6|8166.8|241
1642146000000|2022-01-14 07:40:00|8175.1|8172.3|8176.6|8173.8|8177.6|8174.8|8172.1|8169.3|246
1642146300000|2022-01-14 07:45:00|8176.7|8173.9|8183.4|8180.6|8185|8182.2|8174.1|8171.3|325
1642146600000|2022-01-14 07:50:00|8183.5|8180.7|8179.1|8176.3|8187.4|8184.6|8177.8|8175|402
1642146900000|2022-01-14 07:55:00|8179.5|8176.7|8184.6|8181.8|8184.6|8181.8|8177.6|8174.8|286
1642147200000|2022-01-14 08:00:00|8184.1|8181.3|8177|8174.2|8186.6|8183.8|8174.4|8171.6|474
1642147500000|2022-01-14 08:05:00|8177.4|8174.6|8185|8182.2|8189.5|8186.7|8174.4|8171.6|695
1642147800000|2022-01-14 08:10:00|8184.5|8181.7|8188|8185.2|8190.5|8187.7|8181.5|8178.7|687
1642148100000|2022-01-14 08:15:00|8188.4|8185.6|8201.2|8198.4|8203.7|8200.9|8187.4|8184.6|1110
1642148400000|2022-01-14 08:20:00|8201.7|8198.9|8196.2|8193.4|8203.6|8200.8|8191.8|8189|765
1642148700000|2022-01-14 08:25:00|8195.8|8193|8199.2|8196.4|8200.8|8198|8192.2|8189.4|628
1642149000000|2022-01-14 08:30:00|8199.7|8196.9|8208.7|8205.9|8214.8|8212|8195.7|8192.9|1234
1642149300000|2022-01-14 08:35:00|8208.8|8206|8213.2|8210.4|8218.2|8215.4|8208.8|8206|840
1642149600000|2022-01-14 08:40:00|8213.7|8210.9|8237.8|8235|8241.9|8239.1|8211.7|8208.9|1952
1642149900000|2022-01-14 08:45:00|8237.9|8235.1|8227.4|8224.6|8241.9|8239.1|8223.9|8221.1|1137
1642150200000|2022-01-14 08:50:00|8226.9|8224.1|8216.7|8213.9|8228.4|8225.6|8206.8|8204|902
1642150500000|2022-01-14 08:55:00|8216.6|8213.8|8220.2|8217.4|8229.8|8227|8215.8|8213|737
1642150800000|2022-01-14 09:00:00|8220.8|8218|8223.7|8220.9|8228.6|8225.8|8217.8|8215|664
1642151100000|2022-01-14 09:05:00|8223.8|8221|8214.7|8211.9|8225.8|8223|8214.6|8211.8|483
1642151400000|2022-01-14 09:10:00|8214.8|8212|8215.7|8212.9|8216.8|8214|8200.6|8197.8|1011
1642151700000|2022-01-14 09:15:00|8215.6|8212.8|8213.2|8210.4|8217.2|8214.4|8207.2|8204.4|542
1642152000000|2022-01-14 09:20:00|8213.8|8211|8208.2|8205.4|8217|8214.2|8203.7|8200.9|561
1642152300000|2022-01-14 09:25:00|8208.7|8205.9|8212.7|8209.9|8216.7|8213.9|8201.2|8198.4|577
1642152600000|2022-01-14 09:30:00|8212.3|8209.5|8213.7|8210.9|8216.3|8213.5|8208.2|8205.4|435
1642152900000|2022-01-14 09:35:00|8214.2|8211.4|8227.7|8224.9|8228.2|8225.4|8212.3|8209.5|909
1642153200000|2022-01-14 09:40:00|8228.2|8225.4|8230.2|8227.4|8237.7|8234.9|8227.2|8224.4|746
1642153500000|2022-01-14 09:45:00|8230.7|8227.9|8226.6|8223.8|8233.6|8230.8|8219.2|8216.4|701
1642153800000|2022-01-14 09:50:00|8225.7|8222.9|8230.7|8227.9|8231.4|8228.6|8222.1|8219.3|441
1642154100000|2022-01-14 09:55:00|8230.8|8228|8228.7|8225.9|8231.7|8228.9|8224.7|8221.9|245
1642154400000|2022-01-14 10:00:00|8229.2|8226.4|8229.8|8227|8232.6|8229.8|8223|8220.2|389
1642154700000|2022-01-14 10:05:00|8229.7|8226.9|8241.4|8238.6|8242.8|8240|8229.7|8226.9|795
1642155000000|2022-01-14 10:10:00|8241.8|8239|8245|8242.2|8257|8254.2|8239.8|8237|1646
1642155300000|2022-01-14 10:15:00|8244.8|8242|8240.4|8237.6|8248.4|8245.6|8237|8234.2|437
1642155600000|2022-01-14 10:20:00|8241|8238.2|8243.5|8240.7|8251.4|8248.6|8240.4|8237.6|505
1642155900000|2022-01-14 10:25:00|8243.4|8240.6|8246|8243.2|8249.4|8246.6|8240.8|8238|631
1642156200000|2022-01-14 10:30:00|8245.9|8243.1|8244.4|8241.6|8251|8248.2|8240.4|8237.6|883
1642156500000|2022-01-14 10:35:00|8244.8|8242|8250.9|8248.1|8251.4|8248.6|8242.9|8240.1|383
1642156800000|2022-01-14 10:40:00|8250.7|8247.9|8257.5|8254.7|8260.1|8257.3|8248.8|8246|732
1642157100000|2022-01-14 10:45:00|8257.1|8254.3|8268.9|8266.1|8278.5|8275.7|8254.1|8251.3|1485
1642157400000|2022-01-14 10:50:00|8269.9|8267.1|8266.4|8263.6|8272.1|8269.3|8263.5|8260.7|798
1642157700000|2022-01-14 10:55:00|8266.8|8264|8262.9|8260.1|8273.4|8270.6|8261.9|8259.1|530
1642158000000|2022-01-14 11:00:00|8263.4|8260.6|8275.9|8273.1|8276.1|8273.3|8263.4|8260.6|427
1642158300000|2022-01-14 11:05:00|8275.5|8272.7|8271.9|8269.1|8276|8273.2|8270.9|8268.1|364
1642158600000|2022-01-14 11:10:00|8272.5|8269.7|8278.9|8276.1|8286.5|8283.7|8271.8|8269|807
1642158900000|2022-01-14 11:15:00|8279|8276.2|8278.5|8275.7|8283.5|8280.7|8276|8273.2|782
1642159200000|2022-01-14 11:20:00|8278.9|8276.1|8275.9|8273.1|8279.9|8277.1|8274.9|8272.1|429
1642159500000|2022-01-14 11:25:00|8276.4|8273.6|8266|8263.2|8276.5|8273.7|8265.9|8263.1|538
1642159800000|2022-01-14 11:30:00|8267.5|8264.7|8257.9|8255.1|8267.5|8264.7|8257|8254.2|601
1642160100000|2022-01-14 11:35:00|8258|8255.2|8251.9|8249.1|8259|8256.2|8249.3|8246.5|591
1642160400000|2022-01-14 11:40:00|8251.3|8248.5|8248.9|8246.1|8252.9|8250.1|8237.3|8234.5|1387
1642160700000|2022-01-14 11:45:00|8248.8|8246|8241.7|8238.9|8249.7|8246.9|8240.7|8237.9|388
1642161000000|2022-01-14 11:50:00|8241.3|8238.5|8237.9|8235.1|8241.3|8238.5|8233.9|8231.1|457
1642161300000|2022-01-14 11:55:00|8237.8|8235|8232.9|8230.1|8239.9|8237.1|8224.7|8221.9|692
1642161600000|2022-01-14 12:00:00|8232.7|8229.9|8226.1|8223.3|8233.9|8231.1|8224.7|8221.9|537
1642161900000|2022-01-14 12:05:00|8226.3|8223.5|8223.1|8220.3|8227.7|8224.9|8217.1|8214.3|937
1642162200000|2022-01-14 12:10:00|8223.6|8220.8|8227.6|8224.8|8233.6|8230.8|8222|8219.2|578
1642162500000|2022-01-14 12:15:00|8226.6|8223.8|8226.4|8223.6|8236|8233.2|8222.5|8219.7|1188
1642162800000|2022-01-14 12:20:00|8226.6|8223.8|8234|8231.2|8235.5|8232.7|8225.4|8222.6|246
1642163100000|2022-01-14 12:25:00|8233.9|8231.1|8223.4|8220.6|8234.6|8231.8|8223|8220.2|328
1642163400000|2022-01-14 12:30:00|8223|8220.2|8227.6|8224.8|8232|8229.2|8220.4|8217.6|603
1642163700000|2022-01-14 12:35:00|8227.1|8224.3|8218.8|8216|8231.5|8228.7|8214.3|8211.5|1280
1642164000000|2022-01-14 12:40:00|8219.3|8216.5|8211.1|8208.3|8219.3|8216.5|8205.1|8202.3|1369
1642164300000|2022-01-14 12:45:00|8212.1|8209.3|8210.6|8207.8|8215.7|8212.9|8206.6|8203.8|734
1642164600000|2022-01-14 12:50:00|8211|8208.2|8203|8200.2|8212.6|8209.8|8196.5|8193.7|1771
1642164900000|2022-01-14 12:55:00|8202.4|8199.6|8190.1|8187.3|8207|8204.2|8186.1|8183.3|1712
1642165200000|2022-01-14 13:00:00|8190.6|8187.8|8178|8175.2|8194.1|8191.3|8172.3|8169.5|3119
1642165500000|2022-01-14 13:05:00|8177.9|8175.1|8151.4|8148.6|8180|8177.2|8139.8|8137|3733
1642165800000|2022-01-14 13:10:00|8152.4|8149.6|8159.3|8156.5|8162|8159.2|8147.7|8144.9|2078
1642166100000|2022-01-14 13:15:00|8159.4|8156.6|8170.1|8167.3|8175.1|8172.3|8157.4|8154.6|2152
1642166400000|2022-01-14 13:20:00|8170|8167.2|8163.7|8160.9|8171.7|8168.9|8159.1|8156.3|1323
1642166700000|2022-01-14 13:25:00|8163.8|8161|8174.6|8171.8|8174.7|8171.9|8158|8155.2|1053
1642167000000|2022-01-14 13:30:00|8174.2|8171.4|8186.7|8183.9|8187.1|8184.3|8173.1|8170.3|3038
1642167300000|2022-01-14 13:35:00|8186.2|8183.4|8188.5|8185.7|8188.9|8186.1|8175.5|8172.7|1861
1642167600000|2022-01-14 13:40:00|8188.9|8186.1|8197.6|8194.8|8214.2|8211.4|8187.5|8184.7|2947
1642167900000|2022-01-14 13:45:00|8198.1|8195.3|8187.1|8184.3|8207.2|8204.4|8185.6|8182.8|2055
1642168200000|2022-01-14 13:50:00|8186.2|8183.4|8186.1|8183.3|8195.5|8192.7|8179.9|8177.1|1892
1642168500000|2022-01-14 13:55:00|8187|8184.2|8182.2|8179.4|8188.5|8185.7|8174.9|8172.1|2205
1642168800000|2022-01-14 14:00:00|8182.3|8179.5|8201.7|8198.9|8205.8|8203|8178.7|8175.9|3233
1642169100000|2022-01-14 14:05:00|8201.2|8198.4|8221.9|8219.1|8222.2|8219.4|8195.7|8192.9|3593
1642169400000|2022-01-14 14:10:00|8222.9|8220.1|8220.5|8217.7|8231.6|8228.8|8217.5|8214.7|3374
1642169700000|2022-01-14 14:15:00|8221.5|8218.7|8227.9|8225.1|8230|8227.2|8217|8214.2|1315
1642170000000|2022-01-14 14:20:00|8228|8225.2|8231|8228.2|8249.6|8246.8|8225|8222.2|3531
1642170300000|2022-01-14 14:25:00|8231.5|8228.7|8228|8225.2|8236|8233.2|8225|8222.2|1655
1642170600000|2022-01-14 14:30:00|8227.9|8225.1|8243.2|8240.4|8245.3|8242.5|8226.5|8223.7|3128
1642170900000|2022-01-14 14:35:00|8242.2|8239.4|8247.6|8244.8|8252.2|8249.4|8231|8228.2|2311
1642171200000|2022-01-14 14:40:00|8247.2|8244.4|8250.4|8247.6|8255.3|8252.5|8237.3|8234.5|2942
1642171500000|2022-01-14 14:45:00|8250.3|8247.5|8256.3|8253.5|8273.4|8270.6|8248.3|8245.5|3722
1642171800000|2022-01-14 14:50:00|8256.7|8253.9|8248.5|8245.7|8268.4|8265.6|8245.4|8242.6|2282
1642172100000|2022-01-14 14:55:00|8249|8246.2|8261|8258.2|8267|8264.2|8248.4|8245.6|2408
1642172400000|2022-01-14 15:00:00|8260.9|8258.1|8254.5|8251.7|8265.7|8262.9|8247|8244.2|2474
1642172700000|2022-01-14 15:05:00|8254.7|8251.9|8234.4|8231.6|8255.5|8252.7|8230.4|8227.6|2311
1642173000000|2022-01-14 15:10:00|8234.3|8231.5|8249.4|8246.6|8259.6|8256.8|8226.5|8223.7|3927
1642173300000|2022-01-14 15:15:00|8249.5|8246.7|8266.4|8263.6|8268.4|8265.6|8249|8246.2|2311
1642173600000|2022-01-14 15:20:00|8266.9|8264.1|8253.4|8250.6|8266.9|8264.1|8251.8|8249|1533
1642173900000|2022-01-14 15:25:00|8253.8|8251|8259.7|8256.9|8263.7|8260.9|8251.2|8248.4|1296
1642174200000|2022-01-14 15:30:00|8260.1|8257.3|8267.9|8265.1|8270.4|8267.6|8257.2|8254.4|2294
1642174500000|2022-01-14 15:35:00|8267.8|8265|8258.1|8255.3|8271.2|8268.4|8251.1|8248.3|1630
1642174800000|2022-01-14 15:40:00|8258.2|8255.4|8251.7|8248.9|8259.2|8256.4|8237.1|8234.3|2859
1642175100000|2022-01-14 15:45:00|8252.7|8249.9|8257.8|8255|8261.4|8258.6|8245.7|8242.9|2713
1642175400000|2022-01-14 15:50:00|8258.3|8255.5|8253.9|8251.1|8259.3|8256.5|8246.3|8243.5|1324
1642175700000|2022-01-14 15:55:00|8254.3|8251.5|8252.2|8249.4|8258.3|8255.5|8246.3|8243.5|1265
1642176000000|2022-01-14 16:00:00|8252.8|8250|8244.2|8241.4|8260.3|8257.5|8239.3|8236.5|1747
1642176300000|2022-01-14 16:05:00|8242.8|8240|8243.9|8241.1|8252.2|8249.4|8236.3|8233.5|1643
1642176600000|2022-01-14 16:10:00|8244.3|8241.5|8260.5|8257.7|8268.7|8265.9|8238.5|8235.7|3807
1642176900000|2022-01-14 16:15:00|8260|8257.2|8254.6|8251.8|8266.7|8263.9|8250.6|8247.8|2185
1642177200000|2022-01-14 16:20:00|8253.6|8250.8|8263.7|8260.9|8263.7|8260.9|8248.6|8245.8|2497
1642177500000|2022-01-14 16:25:00|8264.1|8261.3|8285.8|8283|8285.9|8283.1|8259.1|8256.3|4100
1642177800000|2022-01-14 16:30:00|8285.9|8283.1|8284.7|8281.9|8299|8296.2|8274.7|8271.9|4834
1642178100000|2022-01-14 16:35:00|8282.8|8280|8265.4|8262.6|8285.7|8282.9|8264|8261.2|2182
1642178400000|2022-01-14 16:40:00|8265.6|8262.8|8251.6|8248.8|8266.6|8263.8|8250.4|8247.6|2086
1642178700000|2022-01-14 16:45:00|8252.5|8249.7|8245|8242.2|8258.5|8255.7|8240|8237.2|1603
1642179000000|2022-01-14 16:50:00|8245.1|8242.3|8235.3|8232.5|8249.5|8246.7|8233.3|8230.5|1611
1642179300000|2022-01-14 16:55:00|8235.4|8232.6|8237.8|8235|8246|8243.2|8235.4|8232.6|1504
1642179600000|2022-01-14 17:00:00|8238.3|8235.5|8265.5|8262.7|8265.5|8262.7|8236.3|8233.5|2015
1642179900000|2022-01-14 17:05:00|8265.4|8262.6|8268|8265.2|8271.4|8268.6|8261.4|8258.6|1385
1642180200000|2022-01-14 17:10:00|8267.5|8264.7|8270.5|8267.7|8277|8274.2|8267|8264.2|1352
1642180500000|2022-01-14 17:15:00|8271|8268.2|8276.4|8273.6|8279|8276.2|8271|8268.2|787
1642180800000|2022-01-14 17:20:00|8277|8274.2|8276.2|8273.4|8278.5|8275.7|8266.4|8263.6|2159
1642181100000|2022-01-14 17:25:00|8276.6|8273.8|8283.5|8280.7|8284.6|8281.8|8269.6|8266.8|3006
1642181400000|2022-01-14 17:30:00|8283|8280.2|8291|8288.2|8292.6|8289.8|8282.5|8279.7|2376
1642181700000|2022-01-14 17:35:00|8290.6|8287.8|8309.3|8306.5|8315.3|8312.5|8287|8284.2|3674
1642182000000|2022-01-14 17:40:00|8309.1|8306.3|8324.6|8321.8|8326.4|8323.6|8306.1|8303.3|4199
1642182300000|2022-01-14 17:45:00|8324.7|8321.9|8326.6|8323.8|8326.7|8323.9|8315|8312.2|2400
1642182600000|2022-01-14 17:50:00|8326.8|8324|8350.3|8347.5|8350.3|8347.5|8323.6|8320.8|4486
1642182900000|2022-01-14 17:55:00|8349.3|8346.5|8354.4|8351.6|8356|8353.2|8330.5|8327.7|4447
1642183200000|2022-01-14 18:00:00|8354|8351.2|8336.2|8333.4|8363.7|8360.9|8329.3|8326.5|3344
1642183500000|2022-01-14 18:05:00|8336.7|8333.9|8336.4|8333.6|8348|8345.2|8331.3|8328.5|2201
1642183800000|2022-01-14 18:10:00|8336.9|8334.1|8332|8329.2|8337.9|8335.1|8320.5|8317.7|3384
1642184100000|2022-01-14 18:15:00|8332.5|8329.7|8332.6|8329.8|8339.6|8336.8|8325.5|8322.7|2307
1642184400000|2022-01-14 18:20:00|8332.7|8329.9|8329.3|8326.5|8340.5|8337.7|8328.9|8326.1|1207
1642184700000|2022-01-14 18:25:00|8329.5|8326.7|8343.4|8340.6|8344.5|8341.7|8329.5|8326.7|931
1642185000000|2022-01-14 18:30:00|8343.5|8340.7|8340.8|8338|8354.9|8352.1|8339.2|8336.4|2025
1642185300000|2022-01-14 18:35:00|8340.7|8337.9|8335.5|8332.7|8344.2|8341.4|8331.5|8328.7|1902
1642185600000|2022-01-14 18:40:00|8335.6|8332.8|8340.1|8337.3|8340.5|8337.7|8332.5|8329.7|1202
1642185900000|2022-01-14 18:45:00|8340.5|8337.7|8343.5|8340.7|8347.9|8345.1|8337.4|8334.6|1872
1642186200000|2022-01-14 18:50:00|8343.1|8340.3|8343.2|8340.4|8349.2|8346.4|8339.1|8336.3|1967
1642186500000|2022-01-14 18:55:00|8343.3|8340.5|8349|8346.2|8350.3|8347.5|8342.7|8339.9|1765
1642186800000|2022-01-14 19:00:00|8348.6|8345.8|8346|8343.2|8351.2|8348.4|8342|8339.2|1157
1642187100000|2022-01-14 19:05:00|8346.6|8343.8|8347.1|8344.3|8350|8347.2|8341.5|8338.7|1850
1642187400000|2022-01-14 19:10:00|8347|8344.2|8349.9|8347.1|8354.3|8351.5|8340.8|8338|2383
1642187700000|2022-01-14 19:15:00|8350.3|8347.5|8339.8|8337|8351.8|8349|8339|8336.2|1704
1642188000000|2022-01-14 19:20:00|8340.3|8337.5|8339.6|8336.8|8341.8|8339|8333.1|8330.3|2323
1642188300000|2022-01-14 19:25:00|8340.1|8337.3|8342.5|8339.7|8343.5|8340.7|8326.6|8323.8|6562
1642188600000|2022-01-14 19:30:00|8342.6|8339.8|8355.8|8353|8366|8363.2|8336.6|8333.8|3608
1642188900000|2022-01-14 19:35:00|8355.3|8352.5|8345.6|8342.8|8356.6|8353.8|8344.5|8341.7|1368
1642189200000|2022-01-14 19:40:00|8346.1|8343.3|8342.6|8339.8|8350.1|8347.3|8340.1|8337.3|1297
1642189500000|2022-01-14 19:45:00|8343.1|8340.3|8350.6|8347.8|8350.6|8347.8|8340.5|8337.7|984
1642189800000|2022-01-14 19:50:00|8349.7|8346.9|8346|8343.2|8351.5|8348.7|8343.5|8340.7|368
1642190100000|2022-01-14 19:55:00|8346.6|8343.8|8336.6|8333.8|8347.6|8344.8|8335.6|8332.8|388
1642190400000|2022-01-14 20:00:00|8337.6|8334.8|8344.6|8341.8|8345.5|8342.7|8337.5|8334.7|745
1642190700000|2022-01-14 20:05:00|8344.5|8341.7|8346.6|8343.8|8346.6|8343.8|8339.6|8336.8|756
1642191000000|2022-01-14 20:10:00|8346|8343.2|8354|8351.2|8356.5|8353.7|8344.6|8341.8|825
1642191300000|2022-01-14 20:15:00|8353.5|8350.7|8358|8355.2|8359.5|8356.7|8352.5|8349.7|639
1642191600000|2022-01-14 20:20:00|8357.9|8355.1|8363.6|8360.8|8364.1|8361.3|8353.6|8350.8|696
1642191900000|2022-01-14 20:25:00|8364.1|8361.3|8370.6|8367.8|8372.1|8369.3|8362.1|8359.3|512
1642192200000|2022-01-14 20:30:00|8370.1|8367.3|8370.6|8367.8|8371.7|8368.9|8367.6|8364.8|828
1642192500000|2022-01-14 20:35:00|8370.7|8367.9|8367.6|8364.8|8372.6|8369.8|8366.1|8363.3|562
1642192800000|2022-01-14 20:40:00|8366.6|8363.8|8374.8|8372|8375.2|8372.4|8366.6|8363.8|584
1642193100000|2022-01-14 20:45:00|8374.7|8371.9|8367.8|8365|8381.8|8379|8366.7|8363.9|1036
1642193400000|2022-01-14 20:50:00|8368.4|8365.6|8371.9|8369.1|8374.9|8372.1|8367.8|8365|566
1642193700000|2022-01-14 20:55:00|8371.8|8369|8375|8372.2|8377.5|8374.7|8369.4|8366.6|487
1642194000000|2022-01-14 21:00:00|8374.5|8371.7|8375|8372.2|8382.6|8379.8|8372|8369.2|525
1642194300000|2022-01-14 21:05:00|8375.5|8372.7|8375.1|8372.3|8378.6|8375.8|8374|8371.2|165
1642194600000|2022-01-14 21:10:00|8375|8372.2|8378.1|8375.3|8380.1|8377.3|8375|8372.2|276
1642194900000|2022-01-14 21:15:00|8378.2|8375.4|8374.3|8371.5|8381.3|8378.5|8374.2|8371.4|218
1642195200000|2022-01-14 21:20:00|8374.2|8371.4|8371.2|8368.4|8374.3|8371.5|8368.3|8365.5|149
1642195500000|2022-01-14 21:25:00|8370.7|8367.9|8376.7|8373.9|8377.2|8374.4|8367.1|8364.3|466
1642195800000|2022-01-14 21:30:00|8377.2|8374.4|8377.9|8375.1|8383|8380.1|8376.5|8373.7|493
1642196100000|2022-01-14 21:35:00|8378.4|8375.6|8379.9|8377.1|8380.9|8378.1|8376.7|8373.9|1335
1642196400000|2022-01-14 21:40:00|8380|8377.2|8386|8383.2|8386|8383.2|8378.3|8375.5|654
1642196700000|2022-01-14 21:45:00|8386.5|8383.7|8384.4|8381.6|8388.1|8385.3|8383.5|8380.7|434
1642197000000|2022-01-14 21:50:00|8384.3|8381.5|8382.4|8379.6|8386.7|8383.9|8382|8379.2|307
1642197300000|2022-01-14 21:55:00|8382.2|8379.4|8378.2|8368.2|8382.2|8379.4|8370.5|8364.3|436
1642374000000|2022-01-16 23:00:00|8387|8377|8384.5|8381.7|8403.6|8397.7|8372.4|8367|1219
1642374300000|2022-01-16 23:05:00|8385|8382.2|8393.4|8390.6|8395.9|8393.1|8382|8377|342
1642374600000|2022-01-16 23:10:00|8393.9|8391.1|8399|8396.2|8415.1|8412.3|8392.9|8390.1|964
1642374900000|2022-01-16 23:15:00|8398.5|8395.7|8383.3|8380.5|8403.1|8400.3|8382.8|8379.9|506
1642375200000|2022-01-16 23:20:00|8382.8|8380|8391.4|8388.6|8393|8389.6|8382.8|8380|189
1642375500000|2022-01-16 23:25:00|8391.9|8389.1|8396.4|8393.6|8405|8402.1|8391.9|8389.1|135
1642375800000|2022-01-16 23:30:00|8394.9|8392.1|8398.4|8395.6|8400|8397.1|8394.4|8389|144
1642376100000|2022-01-16 23:35:00|8397.5|8394.7|8397.9|8395.1|8399.9|8397.1|8395|8392.2|243
1642376400000|2022-01-16 23:40:00|8398|8395.2|8400.4|8397.6|8408|8405.1|8396.5|8393.7|204
1642376700000|2022-01-16 23:45:00|8399.9|8397.1|8389.4|8386.6|8401.8|8399|8388.3|8385.5|111
1642377000000|2022-01-16 23:50:00|8389.9|8387.1|8396.3|8393.5|8400.9|8398|8389.9|8387.1|80
1642377300000|2022-01-16 23:55:00|8396.7|8393.9|8389.2|8386.4|8400.3|8397|8388.2|8384.9|129
1642377600000|2022-01-17 00:00:00|8388.2|8385.4|8381.3|8378.5|8390.8|8388|8376.7|8373.9|230
1642377900000|2022-01-17 00:05:00|8381.2|8378.4|8388.2|8385.4|8392.8|8389.9|8381.2|8377.8|142
1642378200000|2022-01-17 00:10:00|8388.1|8385.3|8386.7|8383.9|8392.7|8389.9|8384.2|8381.4|119
1642378500000|2022-01-17 00:15:00|8386.2|8383.4|8393.1|8390.3|8394.7|8391.9|8382.8|8380|93
1642378800000|2022-01-17 00:20:00|8392.7|8389.9|8382.2|8379.4|8393.2|8390.4|8380.8|8378|51
1642379100000|2022-01-17 00:25:00|8381.8|8379|8386.2|8383.4|8386.2|8383.4|8380.2|8377.4|55
1642379400000|2022-01-17 00:30:00|8385.2|8382.4|8381.8|8379|8388.7|8385.9|8380.3|8377.5|44
1642379700000|2022-01-17 00:35:00|8382.3|8379.5|8376.3|8373.5|8383.7|8380.9|8376.3|8373.5|70
1642380000000|2022-01-17 00:40:00|8376.8|8374|8384.3|8381.5|8384.7|8381.9|8374.8|8372|88
1642380300000|2022-01-17 00:45:00|8384.8|8382|8381.2|8378.4|8384.9|8382|8380.7|8377.8|25
1642380600000|2022-01-17 00:50:00|8380.7|8377.9|8385.3|8382.5|8385.8|8382.9|8380.7|8377.8|17
1642380900000|2022-01-17 00:55:00|8385.2|8382.4|8378.8|8374.8|8392.2|8389.4|8377.3|8374.5|100
1642381200000|2022-01-17 01:00:00|8378.3|8375.5|8376.2|8373.4|8381.6|8378.8|8368.7|8365.9|289
1642381500000|2022-01-17 01:05:00|8375.7|8372.9|8366.7|8363.9|8381.7|8378.9|8364.7|8361.9|224
1642381800000|2022-01-17 01:10:00|8367.7|8364.9|8368.7|8365.9|8373.7|8370.9|8362.7|8359.9|159
1642382100000|2022-01-17 01:15:00|8369.2|8366.4|8376.1|8373.3|8378.1|8375.3|8365.6|8362.8|220
1642382400000|2022-01-17 01:20:00|8375.6|8372.8|8379.1|8376.3|8386.6|8383.8|8373.6|8370.8|239
1642382700000|2022-01-17 01:25:00|8379.6|8376.8|8382.1|8379.3|8385.6|8382.8|8379.1|8376.3|108
1642383000000|2022-01-17 01:30:00|8382.2|8379.4|8390.6|8387.8|8393.1|8390.3|8382.1|8379.3|275
1642383300000|2022-01-17 01:35:00|8391.1|8388.3|8380.6|8377.8|8397.6|8394.8|8380.6|8377.8|344
1642383600000|2022-01-17 01:40:00|8381.1|8378.3|8391.1|8388.3|8391.6|8388.8|8380.6|8377.8|111
1642383900000|2022-01-17 01:45:00|8391.5|8388.7|8391.5|8388.7|8392.6|8389.8|8387.6|8384.8|68
1642384200000|2022-01-17 01:50:00|8391.6|8388.8|8397.6|8394.8|8399.2|8396.4|8389.5|8386.7|253
1642384500000|2022-01-17 01:55:00|8397.7|8394.9|8393.2|8390.4|8401.7|8398.9|8390.6|8387.8|162
1642384800000|2022-01-17 02:00:00|8393.7|8390.9|8381.6|8378.8|8399.6|8396.8|8380.6|8377.8|363
1642385100000|2022-01-17 02:05:00|8381.1|8378.3|8382.1|8379.3|8384.6|8381.8|8377.6|8374.8|205
1642385400000|2022-01-17 02:10:00|8382.6|8379.8|8381.1|8378.3|8382.6|8379.8|8376.7|8373.9|139
1642385700000|2022-01-17 02:15:00|8380.6|8377.8|8376.6|8373.8|8382.1|8379.3|8374.5|8371.7|122
1642386000000|2022-01-17 02:20:00|8377.1|8374.3|8374.1|8371.3|8379.7|8376.9|8373.6|8370.8|246
1642386300000|2022-01-17 02:25:00|8373.6|8370.8|8376.7|8373.9|8377.6|8374.8|8373.6|8370.8|54
1642386600000|2022-01-17 02:30:00|8377.1|8374.3|8370.7|8367.9|8380.6|8377.8|8368.2|8365.4|128
1642386900000|2022-01-17 02:35:00|8370.6|8367.8|8367.7|8364.9|8372.7|8369.9|8366.7|8363.9|153
1642387200000|2022-01-17 02:40:00|8367.6|8364.8|8350.6|8347.8|8367.6|8364.8|8348.1|8345.3|601
1642387500000|2022-01-17 02:45:00|8351.1|8348.3|8354.7|8351.9|8356.7|8353.9|8346.6|8343.8|175
1642387800000|2022-01-17 02:50:00|8355.2|8352.4|8357.6|8354.8|8358.7|8355.9|8351.2|8348.4|186
1642388100000|2022-01-17 02:55:00|8357.7|8354.9|8362.7|8359.9|8363.7|8360.9|8356.7|8353.9|194
1642388400000|2022-01-17 03:00:00|8361.7|8358.9|8367.6|8364.8|8368.6|8365.8|8358.7|8355.9|132
1642388700000|2022-01-17 03:05:00|8367.1|8364.3|8364.1|8361.3|8367.1|8364.3|8360.1|8357.3|74
1642389000000|2022-01-17 03:10:00|8363.6|8360.8|8351.1|8348.3|8366.6|8363.8|8351.1|8348.3|102
1642389300000|2022-01-17 03:15:00|8350.6|8347.8|8358.6|8355.8|8358.6|8355.8|8350.6|8347.8|49
1642389600000|2022-01-17 03:20:00|8359.6|8356.8|8352.6|8349.8|8359.6|8356.8|8351.6|8348.8|47
1642389900000|2022-01-17 03:25:00|8353.1|8350.3|8358.6|8355.8|8359.6|8356.8|8351.6|8348.8|76
1642390200000|2022-01-17 03:30:00|8359.1|8356.3|8361.1|8358.3|8361.6|8358.8|8356.6|8353.8|36
1642390500000|2022-01-17 03:35:00|8360.6|8357.8|8362.6|8359.8|8363.1|8360.3|8358.5|8355.7|76
1642390800000|2022-01-17 03:40:00|8362.1|8359.3|8360.6|8357.8|8363.6|8360.8|8360.1|8357.3|24
1642391100000|2022-01-17 03:45:00|8360.1|8357.3|8362.1|8359.3|8362.6|8359.8|8360.1|8357.3|23
1642391400000|2022-01-17 03:50:00|8361.6|8358.8|8361.1|8358.3|8362.6|8359.8|8360.1|8357.3|29
1642391700000|2022-01-17 03:55:00|8360.6|8357.8|8361.5|8358.7|8364.1|8361.3|8360.5|8357.7|15
1642392000000|2022-01-17 04:00:00|8361.6|8358.8|8352.4|8349.6|8362.5|8359.7|8351.4|8348.6|298
1642392300000|2022-01-17 04:05:00|8352.3|8349.5|8351.9|8349.1|8353.3|8350.5|8350.3|8347.5|148
1642392600000|2022-01-17 04:10:00|8351.4|8348.6|8353.9|8351.1|8354.9|8352.1|8351.3|8348.5|77
1642392900000|2022-01-17 04:15:00|8353.4|8350.6|8358.4|8355.6|8359.4|8356.6|8352.9|8350.1|60
1642393200000|2022-01-17 04:20:00|8358.5|8355.7|8357.4|8354.6|8359|8356.2|8356.4|8353.6|24
1642393500000|2022-01-17 04:25:00|8356.9|8354.1|8351.4|8348.6|8356.9|8354.1|8350.9|8348.1|25
1642393800000|2022-01-17 04:30:00|8351.9|8349.1|8352.9|8350.1|8353.4|8350.6|8348.9|8346.1|59
1642394100000|2022-01-17 04:35:00|8352.4|8349.6|8350.4|8347.6|8354.9|8352.1|8349.4|8346.6|28
1642394400000|2022-01-17 04:40:00|8350.9|8348.1|8350.4|8347.6|8351.4|8348.6|8348.4|8345.6|29
1642394700000|2022-01-17 04:45:00|8349.4|8346.6|8350.3|8347.5|8351.4|8348.6|8347.3|8344.5|42
1642395000000|2022-01-17 04:50:00|8349.8|8347|8349.3|8346.5|8351.9|8348.5|8349.3|8346.5|39
1642395300000|2022-01-17 04:55:00|8349.4|8346.6|8351.4|8348.6|8353.4|8350.6|8349.4|8346.6|51
1642395600000|2022-01-17 05:00:00|8351.9|8349.1|8358.3|8355.5|8361.8|8359|8351.9|8349.1|64
1642395900000|2022-01-17 05:05:00|8357.8|8355|8360.3|8357.5|8364.3|8361.5|8357.3|8354.5|60
1642396200000|2022-01-17 05:10:00|8359.8|8357|8360.8|8358|8360.8|8358|8357.8|8355|68
1642396500000|2022-01-17 05:15:00|8361.3|8358.5|8360.3|8357.5|8361.3|8358.5|8359.8|8357|18
1642396800000|2022-01-17 05:20:00|8359.8|8357|8360.3|8357.5|8361.3|8358.5|8359.3|8356.5|19
1642397100000|2022-01-17 05:25:00|8359.8|8357|8361.3|8358.5|8364.3|8361.5|8359.8|8357|43
1642397400000|2022-01-17 05:30:00|8361.8|8359|8359.8|8357|8368.2|8365.4|8358.8|8356|173
1642397700000|2022-01-17 05:35:00|8360.3|8357.5|8353.3|8350.5|8360.3|8357.5|8352.3|8349.5|205
1642398000000|2022-01-17 05:40:00|8353.8|8351|8351.3|8348.5|8356.8|8354|8349.3|8346.5|77
1642398300000|2022-01-17 05:45:00|8350.8|8348|8360.7|8357.9|8361.7|8358.9|8350.8|8348|66
1642398600000|2022-01-17 05:50:00|8360.2|8357.4|8363.2|8360.4|8365.2|8362.4|8360.2|8357.4|61
1642398900000|2022-01-17 05:55:00|8363.7|8360.9|8360.2|8357.4|8365.2|8362.4|8359.2|8356.4|62
1642399200000|2022-01-17 06:00:00|8360.7|8357.9|8362.2|8359.4|8366.1|8363.3|8359.2|8356.4|81
1642399500000|2022-01-17 06:05:00|8362.1|8359.3|8370.2|8367.4|8371.7|8368.9|8362.1|8359.3|202
1642399800000|2022-01-17 06:10:00|8369.7|8366.9|8369.2|8366.4|8374.7|8371.9|8367.2|8364.4|130
1642400100000|2022-01-17 06:15:00|8369.7|8366.9|8373.7|8370.9|8376.7|8373.9|8369.2|8366.4|125
1642400400000|2022-01-17 06:20:00|8373.2|8370.4|8367.6|8364.8|8374.7|8371.9|8367.1|8364.3|69
1642400700000|2022-01-17 06:25:00|8368.1|8365.3|8373.2|8370.4|8376.1|8373.3|8367.2|8364.4|57
1642401000000|2022-01-17 06:30:00|8373.7|8370.9|8379.6|8376.8|8380.1|8377.3|8373.2|8370.4|112
1642401300000|2022-01-17 06:35:00|8379.1|8376.3|8384.2|8381.4|8384.2|8381.4|8376.6|8373.8|220
1642401600000|2022-01-17 06:40:00|8384.6|8381.8|8379.2|8376.4|8385.2|8382.4|8378.2|8375.4|57
1642401900000|2022-01-17 06:45:00|8380.2|8377.4|8377.1|8374.3|8382.1|8379.3|8375.1|8372.3|65
1642402200000|2022-01-17 06:50:00|8376.2|8373.4|8372.6|8369.8|8379.2|8376.4|8372.1|8369.3|100
1642402500000|2022-01-17 06:55:00|8372.1|8369.3|8372.7|8369.9|8374.1|8371.3|8370.1|8367.3|135
1642402800000|2022-01-17 07:00:00|8373.1|8370.3|8370.2|8367.4|8375.2|8372.4|8365.1|8362.3|149
1642403100000|2022-01-17 07:05:00|8369.7|8366.9|8375.7|8372.9|8380.7|8377.9|8369.2|8366.4|86
1642403400000|2022-01-17 07:10:00|8375.2|8372.4|8382.7|8379.9|8384.2|8381.4|8374.2|8371.4|67
1642403700000|2022-01-17 07:15:00|8382.2|8379.4|8377.7|8374.9|8382.7|8379.9|8377.7|8374.9|41
1642404000000|2022-01-17 07:20:00|8378.2|8375.4|8390.6|8387.8|8393.3|8390.4|8378.2|8375.4|196
1642404300000|2022-01-17 07:25:00|8389.7|8386.9|8390.2|8387.4|8394.1|8391.3|8387.7|8384.9|123
1642404600000|2022-01-17 07:30:00|8390.1|8387.3|8388.1|8385.3|8392.2|8389.4|8388.1|8385.3|82
1642404900000|2022-01-17 07:35:00|8388.6|8385.8|8390.1|8387.3|8393.6|8390.8|8388.6|8385.8|54
1642405200000|2022-01-17 07:40:00|8389.6|8386.8|8390.1|8387.3|8392.1|8389.3|8389.1|8386.3|65
1642405500000|2022-01-17 07:45:00|8389.6|8386.8|8384.1|8381.3|8390.1|8387.3|8382.1|8379.3|119
1642405800000|2022-01-17 07:50:00|8384.2|8381.4|8380.7|8377.9|8385.1|8382.3|8372.8|8370|218
1642406100000|2022-01-17 07:55:00|8380.3|8377.5|8386.2|8383.4|8387.2|8384.4|8378.3|8375.5|167
1642406400000|2022-01-17 08:00:00|8386.7|8383.9|8363.1|8360.3|8386.7|8383.9|8362.1|8359.3|335
1642406700000|2022-01-17 08:05:00|8362.2|8359.4|8358.1|8355.3|8363.2|8360.4|8355.1|8352.3|176
1642407000000|2022-01-17 08:10:00|8358.6|8355.8|8358.1|8355.3|8364.1|8361.3|8356.6|8353.8|127
1642407300000|2022-01-17 08:15:00|8357.6|8354.8|8354.5|8351.7|8361.1|8358.3|8348.1|8345.3|171
1642407600000|2022-01-17 08:20:00|8354.1|8351.3|8358|8355.2|8361.1|8358.3|8352.1|8349.3|94
1642407900000|2022-01-17 08:25:00|8357.6|8354.8|8348.1|8345.3|8366.6|8363.8|8347|8344.2|231
1642408200000|2022-01-17 08:30:00|8348.6|8345.8|8357.5|8354.7|8363.1|8360.3|8347.1|8344.3|185
1642408500000|2022-01-17 08:35:00|8357.6|8354.8|8366.1|8363.3|8374.1|8371.3|8356.6|8353.8|224
1642408800000|2022-01-17 08:40:00|8367.1|8364.3|8365.1|8362.3|8371.6|8368.8|8364.1|8361.3|108
1642409100000|2022-01-17 08:45:00|8364.6|8361.8|8364.1|8361.3|8369|8366.2|8362|8359.2|93
1642409400000|2022-01-17 08:50:00|8363.6|8360.8|8350.5|8347.7|8364|8361.2|8350.5|8347.7|114
1642409700000|2022-01-17 08:55:00|8350.1|8347.3|8361|8358.2|8362|8359.2|8349.6|8346.8|56
1642410000000|2022-01-17 09:00:00|8360.5|8357.7|8335|8332.2|8360.5|8357.7|8334.1|8331.3|414
1642410300000|2022-01-17 09:05:00|8334.5|8331.7|8329|8326.2|8338.1|8335.3|8327.1|8324.3|199
1642410600000|2022-01-17 09:10:00|8328.6|8325.8|8329.1|8326.3|8332.1|8329.2|8325|8322.2|199
1642410900000|2022-01-17 09:15:00|8329.6|8326.8|8326|8323.2|8332.1|8328.7|8319.1|8316.3|224
1642411200000|2022-01-17 09:20:00|8325.5|8322.7|8337.1|8334.3|8341.1|8338.3|8321.1|8318.3|246
1642411500000|2022-01-17 09:25:00|8337.6|8334.8|8340.6|8337.8|8340.6|8337.8|8333.1|8330.3|72
1642411800000|2022-01-17 09:30:00|8340.1|8337.3|8339.5|8336.7|8344.1|8341.3|8334|8331.2|243
1642412100000|2022-01-17 09:35:00|8339|8336.2|8343.9|8341.1|8345.9|8343.1|8332.5|8329.7|106
1642412400000|2022-01-17 09:40:00|8344.4|8341.6|8351.9|8349.1|8357|8354.2|8342.9|8340.1|527
1642412700000|2022-01-17 09:45:00|8352.4|8349.6|8344.9|8342.1|8352.4|8349.6|8343.9|8341.1|143
1642413000000|2022-01-17 09:50:00|8344.4|8341.6|8339.8|8337|8345.9|8343.1|8338.9|8336.1|100
1642413300000|2022-01-17 09:55:00|8339.9|8337.1|8352.9|8350.1|8354.3|8351.5|8338.9|8336.1|148
1642413600000|2022-01-17 10:00:00|8353.8|8351|8338.9|8336.1|8358.8|8356|8338.9|8336.1|166
1642413900000|2022-01-17 10:05:00|8339.3|8336.5|8332.8|8330|8339.8|8337|8328.8|8326|214
1642414200000|2022-01-17 10:10:00|8333.8|8331|8320.8|8318|8333.8|8331|8313.8|8311|440
1642414500000|2022-01-17 10:15:00|8320.3|8317.5|8327.8|8325|8329.8|8327|8317.8|8315|181
1642414800000|2022-01-17 10:20:00|8327.3|8324.5|8335.8|8333|8335.8|8333|8322.8|8320|101
1642415100000|2022-01-17 10:25:00|8336.3|8333.5|8336.8|8334|8340.8|8338|8333.8|8331|206
1642415400000|2022-01-17 10:30:00|8337.3|8334.5|8342.8|8340|8344.8|8342|8334.8|8332|103
1642415700000|2022-01-17 10:35:00|8342.3|8339.5|8338.3|8335.5|8345.8|8343|8336.3|8333.5|179
1642416000000|2022-01-17 10:40:00|8337.8|8335|8331.3|8328.5|8337.8|8335|8330.8|8328|139
1642416300000|2022-01-17 10:45:00|8330.8|8328|8329.8|8327|8334.8|8332|8329.3|8326.5|112
1642416600000|2022-01-17 10:50:00|8330.8|8328|8323.6|8320.8|8330.8|8328|8318.6|8315.8|427
1642416900000|2022-01-17 10:55:00|8322.7|8319.9|8328.2|8325.4|8329.6|8326.8|8319.7|8316.9|89
1642417200000|2022-01-17 11:00:00|8328.7|8325.9|8334.7|8331.9|8336.7|8333.9|8325.7|8322.9|246
1642417500000|2022-01-17 11:05:00|8333.7|8330.9|8334.6|8331.8|8341.7|8338.9|8331.7|8328.9|118
1642417800000|2022-01-17 11:10:00|8334.1|8331.3|8327.1|8324.3|8335.7|8332.9|8326.1|8323.3|132
1642418100000|2022-01-17 11:15:00|8327.6|8324.8|8324.7|8321.9|8330.1|8327.3|8320.6|8317.8|125
1642418400000|2022-01-17 11:20:00|8325.6|8322.8|8335.7|8332.9|8336.1|8333.3|8325.1|8322.3|97
1642418700000|2022-01-17 11:25:00|8336.1|8333.3|8330.6|8327.8|8336.1|8333.3|8326.6|8323.8|70
1642419000000|2022-01-17 11:30:00|8331.1|8328.3|8331.6|8328.8|8335.6|8332.8|8329.6|8326.8|77
1642419300000|2022-01-17 11:35:00|8331.1|8328.3|8330.6|8327.8|8331.6|8328.8|8325.6|8322.8|33
1642419600000|2022-01-17 11:40:00|8330.1|8327.3|8334.6|8331.8|8338.6|8335.8|8324.6|8321.8|101
1642419900000|2022-01-17 11:45:00|8334.1|8331.3|8329.6|8326.8|8335.6|8332.8|8328.1|8325.3|115
1642420200000|2022-01-17 11:50:00|8330.1|8327.3|8326.6|8323.8|8333.6|8330.8|8318.5|8315.7|130
1642420500000|2022-01-17 11:55:00|8326.5|8323.7|8328.6|8325.8|8329.6|8326.8|8324|8321.2|61
1642420800000|2022-01-17 12:00:00|8328.5|8325.7|8325.6|8322.8|8329.6|8326.8|8321.6|8318.8|118
1642421100000|2022-01-17 12:05:00|8326.1|8323.3|8314.6|8311.8|8327.6|8324.8|8311.6|8308.8|193
1642421400000|2022-01-17 12:10:00|8314.1|8311.3|8306.5|8303.7|8318.6|8315.8|8305.6|8302.8|312
1642421700000|2022-01-17 12:15:00|8307|8304.2|8312.5|8309.7|8312.5|8309.7|8306.5|8303.7|162
1642422000000|2022-01-17 12:20:00|8312|8309.2|8308|8305.2|8316.5|8313.7|8304.5|8301.7|183
1642422300000|2022-01-17 12:25:00|8307.5|8304.7|8316.5|8313.7|8318.6|8315.8|8300.5|8297.7|222
1642422600000|2022-01-17 12:30:00|8317.5|8314.7|8313.5|8310.7|8318.5|8315.7|8311.5|8308.7|156
1642422900000|2022-01-17 12:35:00|8313|8310.2|8319.5|8316.7|8321|8318.2|8312.5|8309.7|71
1642423200000|2022-01-17 12:40:00|8319|8316.2|8325.5|8322.7|8327.5|8324.7|8318.5|8315.7|186
1642423500000|2022-01-17 12:45:00|8326.4|8323.6|8326.4|8323.6|8329.4|8326.6|8324.4|8321.6|99
1642423800000|2022-01-17 12:50:00|8327|8324.2|8328.5|8325.7|8333.4|8330.6|8325|8322.2|134
1642424100000|2022-01-17 12:55:00|8328.4|8325.6|8330.4|8327.6|8333.4|8330.6|8323.4|8320.6|195
1642424400000|2022-01-17 13:00:00|8329.9|8327.1|8349.5|8346.7|8349.5|8346.7|8328.4|8325.6|574
1642424700000|2022-01-17 13:05:00|8349.4|8346.6|8344.5|8341.7|8349.4|8346.6|8339.5|8336.7|159
1642425000000|2022-01-17 13:10:00|8345|8342.2|8337.4|8334.6|8345.5|8342.7|8332.4|8329.6|345
1642425300000|2022-01-17 13:15:00|8337.9|8335.1|8331.4|8328.6|8339.4|8336.6|8330.3|8327.5|346
1642425600000|2022-01-17 13:20:00|8331.3|8328.5|8327.4|8324.6|8331.3|8328.5|8322.4|8319.6|187
1642425900000|2022-01-17 13:25:00|8326.9|8324.1|8328.9|8326.1|8329.9|8327.1|8320.4|8317.6|115
1642426200000|2022-01-17 13:30:00|8328.4|8325.6|8325.4|8322.6|8330.3|8327.5|8322.4|8319.6|156
1642426500000|2022-01-17 13:35:00|8324.9|8322.1|8322.4|8319.6|8324.9|8322.1|8313.3|8310.5|232
1642426800000|2022-01-17 13:40:00|8323.3|8320.5|8324.3|8321.5|8325.4|8322.6|8319.4|8316.6|169
1642427100000|2022-01-17 13:45:00|8324.4|8321.6|8320.9|8318.1|8324.8|8322|8318.3|8315.5|71
1642427400000|2022-01-17 13:50:00|8321.3|8318.5|8314.3|8311.5|8323.3|8320.5|8310.8|8308|248
1642427700000|2022-01-17 13:55:00|8313.3|8310.5|8321.3|8318.5|8324.3|8321.5|8310.3|8307.5|236
1642428000000|2022-01-17 14:00:00|8321.4|8318.6|8306.3|8303.5|8321.4|8318.6|8300.8|8298|724
1642428300000|2022-01-17 14:05:00|8305.8|8303|8307.3|8304.5|8308.3|8305.5|8297.3|8294.5|355
1642428600000|2022-01-17 14:10:00|8307.8|8305|8327.3|8324.5|8329.3|8326.5|8307.3|8304.5|744
1642428900000|2022-01-17 14:15:00|8328.3|8325.5|8336.3|8333.5|8340.3|8337.5|8326.3|8323.5|471
1642429200000|2022-01-17 14:20:00|8335.3|8332.5|8328.8|8326|8336.3|8333.5|8327.3|8324.5|187
1642429500000|2022-01-17 14:25:00|8329.3|8326.5|8342.3|8339.5|8343.8|8341|8328.3|8325.5|296
1642429800000|2022-01-17 14:30:00|8341.3|8338.5|8346.3|8343.5|8349.3|8346.5|8336.3|8333.5|222
1642430100000|2022-01-17 14:35:00|8345.3|8342.5|8335.2|8332.4|8348.3|8345.5|8334.2|8331.4|324
1642430400000|2022-01-17 14:40:00|8334.7|8331.9|8333.2|8330.4|8339.3|8336.5|8330.3|8327.5|232
1642430700000|2022-01-17 14:45:00|8332.7|8329.9|8324.2|8321.4|8333.2|8330.4|8319.2|8316.4|451
1642431000000|2022-01-17 14:50:00|8325.2|8322.4|8330.2|8327.4|8332.2|8329.4|8321.2|8318.4|302
1642431300000|2022-01-17 14:55:00|8330.7|8327.9|8334.2|8331.4|8337.2|8334.4|8324.2|8321.4|381
1642431600000|2022-01-17 15:00:00|8334.3|8331.5|8323.2|8320.4|8335.2|8332.4|8322.2|8319.4|138
1642431900000|2022-01-17 15:05:00|8322.7|8319.9|8326.2|8323.4|8328.2|8325.4|8319.7|8316.9|198
1642432200000|2022-01-17 15:10:00|8325.7|8322.9|8344.2|8341.4|8344.2|8341.4|8324.2|8321.4|161
1642432500000|2022-01-17 15:15:00|8343.7|8340.9|8339.2|8336.4|8348.2|8345.4|8336.2|8333.4|318
1642432800000|2022-01-17 15:20:00|8338.7|8335.9|8332.2|8329.4|8340.2|8337.4|8330.2|8327.4|127
1642433100000|2022-01-17 15:25:00|8332.7|8329.9|8333.2|8330.4|8335.2|8332.4|8329.7|8326.9|147
1642433400000|2022-01-17 15:30:00|8334.2|8331.4|8339.2|8336.4|8339.7|8336.9|8331.2|8328.4|224
1642433700000|2022-01-17 15:35:00|8340.2|8337.4|8346.2|8343.4|8349.2|8346.4|8333.2|8330.4|307
1642434000000|2022-01-17 15:40:00|8347.2|8344.4|8353.2|8350.4|8354.2|8351.4|8343.2|8340.4|292
1642434300000|2022-01-17 15:45:00|8354.1|8351.3|8349.1|8346.3|8355.6|8352.8|8347.2|8344.4|206
1642434600000|2022-01-17 15:50:00|8349.2|8346.4|8335.1|8332.3|8350.1|8347.3|8333.6|8330.8|694
1642434900000|2022-01-17 15:55:00|8335.6|8332.8|8332.1|8329.3|8336.1|8333.3|8331.1|8328.3|176
1642435200000|2022-01-17 16:00:00|8333.1|8330.3|8346.6|8343.8|8347.1|8344.3|8332.1|8329.3|321
1642435500000|2022-01-17 16:05:00|8347.1|8344.3|8347.1|8344.3|8350.1|8347.3|8343.1|8340.3|111
1642435800000|2022-01-17 16:10:00|8346.6|8343.8|8348|8345.2|8357|8354.2|8346|8343.2|198
1642436100000|2022-01-17 16:15:00|8348.1|8345.3|8347.1|8344.3|8350|8347.2|8340|8337.2|238
1642436400000|2022-01-17 16:20:00|8347.5|8344.7|8361.1|8358.3|8363.1|8360.3|8347.1|8344.3|515
1642436700000|2022-01-17 16:25:00|8360.6|8357.8|8365.1|8362.3|8369.1|8366.3|8358.1|8355.3|859
1642437000000|2022-01-17 16:30:00|8364.6|8361.8|8356.1|8353.3|8364.6|8361.8|8344.6|8341.8|466
1642437300000|2022-01-17 16:35:00|8355.6|8352.8|8354.1|8351.3|8357.6|8354.8|8352.1|8349.3|206
1642437600000|2022-01-17 16:40:00|8353.1|8350.3|8365.1|8362.3|8365.1|8362.3|8352.1|8349.3|94
1642437900000|2022-01-17 16:45:00|8365.6|8362.8|8366.1|8363.3|8368.1|8365.3|8362.1|8359.3|178
1642438200000|2022-01-17 16:50:00|8365.6|8362.8|8372.1|8369.3|8374.1|8371.3|8365.6|8362.8|296
1642438500000|2022-01-17 16:55:00|8371.1|8368.3|8372.1|8369.3|8373.1|8370.3|8369.1|8366.3|227
1642438800000|2022-01-17 17:00:00|8371.5|8368.7|8369.1|8366.3|8374.1|8371.3|8366.1|8363.3|203
1642439100000|2022-01-17 17:05:00|8369|8366.2|8369.6|8366.8|8374.1|8371.3|8365.1|8362.3|156
1642439400000|2022-01-17 17:10:00|8369.1|8366.3|8359.1|8356.3|8369.1|8366.3|8358|8355.2|153
1642439700000|2022-01-17 17:15:00|8360|8357.2|8359.6|8356.8|8362.1|8359.3|8357.1|8354.3|44
1642440000000|2022-01-17 17:20:00|8359.1|8356.3|8360.1|8357.3|8361|8358.2|8358.1|8355.3|31
1642440300000|2022-01-17 17:25:00|8360|8357.2|8355.6|8352.8|8364|8361.2|8354.1|8351.3|98
1642440600000|2022-01-17 17:30:00|8355.1|8352.3|8369|8366.2|8371|8368.2|8354.6|8351.8|961
1642440900000|2022-01-17 17:35:00|8369.1|8366.3|8376|8373.2|8378.1|8375.3|8369|8366.2|173
1642441200000|2022-01-17 17:40:00|8376.5|8373.7|8376|8373.2|8378|8375.2|8374|8371.2|120
1642441500000|2022-01-17 17:45:00|8376.5|8373.7|8369.5|8366.7|8378|8375.2|8369.5|8366.1|140
1642441800000|2022-01-17 17:50:00|8369.6|8366.8|8365.5|8362.7|8372|8369.2|8365.5|8362.7|104
1642442100000|2022-01-17 17:55:00|8365.1|8362.3|8375.5|8372.7|8382.1|8379.2|8357.5|8354.7|549
1642442400000|2022-01-17 18:00:00|8374|8371.2|8382|8379.2|8382.1|8379.2|8373|8370.2|81
1642442700000|2022-01-17 18:05:00|8381.5|8378.7|8376.5|8373.7|8382|8379.2|8373.5|8370.1|138
1642443000000|2022-01-17 18:10:00|8376.6|8373.8|8385|8382.2|8387.1|8384.2|8375.5|8369.7|186
1642443300000|2022-01-17 18:15:00|8385.5|8382.7|8384.5|8381.7|8389|8385.7|8384|8381.1|65
1642443600000|2022-01-17 18:20:00|8385|8382.2|8383.1|8379.1|8386|8383.2|8381|8378.2|98
1642443900000|2022-01-17 18:25:00|8383|8380.2|8384.5|8381.7|8385.6|8382.2|8382|8379.1|77
1642444200000|2022-01-17 18:30:00|8383|8380.2|8383|8380.2|8385.1|8382.2|8381.5|8378.7|44
1642444500000|2022-01-17 18:35:00|8382.5|8379.7|8381|8378.2|8383.5|8380.2|8379.4|8376.6|115
1642444800000|2022-01-17 18:40:00|8380.5|8377.7|8381|8378.2|8382.4|8379.6|8379|8376.2|43
1642445100000|2022-01-17 18:45:00|8381.5|8378.7|8381.5|8378.7|8383.1|8379.7|8381|8377.6|14
1642445400000|2022-01-17 18:50:00|8382.1|8378.1|8380.4|8377.6|8383|8379.6|8379.9|8377.1|25
1642445700000|2022-01-17 18:55:00|8379.9|8377.1|8370.9|8368.1|8381.5|8377.1|8368|8365.2|355
1642446000000|2022-01-17 19:00:00|8371.6|8367.6|8371.4|8368.6|8374.5|8370.1|8370.4|8364.5|35
1642446300000|2022-01-17 19:05:00|8372|8368|8373.9|8371.1|8374|8371.1|8370.4|8367|36
1642446600000|2022-01-17 19:10:00|8373.4|8370.6|8374.4|8371.6|8378.5|8372.6|8372.9|8367.5|97
1642446900000|2022-01-17 19:15:00|8375|8371|8378|8375.2|8380|8375.7|8374.5|8367.5|27
1642447200000|2022-01-17 19:20:00|8378.4|8375.6|8382.5|8378.5|8383.5|8379.1|8377.9|8371.5|67
1642447500000|2022-01-17 19:25:00|8381.9|8379.1|8383.5|8373.5|8386.5|8380.1|8378.9|8373|82
1642460400000|2022-01-17 23:00:00|8382.7|8372.7|8364.6|8361.8|8382.7|8379.8|8364.1|8360.2|145
1642460700000|2022-01-17 23:05:00|8365.2|8361.2|8376.1|8373.3|8377.1|8374.3|8364.6|8361.2|55
1642461000000|2022-01-17 23:10:00|8375.6|8372.8|8369.6|8366.8|8375.6|8372.8|8369.6|8366.8|41
1642461300000|2022-01-17 23:15:00|8367.6|8364.8|8371.6|8368.8|8372.7|8369.8|8365.1|8362.3|44
1642461600000|2022-01-17 23:20:00|8372.2|8368.2|8371.1|8368.3|8376.7|8371.3|8369.1|8365.7|38
1642461900000|2022-01-17 23:25:00|8370.6|8367.8|8369.6|8366.8|8374.7|8368.7|8368.1|8364.7|5
1642462200000|2022-01-17 23:30:00|8370.2|8366.2|8376.1|8373.3|8378.6|8375.8|8369.6|8366.2|17
1642462500000|2022-01-17 23:35:00|8375.6|8372.8|8375.6|8372.8|8378.2|8374.8|8374.1|8371.3|17
1642462800000|2022-01-17 23:40:00|8376.1|8373.3|8372.6|8369.8|8376.6|8373.8|8372.6|8369.7|58
1642463100000|2022-01-17 23:45:00|8373.1|8370.3|8373.1|8370.3|8373.7|8370.8|8369.6|8366.2|67
1642463400000|2022-01-17 23:50:00|8373.6|8370.8|8372.1|8369.3|8373.6|8370.8|8369.1|8366.3|37
1642463700000|2022-01-17 23:55:00|8372.5|8369.7|8372|8369.2|8374.1|8371.2|8370.5|8367.7|51
1642464000000|2022-01-18 00:00:00|8371.5|8368.7|8372.5|8369.7|8374.5|8371.7|8371|8368.2|57491
1642464300000|2022-01-18 00:05:00|8373|8370.2|8367.5|8364.7|8374|8371.2|8365.5|8362.7|149
1642464600000|2022-01-18 00:10:00|8365.5|8362.7|8362.5|8359.7|8365.5|8362.7|8362.5|8359.7|174
1642464900000|2022-01-18 00:15:00|8363|8360.2|8365.5|8362.7|8367|8364.2|8360.5|8357.7|57835
1642465200000|2022-01-18 00:20:00|8366|8363.2|8367|8364.2|8368.5|8365.7|8366|8363.2|70
1642465500000|2022-01-18 00:25:00|8366.5|8363.7|8367.4|8364.6|8367.5|8364.7|8363.5|8360.7|144
1642465800000|2022-01-18 00:30:00|8367.5|8364.7|8368.4|8365.6|8369.5|8366.7|8367.4|8364.6|77
1642466100000|2022-01-18 00:35:00|8368.5|8365.7|8369.4|8366.6|8369.5|8366.7|8366.5|8363.7|62
1642466400000|2022-01-18 00:40:00|8369.5|8366.7|8364.4|8361.6|8369.5|8366.7|8364.4|8361.6|79
1642466700000|2022-01-18 00:45:00|8364.9|8362.1|8366|8363.2|8367.4|8364.6|8364.4|8361.6|42
1642467000000|2022-01-18 00:50:00|8366.4|8363.6|8369.4|8366.6|8369.4|8366.6|8365.4|8362.6|84
1642467300000|2022-01-18 00:55:00|8368.9|8366.1|8372.4|8369.6|8373.4|8370.6|8367.4|8364.6|171
1642467600000|2022-01-18 01:00:00|8372|8369.2|8374.5|8371.7|8376.5|8373.7|8366.5|8363.7|918
1642467900000|2022-01-18 01:05:00|8375|8372.2|8375|8372.2|8382.6|8379.8|8373.5|8370.7|526
1642468200000|2022-01-18 01:10:00|8374.5|8371.7|8373.5|8370.7|8376.5|8373.7|8371|8368.2|331
1642468500000|2022-01-18 01:15:00|8375.5|8372.7|8370.6|8367.8|8382.1|8379.3|8369.6|8366.8|427
1642468800000|2022-01-18 01:20:00|8370.1|8367.3|8381.6|8378.8|8381.6|8378.8|8370.1|8367.3|679
1642469100000|2022-01-18 01:25:00|8381.1|8378.3|8379.6|8376.8|8386|8383.2|8379.6|8376.8|456
1642469400000|2022-01-18 01:30:00|8380.1|8377.3|8376.6|8373.8|8381.6|8378.8|8375.6|8372.8|163
1642469700000|2022-01-18 01:35:00|8377.1|8374.3|8386.6|8383.8|8386.6|8383.8|8376.5|8373.7|287
1642470000000|2022-01-18 01:40:00|8387.5|8384.7|8389.5|8386.7|8396.6|8393.8|8385.6|8382.8|764
1642470300000|2022-01-18 01:45:00|8388.6|8385.8|8390.6|8387.8|8394.6|8391.8|8384.6|8381.8|901
1642470600000|2022-01-18 01:50:00|8391.6|8388.8|8384.6|8381.8|8392.6|8389.8|8383.6|8380.8|281
1642470900000|2022-01-18 01:55:00|8384.1|8381.3|8393.5|8390.7|8393.6|8390.8|8381.6|8378.8|396
1642471200000|2022-01-18 02:00:00|8392.6|8389.8|8398.5|8395.7|8399.1|8396.3|8391.6|8388.8|613
1642471500000|2022-01-18 02:05:00|8399.5|8396.7|8402.5|8399.7|8404.5|8401.7|8394.5|8391.7|529
1642471800000|2022-01-18 02:10:00|8403|8400.2|8411.5|8408.7|8415|8412.2|8402|8399.2|1069
1642472100000|2022-01-18 02:15:00|8410.5|8407.7|8408.4|8405.6|8411.5|8408.7|8404.5|8401.7|377
1642472400000|2022-01-18 02:20:00|8408.5|8405.7|8403.5|8400.7|8413.5|8410.7|8403|8400.2|912
1642472700000|2022-01-18 02:25:00|8403|8400.2|8399.5|8396.7|8405|8402.2|8399.5|8396.7|208
1642473000000|2022-01-18 02:30:00|8400.5|8397.7|8410.5|8407.7|8416.5|8413.7|8400.5|8397.7|646
1642473300000|2022-01-18 02:35:00|8410|8407.2|8411.5|8408.7|8415.5|8412.7|8408.5|8405.7|355
1642473600000|2022-01-18 02:40:00|8410.5|8407.7|8426|8423.2|8427.5|8424.7|8410.5|8407.7|1046
1642473900000|2022-01-18 02:45:00|8426.5|8423.7|8440.5|8437.7|8441.6|8438.8|8423.5|8420.7|1200
1642474200000|2022-01-18 02:50:00|8440|8437.2|8443.5|8440.7|8444.5|8441.7|8434.5|8431.7|754
1642474500000|2022-01-18 02:55:00|8443|8440.2|8457.5|8454.7|8458.4|8455.6|8436.5|8433.7|1460
1642474800000|2022-01-18 03:00:00|8458|8455.2|8453|8450.2|8459|8456.2|8446.5|8443.7|715
1642475100000|2022-01-18 03:05:00|8453.5|8450.7|8461|8458.2|8463.9|8461.1|8448.9|8446.1|640
1642475400000|2022-01-18 03:10:00|8460.9|8458.1|8451.5|8448.7|8462.5|8459.7|8450.5|8447.7|531
1642475700000|2022-01-18 03:15:00|8451.9|8449.1|8461.4|8458.6|8461.4|8458.6|8451.5|8448.7|394
1642476000000|2022-01-18 03:20:00|8462|8459.2|8457|8454.2|8463.4|8460.6|8455.5|8452.7|342
1642476300000|2022-01-18 03:25:00|8456.9|8454.1|8457.9|8455.1|8459.5|8456.7|8453.4|8450.6|378
1642476600000|2022-01-18 03:30:00|8457.4|8454.6|8446.4|8443.6|8458.4|8455.6|8446|8443.2|427
1642476900000|2022-01-18 03:35:00|8445.9|8443.1|8441.4|8438.6|8445.9|8443.1|8440.4|8437.6|489
1642477200000|2022-01-18 03:40:00|8440.9|8438.1|8432.9|8430.1|8441.4|8438.6|8430.4|8427.6|426
1642477500000|2022-01-18 03:45:00|8432.4|8429.6|8429.4|8426.6|8436.4|8433.6|8428.4|8425.6|421
1642477800000|2022-01-18 03:50:00|8428.9|8426.1|8432.4|8429.6|8435.4|8432.6|8426.4|8423.6|383
1642478100000|2022-01-18 03:55:00|8431.4|8428.6|8431.9|8429.1|8434.4|8431.6|8430.4|8427.6|118
1642478400000|2022-01-18 04:00:00|8431.4|8428.6|8435.9|8433.1|8438.4|8435.6|8430.4|8427.6|269
1642478700000|2022-01-18 04:05:00|8436.4|8433.6|8438.4|8435.6|8439.4|8436.6|8432.9|8430.1|201
1642479000000|2022-01-18 04:10:00|8437.4|8434.6|8442.9|8440.1|8444.4|8441.6|8437.4|8434.6|213
1642479300000|2022-01-18 04:15:00|8442.4|8439.6|8437.8|8435|8445.4|8442.6|8437.4|8434.6|235
1642479600000|2022-01-18 04:20:00|8437.9|8435.1|8432.8|8430|8442.3|8439.5|8431.8|8429|524
1642479900000|2022-01-18 04:25:00|8433.3|8430.5|8420.8|8418|8433.3|8430.5|8420.3|8417.5|608
1642480200000|2022-01-18 04:30:00|8421.3|8418.5|8423.8|8421|8425.3|8422.5|8417.8|8415|160
1642480500000|2022-01-18 04:35:00|8423.3|8420.5|8426.3|8423.5|8430.8|8428|8423.3|8420.5|175
1642480800000|2022-01-18 04:40:00|8425.8|8423|8434.3|8431.5|8435.3|8432.5|8425.3|8422.5|368
1642481100000|2022-01-18 04:45:00|8433.8|8431|8428.3|8425.5|8434.3|8431.5|8428.3|8425.5|134
1642481400000|2022-01-18 04:50:00|8427.8|8425|8439.3|8436.5|8439.8|8437|8427.8|8425|297
1642481700000|2022-01-18 04:55:00|8438.8|8436|8442.3|8439.5|8446.3|8443.5|8438.3|8435.5|212
1642482000000|2022-01-18 05:00:00|8441.8|8439|8438.3|8435.5|8445.3|8442.5|8436.8|8434|155
1642482300000|2022-01-18 05:05:00|8437.8|8435|8438.3|8435.5|8440.3|8437.5|8435.3|8432.5|124
1642482600000|2022-01-18 05:10:00|8438.8|8436|8435.3|8432.5|8441.8|8439|8434.8|8432|127
1642482900000|2022-01-18 05:15:00|8435.8|8433|8437.8|8435|8439.3|8436.5|8433.8|8431|100
1642483200000|2022-01-18 05:20:00|8438.3|8435.5|8439.8|8437|8440.3|8437.5|8435.3|8432.5|109
1642483500000|2022-01-18 05:25:00|8440.3|8437.5|8444.3|8441.5|8446.3|8443.5|8437.3|8434.5|238
1642483800000|2022-01-18 05:30:00|8444.8|8442|8443.3|8440.5|8448.3|8445.5|8439.2|8436.4|232
1642484100000|2022-01-18 05:35:00|8442.8|8440|8448.2|8445.4|8448.2|8445.4|8441.8|8439|244
1642484400000|2022-01-18 05:40:00|8448.7|8445.9|8458.7|8455.9|8459.7|8456.9|8447.2|8444.4|438
1642484700000|2022-01-18 05:45:00|8459.2|8456.4|8454.2|8451.4|8461.2|8458.4|8453.2|8450.4|425
1642485000000|2022-01-18 05:50:00|8455.2|8452.4|8456.2|8453.4|8460.2|8457.4|8454.2|8451.4|204
1642485300000|2022-01-18 05:55:00|8455.7|8452.9|8460.2|8457.4|8463.2|8460.4|8450.2|8447.4|424
1642485600000|2022-01-18 06:00:00|8459.7|8456.9|8462.7|8459.9|8463.2|8460.4|8453.7|8450.9|347
1642485900000|2022-01-18 06:05:00|8462.2|8459.4|8480.2|8477.4|8486.2|8483.4|8462.2|8459.4|1409
1642486200000|2022-01-18 06:10:00|8480.7|8477.9|8474.2|8471.4|8480.7|8477.9|8472.2|8469.4|351
1642486500000|2022-01-18 06:15:00|8474.7|8471.9|8484.7|8481.9|8486.2|8483.4|8473.2|8470.4|373
1642486800000|2022-01-18 06:20:00|8485.2|8482.4|8487.7|8484.9|8492.7|8489.9|8484.2|8481.4|788
1642487100000|2022-01-18 06:25:00|8488.2|8485.4|8491.7|8488.9|8495.2|8492.4|8485.2|8482.4|414
1642487400000|2022-01-18 06:30:00|8491.2|8488.4|8482.7|8479.9|8491.2|8488.4|8481.2|8478.4|558
1642487700000|2022-01-18 06:35:00|8483.2|8480.4|8486.2|8483.4|8490.2|8487.4|8481.2|8478.4|344
1642488000000|2022-01-18 06:40:00|8485.7|8482.9|8484.2|8481.4|8490.2|8487.4|8483.2|8480.4|176
1642488300000|2022-01-18 06:45:00|8483.7|8480.9|8485.2|8482.4|8489.2|8486.4|8483.2|8480.4|151
1642488600000|2022-01-18 06:50:00|8484.7|8481.9|8485.2|8482.4|8494.6|8491.8|8483.7|8480.9|410
1642488900000|2022-01-18 06:55:00|8484.7|8481.9|8485.6|8482.8|8485.8|8482.8|8478.2|8475.4|362
1642489200000|2022-01-18 07:00:00|8485.1|8482.3|8477.7|8474.9|8492.1|8489.3|8477.7|8474.9|425
1642489500000|2022-01-18 07:05:00|8477.2|8474.4|8479.1|8476.3|8487.7|8484.9|8477.1|8474.3|271
1642489800000|2022-01-18 07:10:00|8478.1|8475.3|8480.1|8477.3|8483.1|8480.3|8475.6|8472.8|231
1642490100000|2022-01-18 07:15:00|8479.6|8476.8|8481.1|8478.3|8482.1|8479.3|8476.1|8473.3|413
1642490400000|2022-01-18 07:20:00|8481.6|8478.8|8476.1|8473.3|8490.6|8487.8|8476.1|8473.3|493
1642490700000|2022-01-18 07:25:00|8476.6|8473.8|8487.1|8484.3|8489.1|8486.3|8475.6|8472.8|595
1642491000000|2022-01-18 07:30:00|8487.6|8484.8|8502.1|8499.3|8510.1|8507.3|8486.1|8483.3|1438
1642491300000|2022-01-18 07:35:00|8502.6|8499.8|8499.1|8496.3|8503.1|8500.3|8494.1|8491.3|939
1642491600000|2022-01-18 07:40:00|8499.6|8496.8|8517.1|8514.3|8518.1|8515.3|8498.1|8495.3|1144
1642491900000|2022-01-18 07:45:00|8516.6|8513.8|8516.1|8513.3|8518.6|8515.8|8508.1|8505.3|762
1642492200000|2022-01-18 07:50:00|8515.6|8512.8|8512.6|8509.8|8517.1|8514.3|8500.1|8497.3|806
1642492500000|2022-01-18 07:55:00|8512.1|8509.3|8513.6|8510.8|8514.1|8511.3|8498.6|8495.8|1167
1642492800000|2022-01-18 08:00:00|8514.1|8511.3|8508.1|8505.3|8515.1|8512.3|8499.6|8496.8|1160
1642493100000|2022-01-18 08:05:00|8507.1|8504.3|8496.1|8493.3|8507.6|8504.8|8495.6|8492.8|989
1642493400000|2022-01-18 08:10:00|8495.6|8492.8|8483.6|8480.8|8496.1|8493.3|8480.1|8477.3|1822
1642493700000|2022-01-18 08:15:00|8483.1|8480.3|8470.1|8467.3|8487.1|8484.3|8463.1|8460.3|1545
1642494000000|2022-01-18 08:20:00|8470.6|8467.8|8477.1|8474.3|8487.1|8484.3|8468.1|8465.3|1843
1642494300000|2022-01-18 08:25:00|8477.5|8474.7|8490|8487.2|8494|8491.2|8473|8470.2|1546
1642494600000|2022-01-18 08:30:00|8489.6|8486.8|8458|8455.2|8491.5|8488.7|8452.6|8449.8|2046
1642494900000|2022-01-18 08:35:00|8457.1|8454.3|8474|8471.2|8478.5|8475.7|8453.1|8450.3|1952
1642495200000|2022-01-18 08:40:00|8473|8470.2|8461|8458.2|8477|8474.2|8460|8457.2|1386
1642495500000|2022-01-18 08:45:00|8462|8459.2|8449|8446.2|8462|8459.2|8444|8441.2|969
1642495800000|2022-01-18 08:50:00|8450|8447.2|8451.5|8448.7|8455|8452.2|8442|8439.2|770
1642496100000|2022-01-18 08:55:00|8452|8449.2|8450.5|8447.7|8457|8454.2|8448.6|8445.8|581
1642496400000|2022-01-18 09:00:00|8450|8447.2|8447|8444.2|8456|8453.2|8440|8437.2|758
1642496700000|2022-01-18 09:05:00|8447.5|8444.7|8454|8451.2|8457|8454.2|8442|8439.2|906
1642497000000|2022-01-18 09:10:00|8453.5|8450.7|8465|8462.2|8467|8464.2|8449|8446.2|655
1642497300000|2022-01-18 09:15:00|8465.5|8462.7|8476|8473.2|8477|8474.2|8457|8454.2|773
1642497600000|2022-01-18 09:20:00|8477|8474.2|8462|8459.2|8482.5|8479.7|8460|8457.2|1009
1642497900000|2022-01-18 09:25:00|8461.5|8458.7|8459|8456.2|8462|8459.2|8451|8448.2|608
1642498200000|2022-01-18 09:30:00|8458.5|8455.7|8480|8477.2|8482|8479.2|8456|8453.2|667
1642498500000|2022-01-18 09:35:00|8479|8476.2|8463|8460.2|8479|8476.2|8460|8457.2|519
1642498800000|2022-01-18 09:40:00|8464|8461.2|8448|8445.2|8467|8464.2|8437|8434.2|1049
1642499100000|2022-01-18 09:45:00|8447.5|8444.7|8459|8456.2|8463|8460.2|8446|8443.2|655
1642499400000|2022-01-18 09:50:00|8458.5|8455.7|8457|8454.2|8465|8462.2|8456.5|8453.7|376
1642499700000|2022-01-18 09:55:00|8456|8453.2|8451.5|8448.7|8456.5|8453.7|8441|8438.2|749
1642500000000|2022-01-18 10:00:00|8452|8449.2|8438|8435.2|8460.5|8457.7|8433|8430.2|806
1642500300000|2022-01-18 10:05:00|8438.5|8435.7|8460|8457.2|8460.5|8457.7|8438|8435.2|624
1642500600000|2022-01-18 10:10:00|8459|8456.2|8462|8459.2|8467.5|8464.7|8459|8456.2|707
1642500900000|2022-01-18 10:15:00|8461.5|8458.7|8465.9|8463.1|8467.9|8465.1|8455|8452.2|406
1642501200000|2022-01-18 10:20:00|8466|8463.2|8478.9|8476.1|8479.9|8477.1|8462.9|8460.1|621
1642501500000|2022-01-18 10:25:00|8478|8475.2|8477.4|8474.6|8481.9|8479.1|8474.9|8472.1|534
1642501800000|2022-01-18 10:30:00|8477.9|8475.1|8475.9|8473.1|8480.9|8478.1|8463.9|8461.1|648
1642502100000|2022-01-18 10:35:00|8476.9|8474.1|8466.9|8464.1|8477.4|8474.6|8464.9|8462.1|563
1642502400000|2022-01-18 10:40:00|8467.4|8464.6|8473.9|8471.1|8474.9|8472.1|8465.9|8463.1|243
1642502700000|2022-01-18 10:45:00|8473.4|8470.6|8476.4|8473.6|8479.4|8476.6|8469.9|8467.1|374
1642503000000|2022-01-18 10:50:00|8476.9|8474.1|8489.4|8486.6|8489.9|8487.1|8476.9|8474.1|843
1642503300000|2022-01-18 10:55:00|8489.9|8487.1|8482.4|8479.6|8489.9|8487.1|8480.4|8477.6|662
1642503600000|2022-01-18 11:00:00|8481.9|8479.1|8471.9|8469.1|8482.4|8479.6|8466.9|8464.1|510
1642503900000|2022-01-18 11:05:00|8472.9|8470.1|8471.9|8469.1|8476.9|8474.1|8467.9|8465.1|343
1642504200000|2022-01-18 11:10:00|8472.9|8470.1|8464.4|8461.6|8473.9|8471.1|8458.9|8456.1|609
1642504500000|2022-01-18 11:15:00|8463.9|8461.1|8468.9|8466.1|8473.9|8471.1|8460.4|8457.6|506
1642504800000|2022-01-18 11:20:00|8467.9|8465.1|8469.4|8466.6|8470.9|8468.1|8464.9|8462.1|228
1642505100000|2022-01-18 11:25:00|8468.9|8466.1|8473.4|8470.6|8474.4|8471.6|8465.9|8463.1|162
1642505400000|2022-01-18 11:30:00|8472.9|8470.1|8469.9|8467.1|8474.8|8472|8464.9|8462.1|302
1642505700000|2022-01-18 11:35:00|8470.3|8467.5|8470.3|8467.5|8473.8|8471|8466.8|8464|236
1642506000000|2022-01-18 11:40:00|8470.8|8468|8468.8|8466|8474.8|8472|8466.8|8464|412
1642506300000|2022-01-18 11:45:00|8467.8|8465|8453.8|8451|8468.8|8466|8452.3|8449.5|732
1642506600000|2022-01-18 11:50:00|8454.8|8452|8444.8|8442|8458.8|8456|8443.8|8441|733
1642506900000|2022-01-18 11:55:00|8443.8|8441|8430.8|8428|8448.8|8446|8428.8|8426|1080
1642507200000|2022-01-18 12:00:00|8431.8|8429|8441.8|8439|8441.8|8439|8423.8|8421|1259
1642507500000|2022-01-18 12:05:00|8441.3|8438.5|8449.8|8447|8450.8|8448|8441.3|8438.5|589
1642507800000|2022-01-18 12:10:00|8448.8|8446|8435.8|8433|8449.8|8447|8433.3|8430.5|689
1642508100000|2022-01-18 12:15:00|8435.3|8432.5|8429.8|8427|8441.8|8439|8425.8|8423|928
1642508400000|2022-01-18 12:20:00|8430.8|8428|8432.8|8430|8434.8|8432|8422.8|8420|952
1642508700000|2022-01-18 12:25:00|8433.3|8430.5|8442.8|8440|8443.3|8440.5|8430.3|8427.5|1142
1642509000000|2022-01-18 12:30:00|8441.8|8439|8442.8|8440|8444.3|8441.5|8436.8|8434|532
1642509300000|2022-01-18 12:35:00|8443.3|8440.5|8438.8|8436|8444.8|8442|8435.8|8433|323
1642509600000|2022-01-18 12:40:00|8439.8|8437|8430.8|8428|8439.8|8437|8426.8|8424|607
1642509900000|2022-01-18 12:45:00|8430.3|8427.5|8431.8|8429|8437.8|8435|8427.8|8425|806
1642510200000|2022-01-18 12:50:00|8431.7|8428.9|8431.8|8429|8433.7|8430.9|8425.7|8422.9|619
1642510500000|2022-01-18 12:55:00|8432.7|8429.9|8430.7|8427.9|8435.7|8432.9|8427.7|8424.9|510
1642510800000|2022-01-18 13:00:00|8429.7|8426.9|8456.7|8453.9|8459.7|8456.9|8429.7|8426.9|1881
1642511100000|2022-01-18 13:05:00|8455.7|8452.9|8478.7|8475.9|8484.7|8481.9|8453.7|8450.9|2970
1642511400000|2022-01-18 13:10:00|8479.2|8476.4|8466.7|8463.9|8484.7|8481.9|8466.7|8463.9|1300
1642511700000|2022-01-18 13:15:00|8465.7|8462.9|8473.7|8470.9|8478.7|8475.9|8459.7|8456.9|1383
1642512000000|2022-01-18 13:20:00|8474.7|8471.9|8472.2|8469.4|8478.2|8475.4|8465.7|8462.9|1107
1642512300000|2022-01-18 13:25:00|8472.7|8469.9|8485.7|8482.9|8485.7|8482.9|8472.2|8469.4|1084
1642512600000|2022-01-18 13:30:00|8484.7|8481.9|8494.7|8491.9|8502.7|8499.9|8480.2|8477.4|3108
1642512900000|2022-01-18 13:35:00|8494.2|8491.4|8491.7|8488.9|8499.7|8496.9|8486.7|8483.9|1824
1642513200000|2022-01-18 13:40:00|8492.7|8489.9|8489.7|8486.9|8498.7|8495.9|8484.7|8481.9|1345
1642513500000|2022-01-18 13:45:00|8490.7|8487.9|8487.7|8484.9|8493.7|8490.9|8484.7|8481.9|905
1642513800000|2022-01-18 13:50:00|8488.7|8485.9|8486.7|8483.9|8491.7|8488.9|8481.2|8478.4|1188
1642514100000|2022-01-18 13:55:00|8485.7|8482.9|8481.6|8478.8|8488.7|8485.9|8474.7|8471.9|1530
1642514400000|2022-01-18 14:00:00|8481.7|8478.9|8452.1|8449.3|8484.7|8481.9|8451.6|8448.8|4581
1642514700000|2022-01-18 14:05:00|8452.6|8449.8|8440.6|8437.8|8452.6|8449.8|8434.6|8431.8|3529
1642515000000|2022-01-18 14:10:00|8440.1|8437.3|8438.6|8435.8|8441.6|8438.8|8425.6|8422.8|2804
1642515300000|2022-01-18 14:15:00|8438.1|8435.3|8434.6|8431.8|8439.6|8436.8|8428.6|8425.8|1994
1642515600000|2022-01-18 14:20:00|8433.6|8430.8|8434.6|8431.8|8445.6|8442.8|8428.6|8425.8|2215
1642515900000|2022-01-18 14:25:00|8434.1|8431.3|8415.5|8412.7|8434.6|8431.8|8410.5|8407.7|4028
1642516200000|2022-01-18 14:30:00|8416|8413.2|8420.5|8417.7|8436.6|8433.8|8410.5|8407.7|3833
1642516500000|2022-01-18 14:35:00|8419.5|8416.7|8433.5|8430.7|8435.5|8432.7|8401.5|8398.7|4998
1642516800000|2022-01-18 14:40:00|8433|8430.2|8431.5|8428.7|8442.5|8439.7|8420.5|8417.7|3285
1642517100000|2022-01-18 14:45:00|8432|8429.2|8439.5|8436.7|8440.5|8437.7|8421.5|8418.7|2208
1642517400000|2022-01-18 14:50:00|8439|8436.2|8439.5|8436.7|8446.5|8443.7|8431.5|8428.7|2602
1642517700000|2022-01-18 14:55:00|8438.5|8435.7|8446.5|8443.7|8450.5|8447.7|8433.5|8430.7|1883
1642518000000|2022-01-18 15:00:00|8446|8443.2|8434.5|8431.7|8447.5|8444.7|8433.5|8430.7|1921
1642518300000|2022-01-18 15:05:00|8433.5|8430.7|8444.5|8441.7|8445.5|8442.7|8425|8422.2|2194
1642518600000|2022-01-18 15:10:00|8445|8442.2|8455.5|8452.7|8468.5|8465.7|8439.5|8436.7|3885
1642518900000|2022-01-18 15:15:00|8455|8452.2|8462.5|8459.7|8471.5|8468.7|8452.5|8449.7|2580
1642519200000|2022-01-18 15:20:00|8463.5|8460.7|8477|8474.2|8477.5|8474.7|8460.5|8457.7|2025
1642519500000|2022-01-18 15:25:00|8476.5|8473.7|8491.5|8488.7|8492.5|8489.7|8473.5|8470.7|4945
1642519800000|2022-01-18 15:30:00|8490.5|8487.7|8489.5|8486.7|8492.5|8489.7|8479|8476.2|2701
1642520100000|2022-01-18 15:35:00|8488.5|8485.7|8474|8471.2|8492|8489.2|8470|8467.2|3367
1642520400000|2022-01-18 15:40:00|8473.5|8470.7|8488.5|8485.7|8491.5|8488.7|8473|8470.2|2540
1642520700000|2022-01-18 15:45:00|8489.5|8486.7|8480.5|8477.7|8499.5|8496.7|8475.5|8472.7|2577
1642521000000|2022-01-18 15:50:00|8480|8477.2|8458.5|8455.7|8483.5|8480.7|8458.5|8455.7|2093
1642521300000|2022-01-18 15:55:00|8457.5|8454.7|8451|8448.2|8463.5|8460.7|8448.5|8445.7|2733
1642521600000|2022-01-18 16:00:00|8450.5|8447.7|8452.5|8449.7|8458.5|8455.7|8443.5|8440.7|5225
1642521900000|2022-01-18 16:05:00|8452|8449.2|8451|8448.2|8457|8454.2|8442.5|8439.7|1662
1642522200000|2022-01-18 16:10:00|8450.5|8447.7|8438.5|8435.7|8454.5|8451.7|8421|8418.2|3156
1642522500000|2022-01-18 16:15:00|8438|8435.2|8437.5|8434.7|8451.4|8448.6|8435.5|8432.7|2146
1642522800000|2022-01-18 16:20:00|8436.5|8433.7|8438.4|8435.6|8443.5|8440.7|8429.5|8426.7|2046
1642523100000|2022-01-18 16:25:00|8438.5|8435.7|8438.4|8435.6|8448.4|8445.6|8424.9|8422.1|3051
1642523400000|2022-01-18 16:30:00|8437.4|8434.6|8404.9|8402.1|8438.4|8435.6|8398.4|8395.6|4374
1642523700000|2022-01-18 16:35:00|8405.4|8402.6|8425.4|8422.6|8426.4|8423.6|8394.4|8391.6|3735
1642524000000|2022-01-18 16:40:00|8426.4|8423.6|8433.4|8430.6|8434.4|8431.6|8419.9|8417.1|2736
1642524300000|2022-01-18 16:45:00|8433.9|8431.1|8453.4|8450.6|8453.4|8450.6|8433.4|8430.6|2838
1642524600000|2022-01-18 16:50:00|8452.4|8449.6|8465.4|8462.6|8471.4|8468.6|8451.4|8448.6|2912
1642524900000|2022-01-18 16:55:00|8464.9|8462.1|8458.4|8455.6|8467.4|8464.6|8453.4|8450.6|2286
1642525200000|2022-01-18 17:00:00|8457.9|8455.1|8457.4|8454.6|8469.4|8466.6|8455.4|8452.6|1576
1642525500000|2022-01-18 17:05:00|8456.9|8454.1|8465.4|8462.6|8467.4|8464.6|8452.4|8449.6|2029
1642525800000|2022-01-18 17:10:00|8464.4|8461.6|8447.4|8444.6|8464.9|8462.1|8444.4|8441.6|2939
1642526100000|2022-01-18 17:15:00|8446.9|8444.1|8441.4|8438.6|8450.4|8447.6|8436.4|8433.6|1621
1642526400000|2022-01-18 17:20:00|8442.4|8439.6|8430.4|8427.6|8443.9|8441.1|8427.4|8424.6|1409
1642526700000|2022-01-18 17:25:00|8430.9|8428.1|8429.4|8426.6|8432.4|8429.6|8421.4|8418.6|1361
1642527000000|2022-01-18 17:30:00|8428.4|8425.6|8425.4|8422.6|8429.4|8426.6|8416.9|8414.1|1687
1642527300000|2022-01-18 17:35:00|8425.9|8423.1|8423.4|8420.6|8426.4|8423.6|8410.4|8407.6|1178
1642527600000|2022-01-18 17:40:00|8422.9|8420.1|8421.4|8418.6|8427.4|8424.6|8414.9|8412.1|974
1642527900000|2022-01-18 17:45:00|8421.9|8419.1|8413.3|8410.5|8427.4|8424.6|8407.4|8404.6|1886
1642528200000|2022-01-18 17:50:00|8414.4|8411.6|8425.4|8422.6|8433.4|8430.6|8414.4|8411.6|1459
1642528500000|2022-01-18 17:55:00|8424.9|8422.1|8424.3|8421.5|8431.3|8428.5|8421.3|8418.5|1050
1642528800000|2022-01-18 18:00:00|8423.8|8421|8423.3|8420.5|8429.3|8426.5|8419.3|8416.5|971
1642529100000|2022-01-18 18:05:00|8423.8|8421|8425.3|8422.5|8427.3|8424.5|8413.3|8410.5|1792
1642529400000|2022-01-18 18:10:00|8424.3|8421.5|8443.3|8440.5|8444.8|8442|8421.3|8418.5|1864
1642529700000|2022-01-18 18:15:00|8442.8|8440|8438.3|8435.5|8446.3|8443.5|8437.3|8434.5|1503
1642530000000|2022-01-18 18:20:00|8437.3|8434.5|8425.3|8422.5|8439.3|8436.5|8422.3|8419.5|1537
1642530300000|2022-01-18 18:25:00|8426.3|8423.5|8414.3|8411.5|8426.3|8423.5|8410.3|8407.5|2407
1642530600000|2022-01-18 18:30:00|8413.3|8410.5|8414.8|8412|8418.3|8415.5|8411.3|8408.5|909
1642530900000|2022-01-18 18:35:00|8414.3|8411.5|8424.3|8421.5|8426.3|8423.5|8412.3|8409.5|1603
1642531200000|2022-01-18 18:40:00|8425.3|8422.5|8445.3|8442.5|8448.3|8445.5|8419.3|8416.5|2278
1642531500000|2022-01-18 18:45:00|8444.3|8441.5|8451.3|8448.5|8456.3|8453.5|8444.3|8441.5|1571
1642531800000|2022-01-18 18:50:00|8450.8|8448|8457.8|8455|8465.3|8462.5|8450.8|8448|1787
1642532100000|2022-01-18 18:55:00|8457.3|8454.5|8473.3|8470.5|8481.3|8478.5|8457.3|8454.5|3635
1642532400000|2022-01-18 19:00:00|8472.3|8469.5|8464.3|8461.5|8476.3|8473.5|8456.8|8454|2423
1642532700000|2022-01-18 19:05:00|8465.3|8462.5|8459.3|8456.5|8467.3|8464.5|8457.8|8455|1197
1642533000000|2022-01-18 19:10:00|8459.8|8457|8453.3|8450.5|8462.3|8459.5|8451.3|8448.5|1567
1642533300000|2022-01-18 19:15:00|8454.3|8451.5|8477.3|8474.5|8477.8|8475|8448.8|8446|1830
1642533600000|2022-01-18 19:20:00|8476.8|8474|8454.2|8451.4|8478.3|8475.5|8453.2|8450.4|1863
1642533900000|2022-01-18 19:25:00|8453.7|8450.9|8489.7|8486.9|8491.2|8488.4|8451.2|8448.4|9432
1642534200000|2022-01-18 19:30:00|8489.2|8486.4|8500.2|8497.4|8501.2|8498.4|8484.2|8481.4|3177
1642534500000|2022-01-18 19:35:00|8499.7|8496.9|8517.2|8514.4|8523.7|8520.9|8499.2|8496.4|2588
1642534800000|2022-01-18 19:40:00|8517.7|8514.9|8517.2|8514.4|8519.2|8516.4|8513.2|8510.4|1189
1642535100000|2022-01-18 19:45:00|8518.2|8515.4|8523.7|8520.9|8530.2|8527.4|8518.2|8515.4|1662
1642535400000|2022-01-18 19:50:00|8524.2|8521.4|8534.2|8531.4|8534.7|8531.9|8524.2|8521.4|1104
1642535700000|2022-01-18 19:55:00|8535.2|8532.4|8524.7|8521.9|8535.7|8532.9|8522.2|8519.4|1456
1642536000000|2022-01-18 20:00:00|8525.2|8522.4|8523.2|8520.4|8533.7|8530.9|8520.2|8517.4|1742
1642536300000|2022-01-18 20:05:00|8523.7|8520.9|8527.2|8524.4|8532.7|8529.9|8523.2|8520.4|1234
1642536600000|2022-01-18 20:10:00|8527.7|8524.9|8533.2|8530.4|8536.2|8533.4|8527.2|8524.4|1011
1642536900000|2022-01-18 20:15:00|8532.2|8529.4|8516.2|8513.4|8536.2|8533.4|8514.7|8511.9|1017
1642537200000|2022-01-18 20:20:00|8516.7|8513.9|8528.2|8525.4|8528.2|8525.4|8516.7|8513.9|808
1642537500000|2022-01-18 20:25:00|8527.2|8524.4|8531.2|8528.4|8532.7|8529.9|8520.2|8517.4|784
1642537800000|2022-01-18 20:30:00|8532.2|8529.4|8524.2|8521.4|8532.2|8529.4|8523.7|8520.9|521
1642538100000|2022-01-18 20:35:00|8525.2|8522.4|8530.2|8527.4|8530.2|8527.4|8521.2|8518.4|615
1642538400000|2022-01-18 20:40:00|8529.7|8526.9|8527.2|8524.4|8530.2|8527.4|8522.2|8519.4|994
1642538700000|2022-01-18 20:45:00|8528.2|8525.4|8523.2|8520.4|8528.2|8525.4|8517.2|8514.4|1444
1642539000000|2022-01-18 20:50:00|8524.2|8521.4|8518.1|8515.3|8533.1|8530.3|8517.1|8514.3|1725
1642539300000|2022-01-18 20:55:00|8519.1|8516.3|8526.1|8523.3|8526.1|8523.3|8517.1|8514.3|1907
1642539600000|2022-01-18 21:00:00|8525.6|8522.8|8532.1|8529.3|8532.1|8529.3|8523.1|8520.3|428
1642539900000|2022-01-18 21:05:00|8533.1|8530.3|8541.1|8538.3|8545.1|8542.3|8532.6|8529.8|1247
1642540200000|2022-01-18 21:10:00|8541.6|8538.8|8562.6|8559.8|8567.1|8564.3|8541.1|8538.3|2760
1642540500000|2022-01-18 21:15:00|8563.1|8560.3|8559.6|8556.8|8563.1|8560.3|8554.1|8551.3|892
1642540800000|2022-01-18 21:20:00|8559.1|8556.3|8553.1|8550.3|8561.1|8558.3|8553.1|8550.3|1271
1642541100000|2022-01-18 21:25:00|8554.1|8551.3|8548.1|8545.3|8554.6|8551.8|8545.1|8542.3|673212
1642541400000|2022-01-18 21:30:00|8547.6|8544.8|8556.1|8553.3|8557.1|8554.3|8547.1|8544.3|545
1642541700000|2022-01-18 21:35:00|8556.6|8553.8|8572.6|8569.8|8573.6|8570.8|8556.1|8553.3|624
1642542000000|2022-01-18 21:40:00|8573.6|8570.8|8586.6|8583.8|8587.6|8584.8|8573.1|8570.3|938
1642542300000|2022-01-18 21:45:00|8587.1|8584.3|8596.1|8593.3|8599.1|8596.3|8587.1|8584.3|876
1642542600000|2022-01-18 21:50:00|8595.1|8592.3|8588.6|8585.8|8596.6|8593.8|8586.1|8583.3|668
1642542900000|2022-01-18 21:55:00|8587.6|8584.8|8591.1|8588.3|8593.6|8590.8|8582.6|8578.7|396
1642546800000|2022-01-18 23:00:00|8598.1|8588.1|8583|8580.2|8598.1|8593.2|8583|8580.2|1939
1642547100000|2022-01-18 23:05:00|8584|8581.2|8594|8591.2|8595.5|8592.7|8583|8580.2|218
1642547400000|2022-01-18 23:10:00|8594.5|8591.7|8621|8618.2|8632|8629.2|8592|8589.2|12733
1642547700000|2022-01-18 23:15:00|8621.5|8618.7|8618.5|8615.7|8628|8625.2|8617|8614.2|6623
1642548000000|2022-01-18 23:20:00|8619.6|8615.6|8617|8614.2|8621|8618.2|8610|8607.2|7398
1642548300000|2022-01-18 23:25:00|8616|8613.2|8619.9|8617.1|8625.5|8622.7|8616|8613.2|238
1642548600000|2022-01-18 23:30:00|8620.4|8617.6|8623.9|8621.1|8626.9|8624.1|8620.4|8617.6|829
1642548900000|2022-01-18 23:35:00|8623.4|8620.6|8621.9|8619.1|8626.4|8623.6|8619.9|8617.1|221
1642549200000|2022-01-18 23:40:00|8621.4|8618.6|8620.4|8617.6|8622.4|8619.6|8615.9|8613.1|288
1642549500000|2022-01-18 23:45:00|8620.5|8616.5|8614.9|8612.1|8621.9|8619.1|8613.9|8611.1|248
1642549800000|2022-01-18 23:50:00|8613.9|8611.1|8619.9|8617.1|8619.9|8617.1|8613.9|8611.1|209
1642550100000|2022-01-18 23:55:00|8620.9|8618.1|8612.4|8609.6|8620.9|8618.1|8611.9|8609.1|209
1642550400000|2022-01-19 00:00:00|8612.9|8610.1|8617.9|8615.1|8618.9|8616.1|8608.9|8606.1|409
1642550700000|2022-01-19 00:05:00|8618.4|8615.6|8613.9|8611.1|8618.9|8616.1|8613.9|8611.1|162
1642551000000|2022-01-19 00:10:00|8613.4|8610.6|8610.4|8607.6|8613.4|8610.6|8605.9|8603.1|359
1642551300000|2022-01-19 00:15:00|8610.9|8608.1|8618.4|8615.6|8618.4|8615.6|8609.9|8607.1|166
1642551600000|2022-01-19 00:20:00|8617.9|8615.1|8616.3|8613.5|8622.9|8620.1|8615.8|8613|247
1642551900000|2022-01-19 00:25:00|8616.8|8614|8615.8|8613|8621.8|8619|8615.3|8612.5|200
1642552200000|2022-01-19 00:30:00|8615.3|8612.5|8613.8|8611|8623.8|8621|8612.8|8610|209
1642552500000|2022-01-19 00:35:00|8614.3|8611.5|8619.3|8616.5|8620.8|8618|8611.8|8609|159
1642552800000|2022-01-19 00:40:00|8619.8|8617|8618.8|8616|8619.8|8617|8614.8|8612|158
1642553100000|2022-01-19 00:45:00|8620.8|8618|8622.8|8620|8623.8|8621|8619.8|8617|209
1642553400000|2022-01-19 00:50:00|8623.3|8620.5|8625.8|8623|8628.8|8626|8622.8|8620|426
1642553700000|2022-01-19 00:55:00|8625.3|8622.5|8613.3|8610.5|8626.8|8624|8612.8|8610|555
1642554000000|2022-01-19 01:00:00|8612.8|8610|8608.2|8605.4|8618.8|8616|8596.7|8593.9|2363
1642554300000|2022-01-19 01:05:00|8608.7|8605.9|8597.2|8594.4|8612.2|8609.4|8595.2|8592.4|862
1642554600000|2022-01-19 01:10:00|8597.7|8594.9|8613.7|8610.9|8615.7|8612.9|8597.2|8594.4|824
1642554900000|2022-01-19 01:15:00|8614.2|8611.4|8625.7|8622.9|8632.7|8629.9|8612.7|8609.9|1254
1642555200000|2022-01-19 01:20:00|8626.2|8623.4|8631.7|8628.9|8632.7|8629.9|8619.7|8616.9|692
1642555500000|2022-01-19 01:25:00|8631.2|8628.4|8633.7|8630.9|8634.7|8631.9|8626.7|8623.9|706
1642555800000|2022-01-19 01:30:00|8634.7|8631.9|8624.7|8621.9|8638.7|8635.9|8624.7|8621.9|818
1642556100000|2022-01-19 01:35:00|8625.2|8622.4|8633.2|8630.4|8639.7|8636.9|8625.2|8622.4|501
1642556400000|2022-01-19 01:40:00|8632.7|8629.9|8628.6|8625.8|8639.7|8636.9|8626.7|8623.9|454
1642556700000|2022-01-19 01:45:00|8629.6|8626.8|8630.1|8627.3|8639.6|8636.8|8629.6|8626.8|437
1642557000000|2022-01-19 01:50:00|8630.6|8627.8|8625.6|8622.8|8632.6|8629.8|8621.6|8618.8|436
1642557300000|2022-01-19 01:55:00|8625.1|8622.3|8622.1|8619.3|8625.6|8622.8|8617.6|8614.8|501
1642557600000|2022-01-19 02:00:00|8622.6|8619.8|8631.6|8628.8|8632.6|8629.8|8617.6|8614.8|643
1642557900000|2022-01-19 02:05:00|8632.1|8629.3|8633.1|8630.3|8641.6|8638.8|8630.6|8627.8|849
1642558200000|2022-01-19 02:10:00|8632.6|8629.8|8634.6|8631.8|8637.6|8634.8|8632.6|8629.8|430
1642558500000|2022-01-19 02:15:00|8635.6|8632.8|8635.6|8632.8|8641.6|8638.8|8633.6|8630.8|305
1642558800000|2022-01-19 02:20:00|8635.1|8632.3|8632.6|8629.8|8640.6|8637.8|8631.6|8628.8|270
1642559100000|2022-01-19 02:25:00|8633|8630.2|8630|8627.2|8635.5|8632.7|8629.5|8626.7|200
1642559400000|2022-01-19 02:30:00|8629.5|8626.7|8612.5|8609.7|8631.5|8628.7|8611.5|8608.7|752
1642559700000|2022-01-19 02:35:00|8611.5|8608.7|8603.5|8600.7|8612.5|8609.7|8602.5|8599.7|658
1642560000000|2022-01-19 02:40:00|8604|8601.2|8601.5|8598.7|8605.5|8602.7|8598|8595.2|527
1642560300000|2022-01-19 02:45:00|8600.5|8597.7|8605.5|8602.7|8609.5|8606.7|8598|8595.2|466
1642560600000|2022-01-19 02:50:00|8605|8602.2|8608.5|8605.7|8614.5|8611.7|8604.5|8601.7|469
1642560900000|2022-01-19 02:55:00|8605.5|8602.7|8610|8607.2|8613.5|8610.7|8605|8602.2|275
1642561200000|2022-01-19 03:00:00|8610.5|8607.7|8600|8597.2|8612|8609.2|8598|8595.2|435
1642561500000|2022-01-19 03:05:00|8600.5|8597.7|8594.4|8591.6|8600.5|8597.7|8592|8589.2|632
1642561800000|2022-01-19 03:10:00|8594.9|8592.1|8597.4|8594.6|8599.4|8596.6|8592.4|8589.6|347
1642562100000|2022-01-19 03:15:00|8598.4|8595.6|8595.4|8592.6|8600.4|8597.6|8595.4|8592.6|238
1642562400000|2022-01-19 03:20:00|8595.9|8593.1|8590.9|8588.1|8595.9|8593.1|8588.4|8585.6|327
1642562700000|2022-01-19 03:25:00|8590.4|8587.6|8593.9|8591.1|8595.4|8592.6|8588.4|8585.6|255
1642563000000|2022-01-19 03:30:00|8594.4|8591.6|8597.9|8595.1|8600.4|8597.6|8594.4|8591.6|408
1642563300000|2022-01-19 03:35:00|8598.4|8595.6|8597.4|8594.6|8598.4|8595.6|8592.9|8590.1|156
1642563600000|2022-01-19 03:40:00|8596.9|8594.1|8593.4|8590.6|8596.9|8594.1|8585.4|8582.6|597
1642563900000|2022-01-19 03:45:00|8592.9|8590.1|8591.8|8589|8596.4|8593.6|8591.8|8589|133
1642564200000|2022-01-19 03:50:00|8592.3|8589.5|8596.8|8594|8598.3|8595.5|8591.8|8589|187
1642564500000|2022-01-19 03:55:00|8597.3|8594.5|8598.3|8595.5|8598.3|8595.5|8595.3|8592.5|84
1642564800000|2022-01-19 04:00:00|8597.8|8595|8597.3|8594.5|8600.3|8597.5|8597.3|8594.5|178
1642565100000|2022-01-19 04:05:00|8597.8|8595|8594.3|8591.5|8598.8|8596|8593.3|8590.5|103
1642565400000|2022-01-19 04:10:00|8593.3|8590.5|8589.3|8586.5|8596.3|8593.5|8588.3|8585.5|225
1642565700000|2022-01-19 04:15:00|8588.3|8585.5|8587.3|8584.5|8589.8|8587|8584.8|8582|304
1642566000000|2022-01-19 04:20:00|8587.8|8585|8592.3|8589.5|8593.3|8590.5|8587.3|8584.5|118
1642566300000|2022-01-19 04:25:00|8591.3|8588.5|8593.3|8590.5|8595.3|8592.5|8591.3|8588.5|141
1642566600000|2022-01-19 04:30:00|8593.8|8591|8598.7|8595.9|8600.2|8597.4|8593.3|8590.5|157
1642566900000|2022-01-19 04:35:00|8598.2|8595.4|8596.2|8593.4|8599.2|8596.4|8596.2|8593.4|61
1642567200000|2022-01-19 04:40:00|8596.7|8593.9|8593.2|8590.4|8597.2|8594.4|8591.7|8588.9|82
1642567500000|2022-01-19 04:45:00|8592.7|8589.9|8592.2|8589.4|8593.2|8590.4|8588.2|8585.4|205
1642567800000|2022-01-19 04:50:00|8591.7|8588.9|8587.2|8584.4|8592.2|8589.4|8586.2|8583.4|182
1642568100000|2022-01-19 04:55:00|8587.7|8584.9|8586.2|8583.4|8590.7|8587.9|8584.2|8581.4|165
1642568400000|2022-01-19 05:00:00|8585.7|8582.9|8577.2|8574.4|8586.7|8583.9|8574.2|8571.4|429
1642568700000|2022-01-19 05:05:00|8577.7|8574.9|8575.2|8572.4|8582.2|8579.4|8574.2|8571.4|172
1642569000000|2022-01-19 05:10:00|8576.2|8573.4|8579.1|8576.3|8580.1|8577.3|8569.7|8566.9|242
1642569300000|2022-01-19 05:15:00|8578.6|8575.8|8570.6|8567.8|8581.1|8578.3|8567.1|8564.3|502
1642569600000|2022-01-19 05:20:00|8571.1|8568.3|8576.1|8573.3|8578.1|8575.3|8570.1|8567.3|220
1642569900000|2022-01-19 05:25:00|8576.6|8573.8|8574.6|8571.8|8578.7|8575.8|8574.6|8571.8|113
1642570200000|2022-01-19 05:30:00|8575.1|8572.3|8582.6|8579.8|8590.1|8587.3|8567.1|8564.3|716
1642570500000|2022-01-19 05:35:00|8582.1|8579.3|8584.1|8581.3|8589.1|8586.3|8579.1|8576.3|256
1642570800000|2022-01-19 05:40:00|8583.6|8580.8|8573.1|8570.3|8584.6|8581.8|8573.1|8570.3|214
1642571100000|2022-01-19 05:45:00|8573.6|8570.8|8574.1|8571.3|8577.1|8574.3|8570.6|8567.8|240
1642571400000|2022-01-19 05:50:00|8573.1|8570.3|8585.6|8582.8|8589.1|8586.3|8573.1|8570.3|259
1642571700000|2022-01-19 05:55:00|8585.1|8582.3|8592.5|8589.7|8593.5|8590.7|8581|8578.2|436
1642572000000|2022-01-19 06:00:00|8592|8589.2|8595|8592.2|8595.5|8592.7|8587|8584.2|371
1642572300000|2022-01-19 06:05:00|8594|8591.2|8603|8600.2|8607|8604.2|8593|8590.2|722
1642572600000|2022-01-19 06:10:00|8604|8601.2|8600|8597.2|8608|8605.2|8599|8596.2|462
1642572900000|2022-01-19 06:15:00|8599|8596.2|8599|8596.2|8604|8601.2|8597|8594.2|289
1642573200000|2022-01-19 06:20:00|8599.5|8596.7|8606|8603.2|8606|8603.2|8596|8593.2|218
1642573500000|2022-01-19 06:25:00|8606.5|8603.7|8551|8548.2|8607|8604.2|8549|8546.2|2383
1642573800000|2022-01-19 06:30:00|8550.5|8547.7|8544.4|8541.6|8556|8553.2|8535|8532.2|1816
1642574100000|2022-01-19 06:35:00|8543.9|8541.1|8555.9|8553.1|8555.9|8553.1|8536|8533.2|716
1642574400000|2022-01-19 06:40:00|8555.5|8552.7|8558.9|8556.1|8562.9|8560.1|8553.9|8551.1|441
1642574700000|2022-01-19 06:45:00|8559.4|8556.6|8560.4|8557.6|8563.4|8560.6|8551.9|8549.1|337
1642575000000|2022-01-19 06:50:00|8559.4|8556.6|8551.9|8549.1|8569.4|8566.6|8551.9|8549.1|520
1642575300000|2022-01-19 06:55:00|8552.4|8549.6|8545.9|8543.1|8556.4|8553.6|8540.9|8537.5|633
1642575600000|2022-01-19 07:00:00|8546.9|8544.1|8536.4|8533.6|8546.9|8544.1|8519.4|8516.6|1224
1642575900000|2022-01-19 07:05:00|8536.9|8534.1|8536.9|8534.1|8540.4|8537.6|8529.4|8526.6|548
1642576200000|2022-01-19 07:10:00|8537.4|8534.6|8535.9|8533.1|8537.9|8535.1|8527.9|8525.1|327
1642576500000|2022-01-19 07:15:00|8535.4|8532.6|8534.9|8532.1|8544.9|8542.1|8533.9|8531.1|612
1642576800000|2022-01-19 07:20:00|8533.9|8531.1|8540.8|8538|8541.3|8538.5|8531.4|8528.6|299
1642577100000|2022-01-19 07:25:00|8539.9|8537.1|8534.3|8531.5|8544.8|8542|8534.3|8531.5|210
1642577400000|2022-01-19 07:30:00|8534.8|8532|8531.8|8529|8539.3|8536.5|8521.8|8519|596
1642577700000|2022-01-19 07:35:00|8530.8|8528|8535.3|8532.5|8537.3|8534.5|8523.8|8521|380
1642578000000|2022-01-19 07:40:00|8535.8|8533|8543.8|8541|8544.8|8542|8533.8|8531|428
1642578300000|2022-01-19 07:45:00|8544.3|8541.5|8547.8|8545|8556.8|8554|8542.3|8539.5|686
1642578600000|2022-01-19 07:50:00|8548.3|8545.5|8545.3|8542.5|8550.8|8548|8543.3|8540.5|254
1642578900000|2022-01-19 07:55:00|8544.8|8542|8546.8|8544|8547.2|8544.4|8532.8|8530|584
1642579200000|2022-01-19 08:00:00|8546.7|8543.9|8531.7|8528.9|8547.2|8544.4|8529.2|8526.4|935
1642579500000|2022-01-19 08:05:00|8532.2|8529.4|8544.7|8541.9|8545.7|8542.9|8532.2|8529.4|436
1642579800000|2022-01-19 08:10:00|8545.2|8542.4|8546.2|8543.4|8567.2|8564.4|8541.7|8538.9|1517
1642580100000|2022-01-19 08:15:00|8546.7|8543.9|8535.7|8532.9|8562.7|8559.9|8531.7|8528.9|965
1642580400000|2022-01-19 08:20:00|8535.2|8532.4|8525.7|8522.9|8538.7|8535.9|8525.7|8522.9|744
1642580700000|2022-01-19 08:25:00|8526.2|8523.4|8519.7|8516.9|8530.7|8527.9|8514.7|8511.9|1400
1642581000000|2022-01-19 08:30:00|8518.7|8515.9|8516.6|8513.8|8524.7|8521.9|8512.7|8509.9|1145
1642581300000|2022-01-19 08:35:00|8516.7|8513.9|8529.6|8526.8|8532.7|8529.9|8515.7|8512.9|917
1642581600000|2022-01-19 08:40:00|8528.6|8525.8|8529.6|8526.8|8533.6|8530.8|8523.6|8520.8|583
1642581900000|2022-01-19 08:45:00|8528.6|8525.8|8519.1|8516.3|8535.6|8532.8|8517.6|8514.8|683
1642582200000|2022-01-19 08:50:00|8518.6|8515.8|8517.6|8514.8|8520.6|8517.8|8508.1|8505.3|1019
1642582500000|2022-01-19 08:55:00|8518.6|8515.8|8528.6|8525.8|8529.6|8526.8|8516.6|8513.8|930
1642582800000|2022-01-19 09:00:00|8529.6|8526.8|8544.6|8541.8|8547.6|8544.8|8522.6|8519.8|1190
1642583100000|2022-01-19 09:05:00|8544.1|8541.3|8560.6|8557.8|8562.6|8559.8|8542.6|8539.8|1663
1642583400000|2022-01-19 09:10:00|8561.6|8558.8|8550.6|8547.8|8565.1|8562.3|8548.6|8545.8|1140
1642583700000|2022-01-19 09:15:00|8551.6|8548.8|8571.1|8568.3|8572.1|8569.3|8550.6|8547.8|1224
1642584000000|2022-01-19 09:20:00|8570.6|8567.8|8570.5|8567.7|8576.5|8573.7|8565.5|8562.7|848
1642584300000|2022-01-19 09:25:00|8571|8568.2|8577.5|8574.7|8580.5|8577.7|8569.5|8566.7|879
1642584600000|2022-01-19 09:30:00|8577|8574.2|8587.5|8584.7|8589|8586.2|8573.5|8570.7|959
1642584900000|2022-01-19 09:35:00|8588|8585.2|8579.5|8576.7|8592.5|8589.7|8577.5|8574.7|869
1642585200000|2022-01-19 09:40:00|8580|8577.2|8601.5|8598.7|8606.5|8603.7|8576|8573.2|1410
1642585500000|2022-01-19 09:45:00|8602|8599.2|8601|8598.2|8605.5|8602.7|8588.5|8585.7|1006
1642585800000|2022-01-19 09:50:00|8601.5|8598.7|8591.5|8588.7|8605.5|8602.7|8589.5|8586.7|1002
1642586100000|2022-01-19 09:55:00|8592.4|8589.6|8584.9|8582.1|8592.4|8589.6|8578.9|8576.1|981
1642586400000|2022-01-19 10:00:00|8584.4|8581.6|8577.4|8574.6|8587.4|8584.6|8576.4|8573.6|613
1642586700000|2022-01-19 10:05:00|8577.9|8575.1|8586.9|8584.1|8589.4|8586.6|8576.4|8573.6|587
1642587000000|2022-01-19 10:10:00|8586.4|8583.6|8580.9|8578.1|8591.4|8588.6|8577.4|8574.6|431
1642587300000|2022-01-19 10:15:00|8581.4|8578.6|8583.4|8580.6|8586.4|8583.6|8575.4|8572.6|424
1642587600000|2022-01-19 10:20:00|8584.4|8581.6|8593.4|8590.6|8598.4|8595.6|8578.4|8575.6|686
1642587900000|2022-01-19 10:25:00|8593.9|8591.1|8598.4|8595.6|8599.4|8596.6|8585.4|8582.6|565
1642588200000|2022-01-19 10:30:00|8599.4|8596.6|8607.3|8604.5|8607.3|8604.5|8594.4|8591.6|757
1642588500000|2022-01-19 10:35:00|8606.3|8603.5|8600.8|8598|8613.3|8610.5|8599.8|8597|917
1642588800000|2022-01-19 10:40:00|8601.3|8598.5|8606.8|8604|8610.3|8607.5|8601.3|8598.5|877
1642589100000|2022-01-19 10:45:00|8607.3|8604.5|8602.3|8599.5|8609.3|8606.5|8601.3|8598.5|331
1642589400000|2022-01-19 10:50:00|8602.8|8600|8600.8|8598|8605.3|8602.5|8599.3|8596.5|408
1642589700000|2022-01-19 10:55:00|8601.3|8598.5|8609.3|8606.5|8609.3|8606.5|8600.3|8597.5|383
1642590000000|2022-01-19 11:00:00|8608.8|8606|8585.3|8582.5|8611.3|8608.5|8582.3|8579.5|1192
1642590300000|2022-01-19 11:05:00|8586.3|8583.5|8577.8|8575|8588.3|8585.5|8575.8|8573|568
1642590600000|2022-01-19 11:10:00|8578.3|8575.5|8573.3|8570.5|8579.3|8576.5|8568.8|8566|750
1642590900000|2022-01-19 11:15:00|8572.8|8570|8579.3|8576.5|8582.3|8579.5|8572.3|8569.5|483
1642591200000|2022-01-19 11:20:00|8578.3|8575.5|8582.2|8579.4|8584.3|8581.5|8577.2|8574.4|989
1642591500000|2022-01-19 11:25:00|8581.3|8578.5|8568.3|8565.5|8584.2|8581.4|8567.3|8564.5|491
1642591800000|2022-01-19 11:30:00|8568.8|8566|8585.2|8582.4|8591.2|8588.4|8567.3|8564.5|864
1642592100000|2022-01-19 11:35:00|8586.2|8583.4|8593.2|8590.4|8596.2|8593.4|8586.2|8583.4|547
1642592400000|2022-01-19 11:40:00|8592.2|8589.4|8586.2|8583.4|8596.2|8593.4|8586.2|8583.4|371
1642592700000|2022-01-19 11:45:00|8586.7|8583.9|8581.2|8578.4|8594.2|8591.4|8581.2|8578.4|875
1642593000000|2022-01-19 11:50:00|8581.7|8578.9|8588.2|8585.4|8594.2|8591.4|8578.7|8575.9|721
1642593300000|2022-01-19 11:55:00|8587.2|8584.4|8571.2|8568.4|8588.2|8585.4|8568.7|8565.9|809
1642593600000|2022-01-19 12:00:00|8571.7|8568.9|8572.7|8569.9|8573.2|8570.4|8560.2|8557.4|1596
1642593900000|2022-01-19 12:05:00|8573.2|8570.4|8584.1|8581.3|8589.1|8586.3|8571.2|8568.4|977
1642594200000|2022-01-19 12:10:00|8585.1|8582.3|8593.1|8590.3|8598.1|8595.3|8582.1|8579.3|624
1642594500000|2022-01-19 12:15:00|8593.6|8590.8|8588.1|8585.3|8606.1|8603.3|8587.1|8584.3|1705
1642594800000|2022-01-19 12:20:00|8587.1|8584.3|8585.6|8582.8|8595.1|8592.3|8584.1|8581.3|847
1642595100000|2022-01-19 12:25:00|8585.1|8582.3|8581.6|8578.8|8592.1|8589.3|8579.1|8576.3|761
1642595400000|2022-01-19 12:30:00|8582.1|8579.3|8557.1|8554.3|8586.1|8583.3|8553.7|8550.9|2821
1642595700000|2022-01-19 12:35:00|8556.6|8553.8|8542.1|8539.3|8564.1|8561.3|8540.6|8537.8|2522
1642596000000|2022-01-19 12:40:00|8542.6|8539.8|8538.1|8535.3|8547.6|8544.8|8531.1|8528.3|2209
1642596300000|2022-01-19 12:45:00|8539.1|8536.3|8538.1|8535.3|8545.1|8542.3|8529.1|8526.3|1216
1642596600000|2022-01-19 12:50:00|8538.6|8535.8|8540.1|8537.3|8549.1|8546.3|8535.6|8532.8|1110
1642596900000|2022-01-19 12:55:00|8539.1|8536.3|8534.1|8531.3|8548.6|8545.8|8532.6|8529.8|1096
1642597200000|2022-01-19 13:00:00|8533.6|8530.8|8543.1|8540.3|8547.1|8544.3|8526.2|8523.4|2225
1642597500000|2022-01-19 13:05:00|8541.6|8538.8|8534.1|8531.3|8541.6|8538.8|8525.6|8522.8|1484
1642597800000|2022-01-19 13:10:00|8535.1|8532.3|8521.1|8518.3|8536.1|8533.3|8518.1|8515.3|2933
1642598100000|2022-01-19 13:15:00|8522.1|8519.3|8539.1|8536.3|8542.1|8539.3|8521.6|8518.8|2204
1642598400000|2022-01-19 13:20:00|8538.1|8535.3|8536.1|8533.3|8542.1|8539.3|8530.1|8527.3|1250
1642598700000|2022-01-19 13:25:00|8537.1|8534.3|8532.7|8529.9|8537.6|8534.8|8521.2|8518.4|2084
1642599000000|2022-01-19 13:30:00|8533.2|8530.4|8522.1|8519.3|8535.2|8532.4|8516.1|8513.3|2255
1642599300000|2022-01-19 13:35:00|8523.1|8520.3|8520.1|8517.3|8528.1|8525.3|8515.1|8512.3|1548
1642599600000|2022-01-19 13:40:00|8520.6|8517.8|8538.6|8535.8|8539.6|8536.8|8520.1|8517.3|1564
1642599900000|2022-01-19 13:45:00|8539.7|8535.7|8537.1|8534.3|8546.1|8543.3|8531.1|8528.3|2051
1642600200000|2022-01-19 13:50:00|8536.6|8533.8|8536.6|8533.8|8544|8541.2|8532.1|8529.3|971
1642600500000|2022-01-19 13:55:00|8537.1|8534.3|8545.5|8542.7|8554|8551.2|8535.6|8532.8|2665
1642600800000|2022-01-19 14:00:00|8546|8543.2|8544.5|8541.7|8560|8557.2|8539.5|8536.7|3721
1642601100000|2022-01-19 14:05:00|8545|8542.2|8537|8534.2|8547|8544.2|8532|8529.2|3111
1642601400000|2022-01-19 14:10:00|8536|8533.2|8552|8549.2|8557|8554.2|8536|8533.2|2155
1642601700000|2022-01-19 14:15:00|8553|8550.2|8551|8548.2|8558|8555.2|8544|8541.2|2250
1642602000000|2022-01-19 14:20:00|8551.5|8548.7|8559.9|8557.1|8560.9|8558.1|8547|8544.2|1986
1642602300000|2022-01-19 14:25:00|8560.9|8558.1|8561.9|8559.1|8562.9|8560.1|8547.9|8545.1|3097
1642602600000|2022-01-19 14:30:00|8560.9|8558.1|8582.8|8580|8593.8|8591|8557.9|8555.1|8921
1642602900000|2022-01-19 14:35:00|8583.8|8581|8582.8|8580|8595.8|8593|8579.8|8577|5280
1642603200000|2022-01-19 14:40:00|8581.8|8579|8578.8|8576|8582.8|8580|8571.8|8569|3006
1642603500000|2022-01-19 14:45:00|8579.8|8577|8570.7|8567.9|8583.8|8581|8563.8|8561|3901
1642603800000|2022-01-19 14:50:00|8569.8|8567|8582.7|8579.9|8588.7|8585.9|8566.8|8564|4864
1642604100000|2022-01-19 14:55:00|8581.7|8578.9|8585.7|8582.9|8586.7|8583.9|8573.8|8571|2223
1642604400000|2022-01-19 15:00:00|8586.7|8583.9|8590.7|8587.9|8593.7|8590.9|8571.7|8568.9|3691
1642604700000|2022-01-19 15:05:00|8591.2|8588.4|8583.7|8580.9|8592.7|8589.9|8578.7|8575.9|1868
1642605000000|2022-01-19 15:10:00|8583.2|8580.4|8583.6|8580.8|8596.6|8593.8|8581.7|8578.9|4713
1642605300000|2022-01-19 15:15:00|8584.6|8581.8|8554.7|8551.9|8584.6|8581.8|8553.2|8550.4|4086
1642605600000|2022-01-19 15:20:00|8555.7|8552.9|8558.6|8555.8|8567.6|8564.8|8554.7|8551.9|3348
1642605900000|2022-01-19 15:25:00|8559.6|8556.8|8579.6|8576.8|8579.6|8576.8|8557.6|8554.8|3611
1642606200000|2022-01-19 15:30:00|8580.6|8577.8|8571.1|8568.3|8587.6|8584.8|8570.6|8567.8|3193
1642606500000|2022-01-19 15:35:00|8570.6|8567.8|8592.5|8589.7|8603.5|8600.7|8567.6|8564.8|10271
1642606800000|2022-01-19 15:40:00|8593.5|8590.7|8620.5|8617.7|8623.5|8620.7|8593|8590.2|7175
1642607100000|2022-01-19 15:45:00|8621.5|8618.7|8605.5|8602.7|8623.5|8620.7|8600.5|8597.7|5008
1642607400000|2022-01-19 15:50:00|8604.5|8601.7|8612.5|8609.7|8621.5|8618.7|8603.5|8600.7|2698
1642607700000|2022-01-19 15:55:00|8612|8609.2|8614.5|8611.7|8622.5|8619.7|8604.6|8601.8|3302
1642608000000|2022-01-19 16:00:00|8613.5|8610.7|8625.5|8622.7|8628.5|8625.7|8612.5|8609.7|2453
1642608300000|2022-01-19 16:05:00|8624.5|8621.7|8619.4|8616.6|8626.5|8623.7|8615|8612.2|1538
1642608600000|2022-01-19 16:10:00|8619|8616.2|8635.9|8633.1|8635.9|8633.1|8616.4|8613.6|2205
1642608900000|2022-01-19 16:15:00|8635.4|8632.6|8634.4|8631.6|8644.4|8641.6|8628.4|8625.6|2576
1642609200000|2022-01-19 16:20:00|8633.9|8631.1|8628.4|8625.6|8635.4|8632.6|8624.4|8621.6|1820
1642609500000|2022-01-19 16:25:00|8626.5|8623.7|8629.4|8626.6|8638.4|8635.6|8622.4|8619.6|2269
1642609800000|2022-01-19 16:30:00|8630.4|8627.6|8626.9|8624.1|8641.3|8638.5|8610.4|8607.6|3203
1642610100000|2022-01-19 16:35:00|8626.4|8623.6|8639.3|8636.5|8640.3|8637.5|8622.4|8619.6|1596
1642610400000|2022-01-19 16:40:00|8638.9|8636.1|8634.3|8631.5|8640.3|8637.5|8632.3|8629.5|1324
1642610700000|2022-01-19 16:45:00|8635.3|8632.5|8659.3|8656.5|8662.3|8659.5|8632.3|8629.5|3885
1642611000000|2022-01-19 16:50:00|8660.3|8657.5|8673.2|8670.4|8676.7|8673.9|8659.3|8656.5|9043
1642611300000|2022-01-19 16:55:00|8672.7|8669.9|8659.2|8656.4|8677.2|8674.4|8659.2|8656.4|6606
1642611600000|2022-01-19 17:00:00|8658.2|8655.4|8648.2|8645.4|8665.7|8662.9|8645.3|8642.5|6442
1642611900000|2022-01-19 17:05:00|8649.2|8646.4|8625.3|8622.5|8649.2|8646.4|8624.3|8621.5|3877
1642612200000|2022-01-19 17:10:00|8626.3|8623.5|8620.3|8617.5|8631.3|8628.5|8614.3|8611.5|3937
1642612500000|2022-01-19 17:15:00|8618.9|8616.1|8622.8|8620|8627.3|8624.5|8599.4|8596.6|5901
1642612800000|2022-01-19 17:20:00|8622.3|8619.5|8629.3|8626.5|8635.3|8632.5|8615.3|8612.5|2724
1642613100000|2022-01-19 17:25:00|8628.8|8626|8641.2|8638.4|8642.2|8639.4|8624.3|8621.5|2385
1642613400000|2022-01-19 17:30:00|8640.3|8637.5|8620.3|8617.5|8640.7|8637.9|8620.3|8617.5|1648
1642613700000|2022-01-19 17:35:00|8621.3|8618.5|8619.3|8616.5|8632.3|8629.5|8612.3|8609.5|1677
1642614000000|2022-01-19 17:40:00|8619.8|8617|8610.3|8607.5|8620.3|8617.5|8605.3|8602.5|2438
1642614300000|2022-01-19 17:45:00|8609.3|8606.5|8618.3|8615.5|8620.3|8617.5|8603.4|8600.6|4413
1642614600000|2022-01-19 17:50:00|8619.3|8616.5|8605.3|8602.5|8626.3|8623.5|8605.3|8602.5|2300
1642614900000|2022-01-19 17:55:00|8605.8|8603|8618.3|8615.5|8620.3|8617.5|8604.3|8601.5|1591
1642615200000|2022-01-19 18:00:00|8618.8|8616|8612.3|8609.5|8619.3|8616.5|8602.3|8599.5|2535
1642615500000|2022-01-19 18:05:00|8611.8|8609|8605.3|8602.5|8613.8|8611|8601.3|8598.5|1648
1642615800000|2022-01-19 18:10:00|8606.3|8603.5|8564.4|8561.6|8608.3|8605.5|8554.4|8551.6|6981
1642616100000|2022-01-19 18:15:00|8563.9|8561.1|8541.4|8538.6|8569.4|8566.6|8540.4|8537.6|3509
1642616400000|2022-01-19 18:20:00|8540.4|8537.6|8543.3|8540.5|8555.3|8552.5|8522.4|8519.6|6030
1642616700000|2022-01-19 18:25:00|8544.3|8541.5|8545.4|8542.6|8554.4|8551.6|8540.4|8537.6|2438
1642617000000|2022-01-19 18:30:00|8546.4|8543.6|8570.3|8567.5|8570.4|8567.6|8541.4|8538.6|3114
1642617300000|2022-01-19 18:35:00|8569.4|8566.6|8566.3|8563.5|8570.3|8567.5|8557.4|8554.6|1848
1642617600000|2022-01-19 18:40:00|8567.3|8564.5|8558.3|8555.5|8570.3|8567.5|8551.3|8548.5|2034
1642617900000|2022-01-19 18:45:00|8559.3|8556.5|8563.3|8560.5|8567.3|8564.5|8557.3|8554.5|1516
1642618200000|2022-01-19 18:50:00|8562.8|8560|8558.3|8555.5|8564.3|8561.5|8549.4|8546.6|1939
1642618500000|2022-01-19 18:55:00|8558.8|8556|8569.3|8566.5|8573.3|8570.5|8556.3|8553.5|1943
1642618800000|2022-01-19 19:00:00|8570.3|8567.5|8568.8|8566|8572.3|8569.5|8560.3|8557.5|1956
1642619100000|2022-01-19 19:05:00|8569.3|8566.5|8595.2|8592.4|8597.1|8594.3|8559.3|8556.5|5341
1642619400000|2022-01-19 19:10:00|8594.2|8591.4|8593.2|8590.4|8598.2|8595.4|8585.2|8582.4|3409
1642619700000|2022-01-19 19:15:00|8592.7|8589.9|8590.2|8587.4|8596.2|8593.4|8585.2|8582.4|2333
1642620000000|2022-01-19 19:20:00|8589.2|8586.4|8569.2|8566.4|8589.2|8586.4|8560.8|8558|4572
1642620300000|2022-01-19 19:25:00|8568.8|8566|8566.7|8563.9|8590.1|8587.3|8565.2|8562.4|11999
1642620600000|2022-01-19 19:30:00|8566.2|8563.4|8551.2|8548.4|8569.1|8566.3|8546.7|8543.9|5239
1642620900000|2022-01-19 19:35:00|8553.2|8550.4|8541.1|8538.3|8562.1|8559.3|8540.1|8537.3|2978
1642621200000|2022-01-19 19:40:00|8542.1|8539.3|8539.6|8536.8|8545.1|8542.3|8536.1|8533.3|1973
1642621500000|2022-01-19 19:45:00|8539.1|8536.3|8533.1|8530.3|8541.1|8538.3|8527.1|8524.3|1499
1642621800000|2022-01-19 19:50:00|8532.7|8529.9|8545.1|8542.3|8545.1|8542.3|8532.1|8529.3|697
1642622100000|2022-01-19 19:55:00|8544.1|8541.3|8556.1|8553.3|8558|8555.2|8543.1|8540.3|1156
1642622400000|2022-01-19 20:00:00|8555.6|8552.8|8556|8553.2|8559.5|8556.7|8553|8550.2|784
1642622700000|2022-01-19 20:05:00|8555|8552.2|8555|8552.2|8555|8552.2|8549|8546.2|494
1642623000000|2022-01-19 20:10:00|8554|8551.2|8568.5|8565.7|8569|8566.2|8554|8551.2|625
1642623300000|2022-01-19 20:15:00|8568|8565.2|8554|8551.2|8569|8566.2|8553|8550.2|462
1642623600000|2022-01-19 20:20:00|8553.5|8550.7|8560|8557.2|8564.9|8562.1|8553.5|8550.7|611
1642623900000|2022-01-19 20:25:00|8560.5|8557.7|8564.9|8562.1|8569.4|8566.6|8560.5|8557.7|664
1642624200000|2022-01-19 20:30:00|8564|8561.2|8556.9|8554.1|8564.9|8562.1|8553|8550.2|669
1642624500000|2022-01-19 20:35:00|8556.4|8553.6|8545|8542.2|8557.9|8555.1|8544|8541.2|662
1642624800000|2022-01-19 20:40:00|8544|8541.2|8553.9|8551.1|8557|8554.2|8544|8541.2|565
1642625100000|2022-01-19 20:45:00|8554.9|8552.1|8544.9|8542.1|8555.9|8553.1|8544.9|8542.1|714
1642625400000|2022-01-19 20:50:00|8544|8541.2|8542.9|8540.1|8544.4|8541.6|8534.9|8531.6|1506
1642625700000|2022-01-19 20:55:00|8543.4|8540.6|8540.9|8538.1|8546.9|8544.1|8536.9|8534.1|583
1642626000000|2022-01-19 21:00:00|8540.4|8537.6|8542.9|8540.1|8545.4|8542.6|8537.9|8535.1|304
1642626300000|2022-01-19 21:05:00|8542.4|8539.6|8549.4|8546.6|8550.4|8547.6|8542.4|8539.6|300
1642626600000|2022-01-19 21:10:00|8548.9|8546.1|8552.4|8549.6|8555.4|8552.6|8546.9|8544.1|287
1642626900000|2022-01-19 21:15:00|8551.9|8549.1|8549.3|8546.5|8553.9|8551.1|8544.9|8542.1|217
1642627200000|2022-01-19 21:20:00|8549.8|8547|8548.8|8546|8553.3|8550.5|8548.8|8546|129
1642627500000|2022-01-19 21:25:00|8549.3|8546.5|8549.4|8545.4|8551.9|8546.5|8542.9|8540.1|364
1642627800000|2022-01-19 21:30:00|8551.9|8541.9|8525.4|8522.6|8554|8544|8525.4|8522.6|934
1642628100000|2022-01-19 21:35:00|8524.9|8522.1|8524.4|8521.6|8529.5|8526.5|8519.4|8513.1|776
1642628400000|2022-01-19 21:40:00|8524.5|8520.5|8519.4|8516.6|8526.5|8523.5|8519.4|8516.6|140
1642628700000|2022-01-19 21:45:00|8520.3|8517.5|8515.3|8512.5|8522.5|8519.5|8510.4|8506.5|672
1642629000000|2022-01-19 21:50:00|8514.8|8512|8508.8|8506|8518.4|8515.5|8506.8|8503.9|513
1642629300000|2022-01-19 21:55:00|8508.3|8505.5|8500.8|8498|8509.9|8506.5|8497.8|8492.9|685
1642633200000|2022-01-19 23:00:00|8498.8|8496|8506.2|8503.4|8513.3|8509.9|8498.8|8496|560
1642633500000|2022-01-19 23:05:00|8506.7|8503.9|8515.6|8512.8|8515.6|8512.8|8505.2|8502.4|237
1642633800000|2022-01-19 23:10:00|8515.2|8512.4|8507.6|8504.8|8515.2|8512.4|8506.6|8503.8|218
1642634100000|2022-01-19 23:15:00|8508.1|8505.3|8509.6|8506.8|8512.6|8509.8|8503.2|8500.4|214
1642634400000|2022-01-19 23:20:00|8508.1|8505.3|8509.6|8506.8|8515.6|8512.8|8507.6|8504.8|262
1642634700000|2022-01-19 23:25:00|8510.1|8507.3|8509.6|8506.8|8514.6|8511.8|8509.6|8506.8|95
1642635000000|2022-01-19 23:30:00|8510.6|8507.8|8509.5|8506.7|8513.5|8510.7|8506.6|8503.8|229
1642635300000|2022-01-19 23:35:00|8509.1|8506.3|8508|8505.2|8509.5|8506.7|8503.6|8500.8|185
1642635600000|2022-01-19 23:40:00|8508.5|8505.7|8511.5|8508.7|8511.5|8508.7|8506|8503.2|96
1642635900000|2022-01-19 23:45:00|8512.5|8509.7|8508.5|8505.7|8514.5|8511.7|8508.5|8505.7|145
1642636200000|2022-01-19 23:50:00|8508|8505.2|8497|8494.2|8508.5|8505.7|8492.5|8489.7|547
1642636500000|2022-01-19 23:55:00|8496.5|8493.7|8495|8492.2|8497.5|8494.7|8493.5|8490.7|191
1642636800000|2022-01-20 00:00:00|8494.5|8491.7|8501.5|8498.7|8504|8501.2|8494.5|8491.7|350
1642637100000|2022-01-20 00:05:00|8501|8498.2|8509.5|8506.7|8514.9|8512.1|8500.5|8497.7|410
1642637400000|2022-01-20 00:10:00|8509|8506.2|8517.4|8514.6|8518.4|8515.6|8506.4|8503.6|196
1642637700000|2022-01-20 00:15:00|8517.9|8515.1|8515.4|8512.6|8521.4|8518.6|8514.4|8511.6|368
1642638000000|2022-01-20 00:20:00|8515.9|8513.1|8517.4|8514.6|8518.4|8515.6|8515.4|8512.6|122
1642638300000|2022-01-20 00:25:00|8517.9|8515.1|8516.9|8514.1|8521.4|8518.6|8513.4|8510.6|202
1642638600000|2022-01-20 00:30:00|8516.4|8513.6|8521.3|8518.5|8521.3|8518.5|8512.4|8509.6|575
1642638900000|2022-01-20 00:35:00|8520.9|8518.1|8514.8|8512|8521.3|8518.5|8511.3|8508.5|279
1642639200000|2022-01-20 00:40:00|8514.3|8511.5|8515.3|8512.5|8518.3|8515.5|8513.3|8510.5|79
1642639500000|2022-01-20 00:45:00|8515.8|8513|8513.8|8511|8517.8|8515|8513.3|8510.5|187
1642639800000|2022-01-20 00:50:00|8513.3|8510.5|8511.8|8509|8513.3|8510.5|8505.3|8502.5|375
1642640100000|2022-01-20 00:55:00|8512.2|8509.4|8521.2|8518.4|8522.3|8519.5|8511.3|8508.5|335
1642640400000|2022-01-20 01:00:00|8520.3|8517.5|8522.7|8519.9|8525.2|8522.4|8514.3|8511.5|1664
1642640700000|2022-01-20 01:05:00|8522.3|8519.5|8514.2|8511.4|8522.3|8519.5|8507.2|8504.4|760
1642641000000|2022-01-20 01:10:00|8514.7|8511.9|8502.7|8499.9|8515.2|8512.4|8500.7|8497.9|521
1642641300000|2022-01-20 01:15:00|8502.2|8499.4|8477.2|8474.4|8503.2|8500.4|8473.8|8471|1532
1642641600000|2022-01-20 01:20:00|8476.2|8473.4|8482.7|8479.9|8487.2|8484.4|8470.8|8468|1028
1642641900000|2022-01-20 01:25:00|8482.2|8479.4|8482.2|8479.4|8490.2|8487.4|8478.7|8475.9|542
1642642200000|2022-01-20 01:30:00|8481.7|8478.9|8486.2|8483.4|8491.2|8488.4|8480.7|8477.9|422
1642642500000|2022-01-20 01:35:00|8485.7|8482.9|8498.7|8495.9|8504.2|8501.4|8482.2|8479.4|813
1642642800000|2022-01-20 01:40:00|8499.2|8496.4|8506.1|8503.3|8510.1|8506.3|8492.2|8489.4|1114
1642643100000|2022-01-20 01:45:00|8505.7|8502.9|8505.6|8502.8|8513.1|8510.3|8504.1|8501.3|574
1642643400000|2022-01-20 01:50:00|8505.2|8502.4|8507.1|8504.3|8512.1|8509.3|8502.1|8499.3|276
1642643700000|2022-01-20 01:55:00|8506.1|8503.3|8501.1|8498.3|8510.1|8507.3|8500.1|8497.3|359
1642644000000|2022-01-20 02:00:00|8500.1|8497.3|8523.1|8520.3|8526|8523.2|8499.1|8496.3|1650
1642644300000|2022-01-20 02:05:00|8522.1|8519.3|8523.1|8520.3|8524.1|8521.3|8518.1|8515.3|386
1642644600000|2022-01-20 02:10:00|8524.1|8521.3|8522.1|8519.3|8530|8527.2|8522|8519.2|549
1642644900000|2022-01-20 02:15:00|8522.5|8519.7|8526|8523.2|8527|8524.2|8518.1|8515.3|268
1642645200000|2022-01-20 02:20:00|8527|8524.2|8526.5|8523.7|8528|8525.2|8519|8516.2|163
1642645500000|2022-01-20 02:25:00|8526|8523.2|8534|8531.2|8536|8533.2|8523|8520.2|337
1642645800000|2022-01-20 02:30:00|8534.5|8531.7|8544|8541.2|8545|8542.2|8533|8530.2|583
1642646100000|2022-01-20 02:35:00|8543|8540.2|8553.4|8550.6|8559.9|8557.1|8543|8540.2|1899
1642646400000|2022-01-20 02:40:00|8553.9|8551.1|8550.9|8548.1|8555.9|8553.1|8550.9|8548.1|361
1642646700000|2022-01-20 02:45:00|8551.9|8549.1|8560.9|8558.1|8562.9|8560.1|8550.9|8548.1|1013
1642647000000|2022-01-20 02:50:00|8561.4|8558.6|8558.9|8556.1|8562.9|8560.1|8555.9|8553.1|373
1642647300000|2022-01-20 02:55:00|8558.4|8555.6|8558.9|8556.1|8561.9|8559.1|8557.9|8555.1|245
1642647600000|2022-01-20 03:00:00|8557.9|8555.1|8556.9|8554.1|8561.8|8559|8554.9|8552.1|259
1642647900000|2022-01-20 03:05:00|8555.9|8553.1|8546.8|8544|8556.9|8554.1|8543.9|8541.1|719
1642648200000|2022-01-20 03:10:00|8547.8|8545|8547.8|8545|8551.9|8549.1|8547.4|8544.6|250
1642648500000|2022-01-20 03:15:00|8548.3|8545.5|8561.8|8559|8562.8|8560|8548.3|8545.5|398
1642648800000|2022-01-20 03:20:00|8562.8|8560|8559.8|8557|8562.8|8560|8558.3|8555.5|322
1642649100000|2022-01-20 03:25:00|8559.3|8556.5|8553.8|8551|8560.8|8558|8552.8|8550|313
1642649400000|2022-01-20 03:30:00|8554.8|8552|8563.8|8561|8565.8|8563|8553.8|8551|391
1642649700000|2022-01-20 03:35:00|8564.3|8561.5|8564.8|8562|8565.8|8563|8560.8|8558|562
1642650000000|2022-01-20 03:40:00|8563.8|8561|8566.7|8563.9|8566.8|8564|8562.7|8559.9|167
1642650300000|2022-01-20 03:45:00|8566.8|8564|8576.7|8573.9|8585.7|8582.9|8566.8|8564|1041
1642650600000|2022-01-20 03:50:00|8577.7|8574.9|8579.7|8576.9|8579.7|8576.9|8573.2|8570.4|261
1642650900000|2022-01-20 03:55:00|8578.7|8575.9|8574.7|8571.9|8580.7|8577.9|8572.8|8570|301
1642651200000|2022-01-20 04:00:00|8575.2|8572.4|8576.7|8573.9|8580.7|8577.9|8574.7|8571.9|193
1642651500000|2022-01-20 04:05:00|8577.2|8574.4|8574.2|8571.4|8577.7|8574.9|8573.7|8570.9|182
1642651800000|2022-01-20 04:10:00|8573.7|8570.9|8574.6|8571.8|8576.2|8573.4|8570.2|8567.4|217
1642652100000|2022-01-20 04:15:00|8574.1|8571.3|8566.6|8563.8|8574.6|8571.8|8565.7|8562.9|210
1642652400000|2022-01-20 04:20:00|8566.2|8563.4|8568.6|8565.8|8570.6|8567.8|8565.7|8562.9|146
1642652700000|2022-01-20 04:25:00|8569.1|8566.3|8571.6|8568.8|8573.6|8570.8|8567.6|8564.8|140
1642653000000|2022-01-20 04:30:00|8572.1|8569.3|8577.6|8574.8|8578.1|8575.3|8571.6|8568.8|202
1642653300000|2022-01-20 04:35:00|8577.1|8574.3|8576.1|8573.3|8577.6|8574.8|8573.1|8570.3|120
1642653600000|2022-01-20 04:40:00|8575.6|8572.8|8574.1|8571.3|8576.6|8573.8|8572.6|8569.8|95
1642653900000|2022-01-20 04:45:00|8573.6|8570.8|8575.6|8572.8|8576.6|8573.8|8572.6|8569.8|94
1642654200000|2022-01-20 04:50:00|8575.1|8572.3|8578.5|8575.7|8580.5|8577.7|8573.6|8570.8|406
1642654500000|2022-01-20 04:55:00|8579.5|8576.7|8574.5|8571.7|8579.5|8576.7|8573.5|8570.7|129
1642654800000|2022-01-20 05:00:00|8575|8572.2|8577.5|8574.7|8583.5|8580.7|8574.5|8571.7|193
1642655100000|2022-01-20 05:05:00|8578|8575.2|8573.5|8570.7|8578.5|8575.7|8571.5|8568.7|201
1642655400000|2022-01-20 05:10:00|8573|8570.2|8575|8572.2|8575.5|8572.7|8569.5|8566.7|219
1642655700000|2022-01-20 05:15:00|8575.5|8572.7|8574|8571.2|8580.5|8577.7|8572|8569.2|97
1642656000000|2022-01-20 05:20:00|8573.5|8570.7|8572.9|8570.1|8576|8573.2|8568.4|8565.6|189
1642656300000|2022-01-20 05:25:00|8572.5|8569.7|8567.4|8564.6|8573.4|8570.6|8566.4|8563.6|167
1642656600000|2022-01-20 05:30:00|8568.4|8565.6|8587.4|8584.6|8587.9|8585.1|8564.4|8561.6|718
1642656900000|2022-01-20 05:35:00|8586.9|8584.1|8587.4|8584.6|8592.4|8589.6|8583.4|8580.6|375
1642657200000|2022-01-20 05:40:00|8586.9|8584.1|8588.9|8586.1|8590.4|8587.6|8582.5|8579.7|846
1642657500000|2022-01-20 05:45:00|8589.3|8586.5|8596.2|8593.4|8604.2|8601.4|8587.3|8584.5|1827
1642657800000|2022-01-20 05:50:00|8596.7|8593.9|8581.7|8578.9|8597.2|8594.4|8581.3|8578.5|758
1642658100000|2022-01-20 05:55:00|8582.2|8579.4|8576.2|8573.4|8585.2|8582.4|8575.2|8572.4|357
1642658400000|2022-01-20 06:00:00|8575.7|8572.9|8582.2|8579.4|8582.7|8579.9|8573.2|8570.4|419
1642658700000|2022-01-20 06:05:00|8581.7|8578.9|8572.2|8569.4|8581.7|8578.9|8571.2|8568.4|286
1642659000000|2022-01-20 06:10:00|8571.7|8568.9|8577.2|8574.4|8578.2|8575.4|8568.2|8565.4|246
1642659300000|2022-01-20 06:15:00|8576.7|8573.9|8579.6|8576.8|8581.1|8578.3|8570.2|8567.4|248
1642659600000|2022-01-20 06:20:00|8580.1|8577.3|8582.2|8579.4|8584.2|8581.4|8576.7|8573.9|373
1642659900000|2022-01-20 06:25:00|8581.7|8578.9|8596.1|8593.3|8596.1|8593.3|8581.2|8578.4|462
1642660200000|2022-01-20 06:30:00|8595.7|8592.9|8592.1|8589.3|8596.1|8593.3|8588.1|8585.3|378
1642660500000|2022-01-20 06:35:00|8591.2|8588.4|8591.1|8588.3|8595.1|8592.3|8584.6|8581.8|294
1642660800000|2022-01-20 06:40:00|8591.6|8588.8|8580.1|8577.3|8592.1|8589.3|8578.1|8575.3|358
1642661100000|2022-01-20 06:45:00|8581.1|8578.3|8580.1|8577.3|8586.1|8583.3|8579.1|8576.3|397
1642661400000|2022-01-20 06:50:00|8581|8578.2|8573.6|8570.8|8581.1|8578.3|8570|8567.2|426
1642661700000|2022-01-20 06:55:00|8574|8571.2|8569|8566.2|8580|8577.2|8568.5|8565.7|398
1642662000000|2022-01-20 07:00:00|8568.6|8565.8|8555.1|8552.3|8571.1|8568.3|8551.2|8548.4|1323
1642662300000|2022-01-20 07:05:00|8554.7|8551.9|8564.6|8561.8|8566.1|8563.3|8550.2|8547.4|611
1642662600000|2022-01-20 07:10:00|8565.1|8562.3|8569|8566.2|8573|8570.2|8563|8560.2|658
1642662900000|2022-01-20 07:15:00|8568.5|8565.7|8571.5|8568.7|8572|8569.2|8562|8559.2|245
1642663200000|2022-01-20 07:20:00|8571.1|8568.3|8569|8566.2|8573.1|8570.3|8565|8562.2|253
1642663500000|2022-01-20 07:25:00|8568.5|8565.7|8562|8559.2|8569|8566.2|8560|8557.2|340
1642663800000|2022-01-20 07:30:00|8561.5|8558.7|8560|8557.2|8571|8568.2|8557.5|8554.7|419
1642664100000|2022-01-20 07:35:00|8559.5|8556.7|8540|8537.2|8560.5|8557.7|8536.5|8533.7|1069
1642664400000|2022-01-20 07:40:00|8540.5|8537.7|8538.9|8536.1|8546|8543.2|8535|8532.2|593
1642664700000|2022-01-20 07:45:00|8539.4|8536.6|8534.9|8532.1|8543.4|8540.6|8531.9|8529.1|618
1642665000000|2022-01-20 07:50:00|8535.4|8532.6|8529|8526.2|8536.4|8533.6|8527|8524.2|835
1642665300000|2022-01-20 07:55:00|8528.5|8525.7|8535.5|8532.7|8535.9|8533.1|8521|8518.2|925
1642665600000|2022-01-20 08:00:00|8535|8532.2|8531.9|8529.1|8546.9|8544.1|8530.4|8527.6|1332
1642665900000|2022-01-20 08:05:00|8530.9|8528.1|8521.4|8518.6|8530.9|8528.1|8515.9|8513.1|1695
1642666200000|2022-01-20 08:10:00|8521.9|8519.1|8512.4|8509.6|8526.4|8523.6|8509.9|8507.1|975
1642666500000|2022-01-20 08:15:00|8511.9|8509.1|8509.9|8507.1|8519.4|8516.6|8506.9|8504.1|991
1642666800000|2022-01-20 08:20:00|8510.4|8507.6|8523.8|8521|8529.8|8527|8504.4|8501.6|1520
1642667100000|2022-01-20 08:25:00|8524.3|8521.5|8535.8|8533|8537.8|8535|8512.9|8510.1|2842
1642667400000|2022-01-20 08:30:00|8534.8|8532|8542.7|8539.9|8544.2|8541.4|8516.8|8514|2053
1642667700000|2022-01-20 08:35:00|8541.8|8539|8530.7|8527.9|8541.8|8539|8530.3|8527.5|1023
1642668000000|2022-01-20 08:40:00|8530.8|8528|8537.7|8534.9|8540.7|8537.9|8529.7|8526.9|796
1642668300000|2022-01-20 08:45:00|8537.2|8534.4|8527.7|8524.9|8545.7|8542.9|8524.7|8521.9|907
1642668600000|2022-01-20 08:50:00|8528.2|8525.4|8513.7|8510.9|8532.7|8529.9|8507.7|8504.9|1152
1642668900000|2022-01-20 08:55:00|8514.7|8511.9|8516.7|8513.9|8521.7|8518.9|8509.8|8507|909
1642669200000|2022-01-20 09:00:00|8517.6|8514.8|8509.7|8506.9|8525.7|8522.9|8507.7|8504.9|1037
1642669500000|2022-01-20 09:05:00|8510.2|8507.4|8512.6|8509.8|8514.7|8511.9|8504.7|8501.9|897
1642669800000|2022-01-20 09:10:00|8511.7|8508.9|8510.6|8507.8|8515.6|8512.8|8504.7|8501.9|1034
1642670100000|2022-01-20 09:15:00|8510.1|8507.3|8514.6|8511.8|8517.6|8514.8|8506.6|8503.8|796
1642670400000|2022-01-20 09:20:00|8513.7|8510.9|8521.1|8518.3|8529.6|8526.8|8512.6|8509.8|1301
1642670700000|2022-01-20 09:25:00|8520.6|8517.8|8524.6|8521.8|8535.5|8532.7|8516.5|8513.7|924
1642671000000|2022-01-20 09:30:00|8525.6|8522.8|8535.5|8532.7|8535.5|8532.7|8514.5|8511.7|837
1642671300000|2022-01-20 09:35:00|8536.5|8533.7|8527.6|8524.8|8538.5|8535.7|8527.6|8524.8|515
1642671600000|2022-01-20 09:40:00|8526.6|8523.8|8533|8530.2|8540|8537.2|8526.5|8523.7|655
1642671900000|2022-01-20 09:45:00|8533.5|8530.7|8529.5|8526.7|8534.5|8531.7|8522|8519.2|438
1642672200000|2022-01-20 09:50:00|8529|8526.2|8536.5|8533.7|8540.5|8537.7|8525.5|8522.7|711
1642672500000|2022-01-20 09:55:00|8537.5|8534.7|8540.5|8537.7|8544.5|8541.7|8535.5|8532.7|674
1642672800000|2022-01-20 10:00:00|8540|8537.2|8551.4|8548.6|8554.4|8551.6|8539.5|8536.7|972
1642673100000|2022-01-20 10:05:00|8551|8548.2|8562.4|8559.6|8570.4|8567.6|8550.4|8547.6|1372
1642673400000|2022-01-20 10:10:00|8561.9|8559.1|8559.9|8557.1|8564.4|8561.6|8558.4|8555.6|697
1642673700000|2022-01-20 10:15:00|8559.4|8556.6|8564.9|8562.1|8566.4|8563.6|8559.4|8556.6|528
1642674000000|2022-01-20 10:20:00|8564.4|8561.6|8561.4|8558.6|8567.4|8564.6|8560.4|8557.6|533
1642674300000|2022-01-20 10:25:00|8561.9|8559.1|8571.4|8568.6|8571.4|8568.6|8559.4|8556.6|801
1642674600000|2022-01-20 10:30:00|8570.9|8568.1|8552.4|8549.6|8577.4|8574.6|8550.4|8547.6|1369
1642674900000|2022-01-20 10:35:00|8552.9|8550.1|8560.4|8557.6|8563.4|8560.6|8550.4|8547.6|811
1642675200000|2022-01-20 10:40:00|8560.9|8558.1|8566.4|8563.6|8568.4|8565.6|8558.4|8555.6|272
1642675500000|2022-01-20 10:45:00|8566.9|8564.1|8560.3|8557.5|8567.4|8564.6|8559.4|8556.6|270
1642675800000|2022-01-20 10:50:00|8559.4|8556.6|8559.4|8556.6|8561.4|8558.6|8554.4|8551.6|398
1642676100000|2022-01-20 10:55:00|8560.3|8557.5|8553.8|8551|8562.3|8559.5|8549.3|8546.5|332
1642676400000|2022-01-20 11:00:00|8553.3|8550.5|8554.3|8551.5|8556.8|8554|8549.3|8546.5|405
1642676700000|2022-01-20 11:05:00|8554.8|8552|8562.3|8559.5|8565.3|8562.5|8554.3|8551.5|393
1642677000000|2022-01-20 11:10:00|8562.8|8560|8560.3|8557.5|8565.3|8562.5|8560.3|8557.5|346
1642677300000|2022-01-20 11:15:00|8560.8|8558|8572.8|8570|8575.3|8572.5|8559.8|8557|942
1642677600000|2022-01-20 11:20:00|8573.2|8570.4|8576.3|8573.5|8577.3|8574.5|8570.3|8567.5|434
1642677900000|2022-01-20 11:25:00|8577.2|8574.4|8573.3|8570.5|8579.2|8576.4|8572.3|8569.5|729
1642678200000|2022-01-20 11:30:00|8572.8|8570|8577.2|8574.4|8581.1|8578.3|8567.3|8564.5|1711
1642678500000|2022-01-20 11:35:00|8576.2|8573.4|8581.2|8578.4|8583.2|8580.4|8576.2|8573.4|1112
1642678800000|2022-01-20 11:40:00|8581.3|8578.5|8559.3|8556.5|8582.2|8579.4|8558.8|8556|1074
1642679100000|2022-01-20 11:45:00|8558.3|8555.5|8562.7|8559.9|8566.3|8563.5|8555.3|8552.5|611
1642679400000|2022-01-20 11:50:00|8562.3|8559.5|8562.2|8559.4|8568.3|8565.5|8560.3|8557.5|399
1642679700000|2022-01-20 11:55:00|8561.8|8559|8567.2|8564.4|8571.7|8568.9|8559.3|8556.5|743
1642680000000|2022-01-20 12:00:00|8568.1|8565.3|8567.2|8564.4|8573.2|8570.4|8566.2|8563.4|309
1642680300000|2022-01-20 12:05:00|8568.1|8565.3|8565.7|8562.9|8571.2|8568.4|8559.2|8556.4|442
1642680600000|2022-01-20 12:10:00|8566.1|8563.3|8562.1|8559.3|8569.1|8566.3|8558.1|8555.3|492
1642680900000|2022-01-20 12:15:00|8562.6|8559.8|8561.1|8558.3|8563.1|8560.3|8555.2|8552.4|683
1642681200000|2022-01-20 12:20:00|8560.7|8557.9|8562.6|8559.8|8564.1|8561.3|8557.1|8554.3|469
1642681500000|2022-01-20 12:25:00|8562.1|8559.3|8559.1|8556.3|8565.1|8562.3|8557.2|8554.4|378
1642681800000|2022-01-20 12:30:00|8560.1|8557.3|8552.2|8549.4|8562.1|8559.3|8544.2|8541.4|988
1642682100000|2022-01-20 12:35:00|8551.7|8548.9|8540.3|8537.5|8552.2|8549.4|8534.3|8531.5|1688
1642682400000|2022-01-20 12:40:00|8540.8|8538|8541.3|8538.5|8546.3|8543.5|8538.3|8535.5|900
1642682700000|2022-01-20 12:45:00|8540.8|8538|8519.4|8516.6|8541.3|8538.5|8518.4|8515.6|2476
1642683000000|2022-01-20 12:50:00|8520.4|8517.6|8531.3|8528.5|8532.3|8529.5|8517.4|8514.6|1494
1642683300000|2022-01-20 12:55:00|8530.3|8527.5|8534.3|8531.5|8538.8|8536|8529.3|8526.5|806
1642683600000|2022-01-20 13:00:00|8533.4|8530.6|8528.8|8526|8533.4|8530.6|8514.4|8511.6|2573
1642683900000|2022-01-20 13:05:00|8528.3|8525.5|8522.5|8519.7|8538.3|8535.5|8519|8516.2|3095
1642684200000|2022-01-20 13:10:00|8523.4|8520.6|8531.4|8528.6|8534.4|8531.6|8520.5|8517.7|1130
1642684500000|2022-01-20 13:15:00|8530.9|8528.1|8522.5|8519.7|8531.4|8528.6|8521.5|8518.7|1622
1642684800000|2022-01-20 13:20:00|8521.5|8518.7|8524.5|8521.7|8527.5|8524.7|8520.5|8517.7|2015
1642685100000|2022-01-20 13:25:00|8523.5|8520.7|8523.9|8521.1|8529.4|8526.6|8520.4|8517.6|1149
1642685400000|2022-01-20 13:30:00|8525|8521|8539.4|8536.6|8543.3|8540.5|8523.9|8521|1895
1642685700000|2022-01-20 13:35:00|8539.3|8536.5|8545.3|8542.5|8550.2|8547.4|8538.4|8535.6|3291
1642686000000|2022-01-20 13:40:00|8545.2|8542.4|8544.3|8541.5|8551.2|8548.4|8538.3|8535.5|1844
1642686300000|2022-01-20 13:45:00|8544.7|8541.9|8546.3|8543.5|8547.3|8544.5|8538.8|8534.5|1031
1642686600000|2022-01-20 13:50:00|8545.8|8543|8550.2|8547.4|8557.2|8554.4|8544.8|8542|1776
1642686900000|2022-01-20 13:55:00|8551.2|8548.4|8564|8561.2|8564.1|8561.3|8542.2|8539.4|2927
1642687200000|2022-01-20 14:00:00|8564.9|8562.1|8563|8560.2|8568.9|8566.1|8546.1|8543.3|3950
1642687500000|2022-01-20 14:05:00|8563.4|8560.6|8559|8556.2|8569.9|8567.1|8553|8550.2|2943
1642687800000|2022-01-20 14:10:00|8560|8557.2|8562.9|8560.1|8567.4|8564.6|8554.9|8552.1|2077
1642688100000|2022-01-20 14:15:00|8563.9|8561.1|8560.8|8558|8570.8|8568|8560.7|8557.9|3641
1642688400000|2022-01-20 14:20:00|8561.7|8558.9|8569.8|8567|8582.7|8579.9|8556.8|8554|3614
1642688700000|2022-01-20 14:25:00|8568.8|8566|8572.8|8570|8577.8|8575|8563.8|8561|1839
1642689000000|2022-01-20 14:30:00|8573.7|8570.9|8558.7|8555.9|8574.8|8572|8553.8|8551|2477
1642689300000|2022-01-20 14:35:00|8558.3|8555.5|8556.7|8553.9|8558.8|8556|8548.7|8545.9|2764
1642689600000|2022-01-20 14:40:00|8556.2|8553.4|8558.8|8556|8561.8|8559|8551.8|8549|2394
1642689900000|2022-01-20 14:45:00|8559.7|8556.9|8572.7|8569.9|8574.1|8571.3|8550.8|8548|3262
1642690200000|2022-01-20 14:50:00|8573.7|8570.9|8573.7|8570.9|8586.6|8583.8|8571.7|8568.9|2974
1642690500000|2022-01-20 14:55:00|8574.7|8571.9|8571.7|8568.9|8584.6|8581.8|8568.8|8566|2477
1642690800000|2022-01-20 15:00:00|8572.7|8569.9|8582.3|8579.5|8586.8|8584|8561.9|8559.1|3826
1642691100000|2022-01-20 15:05:00|8582.8|8580|8581.3|8578.5|8583.8|8581|8570.9|8568.1|2042
1642691400000|2022-01-20 15:10:00|8580.8|8578|8570.9|8568.1|8583.8|8581|8558|8555.2|3260
1642691700000|2022-01-20 15:15:00|8571.4|8568.6|8594.8|8592|8596.8|8594|8569.9|8567.1|4633
1642692000000|2022-01-20 15:20:00|8595.3|8592.5|8603.3|8600.5|8608.7|8605.9|8595.3|8592.5|3269
1642692300000|2022-01-20 15:25:00|8603.7|8600.9|8602.7|8599.9|8606.7|8603.9|8589.7|8586.9|2174
1642692600000|2022-01-20 15:30:00|8603.2|8600.4|8614.6|8611.8|8618.6|8615.8|8602.7|8599.9|3161
1642692900000|2022-01-20 15:35:00|8614.2|8611.4|8622.6|8619.8|8627.6|8624.8|8609.6|8606.8|2558
1642693200000|2022-01-20 15:40:00|8621.6|8618.8|8627.6|8624.8|8631.6|8628.8|8617.7|8614.9|2770
1642693500000|2022-01-20 15:45:00|8627.1|8624.3|8632.5|8629.7|8632.6|8629.8|8624.6|8621.8|1942
1642693800000|2022-01-20 15:50:00|8633.5|8630.7|8631.5|8628.7|8640.5|8637.7|8623.6|8620.8|4668
1642694100000|2022-01-20 15:55:00|8630.5|8627.7|8623.1|8619.1|8633|8630.2|8618.6|8615.8|2903
1642694400000|2022-01-20 16:00:00|8621.8|8611.8|8636.5|8633.7|8645.6|8642.8|8601|8594.5|5863
1642694700000|2022-01-20 16:05:00|8637|8634.2|8645.5|8642.7|8653.4|8650.6|8633.6|8630.8|3893
1642695000000|2022-01-20 16:10:00|8646|8643.2|8644.5|8641.7|8647.5|8644.7|8632.5|8629.7|2225
1642695300000|2022-01-20 16:15:00|8645.5|8642.7|8657.5|8654.7|8664|8661.2|8639.5|8636.7|3742
1642695600000|2022-01-20 16:20:00|8658.5|8655.7|8661.5|8658.7|8662.5|8659.7|8649.5|8646.7|2362
1642695900000|2022-01-20 16:25:00|8662|8659.2|8661.1|8658.3|8667.5|8664.7|8650.6|8647.8|4354
1642696200000|2022-01-20 16:30:00|8660.6|8657.8|8650.1|8647.3|8662.6|8659.8|8645.6|8642.8|3434
1642696500000|2022-01-20 16:35:00|8650.6|8647.8|8692.4|8689.6|8704.4|8701.6|8643.6|8640.8|9447
1642696800000|2022-01-20 16:40:00|8692.9|8690.1|8659.5|8656.7|8693.4|8690.6|8646.5|8643.7|5543
1642697100000|2022-01-20 16:45:00|8660.4|8657.6|8640.6|8637.8|8662.5|8659.7|8638.6|8635.8|2854
1642697400000|2022-01-20 16:50:00|8641.5|8638.7|8641.5|8638.7|8656.5|8653.7|8638.5|8635.7|2741
1642697700000|2022-01-20 16:55:00|8641|8638.2|8646.5|8643.7|8653.5|8650.7|8640.5|8637.7|2593
1642698000000|2022-01-20 17:00:00|8645.5|8642.7|8633.5|8630.7|8648.5|8645.7|8628.5|8625.7|2215
1642698300000|2022-01-20 17:05:00|8632.6|8629.8|8617.8|8615|8636.5|8633.7|8609.3|8606.5|6077
1642698600000|2022-01-20 17:10:00|8616.8|8614|8617.9|8615.1|8618.9|8616.1|8608.9|8606.1|4206
1642698900000|2022-01-20 17:15:00|8617|8614.2|8610|8607.2|8619|8616.2|8606.1|8603.3|5518
1642699200000|2022-01-20 17:20:00|8610.1|8607.3|8623.9|8621.1|8626.9|8624.1|8606.1|8603.3|3645
1642699500000|2022-01-20 17:25:00|8623|8620.2|8622.9|8620.1|8631.9|8629.1|8611.9|8609.1|3946
1642699800000|2022-01-20 17:30:00|8623.9|8621.1|8623.9|8621.1|8629.9|8627.1|8619.9|8617.1|2657
1642700100000|2022-01-20 17:35:00|8624.4|8621.6|8617.9|8615.1|8624.9|8622.1|8611.9|8609.1|1627
1642700400000|2022-01-20 17:40:00|8617.4|8614.6|8615.8|8613|8628.8|8626|8613.8|8611|2080
1642700700000|2022-01-20 17:45:00|8616.3|8613.5|8612.9|8610.1|8621.8|8619|8610.9|8608.1|1375
1642701000000|2022-01-20 17:50:00|8612.8|8610|8615.4|8612.6|8619.9|8617.1|8610.8|8608|1563
1642701300000|2022-01-20 17:55:00|8614.9|8612.1|8622.9|8620.1|8625.8|8623|8614.8|8612|1010
1642701600000|2022-01-20 18:00:00|8623.8|8621|8612.5|8609.7|8627.9|8625.1|8607.1|8604.3|3917
1642701900000|2022-01-20 18:05:00|8612|8609.2|8594.2|8591.4|8615.9|8613.1|8590.2|8587.4|6426
1642702200000|2022-01-20 18:10:00|8593.3|8590.5|8579.4|8576.6|8600.2|8597.4|8577.4|8574.6|5866
1642702500000|2022-01-20 18:15:00|8579.3|8576.5|8564.6|8561.8|8583.3|8580.5|8553.7|8550.9|10369
1642702800000|2022-01-20 18:20:00|8564.5|8561.7|8566.5|8563.7|8572.5|8569.7|8556.7|8553.9|12279
1642703100000|2022-01-20 18:25:00|8566|8563.2|8583.1|8580.3|8588.1|8585.3|8565.5|8562.7|5252
1642703400000|2022-01-20 18:30:00|8584.1|8581.3|8575.3|8572.5|8585.6|8582.8|8573.2|8570.4|3294
1642703700000|2022-01-20 18:35:00|8574.3|8571.5|8573.4|8570.6|8575.4|8572.6|8567.4|8564.6|2290
1642704000000|2022-01-20 18:40:00|8573.9|8571.1|8593.4|8590.6|8599.3|8596.5|8572.3|8569.5|5381
1642704300000|2022-01-20 18:45:00|8593.9|8591.1|8596.4|8593.6|8599.3|8596.5|8587.4|8584.6|1871
1642704600000|2022-01-20 18:50:00|8596.3|8593.5|8601.3|8598.5|8606.3|8603.5|8591.4|8588.6|1154
1642704900000|2022-01-20 18:55:00|8601.2|8598.4|8596.3|8593.5|8606.3|8603.5|8594.3|8591.5|1090
1642705200000|2022-01-20 19:00:00|8597.3|8594.5|8615.1|8612.3|8619|8616.2|8594.3|8591.5|4127
1642705500000|2022-01-20 19:05:00|8614.1|8611.3|8608.4|8605.6|8617.9|8615.1|8605.1|8602.3|4401
1642705800000|2022-01-20 19:10:00|8607.9|8605.1|8579.1|8576.3|8608.9|8606.1|8575.2|8572.4|5457
1642706100000|2022-01-20 19:15:00|8578.1|8575.3|8558.3|8555.5|8582|8579.2|8557.3|8554.5|7847
1642706400000|2022-01-20 19:20:00|8557.3|8554.5|8560.3|8557.5|8568.8|8566|8555.4|8552.6|5810
1642706700000|2022-01-20 19:25:00|8559.4|8556.6|8545.5|8542.7|8560.4|8557.6|8541.4|8538.6|10930
1642707000000|2022-01-20 19:30:00|8544.5|8541.7|8538.5|8535.7|8553.4|8550.6|8536.7|8533.9|3135
1642707300000|2022-01-20 19:35:00|8538|8535.2|8530.6|8527.8|8541.5|8538.7|8524.7|8521.9|4561
1642707600000|2022-01-20 19:40:00|8531.6|8528.8|8530.5|8527.7|8542.4|8539.6|8527.6|8524.8|3455
1642707900000|2022-01-20 19:45:00|8531|8528.2|8530.5|8527.7|8536.4|8533.6|8526.5|8523.7|667
1642708200000|2022-01-20 19:50:00|8531.5|8528.7|8535.4|8532.6|8535.4|8532.6|8526.5|8523.7|849
1642708500000|2022-01-20 19:55:00|8534.4|8531.6|8538.1|8535.3|8542.2|8539.4|8531.4|8528.6|3117
1642708800000|2022-01-20 20:00:00|8537.7|8534.9|8521.3|8518.5|8542.2|8539.4|8521.2|8518.4|1341
1642709100000|2022-01-20 20:05:00|8522.2|8519.4|8518.3|8515.5|8523.3|8520.5|8516.3|8513.5|765
1642709400000|2022-01-20 20:10:00|8519.2|8516.4|8491.2|8488.4|8523.7|8520.9|8490.2|8487.4|2156
1642709700000|2022-01-20 20:15:00|8492.2|8489.4|8507.2|8504.4|8507.2|8504.4|8491.2|8488.4|1253
1642710000000|2022-01-20 20:20:00|8507.1|8504.3|8492.2|8489.4|8509.2|8506.4|8487.2|8484.4|957
1642710300000|2022-01-20 20:25:00|8491.2|8488.4|8483.1|8480.3|8492.2|8489.4|8481.1|8478.3|1836
1642710600000|2022-01-20 20:30:00|8483.6|8480.8|8476.1|8473.3|8487.1|8484.3|8475.1|8472.3|1486
1642710900000|2022-01-20 20:35:00|8475.6|8472.8|8462.1|8459.3|8478.1|8475.3|8461.7|8458.9|1922
1642711200000|2022-01-20 20:40:00|8461.7|8458.9|8464.1|8461.3|8478.1|8475.3|8456.2|8453.4|1754
1642711500000|2022-01-20 20:45:00|8463.1|8460.3|8457.1|8454.3|8465.1|8462.3|8455.1|8452.3|1236
1642711800000|2022-01-20 20:50:00|8456.1|8453.3|8457|8454.2|8463.5|8460.7|8454.1|8451.3|1582
1642712100000|2022-01-20 20:55:00|8457.9|8455.1|8459|8456.2|8463.5|8460.7|8450|8447.2|1304
1642712400000|2022-01-20 21:00:00|8458|8455.2|8449.5|8446.7|8458|8455.2|8447.5|8444.7|974
1642712700000|2022-01-20 21:05:00|8449.1|8446.3|8437|8434.2|8456|8453.2|8431.6|8428.8|1504
1642713000000|2022-01-20 21:10:00|8438|8435.2|8433|8430.2|8439|8436.2|8431.1|8428.3|1130
1642713300000|2022-01-20 21:15:00|8433.1|8430.3|8420.1|8417.3|8433.5|8430.7|8415.2|8412.4|1275
1642713600000|2022-01-20 21:20:00|8419.7|8416.9|8429.5|8426.7|8431|8428.2|8419.1|8416.3|861
1642713900000|2022-01-20 21:25:00|8429.1|8426.3|8425|8422.2|8434.1|8431.3|8423.1|8420.3|342
1642714200000|2022-01-20 21:30:00|8425.1|8422.3|8431|8428.2|8433|8430.2|8422.2|8419.4|421
1642714500000|2022-01-20 21:35:00|8431.5|8428.7|8423.1|8420.3|8432|8429.2|8423|8420.2|387
1642714800000|2022-01-20 21:40:00|8425.6|8422.8|8438.1|8435.3|8440|8437.2|8418.6|8415.8|1298
1642715100000|2022-01-20 21:45:00|8439|8436.2|8443|8440.2|8451|8448.2|8437.1|8434.3|925
1642715400000|2022-01-20 21:50:00|8442.1|8439.3|8442|8439.2|8443.5|8440.7|8436|8433.2|411
1642715700000|2022-01-20 21:55:00|8442.5|8439.7|8443.5|8440.7|8450.5|8447.7|8442|8439.2|876
1642719600000|2022-01-20 23:00:00|8478.4|8474.4|8463.3|8460.5|8489.9|8483.5|8461.9|8459.1|661
1642719900000|2022-01-20 23:05:00|8462.8|8460|8442.8|8440|8463.8|8461|8441.8|8439|553
1642720200000|2022-01-20 23:10:00|8443.7|8440.9|8434.3|8431.5|8445.8|8443|8429.3|8426.5|438
1642720500000|2022-01-20 23:15:00|8433.9|8431.1|8431.3|8428.5|8441.8|8439|8429.8|8427|374
1642720800000|2022-01-20 23:20:00|8430.8|8428|8429.9|8427.1|8433.5|8430.5|8413.9|8411.1|861
1642721100000|2022-01-20 23:25:00|8430.8|8428|8419.9|8417.1|8437.5|8434.7|8419.9|8417.1|600
1642721400000|2022-01-20 23:30:00|8420.8|8418|8412.9|8410.1|8423.9|8421.1|8409.9|8407.1|516
1642721700000|2022-01-20 23:35:00|8412.4|8409.6|8407.8|8405|8412.4|8409.6|8395.9|8393.1|759
1642722000000|2022-01-20 23:40:00|8407.3|8404.5|8414.8|8412|8416.8|8414|8407.3|8404.5|335
1642722300000|2022-01-20 23:45:00|8415.8|8413|8410.8|8408|8417.8|8415|8409.8|8407|224
1642722600000|2022-01-20 23:50:00|8410.7|8407.9|8396.8|8394|8410.7|8407.9|8395.8|8393|423
1642722900000|2022-01-20 23:55:00|8397.8|8395|8403.8|8401|8403.8|8401|8397.8|8395|330
1642723200000|2022-01-21 00:00:00|8402.9|8400.1|8359.5|8356.7|8404.3|8401.5|8342.5|8339.7|1933
1642723500000|2022-01-21 00:05:00|8359.9|8357.1|8365.3|8362.5|8369.9|8367.1|8347.4|8342.1|973
1642723800000|2022-01-21 00:10:00|8365.8|8363|8357.4|8354.6|8372.8|8370|8357.4|8354.6|550
1642724100000|2022-01-21 00:15:00|8356.9|8354.1|8359.4|8356.6|8361.3|8358.5|8346.4|8343|685
1642724400000|2022-01-21 00:20:00|8358.9|8356.1|8359.4|8356.6|8359.9|8357.1|8334.4|8331.6|1389
1642724700000|2022-01-21 00:25:00|8358.9|8356.1|8354.9|8352.1|8363.8|8361|8352.9|8350.1|597
1642725000000|2022-01-21 00:30:00|8354.5|8351.7|8349.5|8346.7|8355.9|8353.1|8339.5|8336.7|468
1642725300000|2022-01-21 00:35:00|8350.4|8347.6|8343.6|8340.8|8352|8349.2|8342.1|8339.3|478
1642725600000|2022-01-21 00:40:00|8344|8341.2|8341.9|8339.1|8344|8341.2|8331.9|8329.1|1203
1642725900000|2022-01-21 00:45:00|8341.4|8338.6|8354.5|8351.7|8360|8357.2|8340.9|8338.1|675
1642726200000|2022-01-21 00:50:00|8354|8351.2|8364.9|8362.1|8367.9|8365.1|8353|8350.2|733
1642726500000|2022-01-21 00:55:00|8364.4|8361.6|8363.9|8361.1|8364.9|8362.1|8358.5|8355.7|316
1642726800000|2022-01-21 01:00:00|8364.4|8361.6|8345.5|8342.7|8389.3|8386.5|8341.5|8338.7|3653
1642727100000|2022-01-21 01:05:00|8344.1|8341.3|8302.5|8299.7|8347|8344.2|8301.1|8298.3|2440
1642727400000|2022-01-21 01:10:00|8302.1|8299.3|8289.7|8286.9|8302.1|8299.3|8274.2|8271.4|3257
1642727700000|2022-01-21 01:15:00|8290.6|8287.8|8287.8|8285|8313.2|8310.4|8284.8|8282|1959
1642728000000|2022-01-21 01:20:00|8288.3|8285.5|8315.2|8312.4|8316.8|8314|8285.9|8283.1|1261
1642728300000|2022-01-21 01:25:00|8314.8|8312|8325.3|8322.5|8326.3|8323.5|8305.4|8302.6|1501
1642728600000|2022-01-21 01:30:00|8324.8|8322|8304.3|8301.5|8327.4|8322.5|8292.9|8290.1|1126
1642728900000|2022-01-21 01:35:00|8303.4|8300.6|8285.9|8283.1|8303.4|8300.6|8283.4|8280.6|1149
1642729200000|2022-01-21 01:40:00|8286.3|8283.5|8291.7|8288.9|8306.3|8303.5|8283.3|8280.5|1185
1642729500000|2022-01-21 01:45:00|8291.2|8288.4|8289.7|8286.9|8299.2|8296.4|8277|8274.2|885
1642729800000|2022-01-21 01:50:00|8290.2|8287.4|8317.2|8314.4|8318.1|8315.3|8289.3|8286.5|1064
1642730100000|2022-01-21 01:55:00|8317.7|8314.9|8319.1|8316.3|8322.1|8319.3|8308.1|8305.3|1150
1642730400000|2022-01-21 02:00:00|8318.6|8315.8|8338|8335.2|8338|8335.2|8307.1|8304.3|1458
1642730700000|2022-01-21 02:05:00|8337.5|8334.7|8354.1|8351.3|8357.5|8354.7|8336.1|8333.3|1226
1642731000000|2022-01-21 02:10:00|8354.6|8351.8|8366.9|8364.1|8369.9|8367.1|8350|8347.2|922
1642731300000|2022-01-21 02:15:00|8367.4|8364.6|8359.5|8356.7|8367.5|8364.7|8351.5|8348.7|840
1642731600000|2022-01-21 02:20:00|8359.9|8357.1|8373.4|8370.6|8375.9|8373.1|8359|8356.2|724
1642731900000|2022-01-21 02:25:00|8372.9|8370.1|8358.8|8356|8372.9|8370.1|8357.9|8355.1|463
1642732200000|2022-01-21 02:30:00|8358.9|8356.1|8387.8|8385|8400.8|8398|8358.3|8355.5|1710
1642732500000|2022-01-21 02:35:00|8387.4|8384.6|8367.4|8364.6|8390.3|8387.5|8360.9|8358.1|1069
1642732800000|2022-01-21 02:40:00|8366.9|8364.1|8365.9|8363.1|8380.8|8378|8362|8359.2|472
1642733100000|2022-01-21 02:45:00|8365.4|8362.6|8347.9|8345.1|8376.8|8374|8346.9|8344.1|972
1642733400000|2022-01-21 02:50:00|8348.4|8345.6|8346.9|8344.1|8350.9|8348.1|8339.9|8337.1|570
1642733700000|2022-01-21 02:55:00|8346.8|8344|8352.8|8350|8361.9|8359.1|8345.9|8343.1|723
1642734000000|2022-01-21 03:00:00|8352.9|8350.1|8356.3|8353.5|8360.8|8358|8348.8|8346|424
1642734300000|2022-01-21 03:05:00|8355.9|8353.1|8355.8|8353|8356.8|8354|8346.8|8344|304
1642734600000|2022-01-21 03:10:00|8355.3|8352.5|8350.3|8347.5|8360.8|8358|8346.9|8344.1|376
1642734900000|2022-01-21 03:15:00|8350.8|8348|8359.2|8356.4|8366.7|8363.9|8349.8|8347|442
1642735200000|2022-01-21 03:20:00|8359.7|8356.9|8354.2|8351.4|8362.2|8359.4|8353.8|8351|239
1642735500000|2022-01-21 03:25:00|8354.7|8351.9|8355.3|8352.5|8358.8|8356|8351.7|8348.9|289
1642735800000|2022-01-21 03:30:00|8355.8|8353|8365.8|8363|8367.8|8365|8353.3|8350.5|299
1642736100000|2022-01-21 03:35:00|8366.2|8363.4|8362.2|8359.4|8366.2|8363.4|8360.8|8358|140
1642736400000|2022-01-21 03:40:00|8362.3|8359.5|8370.8|8368|8370.8|8368|8361.8|8359|175
1642736700000|2022-01-21 03:45:00|8370.3|8367.5|8370.7|8367.9|8374.8|8372|8368.8|8366|262
1642737000000|2022-01-21 03:50:00|8371.2|8368.4|8375.7|8372.9|8376.1|8373.3|8368.7|8365.9|209
1642737300000|2022-01-21 03:55:00|8376.6|8373.8|8379.2|8376.4|8380.2|8377.4|8371.7|8368.9|188
1642737600000|2022-01-21 04:00:00|8378.7|8375.9|8388.7|8385.9|8391.8|8389|8378.7|8375.9|527
1642737900000|2022-01-21 04:05:00|8388.3|8385.5|8389.2|8386.4|8392.7|8389.9|8386.3|8383.5|341
1642738200000|2022-01-21 04:10:00|8388.7|8385.9|8389.2|8386.4|8394.7|8391.9|8387.8|8385|217
1642738500000|2022-01-21 04:15:00|8388.7|8385.9|8379.7|8376.9|8388.7|8385.9|8377.7|8374.9|395
1642738800000|2022-01-21 04:20:00|8380.2|8377.4|8379.2|8376.4|8383.7|8380.9|8376.7|8373.9|224
1642739100000|2022-01-21 04:25:00|8379.7|8376.9|8377.7|8374.9|8380.7|8377.9|8371.7|8368.9|225
1642739400000|2022-01-21 04:30:00|8377.2|8374.4|8372.2|8369.4|8382.7|8379.9|8372.2|8369.4|169
1642739700000|2022-01-21 04:35:00|8372.7|8369.9|8372.2|8369.4|8373.7|8370.9|8369.7|8366.9|220
1642740000000|2022-01-21 04:40:00|8372.1|8369.3|8364.7|8361.9|8372.7|8369.9|8363.2|8360.4|180
1642740300000|2022-01-21 04:45:00|8365.1|8362.3|8361.2|8358.4|8366.6|8363.8|8358.7|8355.9|182
1642740600000|2022-01-21 04:50:00|8361.6|8358.8|8362.6|8359.8|8362.7|8359.9|8357.6|8354.8|200
1642740900000|2022-01-21 04:55:00|8361.7|8358.9|8364.6|8361.8|8367.6|8364.8|8359.7|8356.9|196
1642741200000|2022-01-21 05:00:00|8364.1|8361.3|8369.6|8366.8|8372.1|8369.3|8362.1|8359.3|175
1642741500000|2022-01-21 05:05:00|8370.5|8367.7|8375.6|8372.8|8376.6|8373.8|8363.1|8360.3|252
1642741800000|2022-01-21 05:10:00|8376.1|8373.3|8374.6|8371.8|8379.6|8376.8|8374.6|8371.8|179
1642742100000|2022-01-21 05:15:00|8374.5|8371.7|8371.6|8368.8|8375.6|8372.8|8364.6|8361.8|317
1642742400000|2022-01-21 05:20:00|8371.1|8368.3|8377.6|8374.8|8379.5|8376.7|8370|8367.2|268
1642742700000|2022-01-21 05:25:00|8377.5|8374.7|8371.6|8368.8|8377.6|8374.8|8370.7|8367.9|267
1642743000000|2022-01-21 05:30:00|8372.1|8369.3|8389.5|8386.7|8392.5|8389.7|8371.6|8368.8|780
1642743300000|2022-01-21 05:35:00|8388.5|8385.7|8399.5|8396.7|8399.6|8396.8|8388.1|8385.3|509
1642743600000|2022-01-21 05:40:00|8399.1|8396.3|8404.1|8401.3|8408.6|8405.8|8394.5|8391.7|700
1642743900000|2022-01-21 05:45:00|8404.6|8401.8|8404.6|8401.8|8421.6|8418.8|8404.6|8401.8|1063
1642744200000|2022-01-21 05:50:00|8405|8402.2|8400.6|8397.8|8406.5|8403.7|8399.1|8396.3|534
1642744500000|2022-01-21 05:55:00|8400.1|8397.3|8401|8398.2|8404.1|8401.3|8398.5|8395.7|218
1642744800000|2022-01-21 06:00:00|8401.1|8398.3|8381.6|8378.8|8403.5|8400.7|8379.6|8376.8|784
1642745100000|2022-01-21 06:05:00|8382|8379.2|8385.5|8382.7|8387.6|8384.8|8377.1|8374.3|293
1642745400000|2022-01-21 06:10:00|8386|8383.2|8388.5|8385.7|8392.5|8389.7|8382.5|8379.7|399
1642745700000|2022-01-21 06:15:00|8389|8386.2|8393.5|8390.7|8395.5|8392.7|8385.5|8382.7|266
1642746000000|2022-01-21 06:20:00|8393|8390.2|8403|8400.2|8406.5|8403.7|8391.5|8388.7|533
1642746300000|2022-01-21 06:25:00|8402.5|8399.7|8401|8398.2|8405.5|8402.7|8394.5|8391.7|355
1642746600000|2022-01-21 06:30:00|8400.5|8397.7|8408|8405.2|8409.5|8406.7|8397.5|8394.7|295
1642746900000|2022-01-21 06:35:00|8408.9|8406.1|8394.5|8391.7|8409.4|8406.6|8391.5|8388.7|488
1642747200000|2022-01-21 06:40:00|8394|8391.2|8391|8388.2|8399|8396.2|8383.5|8380.7|519
1642747500000|2022-01-21 06:45:00|8391.5|8388.7|8397|8394.2|8404|8401.2|8391|8388.2|292
1642747800000|2022-01-21 06:50:00|8397.5|8394.7|8386.5|8383.7|8401.5|8398.7|8384.5|8381.7|312
1642748100000|2022-01-21 06:55:00|8386.9|8384.1|8392.4|8389.6|8396.4|8393.6|8383.9|8381.1|446
1642748400000|2022-01-21 07:00:00|8390.5|8387.7|8375.5|8372.7|8394.4|8391.6|8373.9|8371.1|782
1642748700000|2022-01-21 07:05:00|8375.4|8372.6|8395.4|8392.6|8397.9|8395.1|8372.4|8369.6|752
1642749000000|2022-01-21 07:10:00|8394.9|8392.1|8416.9|8414.1|8426.4|8423.6|8392.4|8389.6|1048
1642749300000|2022-01-21 07:15:00|8416.4|8413.6|8414.4|8411.6|8419.4|8416.6|8411.4|8408.6|416
1642749600000|2022-01-21 07:20:00|8414.9|8412.1|8420.4|8417.6|8423.4|8420.6|8413.9|8411.1|468
1642749900000|2022-01-21 07:25:00|8419.9|8417.1|8430.9|8428.1|8433.3|8430.5|8419.4|8416.6|651
1642750200000|2022-01-21 07:30:00|8430.8|8428|8436.8|8434|8439.3|8436.5|8427.3|8424.5|1013
1642750500000|2022-01-21 07:35:00|8436.4|8433.6|8425.8|8423|8441.3|8438.5|8422.3|8419.5|894
1642750800000|2022-01-21 07:40:00|8426.3|8423.5|8433.3|8430.5|8434.3|8431.5|8424.3|8421.5|420
1642751100000|2022-01-21 07:45:00|8433.8|8431|8434.2|8431.4|8435.7|8432.9|8422.4|8419.6|634
1642751400000|2022-01-21 07:50:00|8435.2|8432.4|8432.2|8429.4|8437.2|8434.4|8432.2|8429.4|325
1642751700000|2022-01-21 07:55:00|8432.7|8429.9|8424.2|8421.4|8436.2|8433.4|8421.2|8418.4|534
1642752000000|2022-01-21 08:00:00|8424.1|8421.3|8394.2|8391.4|8424.1|8421.3|8390.2|8387.4|1781
1642752300000|2022-01-21 08:05:00|8393.2|8390.4|8399.2|8396.4|8416.7|8413.9|8391.2|8388.4|1230
1642752600000|2022-01-21 08:10:00|8397.9|8395.1|8368.3|8365.5|8397.9|8395.1|8366.3|8363.5|1412
1642752900000|2022-01-21 08:15:00|8368.7|8365.9|8357.2|8354.4|8383.2|8380.4|8357.2|8354.4|1537
1642753200000|2022-01-21 08:20:00|8356.3|8353.5|8357.3|8354.5|8368.3|8365.4|8353.4|8350.6|2068
1642753500000|2022-01-21 08:25:00|8358.2|8355.4|8364.7|8361.9|8371.3|8368.5|8349.8|8347|1503
1642753800000|2022-01-21 08:30:00|8365.2|8362.4|8378.2|8375.4|8378.3|8375.5|8355.3|8352.5|1590
1642754100000|2022-01-21 08:35:00|8377.3|8374.5|8370.2|8367.4|8390.3|8387.5|8368.3|8365.5|1282
1642754400000|2022-01-21 08:40:00|8369.7|8366.9|8381.2|8378.4|8382.2|8379.4|8365.2|8362.4|762
1642754700000|2022-01-21 08:45:00|8380.7|8377.9|8388.1|8385.3|8389.1|8386.3|8377.2|8374.4|768
1642755000000|2022-01-21 08:50:00|8388.5|8385.7|8395.1|8392.3|8397.5|8394.7|8383.1|8380.3|832
1642755300000|2022-01-21 08:55:00|8395.6|8392.8|8406|8403.2|8408.9|8406.1|8393.5|8390.7|1477
1642755600000|2022-01-21 09:00:00|8405.9|8403.1|8402|8399.2|8409.9|8407.1|8399|8396.2|976
1642755900000|2022-01-21 09:05:00|8403|8400.2|8376.1|8373.3|8404|8401.2|8375.1|8372.3|1489
1642756200000|2022-01-21 09:10:00|8376.6|8373.8|8375.6|8372.8|8384.2|8381.4|8372.1|8369.3|667
1642756500000|2022-01-21 09:15:00|8376|8373.2|8348.2|8345.4|8382.1|8379.3|8343.3|8340.5|1543
1642756800000|2022-01-21 09:20:00|8348.7|8345.9|8368.2|8365.4|8374.2|8371.4|8345.3|8342.5|1236
1642757100000|2022-01-21 09:25:00|8367.7|8364.9|8374.2|8371.4|8391.1|8388.3|8364.3|8361.5|948
1642757400000|2022-01-21 09:30:00|8374.1|8371.3|8364.6|8361.8|8375.2|8372.4|8359.1|8356.3|558
1642757700000|2022-01-21 09:35:00|8364.1|8361.3|8357.2|8354.4|8372.1|8369.3|8354.2|8351.4|965
1642758000000|2022-01-21 09:40:00|8357.7|8354.9|8378.1|8375.3|8387.2|8384.4|8355.2|8352.4|1013
1642758300000|2022-01-21 09:45:00|8379.1|8376.3|8385.6|8382.8|8386.1|8383.3|8374.1|8371.3|472
1642758600000|2022-01-21 09:50:00|8385.1|8382.3|8396.1|8393.3|8396.1|8393.3|8377.1|8374.3|873
1642758900000|2022-01-21 09:55:00|8396.6|8393.8|8387.1|8384.3|8400.1|8397.3|8384.6|8381.8|714
1642759200000|2022-01-21 10:00:00|8386.6|8383.8|8374.1|8371.3|8388|8385.2|8366.1|8363.3|700
1642759500000|2022-01-21 10:05:00|8374|8371.2|8399.8|8397|8403.8|8401|8372.5|8369.7|1409
1642759800000|2022-01-21 10:10:00|8402.3|8399.5|8389.8|8387|8404.8|8402|8388.7|8385.9|1014
1642760100000|2022-01-21 10:15:00|8389.3|8386.5|8392.7|8389.9|8399.7|8396.9|8386.3|8383.5|623
1642760400000|2022-01-21 10:20:00|8393.2|8390.4|8395.7|8392.9|8399.7|8396.9|8390.7|8387.9|488
1642760700000|2022-01-21 10:25:00|8395.6|8392.8|8402.7|8399.9|8404.7|8401.9|8389.7|8386.9|655
1642761000000|2022-01-21 10:30:00|8403.2|8400.4|8411.2|8408.4|8412.7|8409.9|8397.7|8394.9|605
1642761300000|2022-01-21 10:35:00|8410.8|8408|8415.7|8412.9|8417.7|8414.9|8410.7|8407.9|747
1642761600000|2022-01-21 10:40:00|8415.2|8412.4|8411.7|8408.9|8415.7|8412.9|8405.7|8402.9|490
1642761900000|2022-01-21 10:45:00|8411.2|8408.4|8415.8|8413|8417.7|8414.9|8408.8|8406|420
1642762200000|2022-01-21 10:50:00|8414.8|8412|8416.3|8413.5|8422.7|8419.9|8406.7|8403.9|563
1642762500000|2022-01-21 10:55:00|8416.7|8413.9|8422.7|8419.9|8424.7|8421.9|8415.3|8412.5|366
1642762800000|2022-01-21 11:00:00|8422.3|8419.5|8423.6|8420.8|8425.7|8422.9|8416.7|8413.9|583
1642763100000|2022-01-21 11:05:00|8423.7|8420.9|8423.3|8420.5|8424.6|8421.8|8415.7|8412.9|505
1642763400000|2022-01-21 11:10:00|8422.8|8420|8415.7|8412.9|8423.7|8420.9|8411.7|8408.9|503
1642763700000|2022-01-21 11:15:00|8415.2|8412.4|8398.7|8395.9|8416.7|8413.9|8396.7|8393.9|1183
1642764000000|2022-01-21 11:20:00|8399.2|8396.4|8386.2|8383.4|8399.7|8396.9|8384.7|8381.9|908
1642764300000|2022-01-21 11:25:00|8386.6|8383.8|8392.7|8389.9|8396.2|8393.4|8385.7|8382.9|437
1642764600000|2022-01-21 11:30:00|8393.1|8390.3|8376.7|8373.9|8393.7|8390.9|8368.7|8365.9|1188
1642764900000|2022-01-21 11:35:00|8375.7|8372.9|8392.2|8389.4|8394.7|8391.9|8373.8|8371|683
1642765200000|2022-01-21 11:40:00|8391.7|8388.9|8388.7|8385.9|8392.7|8389.9|8383.7|8380.9|424
1642765500000|2022-01-21 11:45:00|8389.6|8386.8|8389.7|8386.9|8393.7|8390.9|8384.2|8381.4|445
1642765800000|2022-01-21 11:50:00|8390.7|8387.9|8394.7|8391.9|8395.7|8392.9|8382.7|8379.9|334
1642766100000|2022-01-21 11:55:00|8394.2|8391.4|8413.6|8410.8|8418|8415.2|8392.7|8389.9|1116
1642766400000|2022-01-21 12:00:00|8414.6|8411.8|8392.7|8389.9|8414.6|8411.8|8389.6|8386.8|1020
1642766700000|2022-01-21 12:05:00|8393.1|8390.3|8394.6|8391.8|8398.1|8395.3|8385.6|8382.8|803
1642767000000|2022-01-21 12:10:00|8393.7|8390.9|8390.6|8387.8|8395.1|8392.3|8384.6|8381.8|448
1642767300000|2022-01-21 12:15:00|8390.1|8387.3|8407.6|8404.8|8413.4|8410.6|8390.1|8387.3|794
1642767600000|2022-01-21 12:20:00|8408.1|8405.3|8414.6|8411.8|8416.5|8413.7|8406.6|8403.8|486
1642767900000|2022-01-21 12:25:00|8415.1|8412.3|8429.4|8426.6|8434.3|8431.5|8410.6|8407.8|1771
1642768200000|2022-01-21 12:30:00|8428.9|8426.1|8430.5|8427.7|8434.4|8431.6|8422.5|8419.7|1120
1642768500000|2022-01-21 12:35:00|8431.4|8428.6|8436|8433.2|8437.9|8435.1|8427.5|8424.7|895
1642768800000|2022-01-21 12:40:00|8435.5|8432.7|8425.4|8422.6|8438|8435.2|8422.5|8419.7|919
1642769100000|2022-01-21 12:45:00|8425.9|8423.1|8415|8412.2|8426.4|8423.6|8409.5|8406.7|822
1642769400000|2022-01-21 12:50:00|8414.5|8411.7|8402.5|8399.7|8418.5|8415.7|8401.5|8398.7|723
1642769700000|2022-01-21 12:55:00|8401.5|8398.7|8398.5|8395.7|8404|8401.2|8396.5|8393.7|710
1642770000000|2022-01-21 13:00:00|8400.4|8397.6|8429.1|8426.3|8438.1|8435.3|8400.4|8397.6|2692
1642770300000|2022-01-21 13:05:00|8429.2|8426.4|8439.6|8436.8|8454.9|8452.1|8429.2|8426.4|3060
1642770600000|2022-01-21 13:10:00|8440|8437.2|8428.2|8425.4|8442|8439.2|8420.3|8417.5|1701
1642770900000|2022-01-21 13:15:00|8428.7|8425.9|8422.2|8419.4|8428.7|8425.9|8412.2|8409.4|1969
1642771200000|2022-01-21 13:20:00|8423.2|8420.4|8447.1|8444.3|8451.5|8448.7|8422.2|8419.4|1843
1642771500000|2022-01-21 13:25:00|8447.5|8444.7|8441|8438.2|8453|8450.2|8421.1|8418.3|3501
1642771800000|2022-01-21 13:30:00|8442|8439.2|8450.8|8448|8458.8|8456|8432|8429.2|2955
1642772100000|2022-01-21 13:35:00|8451.3|8448.5|8480.4|8477.6|8484.3|8481.5|8451.3|8448.5|5251
1642772400000|2022-01-21 13:40:00|8480.5|8477.7|8496.3|8493.5|8498.2|8495.4|8472|8469.2|2748
1642772700000|2022-01-21 13:45:00|8495.8|8493|8490.3|8487.5|8503.2|8500.4|8478.8|8476|3884
1642773000000|2022-01-21 13:50:00|8489.4|8486.6|8506.6|8503.8|8521.8|8519|8483.3|8480.5|6950
1642773300000|2022-01-21 13:55:00|8507.2|8504.4|8504.2|8501.4|8510.2|8507.4|8498.3|8495.5|2697
1642773600000|2022-01-21 14:00:00|8505.2|8502.4|8518|8515.2|8522|8519.2|8496.3|8493.5|4367
1642773900000|2022-01-21 14:05:00|8518.1|8515.3|8508.2|8505.4|8526|8523.2|8504.2|8501.4|5276
1642774200000|2022-01-21 14:10:00|8507.3|8504.5|8475.6|8472.8|8509.3|8506.5|8474.6|8471.8|4895
1642774500000|2022-01-21 14:15:00|8474.6|8471.8|8480.5|8477.7|8486.5|8483.7|8466.6|8463.8|3008
1642774800000|2022-01-21 14:20:00|8480|8477.2|8507.3|8504.5|8507.3|8504.5|8478.5|8475.7|3616
1642775100000|2022-01-21 14:25:00|8505.5|8502.7|8492.5|8489.7|8507.3|8504.5|8479.6|8476.8|4885
1642775400000|2022-01-21 14:30:00|8492.4|8489.6|8465|8462.2|8492.5|8489.7|8449.3|8446.5|9983
1642775700000|2022-01-21 14:35:00|8465.5|8462.7|8477.5|8474.7|8486.4|8483.6|8453.9|8451.1|9024
1642776000000|2022-01-21 14:40:00|8476.5|8473.7|8457.7|8454.9|8479.5|8476.7|8456.7|8453.9|3148
1642776300000|2022-01-21 14:45:00|8458.1|8455.3|8467.6|8464.8|8469.7|8466.9|8444.7|8441.9|3553
1642776600000|2022-01-21 14:50:00|8466.7|8463.9|8433.2|8430.4|8471.5|8468.7|8424.7|8421.9|3457
1642776900000|2022-01-21 14:55:00|8432.7|8429.9|8427.5|8424.7|8436.6|8433.8|8408.6|8405.8|3341
1642777200000|2022-01-21 15:00:00|8426.6|8423.8|8424.1|8421.3|8427.5|8424.7|8391.7|8388.9|4319
1642777500000|2022-01-21 15:05:00|8423.6|8420.8|8410.6|8407.8|8440.5|8437.7|8408.7|8405.9|4964
1642777800000|2022-01-21 15:10:00|8410.1|8407.3|8400.5|8397.7|8410.1|8407.3|8386.7|8383.9|4222
1642778100000|2022-01-21 15:15:00|8399.6|8396.8|8404.4|8401.6|8419.5|8416.7|8393.5|8390.7|4031
1642778400000|2022-01-21 15:20:00|8404.5|8401.7|8405.4|8402.6|8411.4|8408.6|8374.5|8371.7|4777
1642778700000|2022-01-21 15:25:00|8404.5|8401.7|8424.4|8421.6|8427.4|8424.6|8397.4|8394.6|3572
1642779000000|2022-01-21 15:30:00|8425.4|8422.6|8462.4|8459.6|8464.4|8461.6|8416.5|8413.7|4205
1642779300000|2022-01-21 15:35:00|8461.9|8459.1|8483.1|8480.3|8488.1|8485.3|8460.4|8457.6|5174
1642779600000|2022-01-21 15:40:00|8482.6|8479.8|8501|8498.2|8503.4|8500.6|8474.7|8471.9|5655
1642779900000|2022-01-21 15:45:00|8501.5|8498.7|8509|8506.2|8515.9|8513.1|8493|8490.2|3962
1642780200000|2022-01-21 15:50:00|8508.9|8506.1|8493.5|8490.7|8524.9|8522.1|8490.1|8487.3|5145
1642780500000|2022-01-21 15:55:00|8493.1|8490.3|8505.9|8503.1|8506.9|8504.1|8492|8489.2|3068
1642780800000|2022-01-21 16:00:00|8506.9|8504.1|8484|8481.2|8508.9|8506.1|8478.2|8475.4|3813
1642781100000|2022-01-21 16:05:00|8483.6|8480.8|8511.8|8509|8514.8|8512|8478.1|8475.3|4116
1642781400000|2022-01-21 16:10:00|8511.9|8509.1|8495.9|8493.1|8513.9|8511.1|8492.9|8490.1|2608
1642781700000|2022-01-21 16:15:00|8496.4|8493.6|8517.9|8515.1|8522.9|8520.1|8496.4|8493.6|2596
1642782000000|2022-01-21 16:20:00|8518.4|8515.6|8532.9|8530.1|8547.8|8545|8515|8512.2|3736
1642782300000|2022-01-21 16:25:00|8533.4|8530.6|8536.9|8534.1|8541.9|8539.1|8527.9|8525.1|2482
1642782600000|2022-01-21 16:30:00|8537|8534.2|8505.2|8502.4|8538|8535.2|8501.2|8498.4|3416
1642782900000|2022-01-21 16:35:00|8505.7|8502.9|8486.7|8483.9|8513.2|8510.4|8481.2|8478.4|2455
1642783200000|2022-01-21 16:40:00|8487.1|8484.3|8489.2|8486.4|8494.2|8491.4|8480.2|8477.4|1963
1642783500000|2022-01-21 16:45:00|8488.2|8485.4|8473.2|8470.4|8489.2|8486.4|8465.2|8462.4|2162
1642783800000|2022-01-21 16:50:00|8473.7|8470.9|8471.2|8468.4|8492.1|8489.3|8468.1|8465.3|2764
1642784100000|2022-01-21 16:55:00|8471.6|8468.8|8485.1|8482.3|8489.1|8486.3|8470.1|8467.3|1540
1642784400000|2022-01-21 17:00:00|8484.6|8481.8|8471.1|8468.3|8485.1|8482.3|8458.2|8455.4|2741
1642784700000|2022-01-21 17:05:00|8472|8469.2|8473.6|8470.8|8489|8486.2|8471.1|8468.3|1755
1642785000000|2022-01-21 17:10:00|8473.2|8470.4|8487.9|8485.1|8488|8485.2|8466.2|8463.4|1795
1642785300000|2022-01-21 17:15:00|8486.1|8483.3|8474|8471.2|8490|8487.2|8467.1|8464.3|1542
1642785600000|2022-01-21 17:20:00|8473.9|8471.1|8488.8|8486|8488.9|8486.1|8464|8461.2|1572
1642785900000|2022-01-21 17:25:00|8488.3|8485.5|8489.8|8487|8496.7|8493.9|8482.8|8480|1767
1642786200000|2022-01-21 17:30:00|8488.8|8486|8498.7|8495.9|8499.6|8496.8|8479.8|8477|1562
1642786500000|2022-01-21 17:35:00|8499.2|8496.4|8510.7|8507.9|8513.1|8510.3|8493.8|8491|2117
1642786800000|2022-01-21 17:40:00|8510.8|8508|8517.7|8514.9|8519.6|8516.8|8507.7|8504.9|1936
1642787100000|2022-01-21 17:45:00|8516.8|8514|8496.8|8494|8516.8|8514|8495.8|8493|1453
1642787400000|2022-01-21 17:50:00|8497.7|8494.9|8497.7|8494.9|8511|8508.2|8496.7|8493.9|2150
1642787700000|2022-01-21 17:55:00|8498.6|8495.8|8489.2|8486.4|8498.7|8495.9|8486.3|8483.5|1341
1642788000000|2022-01-21 18:00:00|8488.8|8486|8475.9|8473.1|8492.2|8489.4|8475.9|8473.1|2441
1642788300000|2022-01-21 18:05:00|8476.8|8474|8472|8469.2|8485.6|8482.8|8462.9|8460.1|3356
1642788600000|2022-01-21 18:10:00|8473|8470.2|8484.9|8482.1|8490.8|8488|8469.1|8466.3|2635
1642788900000|2022-01-21 18:15:00|8485.4|8482.6|8475.9|8473.1|8490.3|8487.5|8475.4|8472.6|1461
1642789200000|2022-01-21 18:20:00|8475|8472.2|8469|8466.2|8478.9|8476.1|8466|8463.2|1194
1642789500000|2022-01-21 18:25:00|8470|8467.2|8472.1|8469.3|8475|8472.2|8465.1|8462.3|1688
1642789800000|2022-01-21 18:30:00|8471.2|8468.4|8480.2|8477.4|8485.2|8482.4|8466.1|8463.3|1615
1642790100000|2022-01-21 18:35:00|8481.1|8478.3|8485.2|8482.4|8489.6|8486.8|8474.2|8471.4|1162
1642790400000|2022-01-21 18:40:00|8484.7|8481.9|8486.1|8483.3|8493.1|8490.3|8483.6|8480.8|1835
1642790700000|2022-01-21 18:45:00|8486.2|8483.4|8496.6|8493.8|8497.1|8494.3|8485.1|8482.3|1288
1642791000000|2022-01-21 18:50:00|8496.1|8493.3|8489.1|8486.3|8498|8495.2|8486|8483.2|1801
1642791300000|2022-01-21 18:55:00|8489.5|8486.7|8489|8486.2|8495|8492.2|8480.2|8477.4|2715
1642791600000|2022-01-21 19:00:00|8489.5|8486.7|8494|8491.2|8496|8493.2|8484.1|8481.3|1497
1642791900000|2022-01-21 19:05:00|8494.1|8491.3|8481.4|8478.6|8497|8494.2|8478.9|8476.1|1888
1642792200000|2022-01-21 19:10:00|8481|8478.2|8497.9|8495.1|8501.9|8499.1|8480.9|8478.1|1710
1642792500000|2022-01-21 19:15:00|8496.9|8494.1|8499.9|8497.1|8500.9|8498.1|8488.5|8485.7|2257
1642792800000|2022-01-21 19:20:00|8499.4|8496.6|8500.7|8497.9|8508.5|8505.7|8492.9|8490.1|5273
1642793100000|2022-01-21 19:25:00|8501.7|8498.9|8508.5|8505.7|8511.5|8508.7|8489.7|8486.9|7347
1642793400000|2022-01-21 19:30:00|8507.5|8504.7|8495.7|8492.9|8508.4|8505.6|8489.7|8486.9|3145
1642793700000|2022-01-21 19:35:00|8496.2|8493.4|8500.8|8498|8500.8|8498|8490.8|8488|1369
1642794000000|2022-01-21 19:40:00|8500.7|8497.9|8501.7|8498.9|8506.7|8503.9|8497.7|8494.9|957
1642794300000|2022-01-21 19:45:00|8502.6|8499.8|8503.7|8500.9|8506.2|8503.4|8499.7|8496.9|366
1642794600000|2022-01-21 19:50:00|8502.7|8499.9|8498.7|8495.9|8503.7|8500.9|8495.7|8492.9|418
1642794900000|2022-01-21 19:55:00|8498.8|8496|8486.8|8484|8498.8|8496|8485.9|8483.1|1039
1642795200000|2022-01-21 20:00:00|8485.9|8483.1|8458.1|8455.3|8486.8|8484|8456.1|8453.3|3109
1642795500000|2022-01-21 20:05:00|8457.6|8454.8|8442.1|8439.3|8460.1|8457.3|8438.1|8435.3|2122
1642795800000|2022-01-21 20:10:00|8441.6|8438.8|8444.1|8441.3|8447.1|8444.3|8438.2|8435.4|1079
1642796100000|2022-01-21 20:15:00|8443.2|8440.4|8452.1|8449.3|8454.1|8451.3|8435.2|8432.4|1809
1642796400000|2022-01-21 20:20:00|8451.1|8448.3|8443|8440.2|8456.1|8453.3|8441|8438.2|3040
1642796700000|2022-01-21 20:25:00|8443.1|8440.3|8432.1|8429.3|8446.9|8444.1|8428.2|8425.4|1564
1642797000000|2022-01-21 20:30:00|8432.6|8429.8|8441.6|8438.8|8446.1|8443.3|8431.1|8428.3|804
1642797300000|2022-01-21 20:35:00|8441.2|8438.4|8446.2|8443.4|8450.1|8447.3|8439.7|8436.9|618
1642797600000|2022-01-21 20:40:00|8446.1|8443.3|8469.4|8466.6|8479|8476.2|8446.1|8443.3|1913
1642797900000|2022-01-21 20:45:00|8470|8467.2|8475.1|8472.3|8475.1|8472.3|8461.9|8459.1|864
1642798200000|2022-01-21 20:50:00|8474.6|8471.8|8462.1|8459.3|8474.6|8471.8|8461|8458.2|1001
1642798500000|2022-01-21 20:55:00|8461.1|8458.3|8474|8471.2|8476|8473.2|8459.1|8456.3|1140
1642798800000|2022-01-21 21:00:00|8473.1|8470.3|8482.1|8479.3|8491|8488.2|8472.1|8469.3|891
1642799100000|2022-01-21 21:05:00|8481.2|8478.4|8471.1|8468.3|8481.2|8478.4|8469.6|8466.8|748
1642799400000|2022-01-21 21:10:00|8472|8469.2|8472|8469.2|8472.1|8469.3|8466.6|8463.8|261
1642799700000|2022-01-21 21:15:00|8471.6|8468.8|8472.4|8469.6|8473|8470.2|8470|8467.2|199
1642800000000|2022-01-21 21:20:00|8472.9|8470.1|8468.9|8466.1|8472.9|8470.1|8467|8464.2|98
1642800300000|2022-01-21 21:25:00|8468.4|8465.6|8468.9|8466.1|8470.9|8468.1|8467.9|8465.1|200
1642800600000|2022-01-21 21:30:00|8469.4|8466.6|8468.9|8466.1|8470.9|8468.1|8465.3|8462.5|562
1642800900000|2022-01-21 21:35:00|8468.4|8465.6|8469.9|8467.1|8470.9|8468.1|8468.4|8465.6|86
1642801200000|2022-01-21 21:40:00|8470.4|8467.6|8470.4|8467.6|8471|8468.2|8469.9|8467.1|89
1642801500000|2022-01-21 21:45:00|8470|8467.2|8472.9|8470.1|8472.9|8470.1|8468.5|8465.5|180
1642801800000|2022-01-21 21:50:00|8472|8469.2|8472.5|8469.7|8474|8471.2|8471.4|8468.5|134
1642802100000|2022-01-21 21:55:00|8472.4|8469.6|8474.5|8470.5|8476.9|8474.1|8472.4|8469.5|309
1642978800000|2022-01-23 23:00:00|8488.5|8484.5|8470.3|8467.5|8492.1|8487.2|8467.2|8460.6|1872
1642979100000|2022-01-23 23:05:00|8470.7|8467.9|8484.5|8481.7|8489.7|8485.8|8460.8|8458|704
1642979400000|2022-01-23 23:10:00|8485.4|8482.6|8490.6|8487.8|8495|8492.1|8483.5|8480.7|447
1642979700000|2022-01-23 23:15:00|8490.2|8487.4|8517|8514.2|8519.6|8516.8|8490.1|8487.3|776
1642980000000|2022-01-23 23:20:00|8516.5|8513.7|8517.9|8515.1|8519.4|8516.6|8512.6|8509.8|321
1642980300000|2022-01-23 23:25:00|8518.3|8515.5|8513.6|8510.8|8522.9|8520.1|8512.6|8509.8|568
1642980600000|2022-01-23 23:30:00|8514.4|8511.6|8545.6|8542.8|8547.7|8544.4|8512.6|8509.8|1478
1642980900000|2022-01-23 23:35:00|8546.1|8543.3|8558.1|8555.3|8561.8|8559|8543.7|8540.1|1019
1642981200000|2022-01-23 23:40:00|8557.7|8554.9|8555.2|8552.4|8559.7|8556.9|8553.7|8550.9|271
1642981500000|2022-01-23 23:45:00|8554.8|8552|8560.3|8557.5|8560.8|8558|8552.3|8549.5|262
1642981800000|2022-01-23 23:50:00|8559.8|8557|8553.7|8550.9|8561.2|8558.4|8553.2|8550.4|340
1642982100000|2022-01-23 23:55:00|8553.2|8550.4|8568.7|8565.9|8571.6|8568.8|8552.2|8549.2|986
1642982400000|2022-01-24 00:00:00|8568.3|8565.5|8578.5|8575.7|8579.5|8576.7|8565.5|8562.7|965
1642982700000|2022-01-24 00:05:00|8579.3|8576.5|8564.5|8561.7|8579.5|8576.7|8554.6|8551.8|1026
1642983000000|2022-01-24 00:10:00|8565.3|8562.5|8565.5|8562.7|8571.5|8568.7|8560.5|8557.7|400
1642983300000|2022-01-24 00:15:00|8565.9|8563.1|8569.9|8567.1|8574.5|8571.7|8565.5|8562.7|294
1642983600000|2022-01-24 00:20:00|8569.5|8566.7|8574.5|8571.7|8577.5|8574.7|8568.6|8565.8|234
1642983900000|2022-01-24 00:25:00|8574.9|8572.1|8578.6|8575.8|8579.6|8576.8|8574.1|8571.3|342
1642984200000|2022-01-24 00:30:00|8579.1|8576.3|8569.5|8566.7|8579.4|8576.6|8569.5|8566.7|385
1642984500000|2022-01-24 00:35:00|8569.6|8566.8|8560.6|8557.8|8570.2|8567.4|8559.1|8556.3|348
1642984800000|2022-01-24 00:40:00|8561.6|8558.8|8560.1|8557.3|8566.1|8563.3|8559.6|8556.8|308
1642985100000|2022-01-24 00:45:00|8560.6|8557.8|8571.5|8568.7|8572.5|8569.7|8557.6|8554.8|456
1642985400000|2022-01-24 00:50:00|8572.3|8569.5|8571.4|8568.6|8574.5|8571.7|8567.5|8564.7|204
1642985700000|2022-01-24 00:55:00|8570.6|8567.8|8569.4|8566.6|8576.9|8574.1|8567.5|8564.7|266
1642986000000|2022-01-24 01:00:00|8569|8566.2|8588.8|8586|8590.3|8587.5|8562.5|8559.7|1095
1642986300000|2022-01-24 01:05:00|8589.3|8586.5|8572.3|8569.5|8592.9|8590.1|8572.3|8569.5|1001
1642986600000|2022-01-24 01:10:00|8573.2|8570.4|8563.7|8560.9|8574.7|8571.9|8562.7|8559.9|497
1642986900000|2022-01-24 01:15:00|8564.2|8561.4|8573.7|8570.9|8575.3|8572.5|8561.3|8558.5|691
1642987200000|2022-01-24 01:20:00|8573.3|8570.5|8576.8|8574|8579.3|8576.5|8569.8|8567|312
1642987500000|2022-01-24 01:25:00|8577.2|8574.4|8571.8|8569|8578.3|8575.5|8566.8|8564|259
1642987800000|2022-01-24 01:30:00|8572.2|8569.4|8580.7|8577.9|8586.7|8583.9|8570.4|8567.5|562
1642988100000|2022-01-24 01:35:00|8581.2|8578.4|8580.3|8577.5|8582.7|8579.9|8576.3|8573.5|199
1642988400000|2022-01-24 01:40:00|8579.8|8577|8580.2|8577.4|8589.8|8587|8578.3|8575.5|352
1642988700000|2022-01-24 01:45:00|8581.1|8578.3|8589.2|8586.4|8589.2|8586.4|8578.3|8575.5|342
1642989000000|2022-01-24 01:50:00|8588.4|8585.6|8579.6|8576.8|8589.2|8586.4|8578.2|8575.4|512
1642989300000|2022-01-24 01:55:00|8580.1|8577.3|8586.2|8583.4|8588.2|8585.4|8578.2|8575.4|395
1642989600000|2022-01-24 02:00:00|8587|8584.2|8588.8|8586|8593.2|8590.4|8585.3|8582.5|470
1642989900000|2022-01-24 02:05:00|8588.4|8585.6|8582.2|8579.4|8590.2|8587.4|8581.7|8578.9|367
1642990200000|2022-01-24 02:10:00|8581.7|8578.9|8576.3|8573.5|8581.7|8578.9|8571.2|8568.4|460
1642990500000|2022-01-24 02:15:00|8576.2|8573.4|8576.8|8574|8582.2|8579.4|8575.2|8572.4|175
1642990800000|2022-01-24 02:20:00|8577.2|8574.4|8575.2|8572.4|8578|8575.2|8573.2|8570.4|125
1642991100000|2022-01-24 02:25:00|8574.7|8571.9|8579.1|8576.3|8580.1|8577.3|8573.2|8570.4|150
1642991400000|2022-01-24 02:30:00|8580|8577.2|8578.1|8575.3|8586.1|8583.3|8577.1|8574.3|327
1642991700000|2022-01-24 02:35:00|8577.7|8574.9|8579.1|8576.3|8580.1|8577.3|8574.1|8571.3|405
1642992000000|2022-01-24 02:40:00|8579.5|8576.7|8577.3|8574.5|8580.1|8577.3|8575|8572.2|280
1642992300000|2022-01-24 02:45:00|8577.2|8574.4|8573.2|8570.4|8577.2|8574.4|8571.6|8568.8|200
1642992600000|2022-01-24 02:50:00|8572.8|8570|8559.1|8556.3|8573.2|8570.4|8557.1|8554.3|710
1642992900000|2022-01-24 02:55:00|8559.5|8556.7|8566.1|8563.3|8567.1|8564.3|8559.5|8556.7|334
1642993200000|2022-01-24 03:00:00|8566|8563.2|8557.1|8554.3|8566.1|8563.3|8555|8552.2|683
1642993500000|2022-01-24 03:05:00|8557|8554.2|8559.1|8556.3|8562.6|8559.8|8554.1|8551.3|388
1642993800000|2022-01-24 03:10:00|8558.6|8555.8|8565|8562.2|8565.1|8562.3|8558.1|8555.3|248
1642994100000|2022-01-24 03:15:00|8565.5|8562.7|8566.4|8563.6|8569.9|8567.1|8562.5|8559.7|299
1642994400000|2022-01-24 03:20:00|8566.9|8564.1|8558.1|8555.3|8567|8564.2|8554.1|8551.3|375
1642994700000|2022-01-24 03:25:00|8558.5|8555.7|8566|8563.2|8566|8563.2|8556.2|8553.4|369
1642995000000|2022-01-24 03:30:00|8566.1|8563.3|8567.4|8564.6|8570|8567.2|8564.6|8561.8|242
1642995300000|2022-01-24 03:35:00|8567.5|8564.7|8569|8566.2|8571.9|8569.1|8566.2|8563.4|301
1642995600000|2022-01-24 03:40:00|8568.6|8565.8|8569|8566.2|8570|8567.2|8566.9|8564.1|119
1642995900000|2022-01-24 03:45:00|8569.4|8566.6|8569.9|8567.1|8570.9|8568.1|8569|8566.2|78
1642996200000|2022-01-24 03:50:00|8570.9|8568.1|8568|8565.2|8571.9|8569.1|8566.9|8564.1|114
1642996500000|2022-01-24 03:55:00|8567.9|8565.1|8564.5|8561.7|8568.5|8565.7|8564|8561.2|143
1642996800000|2022-01-24 04:00:00|8564|8561.2|8567.3|8564.5|8567.9|8565.1|8563.9|8561.1|155
1642997100000|2022-01-24 04:05:00|8567.8|8565|8567.9|8565.1|8576.8|8574|8566.3|8563.5|1093
1642997400000|2022-01-24 04:10:00|8568.9|8566.1|8566.8|8564|8569.9|8567.1|8564.2|8561.4|169
1642997700000|2022-01-24 04:15:00|8567.3|8564.5|8562.5|8559.7|8568.3|8565.5|8561.9|8559.1|88
1642998000000|2022-01-24 04:20:00|8562.9|8560.1|8560.8|8558|8563.4|8560.6|8558.9|8556.1|151
1642998300000|2022-01-24 04:25:00|8560.9|8558.1|8561.9|8559.1|8562|8559.2|8558.9|8556.1|108
1642998600000|2022-01-24 04:30:00|8562.3|8559.5|8564.9|8562.1|8565.7|8562.9|8562|8559.2|127
1642998900000|2022-01-24 04:35:00|8564|8561.2|8568.9|8566.1|8570.4|8567.6|8563.9|8561.1|154
1642999200000|2022-01-24 04:40:00|8567.9|8565.1|8568.9|8566.1|8568.9|8566.1|8565.9|8563.1|60
1642999500000|2022-01-24 04:45:00|8569.8|8567|8564.9|8562.1|8570.9|8568.1|8564.8|8562|70
1642999800000|2022-01-24 04:50:00|8564.5|8561.7|8566.9|8564.1|8568.8|8566|8564.5|8561.7|65
1643000100000|2022-01-24 04:55:00|8567|8564.2|8567.8|8565|8569.8|8567|8566.8|8564|37
1643000400000|2022-01-24 05:00:00|8567.4|8564.6|8569.9|8567.1|8569.9|8567.1|8563.8|8561|165
1643000700000|2022-01-24 05:05:00|8570.4|8567.6|8566.8|8564|8570.8|8568|8563.9|8561.1|91
1643001000000|2022-01-24 05:10:00|8566.9|8564.1|8569.8|8567|8572.8|8570|8566.8|8564|192
1643001300000|2022-01-24 05:15:00|8570.3|8567.5|8568.8|8566|8570.8|8568|8568.8|8566|106
1643001600000|2022-01-24 05:20:00|8569.8|8567|8569.3|8566.5|8569.8|8567|8567.8|8565|54
1643001900000|2022-01-24 05:25:00|8569.7|8566.9|8571.7|8568.9|8572.7|8569.9|8567.7|8564.9|78
1643002200000|2022-01-24 05:30:00|8572.1|8569.3|8562.7|8559.9|8575.6|8572.8|8559.8|8557|427
1643002500000|2022-01-24 05:35:00|8562.3|8559.5|8563.7|8560.9|8566.3|8563.5|8561.8|8559|119
1643002800000|2022-01-24 05:40:00|8562.9|8560.1|8564.2|8561.4|8569.3|8566.5|8561.8|8559|245
1643003100000|2022-01-24 05:45:00|8563.8|8561|8564.3|8561.5|8567.6|8564.8|8562.6|8559.8|121
1643003400000|2022-01-24 05:50:00|8563.9|8561.1|8563.7|8560.9|8568.1|8565.3|8563.2|8560.4|111
1643003700000|2022-01-24 05:55:00|8563.2|8560.4|8562.7|8559.9|8567.7|8564.9|8561.8|8559|136
1643004000000|2022-01-24 06:00:00|8561.7|8558.9|8550.2|8547.4|8564.7|8561.9|8545.7|8542.9|722
1643004300000|2022-01-24 06:05:00|8549.8|8547|8554.1|8551.3|8554.6|8551.8|8548.7|8545.9|295
1643004600000|2022-01-24 06:10:00|8553.7|8550.9|8556.6|8553.8|8559.6|8556.8|8553.6|8550.8|175
1643004900000|2022-01-24 06:15:00|8556.2|8553.4|8552.6|8549.8|8559.5|8556.7|8551.6|8548.8|316
1643005200000|2022-01-24 06:20:00|8553.4|8550.6|8550.6|8547.8|8557.7|8554.9|8550.1|8547.3|304
1643005500000|2022-01-24 06:25:00|8551.4|8548.6|8554.2|8551.4|8555.7|8552.9|8548.7|8545.9|410
1643005800000|2022-01-24 06:30:00|8553.7|8550.9|8554.7|8551.9|8556.1|8553.3|8547.7|8544.9|201
1643006100000|2022-01-24 06:35:00|8555.5|8552.7|8555.6|8552.8|8561.6|8558.8|8554.7|8551.9|454
1643006400000|2022-01-24 06:40:00|8553.1|8550.3|8554|8551.2|8557.6|8554.8|8549.7|8546.9|330
1643006700000|2022-01-24 06:45:00|8553.6|8550.8|8544.4|8541.6|8557|8554.2|8539.7|8536.9|433
1643007000000|2022-01-24 06:50:00|8544.5|8541.7|8541.5|8538.7|8545.5|8542.7|8539.5|8536.7|312
1643007300000|2022-01-24 06:55:00|8542|8539.2|8547.9|8545.1|8547.9|8545.1|8540.5|8537.7|294
1643007600000|2022-01-24 07:00:00|8547.5|8544.7|8532|8529.2|8548.5|8545.7|8531.1|8528.3|645
1643007900000|2022-01-24 07:05:00|8532.4|8529.6|8532.9|8530.1|8538.5|8535.7|8532.4|8529.6|198
1643008200000|2022-01-24 07:10:00|8532.5|8529.7|8538.9|8536.1|8542.9|8540.1|8532.5|8529.7|308
1643008500000|2022-01-24 07:15:00|8539|8536.2|8538.1|8535.3|8548.5|8545.7|8537.5|8534.7|375
1643008800000|2022-01-24 07:20:00|8538.5|8535.7|8549.9|8547.1|8550|8547.2|8538.5|8535.7|314
1643009100000|2022-01-24 07:25:00|8549.5|8546.7|8548.5|8545.7|8551.5|8548.7|8545.5|8542.7|207
1643009400000|2022-01-24 07:30:00|8548.9|8546.1|8562.5|8559.7|8563.4|8560.6|8547.4|8544.6|522
1643009700000|2022-01-24 07:35:00|8561.5|8558.7|8550.4|8547.6|8562.4|8559.6|8549|8546.2|301
1643010000000|2022-01-24 07:40:00|8550.5|8547.7|8557|8554.2|8557.9|8555.1|8549.4|8546.6|222
1643010300000|2022-01-24 07:45:00|8557.4|8554.6|8551.4|8548.6|8561.5|8558.7|8551|8548.2|285
1643010600000|2022-01-24 07:50:00|8551.5|8548.7|8552.9|8550.1|8555.3|8552.5|8549.4|8546.6|233
1643010900000|2022-01-24 07:55:00|8553.3|8550.5|8553|8550.2|8555.5|8552.7|8542.7|8539.9|516
1643011200000|2022-01-24 08:00:00|8553.4|8550.6|8550.6|8547.8|8553.5|8550.7|8533.5|8530.7|836
1643011500000|2022-01-24 08:05:00|8551|8548.2|8555.4|8552.6|8555.9|8553.1|8543.4|8540.6|695
1643011800000|2022-01-24 08:10:00|8555.3|8552.5|8549.9|8547.1|8560.3|8557.5|8547.3|8544.5|386
1643012100000|2022-01-24 08:15:00|8549.4|8546.6|8554.4|8551.6|8559.3|8556.5|8546.4|8543.6|559
1643012400000|2022-01-24 08:20:00|8553.4|8550.6|8547.2|8544.4|8554.3|8551.5|8544.3|8541.5|474
1643012700000|2022-01-24 08:25:00|8547.3|8544.5|8550.1|8547.3|8551.2|8548.4|8542|8539.2|908
1643013000000|2022-01-24 08:30:00|8551.1|8548.3|8546.2|8543.4|8558.2|8555.4|8544.2|8541.4|1163
1643013300000|2022-01-24 08:35:00|8545.7|8542.9|8550.1|8547.3|8552.1|8549.3|8540.2|8537.4|417
1643013600000|2022-01-24 08:40:00|8549.6|8546.8|8536.1|8533.3|8553|8550.2|8533.1|8530.3|905
1643013900000|2022-01-24 08:45:00|8536.5|8533.7|8545.1|8542.3|8547.5|8544.7|8535.1|8532.3|330
1643014200000|2022-01-24 08:50:00|8545.9|8543.1|8530.1|8527.3|8547.1|8544.3|8529.2|8526.4|567
1643014500000|2022-01-24 08:55:00|8529.2|8526.4|8526.1|8523.3|8533.1|8530.3|8525.1|8522.3|663
1643014800000|2022-01-24 09:00:00|8527|8524.2|8526|8523.2|8530.1|8527.3|8517.2|8514.4|1304
1643015100000|2022-01-24 09:05:00|8525.2|8522.4|8518.9|8516.1|8528|8525.2|8516.9|8514.1|621
1643015400000|2022-01-24 09:10:00|8518.8|8516|8523.9|8521.1|8525|8522.2|8516.8|8514|453
1643015700000|2022-01-24 09:15:00|8523.5|8520.7|8523.9|8521.1|8530.3|8527.5|8521.9|8519.1|563
1643016000000|2022-01-24 09:20:00|8523.8|8521|8505|8502.2|8523.9|8521.1|8500.9|8498.1|1509
1643016300000|2022-01-24 09:25:00|8505.1|8502.3|8522.9|8520.1|8527.9|8525.1|8504.1|8501.3|852
1643016600000|2022-01-24 09:30:00|8522.8|8520|8516.8|8514|8523.8|8521|8511.8|8509|416
1643016900000|2022-01-24 09:35:00|8517.2|8514.4|8510.5|8507.7|8529.8|8527|8509.9|8507.1|1148
1643017200000|2022-01-24 09:40:00|8510.4|8507.6|8505.2|8502.4|8510.4|8507.6|8502|8499.2|952
1643017500000|2022-01-24 09:45:00|8504.7|8501.9|8508|8505.2|8509.1|8506.3|8498.2|8495.4|493
1643017800000|2022-01-24 09:50:00|8508.8|8506|8517|8514.2|8518|8515.2|8506.1|8503.3|819
1643018100000|2022-01-24 09:55:00|8517.9|8515.1|8526.5|8523.7|8527|8524.2|8511.9|8509.1|744
1643018400000|2022-01-24 10:00:00|8526.1|8523.3|8517.9|8515.1|8526.9|8524.1|8515|8512.2|411
1643018700000|2022-01-24 10:05:00|8518.3|8515.5|8517.1|8514.3|8520.1|8517.3|8513.5|8510.7|321
1643019000000|2022-01-24 10:10:00|8517.9|8515.1|8501.3|8498.5|8518.1|8515.3|8499.2|8496.4|673
1643019300000|2022-01-24 10:15:00|8501.2|8498.4|8476.3|8473.5|8501.2|8498.4|8472.3|8469.5|1631
1643019600000|2022-01-24 10:20:00|8475.8|8473|8464.2|8461.4|8482.3|8479.5|8459.7|8456.9|1435
1643019900000|2022-01-24 10:25:00|8464.7|8461.9|8458.2|8455.4|8472.2|8469.4|8455.3|8452.5|875
1643020200000|2022-01-24 10:30:00|8457.7|8454.9|8457.6|8454.8|8469.6|8466.8|8452.8|8450|1039
1643020500000|2022-01-24 10:35:00|8457.7|8454.9|8457.8|8455|8466.2|8463.4|8455.3|8452.5|680
1643020800000|2022-01-24 10:40:00|8458.2|8455.4|8452.2|8449.4|8461.2|8458.4|8439.3|8436.5|1337
1643021100000|2022-01-24 10:45:00|8452.4|8449.6|8472.4|8469.6|8473|8470.2|8451.2|8448.4|1181
1643021400000|2022-01-24 10:50:00|8472.5|8469.7|8467|8464.2|8480.8|8478|8465.1|8462.3|1126
1643021700000|2022-01-24 10:55:00|8466.6|8463.8|8478.1|8475.3|8480|8477.2|8465|8462.2|671
1643022000000|2022-01-24 11:00:00|8478|8475.2|8480|8477.2|8491.9|8489.1|8477|8474.2|928
1643022300000|2022-01-24 11:05:00|8481|8478.2|8482.1|8479.3|8486.4|8483.6|8477.1|8474.3|399
1643022600000|2022-01-24 11:10:00|8481.1|8478.3|8485.1|8482.3|8488.1|8485.3|8481.1|8478.3|462
1643022900000|2022-01-24 11:15:00|8484.1|8481.3|8469.1|8466.3|8491.9|8489.1|8468.7|8465.9|1202
1643023200000|2022-01-24 11:20:00|8469.2|8466.4|8472.1|8469.3|8480.5|8477.7|8467.7|8464.9|1457
1643023500000|2022-01-24 11:25:00|8472.2|8469.4|8462.3|8459.5|8478.1|8475.3|8460.7|8457.9|540
1643023800000|2022-01-24 11:30:00|8461.5|8458.7|8460.1|8457.3|8467.6|8464.8|8457.1|8454.3|577
1643024100000|2022-01-24 11:35:00|8460.3|8457.5|8468.1|8465.3|8471.1|8468.3|8457.1|8454.3|448
1643024400000|2022-01-24 11:40:00|8468.2|8465.4|8486.7|8483.9|8490.1|8487.3|8468.2|8465.4|1167
1643024700000|2022-01-24 11:45:00|8486.2|8483.4|8518.9|8516.1|8522|8519.2|8485.7|8482.9|1825
1643025000000|2022-01-24 11:50:00|8518.1|8515.3|8521|8518.2|8533|8530.2|8516|8513.2|1700
1643025300000|2022-01-24 11:55:00|8521.1|8518.3|8518.8|8516|8523|8520.2|8506|8503.2|1061
1643025600000|2022-01-24 12:00:00|8518.9|8516.1|8495.2|8492.4|8520.3|8517.5|8494.6|8491.8|1160
1643025900000|2022-01-24 12:05:00|8496.1|8493.3|8485|8482.2|8498.2|8495.4|8482.1|8479.3|1069
1643026200000|2022-01-24 12:10:00|8484.5|8481.7|8484|8481.2|8487.5|8484.7|8473|8469|1043
1643026500000|2022-01-24 12:15:00|8485.9|8483.1|8496|8493.2|8501.1|8498.3|8484|8481.2|1337
1643026800000|2022-01-24 12:20:00|8496.4|8493.6|8490.1|8487.3|8503|8500.2|8486.2|8483.4|957
1643027100000|2022-01-24 12:25:00|8489.6|8486.8|8494|8491.2|8499.1|8496.3|8488.2|8485.4|426
1643027400000|2022-01-24 12:30:00|8494.1|8491.3|8487.1|8484.3|8499|8496.2|8478.1|8475.3|905
1643027700000|2022-01-24 12:35:00|8486.3|8483.5|8490.5|8487.7|8492.1|8489.3|8484.7|8481.9|702
1643028000000|2022-01-24 12:40:00|8490.6|8487.8|8473.1|8470.3|8494.1|8491.3|8472.2|8469.4|1414
1643028300000|2022-01-24 12:45:00|8473.5|8470.7|8474.4|8471.6|8481.1|8478.3|8471.4|8468.6|1498
1643028600000|2022-01-24 12:50:00|8475.2|8472.4|8478.5|8475.7|8478.5|8475.7|8470.5|8467.7|580
1643028900000|2022-01-24 12:55:00|8478.4|8475.6|8484.3|8481.5|8484.4|8481.6|8474.5|8471.7|906
1643029200000|2022-01-24 13:00:00|8483.9|8481.1|8461.6|8458.8|8487.4|8484.6|8458.4|8455.6|2901
1643029500000|2022-01-24 13:05:00|8461.1|8458.3|8460.7|8457.9|8465.7|8462.9|8454.8|8452|1915
1643029800000|2022-01-24 13:10:00|8459.9|8457.1|8455.6|8452.8|8463.7|8460.9|8444.8|8442|2573
1643030100000|2022-01-24 13:15:00|8455.2|8452.4|8424.6|8421.8|8456.6|8453.8|8411.9|8409.1|3921
1643030400000|2022-01-24 13:20:00|8424.8|8422|8404.8|8402|8427.3|8424.5|8399.8|8397|3335
1643030700000|2022-01-24 13:25:00|8405.3|8402.5|8399.3|8396.5|8405.3|8402.5|8386.9|8384.1|2964
1643031000000|2022-01-24 13:30:00|8399.5|8396.7|8416|8413.2|8416.1|8413.3|8397|8394.2|2401
1643031300000|2022-01-24 13:35:00|8415.6|8412.8|8409.4|8406.6|8415.6|8412.8|8388.6|8385.8|3771
1643031600000|2022-01-24 13:40:00|8408.5|8405.7|8387.5|8384.7|8408.5|8405.7|8385.6|8382.8|1917
1643031900000|2022-01-24 13:45:00|8388.4|8385.6|8384.5|8381.7|8401.4|8398.6|8374.1|8371.3|2960
1643032200000|2022-01-24 13:50:00|8383.5|8380.7|8360.7|8357.9|8393.3|8390.5|8356.8|8354|3010
1643032500000|2022-01-24 13:55:00|8360.3|8357.5|8348.7|8345.9|8371.3|8368.5|8346.8|8344|4141
1643032800000|2022-01-24 14:00:00|8348.3|8345.5|8373.7|8370.9|8379.8|8377|8346.9|8344.1|4871
1643033100000|2022-01-24 14:05:00|8374.6|8371.8|8331.2|8328.4|8377.6|8374.8|8295.8|8293|9315
1643033400000|2022-01-24 14:10:00|8331.3|8328.5|8351.8|8349|8357.1|8354.3|8327.2|8324.4|5445
1643033700000|2022-01-24 14:15:00|8351.4|8348.6|8341.2|8338.4|8373|8370.2|8338.3|8335.5|3322
1643034000000|2022-01-24 14:20:00|8341.8|8339|8335.2|8332.4|8343.2|8340.4|8327.2|8324.4|2421
1643034300000|2022-01-24 14:25:00|8334.8|8332|8333.6|8330.8|8350.3|8347.5|8327.2|8324.4|3372
1643034600000|2022-01-24 14:30:00|8334.6|8331.8|8351|8348.2|8356.4|8353.6|8316.8|8314|5396
1643034900000|2022-01-24 14:35:00|8351.4|8348.6|8372|8369.2|8380.7|8377.9|8331.4|8328.6|6029
1643035200000|2022-01-24 14:40:00|8371.9|8369.1|8354.4|8351.6|8379.4|8376.6|8350.8|8348|3962
1643035500000|2022-01-24 14:45:00|8353.9|8351.1|8329.1|8326.3|8353.9|8351.1|8328.1|8325.3|4288
1643035800000|2022-01-24 14:50:00|8329|8326.2|8281.1|8278.3|8336.9|8334.1|8277.2|8274.4|6266
1643036100000|2022-01-24 14:55:00|8280.7|8277.9|8270.2|8267.4|8320.4|8317.6|8270.2|8267.4|5750
1643036400000|2022-01-24 15:00:00|8271|8268.2|8229.5|8226.7|8284.1|8281.3|8227.6|8224.8|12431
1643036700000|2022-01-24 15:05:00|8232.1|8229.3|8230.7|8227.9|8252|8249.2|8221.2|8218.4|6186
1643037000000|2022-01-24 15:10:00|8229.6|8226.8|8256.1|8253.3|8261.1|8258.3|8201.3|8198.5|6643
1643037300000|2022-01-24 15:15:00|8256|8253.2|8252|8249.2|8279.7|8276.9|8246.8|8244|5839
1643037600000|2022-01-24 15:20:00|8252.4|8249.6|8283|8280.2|8283.9|8281.1|8241.1|8238.3|3774
1643037900000|2022-01-24 15:25:00|8282.9|8280.1|8294.1|8291.3|8305.3|8302.5|8280.9|8278.1|4675
1643038200000|2022-01-24 15:30:00|8293.2|8290.4|8312.9|8310.1|8314.9|8312.1|8283.2|8280.4|4615
1643038500000|2022-01-24 15:35:00|8311.2|8308.4|8316.9|8314.1|8322.8|8320|8307|8304.2|4977
1643038800000|2022-01-24 15:40:00|8316.5|8313.7|8329.7|8326.9|8332.7|8329.9|8307.9|8305.1|2752
1643039100000|2022-01-24 15:45:00|8331.8|8329|8305.7|8302.9|8332.7|8329.9|8302.8|8300|3191
1643039400000|2022-01-24 15:50:00|8304.9|8302.1|8311.8|8309|8317.8|8315|8296.8|8294|2986
1643039700000|2022-01-24 15:55:00|8311.4|8308.6|8293.2|8290.4|8316.7|8313.9|8289.1|8286.3|2879
1643040000000|2022-01-24 16:00:00|8293.6|8290.8|8276.2|8273.4|8295.2|8292.4|8271.4|8268.6|3205
1643040300000|2022-01-24 16:05:00|8275.2|8272.4|8262.2|8259.4|8275.2|8272.4|8247.4|8244.6|4294
1643040600000|2022-01-24 16:10:00|8262.4|8259.6|8222.9|8220.1|8263.2|8260.4|8216.5|8213.7|5848
1643040900000|2022-01-24 16:15:00|8223.4|8220.6|8242.4|8239.6|8246.2|8243.4|8219.3|8216.5|3398
1643041200000|2022-01-24 16:20:00|8242.8|8240|8253|8250.2|8255|8252.2|8231.3|8228.5|3608
1643041500000|2022-01-24 16:25:00|8252.5|8249.7|8263.9|8261.1|8274.9|8272.1|8245|8242.2|3860
1643041800000|2022-01-24 16:30:00|8264.9|8262.1|8270.9|8268.1|8281.9|8279.1|8248.1|8245.3|6088
1643042100000|2022-01-24 16:35:00|8270.8|8268|8235.1|8232.3|8279.8|8277|8233|8230.2|2623
1643042400000|2022-01-24 16:40:00|8235|8232.2|8223.1|8220.3|8240.1|8237.3|8211.2|8208.4|3228
1643042700000|2022-01-24 16:45:00|8223.2|8220.4|8197.4|8194.6|8224.2|8221.4|8189.4|8186.6|5211
1643043000000|2022-01-24 16:50:00|8197.6|8194.8|8231.3|8228.5|8232.3|8229.5|8191.5|8188.7|3239
1643043300000|2022-01-24 16:55:00|8231.2|8228.4|8229.4|8226.6|8248.3|8245.5|8220.4|8217.6|4653
1643043600000|2022-01-24 17:00:00|8228.4|8225.6|8186.8|8184|8231.4|8228.6|8176.2|8173.4|5255
1643043900000|2022-01-24 17:05:00|8187.7|8184.9|8226.4|8223.6|8227.4|8224.6|8185.8|8183|3720
1643044200000|2022-01-24 17:10:00|8226.3|8223.5|8214|8211.2|8233.8|8231|8202.4|8199.6|2023
1643044500000|2022-01-24 17:15:00|8213.6|8210.8|8207.4|8204.6|8214.4|8211.6|8185.4|8182.6|3045
1643044800000|2022-01-24 17:20:00|8207.3|8204.5|8210.4|8207.6|8221.5|8218.7|8199.9|8197.1|2405
1643045100000|2022-01-24 17:25:00|8211.3|8208.5|8231|8228.2|8237.9|8235.1|8211.3|8208.5|2887
1643045400000|2022-01-24 17:30:00|8230.1|8227.3|8242.7|8239.9|8243.6|8240.8|8222|8219.2|2979
1643045700000|2022-01-24 17:35:00|8242.6|8239.8|8241.4|8238.6|8243.6|8240.8|8225.8|8223|2186
1643046000000|2022-01-24 17:40:00|8240.6|8237.8|8284.4|8281.6|8286.4|8283.6|8235.6|8232.8|4282
1643046300000|2022-01-24 17:45:00|8284|8281.2|8275.7|8272.9|8285.4|8282.6|8265.8|8263|2413
1643046600000|2022-01-24 17:50:00|8275.6|8272.8|8303.4|8300.6|8307.4|8304.6|8267.7|8264.9|3645
1643046900000|2022-01-24 17:55:00|8303.8|8301|8307.4|8304.6|8317.3|8314.5|8300.4|8297.6|2796
1643047200000|2022-01-24 18:00:00|8307.2|8304.4|8325.3|8322.5|8329.3|8326.5|8301.5|8298.7|3016
1643047500000|2022-01-24 18:05:00|8325.2|8322.4|8330|8327.2|8338.4|8335.6|8318.2|8315.4|3076
1643047800000|2022-01-24 18:10:00|8330.1|8327.3|8339|8336.2|8344|8341.2|8325.1|8322.3|2098
1643048100000|2022-01-24 18:15:00|8339.5|8336.7|8341.8|8339|8344.2|8341.4|8332.1|8329.3|2116
1643048400000|2022-01-24 18:20:00|8340.9|8338.1|8316|8313.2|8340.9|8338.1|8314.7|8311.9|2558
1643048700000|2022-01-24 18:25:00|8316.1|8313.3|8299.6|8296.8|8322.1|8319.3|8299.1|8296.3|2705
1643049000000|2022-01-24 18:30:00|8299.1|8296.3|8341.7|8338.9|8343.6|8340.8|8299.1|8296.3|2933
1643049300000|2022-01-24 18:35:00|8340.8|8338|8328.9|8326.1|8343.7|8340.9|8311.8|8309|2931
1643049600000|2022-01-24 18:40:00|8327.9|8325.1|8311.2|8308.4|8329.9|8327.1|8304.4|8301.6|2032
1643049900000|2022-01-24 18:45:00|8310.8|8308|8332.4|8329.6|8334.6|8331.8|8310.3|8307.5|2877
1643050200000|2022-01-24 18:50:00|8331.6|8328.8|8317.6|8314.8|8337.5|8334.7|8310.7|8307.9|2439
1643050500000|2022-01-24 18:55:00|8317.5|8314.7|8335.5|8332.7|8337.6|8334.8|8311.9|8309.1|2200
1643050800000|2022-01-24 19:00:00|8335.6|8332.8|8346.6|8343.8|8350.6|8347.8|8334.6|8331.8|2748
1643051100000|2022-01-24 19:05:00|8347|8344.2|8335|8332.2|8350.7|8347.9|8333.9|8331.1|2638
1643051400000|2022-01-24 19:10:00|8336|8333.2|8306|8303.2|8343.7|8340.9|8304|8301.2|3940
1643051700000|2022-01-24 19:15:00|8304.1|8301.3|8312|8309.2|8318.9|8316.1|8300.5|8297.7|3585
1643052000000|2022-01-24 19:20:00|8312.4|8309.6|8301.4|8298.6|8322.9|8320.1|8298.7|8295.9|2444
1643052300000|2022-01-24 19:25:00|8300.9|8298.1|8314.5|8311.7|8321|8318.2|8297.5|8294.7|9011
1643052600000|2022-01-24 19:30:00|8314.1|8311.3|8284.7|8281.9|8330.6|8327.8|8282.7|8279.9|3535
1643052900000|2022-01-24 19:35:00|8284.8|8282|8266.7|8263.9|8288.7|8285.9|8257.9|8255.1|2026
1643053200000|2022-01-24 19:40:00|8265.7|8262.9|8258.7|8255.9|8270.8|8268|8255.8|8253|1436
1643053500000|2022-01-24 19:45:00|8257.9|8255.1|8268.5|8265.7|8272.5|8269.7|8247.7|8244.9|1254
1643053800000|2022-01-24 19:50:00|8269.5|8266.7|8274.5|8271.7|8276.5|8273.7|8264.5|8261.7|1113
1643054100000|2022-01-24 19:55:00|8274.4|8271.6|8291.4|8288.6|8293.5|8290.7|8263.7|8260.9|1237
1643054400000|2022-01-24 20:00:00|8291|8288.2|8308.9|8306.1|8319.6|8316.8|8291|8288.2|1720
1643054700000|2022-01-24 20:05:00|8308.5|8305.7|8320.1|8317.3|8321.1|8318.3|8305.5|8302.7|977
1643055000000|2022-01-24 20:10:00|8319.6|8316.8|8331.3|8328.5|8334.4|8331.6|8319.1|8316.3|964
1643055300000|2022-01-24 20:15:00|8331.4|8328.6|8326.6|8323.8|8342.3|8339.5|8323.2|8320.4|2465
1643055600000|2022-01-24 20:20:00|8327.6|8324.8|8329.8|8327|8336.8|8334|8322.8|8320|849
1643055900000|2022-01-24 20:25:00|8330.7|8327.9|8332.9|8330.1|8339.9|8337.1|8328.8|8326|1180
1643056200000|2022-01-24 20:30:00|8333|8330.2|8346|8343.2|8350|8347.2|8328.3|8325.5|978
1643056500000|2022-01-24 20:35:00|8345.9|8343.1|8352.8|8350|8356.9|8354.1|8336.8|8334|1179
1643056800000|2022-01-24 20:40:00|8351.8|8349|8342.8|8340|8355.2|8352.4|8339.9|8337.1|933
1643057100000|2022-01-24 20:45:00|8342.9|8340.1|8357.8|8355|8357.8|8355|8342.3|8339.5|838
1643057400000|2022-01-24 20:50:00|8357.9|8355.1|8363.8|8361|8366.3|8363.5|8357.8|8355|1074
1643057700000|2022-01-24 20:55:00|8363.6|8360.8|8362.8|8360|8364.8|8362|8357.9|8355.1|1253
1643058000000|2022-01-24 21:00:00|8362.7|8359.9|8363.6|8360.8|8365.3|8362.5|8359.4|8356.6|651
1643058300000|2022-01-24 21:05:00|8363.7|8360.9|8364.2|8361.4|8366.6|8363.8|8361.7|8358.9|184
1643058600000|2022-01-24 21:10:00|8363.7|8360.9|8384.1|8381.3|8386.5|8383.7|8362.7|8359.9|1300
1643058900000|2022-01-24 21:15:00|8383.5|8380.7|8384.5|8381.7|8392.5|8389.7|8383.5|8380.7|545
1643059200000|2022-01-24 21:20:00|8384.6|8381.8|8383.3|8380.5|8385.9|8383.1|8380.7|8377.9|261
1643059500000|2022-01-24 21:25:00|8383.7|8380.9|8386.7|8383.9|8387.6|8384.8|8379.7|8376.9|241
1643059800000|2022-01-24 21:30:00|8387.1|8384.3|8386.8|8384|8388.6|8385.8|8379.8|8377|629
1643060100000|2022-01-24 21:35:00|8387.2|8384.4|8382.8|8380|8387.3|8384.5|8382.8|8380|189
1643060400000|2022-01-24 21:40:00|8383.2|8380.4|8382.3|8379.5|8384.8|8382|8380.8|8378|110
1643060700000|2022-01-24 21:45:00|8382.7|8379.9|8386.7|8383.9|8388.8|8386|8382.7|8379.9|305
1643061000000|2022-01-24 21:50:00|8385.8|8383|8392.3|8389.5|8392.7|8389.9|8385.3|8382.5|284
1643061300000|2022-01-24 21:55:00|8392.7|8389.9|8391.2|8388.4|8398.8|8396|8390.7|8387.9|437
1643065200000|2022-01-24 23:00:00|8398.7|8395.9|8392.8|8390|8403.2|8400.4|8390.7|8387.9|511
1643065500000|2022-01-24 23:05:00|8391.8|8389|8388.9|8386.1|8399.7|8396.9|8388.8|8386|277
1643065800000|2022-01-24 23:10:00|8390.5|8387.7|8397.4|8394.6|8398|8395.2|8388|8385.2|474
1643066100000|2022-01-24 23:15:00|8397.6|8393.6|8389.1|8386.3|8398.9|8396.1|8385.9|8383.1|242
1643066400000|2022-01-24 23:20:00|8389.9|8387.1|8384.9|8382.1|8390.9|8388.1|8382.9|8380.1|178
1643066700000|2022-01-24 23:25:00|8384.4|8381.6|8379.1|8376.3|8387.4|8384.6|8378.7|8375.9|159
1643067000000|2022-01-24 23:30:00|8379.6|8376.8|8383.6|8380.8|8384.6|8381.8|8374.1|8371.3|328
1643067300000|2022-01-24 23:35:00|8383.5|8380.7|8387.3|8384.5|8388.4|8385.6|8382|8379.2|141
1643067600000|2022-01-24 23:40:00|8386.9|8384.1|8394.8|8392|8395.8|8393|8386.3|8383.5|126
1643067900000|2022-01-24 23:45:00|8394.3|8391.5|8393.4|8390.6|8395.8|8393|8392.3|8389.5|93
1643068200000|2022-01-24 23:50:00|8392.9|8390.1|8396.3|8393.5|8397.8|8395|8387.5|8384.7|193
1643068500000|2022-01-24 23:55:00|8396.2|8393.4|8402.8|8400|8407.7|8404.9|8393.8|8391|299
1643068800000|2022-01-25 00:00:00|8403.2|8400.4|8384.5|8381.7|8405.8|8403|8384|8381.2|505
1643069100000|2022-01-25 00:05:00|8384.1|8381.3|8375.5|8372.7|8384.9|8382.1|8374|8371.2|282
1643069400000|2022-01-25 00:10:00|8375.1|8372.3|8388|8385.2|8389|8386.2|8375.1|8372.3|147
1643069700000|2022-01-25 00:15:00|8387.6|8384.8|8381|8378.2|8389|8386.2|8377.9|8375.1|140
1643070000000|2022-01-25 00:20:00|8380.6|8377.8|8371|8368.2|8382|8379.2|8370.1|8367.3|223
1643070300000|2022-01-25 00:25:00|8371.5|8368.7|8365.4|8362.6|8373.1|8370.3|8361.6|8358.8|379
1643070600000|2022-01-25 00:30:00|8364.9|8362.1|8373.9|8371.1|8378.9|8376.1|8364.9|8362.1|249
1643070900000|2022-01-25 00:35:00|8373.1|8370.3|8370.9|8368.1|8373.9|8371.1|8368.4|8365.6|93
1643071200000|2022-01-25 00:40:00|8370.5|8367.7|8363.9|8361.1|8375.7|8372.9|8363.9|8361.1|153
1643071500000|2022-01-25 00:45:00|8362.9|8360.1|8358.8|8356|8363.8|8361|8353|8350.2|429
1643071800000|2022-01-25 00:50:00|8358.9|8356.1|8352.7|8349.9|8360.1|8357.3|8348.8|8346|427
1643072100000|2022-01-25 00:55:00|8353.7|8350.9|8344.9|8342.1|8355.8|8353|8342.5|8339.7|422
1643072400000|2022-01-25 01:00:00|8344.5|8341.7|8333.4|8330.6|8353.9|8351.1|8330.5|8327.7|1657
1643072700000|2022-01-25 01:05:00|8333.8|8331|8346.7|8343.9|8355.7|8352.9|8331.9|8329.1|776
1643073000000|2022-01-25 01:10:00|8347.1|8344.3|8338.2|8335.4|8360.9|8358.1|8337.7|8334.9|799
1643073300000|2022-01-25 01:15:00|8338.7|8335.9|8346|8343.2|8354.5|8351.7|8337.7|8334.9|467
1643073600000|2022-01-25 01:20:00|8345.6|8342.8|8362.5|8359.7|8364.8|8362|8344.1|8341.3|620
1643073900000|2022-01-25 01:25:00|8362.1|8359.3|8365|8362.2|8368.4|8365.6|8357|8354.2|544
1643074200000|2022-01-25 01:30:00|8364.6|8361.8|8347.2|8344.4|8366.4|8363.6|8341|8338.2|685
1643074500000|2022-01-25 01:35:00|8346.7|8343.9|8334.6|8331.8|8347.2|8344.4|8334.5|8331.7|540
1643074800000|2022-01-25 01:40:00|8334.5|8331.7|8337.4|8334.6|8341.4|8338.6|8327.5|8324.7|793
1643075100000|2022-01-25 01:45:00|8337|8334.2|8353.4|8350.6|8355.3|8352.5|8333.4|8330.6|684
1643075400000|2022-01-25 01:50:00|8353|8350.2|8359.1|8356.3|8361.6|8358.8|8347.4|8344.6|485
1643075700000|2022-01-25 01:55:00|8359.4|8356.6|8359.6|8356.8|8364.6|8361.8|8349.1|8346.3|464
1643076000000|2022-01-25 02:00:00|8359.2|8356.4|8345.6|8342.8|8359.5|8356.7|8343.2|8340.4|545
1643076300000|2022-01-25 02:05:00|8346.1|8343.3|8351.6|8348.8|8353.6|8350.8|8340.6|8337.8|334
1643076600000|2022-01-25 02:10:00|8351.5|8348.7|8358.5|8355.7|8361.5|8358.7|8346.5|8343.7|413
1643076900000|2022-01-25 02:15:00|8358.1|8355.3|8347.9|8345.1|8360.5|8357.7|8346.5|8343.7|240
1643077200000|2022-01-25 02:20:00|8347.5|8344.7|8330.5|8327.7|8347.5|8344.7|8330|8327.2|513
1643077500000|2022-01-25 02:25:00|8330.4|8327.6|8330.9|8328.1|8335.3|8332.5|8329.3|8326.5|300
1643077800000|2022-01-25 02:30:00|8331.3|8328.5|8350.9|8348.1|8353.2|8350.4|8331.3|8328.5|511
1643078100000|2022-01-25 02:35:00|8350.5|8347.7|8355.9|8353.1|8356.5|8353.7|8346.9|8344.1|351
1643078400000|2022-01-25 02:40:00|8356.3|8353.5|8344.5|8341.7|8356.4|8353.6|8343.5|8340.7|542
1643078700000|2022-01-25 02:45:00|8344.6|8341.8|8363.5|8360.7|8364.6|8361.8|8344.5|8341.7|550
1643079000000|2022-01-25 02:50:00|8362.6|8359.8|8363.5|8360.7|8366.5|8363.7|8360.5|8357.7|292
1643079300000|2022-01-25 02:55:00|8363|8360.2|8370.6|8367.8|8372.6|8369.8|8359.6|8356.8|442
1643079600000|2022-01-25 03:00:00|8369.7|8366.9|8361|8358.2|8371.1|8368.3|8360.6|8357.8|315
1643079900000|2022-01-25 03:05:00|8361.4|8358.6|8346.2|8343.4|8364|8361.2|8345.6|8342.8|419
1643080200000|2022-01-25 03:10:00|8346.6|8343.8|8338.1|8335.3|8347.6|8344.8|8335.6|8332.8|684
1643080500000|2022-01-25 03:15:00|8338.5|8335.7|8347.5|8344.7|8347.6|8344.8|8337.6|8334.8|291
1643080800000|2022-01-25 03:20:00|8347.6|8344.8|8358|8355.2|8359.4|8356.6|8347.6|8344.8|339
1643081100000|2022-01-25 03:25:00|8357.5|8354.7|8356|8353.2|8357.9|8355.1|8354|8351.2|193
1643081400000|2022-01-25 03:30:00|8355.5|8352.7|8355.6|8352.8|8362.6|8359.8|8355.4|8352.6|271
1643081700000|2022-01-25 03:35:00|8356|8353.2|8363.6|8360.8|8364.6|8361.8|8355.6|8352.8|224
1643082000000|2022-01-25 03:40:00|8364|8361.2|8369.6|8366.8|8372.6|8369.8|8362.1|8359.3|353
1643082300000|2022-01-25 03:45:00|8370|8367.2|8354.8|8352|8371.4|8368.6|8354.8|8352|363
1643082600000|2022-01-25 03:50:00|8354.6|8351.8|8349.1|8346.3|8356|8353.2|8348.6|8345.8|501
1643082900000|2022-01-25 03:55:00|8349.5|8346.7|8353.9|8351.1|8357.3|8354.5|8348.5|8345.7|265
1643083200000|2022-01-25 04:00:00|8354|8351.2|8351.5|8348.7|8355.5|8352.7|8350.5|8347.7|121
1643083500000|2022-01-25 04:05:00|8352.3|8349.5|8362.5|8359.7|8362.9|8360.1|8351.1|8348.3|409
1643083800000|2022-01-25 04:10:00|8362.9|8360.1|8360.5|8357.7|8365.9|8363.1|8359.5|8356.7|142
1643084100000|2022-01-25 04:15:00|8360.9|8358.1|8361.5|8358.7|8368.3|8365.5|8359.5|8356.7|139
1643084400000|2022-01-25 04:20:00|8362.4|8359.6|8360.3|8357.5|8363.5|8360.7|8359.4|8356.6|55
1643084700000|2022-01-25 04:25:00|8359.5|8356.7|8363.9|8361.1|8364.9|8362.1|8359.3|8356.5|69
1643085000000|2022-01-25 04:30:00|8364.3|8361.5|8349.4|8346.6|8367.3|8364.5|8349.4|8346.6|179
1643085300000|2022-01-25 04:35:00|8349.5|8346.7|8342.7|8339.9|8350.9|8348.1|8341.5|8338.7|436
1643085600000|2022-01-25 04:40:00|8343.1|8340.3|8344.4|8341.6|8344.7|8341.9|8338.8|8336|229
1643085900000|2022-01-25 04:45:00|8344.6|8341.8|8346.4|8343.6|8348.5|8345.7|8342.1|8339.3|123
1643086200000|2022-01-25 04:50:00|8347.4|8344.6|8347.9|8345.1|8354|8351.2|8346.4|8343.6|254
1643086500000|2022-01-25 04:55:00|8347.5|8344.7|8351.3|8348.5|8352.8|8350|8347.4|8344.6|160
1643086800000|2022-01-25 05:00:00|8351.4|8348.6|8344.4|8341.6|8351.4|8348.6|8339|8336.2|165
1643087100000|2022-01-25 05:05:00|8344|8341.2|8357.4|8354.6|8359.4|8356.6|8342.4|8339.6|204
1643087400000|2022-01-25 05:10:00|8357|8354.2|8350.3|8347.5|8359.4|8356.6|8348.3|8345.5|357
1643087700000|2022-01-25 05:15:00|8349.4|8346.6|8364.3|8361.5|8364.3|8361.5|8347.4|8344.6|521
1643088000000|2022-01-25 05:20:00|8364.4|8361.6|8363.4|8360.6|8371.1|8368.3|8362.2|8359.4|673
1643088300000|2022-01-25 05:25:00|8363.9|8361.1|8354.4|8351.6|8364.3|8361.5|8352.4|8349.6|294
1643088600000|2022-01-25 05:30:00|8354.8|8352|8359.3|8356.5|8368.4|8365.6|8353.4|8350.6|257
1643088900000|2022-01-25 05:35:00|8358.6|8355.8|8352.3|8349.5|8363.3|8360.5|8351.3|8348.5|202
1643089200000|2022-01-25 05:40:00|8352.4|8349.6|8362.3|8359.5|8363.7|8360.9|8351.8|8349|302
1643089500000|2022-01-25 05:45:00|8362.7|8359.9|8358.9|8356.1|8363.3|8360.5|8353.5|8350.7|250
1643089800000|2022-01-25 05:50:00|8359.3|8356.5|8356.5|8353.7|8362.3|8359.5|8354|8351.2|192
1643090100000|2022-01-25 05:55:00|8356.4|8353.6|8354.5|8351.7|8358.3|8355.5|8352.3|8349.5|273
1643090400000|2022-01-25 06:00:00|8355.3|8352.5|8356.3|8353.5|8366.3|8363.5|8352.8|8350|370
1643090700000|2022-01-25 06:05:00|8356.7|8353.9|8357.3|8354.5|8369.1|8366.3|8354.3|8351.5|289
1643091000000|2022-01-25 06:10:00|8357.7|8354.9|8363.2|8360.4|8367.1|8364.3|8355.3|8352.5|470
1643091300000|2022-01-25 06:15:00|8363.7|8360.9|8380.6|8377.8|8381.1|8378.3|8359.3|8356.5|763
1643091600000|2022-01-25 06:20:00|8380.9|8378.1|8377.6|8374.8|8381.2|8378.4|8374.3|8371.5|515
1643091900000|2022-01-25 06:25:00|8378|8375.2|8369|8366.2|8378.1|8375.3|8366|8363.2|309
1643092200000|2022-01-25 06:30:00|8369.8|8367|8370|8367.2|8370|8367.2|8361|8358.2|352
1643092500000|2022-01-25 06:35:00|8369.6|8366.8|8375|8372.2|8378.5|8375.7|8368|8365.2|321
1643092800000|2022-01-25 06:40:00|8374.6|8371.8|8374.4|8371.6|8380.1|8377.3|8369.5|8366.7|565
1643093100000|2022-01-25 06:45:00|8374|8371.2|8380.8|8378|8382.2|8379.4|8370.4|8367.6|404
1643093400000|2022-01-25 06:50:00|8381.2|8378.4|8384.8|8382|8385.8|8383|8378.9|8376.1|467
1643093700000|2022-01-25 06:55:00|8384.4|8381.6|8379.4|8376.6|8385.9|8383.1|8375.9|8373.1|349
1643094000000|2022-01-25 07:00:00|8379.8|8377|8376.1|8373.3|8395.8|8393|8375.8|8373|860
1643094300000|2022-01-25 07:05:00|8376.5|8373.7|8365.6|8362.8|8377.6|8374.8|8357.2|8354.4|719
1643094600000|2022-01-25 07:10:00|8365.7|8362.9|8362.7|8359.9|8369.1|8366.3|8358.6|8355.8|257
1643094900000|2022-01-25 07:15:00|8363.6|8360.8|8367.6|8364.8|8371.3|8368.5|8358.7|8355.9|402
1643095200000|2022-01-25 07:20:00|8367.5|8364.7|8350.7|8347.9|8370.6|8367.8|8348.5|8345.7|745
1643095500000|2022-01-25 07:25:00|8351|8348.2|8354.7|8351.9|8362.1|8359.3|8350|8347.2|446
1643095800000|2022-01-25 07:30:00|8354.6|8351.8|8347.5|8344.7|8373.9|8371.1|8346.5|8343.7|1194
1643096100000|2022-01-25 07:35:00|8348.3|8345.5|8373.1|8370.3|8376.5|8373.7|8347.5|8344.7|832
1643096400000|2022-01-25 07:40:00|8372.7|8369.9|8352.7|8349.9|8379.1|8376.3|8348.3|8345.5|1461
1643096700000|2022-01-25 07:45:00|8353.5|8350.7|8355.7|8352.9|8359.8|8357|8345.7|8342.9|815
1643097000000|2022-01-25 07:50:00|8355.3|8352.5|8361.7|8358.9|8365.3|8362.5|8351.7|8348.9|560
1643097300000|2022-01-25 07:55:00|8362.2|8359.4|8371.2|8368.4|8371.6|8368.8|8360.6|8357.8|658
1643097600000|2022-01-25 08:00:00|8371.6|8368.8|8352|8349.2|8372.6|8369.8|8349.6|8346.8|823
1643097900000|2022-01-25 08:05:00|8351.6|8348.8|8346.6|8343.8|8357.6|8354.8|8329.4|8326.6|1380
1643098200000|2022-01-25 08:10:00|8346.7|8343.9|8368.6|8365.8|8370.6|8367.8|8346.6|8343.8|759
1643098500000|2022-01-25 08:15:00|8368.2|8365.4|8360.6|8357.8|8371.6|8368.8|8349.6|8346.8|679
1643098800000|2022-01-25 08:20:00|8361.4|8358.6|8348.6|8345.8|8364.6|8361.8|8344.6|8341.8|584
1643099100000|2022-01-25 08:25:00|8349.6|8346.8|8345.4|8342.6|8353.6|8350.8|8331.5|8328.7|1166
1643099400000|2022-01-25 08:30:00|8345|8342.2|8356.4|8353.6|8359.4|8356.6|8344|8341.2|835
1643099700000|2022-01-25 08:35:00|8356.8|8354|8361.4|8358.6|8370.7|8367.9|8354.9|8352.1|852
1643100000000|2022-01-25 08:40:00|8361.5|8358.7|8373.3|8370.5|8377.7|8374.9|8361.5|8358.7|742
1643100300000|2022-01-25 08:45:00|8372.9|8370.1|8370.7|8367.9|8379.1|8376.3|8365.9|8363.1|611
1643100600000|2022-01-25 08:50:00|8371.2|8368.4|8371.3|8368.5|8384.4|8381.6|8367.4|8364.6|894
1643100900000|2022-01-25 08:55:00|8372.2|8369.4|8354.3|8351.5|8373.3|8370.5|8350.3|8347.5|780
1643101200000|2022-01-25 09:00:00|8355.3|8352.5|8343.5|8340.7|8369.2|8366.4|8336.5|8333.7|1075
1643101500000|2022-01-25 09:05:00|8342.5|8339.7|8344.8|8342|8350.5|8347.7|8336.5|8333.7|1209
1643101800000|2022-01-25 09:10:00|8343.1|8340.3|8348.3|8345.5|8351.5|8348.7|8330.5|8327.7|827
1643102100000|2022-01-25 09:15:00|8347.9|8345.1|8361.5|8358.7|8370.3|8367.5|8344.9|8342.1|1123
1643102400000|2022-01-25 09:20:00|8361.3|8358.5|8383.5|8380.7|8383.9|8381.1|8361.3|8358.5|1241
1643102700000|2022-01-25 09:25:00|8383.4|8380.6|8402.3|8399.5|8405.1|8402.3|8378.5|8375.7|1560
1643103000000|2022-01-25 09:30:00|8401.5|8398.7|8404.2|8401.4|8405.3|8402.5|8398.2|8395.4|1034
1643103300000|2022-01-25 09:35:00|8403.8|8401|8417.8|8415|8419.7|8416.9|8401.2|8398.4|1836
1643103600000|2022-01-25 09:40:00|8418.2|8415.4|8422.6|8419.8|8428.4|8425.6|8412.7|8409.9|3712
1643103900000|2022-01-25 09:45:00|8423|8420.2|8422.2|8419.4|8435.4|8432.6|8421.8|8419|1456
1643104200000|2022-01-25 09:50:00|8421.8|8419|8430.8|8428|8432.8|8430|8417.7|8414.9|919
1643104500000|2022-01-25 09:55:00|8430.4|8427.6|8421.7|8418.9|8431.8|8429|8418.9|8416.1|1034
1643104800000|2022-01-25 10:00:00|8422|8419.2|8420.8|8418|8430.7|8427.9|8417.9|8415.1|853
1643105100000|2022-01-25 10:05:00|8421.1|8418.3|8420.7|8417.9|8430.6|8427.8|8413.8|8411|786
1643105400000|2022-01-25 10:10:00|8421.1|8418.3|8418.7|8415.9|8426.6|8423.8|8416.8|8414|601
1643105700000|2022-01-25 10:15:00|8419.1|8416.3|8412.7|8409.9|8420.2|8417.4|8405.8|8403|738
1643106000000|2022-01-25 10:20:00|8411.9|8409.1|8408.7|8405.9|8414.5|8411.7|8407.7|8404.9|329
1643106300000|2022-01-25 10:25:00|8407.9|8405.1|8406.7|8403.9|8412.7|8409.9|8403.7|8400.9|551
1643106600000|2022-01-25 10:30:00|8406.8|8404|8395.7|8392.9|8412.7|8409.9|8394.3|8391.5|1219
1643106900000|2022-01-25 10:35:00|8395.3|8392.5|8390.2|8387.4|8396.7|8393.9|8386.8|8384|778
1643107200000|2022-01-25 10:40:00|8390.7|8387.9|8397.2|8394.4|8398.6|8395.8|8386.7|8383.9|539
1643107500000|2022-01-25 10:45:00|8396.8|8394|8380.8|8378|8401.7|8398.9|8379.1|8376.3|782
1643107800000|2022-01-25 10:50:00|8380.4|8377.6|8387.9|8385.1|8390.8|8388|8379.9|8377.1|467
1643108100000|2022-01-25 10:55:00|8387.5|8384.7|8384.9|8382.1|8390.9|8388.1|8375.5|8372.7|578
1643108400000|2022-01-25 11:00:00|8384|8381.2|8390.8|8388|8392.8|8390|8378|8375.2|400
1643108700000|2022-01-25 11:05:00|8390.5|8387.7|8398.8|8396|8400.6|8397.8|8383.1|8380.3|484
1643109000000|2022-01-25 11:10:00|8398|8395.2|8397.8|8395|8403.6|8400.8|8395.8|8393|442
1643109300000|2022-01-25 11:15:00|8397.7|8394.9|8373.4|8370.6|8398.6|8395.8|8371.1|8368.3|883
1643109600000|2022-01-25 11:20:00|8373.8|8371|8374.8|8372|8378.9|8376.1|8370.9|8368.1|418
1643109900000|2022-01-25 11:25:00|8375|8372.2|8378|8375.2|8382|8379.2|8374.8|8372|464
1643110200000|2022-01-25 11:30:00|8379|8376.2|8368|8365.2|8381|8378.2|8367|8364.2|721
1643110500000|2022-01-25 11:35:00|8368.4|8365.6|8365|8362.2|8373|8370.2|8365|8362.2|487
1643110800000|2022-01-25 11:40:00|8364.6|8361.8|8360.8|8358|8369|8366.2|8352|8349.2|1098
1643111100000|2022-01-25 11:45:00|8360|8357.2|8357.8|8355|8366.8|8364|8357.8|8355|658
1643111400000|2022-01-25 11:50:00|8357|8354.2|8356.7|8353.9|8360.7|8357.9|8352|8349.2|507
1643111700000|2022-01-25 11:55:00|8356.3|8353.5|8365.7|8362.9|8376.7|8373.9|8352.3|8349.5|1092
1643112000000|2022-01-25 12:00:00|8366.1|8363.3|8321.4|8318.6|8368.7|8365.9|8320.9|8318.1|2012
1643112300000|2022-01-25 12:05:00|8321.5|8318.7|8332.7|8329.9|8336.7|8333.9|8314.9|8312.1|1675
1643112600000|2022-01-25 12:10:00|8331.8|8329|8324.8|8322|8336.7|8333.9|8324.8|8322|729
1643112900000|2022-01-25 12:15:00|8324.9|8322.1|8314.9|8312.1|8329|8326.2|8313.9|8311.1|1091
1643113200000|2022-01-25 12:20:00|8314.5|8311.7|8309.2|8306.4|8318.1|8315.3|8303.6|8300.8|1196
1643113500000|2022-01-25 12:25:00|8309.1|8306.3|8319.1|8316.3|8325.1|8322.3|8308.7|8305.9|756
1643113800000|2022-01-25 12:30:00|8319|8316.2|8300.1|8297.3|8319.2|8316.4|8296.3|8293.5|1666
1643114100000|2022-01-25 12:35:00|8299.7|8296.9|8294.3|8291.5|8304.9|8302.1|8291.3|8288.5|1123
1643114400000|2022-01-25 12:40:00|8293.5|8290.7|8307.3|8304.5|8308.3|8305.5|8281.5|8278.7|2040
1643114700000|2022-01-25 12:45:00|8307.7|8304.9|8309.3|8306.5|8313.3|8310.5|8305.4|8302.6|996
1643115000000|2022-01-25 12:50:00|8308.4|8305.6|8319.7|8316.9|8321.1|8318.3|8306.4|8303.6|1258
1643115300000|2022-01-25 12:55:00|8319.3|8316.5|8319.4|8316.6|8332.6|8329.8|8314.2|8311.4|1946
1643115600000|2022-01-25 13:00:00|8319.8|8317|8294|8291.2|8321.8|8319|8291.4|8288.6|1766
1643115900000|2022-01-25 13:05:00|8294.1|8291.3|8290|8287.2|8309.8|8307|8288|8285.2|1564
1643116200000|2022-01-25 13:10:00|8290.1|8287.3|8322.9|8320.1|8324.1|8321.3|8290|8287.2|1685
1643116500000|2022-01-25 13:15:00|8322.8|8320|8332.9|8330.1|8334.3|8331.5|8319.9|8317.1|1680
1643116800000|2022-01-25 13:20:00|8332.8|8330|8321.8|8319|8333.8|8331|8319.8|8317|1122
1643117100000|2022-01-25 13:25:00|8321.9|8319.1|8329.8|8327|8335.8|8333|8316.6|8313.8|1643
1643117400000|2022-01-25 13:30:00|8328.9|8326.1|8338.9|8336.1|8343.8|8341|8326.4|8323.6|1688
1643117700000|2022-01-25 13:35:00|8339.6|8336.8|8354.9|8352.1|8361.9|8359.1|8337.8|8335|2106
1643118000000|2022-01-25 13:40:00|8354.7|8351.9|8356.5|8353.7|8358.4|8355.6|8345.9|8343.1|1856
1643118300000|2022-01-25 13:45:00|8356.4|8353.6|8354.7|8351.9|8358.4|8355.6|8346.4|8343.6|1283
1643118600000|2022-01-25 13:50:00|8354.3|8351.5|8355.3|8352.5|8356.3|8353.5|8343.4|8340.6|1117
1643118900000|2022-01-25 13:55:00|8355.4|8352.6|8359.4|8356.6|8363.6|8360.8|8350.5|8347.7|1835
1643119200000|2022-01-25 14:00:00|8358.6|8355.8|8353.6|8350.8|8368.4|8365.6|8347.5|8344.7|3074
1643119500000|2022-01-25 14:05:00|8354.4|8351.6|8349.6|8346.8|8359.6|8356.8|8345.6|8342.8|2050
1643119800000|2022-01-25 14:10:00|8350.5|8347.7|8343|8340.2|8353.5|8350.7|8331|8328.2|3621
1643120100000|2022-01-25 14:15:00|8343.1|8340.3|8345.1|8342.3|8353.1|8350.3|8331.1|8328.3|2538
1643120400000|2022-01-25 14:20:00|8344.3|8341.5|8322.9|8320.1|8346.2|8343.4|8318.5|8315.7|5270
1643120700000|2022-01-25 14:25:00|8322.5|8319.7|8323.4|8320.6|8329.3|8326.5|8305.7|8302.9|4919
1643121000000|2022-01-25 14:30:00|8324.2|8321.4|8335.7|8332.9|8366.2|8363.4|8320.4|8317.6|5517
1643121300000|2022-01-25 14:35:00|8336.1|8333.3|8363.6|8360.8|8375.3|8372.5|8325.1|8322.3|4477
1643121600000|2022-01-25 14:40:00|8363.8|8361|8349.4|8346.6|8371.8|8369|8337.1|8334.3|5340
1643121900000|2022-01-25 14:45:00|8349|8346.2|8365.5|8362.7|8372.3|8369.5|8338.3|8335.5|7737
1643122200000|2022-01-25 14:50:00|8366.3|8363.5|8375.6|8372.8|8398.5|8395.7|8363.4|8360.6|9073
1643122500000|2022-01-25 14:55:00|8376|8373.2|8380.9|8378.1|8400.2|8397.4|8375.6|8372.8|13225
1643122800000|2022-01-25 15:00:00|8381|8378.2|8350.2|8347.4|8383.4|8380.6|8346.4|8343.6|8162
1643123100000|2022-01-25 15:05:00|8349.8|8347|8372.8|8370|8373.8|8371|8342.6|8339.8|5841
1643123400000|2022-01-25 15:10:00|8372.4|8369.6|8403.9|8401.1|8405.4|8402.6|8349.7|8346.9|9077
1643123700000|2022-01-25 15:15:00|8403.5|8400.7|8411.8|8409|8424.6|8421.8|8396.5|8393.7|7863
1643124000000|2022-01-25 15:20:00|8411.3|8408.5|8399|8396.2|8418.3|8415.5|8391.1|8388.3|4948
1643124300000|2022-01-25 15:25:00|8399.1|8396.3|8412.6|8409.8|8419|8416.2|8396.5|8393.7|5182
1643124600000|2022-01-25 15:30:00|8412.9|8410.1|8420.3|8417.5|8429.9|8427.1|8407.6|8404.8|3886
1643124900000|2022-01-25 15:35:00|8421.2|8418.4|8414.7|8411.9|8427|8424.2|8405.5|8402.7|3825
1643125200000|2022-01-25 15:40:00|8415.1|8412.3|8419.8|8417|8421.7|8418.9|8407.9|8405.1|1731
1643125500000|2022-01-25 15:45:00|8419.9|8417.1|8439.2|8436.4|8440.4|8437.6|8412.8|8410|3945
1643125800000|2022-01-25 15:50:00|8439.3|8436.5|8430.5|8427.7|8447.4|8444.6|8429.5|8426.7|3643
1643126100000|2022-01-25 15:55:00|8431|8428.2|8440.1|8437.3|8445.1|8442.3|8421.6|8418.8|3975
1643126400000|2022-01-25 16:00:00|8438.6|8435.8|8443.1|8440.3|8448.1|8445.3|8435.2|8432.4|3048
1643126700000|2022-01-25 16:05:00|8443.2|8440.4|8451|8448.2|8454.7|8451.9|8436.1|8433.3|4259
1643127000000|2022-01-25 16:10:00|8450.1|8447.3|8428.6|8425.8|8451.5|8448.7|8425.4|8422.6|3434
1643127300000|2022-01-25 16:15:00|8428.3|8425.5|8448.4|8445.6|8453.4|8450.6|8427.6|8424.8|3922
1643127600000|2022-01-25 16:20:00|8447.5|8444.7|8462.6|8459.8|8470.1|8467.3|8447.4|8444.6|4943
1643127900000|2022-01-25 16:25:00|8463.4|8460.6|8452.1|8449.3|8467.4|8464.6|8449.7|8446.9|3803
1643128200000|2022-01-25 16:30:00|8452.5|8449.7|8459.2|8456.4|8472.2|8469.4|8450.6|8447.8|3017
1643128500000|2022-01-25 16:35:00|8458.3|8455.5|8446.4|8443.6|8465.3|8462.5|8436.4|8433.6|2732
1643128800000|2022-01-25 16:40:00|8447.3|8444.5|8458.2|8455.4|8459.2|8456.4|8439.7|8436.9|1525
1643129100000|2022-01-25 16:45:00|8458.4|8455.6|8477.9|8475.1|8484.8|8482|8457.2|8454.4|3030
1643129400000|2022-01-25 16:50:00|8477.8|8475|8487.8|8485|8490.7|8487.9|8474.9|8472.1|2180
1643129700000|2022-01-25 16:55:00|8487|8484.2|8473.3|8470.5|8490.5|8487.7|8470|8467.2|2003
1643130000000|2022-01-25 17:00:00|8472.9|8470.1|8483.7|8480.9|8485.7|8482.9|8470.8|8468|1448
1643130300000|2022-01-25 17:05:00|8484.1|8481.3|8480.6|8477.8|8495|8492.2|8477.5|8474.7|2136
1643130600000|2022-01-25 17:10:00|8480.2|8477.4|8478.6|8475.8|8483.5|8480.7|8472.6|8469.8|1162
1643130900000|2022-01-25 17:15:00|8479.1|8476.3|8487.5|8484.7|8491.9|8489.1|8471.5|8468.7|6389
1643131200000|2022-01-25 17:20:00|8489|8486.2|8501.6|8498.8|8509.6|8506.8|8487.5|8484.7|5915
1643131500000|2022-01-25 17:25:00|8501.7|8498.9|8498.4|8495.6|8506.8|8504|8492.9|8490.1|3150
1643131800000|2022-01-25 17:30:00|8497.5|8494.7|8479.1|8476.3|8498.4|8495.6|8478|8475.2|2546
1643132100000|2022-01-25 17:35:00|8480|8477.2|8483.9|8481.1|8485.9|8483.1|8479.1|8476.3|1136
1643132400000|2022-01-25 17:40:00|8484.4|8481.6|8490.5|8487.7|8493|8490.2|8478.9|8476.1|1496
1643132700000|2022-01-25 17:45:00|8490.1|8487.3|8482.1|8479.3|8492|8489.2|8475.2|8472.4|1060
1643133000000|2022-01-25 17:50:00|8483.1|8480.3|8481.7|8478.9|8485.1|8482.3|8476.3|8473.5|1438
1643133300000|2022-01-25 17:55:00|8482|8479.2|8490.5|8487.7|8493.9|8491.1|8480.3|8477.5|1148
1643133600000|2022-01-25 18:00:00|8490.9|8488.1|8496.7|8493.9|8498.8|8496|8485.8|8483|1380
1643133900000|2022-01-25 18:05:00|8496.6|8493.8|8495.6|8492.8|8498.7|8495.9|8484.7|8481.9|1460
1643134200000|2022-01-25 18:10:00|8495.7|8492.9|8495.5|8492.7|8497.5|8494.7|8490.7|8487.9|1051
1643134500000|2022-01-25 18:15:00|8495.2|8492.4|8507.2|8504.4|8509.1|8506.3|8491.8|8489|2286
1643134800000|2022-01-25 18:20:00|8507.6|8504.8|8502.2|8499.4|8511.6|8508.8|8501.2|8498.4|1829
1643135100000|2022-01-25 18:25:00|8501.8|8499|8500|8497.2|8508.2|8505.4|8499.3|8496.5|1513
1643135400000|2022-01-25 18:30:00|8500.3|8497.5|8489.6|8486.8|8501|8498.2|8484.7|8481.9|1802
1643135700000|2022-01-25 18:35:00|8489.5|8486.7|8484.8|8482|8496.4|8493.6|8481.9|8479.1|2830
1643136000000|2022-01-25 18:40:00|8484.7|8481.9|8493.8|8491|8498.2|8495.4|8479.9|8477.1|1708
1643136300000|2022-01-25 18:45:00|8494.8|8492|8495.7|8492.9|8504.6|8501.8|8488.9|8486.1|1505
1643136600000|2022-01-25 18:50:00|8495.3|8492.5|8493.7|8490.9|8496.7|8493.9|8484.9|8482.1|1103
1643136900000|2022-01-25 18:55:00|8493.8|8491|8498.6|8495.8|8501.5|8498.7|8486.8|8484|1863
1643137200000|2022-01-25 19:00:00|8497.4|8494.6|8491.6|8488.8|8499|8496.2|8484.6|8481.8|1486
1643137500000|2022-01-25 19:05:00|8491.7|8488.9|8483.8|8481|8498.6|8495.8|8482.7|8479.9|1743
1643137800000|2022-01-25 19:10:00|8484.2|8481.4|8503.6|8500.8|8504.6|8501.8|8481.8|8479|2308
1643138100000|2022-01-25 19:15:00|8503.7|8500.9|8508.4|8505.6|8512.3|8509.5|8502.6|8499.8|3219
1643138400000|2022-01-25 19:20:00|8508.5|8505.7|8517.9|8515.1|8518.9|8516.1|8506.4|8503.6|3526
1643138700000|2022-01-25 19:25:00|8517|8514.2|8540.2|8537.4|8543.7|8540.9|8505.7|8502.9|13241
1643139000000|2022-01-25 19:30:00|8540.3|8537.5|8519|8516.2|8544.4|8541.6|8517.4|8514.6|5765
1643139300000|2022-01-25 19:35:00|8519.3|8516.5|8531.1|8528.3|8545.2|8542.4|8518.4|8515.6|2420
1643139600000|2022-01-25 19:40:00|8531.2|8528.4|8518.7|8515.9|8533.1|8530.3|8513.7|8510.9|4701
1643139900000|2022-01-25 19:45:00|8517.9|8515.1|8521.4|8518.6|8527.5|8524.7|8517.8|8515|839
1643140200000|2022-01-25 19:50:00|8521|8518.2|8511.9|8509.1|8524.8|8522|8510.6|8507.8|761
1643140500000|2022-01-25 19:55:00|8511.7|8508.9|8505.4|8502.6|8511.7|8508.9|8496.6|8493.8|5486
1643140800000|2022-01-25 20:00:00|8505.3|8502.5|8499.7|8496.9|8508.2|8505.4|8499.2|8496.4|927
1643141100000|2022-01-25 20:05:00|8500.1|8497.3|8503.4|8500.6|8507.1|8504.3|8493.9|8491.1|2964
1643141400000|2022-01-25 20:10:00|8503.3|8500.5|8504.9|8502.1|8514.8|8512|8501.3|8498.5|1634
1643141700000|2022-01-25 20:15:00|8504.5|8501.7|8518.8|8516|8521.1|8518.3|8504.5|8501.7|758
1643142000000|2022-01-25 20:20:00|8518.5|8515.7|8497.3|8494.5|8518.5|8515.7|8496.3|8493.5|668
1643142300000|2022-01-25 20:25:00|8497.2|8494.4|8499.2|8496.4|8499.2|8496.4|8488.2|8485.4|730
1643142600000|2022-01-25 20:30:00|8498.3|8495.5|8507.6|8504.8|8507.7|8504.9|8492.1|8489.3|771
1643142900000|2022-01-25 20:35:00|8507.7|8504.9|8514.1|8511.3|8519.1|8513.9|8502|8499.2|725
1643143200000|2022-01-25 20:40:00|8514.9|8512.1|8512.1|8509.3|8520.5|8517.7|8511|8508.2|627
1643143500000|2022-01-25 20:45:00|8511.7|8508.9|8510.5|8507.7|8519|8516.2|8505.6|8502.8|583
1643143800000|2022-01-25 20:50:00|8510.1|8507.3|8504.2|8501.4|8510.6|8507.8|8501.5|8498.7|524
1643144100000|2022-01-25 20:55:00|8504.3|8501.5|8516.9|8514.1|8517|8514.2|8504.3|8501.5|475
1643144400000|2022-01-25 21:00:00|8517|8514.2|8511.7|8508.9|8517.4|8514.6|8507.6|8504.8|856
1643144700000|2022-01-25 21:05:00|8511.3|8508.5|8503.7|8500.9|8511.7|8508.9|8499.8|8497|674
1643145000000|2022-01-25 21:10:00|8503.8|8501|8496.8|8494|8506.2|8503.4|8492.9|8490.1|684
1643145300000|2022-01-25 21:15:00|8496.9|8494.1|8496.5|8493.7|8499.8|8497|8494.6|8491.8|484
1643145600000|2022-01-25 21:20:00|8496.8|8494|8496|8493.2|8499.3|8496.5|8495.9|8493.1|388
1643145900000|2022-01-25 21:25:00|8496.4|8493.6|8489.9|8487.1|8498.4|8495.6|8488.8|8482.5|571
1643146200000|2022-01-25 21:30:00|8491|8487|8482.7|8479.9|8494.4|8487|8479.2|8475.5|748
1643146500000|2022-01-25 21:35:00|8483|8480.2|8494.9|8492.1|8495|8492.2|8482.3|8479.5|496
1643146800000|2022-01-25 21:40:00|8494.4|8491.6|8491.9|8489.1|8495.4|8492.6|8491.3|8488.5|209
1643147100000|2022-01-25 21:45:00|8491.6|8488.8|8486.5|8483.7|8492.6|8489.8|8483.7|8480.9|414
1643147400000|2022-01-25 21:50:00|8486.8|8484|8481.1|8478.3|8487.2|8484.4|8481.1|8478.3|288
1643147700000|2022-01-25 21:55:00|8482.1|8479.3|8492|8489.2|8495.1|8489.2|8478.3|8475.5|429
1643151600000|2022-01-25 23:00:00|8499.3|8496.5|8491.5|8488.7|8506.6|8503.8|8487.3|8481.3|529
1643151900000|2022-01-25 23:05:00|8491.4|8488.6|8494|8491.2|8496.1|8493.3|8488.5|8485.7|130
1643152200000|2022-01-25 23:10:00|8494.5|8491.7|8506|8503.2|8507|8504.2|8493|8490.2|169
1643152500000|2022-01-25 23:15:00|8506.3|8503.5|8505.4|8502.6|8508|8505.2|8497.1|8494.3|108
1643152800000|2022-01-25 23:20:00|8504.9|8502.1|8500.9|8498.1|8504.9|8502.1|8498.7|8495.9|49
1643153100000|2022-01-25 23:25:00|8500.5|8497.7|8508.4|8505.6|8508.4|8505.6|8495|8492.2|196
1643153400000|2022-01-25 23:30:00|8508.9|8506.1|8506.9|8504.1|8513.9|8511.1|8502.6|8499.8|283
1643153700000|2022-01-25 23:35:00|8507.3|8504.5|8510.9|8508.1|8511.4|8508.6|8505.9|8503.1|84
1643154000000|2022-01-25 23:40:00|8510.4|8507.6|8513.4|8510.6|8513.9|8511.1|8507.8|8505|199
1643154300000|2022-01-25 23:45:00|8512.9|8510.1|8514.9|8512.1|8521.5|8518.7|8509.6|8506.8|427
1643154600000|2022-01-25 23:50:00|8515|8512.2|8508.5|8505.7|8516.4|8513.6|8508|8505.2|155
1643154900000|2022-01-25 23:55:00|8508.9|8506.1|8508.1|8505.3|8515.5|8512.7|8505|8502.2|238
1643155200000|2022-01-26 00:00:00|8508.6|8505.8|8496.3|8493.5|8508.6|8505.8|8493.8|8491|214
1643155500000|2022-01-26 00:05:00|8495.9|8493.1|8497.8|8495|8502.3|8499.5|8495.6|8492.8|135
1643155800000|2022-01-26 00:10:00|8498.3|8495.5|8502.1|8499.3|8507.5|8504.7|8496.8|8494|153
1643156100000|2022-01-26 00:15:00|8502.6|8499.8|8495.9|8493.1|8508.1|8505.3|8495.9|8493.1|156
1643156400000|2022-01-26 00:20:00|8497.3|8494.5|8494.8|8492|8499.8|8497|8490.9|8488.1|207
1643156700000|2022-01-26 00:25:00|8495.8|8493|8493.6|8490.8|8502.5|8499.7|8490.6|8487.8|185
1643157000000|2022-01-26 00:30:00|8493.1|8490.3|8500.2|8497.4|8500.7|8497.9|8488.1|8484.4|244
1643157300000|2022-01-26 00:35:00|8499.9|8497.1|8501.2|8498.4|8504.7|8501.9|8494.7|8491.9|118
1643157600000|2022-01-26 00:40:00|8500.8|8498|8496.8|8494|8501.1|8498.3|8494.8|8492|57
1643157900000|2022-01-26 00:45:00|8497.8|8495|8500.8|8498|8505.8|8503|8495.8|8493|131
1643158200000|2022-01-26 00:50:00|8501.2|8498.4|8495.7|8492.9|8504.3|8501.5|8495.2|8492.4|115
1643158500000|2022-01-26 00:55:00|8496.5|8493.7|8494.3|8491.5|8500.9|8498.1|8491.7|8488.9|125
1643158800000|2022-01-26 01:00:00|8494.8|8492|8498.2|8495.4|8503.6|8500.8|8485.8|8483|878
1643159100000|2022-01-26 01:05:00|8498.5|8495.7|8505.5|8502.7|8508.7|8505.9|8498.2|8495.4|374
1643159400000|2022-01-26 01:10:00|8505.7|8502.9|8494.5|8491.7|8508.5|8505.7|8489.5|8486.7|316
1643159700000|2022-01-26 01:15:00|8493.6|8490.8|8499.8|8497|8503.5|8500.7|8492.3|8489.5|250
1643160000000|2022-01-26 01:20:00|8500.3|8497.5|8499.3|8496.5|8503.3|8500.5|8497.3|8494.5|257
1643160300000|2022-01-26 01:25:00|8498.4|8495.6|8505.6|8502.8|8505.6|8502.8|8495.1|8492.3|264
1643160600000|2022-01-26 01:30:00|8505.2|8502.4|8507.2|8504.4|8508.2|8505.4|8500.2|8497.4|211
1643160900000|2022-01-26 01:35:00|8506.5|8503.7|8513|8510.2|8513.2|8510.4|8501.3|8498.5|467
1643161200000|2022-01-26 01:40:00|8513.4|8510.6|8500.2|8497.4|8514|8511.2|8500.1|8497.3|289
1643161500000|2022-01-26 01:45:00|8501|8498.2|8500|8497.2|8510|8507.2|8499.2|8496.4|254
1643161800000|2022-01-26 01:50:00|8500.7|8497.9|8496.9|8494.1|8502.9|8500.1|8494.9|8492.1|226
1643162100000|2022-01-26 01:55:00|8496.6|8493.8|8497.4|8494.6|8499.9|8497.1|8493.9|8491.1|189
1643162400000|2022-01-26 02:00:00|8497.8|8495|8502.1|8499.3|8507|8504.2|8497.5|8494.7|384
1643162700000|2022-01-26 02:05:00|8502.5|8499.7|8499.9|8497.1|8506|8503.2|8497|8494.2|353
1643163000000|2022-01-26 02:10:00|8500.9|8498.1|8510.4|8507.6|8510.9|8508.1|8498|8495.2|370
1643163300000|2022-01-26 02:15:00|8510|8507.2|8503.9|8501.1|8510.9|8508.1|8502.8|8500|156
1643163600000|2022-01-26 02:20:00|8504.8|8502|8508.9|8506.1|8509.9|8507.1|8502.8|8500|122
1643163900000|2022-01-26 02:25:00|8508.5|8505.7|8509.3|8506.5|8509.8|8507|8506|8503.2|64
1643164200000|2022-01-26 02:30:00|8509.5|8506.7|8509.7|8506.9|8512.3|8509.5|8505.8|8503|380
1643164500000|2022-01-26 02:35:00|8509.8|8507|8511.7|8508.9|8512.7|8509.9|8506.7|8503.9|140
1643164800000|2022-01-26 02:40:00|8510.9|8508.1|8500.7|8497.9|8511.7|8508.9|8499.9|8497.1|187
1643165100000|2022-01-26 02:45:00|8499.8|8497|8493.7|8490.9|8502.2|8499.4|8493.7|8490.9|226
1643165400000|2022-01-26 02:50:00|8494.4|8491.6|8492.8|8490|8494.4|8491.6|8489.7|8486.9|296
1643165700000|2022-01-26 02:55:00|8493.2|8490.4|8483.1|8480.3|8494.7|8491.9|8482.6|8479.8|444
1643166000000|2022-01-26 03:00:00|8483.6|8480.8|8486.2|8483.4|8486.8|8484|8482.6|8479.8|331
1643166300000|2022-01-26 03:05:00|8486.1|8483.3|8492.2|8489.4|8493.6|8490.8|8485.6|8482.8|401
1643166600000|2022-01-26 03:10:00|8491.7|8488.9|8485.2|8482.4|8491.7|8488.9|8482.5|8479.7|291
1643166900000|2022-01-26 03:15:00|8485.6|8482.8|8483.7|8480.9|8485.7|8482.9|8478.7|8475.9|257
1643167200000|2022-01-26 03:20:00|8484.1|8481.3|8488.8|8486|8490.6|8487.8|8483.6|8480.8|505
1643167500000|2022-01-26 03:25:00|8488.5|8485.7|8478.7|8475.9|8492.5|8489.7|8477.7|8474.9|702
1643167800000|2022-01-26 03:30:00|8478.6|8475.8|8479.7|8476.9|8484.6|8481.8|8478.6|8475.8|305
1643168100000|2022-01-26 03:35:00|8480|8477.2|8476.3|8473.5|8481.2|8478.4|8475.8|8473|274
1643168400000|2022-01-26 03:40:00|8475.8|8473|8487.6|8484.8|8487.8|8485|8474.8|8472|556
1643168700000|2022-01-26 03:45:00|8487.8|8485|8492.1|8489.3|8492.7|8489.9|8486.9|8484.1|312
1643169000000|2022-01-26 03:50:00|8491.7|8488.9|8494.5|8491.7|8496.6|8493.8|8491.7|8488.9|353
1643169300000|2022-01-26 03:55:00|8494.6|8491.8|8494.1|8491.3|8495.7|8492.9|8492.5|8489.7|133
1643169600000|2022-01-26 04:00:00|8494.5|8491.7|8491.6|8488.8|8496.5|8493.7|8490.6|8487.8|177
1643169900000|2022-01-26 04:05:00|8492.5|8489.7|8493.7|8490.9|8495.7|8492.9|8491.5|8488.7|226
1643170200000|2022-01-26 04:10:00|8493.6|8490.8|8496.4|8493.6|8497.4|8494.6|8492.7|8489.9|91
1643170500000|2022-01-26 04:15:00|8495.9|8493.1|8497|8494.2|8497.4|8494.6|8494.4|8491.6|73
1643170800000|2022-01-26 04:20:00|8496.5|8493.7|8495.5|8492.7|8497.4|8494.6|8495.4|8492.6|26
1643171100000|2022-01-26 04:25:00|8495.4|8492.6|8497.4|8494.6|8497.4|8494.6|8494|8491.2|59
1643171400000|2022-01-26 04:30:00|8498.2|8495.4|8498.5|8495.7|8500.4|8497.6|8495.5|8492.7|137
1643171700000|2022-01-26 04:35:00|8498.4|8495.6|8494.9|8492.1|8498.5|8495.7|8491.5|8488.7|97
1643172000000|2022-01-26 04:40:00|8495.2|8492.4|8494.5|8491.7|8496.4|8493.6|8493.5|8490.7|79
1643172300000|2022-01-26 04:45:00|8494.4|8491.6|8495.3|8492.5|8496.3|8493.5|8493.5|8490.7|45
1643172600000|2022-01-26 04:50:00|8495.5|8492.7|8493.4|8490.6|8495.5|8492.7|8493.3|8490.5|37
1643172900000|2022-01-26 04:55:00|8493.3|8490.5|8498.2|8495.4|8499.1|8496.3|8492.3|8489.5|163
1643173200000|2022-01-26 05:00:00|8498.3|8495.5|8497.8|8495|8498.3|8495.5|8495.8|8493|84
1643173500000|2022-01-26 05:05:00|8498.2|8495.4|8499.2|8496.4|8499.3|8496.5|8496.3|8493.5|88
1643173800000|2022-01-26 05:10:00|8498.8|8496|8493.3|8490.5|8499.4|8496.6|8493.3|8490.5|132
1643174100000|2022-01-26 05:15:00|8493.4|8490.6|8488.3|8485.5|8494.8|8492|8486.4|8483.6|219
1643174400000|2022-01-26 05:20:00|8487.5|8484.7|8486.7|8483.9|8489.3|8486.5|8485.2|8482.4|101
1643174700000|2022-01-26 05:25:00|8487.1|8484.3|8495.3|8492.5|8495.3|8492.5|8486.1|8483.3|149
1643175000000|2022-01-26 05:30:00|8495.7|8492.9|8495.1|8492.3|8498|8495.2|8491.3|8488.5|371
1643175300000|2022-01-26 05:35:00|8495.2|8492.4|8491.1|8488.3|8498.2|8495.4|8490|8487.2|154
1643175600000|2022-01-26 05:40:00|8490.7|8487.9|8492.2|8489.4|8492.2|8489.4|8488.1|8485.3|243
1643175900000|2022-01-26 05:45:00|8493.1|8490.3|8496.2|8493.4|8497.2|8494.4|8490.1|8487.3|145
1643176200000|2022-01-26 05:50:00|8495.8|8493|8502.3|8499.5|8503.3|8500.5|8495.8|8493|350
1643176500000|2022-01-26 05:55:00|8502.4|8499.6|8504.3|8501.5|8506.3|8503.5|8502.2|8499.4|399
1643176800000|2022-01-26 06:00:00|8503.8|8501|8503.3|8500.5|8505.1|8502.3|8498.1|8495.3|380
1643177100000|2022-01-26 06:05:00|8503.6|8500.8|8506.2|8503.4|8506.6|8503.8|8499.8|8497|389
1643177400000|2022-01-26 06:10:00|8506.4|8503.6|8501.5|8498.7|8506.4|8503.6|8499.3|8496.5|267
1643177700000|2022-01-26 06:15:00|8502.3|8499.5|8503.5|8500.7|8505.5|8502.7|8498.3|8495.5|387
1643178000000|2022-01-26 06:20:00|8504.2|8501.4|8513.8|8511|8518.3|8515.5|8503|8500.2|775
1643178300000|2022-01-26 06:25:00|8514.2|8511.4|8514.2|8511.4|8518.7|8515.9|8512.2|8509.4|493
1643178600000|2022-01-26 06:30:00|8515.2|8512.4|8519.5|8516.7|8520.4|8517.6|8511.2|8508.4|435
1643178900000|2022-01-26 06:35:00|8519.4|8516.6|8527.5|8524.7|8535.5|8532.7|8519|8516.2|1316
1643179200000|2022-01-26 06:40:00|8527.9|8525.1|8523.9|8521.1|8528.4|8525.6|8521.5|8518.7|477
1643179500000|2022-01-26 06:45:00|8524.3|8521.5|8525.8|8523|8527.3|8524.5|8519.6|8516.8|668
1643179800000|2022-01-26 06:50:00|8525.4|8522.6|8523.4|8520.6|8528.4|8525.6|8521.5|8518.7|256
1643180100000|2022-01-26 06:55:00|8524.1|8521.3|8525.3|8522.5|8528.4|8525.6|8521.5|8518.7|229
1643180400000|2022-01-26 07:00:00|8525.7|8522.9|8533.5|8530.7|8537|8534.2|8523.2|8520.4|806
1643180700000|2022-01-26 07:05:00|8533.8|8531|8535|8532.2|8543.8|8541|8532.5|8529.7|896
1643181000000|2022-01-26 07:10:00|8534.8|8532|8526.1|8523.3|8535.8|8533|8523.8|8520.9|432
1643181300000|2022-01-26 07:15:00|8526.4|8523.6|8522|8519.2|8526.9|8524.1|8520.1|8517.3|491
1643181600000|2022-01-26 07:20:00|8521.7|8518.9|8521.2|8518.4|8527.2|8524.4|8519.2|8516.4|327
1643181900000|2022-01-26 07:25:00|8522.5|8519.7|8519.6|8516.8|8527.3|8524.5|8519.1|8516.3|314
1643182200000|2022-01-26 07:30:00|8519.8|8517|8524.3|8521.5|8534|8531.2|8519.6|8516.8|506
1643182500000|2022-01-26 07:35:00|8525|8522.2|8527|8524.2|8529|8526.2|8522|8519.2|224
1643182800000|2022-01-26 07:40:00|8526.6|8523.8|8538.4|8535.6|8539|8536.2|8524|8521.2|405
1643183100000|2022-01-26 07:45:00|8538.5|8535.7|8541.8|8539|8545|8542.2|8535.7|8532.3|814
1643183400000|2022-01-26 07:50:00|8542.8|8540|8552.7|8549.9|8553.5|8550.7|8540.8|8538|726
1643183700000|2022-01-26 07:55:00|8553.2|8550.4|8548.6|8545.8|8559.7|8556.9|8544.7|8541.9|1059
1643184000000|2022-01-26 08:00:00|8548.4|8545.6|8554.8|8552|8560.6|8557.8|8542.7|8539.9|968
1643184300000|2022-01-26 08:05:00|8554.7|8551.9|8551|8548.2|8559.7|8556.9|8548.3|8545.5|546
1643184600000|2022-01-26 08:10:00|8551.5|8548.7|8557.2|8554.4|8559.7|8556.9|8549.7|8546.9|756
1643184900000|2022-01-26 08:15:00|8557|8554.2|8553|8550.2|8560.5|8557.7|8552.5|8549.7|887
1643185200000|2022-01-26 08:20:00|8552.6|8549.8|8553.4|8550.6|8556.5|8553.7|8548.3|8545.5|662
1643185500000|2022-01-26 08:25:00|8553.5|8550.7|8563.4|8560.6|8564.4|8561.6|8549.4|8546.6|1082
1643185800000|2022-01-26 08:30:00|8563|8560.2|8559.5|8556.7|8567.4|8564.6|8553|8550.2|1670
1643186100000|2022-01-26 08:35:00|8559.4|8556.6|8557.3|8554.5|8563|8560.2|8554.5|8551.7|535
1643186400000|2022-01-26 08:40:00|8557|8554.2|8559.3|8556.5|8560.3|8557.5|8546.3|8543.5|817
1643186700000|2022-01-26 08:45:00|8560.1|8557.3|8555.9|8553.1|8561.3|8558.5|8553.4|8550.6|622
1643187000000|2022-01-26 08:50:00|8555.6|8552.8|8557.4|8554.6|8558.9|8556.1|8551.2|8548.4|365
1643187300000|2022-01-26 08:55:00|8556.9|8554.1|8558|8555.2|8561.2|8558.4|8548.5|8545.7|818
1643187600000|2022-01-26 09:00:00|8557.8|8555|8562.1|8559.3|8564.5|8561.7|8552.8|8550|949
1643187900000|2022-01-26 09:05:00|8561.6|8558.8|8567.5|8564.7|8567.7|8564.9|8557.8|8555|791
1643188200000|2022-01-26 09:10:00|8567.1|8564.3|8565.6|8562.8|8567.7|8564.9|8561.7|8558.9|479
1643188500000|2022-01-26 09:15:00|8566.4|8563.6|8571.8|8569|8576.7|8573.9|8565.5|8562.7|1152
1643188800000|2022-01-26 09:20:00|8572.3|8569.5|8579.6|8576.8|8583.2|8580.4|8571.8|8569|1377
1643189100000|2022-01-26 09:25:00|8580.1|8577.3|8576.1|8573.3|8584.1|8581.3|8574.2|8571.4|891
1643189400000|2022-01-26 09:30:00|8576.2|8573.4|8575.2|8572.4|8580.2|8577.4|8562.3|8559.5|888
1643189700000|2022-01-26 09:35:00|8575.6|8572.8|8579.8|8577|8582.4|8579.6|8573.6|8570.8|725
1643190000000|2022-01-26 09:40:00|8579.4|8576.6|8578.2|8575.4|8581.2|8578.4|8577.2|8574.4|297
1643190300000|2022-01-26 09:45:00|8577.8|8575|8573.1|8570.3|8580.2|8577.4|8569.3|8566.5|461
1643190600000|2022-01-26 09:50:00|8572.8|8570|8579.1|8576.3|8581.1|8578.3|8567.4|8564.6|479
1643190900000|2022-01-26 09:55:00|8579.9|8577.1|8584|8581.2|8584|8581.2|8575.1|8572.3|527
1643191200000|2022-01-26 10:00:00|8584.1|8581.3|8590.5|8587.7|8593.7|8590.9|8583|8580.2|978
1643191500000|2022-01-26 10:05:00|8590.1|8587.3|8593.3|8590.5|8593.7|8590.9|8585.8|8583|566
1643191800000|2022-01-26 10:10:00|8593|8590.2|8585.4|8582.6|8596|8593.2|8584.6|8581.8|479
1643192100000|2022-01-26 10:15:00|8585.1|8582.3|8576.1|8573.3|8589.8|8587|8575.1|8572.3|531
1643192400000|2022-01-26 10:20:00|8575.3|8572.5|8580|8577.2|8583.4|8580.6|8575.2|8572.4|401
1643192700000|2022-01-26 10:25:00|8579.9|8577.1|8583.8|8581|8585.8|8583|8577|8574.2|428
1643193000000|2022-01-26 10:30:00|8583.4|8580.6|8582.8|8580|8589.7|8586.9|8580.8|8578|442
1643193300000|2022-01-26 10:35:00|8583|8580.2|8572.9|8570.1|8586.8|8584|8571.8|8569|916
1643193600000|2022-01-26 10:40:00|8573|8570.2|8574.7|8571.9|8578.7|8575.9|8571.8|8569|368
1643193900000|2022-01-26 10:45:00|8575.6|8572.8|8585.7|8582.9|8588.6|8585.8|8575.6|8572.8|443
1643194200000|2022-01-26 10:50:00|8586.5|8583.7|8584|8581.2|8591.7|8588.9|8582|8579.2|565
1643194500000|2022-01-26 10:55:00|8583.7|8580.9|8579.8|8577|8584|8581.2|8579.3|8576.5|330
1643194800000|2022-01-26 11:00:00|8579.7|8576.9|8586.7|8583.9|8588.6|8585.8|8579.7|8576.9|495
1643195100000|2022-01-26 11:05:00|8586.6|8583.8|8587.9|8585.1|8597.3|8594.5|8583.9|8581.1|894
1643195400000|2022-01-26 11:10:00|8588.4|8585.6|8584.9|8582.1|8588.4|8585.6|8582.2|8579.4|301
1643195700000|2022-01-26 11:15:00|8585.7|8582.9|8580.9|8578.1|8589.9|8587.1|8580.9|8578.1|275
1643196000000|2022-01-26 11:20:00|8581|8578.2|8575.1|8572.3|8582.9|8580.1|8574.1|8571.3|493
1643196300000|2022-01-26 11:25:00|8574.5|8571.7|8572.1|8569.3|8577|8574.2|8570.1|8567.3|654
1643196600000|2022-01-26 11:30:00|8573|8570.2|8565|8562.2|8574.1|8571.3|8563.2|8560.4|941
1643196900000|2022-01-26 11:35:00|8565.3|8562.5|8573.3|8570.5|8576.1|8573.3|8564.3|8561.5|538
1643197200000|2022-01-26 11:40:00|8573.2|8570.4|8570.7|8567.9|8575.2|8572.4|8569.6|8566.8|239
1643197500000|2022-01-26 11:45:00|8571.1|8568.3|8579.1|8576.3|8581.8|8579|8569.1|8566.3|473
1643197800000|2022-01-26 11:50:00|8579.8|8577|8586.2|8583.4|8586.2|8583.4|8578.4|8575.6|592
1643198100000|2022-01-26 11:55:00|8586|8583.2|8582|8579.2|8588.8|8586|8576.3|8573.5|740
1643198400000|2022-01-26 12:00:00|8581|8578.2|8583.3|8580.5|8587|8584.2|8577|8574.2|616
1643198700000|2022-01-26 12:05:00|8582.9|8580.1|8598.8|8596|8600|8597.2|8581.9|8579.1|1554
1643199000000|2022-01-26 12:10:00|8598.6|8595.8|8600.6|8597.8|8606.6|8603.8|8594.6|8591.8|1732
1643199300000|2022-01-26 12:15:00|8601.6|8598.8|8593.7|8590.9|8604.6|8601.8|8593|8590.2|849
1643199600000|2022-01-26 12:20:00|8594.3|8591.5|8597|8594.2|8602|8599.2|8590|8587.2|670
1643199900000|2022-01-26 12:25:00|8597.7|8594.9|8615.4|8612.6|8616.6|8613.8|8597|8594.2|1458
1643200200000|2022-01-26 12:30:00|8616.6|8613.8|8623.4|8620.6|8624.3|8621.5|8612.7|8609.9|1554
1643200500000|2022-01-26 12:35:00|8624.3|8621.5|8614.7|8611.9|8624.4|8621.6|8608.8|8606|1350
1643200800000|2022-01-26 12:40:00|8614.3|8611.5|8613|8610.2|8617.8|8615|8607.7|8604.9|691
1643201100000|2022-01-26 12:45:00|8613.4|8610.6|8609.6|8606.8|8613.5|8610.7|8606.6|8603.8|601
1643201400000|2022-01-26 12:50:00|8610.1|8607.3|8605.8|8603|8612.6|8609.8|8601.9|8599.1|870
1643201700000|2022-01-26 12:55:00|8605|8602.2|8610.1|8607.3|8612.5|8609.7|8604.9|8602.1|979
1643202000000|2022-01-26 13:00:00|8610.4|8607.6|8637.3|8634.5|8638.8|8636|8607.7|8604.9|3960
1643202300000|2022-01-26 13:05:00|8637.5|8634.7|8649.6|8646.8|8651.6|8648.8|8633.5|8630.7|4073
1643202600000|2022-01-26 13:10:00|8649.9|8647.1|8657.3|8654.5|8663.3|8660.5|8648.6|8645.8|5256
1643202900000|2022-01-26 13:15:00|8658.1|8655.3|8663.7|8660.9|8663.8|8661|8653.1|8650.3|2335
1643203200000|2022-01-26 13:20:00|8664.4|8661.6|8645.7|8642.9|8665.7|8662.9|8640.5|8637.7|2282
1643203500000|2022-01-26 13:25:00|8646.5|8643.7|8659|8656.2|8661.9|8659.1|8644.5|8641.7|2654
1643203800000|2022-01-26 13:30:00|8659.9|8657.1|8655|8652.2|8688|8685.2|8646.5|8643.7|5764
1643204100000|2022-01-26 13:35:00|8655.9|8653.1|8653.7|8650.9|8666.1|8663.3|8649.7|8646.9|1708
1643204400000|2022-01-26 13:40:00|8654.6|8651.8|8657.1|8654.3|8662.5|8659.7|8652.7|8649.9|1705
1643204700000|2022-01-26 13:45:00|8656.7|8653.9|8659.5|8656.7|8668.5|8665.7|8655.5|8652.7|1045
1643205000000|2022-01-26 13:50:00|8659.6|8656.8|8658.8|8656|8668.7|8665.9|8653.9|8651.1|1288
1643205300000|2022-01-26 13:55:00|8659.8|8657|8658|8655.2|8665.1|8662.3|8649.8|8647|1512
1643205600000|2022-01-26 14:00:00|8657.7|8654.9|8650.9|8648.1|8671.4|8668.6|8644|8641.2|3192
1643205900000|2022-01-26 14:05:00|8651.8|8649|8639.4|8636.6|8661.7|8658.9|8638.4|8635.6|2726
1643206200000|2022-01-26 14:10:00|8640.2|8637.4|8621.8|8619|8640.4|8637.6|8617|8614.2|4205
1643206500000|2022-01-26 14:15:00|8622.1|8619.3|8628.9|8626.1|8628.9|8626.1|8614|8611.2|2683
1643206800000|2022-01-26 14:20:00|8628.8|8626|8616|8613.2|8635.6|8632.8|8615.1|8612.3|2613
1643207100000|2022-01-26 14:25:00|8616.1|8613.3|8613.4|8610.6|8617.4|8614.6|8604.4|8601.6|3315
1643207400000|2022-01-26 14:30:00|8614.1|8611.3|8609.5|8606.7|8616.4|8613.6|8599.5|8596.7|3061
1643207700000|2022-01-26 14:35:00|8609.8|8607|8619.1|8616.3|8626.1|8623.3|8605.6|8602.8|2494
1643208000000|2022-01-26 14:40:00|8619.2|8616.4|8627.3|8624.5|8640.8|8638|8619.2|8616.4|2867
1643208300000|2022-01-26 14:45:00|8627.4|8624.6|8658.5|8655.7|8660.3|8657.5|8627.3|8624.5|2858
1643208600000|2022-01-26 14:50:00|8657.7|8654.9|8679.4|8676.6|8684|8681.2|8657.7|8654.9|3995
1643208900000|2022-01-26 14:55:00|8679|8676.2|8693.1|8690.3|8697.5|8694.7|8666.3|8663.5|4699
1643209200000|2022-01-26 15:00:00|8692.4|8689.6|8687.2|8684.4|8693.6|8690.8|8678.4|8675.6|3000
1643209500000|2022-01-26 15:05:00|8687.4|8684.6|8674.5|8671.7|8690.5|8687.7|8667.9|8665.1|2500
1643209800000|2022-01-26 15:10:00|8673.6|8670.8|8678.7|8675.9|8683.6|8680.8|8669.9|8667.1|1988
1643210100000|2022-01-26 15:15:00|8679.6|8676.8|8688.4|8685.6|8691.3|8688.5|8670.6|8667.8|3066
1643210400000|2022-01-26 15:20:00|8688.6|8685.8|8682.2|8679.4|8692|8689.2|8679.4|8676.6|2162
1643210700000|2022-01-26 15:25:00|8682.5|8679.7|8666|8663.2|8686.2|8683.4|8661.7|8658.3|2175
1643211000000|2022-01-26 15:30:00|8656.4|8653.6|8672.2|8669.4|8683.5|8680.7|8655.7|8648.8|5709
1643211300000|2022-01-26 15:35:00|8672.5|8669.7|8693.9|8691.1|8708.9|8706.1|8670.8|8668|5901
1643211600000|2022-01-26 15:40:00|8694.3|8691.5|8691.4|8688.6|8703.4|8700.6|8682.1|8679.3|2976
1643211900000|2022-01-26 15:45:00|8691.9|8689.1|8695.2|8692.4|8695.7|8692.9|8672.4|8669.6|6046
1643212200000|2022-01-26 15:50:00|8694.8|8692|8690.8|8688|8703.5|8700.7|8686.6|8683.8|3854
1643212500000|2022-01-26 15:55:00|8690.6|8687.8|8716.5|8713.7|8720.7|8717.9|8685.8|8683|7540
1643212800000|2022-01-26 16:00:00|8715.7|8712.9|8702.8|8700|8724.1|8721.3|8698.8|8696|9019
1643213100000|2022-01-26 16:05:00|8703.3|8700.5|8725.7|8722.9|8732|8729.2|8703.3|8700.5|3491
1643213400000|2022-01-26 16:10:00|8726.1|8723.3|8730.5|8727.7|8739.3|8736.5|8722|8719.2|4406
1643213700000|2022-01-26 16:15:00|8731.2|8728.4|8742.7|8739.9|8753.7|8750.9|8728.3|8725.5|5779
1643214000000|2022-01-26 16:20:00|8742.8|8740|8741.7|8738.9|8743.4|8740.6|8729.8|8727|3058
1643214300000|2022-01-26 16:25:00|8741.8|8739|8731.5|8728.7|8750.4|8747.6|8731.2|8728.4|3930
1643214600000|2022-01-26 16:30:00|8731.2|8728.4|8724.7|8721.9|8740.7|8737.9|8719.8|8717|3089
1643214900000|2022-01-26 16:35:00|8724.5|8721.7|8709.5|8706.7|8725.8|8723|8705|8702.2|3420
1643215200000|2022-01-26 16:40:00|8709.4|8706.6|8710.9|8708.1|8722.1|8719.3|8706.1|8703.3|2632
1643215500000|2022-01-26 16:45:00|8711.3|8708.5|8696.5|8693.7|8711.9|8709.1|8692.7|8689.9|3527
1643215800000|2022-01-26 16:50:00|8696.6|8693.8|8718.9|8716.1|8723.3|8720.5|8695.3|8692.5|4534
1643216100000|2022-01-26 16:55:00|8718.8|8716|8736|8733.2|8737.5|8734.7|8717.9|8715.1|5661
1643216400000|2022-01-26 17:00:00|8736.8|8734|8734.4|8731.6|8738.9|8736.1|8730.2|8727.4|1912
1643216700000|2022-01-26 17:05:00|8733.9|8731.1|8740|8737.2|8740|8737.2|8726.2|8723.4|2641
1643217000000|2022-01-26 17:10:00|8739.1|8736.3|8734|8731.2|8739.1|8736.3|8727.1|8724.3|1995
1643217300000|2022-01-26 17:15:00|8734.5|8731.7|8743.7|8740.9|8746.6|8743.8|8728.3|8725.5|2143
1643217600000|2022-01-26 17:20:00|8744.1|8741.3|8738.6|8735.8|8751|8748.2|8733.7|8730.9|2400
1643217900000|2022-01-26 17:25:00|8738.7|8735.9|8741.7|8738.9|8749.8|8747|8736.1|8733.3|1679
1643218200000|2022-01-26 17:30:00|8741.8|8739|8746.6|8743.8|8748.4|8745.6|8733.8|8731|1272
1643218500000|2022-01-26 17:35:00|8746.4|8743.6|8730.8|8728|8748.4|8745.6|8728.9|8726.1|1156
1643218800000|2022-01-26 17:40:00|8731.8|8729|8750.1|8747.3|8750.1|8747.3|8730.8|8728|1377
1643219100000|2022-01-26 17:45:00|8750.9|8748.1|8744.9|8742.1|8753.7|8750.9|8741.9|8739.1|2103
1643219400000|2022-01-26 17:50:00|8745.2|8742.4|8748|8745.2|8749.7|8746.9|8742.9|8740.1|1138
1643219700000|2022-01-26 17:55:00|8748.9|8746.1|8744.1|8741.3|8758.6|8755.8|8739.4|8736.6|2093
1643220000000|2022-01-26 18:00:00|8745.1|8742.3|8704.6|8701.8|8749.8|8747|8700.1|8697.3|6345
1643220300000|2022-01-26 18:05:00|8704.2|8701.4|8698.7|8695.9|8712.6|8709.8|8693.2|8690.4|3276
1643220600000|2022-01-26 18:10:00|8698.8|8696|8684.9|8682.1|8698.8|8696|8683.3|8680.5|3225
1643220900000|2022-01-26 18:15:00|8685.3|8682.5|8698|8695.2|8699.2|8696.4|8681.6|8678.8|3608
1643221200000|2022-01-26 18:20:00|8697.3|8694.5|8706.4|8703.6|8711|8708.2|8697.2|8694.4|2109
1643221500000|2022-01-26 18:25:00|8706.9|8704.1|8721|8718.2|8726.1|8723.3|8705|8702.2|2577
1643221800000|2022-01-26 18:30:00|8721.1|8718.3|8718.3|8715.5|8729|8726.2|8716.2|8713.4|1995
1643222100000|2022-01-26 18:35:00|8718|8715.2|8715.8|8713|8723.8|8721|8707|8704.2|1539
1643222400000|2022-01-26 18:40:00|8716.3|8713.5|8705.9|8703.1|8717.7|8714.9|8701.1|8698.3|1454
1643222700000|2022-01-26 18:45:00|8705.1|8702.3|8703.6|8700.8|8707.9|8705.1|8699.2|8696.4|1318
1643223000000|2022-01-26 18:50:00|8702.8|8700|8702.9|8700.1|8703|8700.2|8696|8693.2|1582
1643223300000|2022-01-26 18:55:00|8703|8700.2|8688.9|8684.9|8703.9|8701.1|8685.9|8680.6|2104
1643223600000|2022-01-26 19:00:00|8689|8685|8706.7|8703.9|8719.1|8716.3|8686.9|8681.5|3988
1643223900000|2022-01-26 19:05:00|8707.5|8704.7|8698.9|8696.1|8712.7|8709.9|8697.8|8695|2673
1643224200000|2022-01-26 19:10:00|8699.6|8696.8|8704.9|8702.1|8711.8|8709|8695|8692.2|2419
1643224500000|2022-01-26 19:15:00|8705.9|8703.1|8704.9|8702.1|8708|8705.2|8698.9|8696.1|2220
1643224800000|2022-01-26 19:20:00|8704.7|8701.9|8708.9|8706.1|8709.2|8706.4|8692.4|8689.6|3463
1643225100000|2022-01-26 19:25:00|8707.9|8705.1|8700.1|8697.3|8721.9|8719.1|8693.8|8691|8817
1643225400000|2022-01-26 19:30:00|8700.8|8698|8704.3|8701.5|8717.7|8714.9|8699|8696.2|2080
1643225700000|2022-01-26 19:35:00|8704.7|8701.9|8712.9|8710.1|8714.9|8712.1|8686.1|8683.3|2590
1643226000000|2022-01-26 19:40:00|8713.1|8710.3|8698|8695.2|8714.7|8711.9|8698|8695.2|1412
1643226300000|2022-01-26 19:45:00|8697.7|8694.9|8656.8|8654|8703.5|8700.7|8647.7|8644.9|5081
1643226600000|2022-01-26 19:50:00|8655.8|8653|8675.3|8672.5|8679.3|8676.5|8648.9|8646.1|3665
1643226900000|2022-01-26 19:55:00|8675.9|8673.1|8667|8664.2|8677.3|8674.5|8652.5|8649.7|2567
1643227200000|2022-01-26 20:00:00|8666.9|8664.1|8644.5|8641.7|8670.1|8667.3|8641.5|8638.7|2031
1643227500000|2022-01-26 20:05:00|8645.2|8642.4|8623.9|8621.1|8648.5|8645.7|8622.4|8619.6|3082
1643227800000|2022-01-26 20:10:00|8623.8|8621|8634.6|8631.8|8647.7|8644.9|8623.8|8621|1745
1643228100000|2022-01-26 20:15:00|8634.7|8631.9|8619.7|8616.9|8640.5|8637.7|8616.9|8614.1|2115
1643228400000|2022-01-26 20:20:00|8619.9|8617.1|8605|8602.2|8625.7|8622.9|8596.1|8593.3|2610
1643228700000|2022-01-26 20:25:00|8604.5|8601.7|8642.4|8639.6|8643.4|8640.6|8596.1|8593.3|2359
1643229000000|2022-01-26 20:30:00|8642.3|8639.5|8635.2|8632.4|8661.2|8658.4|8630.4|8627.6|2130
1643229300000|2022-01-26 20:35:00|8635.4|8632.6|8619.3|8616.5|8638.8|8636|8617.1|8614.3|1200
1643229600000|2022-01-26 20:40:00|8619.4|8616.6|8620.4|8617.6|8638.4|8635.6|8611.4|8608.6|1351
1643229900000|2022-01-26 20:45:00|8621.3|8618.5|8614.4|8611.6|8634.1|8631.3|8609.7|8606.9|1403
1643230200000|2022-01-26 20:50:00|8615.4|8612.6|8640.2|8637.4|8642.1|8639.3|8610.9|8608.1|1220
1643230500000|2022-01-26 20:55:00|8640|8637.2|8639.1|8636.3|8649.1|8646.3|8627.7|8624.9|848
1643230800000|2022-01-26 21:00:00|8640.9|8638.1|8657.9|8655.1|8661.5|8658.7|8640.1|8637.3|1429
1643231100000|2022-01-26 21:05:00|8657.5|8654.7|8674.4|8671.6|8676.5|8673.7|8656.5|8653.7|1417
1643231400000|2022-01-26 21:10:00|8673.6|8670.8|8667.5|8664.7|8673.6|8670.8|8665.5|8662.7|444
1643231700000|2022-01-26 21:15:00|8667.9|8665.1|8674|8671.2|8679.6|8676.8|8667.5|8664.7|523
1643232000000|2022-01-26 21:20:00|8673.9|8671.1|8666.3|8663.5|8674.1|8671.2|8664.5|8661.7|332
1643232300000|2022-01-26 21:25:00|8665.6|8662.8|8674|8671.2|8674.1|8671.3|8661.8|8659|227
1643232600000|2022-01-26 21:30:00|8673.6|8670.8|8675.4|8672.6|8679.4|8676.6|8672.6|8669.8|431
1643232900000|2022-01-26 21:35:00|8675.1|8672.3|8672.8|8670|8677.3|8674.5|8671.4|8668.6|246
1643233200000|2022-01-26 21:40:00|8672.4|8669.6|8686|8683.2|8686|8683.2|8670.4|8667.6|324
1643233500000|2022-01-26 21:45:00|8685.6|8682.8|8702.6|8699.8|8705.6|8702.8|8684.1|8681.3|902
1643233800000|2022-01-26 21:50:00|8702.3|8699.5|8694.7|8691.9|8703.1|8700.3|8692.1|8689.3|317
1643234100000|2022-01-26 21:55:00|8695.1|8692.3|8686.1|8676.1|8695.1|8692.3|8680.5|8675.1|333
1643238000000|2022-01-26 23:00:00|8677.7|8674.9|8682.3|8679.5|8691.3|8686.7|8673.2|8670.4|366
1643238300000|2022-01-26 23:05:00|8681.9|8679.1|8696.6|8693.8|8698|8695.2|8680.8|8678|261
1643238600000|2022-01-26 23:10:00|8695.1|8692.3|8699.6|8696.8|8702.1|8699.3|8694.1|8691.3|240
1643238900000|2022-01-26 23:15:00|8699.1|8696.3|8699.1|8696.3|8701.6|8698.8|8692.6|8689.8|180
1643239200000|2022-01-26 23:20:00|8698.7|8695.9|8696.7|8693.9|8704.1|8701.3|8695.6|8692.8|171
1643239500000|2022-01-26 23:25:00|8696.2|8693.4|8691.8|8689|8698.1|8695.3|8691.3|8688.5|229
1643239800000|2022-01-26 23:30:00|8692.3|8689.5|8706.8|8704|8709.2|8706.4|8692.3|8689.5|283
1643240100000|2022-01-26 23:35:00|8705.8|8703|8700.3|8697.5|8708.3|8705.5|8700.3|8697.5|136
1643240400000|2022-01-26 23:40:00|8698.9|8696.1|8699.8|8697|8704.3|8701.5|8697.3|8694.5|140
1643240700000|2022-01-26 23:45:00|8700.2|8697.4|8701.6|8698.8|8704.3|8701.5|8698.3|8695.5|99
1643241000000|2022-01-26 23:50:00|8701.8|8699|8699.3|8696.5|8705.1|8702.3|8697.3|8694.5|98
1643241300000|2022-01-26 23:55:00|8698.5|8695.7|8702.7|8699.9|8706.1|8703.3|8695.4|8692.6|173
1643241600000|2022-01-27 00:00:00|8702.2|8699.4|8695.2|8692.4|8703.6|8700.8|8692.2|8689.4|182
1643241900000|2022-01-27 00:05:00|8694.7|8691.9|8686.2|8683.4|8695.7|8692.9|8682.8|8680|343
1643242200000|2022-01-27 00:10:00|8686.9|8684.1|8686.2|8683.4|8687.7|8684.9|8682.8|8680|158
1643242500000|2022-01-27 00:15:00|8685.7|8682.9|8689.2|8686.4|8692.2|8689.4|8685.7|8682.9|167
1643242800000|2022-01-27 00:20:00|8688.8|8686|8697.2|8694.4|8700.2|8697.4|8686.2|8683.4|207
1643243100000|2022-01-27 00:25:00|8696.7|8693.9|8688.6|8685.8|8699.2|8696.4|8687.6|8684.8|162
1643243400000|2022-01-27 00:30:00|8689.1|8686.3|8691.1|8688.3|8692.1|8689.3|8685.1|8682.3|130
1643243700000|2022-01-27 00:35:00|8691.6|8688.8|8691.1|8688.3|8694.1|8691.3|8688.1|8685.3|83
1643244000000|2022-01-27 00:40:00|8691|8688.2|8688.7|8685.9|8691.1|8688.3|8684.7|8681.9|161
1643244300000|2022-01-27 00:45:00|8688.2|8685.4|8686.7|8683.9|8691.1|8688.3|8685.2|8682.4|110
1643244600000|2022-01-27 00:50:00|8687.7|8684.9|8677.3|8674.5|8694.2|8691.4|8676.6|8673.8|332
1643244900000|2022-01-27 00:55:00|8676.6|8673.8|8677.8|8675|8682.3|8679.5|8676.3|8673.5|269
1643245200000|2022-01-27 01:00:00|8677.4|8674.6|8676|8673.2|8694.6|8691.8|8667|8664.2|2192
1643245500000|2022-01-27 01:05:00|8676.4|8673.6|8673.9|8671.1|8683.9|8681.1|8666.5|8663.7|836
1643245800000|2022-01-27 01:10:00|8674.2|8671.4|8672.1|8669.3|8678.6|8675.8|8665.9|8663.1|512
1643246100000|2022-01-27 01:15:00|8671.7|8668.9|8679.7|8676.9|8682.6|8679.8|8671.7|8668.9|501
1643246400000|2022-01-27 01:20:00|8680.4|8677.6|8676.7|8673.9|8681.7|8678.9|8669.7|8666.9|528
1643246700000|2022-01-27 01:25:00|8675.7|8672.9|8684.5|8681.7|8689.6|8686.8|8673.7|8670.9|506
1643247000000|2022-01-27 01:30:00|8684.9|8682.1|8688.4|8685.6|8690.3|8687.5|8671.3|8668.5|823
1643247300000|2022-01-27 01:35:00|8688.8|8686|8678.9|8676.1|8695.1|8692.3|8675.4|8672.6|696
1643247600000|2022-01-27 01:40:00|8679.2|8676.4|8674.4|8671.6|8688.2|8685.4|8672.4|8669.6|437
1643247900000|2022-01-27 01:45:00|8675.4|8672.6|8675.2|8672.4|8677.4|8674.6|8671.2|8668.4|429
1643248200000|2022-01-27 01:50:00|8675.3|8672.5|8669.3|8666.5|8679.2|8676.4|8669.2|8666.4|787
1643248500000|2022-01-27 01:55:00|8669.5|8666.7|8657|8654.2|8671.8|8669|8653.9|8651.1|1446
1643248800000|2022-01-27 02:00:00|8656.3|8653.5|8662.8|8660|8664.6|8661.8|8652|8649.2|853
1643249100000|2022-01-27 02:05:00|8663.1|8660.3|8635.7|8632.9|8665.8|8663|8634.7|8631.9|1293
1643249400000|2022-01-27 02:10:00|8635.2|8632.4|8640.9|8638.1|8648.1|8645.3|8634.2|8631.4|596
1643249700000|2022-01-27 02:15:00|8641.2|8638.4|8639|8636.2|8647|8644.2|8638.3|8635.5|361
1643250000000|2022-01-27 02:20:00|8638.8|8636|8637|8634.2|8641|8638.2|8632.1|8629.3|507
1643250300000|2022-01-27 02:25:00|8637.3|8634.5|8623.2|8620.4|8638.5|8635.7|8621.2|8618.4|942
1643250600000|2022-01-27 02:30:00|8622.9|8620.1|8632.6|8629.8|8633.2|8630.4|8618.2|8615.4|941
1643250900000|2022-01-27 02:35:00|8632.7|8629.9|8642.2|8639.4|8643.3|8640.5|8631.2|8628.4|745
1643251200000|2022-01-27 02:40:00|8641.5|8638.7|8649.9|8647.1|8659.9|8657.1|8641.2|8638.4|841
1643251500000|2022-01-27 02:45:00|8650|8647.2|8650.2|8647.4|8659.2|8656.4|8645.4|8642.6|594
1643251800000|2022-01-27 02:50:00|8649.8|8647|8642.4|8639.6|8650|8647.2|8637|8634.2|371
1643252100000|2022-01-27 02:55:00|8639.9|8637.1|8645.9|8643.1|8649.9|8647.1|8636.4|8633.6|769
1643252400000|2022-01-27 03:00:00|8644.8|8642|8637|8634.2|8647.9|8645.1|8637|8634.2|481
1643252700000|2022-01-27 03:05:00|8637.3|8634.5|8636.1|8633.3|8639|8636.2|8629.1|8626.3|1040
1643253000000|2022-01-27 03:10:00|8636.8|8634|8627.1|8624.3|8636.8|8634|8621.1|8618.3|1079
1643253300000|2022-01-27 03:15:00|8627.8|8625|8635.8|8633|8637.8|8635|8625.6|8622.8|277
1643253600000|2022-01-27 03:20:00|8635.4|8632.6|8644|8641.2|8647.8|8645|8635.1|8632.3|343
1643253900000|2022-01-27 03:25:00|8643.3|8640.5|8646|8643.2|8648.5|8645.7|8641|8638.2|210
1643254200000|2022-01-27 03:30:00|8646.5|8643.7|8647.6|8644.8|8650|8647.2|8641|8638.2|249
1643254500000|2022-01-27 03:35:00|8648|8645.2|8639.5|8636.7|8648|8645.2|8637.5|8634.7|208
1643254800000|2022-01-27 03:40:00|8639.9|8637.1|8628|8625.2|8640|8637.2|8625|8622.2|347
1643255100000|2022-01-27 03:45:00|8628.3|8625.5|8609.3|8606.5|8629|8626.2|8602.6|8599.8|1328
1643255400000|2022-01-27 03:50:00|8609.8|8607|8606.1|8603.3|8613.3|8610.5|8606|8603.2|406
1643255700000|2022-01-27 03:55:00|8605.9|8603.1|8614.2|8611.4|8615.7|8612.9|8598.4|8595.6|821
1643256000000|2022-01-27 04:00:00|8613.7|8610.9|8609.6|8606.8|8615.4|8612.6|8609.2|8606.4|234
1643256300000|2022-01-27 04:05:00|8609.2|8606.4|8607.7|8604.9|8611.2|8608.4|8605|8602.2|259
1643256600000|2022-01-27 04:10:00|8607.2|8604.4|8609.7|8606.9|8612.2|8609.4|8604.7|8601.9|139
1643256900000|2022-01-27 04:15:00|8609.2|8606.4|8616.7|8613.9|8620.9|8618.1|8605.8|8603|325
1643257200000|2022-01-27 04:20:00|8616.9|8614.1|8619.1|8616.3|8620.8|8618|8611.4|8608.6|279
1643257500000|2022-01-27 04:25:00|8619.5|8616.7|8622.8|8620|8626.6|8623.8|8618.3|8615.5|340
1643257800000|2022-01-27 04:30:00|8623.3|8620.5|8624.3|8621.5|8630.8|8628|8620.8|8618|430
1643258100000|2022-01-27 04:35:00|8623.8|8621|8622.9|8620.1|8625.8|8623|8621.8|8619|113
1643258400000|2022-01-27 04:40:00|8622.6|8619.8|8615.9|8613.1|8622.8|8620|8613.2|8610.4|198
1643258700000|2022-01-27 04:45:00|8616.3|8613.5|8619.8|8617|8620.8|8618|8615.8|8613|149
1643259000000|2022-01-27 04:50:00|8619|8616.2|8623.9|8621.1|8625.8|8623|8618.9|8616.1|114
1643259300000|2022-01-27 04:55:00|8624.3|8621.5|8629.7|8626.9|8631.5|8628.7|8623.9|8621.1|274
1643259600000|2022-01-27 05:00:00|8630.1|8627.3|8642.6|8639.8|8643.4|8640.6|8625.6|8622.8|604
1643259900000|2022-01-27 05:05:00|8643.4|8640.6|8636.6|8633.8|8644.6|8641.8|8635.6|8632.8|242
1643260200000|2022-01-27 05:10:00|8637.3|8634.5|8625.3|8622.5|8638.4|8635.6|8624.7|8621.9|257
1643260500000|2022-01-27 05:15:00|8625|8622.2|8614.8|8612|8625.7|8622.9|8612.2|8609.4|444
1643260800000|2022-01-27 05:20:00|8614.4|8611.6|8614.2|8611.4|8617.8|8615|8612.8|8610|188
1643261100000|2022-01-27 05:25:00|8614.7|8611.9|8624.8|8622|8626.8|8624|8613.8|8611|432
1643261400000|2022-01-27 05:30:00|8625.3|8622.5|8628.3|8625.5|8631.8|8629|8620.6|8617.8|563
1643261700000|2022-01-27 05:35:00|8627.9|8625.1|8629.1|8626.3|8633.1|8630|8623.3|8620.5|291
1643262000000|2022-01-27 05:40:00|8629.7|8626.9|8620.9|8618.1|8630.6|8627.8|8611.9|8609.1|521
1643262300000|2022-01-27 05:45:00|8621.6|8618.8|8620.8|8618|8627.9|8625.1|8616.1|8613.3|314
1643262600000|2022-01-27 05:50:00|8621.6|8618.8|8626.2|8623.4|8627.3|8624.5|8616.1|8613.3|337
1643262900000|2022-01-27 05:55:00|8625.8|8623|8629.2|8626.4|8630.5|8627.7|8620.8|8618|395
1643263200000|2022-01-27 06:00:00|8628.8|8626|8632.8|8630|8636.4|8633.6|8623.2|8620.4|497
1643263500000|2022-01-27 06:05:00|8632.4|8629.6|8636.8|8634|8637.8|8635|8624.8|8622|483
1643263800000|2022-01-27 06:10:00|8637.1|8634.3|8634.4|8631.6|8641.6|8638.8|8630.9|8628.1|366
1643264100000|2022-01-27 06:15:00|8634.3|8631.5|8627.8|8625|8634.8|8632|8626.8|8624|428
1643264400000|2022-01-27 06:20:00|8627.6|8624.8|8623.9|8621.1|8630.9|8628.1|8622.9|8620.1|323
1643264700000|2022-01-27 06:25:00|8624.9|8622.1|8629.2|8626.4|8633.2|8630.4|8623.5|8620.7|280
1643265000000|2022-01-27 06:30:00|8628.9|8626.1|8624.1|8621.3|8632.7|8629.9|8622.9|8620.1|326
1643265300000|2022-01-27 06:35:00|8624|8621.2|8618.8|8616|8627.8|8625|8618|8615.2|297
1643265600000|2022-01-27 06:40:00|8618.7|8615.9|8615.4|8612.6|8623|8620.2|8613|8610.2|501
1643265900000|2022-01-27 06:45:00|8615.8|8613|8610.4|8607.6|8616.9|8614.1|8610.1|8607.3|507
1643266200000|2022-01-27 06:50:00|8610.1|8607.3|8621.3|8618.5|8622.6|8619.8|8610.1|8607.3|374
1643266500000|2022-01-27 06:55:00|8621.6|8618.8|8631.3|8628.5|8632.8|8630|8615.9|8613.1|346
1643266800000|2022-01-27 07:00:00|8631.6|8628.8|8640.7|8637.9|8640.9|8638.1|8627.8|8625|553
1643267100000|2022-01-27 07:05:00|8640.4|8637.6|8635.9|8633.1|8647.7|8644.9|8635.9|8633.1|691
1643267400000|2022-01-27 07:10:00|8636.7|8633.9|8643.6|8640.8|8653.6|8650.8|8635.9|8633.1|470
1643267700000|2022-01-27 07:15:00|8643.2|8640.4|8640.6|8637.8|8648.9|8646.1|8632.8|8630|381
1643268000000|2022-01-27 07:20:00|8640.7|8637.9|8639.8|8637|8649.6|8646.8|8637.6|8634.8|346
1643268300000|2022-01-27 07:25:00|8639.1|8636.3|8649.8|8647|8654.8|8652|8636.2|8633.4|545
1643268600000|2022-01-27 07:30:00|8649.7|8646.9|8651.5|8648.7|8660.5|8657.7|8644.7|8641.9|540
1643268900000|2022-01-27 07:35:00|8652.4|8649.6|8658.6|8655.8|8662.1|8659.3|8650.9|8648.1|542
1643269200000|2022-01-27 07:40:00|8658.9|8656.1|8674.2|8671.4|8674.9|8672.1|8658.2|8655.4|784
1643269500000|2022-01-27 07:45:00|8675.1|8672.3|8666.9|8664.1|8675.1|8672.3|8664.9|8662.1|289
1643269800000|2022-01-27 07:50:00|8666.4|8663.6|8672.9|8670.1|8677.8|8675|8665.9|8663.1|472
1643270100000|2022-01-27 07:55:00|8671.9|8669.1|8658.9|8656.1|8676.9|8674.1|8651.9|8649.1|708
1643270400000|2022-01-27 08:00:00|8659.2|8656.4|8661.7|8658.9|8666.9|8664.1|8646|8643.2|1016
1643270700000|2022-01-27 08:05:00|8661.2|8658.4|8669.9|8667.1|8677.9|8675.1|8659.2|8656.4|707
1643271000000|2022-01-27 08:10:00|8670.3|8667.5|8683.6|8680.8|8685.6|8682.8|8663.4|8660.6|690
1643271300000|2022-01-27 08:15:00|8683.9|8681.1|8684.5|8681.7|8688.5|8685.7|8680.5|8677.7|988
1643271600000|2022-01-27 08:20:00|8684.2|8681.4|8685.7|8682.9|8694.5|8691.7|8683.5|8680.7|923
1643271900000|2022-01-27 08:25:00|8684.7|8681.9|8694.9|8692.1|8711.7|8704.4|8678.7|8675.9|3065
1643272200000|2022-01-27 08:30:00|8695.3|8692.5|8692.6|8689.8|8696.9|8694.1|8690.6|8687.8|882
1643272500000|2022-01-27 08:35:00|8691.9|8689.1|8684.9|8682.1|8701.9|8699.1|8682.6|8679.8|850
1643272800000|2022-01-27 08:40:00|8685.3|8682.5|8686.9|8684.1|8693.5|8690.7|8684.9|8682.1|403
1643273100000|2022-01-27 08:45:00|8687.3|8684.5|8677.3|8674.5|8692.9|8690.1|8677.2|8674.4|1048
1643273400000|2022-01-27 08:50:00|8677.7|8674.9|8678.1|8675.3|8681.4|8678.6|8671.4|8668|789
1643273700000|2022-01-27 08:55:00|8677.4|8674.6|8667.8|8665|8679.1|8676.3|8665.8|8663|690
1643274000000|2022-01-27 09:00:00|8668.1|8665.3|8658.2|8655.4|8679.1|8676.3|8657.5|8654.7|1023
1643274300000|2022-01-27 09:05:00|8658.4|8655.6|8662.4|8659.6|8666.1|8663.3|8656.2|8653.4|694
1643274600000|2022-01-27 09:10:00|8662.9|8660.1|8665.4|8662.6|8671.7|8668.9|8654.4|8651.6|657
1643274900000|2022-01-27 09:15:00|8666.1|8663.3|8670.3|8667.5|8671.3|8668.5|8658.3|8655.5|511
1643275200000|2022-01-27 09:20:00|8669.6|8666.8|8674|8671.2|8675.2|8672.4|8665|8662.2|668
1643275500000|2022-01-27 09:25:00|8673.7|8670.9|8682|8679.2|8686|8683.2|8669.3|8666.5|717
1643275800000|2022-01-27 09:30:00|8682.7|8679.9|8669.3|8666.5|8685|8682.2|8668.3|8665.5|697
1643276100000|2022-01-27 09:35:00|8669|8666.2|8674.3|8671.5|8678.6|8675.8|8665|8662.2|663
1643276400000|2022-01-27 09:40:00|8674.1|8671.3|8678.3|8675.5|8684.1|8681.3|8673.3|8670.5|618
1643276700000|2022-01-27 09:45:00|8679.3|8676.5|8692.2|8689.4|8695.2|8692.4|8676.3|8673.5|762
1643277000000|2022-01-27 09:50:00|8691.9|8689.1|8699.9|8697.1|8703.3|8700.5|8691.2|8688.4|815
1643277300000|2022-01-27 09:55:00|8700.1|8697.3|8704.9|8702.1|8707.9|8705.1|8700.1|8697.3|616
1643277600000|2022-01-27 10:00:00|8704.3|8701.5|8703.5|8700.7|8707.9|8705.1|8698.1|8694.7|750
1643277900000|2022-01-27 10:05:00|8703.4|8700.6|8709.2|8706.4|8709.2|8706.4|8698.2|8695.4|496
1643278200000|2022-01-27 10:10:00|8709.5|8706.7|8707.2|8704.4|8715.9|8713.1|8705.4|8702.6|1252
1643278500000|2022-01-27 10:15:00|8707.9|8705.1|8715|8712.2|8717|8714.2|8706|8703.2|551
1643278800000|2022-01-27 10:20:00|8714.6|8711.8|8723.8|8721|8727.7|8724.9|8712.1|8709.3|957
1643279100000|2022-01-27 10:25:00|8724.2|8721.4|8723.5|8720.7|8728.7|8725.9|8719|8716.2|424
1643279400000|2022-01-27 10:30:00|8724|8721.2|8721.5|8718.7|8724.1|8721.3|8715.7|8712.9|570
1643279700000|2022-01-27 10:35:00|8721.2|8718.4|8723.4|8720.6|8725.8|8723|8717.4|8714.6|512
1643280000000|2022-01-27 10:40:00|8723.8|8721|8718.1|8715.3|8724.2|8721.4|8712.9|8710.1|366
1643280300000|2022-01-27 10:45:00|8718.4|8715.6|8709.7|8706.9|8726.1|8723.3|8708.3|8705.5|431
1643280600000|2022-01-27 10:50:00|8710|8707.2|8703.3|8700.5|8711|8708.2|8696.8|8694|931
1643280900000|2022-01-27 10:55:00|8703.2|8700.4|8693.7|8690.9|8705.3|8702.5|8689.3|8686.5|472
1643281200000|2022-01-27 11:00:00|8693.8|8691|8690.6|8687.8|8698.3|8695.5|8685.4|8682.6|533
1643281500000|2022-01-27 11:05:00|8690.3|8687.5|8693|8690.2|8697|8694.2|8689.1|8686.3|322
1643281800000|2022-01-27 11:10:00|8693.1|8690.3|8700.2|8697.4|8701|8698.2|8692|8689.2|293
1643282100000|2022-01-27 11:15:00|8699.9|8697.1|8697.2|8694.4|8706|8703.2|8697.2|8694.4|447
1643282400000|2022-01-27 11:20:00|8697.9|8695.1|8700.4|8697.6|8703.2|8700.4|8695.2|8692.4|355
1643282700000|2022-01-27 11:25:00|8700.2|8697.4|8703.2|8700.4|8706.2|8703.4|8698.1|8695.3|257
1643283000000|2022-01-27 11:30:00|8704.2|8701.4|8716.9|8714.1|8720.9|8718.1|8699.7|8696.9|622
1643283300000|2022-01-27 11:35:00|8717.3|8714.5|8716.9|8714.1|8721.2|8718.4|8712.2|8709.4|515
1643283600000|2022-01-27 11:40:00|8717.6|8714.8|8730.6|8727.8|8733.6|8730.8|8714.9|8712.1|1084
1643283900000|2022-01-27 11:45:00|8730.2|8727.4|8735.3|8732.5|8739.3|8736.5|8724.2|8721.4|800
1643284200000|2022-01-27 11:50:00|8734.4|8731.6|8748.5|8745.7|8748.5|8745.7|8734.4|8731.6|948
1643284500000|2022-01-27 11:55:00|8748.2|8745.4|8787|8784.2|8792|8789.2|8745.5|8740.4|4382
1643284800000|2022-01-27 12:00:00|8787.7|8784.9|8785|8782.2|8793.3|8790.5|8779.1|8776.3|1478
1643285100000|2022-01-27 12:05:00|8784.7|8781.9|8759.6|8756.8|8787|8784.2|8756.1|8753.3|1622
1643285400000|2022-01-27 12:10:00|8760.2|8757.4|8780.1|8777.3|8784.6|8781.8|8759.2|8756.4|1376
1643285700000|2022-01-27 12:15:00|8779.8|8777|8773.3|8770.5|8788.2|8785.4|8772.3|8769.5|1214
1643286000000|2022-01-27 12:20:00|8774|8771.2|8764.9|8762.1|8777.6|8774.8|8763.9|8761.1|968
1643286300000|2022-01-27 12:25:00|8765.2|8762.4|8772.7|8769.9|8774.7|8771.9|8765.2|8762.4|581
1643286600000|2022-01-27 12:30:00|8773.6|8770.8|8760.2|8757.4|8776.6|8773.8|8758.6|8755.8|738
1643286900000|2022-01-27 12:35:00|8759.8|8757|8764.5|8761.7|8771.4|8768.6|8759.6|8756.8|700
1643287200000|2022-01-27 12:40:00|8765.3|8762.5|8759.7|8756.9|8769.5|8766.7|8758.5|8755.7|541
1643287500000|2022-01-27 12:45:00|8760.2|8757.4|8768.7|8765.9|8770.5|8767.7|8760.2|8757.4|690
1643287800000|2022-01-27 12:50:00|8768.3|8765.5|8782.1|8779.3|8788.5|8785.7|8767.7|8764.9|1364
1643288100000|2022-01-27 12:55:00|8781.8|8779|8775.1|8772.3|8790.4|8787.6|8772.8|8770|1215
1643288400000|2022-01-27 13:00:00|8774.6|8771.8|8757.5|8754.7|8777.1|8774.3|8753|8746.6|3292
1643288700000|2022-01-27 13:05:00|8757|8754.2|8758.3|8755.5|8767.7|8764.9|8754.3|8751.5|1639
1643289000000|2022-01-27 13:10:00|8758.4|8755.6|8742.2|8739.4|8761.7|8758.9|8740.9|8738.1|2002
1643289300000|2022-01-27 13:15:00|8742.7|8739.9|8742.8|8740|8750.7|8747.9|8738.9|8736.1|1794
1643289600000|2022-01-27 13:20:00|8743.6|8740.8|8745.8|8743|8754.7|8751.9|8736|8733.2|2170
1643289900000|2022-01-27 13:25:00|8745.5|8742.7|8760.4|8757.6|8761.7|8758.9|8740.1|8737.3|1439
1643290200000|2022-01-27 13:30:00|8760.3|8757.5|8758.5|8755.7|8762.8|8760|8743.1|8740.3|2244
1643290500000|2022-01-27 13:35:00|8757.8|8755|8766.2|8763.4|8770.1|8767.3|8754.6|8751.8|1846
1643290800000|2022-01-27 13:40:00|8765.3|8762.5|8771.5|8768.7|8776.1|8773.3|8761.3|8758.5|1582
1643291100000|2022-01-27 13:45:00|8771.9|8769.1|8779.2|8776.4|8782|8779.2|8767|8764.2|1092
1643291400000|2022-01-27 13:50:00|8778.2|8775.4|8796.6|8793.8|8803.7|8800.9|8778.2|8775.4|3640
1643291700000|2022-01-27 13:55:00|8796.2|8793.4|8786.1|8783.3|8803.6|8800.8|8785.1|8782.3|1972
1643292000000|2022-01-27 14:00:00|8786|8783.2|8800.5|8797.7|8806|8803.2|8782.1|8779.3|3889
1643292300000|2022-01-27 14:05:00|8799.7|8796.9|8793.2|8790.4|8809.1|8806.3|8786.4|8783.6|2796
1643292600000|2022-01-27 14:10:00|8793.1|8790.3|8809.9|8807.1|8811.8|8809|8793.1|8790.3|3593
1643292900000|2022-01-27 14:15:00|8810.7|8807.9|8802.9|8800.1|8813.8|8811|8801.9|8799.1|1960
1643293200000|2022-01-27 14:20:00|8802.8|8800|8796.8|8794|8803.9|8801.1|8794.9|8792|2075
1643293500000|2022-01-27 14:25:00|8795.3|8792.5|8785.5|8782.7|8801.8|8799|8780.3|8777.5|2454
1643293800000|2022-01-27 14:30:00|8785.2|8782.4|8759.7|8756.9|8786.2|8783.4|8756.3|8753.5|10650
1643294100000|2022-01-27 14:35:00|8760|8757.2|8774.5|8771.7|8778.6|8775.8|8756.2|8753.4|3276
1643294400000|2022-01-27 14:40:00|8774|8771.2|8770|8767.2|8783|8780.2|8764.3|8761.5|2275
1643294700000|2022-01-27 14:45:00|8770.1|8767.3|8777.1|8774.3|8785.5|8782.7|8762.8|8760|2791
1643295000000|2022-01-27 14:50:00|8776.4|8773.6|8745.8|8743|8781.5|8778.7|8744.8|8742|4785
1643295300000|2022-01-27 14:55:00|8745|8742.2|8740.9|8738.1|8753.4|8750.6|8733.8|8731|4388
1643295600000|2022-01-27 15:00:00|8741.7|8738.9|8740.9|8738.1|8749.5|8746.7|8725.9|8723.1|4919
1643295900000|2022-01-27 15:05:00|8741.8|8739|8749.9|8747.1|8753.6|8750.8|8734.1|8731.3|2778
1643296200000|2022-01-27 15:10:00|8750.4|8747.6|8739.3|8736.5|8757|8754.2|8738.3|8735.5|1696
1643296500000|2022-01-27 15:15:00|8738.5|8735.7|8732.3|8729.5|8744.5|8741.7|8721.6|8718.8|3214
1643296800000|2022-01-27 15:20:00|8733.2|8730.4|8716|8713.2|8739.2|8736.4|8714.7|8711.9|4009
1643297100000|2022-01-27 15:25:00|8716.7|8713.9|8644|8641.2|8716.9|8714.1|8640|8637.2|12957
1643297400000|2022-01-27 15:30:00|8643.3|8640.5|8616.7|8613.9|8663|8660.2|8616.2|8613.4|6837
1643297700000|2022-01-27 15:35:00|8617.6|8614.8|8651.4|8648.6|8664.4|8661.6|8615.9|8613.1|6068
1643298000000|2022-01-27 15:40:00|8651.5|8648.7|8664.7|8661.9|8671|8668.2|8641.2|8638.4|4081
1643298300000|2022-01-27 15:45:00|8664.5|8661.7|8669.2|8666.4|8684.1|8681.3|8663.7|8660.9|3720
1643298600000|2022-01-27 15:50:00|8669.1|8666.3|8673.8|8671|8684.3|8681.5|8666.2|8663.4|2430
1643298900000|2022-01-27 15:55:00|8673.1|8670.3|8695.3|8692.5|8696|8693.2|8672.4|8669.6|2836
1643299200000|2022-01-27 16:00:00|8695|8692.2|8705.5|8702.7|8715.3|8712.5|8693.5|8690.7|3471
1643299500000|2022-01-27 16:05:00|8705.3|8702.5|8668.7|8665.9|8708.5|8705.7|8666|8663.2|3942
1643299800000|2022-01-27 16:10:00|8669.4|8666.6|8709.4|8706.6|8716.4|8713.6|8667.7|8664.9|3285
1643300100000|2022-01-27 16:15:00|8709.1|8706.3|8687|8684.2|8709.4|8706.6|8675|8672.2|2258
1643300400000|2022-01-27 16:20:00|8686.6|8683.8|8686.3|8683.5|8699|8696.2|8679.4|8676.6|1851
1643300700000|2022-01-27 16:25:00|8686.6|8683.8|8686.2|8683.4|8698.7|8695.9|8674.3|8671.5|3125
1643301000000|2022-01-27 16:30:00|8685.2|8682.4|8711.9|8709.1|8714.4|8711.6|8682.7|8679.9|3898
1643301300000|2022-01-27 16:35:00|8712.1|8709.3|8707.8|8705|8722.6|8719.8|8705.9|8703.1|2520
1643301600000|2022-01-27 16:40:00|8708.8|8706|8680.6|8677.8|8720.9|8718.1|8678.5|8675.7|2795
1643301900000|2022-01-27 16:45:00|8681|8678.2|8676.6|8673.8|8692|8689.2|8675.6|8672.8|1534
1643302200000|2022-01-27 16:50:00|8676.7|8673.9|8695.4|8692.6|8696.4|8693.6|8675.6|8672.8|1528
1643302500000|2022-01-27 16:55:00|8696.4|8693.6|8705|8702.2|8713.7|8710.9|8690.7|8687.9|2202
1643302800000|2022-01-27 17:00:00|8704.6|8701.8|8696.8|8694|8711.8|8709|8690|8687.2|2248
1643303100000|2022-01-27 17:05:00|8696.1|8693.3|8649.4|8646.6|8696.1|8693.3|8644.9|8642.1|3895
1643303400000|2022-01-27 17:10:00|8649.6|8646.8|8656|8653.2|8658.4|8655.6|8631.7|8628.9|2536
1643303700000|2022-01-27 17:15:00|8656.4|8653.6|8657.1|8654.3|8668|8665.2|8649.7|8646.9|2240
1643304000000|2022-01-27 17:20:00|8657.4|8654.6|8656.9|8654.1|8660.9|8658.1|8644.1|8641.3|1191
1643304300000|2022-01-27 17:25:00|8657.1|8654.3|8659.1|8656.3|8670.4|8667.6|8646.4|8643.6|1560
1643304600000|2022-01-27 17:30:00|8658.7|8655.9|8651.3|8648.5|8665.2|8662.4|8646.3|8643.5|2036
1643304900000|2022-01-27 17:35:00|8650.6|8647.8|8635.9|8633.1|8652.5|8649.7|8634.1|8631.3|2611
1643305200000|2022-01-27 17:40:00|8635.2|8632.4|8643|8640.2|8651.9|8649.1|8635|8632.2|1374
1643305500000|2022-01-27 17:45:00|8642.9|8640.1|8638.5|8635.7|8642.9|8640.1|8626.8|8624|2887
1643305800000|2022-01-27 17:50:00|8638.8|8636|8678.3|8675.5|8679.3|8676.5|8637.3|8634.5|4412
1643306100000|2022-01-27 17:55:00|8678.1|8675.3|8678|8675.2|8684.6|8681.2|8670.3|8667.5|2468
1643306400000|2022-01-27 18:00:00|8677.3|8674.5|8654.2|8651.4|8681.8|8679|8653.2|8650.4|1682
1643306700000|2022-01-27 18:05:00|8654.1|8651.3|8659.4|8656.6|8660.5|8657.7|8633.7|8630.9|2069
1643307000000|2022-01-27 18:10:00|8658.5|8655.7|8657.9|8655.1|8665.2|8662.4|8648.5|8645.7|1309
1643307300000|2022-01-27 18:15:00|8657.1|8654.3|8682.3|8679.5|8684.3|8681.5|8655.6|8652.8|2538
1643307600000|2022-01-27 18:20:00|8681.3|8678.5|8639.2|8636.4|8682.5|8679.7|8637.2|8634.4|1983
1643307900000|2022-01-27 18:25:00|8640.2|8637.4|8626.8|8624|8644.3|8641.5|8625|8622.2|2160
1643308200000|2022-01-27 18:30:00|8626.5|8623.7|8646.2|8643.4|8646.3|8643.5|8623|8620.2|2269
1643308500000|2022-01-27 18:35:00|8646.3|8643.5|8633.4|8630.6|8650.1|8647.3|8632.1|8629.3|1453
1643308800000|2022-01-27 18:40:00|8633.8|8631|8648.6|8645.8|8649.4|8646.6|8632.1|8629.3|1779
1643309100000|2022-01-27 18:45:00|8648.4|8645.6|8650.7|8647.9|8655.5|8652.7|8638.4|8635.6|1468
1643309400000|2022-01-27 18:50:00|8650.5|8647.7|8643|8640.2|8652.8|8650|8640.7|8637.9|1097
1643309700000|2022-01-27 18:55:00|8643.8|8641|8668.7|8665.9|8671.7|8668.9|8643|8640.2|1616
1643310000000|2022-01-27 19:00:00|8668|8665.2|8691.1|8688.3|8698.6|8695.8|8665.7|8662.9|3698
1643310300000|2022-01-27 19:05:00|8691.3|8688.5|8690.8|8688|8698.3|8695.5|8682.6|8679.8|2282
1643310600000|2022-01-27 19:10:00|8690.3|8687.5|8682.3|8679.5|8692.5|8689.7|8679.5|8676.7|1758
1643310900000|2022-01-27 19:15:00|8681.8|8679|8661.4|8658.6|8686.3|8683.5|8654.3|8651.5|2548
1643311200000|2022-01-27 19:20:00|8661.8|8659|8647.3|8644.5|8664.6|8661.8|8643.3|8640.5|2483
1643311500000|2022-01-27 19:25:00|8647.1|8644.3|8624.7|8621.9|8650.1|8647.3|8619.9|8617.1|6515
1643311800000|2022-01-27 19:30:00|8624.8|8622|8603.3|8600.5|8627.7|8624.9|8587.4|8584.6|4267
1643312100000|2022-01-27 19:35:00|8603.4|8600.6|8599.5|8596.7|8606.9|8604.1|8596.5|8593.7|1405
1643312400000|2022-01-27 19:40:00|8599|8596.2|8595.5|8592.7|8606.4|8603.6|8592.5|8589.7|1230
1643312700000|2022-01-27 19:45:00|8595.8|8593|8598.2|8595.4|8603.4|8600.6|8584|8581.2|1741
1643313000000|2022-01-27 19:50:00|8597.8|8595|8588.5|8585.7|8598.2|8595.4|8585.1|8582.3|545
1643313300000|2022-01-27 19:55:00|8588.1|8585.3|8589.1|8586.3|8593.5|8590.7|8583.8|8581|1265
1643313600000|2022-01-27 20:00:00|8588.8|8586|8605.5|8602.7|8606.6|8603.8|8587.6|8584.8|783
1643313900000|2022-01-27 20:05:00|8606.2|8603.4|8613.4|8610.6|8618|8615.2|8600.5|8597.7|966
1643314200000|2022-01-27 20:10:00|8613.8|8611|8610.3|8607.5|8616.4|8613.6|8602.4|8599.6|645
1643314500000|2022-01-27 20:15:00|8609.6|8606.8|8608.6|8605.8|8612.6|8609.8|8605.4|8602.6|471
1643314800000|2022-01-27 20:20:00|8609.3|8606.5|8606.8|8604|8613.6|8610.8|8602.2|8599.4|1003
1643315100000|2022-01-27 20:25:00|8607.7|8604.9|8622.4|8619.6|8628.4|8625.6|8606.8|8604|947
1643315400000|2022-01-27 20:30:00|8622|8619.2|8616.5|8613.7|8624.4|8621.6|8613.7|8610.9|384
1643315700000|2022-01-27 20:35:00|8616.7|8613.9|8628.3|8625.5|8630|8627.2|8613.4|8610.6|1181
1643316000000|2022-01-27 20:40:00|8627.9|8625.1|8635.2|8632.4|8642.3|8639.5|8624.8|8622|1265
1643316300000|2022-01-27 20:45:00|8635.3|8632.5|8643.1|8640.3|8645|8642.2|8635.2|8632.4|830
1643316600000|2022-01-27 20:50:00|8641.7|8638.9|8662.5|8659.7|8667.5|8664.7|8640.1|8637.3|2682
1643316900000|2022-01-27 20:55:00|8662.8|8660|8658.5|8655.7|8668.7|8665.9|8650.8|8648|1141
1643317200000|2022-01-27 21:00:00|8658.7|8655.9|8667.7|8664.9|8667.8|8665|8657.7|8654.9|498
1643317500000|2022-01-27 21:05:00|8667|8664.2|8674.5|8671.7|8677.6|8674.8|8666.8|8664|1082
1643317800000|2022-01-27 21:10:00|8673.5|8670.7|8667.3|8664.5|8673.5|8670.7|8663.3|8660.5|328
1643318100000|2022-01-27 21:15:00|8666.8|8664|8664.8|8662|8669.8|8667|8663.8|8661|218
1643318400000|2022-01-27 21:20:00|8665.1|8662.3|8667.6|8664.8|8668.7|8665.9|8662.6|8659.8|445
1643318700000|2022-01-27 21:25:00|8667.4|8664.6|8671.7|8668.9|8674.6|8671.8|8666.7|8663.9|288
1643319000000|2022-01-27 21:30:00|8673.1|8670.3|8676.6|8673.8|8680.6|8677.8|8668.7|8665.9|606
1643319300000|2022-01-27 21:35:00|8676.7|8673.9|8679.4|8676.6|8682.1|8679.3|8673.7|8670.9|617
1643319600000|2022-01-27 21:40:00|8680|8677.2|8683.1|8680.3|8683.1|8680.3|8679.5|8676.7|259
1643319900000|2022-01-27 21:45:00|8682.1|8679.3|8698.4|8695.6|8701.4|8698.6|8682.1|8679.3|601
1643320200000|2022-01-27 21:50:00|8699.2|8696.4|8690.9|8688.1|8699.2|8696.4|8682.6|8679.8|267
1643320500000|2022-01-27 21:55:00|8690.5|8687.7|8688.8|8686|8695.1|8692.3|8686.7|8683.9|319
1643324400000|2022-01-27 23:00:00|8707.7|8704.9|8699.3|8696.5|8709.1|8705.7|8693.5|8690.7|396
1643324700000|2022-01-27 23:05:00|8699.8|8697|8711.5|8708.7|8715|8712.2|8699.8|8697|242
1643325000000|2022-01-27 23:10:00|8711.9|8709.1|8708.5|8705.7|8718.5|8715.7|8706.6|8703.8|387
1643325300000|2022-01-27 23:15:00|8708.6|8705.8|8700.5|8697.7|8709|8706.2|8698.8|8696|240
1643325600000|2022-01-27 23:20:00|8700.8|8698|8702.1|8699.3|8704|8701.2|8697.3|8694.5|220
1643325900000|2022-01-27 23:25:00|8702|8699.2|8703.8|8701|8704.5|8701.7|8698.5|8695.7|158
1643326200000|2022-01-27 23:30:00|8704.3|8701.5|8704.4|8701.6|8705.4|8702.6|8699.9|8697.1|125
1643326500000|2022-01-27 23:35:00|8704.8|8702|8696.4|8693.6|8707.1|8704.3|8696.4|8693.6|140
1643326800000|2022-01-27 23:40:00|8697.4|8694.6|8707.8|8705|8709.1|8706.3|8696.4|8693.6|473
1643327100000|2022-01-27 23:45:00|8708.1|8705.3|8705.4|8702.6|8709.4|8706.6|8702.4|8699.6|68
1643327400000|2022-01-27 23:50:00|8704.9|8702.1|8707.4|8704.6|8707.7|8704.9|8701.4|8698.6|84
1643327700000|2022-01-27 23:55:00|8707.7|8704.9|8697.4|8694.6|8708.2|8705.4|8696.9|8694.1|137
1643328000000|2022-01-28 00:00:00|8696.7|8693.9|8693.3|8690.5|8697.4|8694.6|8687.3|8684.5|414
1643328300000|2022-01-28 00:05:00|8693.6|8690.8|8686.8|8684|8694.8|8692|8686.3|8683.5|243
1643328600000|2022-01-28 00:10:00|8687.3|8684.5|8699.8|8697|8701.2|8698.4|8687.3|8684.5|154
1643328900000|2022-01-28 00:15:00|8699.3|8696.5|8689.3|8686.5|8701.7|8698.9|8686.6|8683.8|145
1643329200000|2022-01-28 00:20:00|8689.6|8686.8|8682.9|8680.1|8690.3|8687.5|8681.3|8678.5|306
1643329500000|2022-01-28 00:25:00|8682.4|8679.6|8682.3|8679.5|8689.3|8686.5|8681.3|8678.5|119
1643329800000|2022-01-28 00:30:00|8681.8|8679|8676.6|8673.8|8683.6|8680.8|8669.4|8666.6|392
1643330100000|2022-01-28 00:35:00|8676.2|8673.4|8680.2|8677.4|8680.6|8677.8|8675.2|8672.4|97
1643330400000|2022-01-28 00:40:00|8679.5|8676.7|8677.7|8674.9|8685.1|8682.3|8675.2|8672.4|163
1643330700000|2022-01-28 00:45:00|8677.4|8674.6|8682.7|8679.9|8687.2|8684.4|8672.2|8669.4|205
1643331000000|2022-01-28 00:50:00|8683.2|8680.4|8686.2|8683.4|8688.2|8685.4|8680.7|8677.9|138
1643331300000|2022-01-28 00:55:00|8685.8|8683|8689.8|8687|8695.2|8692.4|8685.7|8682.9|255
1643331600000|2022-01-28 01:00:00|8690.2|8687.4|8674.5|8671.7|8690.7|8687.9|8668.3|8665.5|1614
1643331900000|2022-01-28 01:05:00|8674.1|8671.3|8661.1|8658.3|8679.1|8676.3|8660.1|8657.3|540
1643332200000|2022-01-28 01:10:00|8660.3|8657.5|8654.4|8651.6|8668.1|8665.3|8652.9|8650.1|455
1643332500000|2022-01-28 01:15:00|8655.1|8652.3|8658.2|8655.4|8660.6|8657.8|8646.9|8644.1|755
1643332800000|2022-01-28 01:20:00|8658.1|8655.3|8661.4|8658.6|8670.4|8667.6|8656.7|8653.9|561
1643333100000|2022-01-28 01:25:00|8661.7|8658.9|8668.4|8665.6|8672.7|8669.9|8660.5|8657.7|549
1643333400000|2022-01-28 01:30:00|8668.7|8665.9|8646.5|8643.7|8670.1|8667.3|8644.5|8641.7|514
1643333700000|2022-01-28 01:35:00|8646.9|8644.1|8645.3|8642.5|8649.7|8646.9|8641.3|8638.5|460
1643334000000|2022-01-28 01:40:00|8644.6|8641.8|8653.3|8650.5|8661.3|8658.5|8640.6|8637.8|605
1643334300000|2022-01-28 01:45:00|8652.3|8649.5|8647|8644.2|8655|8652.2|8637.8|8635|646
1643334600000|2022-01-28 01:50:00|8646.3|8643.5|8642.6|8639.8|8656|8653.2|8642.3|8639.5|697
1643334900000|2022-01-28 01:55:00|8643|8640.2|8663.1|8660.3|8666.1|8663.3|8642.6|8639.8|530
1643335200000|2022-01-28 02:00:00|8663.5|8660.7|8657.1|8654.3|8667|8664.2|8654.3|8651.5|512
1643335500000|2022-01-28 02:05:00|8656.4|8653.6|8661.9|8659.1|8662.9|8660.1|8654.2|8651.4|363
1643335800000|2022-01-28 02:10:00|8662.3|8659.5|8654.4|8651.6|8665.9|8663.1|8653.1|8650.3|516
1643336100000|2022-01-28 02:15:00|8654.8|8652|8665.1|8662.3|8665.9|8663.1|8654.1|8651.3|305
1643336400000|2022-01-28 02:20:00|8665.4|8662.6|8665.4|8662.6|8668.1|8665.3|8663.1|8660.3|240
1643336700000|2022-01-28 02:25:00|8665|8662.2|8665.4|8662.6|8667.7|8664.9|8663.2|8660.4|301
1643337000000|2022-01-28 02:30:00|8665.7|8662.9|8663.9|8661.1|8667.6|8664.8|8658.2|8655.4|492
1643337300000|2022-01-28 02:35:00|8663.5|8660.7|8660.8|8658|8663.5|8660.7|8655.8|8653|294
1643337600000|2022-01-28 02:40:00|8660.5|8657.7|8655.8|8653|8662.8|8660|8655.8|8653|244
1643337900000|2022-01-28 02:45:00|8655.5|8652.7|8670.8|8668|8670.8|8668|8654.8|8652|522
1643338200000|2022-01-28 02:50:00|8670.5|8667.7|8674.8|8672|8676.5|8673.7|8667.8|8665|270
1643338500000|2022-01-28 02:55:00|8674.9|8672.1|8681.8|8679|8683.8|8681|8674.8|8672|406
1643338800000|2022-01-28 03:00:00|8682.1|8679.3|8686.9|8684.1|8689.5|8686.7|8681.8|8679|418
1643339100000|2022-01-28 03:05:00|8685.9|8683.1|8676.4|8673.6|8686.8|8684|8675.7|8672.9|717
1643339400000|2022-01-28 03:10:00|8676.7|8673.9|8672.4|8669.6|8683.1|8680.3|8669.4|8666.6|859
1643339700000|2022-01-28 03:15:00|8672.9|8670.1|8658.7|8655.9|8673.4|8670.6|8654.6|8651.8|623
1643340000000|2022-01-28 03:20:00|8659.6|8656.8|8662.7|8659.9|8665.7|8662.9|8657.7|8654.9|334
1643340300000|2022-01-28 03:25:00|8662.4|8659.6|8657.8|8655|8665|8662.2|8657.7|8654.9|310
1643340600000|2022-01-28 03:30:00|8658.3|8655.5|8654.7|8651.9|8659|8656.2|8650.7|8647.9|395
1643340900000|2022-01-28 03:35:00|8654.8|8652|8667.5|8664.7|8667.7|8664.9|8654.3|8651.5|360
1643341200000|2022-01-28 03:40:00|8667.1|8664.3|8661|8658.2|8667.5|8664.7|8655.6|8652.8|306
1643341500000|2022-01-28 03:45:00|8660.6|8657.8|8668.6|8665.8|8672.5|8669.7|8660.6|8657.8|265
1643341800000|2022-01-28 03:50:00|8669.1|8666.3|8668.6|8665.8|8672.5|8669.7|8666.6|8663.8|154
1643342100000|2022-01-28 03:55:00|8668.9|8666.1|8673.6|8670.8|8674.4|8671.6|8665.6|8662.8|233
1643342400000|2022-01-28 04:00:00|8674.4|8671.6|8672.6|8669.8|8676.9|8674.1|8671.6|8668.8|438
1643342700000|2022-01-28 04:05:00|8671.2|8668.4|8663.4|8660.6|8674.6|8671.8|8661.5|8658.7|304
1643343000000|2022-01-28 04:10:00|8663|8660.2|8668.8|8666|8668.9|8666.1|8661.9|8659.1|107
1643343300000|2022-01-28 04:15:00|8667.8|8665|8657.8|8655|8668.8|8666|8652.8|8650|223
1643343600000|2022-01-28 04:20:00|8657|8654.2|8661.8|8659|8662.8|8660|8656.8|8654|119
1643343900000|2022-01-28 04:25:00|8661|8658.2|8670.5|8667.7|8671.5|8668.7|8660|8657.2|334
1643344200000|2022-01-28 04:30:00|8671.5|8668.7|8672.6|8669.8|8674.6|8671.8|8668.9|8666.1|199
1643344500000|2022-01-28 04:35:00|8672.3|8669.5|8668.6|8665.8|8672.6|8669.8|8667.8|8665|75
1643344800000|2022-01-28 04:40:00|8669.6|8666.8|8669.7|8666.9|8670.6|8667.8|8667.8|8665|75
1643345100000|2022-01-28 04:45:00|8669.6|8666.8|8664.7|8661.9|8672.6|8669.8|8664.7|8661.9|115
1643345400000|2022-01-28 04:50:00|8665.4|8662.6|8662.7|8659.9|8665.7|8662.9|8658.7|8655.9|189
1643345700000|2022-01-28 04:55:00|8661.7|8658.9|8666.5|8663.7|8666.5|8663.7|8659.7|8656.9|174
1643346000000|2022-01-28 05:00:00|8666.2|8663.4|8664.4|8661.6|8666.5|8663.7|8659.7|8656.9|167
1643346300000|2022-01-28 05:05:00|8663.5|8660.7|8660.5|8657.7|8665.5|8662.7|8660.5|8657.7|165
1643346600000|2022-01-28 05:10:00|8659.7|8656.9|8672.3|8669.5|8675.4|8672.6|8656.7|8653.9|428
1643346900000|2022-01-28 05:15:00|8672.7|8669.9|8685.3|8682.5|8687.2|8684.4|8672.5|8669.7|512
1643347200000|2022-01-28 05:20:00|8684.3|8681.5|8686.3|8683.5|8691.7|8688.9|8683.8|8681|427
1643347500000|2022-01-28 05:25:00|8686.6|8683.8|8687.3|8684.5|8689.3|8686.5|8684.3|8681.5|208
1643347800000|2022-01-28 05:30:00|8686.3|8683.5|8690.3|8687.5|8694.3|8691.5|8684.9|8682.1|523
1643348100000|2022-01-28 05:35:00|8689.9|8687.1|8685.6|8682.8|8691.3|8688.5|8678.4|8675.6|507
1643348400000|2022-01-28 05:40:00|8686.4|8683.6|8681.9|8679.1|8691.6|8688.8|8680.7|8677.9|391
1643348700000|2022-01-28 05:45:00|8681.6|8678.8|8687.2|8684.4|8688.5|8685.7|8680.6|8677.8|227
1643349000000|2022-01-28 05:50:00|8687.5|8684.7|8692.4|8689.6|8693.8|8691|8684.5|8681.7|499
1643349300000|2022-01-28 05:55:00|8692.7|8689.9|8694.4|8691.6|8696.2|8693.4|8690.5|8687.7|223
1643349600000|2022-01-28 06:00:00|8693.5|8690.7|8684.3|8681.5|8699.5|8696.7|8682.6|8679.8|436
1643349900000|2022-01-28 06:05:00|8684|8681.2|8680.5|8677.7|8687.2|8684.4|8676.3|8673.5|583
1643350200000|2022-01-28 06:10:00|8679.5|8676.7|8681.5|8678.7|8684.8|8682|8673.5|8670.7|449
1643350500000|2022-01-28 06:15:00|8682|8679.2|8685.6|8682.8|8693.3|8690.5|8679.5|8676.7|497
1643350800000|2022-01-28 06:20:00|8686|8683.2|8694.6|8691.8|8696|8693.2|8685.4|8682.6|325
1643351100000|2022-01-28 06:25:00|8694.4|8691.6|8683.9|8681.1|8695.3|8692.5|8680.1|8677.3|296
1643351400000|2022-01-28 06:30:00|8684.3|8681.5|8680.4|8677.6|8684.4|8681.6|8676.4|8673.6|295
1643351700000|2022-01-28 06:35:00|8680.9|8678.1|8689.1|8686.3|8689.1|8686.3|8677.7|8674.9|379
1643352000000|2022-01-28 06:40:00|8689.6|8686.8|8674.1|8671.3|8691.4|8688.6|8673.1|8670.3|409
1643352300000|2022-01-28 06:45:00|8674.4|8671.6|8675.7|8672.9|8676.7|8673.9|8666.1|8663.3|513
1643352600000|2022-01-28 06:50:00|8676.2|8673.4|8671.7|8668.9|8677.7|8674.9|8666.4|8663.6|319
1643352900000|2022-01-28 06:55:00|8671.4|8668.6|8672.2|8669.4|8675.1|8672.3|8666.7|8663.9|543
1643353200000|2022-01-28 07:00:00|8672|8669.2|8674.2|8671.4|8679.7|8676.9|8668.9|8666.1|227
1643353500000|2022-01-28 07:05:00|8673.8|8671|8678.6|8675.8|8682.7|8679.9|8670.8|8668|331
1643353800000|2022-01-28 07:10:00|8678.5|8675.7|8673|8670.2|8678.5|8675.7|8668|8665.2|227
1643354100000|2022-01-28 07:15:00|8672.6|8669.8|8671.9|8669.1|8676|8673.2|8667|8664.2|212
1643354400000|2022-01-28 07:20:00|8671.6|8668.8|8666.9|8664.1|8671.9|8669.1|8662.1|8659.3|489
1643354700000|2022-01-28 07:25:00|8667.3|8664.5|8672.1|8669.3|8677.9|8675.1|8664.9|8662.1|305
1643355000000|2022-01-28 07:30:00|8671.9|8669.1|8673.9|8671.1|8681.9|8679.1|8667.9|8665.1|328
1643355300000|2022-01-28 07:35:00|8673.6|8670.8|8676.2|8673.4|8676.9|8674.1|8669.9|8667.1|208
1643355600000|2022-01-28 07:40:00|8675.9|8673.1|8685.5|8682.7|8687.9|8685.1|8674.9|8672.1|586
1643355900000|2022-01-28 07:45:00|8685.2|8682.4|8694.8|8692|8696.7|8693.9|8682.3|8679.5|613
1643356200000|2022-01-28 07:50:00|8694.2|8691.4|8697.5|8694.7|8702.4|8699.6|8692.2|8689.4|968
1643356500000|2022-01-28 07:55:00|8697.4|8694.6|8697.5|8694.7|8700.5|8697.7|8693.3|8690.1|837
1643356800000|2022-01-28 08:00:00|8697.8|8695|8703.2|8700.4|8707.5|8704.7|8696.5|8693.7|1414
1643357100000|2022-01-28 08:05:00|8702.8|8700|8698.2|8695.4|8707.2|8704.4|8695.2|8692.4|979
1643357400000|2022-01-28 08:10:00|8697.9|8695.1|8695.5|8692.7|8704.8|8702|8694|8691.2|580
1643357700000|2022-01-28 08:15:00|8695|8692.2|8691.8|8689|8699|8696.2|8686.8|8684|683
1643358000000|2022-01-28 08:20:00|8691.1|8688.3|8664.5|8661.7|8691.8|8689|8660.1|8657.3|1779
1643358300000|2022-01-28 08:25:00|8665.1|8662.3|8669.8|8667|8682.8|8680|8660.1|8657.3|1543
1643358600000|2022-01-28 08:30:00|8669.9|8667.1|8663.8|8661|8678.8|8676|8656.1|8653.3|1137
1643358900000|2022-01-28 08:35:00|8663.4|8660.6|8660.4|8657.6|8670.1|8667.3|8658.8|8656|519
1643359200000|2022-01-28 08:40:00|8660.1|8657.3|8652|8649.2|8662.1|8659.3|8640.4|8637.6|1297
1643359500000|2022-01-28 08:45:00|8652.2|8649.4|8647.9|8645.1|8656|8653.2|8646|8643.2|527
1643359800000|2022-01-28 08:50:00|8647.7|8644.9|8652|8649.2|8655|8652.2|8644.9|8642.1|657
1643360100000|2022-01-28 08:55:00|8651.9|8649.1|8656|8653.2|8658.8|8656|8647|8644.2|775
1643360400000|2022-01-28 09:00:00|8656.3|8653.5|8646.3|8643.5|8658.5|8655.7|8644|8641.2|1306
1643360700000|2022-01-28 09:05:00|8647.3|8644.5|8634.4|8631.6|8648.6|8645.8|8625.8|8623|1251
1643361000000|2022-01-28 09:10:00|8634.6|8631.8|8650.6|8647.8|8651.6|8648.8|8629.7|8626.9|967
1643361300000|2022-01-28 09:15:00|8650.2|8647.4|8645.6|8642.8|8653.1|8650.3|8640.7|8637.9|531
1643361600000|2022-01-28 09:20:00|8645.9|8643.1|8650.5|8647.7|8657.2|8654.4|8643.6|8640.8|614
1643361900000|2022-01-28 09:25:00|8650.4|8647.6|8640.9|8638.1|8657.2|8654.4|8640.4|8637.6|523
1643362200000|2022-01-28 09:30:00|8640.5|8637.7|8644.9|8642.1|8650.9|8648.1|8635.5|8632.7|969
1643362500000|2022-01-28 09:35:00|8644.5|8641.7|8665.2|8662.4|8667.2|8664.4|8641.5|8638.7|870
1643362800000|2022-01-28 09:40:00|8665.3|8662.5|8668.5|8665.7|8668.5|8665.7|8652.5|8649.7|797
1643363100000|2022-01-28 09:45:00|8668.3|8665.5|8682.6|8679.8|8687.6|8684.8|8663.5|8660.7|2042
1643363400000|2022-01-28 09:50:00|8683.1|8680.3|8674.9|8672.1|8687.6|8684.8|8669.9|8667.1|718
1643363700000|2022-01-28 09:55:00|8675.5|8672.7|8667|8664.2|8678.9|8676.1|8661.9|8659.1|518
1643364000000|2022-01-28 10:00:00|8666.9|8664.1|8647.5|8644.7|8667.9|8665.1|8641.5|8638.7|1176
1643364300000|2022-01-28 10:05:00|8647.8|8645|8652.1|8649.3|8652.5|8649.7|8641.5|8638.7|558
1643364600000|2022-01-28 10:10:00|8652.5|8649.7|8669.8|8667|8672.1|8669.3|8648.5|8645.7|921
1643364900000|2022-01-28 10:15:00|8670.1|8667.3|8657.3|8654.5|8676|8673.2|8657.1|8654.3|922
1643365200000|2022-01-28 10:20:00|8657.1|8654.3|8657.8|8655|8659.1|8656.3|8651.9|8649.1|666
1643365500000|2022-01-28 10:25:00|8658.1|8655.3|8648.1|8645.3|8658.9|8656.1|8646.1|8643.3|511
1643365800000|2022-01-28 10:30:00|8648.2|8645.4|8634|8631.2|8651.1|8648.3|8621.4|8618.6|1355
1643366100000|2022-01-28 10:35:00|8633.7|8630.9|8640.9|8638.1|8647.4|8644.6|8633.3|8630.5|751
1643366400000|2022-01-28 10:40:00|8640.4|8637.6|8649|8646.2|8650.2|8647.4|8639|8636.2|541
1643366700000|2022-01-28 10:45:00|8649.3|8646.5|8651|8648.2|8659|8656.2|8645|8642.2|624
1643367000000|2022-01-28 10:50:00|8651.3|8648.5|8652|8649.2|8657.3|8654.5|8647.5|8644.7|428
1643367300000|2022-01-28 10:55:00|8652.3|8649.5|8648|8645.2|8656.8|8654|8646|8643.2|378
1643367600000|2022-01-28 11:00:00|8647.6|8644.8|8648.6|8645.8|8661.3|8658.5|8646.1|8643.3|585
1643367900000|2022-01-28 11:05:00|8648.3|8645.5|8644.9|8642.1|8651.3|8648.5|8643.3|8640.5|303
1643368200000|2022-01-28 11:10:00|8645.3|8642.5|8644.6|8641.8|8648.6|8645.8|8632.7|8629.9|690
1643368500000|2022-01-28 11:15:00|8643.7|8640.9|8658.2|8655.4|8658.5|8655.7|8636.2|8633.4|923
1643368800000|2022-01-28 11:20:00|8658.5|8655.7|8667.9|8665.1|8668.3|8665.5|8656.2|8653.4|1251
1643369100000|2022-01-28 11:25:00|8668.3|8665.5|8676.6|8673.8|8678.9|8676.1|8663.3|8660.5|897
1643369400000|2022-01-28 11:30:00|8676.1|8673.3|8678.4|8675.6|8682.9|8680.1|8674.6|8671.8|682
1643369700000|2022-01-28 11:35:00|8678.1|8675.3|8678.2|8675.4|8684.6|8681.8|8676.9|8674.1|610
1643370000000|2022-01-28 11:40:00|8678.6|8675.8|8666.2|8663.4|8678.6|8675.8|8662.4|8659.6|930
1643370300000|2022-01-28 11:45:00|8666.5|8663.7|8687.2|8684.4|8689.7|8686.9|8665.2|8662.4|987
1643370600000|2022-01-28 11:50:00|8687.5|8684.7|8679.8|8677|8689.9|8687.1|8677.8|8675|482
1643370900000|2022-01-28 11:55:00|8680.2|8677.4|8686.6|8683.8|8688.8|8686|8673.2|8670.4|745
1643371200000|2022-01-28 12:00:00|8687|8684.2|8688.5|8685.7|8689.8|8687|8671.6|8668.8|780
1643371500000|2022-01-28 12:05:00|8689|8686.2|8685.1|8682.3|8692.5|8689.7|8684.1|8681.3|482
1643371800000|2022-01-28 12:10:00|8685.3|8682.5|8698.6|8695.8|8699.8|8697|8682.8|8680|781
1643372100000|2022-01-28 12:15:00|8697.9|8695.1|8697.1|8694.3|8703.8|8701|8693.8|8691|718
1643372400000|2022-01-28 12:20:00|8697.3|8694.5|8673.1|8670.3|8698.8|8696|8672.1|8669.3|1184
1643372700000|2022-01-28 12:25:00|8673.4|8670.6|8671.4|8668.6|8680.9|8678.1|8669.2|8666.4|793
1643373000000|2022-01-28 12:30:00|8672|8669.2|8690.3|8687.5|8694.4|8691.6|8671.4|8668.6|1063
1643373300000|2022-01-28 12:35:00|8690.7|8687.9|8678.3|8675.5|8694.2|8691.4|8676|8673.2|548
1643373600000|2022-01-28 12:40:00|8678.6|8675.8|8677|8674.2|8688.7|8685.9|8675.5|8672.7|573
1643373900000|2022-01-28 12:45:00|8677.5|8674.7|8678.3|8675.5|8681.6|8678.8|8671.9|8669.1|849
1643374200000|2022-01-28 12:50:00|8678.6|8675.8|8682.6|8679.8|8682.6|8679.8|8668.7|8665.9|947
1643374500000|2022-01-28 12:55:00|8681.9|8679.1|8690.2|8687.4|8694.6|8691.8|8680.8|8678|827
1643374800000|2022-01-28 13:00:00|8689.9|8687.1|8743.6|8740.8|8746.5|8743.7|8687.9|8685.1|4484
1643375100000|2022-01-28 13:05:00|8742.6|8739.8|8732.6|8729.8|8743.6|8740.8|8726.6|8723.8|2169
1643375400000|2022-01-28 13:10:00|8732.3|8729.5|8745.1|8742.3|8747.1|8744.3|8726.1|8723.3|2019
1643375700000|2022-01-28 13:15:00|8745.8|8743|8761.6|8758.8|8776.6|8773.8|8745.8|8743|5155
1643376000000|2022-01-28 13:20:00|8760.9|8758.1|8751.9|8749.1|8760.9|8758.1|8746.1|8743.3|1557
1643376300000|2022-01-28 13:25:00|8751.6|8748.8|8747.2|8744.4|8752.9|8750.1|8741.2|8738.4|782
1643376600000|2022-01-28 13:30:00|8747.4|8744.6|8758.6|8755.8|8765.4|8762.6|8747.4|8744.6|1893
1643376900000|2022-01-28 13:35:00|8757.6|8754.8|8765.5|8762.7|8772.2|8769.4|8757.6|8754.8|1554
1643377200000|2022-01-28 13:40:00|8765|8762.2|8785.2|8782.4|8790.4|8787.6|8761.5|8758.7|3968
1643377500000|2022-01-28 13:45:00|8785.9|8783.1|8773.8|8771|8790.9|8788.1|8767.4|8764.6|3155
1643377800000|2022-01-28 13:50:00|8773.5|8770.7|8784.5|8781.7|8788.2|8785.4|8763.5|8760.7|2049
1643378100000|2022-01-28 13:55:00|8783.8|8781|8780.3|8777.5|8785.5|8782.7|8770.2|8767.4|1918
1643378400000|2022-01-28 14:00:00|8781|8778.2|8825.2|8822.4|8827.5|8824.7|8778.5|8775.7|6723
1643378700000|2022-01-28 14:05:00|8825.7|8822.9|8781.8|8779|8827.3|8824.5|8778.1|8775.3|4184
1643379000000|2022-01-28 14:10:00|8781.3|8778.5|8779.5|8776.7|8792|8789.2|8774.6|8771.8|3099
1643379300000|2022-01-28 14:15:00|8780.3|8777.5|8785.4|8782.6|8790|8787.2|8771.1|8768.3|3721
1643379600000|2022-01-28 14:20:00|8785.9|8783.1|8770.4|8767.6|8785.9|8783.1|8769.7|8766.9|2731
1643379900000|2022-01-28 14:25:00|8770.5|8767.7|8787.5|8784.7|8788.7|8785.9|8758.9|8756.1|2942
1643380200000|2022-01-28 14:30:00|8787.4|8784.6|8812.9|8810.1|8815.4|8812.6|8767.7|8764.9|4082
1643380500000|2022-01-28 14:35:00|8813.7|8810.9|8798.3|8795.5|8815.4|8812.6|8791.2|8788.4|2775
1643380800000|2022-01-28 14:40:00|8799.2|8796.4|8800.5|8797.7|8807.5|8804.7|8792.8|8790|2398
1643381100000|2022-01-28 14:45:00|8800.6|8797.8|8807.5|8804.7|8812.6|8809.8|8797.8|8795|2692
1643381400000|2022-01-28 14:50:00|8807.6|8804.8|8821.9|8819.1|8832.1|8829.3|8806.6|8803.8|5099
1643381700000|2022-01-28 14:55:00|8821.6|8818.8|8828.6|8825.8|8828.6|8825.8|8808.8|8806|2542
1643382000000|2022-01-28 15:00:00|8828.9|8826.1|8754.4|8751.6|8836.6|8833.8|8743.2|8740.4|10321
1643382300000|2022-01-28 15:05:00|8755.7|8752.9|8788.7|8785.9|8792.7|8789.9|8752.2|8749.4|3728
1643382600000|2022-01-28 15:10:00|8789.2|8786.4|8788.3|8785.5|8796.9|8794.1|8778.7|8775.9|4001
1643382900000|2022-01-28 15:15:00|8788.5|8785.7|8779.8|8777|8794.7|8791.9|8769.5|8766.7|3285
1643383200000|2022-01-28 15:20:00|8779.7|8776.9|8772.5|8769.7|8791.5|8788.7|8768|8765.2|4179
1643383500000|2022-01-28 15:25:00|8771.5|8768.7|8776.5|8773.7|8783.5|8780.7|8766.6|8763.8|3574
1643383800000|2022-01-28 15:30:00|8777.2|8774.4|8747.8|8745|8779.6|8776.8|8745.9|8743.1|3573
1643384100000|2022-01-28 15:35:00|8747.9|8745.1|8751.4|8748.6|8756.5|8753.7|8744.3|8741.5|2894
1643384400000|2022-01-28 15:40:00|8750.4|8747.6|8741.4|8738.6|8753.4|8750.6|8719.2|8716.4|3903
1643384700000|2022-01-28 15:45:00|8742.1|8739.3|8740.6|8737.8|8751.1|8748.3|8732.4|8729.6|2849
1643385000000|2022-01-28 15:50:00|8741.1|8738.3|8738.9|8736.1|8748.1|8745.3|8733.2|8730.4|2713
1643385300000|2022-01-28 15:55:00|8739|8736.2|8726.5|8723.7|8739.9|8737.1|8717.8|8715|3217
1643385600000|2022-01-28 16:00:00|8728|8725.2|8718.2|8715.4|8735.2|8732.4|8709.2|8706.4|3015
1643385900000|2022-01-28 16:05:00|8717.2|8714.4|8718.8|8716|8731.5|8728.7|8708|8705.2|3973
1643386200000|2022-01-28 16:10:00|8718.7|8715.9|8716|8713.2|8722.1|8719.3|8701.1|8698.3|3098
1643386500000|2022-01-28 16:15:00|8717|8714.2|8727|8724.2|8735.6|8732.8|8716.8|8714|2707
1643386800000|2022-01-28 16:20:00|8727.1|8724.3|8759.8|8757|8761.9|8759.1|8727.1|8724.3|4065
1643387100000|2022-01-28 16:25:00|8759.9|8757.1|8753.8|8751|8772.3|8769.5|8749.6|8746.8|6218
1643387400000|2022-01-28 16:30:00|8754.8|8752|8725.2|8722.4|8761.3|8758.5|8721.6|8718.8|4130
1643387700000|2022-01-28 16:35:00|8725.1|8722.3|8713.7|8710.9|8730.2|8727.4|8710.7|8707.9|1980
1643388000000|2022-01-28 16:40:00|8713|8710.2|8717.7|8714.9|8727.5|8724.7|8705.7|8702.9|4838
1643388300000|2022-01-28 16:45:00|8718|8715.2|8709.5|8706.7|8722.2|8719.4|8703.5|8700.7|1582
1643388600000|2022-01-28 16:50:00|8708.7|8705.9|8708.5|8705.7|8711.7|8708.9|8693.6|8690.8|2293
1643388900000|2022-01-28 16:55:00|8707.5|8704.7|8732.8|8730|8738|8735.2|8706.5|8703.7|2210
1643389200000|2022-01-28 17:00:00|8734|8731.2|8739.8|8737|8742.1|8739.3|8728.8|8726|1593
1643389500000|2022-01-28 17:05:00|8740|8737.2|8728.3|8725.5|8742.8|8740|8726.1|8723.3|1232
1643389800000|2022-01-28 17:10:00|8727.9|8725.1|8721.4|8718.6|8736.1|8733.3|8717.1|8714.3|1339
1643390100000|2022-01-28 17:15:00|8721.6|8718.8|8718.7|8715.9|8725.9|8723.1|8706.7|8703.9|1724
1643390400000|2022-01-28 17:20:00|8718.2|8715.4|8702.1|8699.3|8718.7|8715.9|8698.2|8695.4|1500
1643390700000|2022-01-28 17:25:00|8701.2|8698.4|8673.5|8670.7|8708.7|8705.9|8672.5|8669.7|4278
1643391000000|2022-01-28 17:30:00|8672.9|8670.1|8648|8645.2|8678.9|8676.1|8644.7|8641.9|4803
1643391300000|2022-01-28 17:35:00|8648.2|8645.4|8605|8602.2|8649|8646.2|8600.4|8597.6|7979
1643391600000|2022-01-28 17:40:00|8605.3|8602.5|8652.8|8650|8655.3|8652.5|8602.1|8599.3|6695
1643391900000|2022-01-28 17:45:00|8653|8650.2|8653.9|8651.1|8659.3|8656.5|8646.8|8644|2959
1643392200000|2022-01-28 17:50:00|8654.1|8651.3|8645.2|8642.4|8655.3|8652.5|8640.6|8637.8|1574
1643392500000|2022-01-28 17:55:00|8645.6|8642.8|8648.4|8645.6|8660.1|8657.3|8645.6|8642.8|1677
1643392800000|2022-01-28 18:00:00|8648.1|8645.3|8656.9|8654.1|8660|8657.2|8646.7|8643.9|2695
1643393100000|2022-01-28 18:05:00|8657.6|8654.8|8675.5|8672.7|8678.4|8675.6|8656|8653.2|2761
1643393400000|2022-01-28 18:10:00|8675.2|8672.4|8670.8|8668|8677.9|8675.1|8664.7|8661.9|1912
1643393700000|2022-01-28 18:15:00|8671|8668.2|8669.7|8666.9|8680.7|8677.9|8667.8|8665|1884
1643394000000|2022-01-28 18:20:00|8669.8|8667|8671.2|8668.4|8683.5|8680.7|8668.7|8665.9|3351
1643394300000|2022-01-28 18:25:00|8671.3|8668.5|8699.7|8696.9|8699.8|8697|8670.2|8667.4|2246
1643394600000|2022-01-28 18:30:00|8699.8|8697|8683|8680.2|8700.5|8697.7|8682.1|8679.3|1666
1643394900000|2022-01-28 18:35:00|8683.6|8680.8|8677.8|8675|8692.8|8690|8668.3|8665.5|1150
1643395200000|2022-01-28 18:40:00|8676.9|8674.1|8676.8|8674|8679.8|8677|8667.9|8665.1|1307
1643395500000|2022-01-28 18:45:00|8677.8|8675|8668.8|8666|8677.9|8675.1|8662.8|8660|1541
1643395800000|2022-01-28 18:50:00|8667.9|8665.1|8675.4|8672.6|8675.4|8672.6|8663.1|8660.3|1404
1643396100000|2022-01-28 18:55:00|8674.7|8671.9|8665.6|8662.8|8680.2|8677.4|8664.7|8661.9|1523
1643396400000|2022-01-28 19:00:00|8664.6|8661.8|8669.4|8666.6|8677.4|8674.6|8662.5|8659.7|1536
1643396700000|2022-01-28 19:05:00|8670.2|8667.4|8636|8633.2|8674.2|8671.4|8632|8629.2|3415
1643397000000|2022-01-28 19:10:00|8636.4|8633.6|8619.7|8616.9|8637|8634.2|8616.2|8613.4|2751
1643397300000|2022-01-28 19:15:00|8619.4|8616.6|8644.2|8641.4|8647.2|8644.4|8618|8615.2|3472
1643397600000|2022-01-28 19:20:00|8643.8|8641|8634.1|8631.3|8650.2|8647.4|8630.5|8627.7|4434
1643397900000|2022-01-28 19:25:00|8634.8|8632|8630.4|8627.6|8654.3|8651.5|8625.6|8622.8|8143
1643398200000|2022-01-28 19:30:00|8630.6|8627.8|8613.8|8611|8631.3|8628.5|8612.8|8610|2641
1643398500000|2022-01-28 19:35:00|8613.6|8610.8|8626.7|8623.9|8629.7|8626.9|8613.6|8610.8|1233
1643398800000|2022-01-28 19:40:00|8627.6|8624.8|8634.6|8631.8|8640.6|8637.8|8625.4|8622.6|1076
1643399100000|2022-01-28 19:45:00|8633.6|8630.8|8637.5|8634.7|8639.5|8636.7|8628.7|8625.9|670
1643399400000|2022-01-28 19:50:00|8637.2|8634.4|8635.2|8632.4|8643.4|8640.6|8631.7|8628.9|1250
1643399700000|2022-01-28 19:55:00|8634.7|8631.9|8653.2|8650.4|8658|8655.2|8633.5|8630.7|1572
1643400000000|2022-01-28 20:00:00|8653|8650.2|8650.3|8647.5|8657.8|8655|8645.7|8642.9|746
1643400300000|2022-01-28 20:05:00|8650.5|8647.7|8652.5|8649.7|8658.1|8655.3|8641.8|8639|1341
1643400600000|2022-01-28 20:10:00|8652.6|8649.8|8657.5|8654.7|8658.5|8655.7|8646.6|8643.8|435
1643400900000|2022-01-28 20:15:00|8657.6|8654.8|8661.6|8658.8|8664.5|8661.7|8657.4|8654.6|463
1643401200000|2022-01-28 20:20:00|8661.4|8658.6|8657.6|8654.8|8664.4|8661.6|8655.3|8652.5|513
1643401500000|2022-01-28 20:25:00|8658.4|8655.6|8652.7|8649.9|8659.9|8657.1|8651.7|8648.9|518
1643401800000|2022-01-28 20:30:00|8651.9|8649.1|8651.2|8648.4|8653.1|8650.3|8639.1|8636.3|1455
1643402100000|2022-01-28 20:35:00|8650.2|8647.4|8653|8650.2|8655|8652.2|8647|8644.2|481
1643402400000|2022-01-28 20:40:00|8652.2|8649.4|8662|8659.2|8664.2|8661.4|8650.5|8646.8|495
1643402700000|2022-01-28 20:45:00|8661.4|8658.6|8673|8670.2|8674.8|8672|8660|8657.2|823
1643403000000|2022-01-28 20:50:00|8672.7|8669.9|8670.7|8667.9|8677|8674.2|8667.7|8664.9|892
1643403300000|2022-01-28 20:55:00|8670.2|8667.4|8677.6|8674.8|8678.6|8675.8|8666.7|8662.9|506
1643403600000|2022-01-28 21:00:00|8677.8|8675|8680.5|8677.7|8680.8|8678|8673.8|8671|298
1643403900000|2022-01-28 21:05:00|8680.6|8677.8|8682.3|8679.5|8684|8681.2|8680.1|8677.3|403
1643404200000|2022-01-28 21:10:00|8681.4|8678.6|8681.4|8678.6|8686.4|8683.6|8679.4|8676.6|416
1643404500000|2022-01-28 21:15:00|8681.9|8679.1|8678.4|8675.6|8683.4|8680.6|8678.3|8675.5|223
1643404800000|2022-01-28 21:20:00|8678.9|8676.1|8679.9|8677.1|8682.2|8679.4|8677.1|8674.3|333
1643405100000|2022-01-28 21:25:00|8680.2|8677.4|8684.4|8681.6|8685.2|8682.4|8679.9|8677.1|180
1643405400000|2022-01-28 21:30:00|8683.9|8681.1|8679.2|8676.4|8684.6|8681.8|8679.2|8676.4|155
1643405700000|2022-01-28 21:35:00|8679.4|8676.6|8681.5|8678.7|8681.9|8679.1|8679.2|8676.4|164
1643406000000|2022-01-28 21:40:00|8681.7|8678.9|8682.5|8679.7|8683.8|8680.7|8678.7|8675.9|174
1643406300000|2022-01-28 21:45:00|8682.8|8678.8|8689.5|8686.7|8689.5|8686.7|8682.2|8678.8|142
1643406600000|2022-01-28 21:50:00|8689.8|8685.8|8691.6|8688.8|8691.8|8689|8686.3|8681.4|208
1643406900000|2022-01-28 21:55:00|8691.9|8687.9|8685.9|8681.9|8691.9|8687.9|8683.6|8678.4|232
1643583600000|2022-01-30 23:00:00|8709.9|8707.1|8708.8|8706|8715.6|8710.8|8696.2|8692.5|1525
1643583900000|2022-01-30 23:05:00|8708.3|8705.5|8707.7|8704.9|8709.3|8706.4|8701.7|8698.9|844
1643584200000|2022-01-30 23:10:00|8708.1|8705.3|8722.5|8719.7|8725.5|8722.7|8708.1|8705.3|643
1643584500000|2022-01-30 23:15:00|8722|8719.2|8711.8|8709|8723.5|8720.7|8709.8|8707|422
1643584800000|2022-01-30 23:20:00|8712.7|8709.9|8716.8|8714|8720.5|8715|8712.7|8709.9|172
1643585100000|2022-01-30 23:25:00|8717.8|8715|8720.6|8717.8|8721.6|8718.8|8715.6|8712.8|113
1643585400000|2022-01-30 23:30:00|8721.2|8718.4|8715.8|8713|8722.6|8719.8|8715.8|8713|163
1643585700000|2022-01-30 23:35:00|8716|8713.2|8709.8|8707|8716.3|8713.5|8707.8|8705|284
1643586000000|2022-01-30 23:40:00|8709.5|8706.7|8711.6|8708.8|8715.8|8713|8705.8|8703|352
1643586300000|2022-01-30 23:45:00|8711.9|8709.1|8714|8711.2|8715.3|8712.5|8707.4|8704.6|191
1643586600000|2022-01-30 23:50:00|8714.3|8711.5|8714.3|8711.5|8717.3|8714.5|8708.3|8705.5|112
1643586900000|2022-01-30 23:55:00|8714|8711.2|8718.9|8716.1|8718.9|8716.1|8712.5|8709.7|598
1643587200000|2022-01-31 00:00:00|8718.7|8715.9|8713.8|8711|8720.9|8718.1|8707.5|8704.7|379
1643587500000|2022-01-31 00:05:00|8714.3|8711.5|8709.3|8706.5|8716.5|8713.7|8706.8|8704|259
1643587800000|2022-01-31 00:10:00|8709.6|8706.8|8718.3|8715.5|8719.3|8716.5|8709.6|8706.8|196
1643588100000|2022-01-31 00:15:00|8717.8|8715|8721.2|8718.4|8727.2|8724.4|8716|8713.2|445
1643588400000|2022-01-31 00:20:00|8721.7|8718.9|8719.2|8716.4|8728.2|8725.4|8718.9|8715.8|249
1643588700000|2022-01-31 00:25:00|8719.5|8716.7|8724.4|8721.6|8725.2|8722.4|8719.5|8716.7|143
1643589000000|2022-01-31 00:30:00|8724.7|8721.9|8724.2|8721.4|8725.2|8722.4|8722.4|8719.6|62
1643589300000|2022-01-31 00:35:00|8725.7|8722.9|8724.2|8721.4|8729|8726.2|8723.2|8720.4|209
1643589600000|2022-01-31 00:40:00|8723.4|8720.6|8721.6|8718.8|8725.2|8722.4|8718.6|8715.8|311
1643589900000|2022-01-31 00:45:00|8720.6|8717.8|8723.3|8720.5|8724.3|8721.5|8717.5|8714.7|140
1643590200000|2022-01-31 00:50:00|8723.6|8720.8|8736.1|8733.3|8737.3|8734.5|8722.6|8719.8|286
1643590500000|2022-01-31 00:55:00|8735.8|8733|8732|8729.2|8738.7|8735.9|8730.2|8727.4|410
1643590800000|2022-01-31 01:00:00|8732.2|8729.4|8749.7|8746.9|8751.7|8748.9|8731.4|8728.6|615
1643591100000|2022-01-31 01:05:00|8750.2|8747.4|8753.7|8750.9|8755.7|8752.9|8744.7|8741.9|341
1643591400000|2022-01-31 01:10:00|8753.4|8750.6|8750.3|8747.5|8754.7|8751.9|8749.9|8747.1|250
1643591700000|2022-01-31 01:15:00|8750.6|8747.8|8745.3|8742.5|8753.6|8750.8|8742.6|8739.8|303
1643592000000|2022-01-31 01:20:00|8745.6|8742.8|8742.3|8739.5|8745.6|8742.8|8740.8|8738|316
1643592300000|2022-01-31 01:25:00|8742|8739.2|8743.6|8740.8|8744.4|8741.6|8740.8|8738|154
1643592600000|2022-01-31 01:30:00|8744.1|8741.3|8746.2|8743.4|8749.6|8746.8|8740.6|8737.8|454
1643592900000|2022-01-31 01:35:00|8746.4|8743.6|8751.2|8748.4|8753.8|8751|8746.2|8743.4|688
1643593200000|2022-01-31 01:40:00|8750.2|8747.4|8751.1|8748.3|8757.1|8754.3|8749.7|8746.9|260
1643593500000|2022-01-31 01:45:00|8750.8|8748|8749.1|8746.3|8756.7|8753.9|8747.1|8744.3|496
1643593800000|2022-01-31 01:50:00|8749.7|8746.9|8744.1|8741.3|8750.1|8747.3|8742.1|8739.3|309
1643594100000|2022-01-31 01:55:00|8743.1|8740.3|8744.1|8741.3|8749.1|8746.3|8743.1|8740.3|132
1643594400000|2022-01-31 02:00:00|8744.7|8741.9|8743.4|8740.6|8744.9|8742.1|8740.1|8737.3|217
1643594700000|2022-01-31 02:05:00|8743.1|8740.3|8742.1|8739.3|8744.1|8741.3|8739.3|8736.5|137
1643595000000|2022-01-31 02:10:00|8742.6|8739.8|8749|8746.2|8749.3|8746.5|8741.1|8738.3|242
1643595300000|2022-01-31 02:15:00|8749.2|8746.4|8751.8|8749|8755|8752.2|8748.7|8745.9|344
1643595600000|2022-01-31 02:20:00|8751.2|8748.4|8748.2|8745.4|8752|8749.2|8748|8745.2|128
1643595900000|2022-01-31 02:25:00|8748.5|8745.7|8744|8741.2|8749|8746.2|8743.7|8740.9|191
1643596200000|2022-01-31 02:30:00|8744.5|8741.7|8737|8734.2|8748|8745.2|8737|8734.2|234
1643596500000|2022-01-31 02:35:00|8736.8|8734|8740.5|8737.7|8742|8739.2|8736.8|8734|179
1643596800000|2022-01-31 02:40:00|8740.2|8737.4|8743.9|8741.1|8744.9|8742.1|8739.9|8737.1|104
1643597100000|2022-01-31 02:45:00|8744.2|8741.4|8742.9|8740.1|8745.9|8743.1|8742.2|8739.4|164
1643597400000|2022-01-31 02:50:00|8742.6|8739.8|8743.6|8740.8|8748.9|8746.1|8742.6|8739.8|218
1643597700000|2022-01-31 02:55:00|8743.4|8740.6|8743.9|8741.1|8746.1|8743.3|8741.9|8739.1|141
1643598000000|2022-01-31 03:00:00|8742.9|8740.1|8742.9|8740.1|8743.9|8741.1|8741.9|8739.1|101
1643598300000|2022-01-31 03:05:00|8742.1|8739.3|8733.3|8730.5|8742.9|8740.1|8731.1|8728.3|603
1643598600000|2022-01-31 03:10:00|8732.7|8729.9|8731|8728.2|8734.2|8731.4|8730.4|8727.6|239
1643598900000|2022-01-31 03:15:00|8731.2|8728.4|8731|8728.2|8732.5|8729.7|8730.4|8727.6|144
1643599200000|2022-01-31 03:20:00|8731.2|8728.4|8730.2|8727.4|8733.7|8730.9|8727.2|8724.4|277
1643599500000|2022-01-31 03:25:00|8729.9|8727.1|8726.2|8723.4|8730.5|8727.7|8726|8723.2|223
1643599800000|2022-01-31 03:30:00|8726.8|8724|8724.2|8721.4|8729.2|8726.4|8723.2|8720.4|331
1643600100000|2022-01-31 03:35:00|8724.5|8721.7|8728.2|8725.4|8729.2|8726.4|8724.2|8721.4|146
1643600400000|2022-01-31 03:40:00|8728.5|8725.7|8728.6|8725.8|8730.1|8727.3|8727.1|8724.3|142
1643600700000|2022-01-31 03:45:00|8728.4|8725.6|8726.1|8723.3|8728.6|8725.8|8723.5|8720.7|194
1643601000000|2022-01-31 03:50:00|8726.4|8723.6|8726.1|8723.3|8727.3|8724.5|8724.6|8721.8|72
1643601300000|2022-01-31 03:55:00|8725.8|8723|8732.1|8729.3|8733.1|8730.3|8725.8|8723|175
1643601600000|2022-01-31 04:00:00|8731.9|8729.1|8734.1|8731.3|8736.1|8733.3|8731.1|8728.3|188
1643601900000|2022-01-31 04:05:00|8734.4|8731.6|8738.5|8735.7|8738.5|8735.7|8733.1|8730.3|226
1643602200000|2022-01-31 04:10:00|8738.7|8735.9|8739.4|8736.6|8741.4|8738.6|8737.5|8734.7|206
1643602500000|2022-01-31 04:15:00|8739.1|8736.3|8742.6|8739.8|8744.7|8741.9|8738.6|8735.8|340
1643602800000|2022-01-31 04:20:00|8743.1|8740.3|8739.9|8737.1|8743.1|8740.3|8739.4|8736.6|202
1643603100000|2022-01-31 04:25:00|8740.1|8737.3|8732.2|8729.4|8743.4|8740.6|8728.9|8726.1|628
1643603400000|2022-01-31 04:30:00|8731|8728.2|8733.5|8730.7|8738|8735.2|8726.7|8723.9|735
1643603700000|2022-01-31 04:35:00|8733|8730.2|8729.9|8727.1|8733.8|8731|8727|8724.2|172
1643604000000|2022-01-31 04:40:00|8730.2|8727.4|8726.9|8724.1|8733.9|8731.1|8726.4|8723.6|109
1643604300000|2022-01-31 04:45:00|8726.3|8723.5|8724.9|8722.1|8727.4|8724.6|8720.9|8718.1|399
1643604600000|2022-01-31 04:50:00|8725.7|8722.9|8724.9|8722.1|8727.9|8725.1|8723.6|8720.8|105
1643604900000|2022-01-31 04:55:00|8724.7|8721.9|8721.1|8718.3|8726.9|8724.1|8721.1|8718.3|112
1643605200000|2022-01-31 05:00:00|8720.9|8718.1|8718.9|8716.1|8725.1|8722.3|8717.9|8715.1|222
1643605500000|2022-01-31 05:05:00|8718.6|8715.8|8716.8|8714|8719.9|8717.1|8714.9|8712.1|330
1643605800000|2022-01-31 05:10:00|8716.6|8713.8|8717.8|8715|8718.8|8716|8715.6|8712.8|128
1643606100000|2022-01-31 05:15:00|8718.1|8715.3|8719.8|8717|8720|8717.2|8717.8|8715|79
1643606400000|2022-01-31 05:20:00|8720|8717.2|8718.8|8716|8722.1|8719.3|8718.8|8716|146
1643606700000|2022-01-31 05:25:00|8719.1|8716.3|8724|8721.2|8725.3|8722.5|8718.8|8716|159
1643607000000|2022-01-31 05:30:00|8723.8|8721|8722.8|8720|8725.8|8723|8719.8|8717|137
1643607300000|2022-01-31 05:35:00|8722.5|8719.7|8725.7|8722.9|8726.7|8723.9|8721.8|8719|194
1643607600000|2022-01-31 05:40:00|8725.4|8722.6|8726.9|8724.1|8727.4|8724.6|8724.5|8721.7|174
1643607900000|2022-01-31 05:45:00|8726.1|8723.3|8722.7|8719.9|8727.7|8724.9|8721.9|8719.1|164
1643608200000|2022-01-31 05:50:00|8723.5|8720.7|8727.7|8724.9|8727.9|8725.1|8720.7|8717.9|169
1643608500000|2022-01-31 05:55:00|8726.9|8724.1|8724.6|8721.8|8728.9|8726.1|8724.1|8721.3|107
1643608800000|2022-01-31 06:00:00|8724.9|8722.1|8722.4|8719.6|8727.1|8724.3|8720.1|8717.3|185
1643609100000|2022-01-31 06:05:00|8722.7|8719.9|8720.6|8717.8|8723.1|8720.3|8718.1|8715.3|137
1643609400000|2022-01-31 06:10:00|8721.6|8718.8|8719.8|8717|8722.1|8719.3|8716|8713.2|130
1643609700000|2022-01-31 06:15:00|8719|8716.2|8723.6|8720.8|8724.6|8721.8|8719|8716.2|67
1643610000000|2022-01-31 06:20:00|8724.6|8721.8|8728|8725.2|8728|8725.2|8722.6|8719.8|163
1643610300000|2022-01-31 06:25:00|8727.4|8724.6|8732.6|8729.8|8732.8|8730|8725.5|8722.7|282
1643610600000|2022-01-31 06:30:00|8732.3|8729.5|8734.8|8732|8736.9|8734.1|8731.8|8729|323
1643610900000|2022-01-31 06:35:00|8734.6|8731.8|8729.7|8726.9|8734.8|8732|8728.7|8725.9|130
1643611200000|2022-01-31 06:40:00|8730.7|8727.9|8729.9|8727.1|8732.7|8729.9|8727.7|8724.9|141
1643611500000|2022-01-31 06:45:00|8730.2|8727.4|8730.9|8728.1|8731.7|8728.9|8729.7|8726.9|45
1643611800000|2022-01-31 06:50:00|8731.2|8728.4|8730.5|8727.7|8734.5|8731.7|8730.5|8727.7|112
1643612100000|2022-01-31 06:55:00|8730.7|8727.9|8732.5|8729.7|8734.5|8731.7|8730.7|8727.9|197
1643612400000|2022-01-31 07:00:00|8733.2|8730.4|8727.5|8724.7|8733.2|8730.4|8724.5|8721.7|267
1643612700000|2022-01-31 07:05:00|8728|8725.2|8724.2|8721.4|8731.2|8728.4|8722.4|8719.6|347
1643613000000|2022-01-31 07:10:00|8724.4|8721.6|8732.6|8729.8|8732.6|8729.8|8723.4|8720.6|357
1643613300000|2022-01-31 07:15:00|8733.1|8730.3|8737.1|8734.3|8740.2|8737.4|8732.6|8729.8|382
1643613600000|2022-01-31 07:20:00|8736.7|8733.9|8731.3|8728.5|8738.6|8735.8|8729.8|8727|298
1643613900000|2022-01-31 07:25:00|8731.6|8728.8|8732.3|8729.5|8732.8|8730|8727.8|8725|125
1643614200000|2022-01-31 07:30:00|8731.8|8729|8733.4|8730.6|8738.6|8735.8|8729.6|8726.8|297
1643614500000|2022-01-31 07:35:00|8733.1|8730.3|8731.7|8728.9|8735.8|8733|8728.7|8725.9|203
1643614800000|2022-01-31 07:40:00|8731.5|8728.7|8729|8726.2|8731.5|8728.7|8725.4|8722.6|154
1643615100000|2022-01-31 07:45:00|8729.2|8726.4|8726.7|8723.9|8736.7|8733.9|8724.9|8722.1|193
1643615400000|2022-01-31 07:50:00|8726.4|8723.6|8722|8719.2|8726.7|8723.9|8720.1|8717.3|241
1643615700000|2022-01-31 07:55:00|8722.3|8719.5|8717.5|8714.7|8727.3|8724.5|8714.5|8711.7|463
1643616000000|2022-01-31 08:00:00|8717.2|8714.4|8701.2|8698.4|8717.2|8714.4|8697.7|8694.9|1334
1643616300000|2022-01-31 08:05:00|8701|8698.2|8704.3|8701.5|8704.6|8701.8|8692.7|8689.9|704
1643616600000|2022-01-31 08:10:00|8704.1|8701.3|8703|8700.2|8711|8708.2|8701.8|8699|557
1643616900000|2022-01-31 08:15:00|8703.3|8700.5|8696.3|8693.5|8710.6|8707.8|8694.6|8691.8|364
1643617200000|2022-01-31 08:20:00|8696|8693.2|8710.8|8708|8714|8711.2|8695.8|8693|442
1643617500000|2022-01-31 08:25:00|8710.5|8707.7|8701.6|8698.8|8711.6|8708.8|8694.6|8691.8|734
1643617800000|2022-01-31 08:30:00|8701|8698.2|8691.6|8688.8|8710|8707.2|8689|8686.2|625
1643618100000|2022-01-31 08:35:00|8691.3|8688.5|8704.5|8701.7|8704.5|8701.7|8687.3|8684.5|720
1643618400000|2022-01-31 08:40:00|8705.5|8702.7|8701.7|8698.9|8705.5|8702.7|8694.5|8691.7|492
1643618700000|2022-01-31 08:45:00|8701.5|8698.7|8712.8|8710|8714.5|8711.7|8701.5|8698.7|524
1643619000000|2022-01-31 08:50:00|8712.5|8709.7|8721.5|8718.7|8728.3|8725.5|8712.5|8709.7|756
1643619300000|2022-01-31 08:55:00|8722.1|8719.3|8718.8|8716|8724.1|8721.3|8718.3|8715.5|356
1643619600000|2022-01-31 09:00:00|8718.5|8715.7|8705|8702.2|8719.3|8716.5|8705|8702.2|496
1643619900000|2022-01-31 09:05:00|8705.3|8702.5|8698.7|8695.9|8710|8707.2|8691.2|8688.4|1041
1643620200000|2022-01-31 09:10:00|8698.4|8695.6|8701.3|8698.5|8703|8700.2|8691.4|8688.6|405
1643620500000|2022-01-31 09:15:00|8701|8698.2|8699|8696.2|8708.3|8705.5|8693.4|8690.6|402
1643620800000|2022-01-31 09:20:00|8699.3|8696.5|8685|8682.2|8704|8701.2|8676.4|8673.6|1052
1643621100000|2022-01-31 09:25:00|8684.4|8681.6|8680.4|8677.6|8686.4|8683.6|8676.4|8673.6|520
1643621400000|2022-01-31 09:30:00|8680.1|8677.3|8677.4|8674.6|8680.4|8677.6|8672.1|8669.3|517
1643621700000|2022-01-31 09:35:00|8678.1|8675.3|8685.3|8682.5|8690.4|8687.6|8678.1|8675.3|511
1643622000000|2022-01-31 09:40:00|8685|8682.2|8680|8677.2|8694.5|8691.7|8679.3|8676.5|536
1643622300000|2022-01-31 09:45:00|8679.7|8676.9|8685.7|8682.9|8689.3|8686.5|8677.5|8674.7|319
1643622600000|2022-01-31 09:50:00|8684.3|8681.5|8677.7|8674.9|8685|8682.2|8669.7|8666.9|556
1643622900000|2022-01-31 09:55:00|8678|8675.2|8688|8685.2|8688|8685.2|8675.5|8672.7|341
1643623200000|2022-01-31 10:00:00|8687.7|8684.9|8672.7|8669.9|8688|8685.2|8663.2|8660.4|640
1643623500000|2022-01-31 10:05:00|8673.4|8670.6|8683.7|8680.9|8684.7|8681.9|8666.1|8663.3|965
1643623800000|2022-01-31 10:10:00|8683.2|8680.4|8677.6|8674.8|8685.4|8682.6|8674.8|8672|435
1643624100000|2022-01-31 10:15:00|8677|8674.2|8684.6|8681.8|8684.6|8681.8|8673.3|8670.5|430
1643624400000|2022-01-31 10:20:00|8685.4|8682.6|8687.6|8684.8|8695.6|8692.8|8664.6|8661.8|1272
1643624700000|2022-01-31 10:25:00|8687.9|8685.1|8703.6|8700.8|8714.4|8711.6|8687.6|8684.8|2003
1643625000000|2022-01-31 10:30:00|8703.3|8700.5|8705.6|8702.8|8711.6|8708.8|8698.8|8696|1229
1643625300000|2022-01-31 10:35:00|8705.3|8702.5|8713|8710.2|8718.3|8715.5|8703.6|8700.8|845
1643625600000|2022-01-31 10:40:00|8714|8711.2|8710.4|8707.6|8721.8|8719|8707.4|8704.6|777
1643625900000|2022-01-31 10:45:00|8709.8|8707|8703.3|8700.5|8712.6|8709.8|8702.3|8699.5|618
1643626200000|2022-01-31 10:50:00|8702.8|8700|8703.7|8700.9|8714|8711.2|8699.1|8696.3|784
1643626500000|2022-01-31 10:55:00|8704|8701.2|8705.9|8703.1|8715.9|8713.1|8702.2|8699.4|448
1643626800000|2022-01-31 11:00:00|8706.2|8703.4|8703.7|8700.9|8713.7|8710.9|8697.7|8694.9|1098
1643627100000|2022-01-31 11:05:00|8703.4|8700.6|8697.7|8694.9|8706.7|8703.9|8697.7|8694.9|358
1643627400000|2022-01-31 11:10:00|8696.7|8693.9|8706.7|8703.9|8709.3|8706.5|8694.9|8692.1|487
1643627700000|2022-01-31 11:15:00|8706.4|8703.6|8700.9|8698.1|8707|8704.2|8698.7|8695.9|452
1643628000000|2022-01-31 11:20:00|8701.2|8698.4|8690.9|8688.1|8702.7|8699.9|8687.9|8685.1|584
1643628300000|2022-01-31 11:25:00|8691.4|8688.6|8682.6|8679.8|8692.6|8689.8|8679.1|8676.3|689
1643628600000|2022-01-31 11:30:00|8682.8|8680|8680.8|8678|8691.8|8689|8678.8|8676|385
1643628900000|2022-01-31 11:35:00|8681.3|8678.5|8677|8674.2|8683.6|8680.8|8676.2|8673.4|442
1643629200000|2022-01-31 11:40:00|8676.4|8673.6|8666.7|8663.9|8680.2|8677.4|8666.2|8663.4|677
1643629500000|2022-01-31 11:45:00|8667|8664.2|8656|8653.2|8670.6|8667.8|8651|8648.2|1217
1643629800000|2022-01-31 11:50:00|8655.2|8652.4|8650|8647.2|8655.2|8652.4|8637.2|8634.4|1017
1643630100000|2022-01-31 11:55:00|8650.3|8647.5|8655.7|8652.9|8662.7|8659.9|8648.7|8645.9|455
1643630400000|2022-01-31 12:00:00|8655.9|8653.1|8643.1|8640.3|8665.9|8663.1|8643.1|8640.3|707
1643630700000|2022-01-31 12:05:00|8643.4|8640.6|8634.7|8631.9|8644.4|8641.6|8624.5|8621.7|1149
1643631000000|2022-01-31 12:10:00|8634|8631.2|8649.1|8646.3|8654.7|8651.9|8631.7|8628.9|917
1643631300000|2022-01-31 12:15:00|8649.4|8646.6|8650.9|8648.1|8652.9|8650.1|8645.1|8642.3|508
1643631600000|2022-01-31 12:20:00|8650.2|8647.4|8654.4|8651.6|8659|8656.2|8647.9|8645.1|692
1643631900000|2022-01-31 12:25:00|8653.4|8650.6|8679.4|8676.6|8682.6|8679.8|8652.4|8649.6|2315
1643632200000|2022-01-31 12:30:00|8678.6|8675.8|8674.8|8672|8682.4|8679.6|8669|8666.2|1238
1643632500000|2022-01-31 12:35:00|8675.1|8672.3|8676.8|8674|8684.8|8682|8674|8671.2|489
1643632800000|2022-01-31 12:40:00|8677|8674.2|8677.8|8675|8683.8|8681|8672.9|8670.1|680
1643633100000|2022-01-31 12:45:00|8678|8675.2|8680.8|8678|8684.6|8681.8|8676|8673.2|583
1643633400000|2022-01-31 12:50:00|8680|8677.2|8670.2|8667.4|8682.8|8680|8661.2|8658.4|1025
1643633700000|2022-01-31 12:55:00|8669.9|8667.1|8668.8|8666|8671.4|8668.6|8659.8|8657|869
1643634000000|2022-01-31 13:00:00|8668.6|8665.8|8670.2|8667.4|8677.4|8674.6|8663.4|8660.6|983
1643634300000|2022-01-31 13:05:00|8669.7|8666.9|8652.1|8649.3|8669.7|8666.9|8646.5|8643.7|1685
1643634600000|2022-01-31 13:10:00|8653.1|8650.3|8658.7|8655.9|8666.7|8663.9|8652.1|8649.3|726
1643634900000|2022-01-31 13:15:00|8658.2|8655.4|8648.7|8645.9|8662.9|8660.1|8647.7|8644.9|673
1643635200000|2022-01-31 13:20:00|8648.9|8646.1|8669.2|8666.4|8670.5|8667.7|8647.9|8645.1|762
1643635500000|2022-01-31 13:25:00|8669.5|8666.7|8666.7|8663.9|8671.2|8668.4|8662.9|8660.1|1014
1643635800000|2022-01-31 13:30:00|8667.4|8664.6|8691.6|8688.8|8696.4|8693.6|8667.4|8664.6|2192
1643636100000|2022-01-31 13:35:00|8691.3|8688.5|8689|8686.2|8698.4|8695.6|8686.1|8683.3|2115
1643636400000|2022-01-31 13:40:00|8689.2|8686.4|8685|8682.2|8695|8692.2|8683.2|8680.4|941
1643636700000|2022-01-31 13:45:00|8685.2|8682.4|8687|8684.2|8689.2|8686.4|8679|8676.2|854
1643637000000|2022-01-31 13:50:00|8686.2|8683.4|8691.2|8688.4|8695.1|8692.3|8674.2|8671.4|1432
1643637300000|2022-01-31 13:55:00|8692.2|8689.4|8690|8687.2|8699.3|8696.5|8688.6|8685.8|1069
1643637600000|2022-01-31 14:00:00|8689.4|8686.6|8687.2|8684.4|8692|8689.2|8663.4|8660.6|2981
1643637900000|2022-01-31 14:05:00|8687.7|8684.9|8697.5|8694.7|8700.7|8697.9|8679.4|8676.6|2236
1643638200000|2022-01-31 14:10:00|8696.9|8694.1|8689.5|8686.7|8698.3|8695.5|8684.9|8682.1|1712
1643638500000|2022-01-31 14:15:00|8690.5|8687.7|8692.5|8689.7|8700.1|8697.3|8683.7|8680.9|2401
1643638800000|2022-01-31 14:20:00|8692.3|8689.5|8697.6|8694.8|8700.1|8697.3|8690.5|8687.7|1430
1643639100000|2022-01-31 14:25:00|8697.8|8695|8700.2|8697.4|8706|8703.2|8691.8|8689|2202
1643639400000|2022-01-31 14:30:00|8700|8697.2|8674.3|8671.5|8707|8704.2|8658.7|8655.9|5569
1643639700000|2022-01-31 14:35:00|8673.7|8670.9|8663.6|8660.8|8674.3|8671.5|8653.4|8650.6|3046
1643640000000|2022-01-31 14:40:00|8663.4|8660.6|8675.9|8673.1|8684.1|8681.3|8658.6|8655.8|2087
1643640300000|2022-01-31 14:45:00|8675.6|8672.8|8650.4|8647.6|8680.4|8677.6|8646.4|8643.6|3252
1643640600000|2022-01-31 14:50:00|8651.8|8649|8627.9|8625.1|8655.4|8652.6|8614.4|8611.6|4669
1643640900000|2022-01-31 14:55:00|8628.1|8625.3|8628.4|8625.6|8634.4|8631.6|8607.6|8604.8|3084
1643641200000|2022-01-31 15:00:00|8628.6|8625.8|8639.3|8636.5|8656.9|8654.1|8620.1|8617.3|3315
1643641500000|2022-01-31 15:05:00|8638.3|8635.5|8640.3|8637.5|8643.3|8640.5|8632.3|8629.5|1570
1643641800000|2022-01-31 15:10:00|8640.6|8637.8|8623.3|8620.5|8643.3|8640.5|8622.3|8619.5|1692
1643642100000|2022-01-31 15:15:00|8623.9|8621.1|8615.6|8612.8|8625.7|8622.9|8610.1|8607.3|2430
1643642400000|2022-01-31 15:20:00|8615.8|8613|8621.1|8618.3|8625.9|8623.1|8607.3|8604.5|3386
1643642700000|2022-01-31 15:25:00|8621.4|8618.6|8618.1|8615.3|8627.7|8624.9|8610.9|8608.1|1593
1643643000000|2022-01-31 15:30:00|8618.4|8615.6|8632.4|8629.6|8635.7|8632.9|8618.1|8615.3|1765
1643643300000|2022-01-31 15:35:00|8632.1|8629.3|8617.1|8614.3|8634.7|8631.9|8612.9|8610.1|1770
1643643600000|2022-01-31 15:40:00|8617.4|8614.6|8608.5|8605.7|8625.6|8622.8|8605.2|8602.4|2787
1643643900000|2022-01-31 15:45:00|8608.8|8606|8609.7|8606.9|8615.1|8612.3|8577|8574.2|6561
1643644200000|2022-01-31 15:50:00|8609.5|8606.7|8628.2|8625.4|8631|8628.2|8606.5|8603.7|2778
1643644500000|2022-01-31 15:55:00|8627.7|8624.9|8668.6|8665.8|8672.4|8669.6|8621.7|8618.9|4575
1643644800000|2022-01-31 16:00:00|8668|8665.2|8667.6|8664.8|8670.6|8667.8|8657.3|8654.5|2530
1643645100000|2022-01-31 16:05:00|8667.8|8665|8669.3|8666.5|8672.8|8670|8664.6|8661.8|1815
1643645400000|2022-01-31 16:10:00|8669.6|8666.8|8687.6|8684.8|8690.3|8687.5|8669.3|8666.5|2337
1643645700000|2022-01-31 16:15:00|8687.3|8684.5|8680.5|8677.7|8697.1|8694.3|8670.7|8667.9|2515
1643646000000|2022-01-31 16:20:00|8680.2|8677.4|8684.1|8681.3|8685.9|8683.1|8668.3|8665.5|1656
1643646300000|2022-01-31 16:25:00|8684.3|8681.5|8676.1|8673.3|8687.9|8685.1|8671.1|8668.3|3203
1643646600000|2022-01-31 16:30:00|8676.6|8673.8|8662|8659.2|8685.6|8682.8|8661.1|8658.3|2830
1643646900000|2022-01-31 16:35:00|8662.3|8659.5|8650.5|8647.7|8662.3|8659.5|8649.2|8646.4|2516
1643647200000|2022-01-31 16:40:00|8650|8647.2|8662.7|8659.9|8663|8660.2|8648.5|8645.7|1590
1643647500000|2022-01-31 16:45:00|8662.5|8659.7|8663|8660.2|8671.3|8668.5|8661.2|8658.4|1388
1643647800000|2022-01-31 16:50:00|8662.4|8659.6|8660.6|8657.8|8671|8668.2|8653.2|8650.4|1612
1643648100000|2022-01-31 16:55:00|8660.4|8657.6|8670|8667.2|8674.3|8671.5|8658.4|8655.6|1657
1643648400000|2022-01-31 17:00:00|8670.5|8667.7|8678.3|8675.5|8687.1|8684.3|8666|8663.2|2332
1643648700000|2022-01-31 17:05:00|8678.5|8675.7|8662.5|8659.7|8681.3|8678.5|8662.5|8659.7|1171
1643649000000|2022-01-31 17:10:00|8662.3|8659.5|8674.8|8672|8676.5|8673.7|8661.7|8658.9|1151
1643649300000|2022-01-31 17:15:00|8675.1|8672.3|8678.7|8675.9|8685.5|8682.7|8674.3|8671.5|965
1643649600000|2022-01-31 17:20:00|8679.2|8676.4|8674.5|8671.7|8679.5|8676.7|8671|8668.2|804
1643649900000|2022-01-31 17:25:00|8674.2|8671.4|8685.8|8683|8690.1|8687.3|8672.2|8669.4|1547
1643650200000|2022-01-31 17:30:00|8686.8|8684|8679.4|8676.6|8690.4|8687.6|8674.8|8672|1495
1643650500000|2022-01-31 17:35:00|8679.6|8676.8|8685.6|8682.8|8686.3|8683.5|8676.6|8673.8|544
1643650800000|2022-01-31 17:40:00|8684.3|8681.5|8688.8|8686|8693.3|8690.5|8683.6|8680.8|1280
1643651100000|2022-01-31 17:45:00|8689|8686.2|8706.3|8703.5|8707.1|8704.3|8689|8686.2|2043
1643651400000|2022-01-31 17:50:00|8706.5|8703.7|8715.1|8712.3|8716.9|8714.1|8705.7|8702.9|1501
1643651700000|2022-01-31 17:55:00|8715.6|8712.8|8717.4|8714.6|8730.7|8727.9|8715.6|8712.8|3125
1643652000000|2022-01-31 18:00:00|8717.1|8714.3|8718.1|8715.3|8720.4|8717.6|8711.1|8708.3|1298
1643652300000|2022-01-31 18:05:00|8718.3|8715.5|8727.6|8724.8|8730.4|8727.6|8718|8715.2|1399
1643652600000|2022-01-31 18:10:00|8727.4|8724.6|8730.7|8727.9|8734.7|8731.9|8724.4|8721.6|3194
1643652900000|2022-01-31 18:15:00|8731|8728.2|8730.7|8727.9|8732.5|8729.7|8726.9|8724.1|1352
1643653200000|2022-01-31 18:20:00|8730.9|8728.1|8739.1|8736.3|8744.9|8742.1|8730.7|8727.9|4570
1643653500000|2022-01-31 18:25:00|8740.3|8737.5|8731.7|8728.9|8743.6|8740.8|8728.5|8725.7|1447
1643653800000|2022-01-31 18:30:00|8731.5|8728.7|8717.9|8715.1|8735.5|8732.7|8716.4|8713.6|3073
1643654100000|2022-01-31 18:35:00|8718.2|8715.4|8741.7|8738.9|8742|8739.2|8715.2|8712.4|4816
1643654400000|2022-01-31 18:40:00|8740.9|8738.1|8709.1|8706.3|8741.5|8738.7|8707.1|8704.3|3119
1643654700000|2022-01-31 18:45:00|8708.9|8706.1|8701.9|8699.1|8714.9|8712.1|8699.7|8696.9|1850
1643655000000|2022-01-31 18:50:00|8702.7|8699.9|8700.7|8697.9|8706.3|8703.5|8697.5|8694.7|1776
1643655300000|2022-01-31 18:55:00|8700.5|8697.7|8719.2|8716.4|8727.1|8724.3|8698.5|8695.7|4122
1643655600000|2022-01-31 19:00:00|8718.7|8715.9|8727.5|8724.7|8727.5|8724.7|8713.2|8710.4|1797
1643655900000|2022-01-31 19:05:00|8726.9|8724.1|8739.3|8736.5|8740.1|8737.3|8726.7|8723.9|2029
1643656200000|2022-01-31 19:10:00|8739.6|8736.8|8734.8|8732|8740.1|8737.3|8728|8725.2|3091
1643656500000|2022-01-31 19:15:00|8734.6|8731.8|8736.6|8733.8|8747|8744.2|8732|8729.2|3790
1643656800000|2022-01-31 19:20:00|8737.2|8734.4|8726.4|8723.6|8737.6|8734.8|8720|8717.2|3752
1643657100000|2022-01-31 19:25:00|8726.6|8723.8|8745.4|8742.6|8755.2|8752.4|8718.7|8715.9|14524
1643657400000|2022-01-31 19:30:00|8746.2|8743.4|8747|8744.2|8747.8|8745|8724.9|8722.1|4810
1643657700000|2022-01-31 19:35:00|8747.6|8744.8|8734.3|8731.5|8751.6|8748.8|8734.3|8731.5|1692
1643658000000|2022-01-31 19:40:00|8734.9|8732.1|8736.7|8733.9|8742.5|8739.7|8728.3|8725.5|1788
1643658300000|2022-01-31 19:45:00|8737|8734.2|8727.7|8724.9|8737.7|8734.9|8726.9|8724.1|645
1643658600000|2022-01-31 19:50:00|8728.5|8725.7|8736.1|8733.3|8737.8|8735|8727.7|8724.9|505
1643658900000|2022-01-31 19:55:00|8735.8|8733|8745.3|8742.5|8747|8744.2|8734.9|8732.1|1217
1643659200000|2022-01-31 20:00:00|8745|8742.2|8743.9|8741.1|8747.2|8744.4|8742.2|8739.4|787
1643659500000|2022-01-31 20:05:00|8743.4|8740.6|8745.3|8742.5|8749|8746.2|8743.2|8740.4|668
1643659800000|2022-01-31 20:10:00|8745.6|8742.8|8743.8|8741|8748.8|8746|8740.8|8738|985
1643660100000|2022-01-31 20:15:00|8744|8741.2|8741.5|8738.7|8747|8744.2|8740.7|8737.9|627
1643660400000|2022-01-31 20:20:00|8741.7|8738.9|8753.5|8750.7|8754.5|8751.7|8740.5|8737.7|892
1643660700000|2022-01-31 20:25:00|8753.7|8750.9|8755.9|8753.1|8761.1|8758.3|8753.5|8750.7|996
1643661000000|2022-01-31 20:30:00|8756.1|8753.3|8764.6|8761.8|8765.8|8763|8753.8|8751|597
1643661300000|2022-01-31 20:35:00|8765.6|8762.8|8761.8|8759|8767.6|8764.8|8760.8|8758|637
1643661600000|2022-01-31 20:40:00|8761.5|8758.7|8760.6|8757.8|8764.1|8761.3|8758|8755.2|379
1643661900000|2022-01-31 20:45:00|8760.8|8758|8752.8|8750|8761.1|8758.3|8752.8|8750|732
1643662200000|2022-01-31 20:50:00|8753.1|8750.3|8759.6|8756.8|8760.8|8758|8753.1|8750.3|682
1643662500000|2022-01-31 20:55:00|8759.9|8757.1|8761.7|8758.9|8765.2|8762.4|8758.6|8755.8|836
1643662800000|2022-01-31 21:00:00|8761.4|8758.6|8760.4|8757.6|8763.2|8760.4|8758.9|8756.1|604
1643663100000|2022-01-31 21:05:00|8760.1|8757.3|8759.1|8756.3|8762.9|8760.1|8756.1|8753.3|501
1643663400000|2022-01-31 21:10:00|8758.6|8755.8|8760.1|8757.3|8762.1|8759.3|8758.1|8755.3|346
1643663700000|2022-01-31 21:15:00|8760.6|8757.8|8763.1|8760.3|8765.1|8762.3|8760.3|8757.5|400
1643664000000|2022-01-31 21:20:00|8763.3|8760.5|8762.1|8759.3|8764.1|8761.3|8761.1|8758.3|337
1643664300000|2022-01-31 21:25:00|8762.3|8759.5|8766|8763.2|8766.3|8763.5|8762.3|8759.5|220
1643664600000|2022-01-31 21:30:00|8765.8|8763|8764|8761.2|8766|8763.2|8760|8757.2|919
1643664900000|2022-01-31 21:35:00|8764.3|8761.5|8761.2|8758.4|8764.8|8762|8760.2|8757.4|710
1643665200000|2022-01-31 21:40:00|8760.9|8758.1|8760.7|8757.9|8762.2|8759.4|8759.2|8756.4|208
1643665500000|2022-01-31 21:45:00|8761|8758.2|8756.4|8753.6|8761.7|8758.9|8753.1|8750.3|776
1643665800000|2022-01-31 21:50:00|8755.6|8752.8|8739.9|8737.1|8755.6|8752.8|8739.6|8736.8|728
1643666100000|2022-01-31 21:55:00|8740.1|8737.3|8743.6|8740.8|8744.1|8741.3|8738.4|8735.6|411
1643670000000|2022-01-31 23:00:00|8746.3|8742.3|8747.7|8744.9|8754.2|8751.4|8742.3|8738.3|469
1643670300000|2022-01-31 23:05:00|8747.2|8744.4|8751.7|8748.9|8752.2|8749.4|8745.9|8743.1|73
1643670600000|2022-01-31 23:10:00|8752.2|8749.4|8748.2|8745.4|8754.2|8751.4|8747.4|8744.6|91
1643670900000|2022-01-31 23:15:00|8749|8746.2|8752.2|8749.4|8757|8754.2|8749|8746.2|321
1643671200000|2022-01-31 23:20:00|8752.7|8749.9|8767|8764.2|8771.2|8768.4|8752.7|8749.9|512
1643671500000|2022-01-31 23:25:00|8766.7|8763.9|8763.7|8760.9|8768.3|8765.5|8760.7|8757.9|153
1643671800000|2022-01-31 23:30:00|8764|8761.2|8763.2|8760.4|8766.3|8763.5|8758.7|8755.9|151
1643672100000|2022-01-31 23:35:00|8762.9|8760.1|8767.7|8764.9|8767.9|8765.1|8762.2|8759.4|97
1643672400000|2022-01-31 23:40:00|8768|8765.2|8768.6|8765.8|8768.9|8766.1|8763.9|8761.1|211
1643672700000|2022-01-31 23:45:00|8768.9|8766.1|8765.9|8763.1|8769.2|8766.4|8765.1|8762.3|61
1643673000000|2022-01-31 23:50:00|8765.6|8762.8|8765.8|8763|8766.8|8764|8764.1|8761.3|70
1643673300000|2022-01-31 23:55:00|8765.5|8762.7|8766.1|8763.3|8766.8|8764|8763.8|8761|85
1643673600000|2022-02-01 00:00:00|8766.6|8763.8|8760.3|8757.5|8768.1|8765.3|8759.8|8757|155
1643673900000|2022-02-01 00:05:00|8760.6|8757.8|8759|8756.2|8762.8|8760|8758|8755.2|214
1643674200000|2022-02-01 00:10:00|8759.5|8756.7|8765|8762.2|8765|8762.2|8759|8756.2|96
1643674500000|2022-02-01 00:15:00|8764.5|8761.7|8769.9|8767.1|8770.9|8768.1|8764|8761.2|256
1643674800000|2022-02-01 00:20:00|8770.2|8767.4|8769.9|8767.1|8770.9|8768.1|8766.9|8764.1|526
1643675100000|2022-02-01 00:25:00|8769.6|8766.8|8768.7|8765.9|8769.9|8767.1|8767.7|8764.9|46
1643675400000|2022-02-01 00:30:00|8769.5|8766.7|8768.7|8765.9|8770.7|8767.9|8766.9|8764.1|166
1643675700000|2022-02-01 00:35:00|8769.7|8766.9|8770.9|8768.1|8771.4|8768.6|8767.7|8764.9|76
1643676000000|2022-02-01 00:40:00|8771.4|8768.6|8769.6|8766.8|8771.4|8768.6|8767.6|8764.8|59
1643676300000|2022-02-01 00:45:00|8769.9|8767.1|8774.6|8771.8|8776.8|8774|8769.6|8766.8|275
1643676600000|2022-02-01 00:50:00|8774.3|8771.5|8771.8|8769|8775.6|8772.8|8771|8768.2|126
1643676900000|2022-02-01 00:55:00|8771.5|8768.7|8774.6|8771.8|8775.9|8773.1|8771|8768.2|87
1643677200000|2022-02-01 01:00:00|8774.4|8771.6|8781.3|8778.5|8783.3|8780.5|8774.4|8771.6|719
1643677500000|2022-02-01 01:05:00|8781.8|8779|8776.3|8773.5|8782.9|8780.1|8776|8773.2|443
1643677800000|2022-02-01 01:10:00|8776|8773.2|8771.4|8768.6|8776.4|8773.6|8770.5|8767.7|192
1643678100000|2022-02-01 01:15:00|8771.1|8768.3|8768.8|8766|8776.3|8773.5|8767.8|8765|166
1643678400000|2022-02-01 01:20:00|8769.1|8766.3|8760.3|8757.5|8769.8|8767|8760.3|8757.5|352
1643678700000|2022-02-01 01:25:00|8760|8757.2|8753.2|8750.4|8760.3|8757.5|8751.2|8748.4|394
1643679000000|2022-02-01 01:30:00|8754.2|8751.4|8754.7|8751.9|8756.2|8753.4|8753.2|8750.4|123
1643679300000|2022-02-01 01:35:00|8755|8752.2|8755|8752.2|8755.2|8752.4|8749.9|8747.1|367
1643679600000|2022-02-01 01:40:00|8754.5|8751.7|8758.2|8755.4|8758.7|8755.9|8754.2|8751.4|164
1643679900000|2022-02-01 01:45:00|8758.7|8755.9|8755.2|8752.4|8759.2|8756.4|8754.2|8751.4|200
1643680200000|2022-02-01 01:50:00|8754.9|8752.1|8745.1|8742.3|8755.2|8752.4|8743.1|8740.3|474
1643680500000|2022-02-01 01:55:00|8744.9|8742.1|8747.9|8745.1|8749.1|8746.3|8743.1|8740.3|338
1643680800000|2022-02-01 02:00:00|8747.7|8744.9|8752.7|8749.9|8761.7|8758.9|8747.7|8744.9|651
1643681100000|2022-02-01 02:05:00|8752.9|8750.1|8751.9|8749.1|8753.9|8751.1|8749.9|8747.1|116
1643681400000|2022-02-01 02:10:00|8752.1|8749.3|8758.8|8756|8758.8|8756|8752.1|8749.3|117
1643681700000|2022-02-01 02:15:00|8759.6|8756.8|8759|8756.2|8762.1|8759.3|8759|8756.2|110
1643682000000|2022-02-01 02:20:00|8758.8|8756|8764.6|8761.8|8764.8|8762|8757.8|8755|181
1643682300000|2022-02-01 02:25:00|8764.3|8761.5|8765|8762.2|8766.6|8763.8|8764|8761.2|107
1643682600000|2022-02-01 02:30:00|8765.6|8762.8|8761.5|8758.7|8766|8763.2|8760.4|8757.6|144
1643682900000|2022-02-01 02:35:00|8761|8758.2|8763|8760.2|8763.5|8760.7|8759|8756.2|110
1643683200000|2022-02-01 02:40:00|8762.7|8759.9|8757.4|8754.6|8763.2|8760.4|8756.4|8753.6|107
1643683500000|2022-02-01 02:45:00|8757.9|8755.1|8763.9|8761.1|8763.9|8761.1|8757.9|8755.1|153
1643683800000|2022-02-01 02:50:00|8763.6|8760.8|8759.9|8757.1|8763.9|8761.1|8759.9|8757.1|108
1643684100000|2022-02-01 02:55:00|8759.6|8756.8|8758.9|8756.1|8760.9|8758.1|8755.9|8753.1|212
1643684400000|2022-02-01 03:00:00|8758.6|8755.8|8754.1|8751.3|8758.9|8756.1|8753.9|8751.1|102
1643684700000|2022-02-01 03:05:00|8754.6|8751.8|8756.3|8753.5|8758.8|8756|8754.3|8751.5|82
1643685000000|2022-02-01 03:10:00|8756.8|8754|8756.8|8754|8760.1|8757.3|8755.3|8752.5|326
1643685300000|2022-02-01 03:15:00|8757.8|8755|8761.8|8759|8761.8|8759|8756.8|8754|121
1643685600000|2022-02-01 03:20:00|8761.6|8758.8|8762.3|8759.5|8764.4|8761.6|8759.2|8756.4|379
1643685900000|2022-02-01 03:25:00|8762|8759.2|8764|8761.2|8765|8762.2|8760.8|8758|130
1643686200000|2022-02-01 03:30:00|8764.5|8761.7|8761.2|8758.4|8765.2|8762.4|8757.2|8754.4|185
1643686500000|2022-02-01 03:35:00|8761.5|8758.7|8762.7|8759.9|8762.7|8759.9|8756.4|8753.6|128
1643686800000|2022-02-01 03:40:00|8761.9|8759.1|8761.9|8759.1|8763.7|8760.9|8760.9|8758.1|46
1643687100000|2022-02-01 03:45:00|8761.7|8758.9|8761.9|8759.1|8762.7|8759.9|8759.7|8756.9|62
1643687400000|2022-02-01 03:50:00|8762.4|8759.6|8766.4|8763.6|8766.7|8763.9|8762.1|8759.3|86
1643687700000|2022-02-01 03:55:00|8766.1|8763.3|8766.6|8763.8|8766.7|8763.9|8763.6|8760.8|75
1643688000000|2022-02-01 04:00:00|8766.9|8764.1|8768.3|8765.5|8769.9|8767.1|8766.8|8764|180
1643688300000|2022-02-01 04:05:00|8768.6|8765.8|8766.6|8763.8|8768.8|8766|8765.5|8762.7|88
1643688600000|2022-02-01 04:10:00|8766.3|8763.5|8765.8|8763|8768.3|8765.5|8763.8|8761|77
1643688900000|2022-02-01 04:15:00|8766.1|8763.3|8770.8|8768|8771.8|8769|8765.8|8763|151
1643689200000|2022-02-01 04:20:00|8771.6|8768.8|8775.5|8772.7|8775.5|8772.7|8770.8|8768|145
1643689500000|2022-02-01 04:25:00|8775|8772.2|8773.5|8770.7|8775.5|8772.7|8771.2|8768.4|187
1643689800000|2022-02-01 04:30:00|8773.7|8770.9|8773|8770.2|8775.5|8772.7|8772|8769.2|75
1643690100000|2022-02-01 04:35:00|8772.7|8769.9|8774.5|8771.7|8774.7|8771.9|8772.5|8769.7|54
1643690400000|2022-02-01 04:40:00|8774|8771.2|8771.7|8768.9|8776.5|8773.7|8771.5|8768.7|85
1643690700000|2022-02-01 04:45:00|8771.5|8768.7|8771.7|8768.9|8774.4|8771.6|8770.7|8767.9|100
1643691000000|2022-02-01 04:50:00|8772.4|8769.6|8773.4|8770.6|8773.4|8770.6|8770.9|8768.1|61
1643691300000|2022-02-01 04:55:00|8772.9|8770.1|8777.4|8774.6|8777.4|8774.6|8772.4|8769.6|131
1643691600000|2022-02-01 05:00:00|8776.8|8774|8779.6|8776.8|8780.4|8777.6|8774.8|8772|305
1643691900000|2022-02-01 05:05:00|8779.4|8776.6|8775.4|8772.6|8779.4|8776.6|8775.4|8772.6|85
1643692200000|2022-02-01 05:10:00|8775.6|8772.8|8777.3|8774.5|8777.4|8774.6|8773.3|8770.5|178
1643692500000|2022-02-01 05:15:00|8776.8|8774|8775.1|8772.3|8778.3|8775.5|8774.5|8771.7|102
1643692800000|2022-02-01 05:20:00|8774.6|8771.8|8775.3|8772.5|8778.9|8776.1|8774.3|8771.5|76
1643693100000|2022-02-01 05:25:00|8774.8|8772|8775.8|8773|8776.3|8773.5|8774.3|8771.5|48
1643693400000|2022-02-01 05:30:00|8775.3|8772.5|8776.3|8773.5|8777.5|8774.7|8775.3|8772.5|78
1643693700000|2022-02-01 05:35:00|8776|8773.2|8773.7|8770.9|8776.3|8773.5|8772|8769.2|183
1643694000000|2022-02-01 05:40:00|8773.2|8770.4|8775.2|8772.4|8775.5|8772.7|8773.2|8770.4|83
1643694300000|2022-02-01 05:45:00|8774.2|8771.4|8772.2|8769.4|8774.4|8771.6|8769.6|8766.8|122
1643694600000|2022-02-01 05:50:00|8772.9|8770.1|8772.2|8769.4|8773.9|8771.1|8770.2|8767.4|132
1643694900000|2022-02-01 05:55:00|8771.9|8769.1|8772.2|8769.4|8773.2|8770.4|8770.4|8767.6|109
1643695200000|2022-02-01 06:00:00|8771.4|8768.6|8772.1|8769.3|8777.9|8775.1|8771.4|8768.6|148
1643695500000|2022-02-01 06:05:00|8772.4|8769.6|8770.1|8767.3|8773.9|8771.1|8770.1|8767.3|68
1643695800000|2022-02-01 06:10:00|8769.8|8767|8768.6|8765.8|8770.1|8767.3|8765.1|8762.3|233
1643696100000|2022-02-01 06:15:00|8769.1|8766.3|8765.6|8762.8|8769.4|8766.6|8764.1|8761.3|147
1643696400000|2022-02-01 06:20:00|8765.4|8762.6|8766.8|8764|8768.1|8765.3|8763.9|8761.1|137
1643696700000|2022-02-01 06:25:00|8767.1|8764.3|8765.5|8762.7|8770.1|8767.3|8764|8761.2|102
1643697000000|2022-02-01 06:30:00|8765.8|8763|8766|8763.2|8767.3|8764.5|8762.3|8759.5|266
1643697300000|2022-02-01 06:35:00|8766.2|8763.4|8762.9|8760.1|8768.5|8765.7|8761.4|8758.6|170
1643697600000|2022-02-01 06:40:00|8762.4|8759.6|8759.4|8756.6|8762.9|8760.1|8758.4|8755.6|185
1643697900000|2022-02-01 06:45:00|8760.4|8757.6|8757.4|8754.6|8761.4|8758.6|8756.6|8753.8|197
1643698200000|2022-02-01 06:50:00|8757.1|8754.3|8754.4|8751.6|8759|8756.2|8753.4|8750.6|261
1643698500000|2022-02-01 06:55:00|8755.2|8752.4|8755.6|8752.8|8755.9|8753.1|8752.4|8749.6|204
1643698800000|2022-02-01 07:00:00|8755.4|8752.6|8756.3|8753.5|8759.4|8756.6|8752.4|8749.6|256
1643699100000|2022-02-01 07:05:00|8755.8|8753|8757.3|8754.5|8757.8|8755|8754.1|8751.3|365
1643699400000|2022-02-01 07:10:00|8757.8|8755|8762.3|8759.5|8770.3|8767.5|8757.3|8754.5|508
1643699700000|2022-02-01 07:15:00|8761.3|8758.5|8761.3|8758.5|8765.3|8762.5|8759.3|8756.5|154
1643700000000|2022-02-01 07:20:00|8761.8|8759|8754|8751.2|8764.6|8761.8|8753.3|8750.5|336
1643700300000|2022-02-01 07:25:00|8753.5|8750.7|8745.2|8742.4|8754.3|8751.5|8743|8740.2|600
1643700600000|2022-02-01 07:30:00|8745|8742.2|8746.2|8743.4|8748|8745.2|8743|8740.2|312
1643700900000|2022-02-01 07:35:00|8745.2|8742.4|8739.2|8736.4|8747.2|8744.4|8737.2|8734.4|361
1643701200000|2022-02-01 07:40:00|8738.2|8735.4|8736.2|8733.4|8739.2|8736.4|8735.2|8732.4|411
1643701500000|2022-02-01 07:45:00|8736.5|8733.7|8733.2|8730.4|8737.2|8734.4|8731.2|8728.4|363
1643701800000|2022-02-01 07:50:00|8732.9|8730.1|8725.1|8722.3|8733.2|8730.4|8723.6|8720.8|606
1643702100000|2022-02-01 07:55:00|8724.9|8722.1|8729.1|8726.3|8731.1|8728.3|8722.6|8719.8|599
1643702400000|2022-02-01 08:00:00|8729.4|8726.6|8743.1|8740.3|8745.1|8742.3|8728.3|8725.5|1038
1643702700000|2022-02-01 08:05:00|8744.1|8741.3|8753.4|8750.6|8755.1|8752.3|8741.6|8738.8|636
1643703000000|2022-02-01 08:10:00|8753.8|8751|8760.6|8757.8|8765.4|8762.6|8752.1|8749.3|761
1643703300000|2022-02-01 08:15:00|8760.9|8758.1|8747.4|8744.6|8762.2|8759.4|8746.4|8743.6|659
1643703600000|2022-02-01 08:20:00|8748.6|8745.8|8748.1|8745.3|8757.1|8754.3|8746.6|8743.8|491
1643703900000|2022-02-01 08:25:00|8747.9|8745.1|8732.1|8729.3|8752.8|8750|8729.6|8726.8|949
1643704200000|2022-02-01 08:30:00|8732.4|8729.6|8755.8|8753|8759.1|8756.3|8732.4|8729.6|823
1643704500000|2022-02-01 08:35:00|8755.5|8752.7|8749|8746.2|8762.3|8759.5|8748.5|8745.7|757
1643704800000|2022-02-01 08:40:00|8748.7|8745.9|8752.2|8749.4|8759.3|8756.5|8747.7|8744.9|530
1643705100000|2022-02-01 08:45:00|8752.5|8749.7|8743.7|8740.9|8756.9|8754.1|8740.9|8738.1|462
1643705400000|2022-02-01 08:50:00|8743.9|8741.1|8734.9|8732.1|8747.1|8744.3|8731.9|8729.1|506
1643705700000|2022-02-01 08:55:00|8736|8733.2|8739.4|8736.6|8743.4|8740.6|8730.9|8728.1|639
1643706000000|2022-02-01 09:00:00|8740.7|8737.9|8733.6|8730.8|8741.4|8738.6|8726.7|8723.9|642
1643706300000|2022-02-01 09:05:00|8733.1|8730.3|8721.7|8718.9|8734.9|8732.1|8720.1|8717.3|635
1643706600000|2022-02-01 09:10:00|8721.4|8718.6|8723.4|8720.6|8724.2|8721.4|8712.4|8709.6|892
1643706900000|2022-02-01 09:15:00|8723.7|8720.9|8707|8704.2|8724.4|8721.6|8705.8|8703|1291
1643707200000|2022-02-01 09:20:00|8707.3|8704.5|8682.2|8679.4|8708.8|8706|8681|8678.2|1911
1643707500000|2022-02-01 09:25:00|8682|8679.2|8667.7|8664.9|8685.2|8682.4|8665.2|8662.4|1531
1643707800000|2022-02-01 09:30:00|8667.2|8664.4|8663.8|8661|8672|8669.2|8648.7|8645.9|2418
1643708100000|2022-02-01 09:35:00|8663|8660.2|8641.7|8638.9|8665.5|8662.7|8630|8627.2|2614
1643708400000|2022-02-01 09:40:00|8641.2|8638.4|8646.4|8643.6|8652.7|8649.9|8633.2|8630.4|1116
1643708700000|2022-02-01 09:45:00|8646.9|8644.1|8647.1|8644.3|8654.2|8651.4|8637.9|8635.1|1098
1643709000000|2022-02-01 09:50:00|8646.6|8643.8|8642.1|8639.3|8652.4|8649.6|8632.9|8630.1|923
1643709300000|2022-02-01 09:55:00|8641.6|8638.8|8646.3|8643.5|8653.1|8650.3|8634.9|8632.1|687
1643709600000|2022-02-01 10:00:00|8646.9|8644.1|8660.2|8657.4|8661.2|8658.4|8629.1|8626.3|1589
1643709900000|2022-02-01 10:05:00|8660.5|8657.7|8659.4|8656.6|8668.7|8665.9|8651.7|8648.9|1191
1643710200000|2022-02-01 10:10:00|8659.2|8656.4|8662.7|8659.9|8667.7|8664.9|8655.7|8652.9|626
1643710500000|2022-02-01 10:15:00|8661.7|8658.9|8654.5|8651.7|8665.7|8662.9|8649.7|8646.9|964
1643710800000|2022-02-01 10:20:00|8654|8651.2|8657.7|8654.9|8664.4|8661.6|8654|8651.2|618
1643711100000|2022-02-01 10:25:00|8658.4|8655.6|8667.9|8665.1|8670.9|8668.1|8656.7|8653.9|596
1643711400000|2022-02-01 10:30:00|8668.4|8665.6|8675.6|8672.8|8679.6|8676.8|8664.9|8662.1|807
1643711700000|2022-02-01 10:35:00|8675.1|8672.3|8703.4|8700.6|8706.9|8704.1|8674.6|8671.8|1360
1643712000000|2022-02-01 10:40:00|8703.1|8700.3|8698.6|8695.8|8711.9|8709.1|8694.8|8692|1137
1643712300000|2022-02-01 10:45:00|8699.6|8696.8|8715.4|8712.6|8717.7|8714.9|8699.4|8696.6|924
1643712600000|2022-02-01 10:50:00|8715.2|8712.4|8718.5|8715.7|8721|8718.2|8714.7|8711.9|743
1643712900000|2022-02-01 10:55:00|8718.7|8715.9|8717.4|8714.6|8720.7|8717.9|8715.7|8712.9|497
1643713200000|2022-02-01 11:00:00|8717.7|8714.9|8742.7|8739.9|8750.3|8747.5|8717.2|8714.4|2214
1643713500000|2022-02-01 11:05:00|8743.3|8740.5|8749.9|8747.1|8756.2|8753.4|8742|8739.2|1189
1643713800000|2022-02-01 11:10:00|8749.7|8746.9|8739.1|8736.3|8751.7|8748.9|8736.8|8734|1028
1643714100000|2022-02-01 11:15:00|8739.3|8736.5|8734.8|8732|8741.1|8738.3|8727.5|8724.7|693
1643714400000|2022-02-01 11:20:00|8735.3|8732.5|8730.8|8728|8740.9|8738.1|8724.5|8721.7|694
1643714700000|2022-02-01 11:25:00|8730.5|8727.7|8727.5|8724.7|8734.7|8731.7|8722.5|8719.7|538
1643715000000|2022-02-01 11:30:00|8726.7|8723.9|8723.5|8720.7|8727.5|8724.7|8718.5|8715.7|489
1643715300000|2022-02-01 11:35:00|8723.3|8720.5|8731.5|8728.7|8734.7|8731.9|8723|8720.2|420
1643715600000|2022-02-01 11:40:00|8731.7|8728.9|8734.4|8731.6|8738.2|8735.4|8728.5|8725.7|380
1643715900000|2022-02-01 11:45:00|8734.7|8731.9|8736.4|8733.6|8741.2|8738.4|8734.4|8731.6|415
1643716200000|2022-02-01 11:50:00|8736.7|8733.9|8737.2|8734.4|8739.4|8736.6|8734|8731.2|398
1643716500000|2022-02-01 11:55:00|8737.4|8734.6|8708.8|8706|8738.2|8735.4|8708.4|8705.6|1412
1643716800000|2022-02-01 12:00:00|8709.4|8706.6|8706.8|8704|8713.8|8711|8696.5|8693.7|919
1643717100000|2022-02-01 12:05:00|8706.5|8703.7|8703.8|8701|8711.6|8708.8|8698.8|8696|553
1643717400000|2022-02-01 12:10:00|8703.5|8700.7|8707.5|8704.7|8717.6|8714.8|8703.3|8700.5|463
1643717700000|2022-02-01 12:15:00|8707.8|8705|8701.7|8698.9|8709.8|8707|8701|8698.2|292
1643718000000|2022-02-01 12:20:00|8702|8699.2|8685.5|8682.7|8703.5|8700.7|8675.2|8672.4|1730
1643718300000|2022-02-01 12:25:00|8685.2|8682.4|8682.2|8679.4|8685.9|8683.1|8674.7|8671.9|865
1643718600000|2022-02-01 12:30:00|8681.9|8679.1|8683.6|8680.8|8695.9|8693.1|8677.2|8674.4|1120
1643718900000|2022-02-01 12:35:00|8683.3|8680.5|8691.7|8688.9|8695|8692.2|8677|8674.2|987
1643719200000|2022-02-01 12:40:00|8692|8689.2|8696|8693.2|8701|8698.2|8690.7|8687.9|705
1643719500000|2022-02-01 12:45:00|8695.7|8692.9|8700|8697.2|8703.8|8701|8692|8689.2|690
1643719800000|2022-02-01 12:50:00|8699.4|8696.6|8696|8693.2|8700.3|8697.5|8694.2|8691.4|457
1643720100000|2022-02-01 12:55:00|8696.5|8693.7|8695.2|8692.4|8701|8698.2|8692.2|8689.4|481
1643720400000|2022-02-01 13:00:00|8695.7|8692.9|8674.6|8671.8|8703.7|8700.9|8671.4|8668.6|2027
1643720700000|2022-02-01 13:05:00|8674.4|8671.6|8676.4|8673.6|8677.9|8675.1|8667.4|8664.6|1010
1643721000000|2022-02-01 13:10:00|8675.8|8673|8663.3|8660.5|8677.4|8674.6|8661.1|8658.3|1335
1643721300000|2022-02-01 13:15:00|8663.6|8660.8|8663.3|8660.5|8667.6|8664.8|8662.3|8659.5|571
1643721600000|2022-02-01 13:20:00|8663|8660.2|8696.4|8693.6|8701.6|8698.8|8662.3|8659.5|2669
1643721900000|2022-02-01 13:25:00|8696.1|8693.3|8683|8680.2|8699.4|8696.6|8681.3|8678.5|1165
1643722200000|2022-02-01 13:30:00|8682.8|8680|8685|8682.2|8686.8|8684|8677.3|8674.5|918
1643722500000|2022-02-01 13:35:00|8684.8|8682|8692.2|8689.4|8696.2|8693.4|8679.8|8677|831
1643722800000|2022-02-01 13:40:00|8692|8689.2|8695.3|8692.5|8696.2|8693.4|8688|8685.2|1037
1643723100000|2022-02-01 13:45:00|8694.5|8691.7|8674.7|8671.9|8698.1|8695.3|8673.7|8670.9|1261
1643723400000|2022-02-01 13:50:00|8675.5|8672.7|8658.3|8655.5|8679|8676.2|8655.4|8652.6|3364
1643723700000|2022-02-01 13:55:00|8658|8655.2|8649.7|8646.9|8660.8|8658|8645.7|8642.9|2147
1643724000000|2022-02-01 14:00:00|8649|8646.2|8602.2|8599.4|8655.5|8652.7|8582.9|8580.1|8839
1643724300000|2022-02-01 14:05:00|8601.7|8598.9|8640.5|8637.7|8658|8655.2|8600.4|8597.6|5599
1643724600000|2022-02-01 14:10:00|8641.5|8638.7|8645.2|8642.4|8662|8659.2|8640.2|8637.4|2500
1643724900000|2022-02-01 14:15:00|8645.7|8642.9|8647|8644.2|8651.6|8648.8|8628.7|8625.9|2894
1643725200000|2022-02-01 14:20:00|8646.8|8644|8666.5|8663.7|8668.5|8665.7|8645.2|8642.4|2555
1643725500000|2022-02-01 14:25:00|8667.6|8664.8|8684.9|8682.1|8689.7|8686.9|8667.6|8664.8|4143
1643725800000|2022-02-01 14:30:00|8684.4|8681.6|8659.4|8656.6|8686.1|8683.3|8650.3|8647.5|5030
1643726100000|2022-02-01 14:35:00|8659.2|8656.4|8635|8632.2|8671.4|8668.6|8631.3|8628.5|4577
1643726400000|2022-02-01 14:40:00|8634.5|8631.7|8643.5|8640.7|8664.6|8661.8|8633.5|8630.7|2238
1643726700000|2022-02-01 14:45:00|8643.3|8640.5|8661.7|8658.9|8671.8|8669|8642|8639.2|2684
1643727000000|2022-02-01 14:50:00|8661.5|8658.7|8670|8667.2|8684.9|8682.1|8658.7|8655.9|3017
1643727300000|2022-02-01 14:55:00|8669.5|8666.7|8680.1|8677.3|8680.8|8678|8666.1|8663.3|1541
1643727600000|2022-02-01 15:00:00|8680.4|8677.6|8672.8|8670|8685.8|8683|8663.3|8660.5|3427
1643727900000|2022-02-01 15:05:00|8673|8670.2|8722.2|8719.4|8722.2|8719.4|8661|8658.2|4964
1643728200000|2022-02-01 15:10:00|8722.7|8719.9|8739.7|8736.9|8741.7|8738.9|8717.4|8714.6|5695
1643728500000|2022-02-01 15:15:00|8740|8737.2|8711.3|8708.5|8746.3|8743.5|8708|8705.2|4789
1643728800000|2022-02-01 15:20:00|8711|8708.2|8729.6|8726.8|8736.1|8733.3|8707.1|8704.3|2606
1643729100000|2022-02-01 15:25:00|8729.4|8726.6|8720.1|8717.3|8733.1|8730.3|8718.1|8715.3|2761
1643729400000|2022-02-01 15:30:00|8720.3|8717.5|8742.6|8739.8|8747.7|8744.9|8719.6|8716.8|3407
1643729700000|2022-02-01 15:35:00|8742.3|8739.5|8736|8733.2|8748.5|8745.7|8725.2|8722.4|2750
1643730000000|2022-02-01 15:40:00|8735.7|8732.9|8739.9|8737.1|8745|8742.2|8727.9|8725.1|2030
1643730300000|2022-02-01 15:45:00|8739.7|8736.9|8734|8731.2|8744.7|8741.9|8732.2|8729.4|2197
1643730600000|2022-02-01 15:50:00|8734.3|8731.5|8743.3|8740.5|8747.8|8745|8727|8724.2|1920
1643730900000|2022-02-01 15:55:00|8743.5|8740.7|8746.8|8744|8755.5|8752.7|8742.7|8739.9|2917
1643731200000|2022-02-01 16:00:00|8746.2|8743.4|8768.8|8766|8770.5|8767.7|8746.2|8743.4|2949
1643731500000|2022-02-01 16:05:00|8769|8766.2|8789.2|8786.4|8790.5|8787.7|8763.3|8760.5|4282
1643731800000|2022-02-01 16:10:00|8789.5|8786.7|8787.5|8784.7|8790.7|8787.9|8774.7|8771.9|2776
1643732100000|2022-02-01 16:15:00|8787.7|8784.9|8798|8795.2|8808.6|8805.8|8783.5|8780.7|6215
1643732400000|2022-02-01 16:20:00|8798.2|8795.4|8786.5|8783.7|8801.5|8798.7|8781|8778.2|3679
1643732700000|2022-02-01 16:25:00|8786.4|8783.6|8767.6|8764.8|8791.2|8788.4|8762.1|8759.3|4716
1643733000000|2022-02-01 16:30:00|8767.8|8765|8762.6|8759.8|8775.4|8772.6|8740.8|8738|3804
1643733300000|2022-02-01 16:35:00|8762.4|8759.6|8755.6|8752.8|8766.9|8764.1|8747.4|8744.6|1903
1643733600000|2022-02-01 16:40:00|8755.8|8753|8713.8|8711|8757.6|8754.8|8712.3|8709.5|4260
1643733900000|2022-02-01 16:45:00|8713.1|8710.3|8697.1|8694.3|8713.3|8710.5|8664.8|8662|6613
1643734200000|2022-02-01 16:50:00|8697.6|8694.8|8697.8|8695|8719.9|8717.1|8686.3|8683.5|2874
1643734500000|2022-02-01 16:55:00|8698.1|8695.3|8719.8|8717|8724.8|8722|8696.1|8693.3|2150
1643734800000|2022-02-01 17:00:00|8720.1|8717.3|8720.8|8718|8725|8722.2|8712.8|8710|2221
1643735100000|2022-02-01 17:05:00|8720.5|8717.7|8722.8|8720|8723.6|8720.8|8711|8708.2|1594
1643735400000|2022-02-01 17:10:00|8722.6|8719.8|8710|8707.2|8727|8724.2|8708.5|8705.7|1822
1643735700000|2022-02-01 17:15:00|8710.3|8707.5|8711.7|8708.9|8714.3|8711.5|8707|8704.2|1105
1643736000000|2022-02-01 17:20:00|8712|8709.2|8705|8702.2|8714.3|8711.5|8704|8701.2|1646
1643736300000|2022-02-01 17:25:00|8705.5|8702.7|8698.9|8696.1|8709.7|8706.9|8695.9|8693.1|2101
1643736600000|2022-02-01 17:30:00|8697.9|8695.1|8682.7|8679.9|8703.9|8701.1|8680.9|8678.1|1374
1643736900000|2022-02-01 17:35:00|8683.2|8680.4|8712.9|8710.1|8715.4|8712.6|8682.9|8680.1|1802
1643737200000|2022-02-01 17:40:00|8713.4|8710.6|8715|8712.2|8718.7|8715.9|8712|8709.2|1483
1643737500000|2022-02-01 17:45:00|8714.7|8711.9|8724.3|8721.5|8728.3|8725.5|8712.5|8709.7|1307
1643737800000|2022-02-01 17:50:00|8724|8721.2|8718.5|8715.7|8727.8|8725|8718.5|8715.7|1071
1643738100000|2022-02-01 17:55:00|8719|8716.2|8727.8|8725|8727.8|8725|8709.5|8706.7|1467
1643738400000|2022-02-01 18:00:00|8727.2|8724.4|8696.7|8693.9|8727.2|8724.4|8695|8692.2|1860
1643738700000|2022-02-01 18:05:00|8697|8694.2|8694.2|8691.4|8697|8694.2|8686.2|8683.4|1655
1643739000000|2022-02-01 18:10:00|8693.4|8690.6|8702.7|8699.9|8705.7|8702.9|8691.2|8688.4|1222
1643739300000|2022-02-01 18:15:00|8701.9|8699.1|8698.9|8696.1|8704.9|8702.1|8696.9|8694.1|1012
1643739600000|2022-02-01 18:20:00|8699.1|8696.3|8687.6|8684.8|8705.1|8702.3|8685.8|8683|1124
1643739900000|2022-02-01 18:25:00|8687.8|8685|8689.1|8686.3|8693.4|8690.6|8684.8|8682|1042
1643740200000|2022-02-01 18:30:00|8689.3|8686.5|8697.1|8694.3|8700.9|8698.1|8688.3|8685.5|920
1643740500000|2022-02-01 18:35:00|8696.9|8694.1|8708.1|8705.3|8710.1|8707.3|8693.1|8690.3|1283
1643740800000|2022-02-01 18:40:00|8707.8|8705|8717.4|8714.6|8721.1|8718.3|8707.1|8704.3|1738
1643741100000|2022-02-01 18:45:00|8717.9|8715.1|8710.8|8708|8722.1|8719.3|8710.6|8707.8|1298
1643741400000|2022-02-01 18:50:00|8711.1|8708.3|8714|8711.2|8717.5|8714.7|8708.3|8705.5|1072
1643741700000|2022-02-01 18:55:00|8714.3|8711.5|8713.8|8711|8720.8|8718|8708.8|8706|922
1643742000000|2022-02-01 19:00:00|8714.3|8711.5|8742.7|8739.9|8747.4|8744.6|8712.8|8710|4932
1643742300000|2022-02-01 19:05:00|8743.4|8740.6|8732.6|8729.8|8743.7|8740.9|8726.8|8724|3077
1643742600000|2022-02-01 19:10:00|8732.3|8729.5|8738.5|8735.7|8738.8|8736|8724.5|8721.7|2464
1643742900000|2022-02-01 19:15:00|8738.8|8736|8723.4|8720.6|8744.8|8742|8723.4|8720.6|3068
1643743200000|2022-02-01 19:20:00|8723.7|8720.9|8716.7|8713.9|8723.7|8720.9|8700.4|8697.6|4184
1643743500000|2022-02-01 19:25:00|8716.4|8713.6|8743|8740.2|8745.8|8743|8713.4|8710.6|8797
1643743800000|2022-02-01 19:30:00|8743.3|8740.5|8735.4|8732.6|8751|8748.2|8734.2|8731.4|3538
1643744100000|2022-02-01 19:35:00|8735.9|8733.1|8726.7|8723.9|8736.4|8733.6|8725.7|8722.9|1022
1643744400000|2022-02-01 19:40:00|8726.9|8724.1|8714.8|8712|8728.9|8726.1|8714|8711.2|1223
1643744700000|2022-02-01 19:45:00|8714.6|8711.8|8710.8|8708|8718.6|8715.8|8710.8|8708|930
1643745000000|2022-02-01 19:50:00|8710.5|8707.7|8708.8|8706|8715.8|8713|8708|8705.2|771
1643745300000|2022-02-01 19:55:00|8709.3|8706.5|8714.8|8712|8717.3|8714.5|8708.8|8706|319
1643745600000|2022-02-01 20:00:00|8715|8712.2|8739.8|8737|8740.3|8737.5|8714.3|8711.5|707
1643745900000|2022-02-01 20:05:00|8739.3|8736.5|8739.8|8737|8744.3|8741.5|8736.8|8734|430
1643746200000|2022-02-01 20:10:00|8739.5|8736.7|8739.8|8737|8740.8|8738|8732|8729.2|619
1643746500000|2022-02-01 20:15:00|8739.5|8736.7|8741.7|8738.9|8741.8|8739|8736|8733.2|470
1643746800000|2022-02-01 20:20:00|8742|8739.2|8737.7|8734.9|8742.7|8739.9|8736.7|8733.9|327
1643747100000|2022-02-01 20:25:00|8738.3|8735.5|8737.9|8735.1|8739.2|8736.4|8734.7|8731.9|193
1643747400000|2022-02-01 20:30:00|8738.2|8735.4|8742.7|8739.9|8746.5|8743.7|8737.9|8735.1|545
1643747700000|2022-02-01 20:35:00|8742.5|8739.7|8738.2|8735.4|8743.4|8740.6|8737.9|8735.1|428
1643748000000|2022-02-01 20:40:00|8738.5|8735.7|8744|8741.2|8746|8743.2|8737.4|8734.6|382
1643748300000|2022-02-01 20:45:00|8744.2|8741.4|8752.2|8749.4|8754.7|8751.9|8743|8740.2|490
1643748600000|2022-02-01 20:50:00|8752.7|8749.9|8757.6|8754.8|8758.6|8755.8|8751.4|8748.6|995
1643748900000|2022-02-01 20:55:00|8757.4|8754.6|8765.1|8762.3|8765.4|8762.6|8755.6|8752.8|875
1643749200000|2022-02-01 21:00:00|8765.4|8762.6|8759.6|8756.8|8765.9|8763.1|8757.6|8754.8|300
1643749500000|2022-02-01 21:05:00|8759.8|8757|8754.3|8751.5|8762.3|8759.5|8754.3|8751.5|218
1643749800000|2022-02-01 21:10:00|8754.5|8751.7|8754.3|8751.5|8756.3|8753.5|8754|8751.2|216
1643750100000|2022-02-01 21:15:00|8755.3|8752.5|8757.5|8754.7|8758.3|8755.5|8755.3|8752.5|134
1643750400000|2022-02-01 21:20:00|8757.3|8754.5|8761.8|8759|8762.3|8759.5|8757.3|8754.5|148
1643750700000|2022-02-01 21:25:00|8762|8759.2|8762.6|8752.6|8766.9|8762.2|8758.8|8752.1|401
1643751000000|2022-02-01 21:30:00|8759.3|8755.3|8749|8746.2|8762.6|8757|8738|8733.9|886
1643751300000|2022-02-01 21:35:00|8749.2|8746.4|8747|8744.2|8751.8|8748.7|8746.5|8743.7|168
1643751600000|2022-02-01 21:40:00|8747.5|8744.7|8752.7|8749.9|8752.7|8749.9|8745.4|8742.6|429
1643751900000|2022-02-01 21:45:00|8753.5|8749.5|8749.4|8746.6|8756.7|8753.9|8744.9|8742|242
1643752200000|2022-02-01 21:50:00|8750.3|8746.3|8753.2|8750.4|8756.5|8751.2|8748.9|8746.1|181
1643752500000|2022-02-01 21:55:00|8752.9|8750.1|8757.5|8753.5|8763.9|8757.6|8752.9|8747.5|379
1643756400000|2022-02-01 23:00:00|8759.8|8755.8|8754.2|8751.4|8762.5|8756.6|8751.4|8748.6|196
1643756700000|2022-02-01 23:05:00|8753.4|8750.6|8753.9|8751.1|8756.4|8753.6|8750.6|8747.8|89
1643757000000|2022-02-01 23:10:00|8753.3|8750.5|8750.9|8748.1|8755.4|8752.6|8748.1|8745.3|93
1643757300000|2022-02-01 23:15:00|8751.6|8748.8|8750.6|8747.8|8754.9|8752.1|8750.6|8747.8|96
1643757600000|2022-02-01 23:20:00|8750.8|8748|8749.8|8747|8752.6|8749.8|8748|8745.2|74
1643757900000|2022-02-01 23:25:00|8749.5|8746.7|8755.1|8752.3|8755.1|8752.3|8749.5|8746.7|54
1643758200000|2022-02-01 23:30:00|8754.3|8751.5|8757|8754.2|8758|8755.2|8751.3|8748.5|177
1643758500000|2022-02-01 23:35:00|8757.3|8754.5|8756.8|8754|8758|8755.2|8755.3|8752.5|60
1643758800000|2022-02-01 23:40:00|8757|8754.2|8756.7|8753.9|8757.3|8754.5|8754.7|8751.9|30
1643759100000|2022-02-01 23:45:00|8756.2|8753.4|8754.2|8751.4|8756.2|8753.4|8753|8750.2|34
1643759400000|2022-02-01 23:50:00|8753.9|8751.1|8752.2|8749.4|8754.2|8751.4|8750.5|8747.7|33
1643759700000|2022-02-01 23:55:00|8752.5|8749.7|8755.2|8752.4|8756.7|8753.9|8751.7|8748.9|117
1643760000000|2022-02-02 00:00:00|8754.9|8752.1|8769.9|8767.1|8773.2|8770.4|8754.2|8751.4|739
1643760300000|2022-02-02 00:05:00|8770.9|8768.1|8766.9|8764.1|8770.9|8768.1|8765.9|8763.1|125
1643760600000|2022-02-02 00:10:00|8766.4|8763.6|8765.9|8763.1|8767.9|8765.1|8765.1|8762.3|64
1643760900000|2022-02-02 00:15:00|8765.1|8762.3|8769.9|8767.1|8771.9|8769.1|8765.1|8762.3|109
1643761200000|2022-02-02 00:20:00|8769.4|8766.6|8769.8|8767|8771.8|8769|8767.8|8765|28
1643761500000|2022-02-02 00:25:00|8770.1|8767.3|8776.4|8773.6|8776.4|8773.6|8769.8|8767|195
1643761800000|2022-02-02 00:30:00|8776.1|8773.3|8783.3|8780.5|8783.3|8780.5|8772.6|8769.8|300
1643762100000|2022-02-02 00:35:00|8782.9|8780.1|8777|8774.2|8782.9|8780.1|8776.3|8773.5|172
1643762400000|2022-02-02 00:40:00|8776.5|8773.7|8774.8|8772|8777.8|8775|8774|8771.2|99
1643762700000|2022-02-02 00:45:00|8774.5|8771.7|8776.7|8773.9|8777.5|8774.7|8774|8771.2|146
1643763000000|2022-02-02 00:50:00|8776.2|8773.4|8780|8777.2|8780.2|8777.4|8776.2|8773.4|100
1643763300000|2022-02-02 00:55:00|8780.2|8777.4|8774.2|8771.4|8781.9|8779.1|8773.4|8770.6|137
1643763600000|2022-02-02 01:00:00|8774.7|8771.9|8774.7|8771.9|8777.4|8774.6|8769.9|8767.1|361
1643763900000|2022-02-02 01:05:00|8773.7|8770.9|8788|8785.2|8791.2|8788.4|8772.7|8769.9|961
1643764200000|2022-02-02 01:10:00|8788.2|8785.4|8783.2|8780.4|8788.5|8785.7|8777.2|8774.4|276
1643764500000|2022-02-02 01:15:00|8781.9|8779.1|8773.1|8770.3|8781.9|8779.1|8771.9|8769.1|215
1643764800000|2022-02-02 01:20:00|8773.7|8770.9|8779.6|8776.8|8785.1|8782.3|8773.7|8770.9|356
1643765100000|2022-02-02 01:25:00|8779.9|8777.1|8771.1|8768.3|8780.1|8777.3|8770.6|8767.8|138
1643765400000|2022-02-02 01:30:00|8772.1|8769.3|8771.8|8769|8775.6|8772.8|8768.3|8765.5|350
1643765700000|2022-02-02 01:35:00|8772.1|8769.3|8765|8762.2|8774.8|8772|8764.5|8761.7|231
1643766000000|2022-02-02 01:40:00|8765.3|8762.5|8766.3|8763.5|8768.1|8765.3|8764|8761.2|159
1643766300000|2022-02-02 01:45:00|8766.5|8763.7|8765.5|8762.7|8767|8764.2|8764.5|8761.7|94
1643766600000|2022-02-02 01:50:00|8765.8|8763|8771.5|8768.7|8772|8769.2|8764.5|8761.7|120
1643766900000|2022-02-02 01:55:00|8771.7|8768.9|8774.7|8771.9|8776.7|8773.9|8769.5|8766.7|352
1643767200000|2022-02-02 02:00:00|8774.5|8771.7|8775.4|8772.6|8775.7|8772.9|8771.9|8769.1|61
1643767500000|2022-02-02 02:05:00|8775.2|8772.4|8774.4|8771.6|8775.4|8772.6|8771|8768.2|247
1643767800000|2022-02-02 02:10:00|8775.2|8772.4|8771.4|8768.6|8777.4|8774.6|8770.4|8767.6|378
1643768100000|2022-02-02 02:15:00|8771.6|8768.8|8770.4|8767.6|8773.9|8771.1|8768.4|8765.6|81
1643768400000|2022-02-02 02:20:00|8769.9|8767.1|8764.6|8761.8|8770.9|8768.1|8764.1|8761.3|288
1643768700000|2022-02-02 02:25:00|8764.1|8761.3|8765.1|8762.3|8767.4|8764.6|8762.3|8759.5|198
1643769000000|2022-02-02 02:30:00|8765.3|8762.5|8761.3|8758.5|8765.3|8762.5|8760.3|8757.5|147
1643769300000|2022-02-02 02:35:00|8760.8|8758|8756.3|8753.5|8761.3|8758.5|8755.5|8752.7|218
1643769600000|2022-02-02 02:40:00|8756.8|8754|8753.5|8750.7|8758.3|8755.5|8752.5|8749.7|224
1643769900000|2022-02-02 02:45:00|8753.3|8750.5|8744.7|8741.9|8753.8|8751|8744.5|8741.7|375
1643770200000|2022-02-02 02:50:00|8745.5|8742.7|8751.7|8748.9|8751.7|8748.9|8745.5|8742.7|205
1643770500000|2022-02-02 02:55:00|8751.9|8749.1|8753|8750.2|8753.5|8750.7|8751.5|8748.7|100
1643770800000|2022-02-02 03:00:00|8752.7|8749.9|8750.4|8747.6|8753|8750.2|8747.9|8745.1|192
1643771100000|2022-02-02 03:05:00|8749.9|8747.1|8753.2|8750.4|8754.2|8751.4|8749.9|8747.1|99
1643771400000|2022-02-02 03:10:00|8753.4|8750.6|8755.2|8752.4|8755.2|8752.4|8751.9|8749.1|123
1643771700000|2022-02-02 03:15:00|8755.7|8752.9|8753.4|8750.6|8755.7|8752.9|8752.9|8750.1|91
1643772000000|2022-02-02 03:20:00|8753.1|8750.3|8752.9|8750.1|8755.1|8752.3|8752.4|8749.6|49
1643772300000|2022-02-02 03:25:00|8752.6|8749.8|8750.8|8748|8753.1|8750.3|8750.6|8747.8|84
1643772600000|2022-02-02 03:30:00|8751.1|8748.3|8753.3|8750.5|8753.6|8750.8|8750.8|8748|45
1643772900000|2022-02-02 03:35:00|8753.1|8750.3|8754.5|8751.7|8756.3|8753.5|8752.8|8750|138
1643773200000|2022-02-02 03:40:00|8754.3|8751.5|8757.3|8754.5|8757.3|8754.5|8752.6|8749.8|99
1643773500000|2022-02-02 03:45:00|8756.5|8753.7|8756.5|8753.7|8757.3|8754.5|8755.3|8752.5|107
1643773800000|2022-02-02 03:50:00|8756.8|8754|8757|8754.2|8757.8|8755|8756|8753.2|57
1643774100000|2022-02-02 03:55:00|8757.3|8754.5|8758|8755.2|8758|8755.2|8757|8754.2|43
1643774400000|2022-02-02 04:00:00|8757.7|8754.9|8765.2|8762.4|8766|8763.2|8757.7|8754.9|240
1643774700000|2022-02-02 04:05:00|8765.7|8762.9|8763.2|8760.4|8766|8763.2|8762|8759.2|162
1643775000000|2022-02-02 04:10:00|8763.7|8760.9|8761.9|8759.1|8763.9|8761.1|8759.2|8756.4|133
1643775300000|2022-02-02 04:15:00|8761.6|8758.8|8762.9|8760.1|8763.9|8761.1|8760.9|8758.1|99
1643775600000|2022-02-02 04:20:00|8762.6|8759.8|8762.9|8760.1|8763.9|8761.1|8760.9|8758.1|129
1643775900000|2022-02-02 04:25:00|8762.6|8759.8|8761.9|8759.1|8765.1|8762.3|8761.9|8759.1|83
1643776200000|2022-02-02 04:30:00|8762.9|8760.1|8766.8|8764|8766.8|8764|8762.9|8760.1|66
1643776500000|2022-02-02 04:35:00|8767.3|8764.5|8765.8|8763|8767.8|8765|8765.8|8763|87
1643776800000|2022-02-02 04:40:00|8765.6|8762.8|8766.8|8764|8767.8|8765|8764.8|8762|63
1643777100000|2022-02-02 04:45:00|8766.5|8763.7|8768.8|8766|8768.8|8766|8766|8763.2|40
1643777400000|2022-02-02 04:50:00|8769.3|8766.5|8771.5|8768.7|8771.8|8769|8767|8764.2|248
1643777700000|2022-02-02 04:55:00|8771.8|8769|8770.7|8767.9|8772.8|8770|8769.2|8766.4|130
1643778000000|2022-02-02 05:00:00|8771|8768.2|8772|8769.2|8773|8770.2|8769.7|8766.9|104
1643778300000|2022-02-02 05:05:00|8771.7|8768.9|8770|8767.2|8772|8769.2|8768.7|8765.9|116
1643778600000|2022-02-02 05:10:00|8770.2|8767.4|8770.1|8767.3|8771.2|8768.4|8768.1|8765.3|97
1643778900000|2022-02-02 05:15:00|8769.6|8766.8|8772.1|8769.3|8773.1|8770.3|8768.9|8766.1|76
1643779200000|2022-02-02 05:20:00|8771.4|8768.6|8771.1|8768.3|8772.1|8769.3|8770.3|8767.5|42
1643779500000|2022-02-02 05:25:00|8771.6|8768.8|8773.1|8770.3|8773.6|8770.8|8767.1|8764.3|158
1643779800000|2022-02-02 05:30:00|8774.1|8771.3|8773.1|8770.3|8774.1|8771.3|8770.1|8767.3|133
1643780100000|2022-02-02 05:35:00|8773.6|8770.8|8769.6|8766.8|8773.6|8770.8|8768.6|8765.8|127
1643780400000|2022-02-02 05:40:00|8769.3|8766.5|8772.6|8769.8|8776.3|8773.5|8768.6|8765.8|257
1643780700000|2022-02-02 05:45:00|8772.3|8769.5|8772.5|8769.7|8774.1|8771.3|8770.6|8767.8|115
1643781000000|2022-02-02 05:50:00|8772.3|8769.5|8768.5|8765.7|8772.5|8769.7|8768.5|8765.7|105
1643781300000|2022-02-02 05:55:00|8768.8|8766|8765.5|8762.7|8770|8767.2|8763.5|8760.7|185
1643781600000|2022-02-02 06:00:00|8765.8|8763|8763.7|8760.9|8767.5|8764.7|8762.5|8759.7|119
1643781900000|2022-02-02 06:05:00|8763.5|8760.7|8763.5|8760.7|8769.5|8766.7|8763.2|8760.4|135
1643782200000|2022-02-02 06:10:00|8763.2|8760.4|8765.4|8762.6|8768.4|8765.6|8763.2|8760.4|65
1643782500000|2022-02-02 06:15:00|8765.2|8762.4|8765.4|8762.6|8767.4|8764.6|8759.4|8756.6|295
1643782800000|2022-02-02 06:20:00|8766.2|8763.4|8762.4|8759.6|8767.4|8764.6|8762.4|8759.6|109
1643783100000|2022-02-02 06:25:00|8761.6|8758.8|8761.4|8758.6|8762.4|8759.6|8757.4|8754.6|129
1643783400000|2022-02-02 06:30:00|8760.4|8757.6|8753.9|8751.1|8763.4|8760.6|8753.6|8750.8|351
1643783700000|2022-02-02 06:35:00|8753.4|8750.6|8758.6|8755.8|8759.6|8756.8|8753.1|8750.3|341
1643784000000|2022-02-02 06:40:00|8758.3|8755.5|8755.3|8752.5|8759.3|8756.5|8755.1|8752.3|163
1643784300000|2022-02-02 06:45:00|8755.1|8752.3|8757.1|8754.3|8757.3|8754.5|8753.1|8750.3|103
1643784600000|2022-02-02 06:50:00|8756.6|8753.8|8752.8|8750|8757.1|8754.3|8751|8748.2|131
1643784900000|2022-02-02 06:55:00|8753|8750.2|8752.8|8750|8755|8752.2|8751|8748.2|76
1643785200000|2022-02-02 07:00:00|8752.5|8749.7|8753|8750.2|8753.8|8751|8745.8|8743|199
1643785500000|2022-02-02 07:05:00|8752.5|8749.7|8761|8758.2|8761|8758.2|8752|8749.2|180
1643785800000|2022-02-02 07:10:00|8760.7|8757.9|8766.7|8763.9|8766.7|8763.9|8758.2|8755.4|242
1643786100000|2022-02-02 07:15:00|8766.5|8763.7|8761.7|8758.9|8768.7|8765.9|8759.7|8756.9|154
1643786400000|2022-02-02 07:20:00|8762|8759.2|8759.7|8756.9|8764.7|8761.9|8757.7|8754.9|163
1643786700000|2022-02-02 07:25:00|8759.9|8757.1|8764.7|8761.9|8765.4|8762.6|8756.7|8753.9|142
1643787000000|2022-02-02 07:30:00|8764.4|8761.6|8763.6|8760.8|8771.6|8768.8|8762.7|8759.9|345
1643787300000|2022-02-02 07:35:00|8763.9|8761.1|8756.6|8753.8|8764.1|8761.3|8754.6|8751.8|310
1643787600000|2022-02-02 07:40:00|8756.9|8754.1|8751.6|8748.8|8757.6|8754.8|8747.6|8744.8|290
1643787900000|2022-02-02 07:45:00|8751.3|8748.5|8742.1|8739.3|8751.4|8748.6|8740.1|8737.3|469
1643788200000|2022-02-02 07:50:00|8742.3|8739.5|8742|8739.2|8744|8741.2|8739.8|8737|260
1643788500000|2022-02-02 07:55:00|8741.5|8738.7|8749.3|8746.5|8749.3|8746.5|8739.8|8737|376
1643788800000|2022-02-02 08:00:00|8749.5|8746.7|8742|8739.2|8757.3|8754.5|8740.3|8737.5|793
1643789100000|2022-02-02 08:05:00|8741.8|8739|8736|8733.2|8748|8745.2|8734.8|8732|498
1643789400000|2022-02-02 08:10:00|8736.5|8733.7|8732.7|8729.9|8749.3|8746.5|8729.2|8726.4|1065
1643789700000|2022-02-02 08:15:00|8732.5|8729.7|8733|8730.2|8740.5|8737.7|8728|8725.2|1028
1643790000000|2022-02-02 08:20:00|8732.7|8729.9|8733|8730.2|8741|8738.2|8729.7|8726.9|970
1643790300000|2022-02-02 08:25:00|8733.2|8730.4|8717.9|8715.1|8740.7|8737.9|8712.7|8709.9|1438
1643790600000|2022-02-02 08:30:00|8718.2|8715.4|8731.4|8728.6|8740.9|8738.1|8715.9|8713.1|995
1643790900000|2022-02-02 08:35:00|8731.7|8728.9|8734.9|8732.1|8741.9|8739.1|8731.2|8728.4|439
1643791200000|2022-02-02 08:40:00|8734.2|8731.4|8744.9|8742.1|8746.9|8744.1|8731.9|8729.1|555
1643791500000|2022-02-02 08:45:00|8744.6|8741.8|8741.1|8738.3|8747.1|8744.3|8737.4|8734.6|375
1643791800000|2022-02-02 08:50:00|8740.9|8738.1|8755.8|8753|8755.8|8753|8739.4|8736.6|539
1643792100000|2022-02-02 08:55:00|8755.3|8752.5|8756.3|8753.5|8763.8|8761|8752.8|8750|836
1643792400000|2022-02-02 09:00:00|8756.8|8754|8758.3|8755.5|8761.6|8758.8|8751.8|8749|516
1643792700000|2022-02-02 09:05:00|8758.8|8756|8764.3|8761.5|8770.3|8767.5|8756.3|8753.5|739
1643793000000|2022-02-02 09:10:00|8764.6|8761.8|8774.3|8771.5|8776.3|8773.5|8764.3|8761.5|619
1643793300000|2022-02-02 09:15:00|8774.5|8771.7|8780.8|8778|8787.5|8784.7|8770.3|8767.5|1623
1643793600000|2022-02-02 09:20:00|8781|8778.2|8771.2|8768.4|8785.5|8782.7|8768.2|8765.4|824
1643793900000|2022-02-02 09:25:00|8771|8768.2|8771.5|8768.7|8777|8774.2|8767.2|8764.4|545
1643794200000|2022-02-02 09:30:00|8771.7|8768.9|8791.7|8788.9|8794.6|8789.2|8771.2|8768.4|838
1643794500000|2022-02-02 09:35:00|8792|8789.2|8780.9|8778.1|8796.6|8791.7|8779.2|8776.4|1140
1643794800000|2022-02-02 09:40:00|8780.7|8777.9|8773.1|8770.3|8780.7|8777.9|8769.9|8767.1|551
1643795100000|2022-02-02 09:45:00|8772.4|8769.6|8772.9|8770.1|8773.9|8771.1|8760.1|8757.3|851
1643795400000|2022-02-02 09:50:00|8772.4|8769.6|8761.9|8759.1|8772.6|8769.8|8757.8|8755|429
1643795700000|2022-02-02 09:55:00|8761.6|8758.8|8738.6|8735.8|8765.1|8762.3|8738.6|8735.8|952
1643796000000|2022-02-02 10:00:00|8739.6|8736.8|8729.1|8726.3|8742.6|8739.8|8713|8710.2|2228
1643796300000|2022-02-02 10:05:00|8728.8|8726|8724|8721.2|8732.6|8729.8|8720.8|8718|1674
1643796600000|2022-02-02 10:10:00|8723.5|8720.7|8750.5|8747.7|8753.1|8750.3|8719.3|8716.5|1498
1643796900000|2022-02-02 10:15:00|8750.3|8747.5|8757.5|8754.7|8758.5|8755.7|8745.8|8743|749
1643797200000|2022-02-02 10:20:00|8758.5|8755.7|8761.5|8758.7|8765.3|8762.5|8755.5|8752.7|609
1643797500000|2022-02-02 10:25:00|8762.5|8759.7|8756.5|8753.7|8762.5|8759.7|8754.5|8751.7|355
1643797800000|2022-02-02 10:30:00|8756|8753.2|8756|8753.2|8759.5|8756.7|8754.5|8751.7|268
1643798100000|2022-02-02 10:35:00|8756.2|8753.4|8768.7|8765.9|8769|8766.2|8753|8750.2|507
1643798400000|2022-02-02 10:40:00|8768.4|8765.6|8765.9|8763.1|8770|8767.2|8763.9|8761.1|355
1643798700000|2022-02-02 10:45:00|8765.4|8762.6|8769.7|8766.9|8773.9|8771.1|8762.9|8760.1|523
1643799000000|2022-02-02 10:50:00|8769.9|8767.1|8755.9|8753.1|8771.9|8769.1|8755.1|8752.3|478
1643799300000|2022-02-02 10:55:00|8755.4|8752.6|8763.6|8760.8|8765.4|8762.6|8753.9|8751.1|311
1643799600000|2022-02-02 11:00:00|8763.4|8760.6|8760.3|8757.5|8763.9|8761.1|8759.3|8756.5|215
1643799900000|2022-02-02 11:05:00|8759.8|8757|8752.6|8749.8|8761.1|8758.3|8751.3|8748.5|615
1643800200000|2022-02-02 11:10:00|8752.8|8750|8748.3|8745.5|8753.3|8750.5|8747.3|8744.5|511
1643800500000|2022-02-02 11:15:00|8748.8|8746|8741|8738.2|8751.5|8748.7|8738.2|8735.4|790
1643800800000|2022-02-02 11:20:00|8740.7|8737.9|8732.7|8729.9|8741.2|8738.4|8730.2|8727.4|725
1643801100000|2022-02-02 11:25:00|8732.5|8729.7|8714.2|8711.4|8732.5|8729.7|8714|8711.2|1011
1643801400000|2022-02-02 11:30:00|8714|8711.2|8723.4|8720.6|8731.9|8729.1|8713|8710.2|1402
1643801700000|2022-02-02 11:35:00|8723.7|8720.9|8719.4|8716.6|8723.7|8720.9|8703.7|8700.9|1646
1643802000000|2022-02-02 11:40:00|8719.2|8716.4|8725.1|8722.3|8725.9|8723.1|8718.2|8715.4|569
1643802300000|2022-02-02 11:45:00|8725.7|8722.9|8724.6|8721.8|8728.1|8725.3|8722.1|8719.3|405
1643802600000|2022-02-02 11:50:00|8724.4|8721.6|8732.1|8729.3|8732.9|8730.1|8722.6|8719.8|329
1643802900000|2022-02-02 11:55:00|8730.9|8728.1|8741.3|8738.5|8744.1|8741.3|8730.1|8727.3|893
1643803200000|2022-02-02 12:00:00|8740.8|8738|8740.6|8737.8|8741.6|8738.8|8733.6|8730.8|471
1643803500000|2022-02-02 12:05:00|8739.6|8736.8|8739.6|8736.8|8749.3|8746.5|8736.6|8733.8|765
1643803800000|2022-02-02 12:10:00|8740|8737.2|8736.3|8733.5|8742.8|8740|8735.3|8732.5|271
1643804100000|2022-02-02 12:15:00|8736.8|8734|8728.2|8725.4|8738.3|8735.5|8727.2|8724.4|652
1643804400000|2022-02-02 12:20:00|8728|8725.2|8727.5|8724.7|8730.5|8727.7|8720.7|8717.9|554
1643804700000|2022-02-02 12:25:00|8727.7|8724.9|8728.7|8725.9|8733.5|8730.7|8727.5|8724.7|459
1643805000000|2022-02-02 12:30:00|8728.4|8725.6|8746.4|8743.6|8751.9|8749.1|8725.7|8722.9|1146
1643805300000|2022-02-02 12:35:00|8746.9|8744.1|8748.4|8745.6|8752.4|8749.6|8745.6|8742.8|824
1643805600000|2022-02-02 12:40:00|8748.1|8745.3|8747.4|8744.6|8748.4|8745.6|8738.4|8735.6|822
1643805900000|2022-02-02 12:45:00|8747.1|8744.3|8770.4|8767.6|8770.9|8768.1|8743.4|8740.6|1940
1643806200000|2022-02-02 12:50:00|8770.6|8767.8|8826.4|8823.6|8829.9|8827.1|8770.4|8767.6|5548
1643806500000|2022-02-02 12:55:00|8827.1|8824.3|8837.9|8835.1|8839.9|8837.1|8813.8|8811|3858
1643806800000|2022-02-02 13:00:00|8837.6|8834.8|8865.4|8862.6|8887.4|8884.6|8836.9|8834.1|7775
1643807100000|2022-02-02 13:05:00|8865.9|8863.1|8840.6|8837.8|8872.4|8869.6|8837.8|8833.9|2873
1643807400000|2022-02-02 13:10:00|8840.1|8837.3|8857.6|8854.8|8861.8|8859|8834.8|8832|3463
1643807700000|2022-02-02 13:15:00|8858.6|8855.8|8852|8849.2|8868.3|8865.5|8846.3|8843.5|1588
1643808000000|2022-02-02 13:20:00|8851.8|8849|8844.2|8841.4|8858.8|8856|8842.5|8839.7|1962
1643808300000|2022-02-02 13:25:00|8844|8841.2|8844.2|8841.4|8848.8|8846|8838|8835.2|1116
1643808600000|2022-02-02 13:30:00|8844.5|8841.7|8842.5|8839.7|8849|8846.2|8839.2|8836.4|980
1643808900000|2022-02-02 13:35:00|8842.7|8839.9|8839.7|8836.9|8844.5|8841.7|8826.2|8823.4|2132
1643809200000|2022-02-02 13:40:00|8839.9|8837.1|8863.2|8860.4|8865.7|8862.9|8837.4|8834.6|2605
1643809500000|2022-02-02 13:45:00|8863|8860.2|8869.7|8866.9|8877.7|8874.9|8859|8856.2|2350
1643809800000|2022-02-02 13:50:00|8870.4|8867.6|8863.7|8860.9|8874.7|8871.9|8857.9|8855.1|1517
1643810100000|2022-02-02 13:55:00|8863.9|8861.1|8854.1|8851.3|8870.9|8868.1|8850.9|8848.1|1587
1643810400000|2022-02-02 14:00:00|8853.4|8850.6|8827.9|8825.1|8859.6|8856.8|8810.4|8807.6|4171
1643810700000|2022-02-02 14:05:00|8826.9|8824.1|8799.8|8797|8831.9|8829.1|8797.3|8794.5|5612
1643811000000|2022-02-02 14:10:00|8799.5|8796.7|8804|8801.2|8816.8|8814|8794.3|8791.5|3525
1643811300000|2022-02-02 14:15:00|8803.8|8801|8804.5|8801.7|8814.8|8812|8798.5|8795.7|2080
1643811600000|2022-02-02 14:20:00|8804.7|8801.9|8793.2|8790.4|8804.7|8801.9|8781.9|8779.1|4514
1643811900000|2022-02-02 14:25:00|8793.4|8790.6|8794.9|8792.1|8804.9|8802.1|8788.2|8785.4|3136
1643812200000|2022-02-02 14:30:00|8794.6|8791.8|8795.1|8792.3|8798.6|8795.8|8774.9|8772.1|3821
1643812500000|2022-02-02 14:35:00|8795.4|8792.6|8798.4|8795.6|8809.9|8807.1|8784.6|8781.8|3412
1643812800000|2022-02-02 14:40:00|8798.9|8796.1|8800.6|8797.8|8802.9|8800.1|8773.1|8770.3|4381
1643813100000|2022-02-02 14:45:00|8800.1|8797.3|8777.3|8774.5|8800.4|8797.6|8775.6|8772.8|2170
1643813400000|2022-02-02 14:50:00|8777.6|8774.8|8780.8|8778|8781.6|8778.8|8766.6|8763.8|3145
1643813700000|2022-02-02 14:55:00|8779.8|8777|8696.5|8693.7|8789.3|8786.5|8695.5|8692.7|10352
1643814000000|2022-02-02 15:00:00|8697.2|8694.4|8720.7|8717.9|8724.5|8721.7|8680|8677.2|10577
1643814300000|2022-02-02 15:05:00|8721.3|8718.5|8704.7|8701.9|8722.7|8719.9|8703.5|8700.7|4002
1643814600000|2022-02-02 15:10:00|8704.9|8702.1|8715.2|8712.4|8733|8730.2|8683.9|8681.1|5149
1643814900000|2022-02-02 15:15:00|8714.9|8712.1|8705.2|8702.4|8719.2|8716.4|8694.4|8691.6|3874
1643815200000|2022-02-02 15:20:00|8705|8702.2|8704.9|8702.1|8717.9|8715.1|8700.4|8697.6|3069
1643815500000|2022-02-02 15:25:00|8704.7|8701.9|8706|8696|8714.1|8711.3|8699.9|8695.2|2668
1643815800000|2022-02-02 15:30:00|8715.2|8705.2|8677.6|8674.8|8743.1|8740.3|8672.1|8669.3|9325
1643816100000|2022-02-02 15:35:00|8677.3|8674.5|8696.5|8693.7|8700|8697.2|8656.1|8653.3|7984
1643816400000|2022-02-02 15:40:00|8696.8|8694|8713.3|8710.5|8717|8714.2|8675.3|8672.5|5027
1643816700000|2022-02-02 15:45:00|8712.8|8710|8736.8|8734|8748|8745.2|8711.5|8708.7|5297
1643817000000|2022-02-02 15:50:00|8736.5|8733.7|8722.7|8719.9|8740.3|8737.5|8718.7|8715.9|3126
1643817300000|2022-02-02 15:55:00|8723.2|8720.4|8724.4|8721.6|8736|8733.2|8718.2|8715.4|3379
1643817600000|2022-02-02 16:00:00|8725.4|8722.6|8680.4|8677.6|8729.9|8727.1|8671.9|8669.1|7097
1643817900000|2022-02-02 16:05:00|8680.1|8677.3|8674.4|8671.6|8680.1|8677.3|8653.6|8650.8|6868
1643818200000|2022-02-02 16:10:00|8674.6|8671.8|8672.1|8669.3|8696.9|8694.1|8670.6|8667.8|4906
1643818500000|2022-02-02 16:15:00|8671.9|8669.1|8643.6|8640.8|8679.8|8677|8642.1|8639.3|3453
1643818800000|2022-02-02 16:20:00|8643.3|8640.5|8660.5|8657.7|8682.1|8679.3|8636.8|8634|6371
1643819100000|2022-02-02 16:25:00|8661|8658.2|8663.3|8660.5|8670.5|8667.7|8640|8637.2|4322
1643819400000|2022-02-02 16:30:00|8663|8660.2|8655.7|8652.9|8669.3|8666.5|8647|8644.2|2893
1643819700000|2022-02-02 16:35:00|8656|8653.2|8657.5|8654.7|8671.5|8668.7|8647|8644.2|2594
1643820000000|2022-02-02 16:40:00|8656.5|8653.7|8691.7|8688.9|8691.7|8688.9|8654.5|8651.7|3933
1643820300000|2022-02-02 16:45:00|8691.5|8688.7|8668.4|8665.6|8692.5|8689.7|8668.4|8665.6|2954
1643820600000|2022-02-02 16:50:00|8668.2|8665.4|8689.7|8686.9|8690.7|8687.9|8660.4|8657.6|2444
1643820900000|2022-02-02 16:55:00|8689.9|8687.1|8703.4|8700.6|8707.2|8704.4|8686.4|8683.6|3085
1643821200000|2022-02-02 17:00:00|8702.9|8700.1|8711.6|8708.8|8714.4|8711.6|8685.2|8682.4|3167
1643821500000|2022-02-02 17:05:00|8710.6|8707.8|8706.6|8703.8|8715.4|8712.6|8705.6|8702.8|1537
1643821800000|2022-02-02 17:10:00|8706.9|8704.1|8715.6|8712.8|8721.1|8718.3|8706.9|8704.1|1725
1643822100000|2022-02-02 17:15:00|8715.9|8713.1|8721.1|8718.3|8723.9|8721.1|8714.9|8712.1|1373
1643822400000|2022-02-02 17:20:00|8721.4|8718.6|8707.6|8704.8|8722.9|8720.1|8706.4|8703.6|1025
1643822700000|2022-02-02 17:25:00|8708.6|8705.8|8701.6|8698.8|8717.3|8714.5|8700.8|8698|1191
1643823000000|2022-02-02 17:30:00|8701.3|8698.5|8703|8700.2|8707.6|8704.8|8692.6|8689.8|2873
1643823300000|2022-02-02 17:35:00|8702.5|8699.7|8688.8|8686|8706.8|8704|8687.8|8685|2362
1643823600000|2022-02-02 17:40:00|8689|8686.2|8685|8682.2|8691.8|8689|8676.2|8673.4|1606
1643823900000|2022-02-02 17:45:00|8684.5|8681.7|8667.2|8664.4|8685.2|8682.4|8664.5|8661.7|2248
1643824200000|2022-02-02 17:50:00|8666.2|8663.4|8672.4|8669.6|8680.5|8677.7|8665.2|8662.4|1526
1643824500000|2022-02-02 17:55:00|8672.7|8669.9|8692.4|8689.6|8692.7|8689.9|8671.4|8668.6|1469
1643824800000|2022-02-02 18:00:00|8692.2|8689.4|8713.7|8710.9|8714.4|8711.6|8690.4|8687.6|1954
1643825100000|2022-02-02 18:05:00|8714.2|8711.4|8695.9|8693.1|8714.7|8711.9|8695.9|8693.1|1893
1643825400000|2022-02-02 18:10:00|8696.6|8693.8|8720.6|8717.8|8722.6|8719.8|8695.1|8692.3|2218
1643825700000|2022-02-02 18:15:00|8720.1|8717.3|8733.4|8730.6|8736.6|8733.8|8716.9|8714.1|5006
1643826000000|2022-02-02 18:20:00|8734.4|8731.6|8721.9|8719.1|8739.6|8736.8|8713.1|8710.3|4168
1643826300000|2022-02-02 18:25:00|8722.1|8719.3|8730.3|8727.5|8731.3|8728.5|8720.1|8717.3|1508
1643826600000|2022-02-02 18:30:00|8729.3|8726.5|8737.3|8734.5|8738.3|8735.5|8726.1|8723.3|1759
1643826900000|2022-02-02 18:35:00|8737.6|8734.8|8748.1|8745.3|8751.1|8748.3|8736.1|8733.3|1982
1643827200000|2022-02-02 18:40:00|8747.8|8745|8753.1|8750.3|8754.3|8751.5|8745.1|8742.3|1998
1643827500000|2022-02-02 18:45:00|8752.8|8750|8756|8753.2|8761.6|8758.8|8752.8|8750|1829
1643827800000|2022-02-02 18:50:00|8755.8|8753|8762|8759.2|8766.8|8764|8755.8|8753|1483
1643828100000|2022-02-02 18:55:00|8761.8|8759|8754.2|8751.4|8763.3|8760.5|8752.5|8749.7|1465
1643828400000|2022-02-02 19:00:00|8753.7|8750.9|8760.5|8757.7|8762.2|8759.4|8746.5|8743.7|2899
1643828700000|2022-02-02 19:05:00|8760.7|8757.9|8758.7|8755.9|8764|8761.2|8749.7|8746.9|2593
1643829000000|2022-02-02 19:10:00|8758.5|8755.7|8750.9|8748.1|8758.5|8755.7|8745.2|8742.4|2045
1643829300000|2022-02-02 19:15:00|8749.4|8746.6|8735.2|8732.4|8751.2|8748.4|8735.2|8732.4|3104
1643829600000|2022-02-02 19:20:00|8735.4|8732.6|8737.1|8734.3|8742.2|8739.4|8724.4|8721.6|3088
1643829900000|2022-02-02 19:25:00|8736.9|8734.1|8742.1|8739.3|8759.9|8757.1|8732.6|8729.8|11421
1643830200000|2022-02-02 19:30:00|8741.9|8739.1|8743.6|8740.8|8747.4|8744.6|8737.1|8734.3|1524
1643830500000|2022-02-02 19:35:00|8743.9|8741.1|8739.1|8736.3|8749.9|8747.1|8738.8|8736|964
1643830800000|2022-02-02 19:40:00|8739.3|8736.5|8736.8|8734|8744.6|8741.8|8736.8|8734|705
1643831100000|2022-02-02 19:45:00|8737.1|8734.3|8740.6|8737.8|8742.3|8739.5|8736.6|8733.8|628
1643831400000|2022-02-02 19:50:00|8740.3|8737.5|8755.5|8752.7|8756.3|8753.5|8739.8|8737|1259
1643831700000|2022-02-02 19:55:00|8756|8753.2|8753|8750.2|8756|8753.2|8748.3|8745.5|523
1643832000000|2022-02-02 20:00:00|8753.3|8750.5|8753|8750.2|8757.8|8755|8751|8748.2|723
1643832300000|2022-02-02 20:05:00|8752|8749.2|8751.5|8748.7|8756.8|8754|8750.2|8747.4|409
1643832600000|2022-02-02 20:10:00|8751.2|8748.4|8754.5|8751.7|8754.7|8751.9|8749.7|8746.9|245
1643832900000|2022-02-02 20:15:00|8754.7|8751.9|8755|8752.2|8756.7|8753.9|8750|8747.2|466
1643833200000|2022-02-02 20:20:00|8755.2|8752.4|8752.9|8750.1|8757.2|8754.4|8751.4|8748.6|343
1643833500000|2022-02-02 20:25:00|8753.2|8750.4|8753.7|8750.9|8757.9|8755.1|8752.7|8749.9|332
1643833800000|2022-02-02 20:30:00|8753.9|8751.1|8757.7|8754.9|8757.7|8754.9|8751.9|8749.1|284
1643834100000|2022-02-02 20:35:00|8757.4|8754.6|8756.6|8753.8|8757.9|8755.1|8753.9|8751.1|245
1643834400000|2022-02-02 20:40:00|8757.4|8754.6|8757.1|8754.3|8759.6|8756.8|8751.6|8748.8|959
1643834700000|2022-02-02 20:45:00|8757.6|8754.8|8759.1|8756.3|8760.1|8757.3|8756.1|8753.3|404
1643835000000|2022-02-02 20:50:00|8759.3|8756.5|8758.6|8755.8|8760.3|8757.5|8755.3|8752.5|358
1643835300000|2022-02-02 20:55:00|8758.8|8756|8753.8|8751|8761.3|8758.5|8752.8|8750|657
1643835600000|2022-02-02 21:00:00|8753.3|8750.5|8754.8|8752|8758.5|8755.7|8753.3|8750.5|428
1643835900000|2022-02-02 21:05:00|8754.5|8751.7|8751|8748.2|8755.5|8752.7|8749|8746.2|557
1643836200000|2022-02-02 21:10:00|8750.8|8748|8732|8729.2|8751.5|8748.7|8731|8728.2|1016
1643836500000|2022-02-02 21:15:00|8732.5|8729.7|8725|8722.2|8733.5|8730.7|8725|8722.2|522
1643836800000|2022-02-02 21:20:00|8724.7|8721.9|8719.2|8716.4|8725|8722.2|8714.7|8711.9|866
1643837100000|2022-02-02 21:25:00|8719.5|8716.7|8728.2|8725.4|8730.5|8727.7|8719|8716.2|530
1643837400000|2022-02-02 21:30:00|8728.4|8725.6|8727.7|8724.9|8729.7|8726.9|8725.9|8723.1|354
1643837700000|2022-02-02 21:35:00|8727.9|8725.1|8716.4|8713.6|8727.9|8725.1|8715.7|8712.9|374
1643838000000|2022-02-02 21:40:00|8715.9|8713.1|8726.4|8723.6|8726.4|8723.6|8713.9|8711.1|342
1643838300000|2022-02-02 21:45:00|8726.1|8723.3|8721.1|8718.3|8727.4|8724.6|8719.6|8716.8|356
1643838600000|2022-02-02 21:50:00|8721.4|8718.6|8717.4|8714.6|8725.9|8723.1|8717.4|8714.6|269
1643838900000|2022-02-02 21:55:00|8717.1|8714.3|8724.6|8721.8|8724.6|8721.8|8716.9|8714.1|522
1643842800000|2022-02-02 23:00:00|8715|8705|8710.4|8707.6|8721.7|8718.6|8707.4|8699.7|407
1643843100000|2022-02-02 23:05:00|8710.6|8707.8|8699.3|8696.5|8711.4|8708.6|8698.8|8696|120
1643843400000|2022-02-02 23:10:00|8699.6|8696.8|8702.8|8700|8709.3|8706.5|8699.6|8696.8|224
1643843700000|2022-02-02 23:15:00|8703.1|8700.3|8707|8704.2|8711.3|8708.5|8703.1|8700.3|77
1643844000000|2022-02-02 23:20:00|8707.5|8704.7|8704.3|8701.5|8711|8708.2|8700.3|8697.5|94
1643844300000|2022-02-02 23:25:00|8703.8|8701|8699.3|8696.5|8703.8|8701|8698.3|8695.5|108
1643844600000|2022-02-02 23:30:00|8699.5|8696.7|8694.5|8691.7|8699.8|8697|8694|8691.2|135
1643844900000|2022-02-02 23:35:00|8694.2|8691.4|8688.2|8685.4|8694.5|8691.7|8687.7|8684.9|259
1643845200000|2022-02-02 23:40:00|8687.7|8684.9|8695|8692.2|8697.2|8694.4|8686.5|8683.7|217
1643845500000|2022-02-02 23:45:00|8694|8691.2|8685.7|8682.9|8694.7|8691.9|8682.7|8679.9|251
1643845800000|2022-02-02 23:50:00|8686.2|8683.4|8689.7|8686.9|8690.7|8687.9|8683.7|8680.9|101
1643846100000|2022-02-02 23:55:00|8689.4|8686.6|8689.7|8686.9|8692.9|8690.1|8686.7|8683.9|117
1643846400000|2022-02-03 00:00:00|8689.4|8686.6|8698.1|8695.3|8699.6|8696.8|8686.7|8683.9|213
1643846700000|2022-02-03 00:05:00|8698.4|8695.6|8690.6|8687.8|8698.6|8695.8|8688.6|8685.8|213
1643847000000|2022-02-03 00:10:00|8690.9|8688.1|8698.6|8695.8|8700.6|8697.8|8690.9|8688.1|188
1643847300000|2022-02-03 00:15:00|8698.9|8696.1|8695.6|8692.8|8700.6|8697.8|8694.6|8691.8|112
1643847600000|2022-02-03 00:20:00|8695.3|8692.5|8698.8|8696|8699.1|8696.3|8693.6|8690.8|101
1643847900000|2022-02-03 00:25:00|8698.6|8695.8|8691.3|8688.5|8698.6|8695.8|8691.3|8688.5|68
1643848200000|2022-02-03 00:30:00|8690.8|8688|8693.5|8690.7|8695.5|8692.7|8689.5|8686.7|133
1643848500000|2022-02-03 00:35:00|8694.5|8691.7|8694.5|8691.7|8699.3|8696.5|8693.5|8690.7|131
1643848800000|2022-02-03 00:40:00|8695.5|8692.7|8693.5|8690.7|8697.8|8695|8693.5|8690.7|77
1643849100000|2022-02-03 00:45:00|8693.7|8690.9|8691.5|8688.7|8697.5|8694.7|8691.5|8688.7|110
1643849400000|2022-02-03 00:50:00|8691.7|8688.9|8696|8693.2|8696.5|8693.7|8690.5|8687.7|151
1643849700000|2022-02-03 00:55:00|8695.5|8692.7|8697.4|8694.6|8699.5|8696.7|8695.4|8692.6|139
1643850000000|2022-02-03 01:00:00|8697.9|8695.1|8698.7|8695.9|8702.4|8699.6|8691.4|8688.6|784
1643850300000|2022-02-03 01:05:00|8698.4|8695.6|8694.4|8691.6|8703.4|8700.6|8693.4|8690.6|459
1643850600000|2022-02-03 01:10:00|8694.2|8691.4|8690.1|8687.3|8695.2|8692.4|8690.1|8687.3|170
1643850900000|2022-02-03 01:15:00|8689.9|8687.1|8692.4|8689.6|8696.4|8693.6|8689.9|8687.1|169
1643851200000|2022-02-03 01:20:00|8692.1|8689.3|8699.4|8696.6|8699.4|8696.6|8691.4|8688.6|169
1643851500000|2022-02-03 01:25:00|8699.1|8696.3|8700.1|8697.3|8702.1|8699.3|8693.6|8690.8|170
1643851800000|2022-02-03 01:30:00|8699.6|8696.8|8699.3|8696.5|8703.3|8700.5|8698.8|8696|171
1643852100000|2022-02-03 01:35:00|8699.1|8696.3|8698.8|8696|8701.1|8698.3|8697.8|8695|145
1643852400000|2022-02-03 01:40:00|8699.1|8696.3|8693|8690.2|8699.8|8697|8692.5|8689.7|124
1643852700000|2022-02-03 01:45:00|8692.8|8690|8686|8683.2|8693.8|8691|8685.8|8683|216
1643853000000|2022-02-03 01:50:00|8685.8|8683|8685.8|8683|8688|8685.2|8684.8|8682|200
1643853300000|2022-02-03 01:55:00|8685.7|8682.9|8690.7|8687.9|8692.2|8689.4|8685.7|8682.9|207
1643853600000|2022-02-03 02:00:00|8690.5|8687.7|8687.5|8684.7|8691.2|8688.4|8685.2|8682.4|143
1643853900000|2022-02-03 02:05:00|8688|8685.2|8687.2|8684.4|8688.2|8685.4|8682.5|8679.7|282
1643854200000|2022-02-03 02:10:00|8687.4|8684.6|8690.2|8687.4|8691.9|8689.1|8686.4|8683.6|164
1643854500000|2022-02-03 02:15:00|8690.4|8687.6|8691.2|8688.4|8691.2|8688.4|8688.2|8685.4|86
1643854800000|2022-02-03 02:20:00|8690.9|8688.1|8690.1|8687.3|8691.2|8688.4|8688.2|8685.4|77
1643855100000|2022-02-03 02:25:00|8689.6|8686.8|8693.1|8690.3|8694.4|8691.6|8689.6|8686.8|174
1643855400000|2022-02-03 02:30:00|8693.6|8690.8|8693.1|8690.3|8695.1|8692.3|8692.4|8689.6|172
1643855700000|2022-02-03 02:35:00|8693.4|8690.6|8694.1|8691.3|8695.1|8692.3|8691.1|8688.3|111
1643856000000|2022-02-03 02:40:00|8695.1|8692.3|8695.1|8692.3|8697.3|8694.5|8694.1|8691.3|129
1643856300000|2022-02-03 02:45:00|8695.3|8692.5|8698.1|8695.3|8699.3|8696.5|8695.1|8692.3|143
1643856600000|2022-02-03 02:50:00|8697.8|8695|8695|8692.2|8698.1|8695.3|8695|8692.2|50
1643856900000|2022-02-03 02:55:00|8695.3|8692.5|8698|8695.2|8698.8|8696|8695.3|8692.5|39
1643857200000|2022-02-03 03:00:00|8697|8694.2|8700|8697.2|8701|8698.2|8697|8694.2|116
1643857500000|2022-02-03 03:05:00|8699.8|8697|8711|8708.2|8711|8708.2|8699.5|8696.7|254
1643857800000|2022-02-03 03:10:00|8710.2|8707.4|8707|8704.2|8710.2|8707.4|8707|8704.2|152
1643858100000|2022-02-03 03:15:00|8707.2|8704.4|8708.9|8706.1|8710.7|8707.9|8706|8703.2|82
1643858400000|2022-02-03 03:20:00|8709.2|8706.4|8709.9|8707.1|8716.2|8713.4|8708.9|8706.1|243
1643858700000|2022-02-03 03:25:00|8709.7|8706.9|8711.4|8708.6|8712.9|8710.1|8709.7|8706.9|240
1643859000000|2022-02-03 03:30:00|8711.2|8708.4|8715.4|8712.6|8715.4|8712.6|8709.4|8706.6|218
1643859300000|2022-02-03 03:35:00|8715.2|8712.4|8712.4|8709.6|8716.1|8713.3|8710.6|8707.8|140
1643859600000|2022-02-03 03:40:00|8712.9|8710.1|8711.4|8708.6|8713.1|8710.3|8711.4|8708.6|64
1643859900000|2022-02-03 03:45:00|8711.6|8708.8|8709.1|8706.3|8712.4|8709.6|8708.4|8705.6|102
1643860200000|2022-02-03 03:50:00|8709.3|8706.5|8706.3|8703.5|8712.3|8709.5|8706.3|8703.5|144
1643860500000|2022-02-03 03:55:00|8706.6|8703.8|8708.3|8705.5|8708.3|8705.5|8703.1|8700.3|177
1643860800000|2022-02-03 04:00:00|8708.1|8705.3|8714.3|8711.5|8714.3|8711.5|8707.3|8704.5|139
1643861100000|2022-02-03 04:05:00|8714|8711.2|8717|8714.2|8717|8714.2|8714|8711.2|137
1643861400000|2022-02-03 04:10:00|8716.3|8713.5|8719.3|8716.5|8719.3|8716.5|8715.3|8712.5|104
1643861700000|2022-02-03 04:15:00|8718.3|8715.5|8718.2|8715.4|8721.5|8718.7|8718.2|8715.4|212
1643862000000|2022-02-03 04:20:00|8718.7|8715.9|8716.2|8713.4|8720|8717.2|8715.2|8712.4|106
1643862300000|2022-02-03 04:25:00|8715.5|8712.7|8712.2|8709.4|8717.2|8714.4|8712|8709.2|78
1643862600000|2022-02-03 04:30:00|8712.7|8709.9|8712.9|8710.1|8715.2|8712.4|8712.4|8709.6|66
1643862900000|2022-02-03 04:35:00|8712.7|8709.9|8711.7|8708.9|8715.4|8712.6|8710.7|8707.9|283
1643863200000|2022-02-03 04:40:00|8711.4|8708.6|8711.6|8708.8|8714.2|8711.4|8709.7|8706.9|116
1643863500000|2022-02-03 04:45:00|8712.1|8709.3|8711.4|8708.6|8712.6|8709.8|8709.9|8707.1|65
1643863800000|2022-02-03 04:50:00|8711.1|8708.3|8713.1|8710.3|8714.1|8711.3|8710.1|8707.3|39
1643864100000|2022-02-03 04:55:00|8713.4|8710.6|8714.1|8711.3|8714.8|8712|8713.1|8710.3|39
1643864400000|2022-02-03 05:00:00|8714.3|8711.5|8714.8|8712|8716.1|8713.3|8714.1|8711.3|89
1643864700000|2022-02-03 05:05:00|8715.1|8712.3|8715.1|8712.3|8716.1|8713.3|8715.1|8712.3|40
1643865000000|2022-02-03 05:10:00|8715.3|8712.5|8717|8714.2|8717|8714.2|8715|8712.2|54
1643865300000|2022-02-03 05:15:00|8716|8713.2|8712|8709.2|8717.3|8714.5|8711|8708.2|140
1643865600000|2022-02-03 05:20:00|8712.5|8709.7|8712|8709.2|8713|8710.2|8710.5|8707.7|114
1643865900000|2022-02-03 05:25:00|8711.5|8708.7|8711|8708.2|8712|8709.2|8710.7|8707.9|53
1643866200000|2022-02-03 05:30:00|8710.7|8707.9|8708|8705.2|8711|8708.2|8706|8703.2|176
1643866500000|2022-02-03 05:35:00|8707.7|8704.9|8709.7|8706.9|8711.2|8708.4|8707.5|8704.7|68
1643866800000|2022-02-03 05:40:00|8708.9|8706.1|8706.9|8704.1|8708.9|8706.1|8706.9|8704.1|49
1643867100000|2022-02-03 05:45:00|8706.7|8703.9|8706.9|8704.1|8706.9|8704.1|8703.9|8701.1|72
1643867400000|2022-02-03 05:50:00|8706.2|8703.4|8703.9|8701.1|8706.6|8703.8|8703.9|8701.1|41
1643867700000|2022-02-03 05:55:00|8704.1|8701.3|8702.9|8700.1|8704.1|8701.3|8700.4|8697.6|158
1643868000000|2022-02-03 06:00:00|8702.6|8699.8|8697.9|8695.1|8702.9|8700.1|8697.9|8695.1|108
1643868300000|2022-02-03 06:05:00|8698.1|8695.3|8698.8|8696|8699.9|8697.1|8696.8|8694|115
1643868600000|2022-02-03 06:10:00|8699.6|8696.8|8695.8|8693|8699.8|8697|8695.8|8693|104
1643868900000|2022-02-03 06:15:00|8696.1|8693.3|8690.6|8687.8|8697.6|8694.8|8688.6|8685.8|301
1643869200000|2022-02-03 06:20:00|8690.8|8688|8695.8|8693|8695.8|8693|8690.1|8687.3|192
1643869500000|2022-02-03 06:25:00|8695.5|8692.7|8692.5|8689.7|8696.8|8694|8692|8689.2|143
1643869800000|2022-02-03 06:30:00|8692.8|8690|8694.8|8692|8695.8|8693|8689.8|8687|166
1643870100000|2022-02-03 06:35:00|8694.5|8691.7|8698|8695.2|8698.5|8695.7|8693.7|8690.9|194
1643870400000|2022-02-03 06:40:00|8697.7|8694.9|8702.5|8699.7|8705.7|8702.9|8697.5|8694.7|234
1643870700000|2022-02-03 06:45:00|8702.7|8699.9|8701.7|8698.9|8705.7|8702.9|8700.4|8697.6|153
1643871000000|2022-02-03 06:50:00|8702.2|8699.4|8705.9|8703.1|8706.4|8703.6|8701.4|8698.6|109
1643871300000|2022-02-03 06:55:00|8705.7|8702.9|8701.9|8699.1|8706.2|8703.4|8699.4|8696.6|99
1643871600000|2022-02-03 07:00:00|8701.7|8698.9|8712.1|8709.3|8712.9|8710.1|8697.7|8694.9|638
1643871900000|2022-02-03 07:05:00|8712.4|8709.6|8711.6|8708.8|8717.6|8714.8|8710.1|8707.3|316
1643872200000|2022-02-03 07:10:00|8711.9|8709.1|8717.6|8714.8|8719.1|8716.3|8710.6|8707.8|269
1643872500000|2022-02-03 07:15:00|8718.1|8715.3|8721.3|8718.5|8728.6|8725.8|8716.6|8713.8|770
1643872800000|2022-02-03 07:20:00|8721.6|8718.8|8721.8|8719|8726.8|8724|8720.6|8717.8|351
1643873100000|2022-02-03 07:25:00|8721.6|8718.8|8719.5|8716.7|8723.8|8721|8717.5|8714.7|328
1643873400000|2022-02-03 07:30:00|8720.3|8717.5|8718.5|8715.7|8722.3|8719.5|8716.5|8713.7|179
1643873700000|2022-02-03 07:35:00|8718.8|8716|8706.5|8703.7|8721.3|8718.5|8705.5|8702.7|404
1643874000000|2022-02-03 07:40:00|8707.2|8704.4|8703|8700.2|8710|8707.2|8703|8700.2|529
1643874300000|2022-02-03 07:45:00|8703.2|8700.4|8707.2|8704.4|8710.7|8707.9|8703.2|8700.4|474
1643874600000|2022-02-03 07:50:00|8707.5|8704.7|8714|8711.2|8714.2|8711.4|8707.5|8704.7|404
1643874900000|2022-02-03 07:55:00|8714.2|8711.4|8723.4|8720.6|8725.4|8722.6|8713.7|8710.9|607
1643875200000|2022-02-03 08:00:00|8723.2|8720.4|8723.4|8720.6|8732.2|8729.4|8717.4|8714.6|913
1643875500000|2022-02-03 08:05:00|8723.7|8720.9|8724.4|8721.6|8731.4|8728.6|8720.6|8717.8|580
1643875800000|2022-02-03 08:10:00|8724.6|8721.8|8728.9|8726.1|8735.1|8732.3|8722.4|8719.6|715
1643876100000|2022-02-03 08:15:00|8729.1|8726.3|8713.4|8710.6|8731.4|8728.6|8711.6|8708.8|963
1643876400000|2022-02-03 08:20:00|8713.1|8710.3|8718.3|8715.5|8720.3|8717.5|8712.4|8709.6|543
1643876700000|2022-02-03 08:25:00|8718.8|8716|8728.3|8725.5|8728.3|8725.5|8709.3|8706.5|1157
1643877000000|2022-02-03 08:30:00|8729.1|8726.3|8721.8|8719|8729.3|8726.5|8720.3|8717.5|863
1643877300000|2022-02-03 08:35:00|8722|8719.2|8718.5|8715.7|8725.3|8722.5|8715.3|8712.5|510
1643877600000|2022-02-03 08:40:00|8718.8|8716|8715|8712.2|8722.3|8719.5|8713.3|8710.5|494
1643877900000|2022-02-03 08:45:00|8715.3|8712.5|8704.3|8701.5|8717.3|8714.5|8703.8|8701|472
1643878200000|2022-02-03 08:50:00|8704.5|8701.7|8699.7|8696.9|8705.8|8703|8695.7|8692.9|1052
1643878500000|2022-02-03 08:55:00|8700.2|8697.4|8696.7|8693.9|8705|8702.2|8692.5|8689.7|611
1643878800000|2022-02-03 09:00:00|8697.2|8694.4|8685.7|8682.9|8700.7|8697.9|8681|8678.2|1424
1643879100000|2022-02-03 09:05:00|8685.9|8683.1|8687.4|8684.6|8693.7|8690.9|8684.7|8681.9|499
1643879400000|2022-02-03 09:10:00|8687.2|8684.4|8678.9|8676.1|8687.9|8685.1|8676.4|8673.6|750
1643879700000|2022-02-03 09:15:00|8678.7|8675.9|8679.2|8676.4|8680.9|8678.1|8669.7|8666.9|1037
1643880000000|2022-02-03 09:20:00|8678.9|8676.1|8679.4|8676.6|8686.6|8683.8|8678.6|8675.8|751
1643880300000|2022-02-03 09:25:00|8679.1|8676.3|8671.6|8668.8|8679.9|8677.1|8669.1|8666.3|705
1643880600000|2022-02-03 09:30:00|8671.4|8668.6|8666.1|8663.3|8675.6|8672.8|8665.1|8662.3|875
1643880900000|2022-02-03 09:35:00|8665.6|8662.8|8655.1|8652.3|8669.6|8666.8|8654.1|8651.3|1160
1643881200000|2022-02-03 09:40:00|8654.1|8651.3|8647.1|8644.3|8659.1|8656.3|8644.1|8641.3|1380
1643881500000|2022-02-03 09:45:00|8646.8|8644|8659.3|8656.5|8670|8667.2|8646.1|8643.3|1245
1643881800000|2022-02-03 09:50:00|8659.1|8656.3|8660.5|8657.7|8667.3|8664.5|8657.8|8655|496
1643882100000|2022-02-03 09:55:00|8660.8|8658|8659.8|8657|8665.3|8662.5|8656.5|8653.7|637
1643882400000|2022-02-03 10:00:00|8659.3|8656.5|8658|8655.2|8662|8659.2|8653.8|8651|665
1643882700000|2022-02-03 10:05:00|8657.8|8655|8650.5|8647.7|8659|8656.2|8648.5|8645.7|763
1643883000000|2022-02-03 10:10:00|8650|8647.2|8662.2|8659.4|8671|8668.2|8645.5|8642.7|1178
1643883300000|2022-02-03 10:15:00|8662|8659.2|8668.7|8665.9|8672.4|8669.6|8659.2|8656.4|700
1643883600000|2022-02-03 10:20:00|8667.7|8664.9|8660.9|8658.1|8671.7|8668.9|8656.9|8654.1|462
1643883900000|2022-02-03 10:25:00|8660.4|8657.6|8658.2|8655.4|8662.9|8660.1|8653.9|8651.1|652
1643884200000|2022-02-03 10:30:00|8657.9|8655.1|8655.2|8652.4|8663.7|8660.9|8654.2|8651.4|469
1643884500000|2022-02-03 10:35:00|8654.9|8652.1|8644.4|8641.6|8655.2|8652.4|8634.7|8631.9|2080
1643884800000|2022-02-03 10:40:00|8644.7|8641.9|8619.7|8616.9|8644.7|8641.9|8618.2|8615.4|5090
1643885100000|2022-02-03 10:45:00|8619.2|8616.4|8626.9|8624.1|8628.9|8626.1|8610.4|8607.6|2197
1643885400000|2022-02-03 10:50:00|8627.1|8624.3|8625.1|8622.3|8634.6|8631.8|8620.9|8618.1|1329
1643885700000|2022-02-03 10:55:00|8625.3|8622.5|8611.6|8608.8|8629.3|8626.5|8611.1|8608.3|1101
1643886000000|2022-02-03 11:00:00|8612.1|8609.3|8607.3|8604.5|8614.3|8611.5|8598.6|8595.8|1964
1643886300000|2022-02-03 11:05:00|8607|8604.2|8612.6|8609.8|8621.1|8618.3|8599.3|8596.5|1693
1643886600000|2022-02-03 11:10:00|8612.1|8609.3|8615|8612.2|8618.8|8616|8608.8|8606|744
1643886900000|2022-02-03 11:15:00|8614.3|8611.5|8613.8|8611|8617.5|8614.7|8607.3|8604.5|905
1643887200000|2022-02-03 11:20:00|8613.3|8610.5|8620.2|8617.4|8622.5|8619.7|8611.8|8609|675
1643887500000|2022-02-03 11:25:00|8619.8|8617|8625.5|8622.7|8628.2|8625.4|8612.7|8609.9|643
1643887800000|2022-02-03 11:30:00|8625.7|8622.9|8615|8612.2|8626.2|8623.4|8613.5|8610.7|504
1643888100000|2022-02-03 11:35:00|8614.7|8611.9|8623.2|8620.4|8623.9|8621.1|8613.5|8610.7|310
1643888400000|2022-02-03 11:40:00|8623.4|8620.6|8635.7|8632.9|8638.1|8635.3|8620.2|8617.4|1089
1643888700000|2022-02-03 11:45:00|8635.4|8632.6|8632.6|8629.8|8639.4|8636.6|8629.6|8626.8|562
1643889000000|2022-02-03 11:50:00|8632.4|8629.6|8632.4|8629.6|8635.6|8632.8|8625.9|8623.1|667
1643889300000|2022-02-03 11:55:00|8632.6|8629.8|8630.6|8627.8|8641.6|8638.8|8630.6|8627.8|529
1643889600000|2022-02-03 12:00:00|8630.9|8628.1|8620.8|8618|8640.3|8637.5|8616.1|8613.3|1352
1643889900000|2022-02-03 12:05:00|8620.6|8617.8|8622.3|8619.5|8627.6|8624.8|8619.6|8616.8|670
1643890200000|2022-02-03 12:10:00|8621.6|8618.8|8639|8636.2|8640|8637.2|8619.6|8616.8|1004
1643890500000|2022-02-03 12:15:00|8638.3|8635.5|8626|8623.2|8639|8636.2|8620.5|8617.7|615
1643890800000|2022-02-03 12:20:00|8625.8|8623|8623|8620.2|8631.3|8628.5|8619.8|8617|663
1643891100000|2022-02-03 12:25:00|8623.5|8620.7|8626.2|8623.4|8627.5|8624.7|8620.5|8617.7|566
1643891400000|2022-02-03 12:30:00|8626|8623.2|8620.7|8617.9|8626|8623.2|8614|8611.2|1178
1643891700000|2022-02-03 12:35:00|8621|8618.2|8643.5|8640.7|8646.5|8643.7|8620|8617.2|970
1643892000000|2022-02-03 12:40:00|8644.2|8641.4|8644.4|8641.6|8648.2|8645.4|8636.9|8634.1|771
1643892300000|2022-02-03 12:45:00|8644|8641.2|8642.2|8639.4|8648|8645.2|8640.9|8638.1|662
1643892600000|2022-02-03 12:50:00|8642.6|8639.8|8642.7|8639.9|8649.1|8646.3|8639.2|8636.4|1003
1643892900000|2022-02-03 12:55:00|8642.4|8639.6|8649.1|8646.3|8651.4|8648.6|8642.4|8639.6|747
1643893200000|2022-02-03 13:00:00|8648.6|8645.8|8644.8|8642|8663.9|8661.1|8641.6|8638.8|1962
1643893500000|2022-02-03 13:05:00|8644.1|8641.3|8635.3|8632.5|8649.1|8646.3|8633.6|8630.8|676
1643893800000|2022-02-03 13:10:00|8635.8|8633|8624.6|8621.8|8639.1|8636.3|8621.6|8618.8|1359
1643894100000|2022-02-03 13:15:00|8625.1|8622.3|8634.3|8631.5|8635.3|8632.5|8616.6|8613.8|1066
1643894400000|2022-02-03 13:20:00|8634.1|8631.3|8630.6|8627.8|8635.1|8632.3|8626.3|8623.5|644
1643894700000|2022-02-03 13:25:00|8630.3|8627.5|8632.3|8629.5|8637.3|8634.5|8626.3|8623.5|587
1643895000000|2022-02-03 13:30:00|8632|8629.2|8641|8638.2|8644|8641.2|8626.8|8624|1245
1643895300000|2022-02-03 13:35:00|8642|8639.2|8645.2|8642.4|8649.5|8646.7|8638.5|8635.7|1289
1643895600000|2022-02-03 13:40:00|8645.5|8642.7|8658.7|8655.9|8665.5|8662.7|8645.2|8642.4|1811
1643895900000|2022-02-03 13:45:00|8658.2|8655.4|8664.4|8661.6|8675.2|8672.4|8655.2|8652.4|4066
1643896200000|2022-02-03 13:50:00|8664.6|8661.8|8661.9|8659.1|8669.6|8666.8|8654.6|8651.8|1107
1643896500000|2022-02-03 13:55:00|8661.6|8658.8|8662.6|8659.8|8670.9|8668.1|8658.6|8655.8|1752
1643896800000|2022-02-03 14:00:00|8662.9|8660.1|8684.1|8681.3|8692.3|8689.5|8657.4|8654.6|4278
1643897100000|2022-02-03 14:05:00|8683.6|8680.8|8679.1|8676.3|8689.8|8687|8676.3|8673.5|2423
1643897400000|2022-02-03 14:10:00|8679.5|8676.7|8679.3|8676.5|8690.8|8688|8676.1|8673.3|1709
1643897700000|2022-02-03 14:15:00|8678.8|8676|8685.1|8682.3|8689.8|8687|8672.1|8669.3|2096
1643898000000|2022-02-03 14:20:00|8685.3|8682.5|8685.8|8683|8691.8|8689|8677|8674.2|1494
1643898300000|2022-02-03 14:25:00|8685|8682.2|8688.8|8686|8693|8690.2|8680.3|8677.5|1748
1643898600000|2022-02-03 14:30:00|8689.2|8686.4|8699|8696.2|8710.7|8707.9|8683.5|8680.7|4294
1643898900000|2022-02-03 14:35:00|8699.2|8696.4|8711.7|8708.9|8711.7|8708.9|8684.5|8681.7|2863
1643899200000|2022-02-03 14:40:00|8711.2|8708.4|8730.9|8728.1|8738.2|8735.4|8710.7|8707.9|6437
1643899500000|2022-02-03 14:45:00|8731.4|8728.6|8690.4|8687.6|8735.1|8732.3|8685.2|8682.4|5142
1643899800000|2022-02-03 14:50:00|8688.5|8685.7|8668.8|8666|8695.4|8692.6|8661.3|8658.5|4742
1643900100000|2022-02-03 14:55:00|8668.3|8665.5|8656.3|8653.5|8674.7|8671.9|8654.3|8651.5|5194
1643900400000|2022-02-03 15:00:00|8656|8653.2|8676.4|8673.6|8678.7|8675.9|8654|8651.2|3345
1643900700000|2022-02-03 15:05:00|8676|8673.2|8707.4|8704.6|8711|8707.9|8675|8672.2|4262
1643901000000|2022-02-03 15:10:00|8706.4|8703.6|8705.5|8702.7|8712.5|8709.7|8688.5|8685.7|3703
1643901300000|2022-02-03 15:15:00|8705.2|8702.4|8717.5|8714.7|8727.7|8724.9|8704|8701.2|3280
1643901600000|2022-02-03 15:20:00|8717.4|8714.6|8691.4|8688.6|8721.4|8718.6|8687.4|8684.6|2667
1643901900000|2022-02-03 15:25:00|8691.7|8688.9|8712.9|8710.1|8713.9|8711.1|8691.4|8688.6|1893
1643902200000|2022-02-03 15:30:00|8711.9|8709.1|8708.1|8705.3|8722.8|8720|8706.6|8703.8|4537
1643902500000|2022-02-03 15:35:00|8707.9|8705.1|8704.3|8701.5|8713.1|8710.3|8696.3|8693.5|2224
1643902800000|2022-02-03 15:40:00|8704.8|8702|8734.7|8731.9|8734.7|8731.9|8704.3|8701.5|3601
1643903100000|2022-02-03 15:45:00|8735.2|8732.4|8739.6|8736.8|8742.6|8739.8|8723|8720.2|6022
1643903400000|2022-02-03 15:50:00|8739.4|8736.6|8763.2|8760.4|8769.8|8767|8739.4|8736.6|9306
1643903700000|2022-02-03 15:55:00|8763.7|8760.9|8773|8770.2|8774|8771.2|8761.5|8758.7|5653
1643904000000|2022-02-03 16:00:00|8773.7|8770.9|8758.5|8755.7|8779.2|8776.4|8745|8742.2|5879
1643904300000|2022-02-03 16:05:00|8758.7|8755.9|8782|8779.2|8784.2|8781.4|8753.8|8751|3173
1643904600000|2022-02-03 16:10:00|8782.7|8779.9|8781.2|8778.4|8789.2|8786.4|8779.7|8776.9|2271
1643904900000|2022-02-03 16:15:00|8781.4|8778.6|8776|8773.2|8786.4|8783.6|8768.2|8765.4|2219
1643905200000|2022-02-03 16:20:00|8775.7|8772.9|8767.5|8764.7|8777.7|8774.9|8760.7|8757.9|2501
1643905500000|2022-02-03 16:25:00|8767.7|8764.9|8777.9|8775.1|8784.2|8781.4|8765|8762.2|3267
1643905800000|2022-02-03 16:30:00|8777.7|8774.9|8792.3|8789.5|8799.4|8796.6|8776.9|8774.1|3987
1643906100000|2022-02-03 16:35:00|8792.8|8790|8790.1|8787.3|8798.1|8795.3|8787.3|8784.5|1981
1643906400000|2022-02-03 16:40:00|8790.5|8787.7|8788|8785.2|8794.8|8792|8783.3|8780.5|1690
1643906700000|2022-02-03 16:45:00|8788.5|8785.7|8795.7|8792.9|8803.9|8801.1|8787|8784.2|4369
1643907000000|2022-02-03 16:50:00|8796|8793.2|8803|8800.2|8808.9|8806.1|8795.7|8792.9|2733
1643907300000|2022-02-03 16:55:00|8802.7|8799.9|8798.5|8795.7|8806|8803.2|8797.7|8794.9|1156
1643907600000|2022-02-03 17:00:00|8798.7|8795.9|8800.9|8798.1|8808.9|8806.1|8794.4|8791.6|2061
1643907900000|2022-02-03 17:05:00|8801.2|8798.4|8795.9|8793.1|8806.2|8803.4|8791.9|8789.1|2170
1643908200000|2022-02-03 17:10:00|8795.5|8792.7|8780.8|8778|8795.9|8793.1|8775.8|8773|3922
1643908500000|2022-02-03 17:15:00|8780.5|8777.7|8778.8|8776|8789|8786.2|8776.8|8774|1798
1643908800000|2022-02-03 17:20:00|8779.3|8776.5|8775.2|8772.4|8785.5|8782.7|8773.5|8770.7|1625
1643909100000|2022-02-03 17:25:00|8775.5|8772.7|8777.5|8774.7|8784|8781.2|8774.5|8771.7|1119
1643909400000|2022-02-03 17:30:00|8777.7|8774.9|8770.3|8767.5|8783.2|8780.4|8766.3|8763.5|2020
1643909700000|2022-02-03 17:35:00|8770|8767.2|8788.2|8785.4|8788.9|8786.1|8767.5|8764.7|1788
1643910000000|2022-02-03 17:40:00|8788.7|8785.9|8778|8775.2|8790.9|8788.1|8774.8|8772|1945
1643910300000|2022-02-03 17:45:00|8778.5|8775.7|8767.5|8764.7|8780.3|8777.5|8765.5|8762.7|2665
1643910600000|2022-02-03 17:50:00|8768|8765.2|8768.2|8765.4|8772.8|8770|8762.5|8759.7|1237
1643910900000|2022-02-03 17:55:00|8769.2|8766.4|8780.7|8777.9|8785.4|8782.6|8767.5|8764.7|1503
1643911200000|2022-02-03 18:00:00|8781.4|8778.6|8766.7|8763.9|8785|8781.1|8764.9|8762.1|1363
1643911500000|2022-02-03 18:05:00|8766.9|8764.1|8773.7|8770.9|8777.4|8774.6|8762.7|8759.9|1600
1643911800000|2022-02-03 18:10:00|8773.4|8770.6|8789.6|8786.8|8791.1|8788.3|8770.7|8767.9|1665
1643912100000|2022-02-03 18:15:00|8788.8|8786|8802|8799.2|8803|8800.2|8786.4|8783.6|2622
1643912400000|2022-02-03 18:20:00|8802.3|8799.5|8865.9|8863.1|8865.9|8863.1|8801.3|8798.5|7304
1643912700000|2022-02-03 18:25:00|8865.7|8862.9|8854.5|8851.7|8882.7|8879.9|8853.7|8850.9|4969
1643913000000|2022-02-03 18:30:00|8854.2|8851.4|8864.8|8862|8864.8|8862|8847.9|8845.1|5326
1643913300000|2022-02-03 18:35:00|8865.1|8862.3|8870|8867.2|8885.7|8882.9|8862.4|8859.6|6994
1643913600000|2022-02-03 18:40:00|8871|8868.2|8886.3|8883.5|8897.8|8895|8871|8868.2|6844
1643913900000|2022-02-03 18:45:00|8886.1|8883.3|8887.2|8884.4|8902.2|8899.4|8882.6|8879.8|3810
1643914200000|2022-02-03 18:50:00|8887.5|8884.7|8917.5|8914.7|8925.9|8921.8|8883.2|8880.4|9303
1643914500000|2022-02-03 18:55:00|8917.8|8915|8922|8919.2|8933.1|8930.3|8907.8|8905|8363
1643914800000|2022-02-03 19:00:00|8922.3|8919.5|8913.1|8910.3|8926.3|8923.5|8902.9|8900.1|6026
1643915100000|2022-02-03 19:05:00|8912.9|8910.1|8929|8926.2|8933.2|8930.4|8910.9|8908.1|5169
1643915400000|2022-02-03 19:10:00|8929.2|8926.4|8925.3|8922.5|8935.2|8932.4|8919.5|8916.7|3687
1643915700000|2022-02-03 19:15:00|8925.1|8922.3|8921.1|8918.3|8934.1|8931.3|8917.9|8915.1|6052
1643916000000|2022-02-03 19:20:00|8921.4|8918.6|8924.9|8922.1|8933.8|8931|8921.4|8918.6|4253
1643916300000|2022-02-03 19:25:00|8925.6|8922.8|8926.4|8923.6|8942.7|8939.9|8907.5|8904.7|14671
1643916600000|2022-02-03 19:30:00|8926.1|8923.3|8918.5|8915.7|8928.2|8925.4|8908|8905.2|3914
1643916900000|2022-02-03 19:35:00|8918.7|8915.9|8914.9|8912.1|8919.7|8916.9|8906.2|8903.4|1329
1643917200000|2022-02-03 19:40:00|8914.5|8911.7|8909.1|8906.3|8923.1|8920.3|8908.1|8905.3|2067
1643917500000|2022-02-03 19:45:00|8908.8|8906|8912.3|8909.5|8914.8|8912|8907.8|8905|1101
1643917800000|2022-02-03 19:50:00|8913.3|8910.5|8914.6|8911.8|8915.6|8912.8|8908.1|8905.3|1175
1643918100000|2022-02-03 19:55:00|8914.3|8911.5|8926.2|8923.4|8929.2|8926.4|8913.6|8910.8|1232
1643918400000|2022-02-03 20:00:00|8926|8923.2|8911.6|8908.8|8927.3|8924.5|8909.3|8906.5|898
1643918700000|2022-02-03 20:05:00|8912|8909.2|8918.3|8915.5|8924|8921.2|8912|8909.2|579
1643919000000|2022-02-03 20:10:00|8917.3|8914.5|8919.5|8916.7|8922.3|8919.5|8916.5|8913.7|528
1643919300000|2022-02-03 20:15:00|8919.8|8917|8926.8|8924|8927.8|8925|8919.8|8917|498
1643919600000|2022-02-03 20:20:00|8927|8924.2|8932.7|8929.9|8937.7|8934.9|8925|8922.2|1183
1643919900000|2022-02-03 20:25:00|8932.5|8929.7|8931.9|8929.1|8934.9|8932.1|8929.7|8926.9|344
1643920200000|2022-02-03 20:30:00|8932.7|8929.9|8928.9|8926.1|8932.9|8930.1|8925.9|8923.1|502
1643920500000|2022-02-03 20:35:00|8928.7|8925.9|8920.4|8917.6|8931.9|8929.1|8920.2|8917.4|788
1643920800000|2022-02-03 20:40:00|8919.4|8916.6|8927.3|8924.5|8928.1|8925.3|8916.7|8913.9|1471
1643921100000|2022-02-03 20:45:00|8927.1|8924.3|8919.1|8916.3|8929.1|8926.3|8917.1|8914.3|685
1643921400000|2022-02-03 20:50:00|8919.3|8916.5|8911.3|8908.5|8919.3|8916.5|8910.6|8907.8|658
1643921700000|2022-02-03 20:55:00|8911.1|8908.3|8906.7|8903.9|8915.8|8913|8906.7|8903.9|690
1643922000000|2022-02-03 21:00:00|8907|8904.2|8905.5|8902.7|8915.7|8912.9|8905.5|8902.7|908
1643922300000|2022-02-03 21:05:00|8905.7|8902.9|8902.7|8899.9|8907.5|8904.7|8899|8896.2|774
1643922600000|2022-02-03 21:10:00|8902.4|8899.6|8902.7|8899.9|8903.4|8900.6|8897.7|8894.9|326
1643922900000|2022-02-03 21:15:00|8902.4|8899.6|8914.7|8911.9|8917.7|8914.9|8902.4|8899.6|564
1643923200000|2022-02-03 21:20:00|8914.4|8911.6|8919.4|8916.6|8919.6|8916.8|8913.4|8910.6|215
1643923500000|2022-02-03 21:25:00|8919.9|8917.1|8939.4|8936.6|8940.1|8937.3|8919.6|8916.8|881
1643923800000|2022-02-03 21:30:00|8939.6|8936.8|8944.6|8941.8|8945.3|8942.5|8939.3|8936.5|982
1643924100000|2022-02-03 21:35:00|8944.3|8941.5|8947.6|8944.8|8947.6|8944.8|8939.3|8936.5|420
1643924400000|2022-02-03 21:40:00|8947.3|8944.5|8939.5|8936.7|8947.3|8944.5|8938.8|8936|424
1643924700000|2022-02-03 21:45:00|8940|8937.2|8927.7|8924.9|8940|8937.2|8927.2|8924.4|582
1643925000000|2022-02-03 21:50:00|8926.7|8923.9|8912.2|8909.4|8928.2|8925.4|8912|8909.2|523
1643925300000|2022-02-03 21:55:00|8911.5|8908.7|8921.7|8918.9|8921.7|8918.9|8909.4|8906.6|551
1643929200000|2022-02-03 23:00:00|8926.3|8916.3|8922.6|8919.8|8926.3|8920.1|8909.2|8906.4|364
1643929500000|2022-02-03 23:05:00|8922.1|8919.3|8915.6|8912.8|8925.7|8922.1|8914.1|8911.3|251
1643929800000|2022-02-03 23:10:00|8915.9|8913.1|8917.3|8914.5|8922.3|8919.5|8915.9|8913.1|70
1643930100000|2022-02-03 23:15:00|8917.1|8914.3|8922|8919.2|8928.4|8925.6|8917.1|8914.3|174
1643930400000|2022-02-03 23:20:00|8921.5|8918.7|8920.6|8917.8|8926.3|8923.5|8919.1|8916.3|118
1643930700000|2022-02-03 23:25:00|8920.8|8918|8923.5|8920.7|8924.7|8921.9|8920.1|8917.3|77
1643931000000|2022-02-03 23:30:00|8924.5|8921.7|8925.5|8922.7|8928.5|8925.7|8924|8921.2|83
1643931300000|2022-02-03 23:35:00|8925.7|8922.9|8925.7|8922.9|8927.2|8924.4|8923.5|8920.7|79
1643931600000|2022-02-03 23:40:00|8925.2|8922.4|8921.4|8918.6|8926|8923.2|8919.4|8916.6|93
1643931900000|2022-02-03 23:45:00|8920.9|8918.1|8919.4|8916.6|8923.4|8920.6|8917.9|8915.1|100
1643932200000|2022-02-03 23:50:00|8919.6|8916.8|8917.4|8914.6|8920.6|8917.8|8915.4|8912.6|95
1643932500000|2022-02-03 23:55:00|8916.6|8913.8|8916.4|8913.6|8921.4|8918.6|8915.4|8912.6|192
1643932800000|2022-02-04 00:00:00|8915.9|8913.1|8914.8|8912|8917.4|8914.6|8913.4|8910.6|250
1643933100000|2022-02-04 00:05:00|8915.3|8912.5|8918.8|8916|8918.8|8916|8907.8|8905|299
1643933400000|2022-02-04 00:10:00|8919.1|8916.3|8922.3|8919.5|8923.8|8921|8915.8|8913|281
1643933700000|2022-02-04 00:15:00|8922.5|8919.7|8929|8926.2|8929|8926.2|8922.5|8919.7|256
1643934000000|2022-02-04 00:20:00|8928.8|8926|8932.7|8929.9|8934.5|8931.7|8928.7|8925.9|345
1643934300000|2022-02-04 00:25:00|8932.5|8929.7|8934.7|8931.9|8935.7|8932.9|8930.2|8927.4|162
1643934600000|2022-02-04 00:30:00|8934.5|8931.7|8927.4|8924.6|8934.7|8931.9|8926.7|8923.9|162
1643934900000|2022-02-04 00:35:00|8927|8924.2|8937.4|8934.6|8939.4|8936.6|8926.7|8923.9|322
1643935200000|2022-02-04 00:40:00|8937.9|8935.1|8957.8|8955|8958.8|8956|8937.4|8934.6|1073
1643935500000|2022-02-04 00:45:00|8957.1|8954.3|8961.1|8958.3|8965.1|8962.3|8955.4|8952.6|533
1643935800000|2022-02-04 00:50:00|8960.6|8957.8|8958.8|8956|8964.1|8961.3|8958.1|8955.3|226
1643936100000|2022-02-04 00:55:00|8958.6|8955.8|8958.1|8955.3|8960.1|8957.3|8955.3|8952.5|255
1643936400000|2022-02-04 01:00:00|8957.6|8954.8|8950.8|8948|8957.6|8954.8|8947.8|8945|917
1643936700000|2022-02-04 01:05:00|8951|8948.2|8956.8|8954|8957|8954.2|8946|8943.2|331
1643937000000|2022-02-04 01:10:00|8957|8954.2|8964|8961.2|8971|8968.2|8956.8|8954|510
1643937300000|2022-02-04 01:15:00|8963.7|8960.9|8966|8963.2|8968|8965.2|8961|8958.2|295
1643937600000|2022-02-04 01:20:00|8966.5|8963.7|8980.7|8977.9|8980.9|8978.1|8963.2|8960.4|825
1643937900000|2022-02-04 01:25:00|8981.2|8978.4|8974.6|8971.8|8981.2|8978.4|8967.7|8964.9|364
1643938200000|2022-02-04 01:30:00|8974.1|8971.3|8976.8|8974|8986.3|8983.5|8973.9|8971.1|1090
1643938500000|2022-02-04 01:35:00|8977|8974.2|8967.1|8964.3|8977.8|8975|8966.3|8963.5|349
1643938800000|2022-02-04 01:40:00|8966.9|8964.1|8972.3|8969.5|8973.8|8971|8965.9|8963.1|215
1643939100000|2022-02-04 01:45:00|8972.6|8969.8|8978.8|8976|8981.6|8978.8|8971.8|8968.9|418
1643939400000|2022-02-04 01:50:00|8979.1|8976.3|8977.3|8974.5|8985.3|8982.5|8976.8|8974|331
1643939700000|2022-02-04 01:55:00|8977.5|8974.7|8968.2|8965.4|8978|8975.2|8968.2|8965.4|398
1643940000000|2022-02-04 02:00:00|8968.5|8965.7|8979.7|8976.9|8980.7|8977.9|8968.2|8965.4|313
1643940300000|2022-02-04 02:05:00|8979.4|8976.6|8980.2|8977.4|8981.9|8979.1|8971.4|8968.6|501
1643940600000|2022-02-04 02:10:00|8980.9|8978.1|8986.2|8983.4|8989.2|8986.4|8980.2|8977.4|532
1643940900000|2022-02-04 02:15:00|8985.7|8982.9|8987.6|8984.8|8989.9|8987.1|8982.9|8980.1|368
1643941200000|2022-02-04 02:20:00|8987.9|8985.1|8986.6|8983.8|8990.4|8987.6|8986.1|8983.3|195
1643941500000|2022-02-04 02:25:00|8986.4|8983.6|8992.1|8989.3|8992.3|8989.5|8986.1|8983.3|327
1643941800000|2022-02-04 02:30:00|8992.3|8989.5|8989.6|8986.8|8993.1|8990.3|8989.1|8986.3|247
1643942100000|2022-02-04 02:35:00|8989.8|8987|8992.1|8989.3|8992.8|8990|8987.1|8984.3|175
1643942400000|2022-02-04 02:40:00|8993.1|8990.3|8993|8990.2|8996.8|8994|8992|8989.2|267
1643942700000|2022-02-04 02:45:00|8992.8|8990|8989|8986.2|8993|8990.2|8987|8984.2|182
1643943000000|2022-02-04 02:50:00|8989.2|8986.4|8986|8983.2|8991.3|8988.5|8986|8983.2|128
1643943300000|2022-02-04 02:55:00|8985.5|8982.7|8990|8987.2|8991|8988.2|8984.8|8982|317
1643943600000|2022-02-04 03:00:00|8990.2|8987.4|8987|8984.2|8990.2|8987.4|8982|8979.2|215
1643943900000|2022-02-04 03:05:00|8986.7|8983.9|8982.9|8980.1|8986.7|8983.9|8981.7|8978.9|177
1643944200000|2022-02-04 03:10:00|8982.4|8979.6|8983.4|8980.6|8985.2|8982.4|8980.2|8977.4|220
1643944500000|2022-02-04 03:15:00|8982.7|8979.9|8984.4|8981.6|8987.9|8985.1|8982.4|8979.6|304
1643944800000|2022-02-04 03:20:00|8984.7|8981.9|8989.9|8987.1|8991.6|8988.8|8984.4|8981.6|176
1643945100000|2022-02-04 03:25:00|8989.6|8986.8|8989.8|8987|8991.6|8988.8|8988.4|8985.6|127
1643945400000|2022-02-04 03:30:00|8989.4|8986.6|8983.8|8981|8989.4|8986.6|8982.1|8979.3|205
1643945700000|2022-02-04 03:35:00|8984.1|8981.3|8983.8|8981|8986.1|8983.3|8981.8|8979|159
1643946000000|2022-02-04 03:40:00|8983.6|8980.8|8983.3|8980.5|8985.1|8982.3|8981.3|8978.5|157
1643946300000|2022-02-04 03:45:00|8983.5|8980.7|8983.3|8980.5|8984.3|8981.5|8981.3|8978.5|93
1643946600000|2022-02-04 03:50:00|8982.3|8979.5|8983.8|8981|8986.3|8983.5|8982.3|8979.5|98
1643946900000|2022-02-04 03:55:00|8983.5|8980.7|8981.2|8978.4|8984.3|8981.5|8980.2|8977.4|173
1643947200000|2022-02-04 04:00:00|8981.5|8978.7|8978.2|8975.4|8982|8979.2|8977.7|8974.9|138
1643947500000|2022-02-04 04:05:00|8977.7|8974.9|8979.7|8976.9|8981.7|8978.9|8977|8974.2|154
1643947800000|2022-02-04 04:10:00|8979.9|8977.1|8982.9|8980.1|8984.9|8982.1|8979.7|8976.9|126
1643948100000|2022-02-04 04:15:00|8983.1|8980.3|8984.4|8981.6|8985.4|8982.6|8981.6|8978.8|148
1643948400000|2022-02-04 04:20:00|8983.9|8981.1|8987.6|8984.8|8987.6|8984.8|8983.6|8980.8|129
1643948700000|2022-02-04 04:25:00|8987.8|8985|8990.6|8987.8|8991.8|8989|8987.6|8984.8|157
1643949000000|2022-02-04 04:30:00|8991.6|8988.8|8994.3|8991.5|8994.3|8991.5|8990.6|8987.8|156
1643949300000|2022-02-04 04:35:00|8993.6|8990.8|8994.5|8991.7|8995.3|8992.5|8993.1|8990.3|139
1643949600000|2022-02-04 04:40:00|8994.3|8991.5|8990.2|8987.4|8994.5|8991.7|8987.5|8984.7|295
1643949900000|2022-02-04 04:45:00|8989.5|8986.7|8986.5|8983.7|8991.2|8988.4|8986.3|8983.5|158
1643950200000|2022-02-04 04:50:00|8986.3|8983.5|8987.5|8984.7|8987.5|8984.7|8984.8|8982|191
1643950500000|2022-02-04 04:55:00|8987.2|8984.4|8985.4|8982.6|8987.5|8984.7|8983|8980.2|195
1643950800000|2022-02-04 05:00:00|8985.7|8982.9|8988.9|8986.1|8990.2|8987.4|8984.4|8981.6|119
1643951100000|2022-02-04 05:05:00|8988.6|8985.8|8987.6|8984.8|8991.1|8988.3|8987.4|8984.6|90
1643951400000|2022-02-04 05:10:00|8987.4|8984.6|8989.4|8986.6|8992.1|8989.3|8987.4|8984.6|290
1643951700000|2022-02-04 05:15:00|8989.1|8986.3|8989.4|8986.6|8995.1|8992.3|8989.1|8986.3|328
1643952000000|2022-02-04 05:20:00|8989.1|8986.3|8988.6|8985.8|8992.1|8989.3|8983.6|8980.8|502
1643952300000|2022-02-04 05:25:00|8989.1|8986.3|8987.3|8984.5|8991.3|8988.5|8986.3|8983.5|148
1643952600000|2022-02-04 05:30:00|8987.5|8984.7|8981.3|8978.5|8989|8986.2|8978|8975.2|318
1643952900000|2022-02-04 05:35:00|8980.3|8977.5|8981.3|8978.5|8983.3|8980.5|8978.3|8975.5|179
1643953200000|2022-02-04 05:40:00|8981.8|8979|8980.2|8977.4|8982.3|8979.5|8978.2|8975.4|160
1643953500000|2022-02-04 05:45:00|8980|8977.2|8981.5|8978.7|8982.2|8979.4|8979.2|8976.4|119
1643953800000|2022-02-04 05:50:00|8981.4|8978.6|8980.2|8977.4|8982.7|8979.9|8979.2|8976.4|76
1643954100000|2022-02-04 05:55:00|8980.4|8977.6|8977.2|8974.4|8982.9|8980.1|8977.2|8974.4|189
1643954400000|2022-02-04 06:00:00|8976.9|8974.1|8975.2|8972.4|8979.4|8976.6|8973.7|8970.9|253
1643954700000|2022-02-04 06:05:00|8974.9|8972.1|8973.1|8970.3|8975.2|8972.4|8968.1|8965.3|350
1643955000000|2022-02-04 06:10:00|8971.9|8969.1|8970.1|8967.3|8971.9|8969.1|8967.1|8964.3|309
1643955300000|2022-02-04 06:15:00|8969.6|8966.8|8967.6|8964.8|8972.3|8969.5|8965.1|8962.3|500
1643955600000|2022-02-04 06:20:00|8968.1|8965.3|8966.6|8963.8|8972.1|8969.3|8965.3|8962.5|149
1643955900000|2022-02-04 06:25:00|8966.3|8963.5|8967.6|8964.8|8968.8|8966|8962.6|8959.8|366
1643956200000|2022-02-04 06:30:00|8967.4|8964.6|8962.6|8959.8|8969.3|8966.5|8959.6|8956.8|332
1643956500000|2022-02-04 06:35:00|8962.8|8960|8964.5|8961.7|8967.6|8964.8|8961.3|8958.5|207
1643956800000|2022-02-04 06:40:00|8965|8962.2|8972|8969.2|8974.7|8971.9|8964.8|8962|474
1643957100000|2022-02-04 06:45:00|8972.2|8969.4|8975|8972.2|8978.5|8975.7|8970|8967.2|248
1643957400000|2022-02-04 06:50:00|8974.7|8971.9|8975.2|8972.4|8977.4|8974.6|8971.9|8969.1|233
1643957700000|2022-02-04 06:55:00|8974.9|8972.1|8967.4|8964.6|8975.2|8972.4|8965.5|8962.7|227
1643958000000|2022-02-04 07:00:00|8967.6|8964.8|8962.2|8959.4|8970.9|8968.1|8960.2|8957.4|338
1643958300000|2022-02-04 07:05:00|8961.9|8959.1|8974.6|8971.8|8976.9|8974.1|8959.2|8956.4|436
1643958600000|2022-02-04 07:10:00|8974.4|8971.6|8968.8|8966|8974.9|8972.1|8966.8|8964|235
1643958900000|2022-02-04 07:15:00|8968.4|8965.6|8967.8|8965|8974.6|8971.8|8964.8|8962|316
1643959200000|2022-02-04 07:20:00|8967.1|8964.3|8971.8|8969|8974.8|8972|8966.8|8964|221
1643959500000|2022-02-04 07:25:00|8971.3|8968.5|8970.8|8968|8973.3|8970.5|8965.6|8962.8|231
1643959800000|2022-02-04 07:30:00|8970.5|8967.7|8970.8|8968|8974.8|8972|8964.8|8962|458
1643960100000|2022-02-04 07:35:00|8969.8|8967|8976.7|8973.9|8980.7|8977.9|8964.8|8962|772
1643960400000|2022-02-04 07:40:00|8977.3|8974.5|8974.5|8971.7|8982.5|8979.7|8969.3|8966.5|597
1643960700000|2022-02-04 07:45:00|8975|8972.2|8979.5|8976.7|8982|8979.2|8972|8969.2|446
1643961000000|2022-02-04 07:50:00|8979.7|8976.9|8991.2|8988.4|8992.1|8989.3|8978.7|8975.9|918
1643961300000|2022-02-04 07:55:00|8990.9|8988.1|8975.4|8972.6|8991.7|8988.9|8973.9|8971.1|730
1643961600000|2022-02-04 08:00:00|8975.6|8972.8|8984.2|8981.4|8989.2|8986.4|8970.9|8968.1|636
1643961900000|2022-02-04 08:05:00|8984.4|8981.6|8986.9|8984.1|8991.2|8988.4|8974.2|8971.4|649
1643962200000|2022-02-04 08:10:00|8987.1|8984.3|8983.1|8980.3|8990.1|8987.3|8981.9|8979.1|515
1643962500000|2022-02-04 08:15:00|8983.9|8981.1|9008.8|9006|9009.8|9007|8983.1|8980.3|1786
1643962800000|2022-02-04 08:20:00|9009.1|9006.3|9008.5|9005.7|9013.5|9010.7|8998.5|8995.7|1354
1643963100000|2022-02-04 08:25:00|9008.8|9006|8998.5|8995.7|9014.3|9011.5|8995.5|8992.7|1217
1643963400000|2022-02-04 08:30:00|8999|8996.2|9011.5|9008.7|9014.5|9011.7|8998.4|8995.6|1576
1643963700000|2022-02-04 08:35:00|9011.2|9008.4|9006.5|9003.7|9012.9|9010.1|9000.5|8997.7|751
1643964000000|2022-02-04 08:40:00|9006.2|9003.4|9004.4|9001.6|9008.7|9005.9|9001.5|8998.7|572
1643964300000|2022-02-04 08:45:00|9004.9|9002.1|9023.1|9020.3|9027.4|9024.6|9003.4|9000.6|1805
1643964600000|2022-02-04 08:50:00|9022.9|9020.1|9033.1|9030.3|9034.4|9031.6|9020.7|9017.9|1301
1643964900000|2022-02-04 08:55:00|9033.6|9030.8|9052.3|9049.5|9056.3|9053.5|9031.9|9029.1|3065
1643965200000|2022-02-04 09:00:00|9052.6|9049.8|9051.3|9048.5|9060.7|9057.9|9046.3|9043.5|1707
1643965500000|2022-02-04 09:05:00|9051.5|9048.7|9031|9028.2|9056.3|9053.5|9027.5|9024.7|1791
1643965800000|2022-02-04 09:10:00|9031.5|9028.7|9030.7|9027.9|9032.7|9029.9|9023.7|9020.9|759
1643966100000|2022-02-04 09:15:00|9031.1|9028.3|9047.1|9044.3|9051.7|9048.9|9030.7|9027.9|1167
1643966400000|2022-02-04 09:20:00|9047.3|9044.5|9047.3|9044.5|9049.1|9046.3|9030.8|9028|1162
1643966700000|2022-02-04 09:25:00|9048.1|9045.3|9045.3|9042.5|9052.1|9049.3|9034.3|9031.5|930
1643967000000|2022-02-04 09:30:00|9045.8|9043|9067.8|9065|9067.8|9065|9045.1|9042.3|1308
1643967300000|2022-02-04 09:35:00|9067.5|9064.7|9079.5|9076.7|9084.7|9081.9|9065.8|9063|2071
1643967600000|2022-02-04 09:40:00|9078.7|9075.9|9071|9068.2|9080.5|9077.7|9068.2|9065.4|1047
1643967900000|2022-02-04 09:45:00|9070.3|9067.5|9075.7|9072.9|9078.4|9075.6|9070|9067.2|638
1643968200000|2022-02-04 09:50:00|9075.9|9073.1|9056.8|9054|9078.4|9075.6|9053|9050.2|1340
1643968500000|2022-02-04 09:55:00|9057|9054.2|9048|9045.2|9058.5|9055.7|9044.3|9041.5|1077
1643968800000|2022-02-04 10:00:00|9048.2|9045.4|9061.2|9058.4|9063.7|9060.9|9045.6|9042.8|882
1643969100000|2022-02-04 10:05:00|9061.4|9058.6|9070.7|9067.9|9072.2|9069.4|9057.2|9054.4|706
1643969400000|2022-02-04 10:10:00|9070.4|9067.6|9060|9057.2|9072.4|9069.6|9059.7|9056.9|652
1643969700000|2022-02-04 10:15:00|9059.7|9056.9|9066.4|9063.6|9074.1|9071.3|9056.2|9053.4|841
1643970000000|2022-02-04 10:20:00|9066.6|9063.8|9051.1|9048.3|9068.4|9065.6|9047.4|9044.6|774
1643970300000|2022-02-04 10:25:00|9051.8|9049|9055.5|9052.7|9060|9057.2|9046.8|9044|816
1643970600000|2022-02-04 10:30:00|9055.2|9052.4|9050.4|9047.6|9060.4|9057.6|9048.2|9045.4|1143
1643970900000|2022-02-04 10:35:00|9050.7|9047.9|9063.9|9061.1|9065.4|9062.6|9050.7|9047.9|700
1643971200000|2022-02-04 10:40:00|9063.6|9060.8|9062.3|9059.5|9070.1|9067.3|9061.4|9058.6|547
1643971500000|2022-02-04 10:45:00|9062.8|9060|9049.7|9046.9|9065.1|9062.3|9045.7|9042.9|1111
1643971800000|2022-02-04 10:50:00|9050.1|9047.3|9049.2|9046.4|9056.5|9053.7|9047.2|9044.4|665
1643972100000|2022-02-04 10:55:00|9049.9|9047.1|9061.2|9058.4|9061.5|9058.7|9049.9|9047.1|485
1643972400000|2022-02-04 11:00:00|9060.7|9057.9|9053.2|9050.4|9060.7|9057.9|9051.2|9048.4|408
1643972700000|2022-02-04 11:05:00|9053|9050.2|9035.7|9032.9|9053|9050.2|9034.7|9031.9|1021
1643973000000|2022-02-04 11:10:00|9035.9|9033.1|9040.4|9037.6|9044.4|9041.6|9035.4|9032.6|624
1643973300000|2022-02-04 11:15:00|9040.1|9037.3|9070.8|9068|9072|9069.2|9035.1|9032.3|1299
1643973600000|2022-02-04 11:20:00|9070.3|9067.5|9081.5|9078.7|9082.5|9079.7|9063.8|9061|1176
1643973900000|2022-02-04 11:25:00|9081.8|9079|9093.1|9090.3|9107|9104.2|9080.5|9077.7|2964
1643974200000|2022-02-04 11:30:00|9093.3|9090.5|9077|9074.2|9094.1|9091.3|9072|9069.2|1370
1643974500000|2022-02-04 11:35:00|9076.8|9074|9080|9077.2|9087.8|9085|9075|9072.2|697
1643974800000|2022-02-04 11:40:00|9079.2|9076.4|9084|9081.2|9090.5|9087.7|9067.3|9064.5|1132
1643975100000|2022-02-04 11:45:00|9083.7|9080.9|9089.4|9086.6|9092.7|9089.9|9080|9077.2|880
1643975400000|2022-02-04 11:50:00|9089.7|9086.9|9093.7|9090.9|9096.4|9093.6|9081.7|9078.9|880
1643975700000|2022-02-04 11:55:00|9093.4|9090.6|9107.2|9104.4|9116.4|9113.6|9093|9090.2|1747
1643976000000|2022-02-04 12:00:00|9107.4|9104.6|9113.1|9110.3|9115.8|9113|9098.9|9096.1|1143
1643976300000|2022-02-04 12:05:00|9114.1|9111.3|9115.5|9112.7|9126.8|9121.4|9108.8|9106|1499
1643976600000|2022-02-04 12:10:00|9114.8|9112|9108.8|9106|9115.4|9112.2|9103.8|9101|748
1643976900000|2022-02-04 12:15:00|9109|9106.2|9099.7|9096.9|9109.2|9106.4|9094.3|9091.5|1002
1643977200000|2022-02-04 12:20:00|9100|9097.2|9104.5|9101.7|9115|9112.2|9098.5|9095.7|983
1643977500000|2022-02-04 12:25:00|9104.7|9101.9|9109.7|9106.9|9113.7|9110.9|9100|9097.2|860
1643977800000|2022-02-04 12:30:00|9110|9107.2|9111.7|9108.9|9113.7|9110.9|9102.5|9099.7|711
1643978100000|2022-02-04 12:35:00|9111.9|9109.1|9086.8|9084|9112.7|9109.9|9083.2|9080.4|1553
1643978400000|2022-02-04 12:40:00|9086.7|9083.9|9095.7|9092.9|9101.7|9098.9|9085.7|9082.9|1088
1643978700000|2022-02-04 12:45:00|9096|9093.2|9109.1|9106.3|9111.3|9108.5|9094.7|9091.9|1093
1643979000000|2022-02-04 12:50:00|9109.6|9106.8|9112.2|9109.4|9118.2|9115.4|9104.6|9101.8|1791
1643979300000|2022-02-04 12:55:00|9112.7|9109.9|9097.9|9095.1|9120|9117.2|9084.7|9081.9|4525
1643979600000|2022-02-04 13:00:00|9097.6|9094.8|9092.9|9090.1|9110.3|9107.5|9087.2|9084.4|1935
1643979900000|2022-02-04 13:05:00|9093.2|9090.4|9086.7|9083.9|9096.2|9093.4|9081.2|9078.4|1411
1643980200000|2022-02-04 13:10:00|9086.5|9083.7|9098.9|9096.1|9104.9|9102.1|9085.2|9082.4|1088
1643980500000|2022-02-04 13:15:00|9098.4|9095.6|9076.4|9073.6|9098.9|9096.1|9075.6|9072.8|1352
1643980800000|2022-02-04 13:20:00|9077.1|9074.3|9089.1|9086.3|9096.6|9093.8|9070.4|9067.6|2469
1643981100000|2022-02-04 13:25:00|9088.7|9085.9|9089.3|9086.5|9096.4|9092|9086.4|9083.6|1176
1643981400000|2022-02-04 13:30:00|9089.8|9087|9084.9|9082.1|9091.7|9088.9|9074.6|9071.8|3116
1643981700000|2022-02-04 13:35:00|9085.2|9082.4|9103|9100.2|9108.7|9105.9|9075|9072.2|3086
1643982000000|2022-02-04 13:40:00|9102.7|9099.9|9089.6|9086.8|9104|9101.2|9079.9|9077.1|1828
1643982300000|2022-02-04 13:45:00|9090.1|9087.3|9104.6|9101.8|9106.4|9103.6|9089.8|9087|1729
1643982600000|2022-02-04 13:50:00|9104.9|9102.1|9109.2|9106.4|9115|9112.2|9091|9088.2|3532
1643982900000|2022-02-04 13:55:00|9109.7|9106.9|9120.2|9117.4|9123.8|9121|9105.5|9102.7|3018
1643983200000|2022-02-04 14:00:00|9119.2|9116.4|9082.7|9079.9|9127.2|9124.4|9067.8|9065|9385
1643983500000|2022-02-04 14:05:00|9081.9|9079.1|9069.2|9066.4|9096|9093.2|9068.5|9065.7|4778
1643983800000|2022-02-04 14:10:00|9069|9066.2|9074.4|9071.6|9082.8|9080|9059.3|9056.5|3953
1643984100000|2022-02-04 14:15:00|9075.1|9072.3|9084.3|9081.5|9088.9|9086.1|9067.6|9064.8|2926
1643984400000|2022-02-04 14:20:00|9084.6|9081.8|9095.1|9092.3|9098.6|9095.8|9078|9075.2|3852
1643984700000|2022-02-04 14:25:00|9094.9|9092.1|9092|9089.2|9098.4|9095.6|9083|9080.2|1638
1643985000000|2022-02-04 14:30:00|9092.2|9089.4|9100.4|9097.6|9104.7|9101.9|9087.1|9084.3|3266
1643985300000|2022-02-04 14:35:00|9100.7|9097.9|9153|9150.2|9163.4|9160.6|9096.9|9094.1|7306
1643985600000|2022-02-04 14:40:00|9153.2|9150.4|9162.9|9160.1|9174.8|9172|9149.5|9146.7|4905
1643985900000|2022-02-04 14:45:00|9163.9|9161.1|9158.2|9155.4|9168.4|9165.6|9150.5|9147.7|4421
1643986200000|2022-02-04 14:50:00|9157.7|9154.9|9149.9|9147.1|9160.5|9157.7|9144.7|9141.9|2903
1643986500000|2022-02-04 14:55:00|9150.6|9147.8|9172|9169.2|9173.5|9170.7|9150.6|9147.8|3833
1643986800000|2022-02-04 15:00:00|9172.5|9169.7|9162.3|9159.5|9175.2|9172.4|9161.8|9159|3045
1643987100000|2022-02-04 15:05:00|9162.6|9159.8|9167.3|9164.5|9171.4|9168.6|9158.8|9156|2146
1643987400000|2022-02-04 15:10:00|9167.7|9164.9|9177.3|9174.5|9187.3|9184.5|9164.7|9161.9|3669
1643987700000|2022-02-04 15:15:00|9177.5|9174.7|9182.1|9179.3|9197|9194.2|9177.5|9174.7|2971
1643988000000|2022-02-04 15:20:00|9181.8|9179|9185.2|9182.4|9193.4|9190.6|9176.8|9174|2721
1643988300000|2022-02-04 15:25:00|9185.4|9182.6|9160.6|9157.8|9195.9|9193.1|9156.4|9150|3543
1643988600000|2022-02-04 15:30:00|9160.2|9157.4|9159.3|9156.5|9174.3|9171.5|9152.4|9149.6|3581
1643988900000|2022-02-04 15:35:00|9158.9|9156.1|9133.6|9130.8|9162.3|9159.5|9125.3|9122.5|5588
1643989200000|2022-02-04 15:40:00|9134.3|9131.5|9132.1|9129.3|9136.6|9133.8|9114.9|9112.1|4834
1643989500000|2022-02-04 15:45:00|9132.3|9129.5|9116.2|9113.4|9133.1|9130.3|9108.7|9105.9|3658
1643989800000|2022-02-04 15:50:00|9115.7|9112.9|9134.2|9131.4|9134.5|9131.7|9108.2|9105.4|2630
1643990100000|2022-02-04 15:55:00|9134.4|9131.6|9148.8|9146|9159.4|9156.6|9127.4|9124.6|3709
1643990400000|2022-02-04 16:00:00|9148.6|9145.8|9160.5|9157.7|9163.5|9160.7|9137.1|9134.3|2917
1643990700000|2022-02-04 16:05:00|9160.2|9157.4|9142.4|9139.6|9169.2|9166.4|9139.1|9136.3|2299
1643991000000|2022-02-04 16:10:00|9142.9|9140.1|9109.3|9106.5|9143.1|9140.3|9103.6|9100.8|5202
1643991300000|2022-02-04 16:15:00|9110.3|9107.5|9105.3|9102.5|9116.1|9113.3|9101.6|9098.8|2696
1643991600000|2022-02-04 16:20:00|9105.1|9102.3|9120.1|9117.3|9120.8|9118|9105.1|9102.3|2423
1643991900000|2022-02-04 16:25:00|9119.9|9117.1|9154.9|9152.1|9157.2|9154.4|9119.1|9116.3|3261
1643992200000|2022-02-04 16:30:00|9155.9|9153.1|9138.5|9135.7|9159.9|9157.1|9120.5|9117.7|3484
1643992500000|2022-02-04 16:35:00|9139.5|9136.7|9152.1|9149.3|9161.2|9158.4|9139.5|9136.7|3116
1643992800000|2022-02-04 16:40:00|9152.4|9149.6|9149.6|9146.8|9157.1|9154.3|9147.1|9144.3|1108
1643993100000|2022-02-04 16:45:00|9149.4|9146.6|9155.6|9152.8|9162.2|9159.4|9146.2|9143.4|1661
1643993400000|2022-02-04 16:50:00|9155.8|9153|9157.2|9154.4|9162.8|9160|9153.2|9150.4|1262
1643993700000|2022-02-04 16:55:00|9157.7|9154.9|9151.9|9149.1|9159.1|9156.3|9148.5|9145.7|1362
1643994000000|2022-02-04 17:00:00|9152.9|9150.1|9134.3|9131.5|9153.3|9150.5|9129.4|9126.6|2132
1643994300000|2022-02-04 17:05:00|9133.9|9131.1|9139.8|9137|9141.6|9138.8|9121.4|9118.6|1835
1643994600000|2022-02-04 17:10:00|9140.1|9137.3|9143|9140.2|9150|9147.2|9127.8|9125|1338
1643994900000|2022-02-04 17:15:00|9143.4|9140.6|9148.7|9145.9|9151|9148.2|9140.1|9137.3|1127
1643995200000|2022-02-04 17:20:00|9148.2|9145.4|9157.3|9154.5|9163.5|9160.7|9148|9145.2|1834
1643995500000|2022-02-04 17:25:00|9157.5|9154.7|9160.5|9157.7|9162.3|9159.5|9154.8|9152|928
1643995800000|2022-02-04 17:30:00|9161|9158.2|9153.2|9150.4|9162.7|9159.9|9153.2|9150.4|944
1643996100000|2022-02-04 17:35:00|9153.7|9150.9|9155.1|9152.3|9158.1|9155.3|9144.5|9141.7|1736
1643996400000|2022-02-04 17:40:00|9154.5|9151.7|9142.3|9139.5|9155.5|9152.7|9142.1|9139.3|1260
1643996700000|2022-02-04 17:45:00|9142.8|9140|9128.5|9125.7|9148.9|9146.1|9128.5|9125.7|2081
1643997000000|2022-02-04 17:50:00|9128.8|9126|9126.2|9123.4|9134.5|9131.7|9125.5|9122.7|1287
1643997300000|2022-02-04 17:55:00|9126|9123.2|9119.6|9116.8|9131.8|9129|9118.9|9116.1|1666
1643997600000|2022-02-04 18:00:00|9120.3|9117.5|9132.2|9129.4|9134.2|9131.4|9114.6|9111.8|2068
1643997900000|2022-02-04 18:05:00|9131.7|9128.9|9135.9|9133.1|9141.6|9138.8|9125.7|9122.9|1701
1643998200000|2022-02-04 18:10:00|9136.2|9133.4|9151.3|9148.5|9154.7|9151.9|9136.2|9133.4|2371
1643998500000|2022-02-04 18:15:00|9152|9149.2|9144.1|9141.3|9156.7|9153.9|9139.7|9136.9|1407
1643998800000|2022-02-04 18:20:00|9144.6|9141.8|9154.8|9152|9154.8|9152|9144.6|9141.8|856
1643999100000|2022-02-04 18:25:00|9154.5|9151.7|9156.1|9153.3|9160.8|9158|9146.6|9143.8|1525
1643999400000|2022-02-04 18:30:00|9156.6|9153.8|9151.3|9148.5|9158.8|9156|9148.6|9145.8|982
1643999700000|2022-02-04 18:35:00|9151|9148.2|9143.9|9141.1|9152|9149.2|9137.6|9134.8|1064
1644000000000|2022-02-04 18:40:00|9143.6|9140.8|9138.4|9135.6|9144.8|9142|9134.7|9131.9|1170
1644000300000|2022-02-04 18:45:00|9138.9|9136.1|9146.5|9143.7|9148.8|9146|9134.9|9132.1|1047
1644000600000|2022-02-04 18:50:00|9147|9144.2|9154.8|9152|9157.2|9154.4|9145.5|9142.7|1332
1644000900000|2022-02-04 18:55:00|9155.1|9152.3|9149.9|9147.1|9157.8|9155|9144.6|9141.8|1714
1644001200000|2022-02-04 19:00:00|9150.2|9147.4|9132.3|9129.5|9157|9154.2|9132.3|9129.5|2502
1644001500000|2022-02-04 19:05:00|9131.8|9129|9151.1|9148.3|9158.8|9156|9129.5|9126.7|1923
1644001800000|2022-02-04 19:10:00|9151.4|9148.6|9145.2|9142.4|9154.7|9151.9|9141.5|9138.7|1576
1644002100000|2022-02-04 19:15:00|9144.7|9141.9|9140.1|9137.3|9146.2|9143.4|9132.2|9129.4|2580
1644002400000|2022-02-04 19:20:00|9140.4|9137.6|9130.6|9127.8|9141.5|9138.7|9128.4|9125.6|4395
1644002700000|2022-02-04 19:25:00|9130.9|9128.1|9121.1|9118.3|9138|9135.2|9108.5|9105.7|11344
1644003000000|2022-02-04 19:30:00|9120.8|9118|9105|9102.2|9121.1|9118.3|9090|9087.2|3972
1644003300000|2022-02-04 19:35:00|9104.7|9101.9|9115|9112.2|9117.4|9114.6|9099.3|9096.5|1576
1644003600000|2022-02-04 19:40:00|9114.7|9111.9|9117.2|9114.4|9118.4|9115.6|9106.8|9102.3|1448
1644003900000|2022-02-04 19:45:00|9117|9114.2|9131.8|9129|9133.1|9130.3|9115.4|9112.6|882
1644004200000|2022-02-04 19:50:00|9131.4|9128.6|9130.4|9127.6|9131.4|9128.6|9121.6|9118.8|577
1644004500000|2022-02-04 19:55:00|9129.4|9126.6|9129.8|9127|9131.4|9128.6|9122.6|9119.8|406
1644004800000|2022-02-04 20:00:00|9129.6|9126.8|9118.3|9115.5|9132.3|9129.5|9111.6|9108.8|970
1644005100000|2022-02-04 20:05:00|9118.5|9115.7|9118.6|9115.8|9119.7|9116.9|9106.6|9103.8|596
1644005400000|2022-02-04 20:10:00|9118.8|9116|9114.7|9111.9|9121.3|9118.5|9113.4|9110.6|680
1644005700000|2022-02-04 20:15:00|9114.9|9112.1|9111.1|9108.3|9120.1|9117.3|9111.1|9108.3|356
1644006000000|2022-02-04 20:20:00|9110.7|9107.9|9115.1|9112.3|9115.8|9113|9108.9|9106.1|482
1644006300000|2022-02-04 20:25:00|9115.4|9112.6|9119.8|9117|9120.1|9117.3|9111.4|9108.6|712
1644006600000|2022-02-04 20:30:00|9120.5|9117.7|9135.8|9133|9135.8|9133|9120.3|9117.5|542
1644006900000|2022-02-04 20:35:00|9135.5|9132.7|9136|9133.2|9137.2|9134.4|9131.5|9128.7|525
1644007200000|2022-02-04 20:40:00|9135.7|9132.9|9133.7|9130.9|9140.9|9138.1|9132.7|9129.9|597
1644007500000|2022-02-04 20:45:00|9133.4|9130.6|9126.4|9123.6|9134.1|9131.3|9122.4|9119.6|516
1644007800000|2022-02-04 20:50:00|9126.9|9124.1|9114.2|9111.4|9133.1|9130.3|9113|9110.2|828
1644008100000|2022-02-04 20:55:00|9113.9|9111.1|9114.2|9111.4|9116.7|9113.9|9094.4|9091.6|1758
1644008400000|2022-02-04 21:00:00|9114|9111.2|9109.2|9106.4|9116.2|9113.4|9108.4|9105.6|784
1644008700000|2022-02-04 21:05:00|9109.4|9106.6|9110.2|9107.4|9110.2|9107.4|9103.2|9100.4|174
1644009000000|2022-02-04 21:10:00|9110.4|9107.6|9103.2|9100.4|9111.2|9108.4|9102.2|9099.4|413
1644009300000|2022-02-04 21:15:00|9103.4|9100.6|9085.3|9082.5|9103.9|9101.1|9083.5|9080.7|926
1644009600000|2022-02-04 21:20:00|9085.6|9082.8|9086.4|9083.6|9090.4|9087.6|9071|9068.2|641
1644009900000|2022-02-04 21:25:00|9086.1|9083.3|9082.6|9079.8|9087.3|9084.5|9075.6|9072.8|405
1644010200000|2022-02-04 21:30:00|9082.8|9080|9081.7|9078.9|9083.3|9080.5|9076.3|9073.5|506
1644010500000|2022-02-04 21:35:00|9082.2|9079.4|9082.5|9079.7|9083.5|9080.7|9078.3|9075.5|234
1644010800000|2022-02-04 21:40:00|9082.7|9079.9|9084.7|9081.9|9088|9085.2|9082.5|9079.7|271
1644011100000|2022-02-04 21:45:00|9085.1|9082.3|9092|9089.2|9093|9090.2|9084.3|9081.5|341
1644011400000|2022-02-04 21:50:00|9091.7|9088.9|9084.2|9081.4|9092|9089.2|9084.2|9081.4|235
1644011700000|2022-02-04 21:55:00|9083.8|9081|9086.3|9082.3|9089.2|9083.1|9080.7|9075.1|435
1644188400000|2022-02-06 23:00:00|9060.8|9058|9054.1|9051.3|9094.7|9088.3|9047.7|9044.8|6214
1644188700000|2022-02-06 23:05:00|9054.6|9051.8|9054.8|9052|9067|9064.2|9028.9|9025.5|4246
1644189000000|2022-02-06 23:10:00|9055.6|9051.6|9060.7|9057.9|9074.9|9069.3|9052|9048.9|1598
1644189300000|2022-02-06 23:15:00|9061.2|9057.2|9043.4|9040.6|9063.1|9060.3|9043.4|9040.6|470
1644189600000|2022-02-06 23:20:00|9043.6|9040.8|9040.4|9037.6|9051.2|9048.4|9039.8|9037|746
1644189900000|2022-02-06 23:25:00|9041.1|9038.3|9056.3|9053.5|9059.3|9055.9|9039.3|9036.5|429
1644190200000|2022-02-06 23:30:00|9056.5|9053.7|9061.8|9059|9063.9|9061.1|9056.5|9053.7|255
1644190500000|2022-02-06 23:35:00|9062.3|9059.5|9063.6|9060.8|9069.5|9066.7|9056.9|9054.1|507
1644190800000|2022-02-06 23:40:00|9063.9|9061.1|9062.8|9060|9068.4|9065.6|9060.2|9057.4|226
1644191100000|2022-02-06 23:45:00|9063.3|9060.5|9074.7|9071.9|9084.4|9081.6|9062.6|9059.8|438
1644191400000|2022-02-06 23:50:00|9074.1|9071.3|9067.7|9064.9|9078.4|9075.6|9066.2|9063.4|260
1644191700000|2022-02-06 23:55:00|9066.2|9063.4|9073.3|9070.5|9077.3|9073.2|9064.7|9061.9|157
1644192000000|2022-02-07 00:00:00|9073|9070.2|9058.7|9055.9|9075|9072.2|9056.8|9054|616
1644192300000|2022-02-07 00:05:00|9058.4|9055.6|9048.9|9046.1|9058.4|9055.6|9045.7|9042.9|524
1644192600000|2022-02-07 00:10:00|9049.1|9046.3|9054.3|9051.5|9060.4|9057.6|9048.4|9045.6|265
1644192900000|2022-02-07 00:15:00|9054.6|9051.8|9051.9|9049.1|9055.3|9052.5|9046.9|9044.1|330
1644193200000|2022-02-07 00:20:00|9051.7|9048.9|9051|9048.2|9055|9052.2|9047.7|9044.9|154
1644193500000|2022-02-07 00:25:00|9050|9047.2|9052.3|9049.5|9063|9060.2|9050|9047.2|357
1644193800000|2022-02-07 00:30:00|9052.1|9049.3|9056.3|9053.5|9056.3|9053.5|9049.3|9046.5|144
1644194100000|2022-02-07 00:35:00|9056.5|9053.7|9059.1|9056.3|9061.3|9058.5|9052.6|9049.8|648
1644194400000|2022-02-07 00:40:00|9059.6|9056.8|9058.4|9055.6|9061.6|9058.8|9053.6|9050.8|289
1644194700000|2022-02-07 00:45:00|9058.1|9055.3|9048.1|9045.3|9058.1|9055.3|9045.4|9042.6|245
1644195000000|2022-02-07 00:50:00|9048.2|9045.4|9048|9045.2|9049.7|9046.9|9044|9041.2|237
1644195300000|2022-02-07 00:55:00|9047.5|9044.7|9044.4|9041.6|9055.9|9053.1|9043.2|9040.4|381
1644195600000|2022-02-07 01:00:00|9044.1|9041.3|9077.9|9075.1|9082.8|9079.2|9043.5|9040.7|1732
1644195900000|2022-02-07 01:05:00|9078.5|9075.7|9101|9098.2|9109.2|9106.4|9078.5|9075.7|1633
1644196200000|2022-02-07 01:10:00|9100.3|9097.5|9131.6|9128.8|9146.8|9144|9098.8|9096|2652
1644196500000|2022-02-07 01:15:00|9131.1|9128.3|9149.6|9146.8|9161.6|9158.8|9128.3|9125.5|2013
1644196800000|2022-02-07 01:20:00|9150.1|9147.3|9155.4|9152.6|9161.4|9158.6|9140.4|9137.6|986
1644197100000|2022-02-07 01:25:00|9156.4|9153.6|9125.7|9122.9|9158.9|9156.1|9122.7|9119.9|1104
1644197400000|2022-02-07 01:30:00|9125.2|9122.4|9131.5|9128.7|9138.7|9135.9|9125.2|9122.4|717
1644197700000|2022-02-07 01:35:00|9131.7|9128.9|9148.5|9145.7|9156|9153.2|9124.7|9121.9|971
1644198000000|2022-02-07 01:40:00|9148.7|9145.9|9147.4|9144.6|9152.8|9150|9135.4|9132.6|641
1644198300000|2022-02-07 01:45:00|9146.2|9143.4|9138.5|9135.7|9148.2|9145.4|9134.9|9132.1|532
1644198600000|2022-02-07 01:50:00|9138.7|9135.9|9148.6|9145.8|9149.8|9147|9136.5|9133.7|592
1644198900000|2022-02-07 01:55:00|9148.5|9145.7|9144.3|9141.5|9149.8|9147|9135.8|9133|1233
1644199200000|2022-02-07 02:00:00|9144.5|9141.7|9135.8|9133|9146.8|9144|9129.8|9127|594
1644199500000|2022-02-07 02:05:00|9135.2|9132.4|9136.8|9134|9143.3|9140.5|9128.8|9126|785
1644199800000|2022-02-07 02:10:00|9136.6|9133.8|9127.4|9124.6|9136.8|9134|9123.9|9121.1|736
1644200100000|2022-02-07 02:15:00|9126.4|9123.6|9112.1|9109.3|9128.4|9125.6|9111.1|9108.3|1011
1644200400000|2022-02-07 02:20:00|9112.6|9109.8|9105.8|9103|9115.5|9112.7|9103.4|9100.6|1384
1644200700000|2022-02-07 02:25:00|9105.3|9102.5|9101.1|9098.3|9105.9|9103.1|9098.4|9095.6|874
1644201000000|2022-02-07 02:30:00|9101.7|9098.9|9075|9072.2|9104.1|9101.3|9074.8|9072|3365
1644201300000|2022-02-07 02:35:00|9075.1|9072.3|9075.8|9073|9077.5|9074.7|9056.6|9053.8|3928
1644201600000|2022-02-07 02:40:00|9076.2|9073.4|9068.4|9065.6|9078.4|9075.6|9062.8|9060|913
1644201900000|2022-02-07 02:45:00|9068|9065.2|9044.9|9042.1|9068|9065.2|9044.9|9042.1|1166
1644202200000|2022-02-07 02:50:00|9045.1|9042.3|9046.8|9044|9053.1|9050.3|9043.5|9040.7|937
1644202500000|2022-02-07 02:55:00|9046.6|9043.8|9065.5|9062.7|9066.2|9063.4|9040.5|9037.7|1177
1644202800000|2022-02-07 03:00:00|9065.8|9063|9066.1|9063.3|9076.7|9073.9|9063|9060.2|1076
1644203100000|2022-02-07 03:05:00|9066.3|9063.5|9075.7|9072.9|9082.7|9079.9|9065.8|9063|757
1644203400000|2022-02-07 03:10:00|9075.3|9072.5|9077.3|9074.5|9077.6|9074.8|9067|9064.2|611
1644203700000|2022-02-07 03:15:00|9077.1|9074.3|9081.6|9078.8|9084.6|9081.8|9073.3|9070.5|691
1644204000000|2022-02-07 03:20:00|9081.3|9078.5|9076.6|9073.8|9084.6|9081.8|9076.6|9073.8|393
1644204300000|2022-02-07 03:25:00|9077.1|9074.3|9084.3|9081.5|9084.5|9081.7|9076|9073.2|567
1644204600000|2022-02-07 03:30:00|9084.5|9081.7|9092.6|9089.8|9093.7|9090.9|9081.7|9078.9|1083
1644204900000|2022-02-07 03:35:00|9092.4|9089.6|9109.2|9106.4|9110.1|9107.3|9090.2|9087.4|991
1644205200000|2022-02-07 03:40:00|9108.7|9105.9|9114.1|9111.3|9119.4|9116.6|9104.4|9101.6|1017
1644205500000|2022-02-07 03:45:00|9113.9|9111.1|9108.9|9106.1|9113.9|9111.1|9107.4|9104.6|285
1644205800000|2022-02-07 03:50:00|9108.7|9105.9|9109|9106.2|9110.5|9107.7|9108.2|9105.4|192
1644206100000|2022-02-07 03:55:00|9108.8|9106|9094.8|9092|9108.8|9106|9088.1|9085.3|1077
1644206400000|2022-02-07 04:00:00|9094.6|9091.8|9096.1|9093.3|9097.6|9094.8|9089.6|9086.8|365
1644206700000|2022-02-07 04:05:00|9096.6|9093.8|9103.6|9100.8|9107.6|9104.8|9096.6|9093.8|250
1644207000000|2022-02-07 04:10:00|9102.6|9099.8|9104.9|9102.1|9106|9103.2|9101.3|9098.5|124
1644207300000|2022-02-07 04:15:00|9105.1|9102.3|9104.7|9101.9|9107.8|9105|9104.3|9101.5|108
1644207600000|2022-02-07 04:20:00|9104.6|9101.8|9106.9|9104.1|9108.9|9106.1|9102.6|9099.8|324
1644207900000|2022-02-07 04:25:00|9107.2|9104.4|9100.9|9098.1|9108.8|9106|9097.9|9095.1|229
1644208200000|2022-02-07 04:30:00|9101.4|9098.6|9108.7|9105.9|9109.2|9106.4|9101.4|9098.6|233
1644208500000|2022-02-07 04:35:00|9108.6|9105.8|9115.7|9112.9|9116.2|9113.4|9106.7|9103.9|231
1644208800000|2022-02-07 04:40:00|9116|9113.2|9110.5|9107.7|9116.2|9113.4|9108.5|9105.7|270
1644209100000|2022-02-07 04:45:00|9111|9108.2|9112.8|9110|9114.5|9111.7|9109.3|9106.5|176
1644209400000|2022-02-07 04:50:00|9113|9110.2|9110.8|9108|9115.8|9113|9108.8|9106|80
1644209700000|2022-02-07 04:55:00|9111.2|9108.4|9111.3|9108.5|9112.5|9109.7|9108.3|9105.5|98
1644210000000|2022-02-07 05:00:00|9111.1|9108.3|9103.3|9100.5|9114.5|9111.7|9101.8|9099|225
1644210300000|2022-02-07 05:05:00|9103.4|9100.6|9100.9|9098.1|9104.3|9101.5|9099.4|9096.6|422
1644210600000|2022-02-07 05:10:00|9101.2|9098.4|9104.7|9101.9|9105.2|9102.4|9101.2|9098.4|70
1644210900000|2022-02-07 05:15:00|9104.9|9102.1|9102.7|9099.9|9107.7|9104.9|9102.7|9099.9|82
1644211200000|2022-02-07 05:20:00|9103.7|9100.9|9101.2|9098.4|9104.7|9101.9|9100.2|9097.4|76
1644211500000|2022-02-07 05:25:00|9100.7|9097.9|9093|9090.2|9101.2|9098.4|9092|9089.2|227
1644211800000|2022-02-07 05:30:00|9093.3|9090.5|9110.7|9107.9|9115.3|9112.5|9089.5|9086.7|736
1644212100000|2022-02-07 05:35:00|9109.7|9106.9|9113.6|9110.8|9118.8|9116|9108|9105.2|276
1644212400000|2022-02-07 05:40:00|9113.5|9110.7|9108.8|9106|9114|9111.2|9101.1|9098.3|345
1644212700000|2022-02-07 05:45:00|9109.1|9106.3|9113.3|9110.5|9113.3|9110.5|9102.6|9099.8|191
1644213000000|2022-02-07 05:50:00|9112.9|9110.1|9109.6|9106.8|9113.3|9110.5|9107.4|9104.6|169
1644213300000|2022-02-07 05:55:00|9109.4|9106.6|9097.4|9094.6|9110.3|9107.5|9095.6|9092.8|228
1644213600000|2022-02-07 06:00:00|9097.2|9094.4|9096.7|9093.9|9100.7|9097.9|9094.2|9091.4|216
1644213900000|2022-02-07 06:05:00|9096.2|9093.4|9093.2|9090.4|9098.9|9096.1|9086.2|9083.4|316
1644214200000|2022-02-07 06:10:00|9092.8|9090|9094.1|9091.3|9094.8|9092|9089.1|9086.3|199
1644214500000|2022-02-07 06:15:00|9092.8|9090|9095.8|9093|9100.8|9098|9092.1|9089.3|271
1644214800000|2022-02-07 06:20:00|9095.5|9092.7|9104.5|9101.7|9107|9104.2|9095|9092.2|394
1644215100000|2022-02-07 06:25:00|9104.8|9102|9098.8|9096|9105|9102.2|9097.6|9094.8|158
1644215400000|2022-02-07 06:30:00|9099.2|9096.4|9093.1|9090.3|9106.3|9103.5|9093.1|9090.3|384
1644215700000|2022-02-07 06:35:00|9092.9|9090.1|9089.8|9087|9093.1|9090.3|9085.8|9083|685
1644216000000|2022-02-07 06:40:00|9090.3|9087.5|9117.8|9115|9117.8|9115|9089.8|9087|1200
1644216300000|2022-02-07 06:45:00|9117.3|9114.5|9118.2|9115.4|9118.8|9116|9109.6|9106.8|425
1644216600000|2022-02-07 06:50:00|9118|9115.2|9118.6|9115.8|9125.7|9122.5|9116.2|9113.4|591
1644216900000|2022-02-07 06:55:00|9118.8|9116|9113.5|9110.7|9121.6|9118.8|9113.5|9110.7|434
1644217200000|2022-02-07 07:00:00|9114|9111.2|9106.6|9103.8|9119.2|9116.4|9099.5|9096.7|656
1644217500000|2022-02-07 07:05:00|9107|9104.2|9090.8|9088|9111.8|9109|9090.1|9087.3|647
1644217800000|2022-02-07 07:10:00|9091.3|9088.5|9085.1|9082.3|9093.9|9091.1|9078.6|9075.7|554
1644218100000|2022-02-07 07:15:00|9085.4|9082.6|9071.2|9068.4|9092.4|9089.6|9069.4|9066.6|814
1644218400000|2022-02-07 07:20:00|9071|9068.2|9069.4|9066.6|9079.4|9076.6|9067.4|9064.6|560
1644218700000|2022-02-07 07:25:00|9068.6|9065.8|9057.4|9054.6|9072.4|9069.6|9055.4|9052.6|564
1644219000000|2022-02-07 07:30:00|9057.2|9054.4|9066.3|9063.5|9066.5|9063.7|9052|9049.2|725
1644219300000|2022-02-07 07:35:00|9065.3|9062.5|9059.3|9056.5|9071.7|9068.9|9055.3|9052.5|695
1644219600000|2022-02-07 07:40:00|9059.5|9056.7|9058.5|9055.7|9063.7|9060.9|9056.3|9053.5|349
1644219900000|2022-02-07 07:45:00|9058.7|9055.9|9058.6|9055.8|9063.5|9060.7|9038.9|9036.1|1083
1644220200000|2022-02-07 07:50:00|9058.3|9055.5|9068.3|9065.5|9069.6|9066.8|9057|9054.2|695
1644220500000|2022-02-07 07:55:00|9067.9|9065.1|9076.6|9073.8|9081.8|9079|9067.9|9065.1|694
1644220800000|2022-02-07 08:00:00|9076.2|9073.4|9050.6|9047.8|9076.3|9073.5|9047.8|9045|1005
1644221100000|2022-02-07 08:05:00|9050.8|9048|9031.2|9028.4|9058.3|9055.5|9019.2|9016.4|2235
1644221400000|2022-02-07 08:10:00|9030.7|9027.9|9018.2|9015.4|9035.4|9032.6|9016.8|9014|1460
1644221700000|2022-02-07 08:15:00|9017.8|9015|9013.5|9010.7|9020.5|9017.7|9006.5|9003.7|1599
1644222000000|2022-02-07 08:20:00|9013.9|9011.1|9007.5|9004.7|9024|9021.2|9004.3|9001.5|1226
1644222300000|2022-02-07 08:25:00|9007.2|9004.4|9009.8|9007|9016.2|9013.4|9003.8|9001|1384
1644222600000|2022-02-07 08:30:00|9010.2|9007.4|9014.3|9011.5|9025.8|9023|9010.2|9007.4|1403
1644222900000|2022-02-07 08:35:00|9014.5|9011.7|9024.8|9022|9039.8|9037|9010.5|9007.7|1410
1644223200000|2022-02-07 08:40:00|9025.1|9022.3|9019.4|9016.6|9030.6|9027.8|9017.4|9014.6|692
1644223500000|2022-02-07 08:45:00|9019.8|9017|9021.4|9018.6|9035.8|9033|9017.4|9014.6|960
1644223800000|2022-02-07 08:50:00|9020.4|9017.6|9030.1|9027.3|9033.6|9030.8|9018.7|9015.9|659
1644224100000|2022-02-07 08:55:00|9030.2|9027.4|9024.7|9021.9|9033.2|9030.4|9022.1|9019.3|669
1644224400000|2022-02-07 09:00:00|9024.1|9021.3|9016.5|9013.7|9024.7|9021.9|9006.4|9003.6|1131
1644224700000|2022-02-07 09:05:00|9016.4|9013.6|9003|9000.2|9016.4|9013.6|8996.4|8993.6|1914
1644225000000|2022-02-07 09:10:00|9002.7|8999.9|8971.3|8968.5|9011.3|9008.5|8969.6|8966.8|3398
1644225300000|2022-02-07 09:15:00|8972.3|8969.5|8991.9|8989.1|8993.3|8990.5|8971.3|8968.5|1624
1644225600000|2022-02-07 09:20:00|8992.3|8989.5|8986.3|8983.5|9005.3|9002.5|8985.3|8982.5|1058
1644225900000|2022-02-07 09:25:00|8986.1|8983.3|8986.9|8984.1|8987.3|8984.5|8978.2|8975.4|971
1644226200000|2022-02-07 09:30:00|8986.7|8983.9|8971.7|8968.9|8993.5|8990.7|8971.5|8968.7|1040
1644226500000|2022-02-07 09:35:00|8971.5|8968.7|8971.9|8969.1|8979.9|8977.1|8968.5|8965.7|1074
1644226800000|2022-02-07 09:40:00|8971.7|8968.9|8974.8|8972|8983.5|8980.7|8967.9|8965.1|907
1644227100000|2022-02-07 09:45:00|8974.2|8971.4|8978.4|8975.6|8990.2|8987.4|8973.8|8971|798
1644227400000|2022-02-07 09:50:00|8978.5|8975.7|8979.3|8976.5|8987.2|8984.4|8974.8|8972|587
1644227700000|2022-02-07 09:55:00|8979.5|8976.7|8998.5|8995.7|9007.9|9005.1|8979.5|8976.7|1296
1644228000000|2022-02-07 10:00:00|8998.2|8995.4|9007.2|9004.4|9014.2|9011.4|8992.8|8990|927
1644228300000|2022-02-07 10:05:00|9006.8|9004|8984.5|8981.7|9007.2|9004.4|8979.6|8976.8|967
1644228600000|2022-02-07 10:10:00|8984.8|8982|8992.4|8989.6|8994.8|8992|8978.8|8976|663
1644228900000|2022-02-07 10:15:00|8992.8|8990|8996.9|8994.1|8998.4|8995.6|8985.4|8982.6|493
1644229200000|2022-02-07 10:20:00|8996.8|8994|9009.9|9007.1|9012.3|9009.5|8990.6|8987.8|943
1644229500000|2022-02-07 10:25:00|9009.1|9006.3|9004.9|9002.1|9009.6|9006.8|8997.7|8994.9|601
1644229800000|2022-02-07 10:30:00|9005.4|9002.6|9017.4|9014.6|9019.9|9017.1|9003.7|9000.9|905
1644230100000|2022-02-07 10:35:00|9017.1|9014.3|9016.3|9013.5|9020|9017.2|9008|9005.2|788
1644230400000|2022-02-07 10:40:00|9016.5|9013.7|9027.7|9024.9|9027.7|9024.9|9015.3|9012.5|822
1644230700000|2022-02-07 10:45:00|9027.3|9024.5|9035.7|9032.9|9035.7|9032.9|9024.3|9021.5|1068
1644231000000|2022-02-07 10:50:00|9035|9032.2|9018.3|9015.5|9036.7|9033.9|9014.1|9011.3|798
1644231300000|2022-02-07 10:55:00|9018.6|9015.8|9016.6|9013.8|9019.9|9017.1|9009.6|9006.8|731
1644231600000|2022-02-07 11:00:00|9016.2|9013.4|9007.2|9004.4|9016.9|9014.1|9003.5|9000.7|797
1644231900000|2022-02-07 11:05:00|9006.9|9004.1|9007.5|9004.7|9012.9|9010.1|9001.7|8998.9|795
1644232200000|2022-02-07 11:10:00|9007.7|9004.9|9024.9|9022.1|9028.4|9025.6|9004.5|9001.7|1020
1644232500000|2022-02-07 11:15:00|9024.5|9021.7|9032.4|9029.6|9033.9|9031.1|9021.2|9018.4|760
1644232800000|2022-02-07 11:20:00|9032.5|9029.7|9034.2|9031.4|9035.9|9033.1|9027.9|9025.1|1006
1644233100000|2022-02-07 11:25:00|9034.6|9031.8|9039.4|9036.6|9044.2|9041.4|9033.6|9030.8|981
1644233400000|2022-02-07 11:30:00|9039.2|9036.4|9039.7|9036.9|9046.5|9043.7|9033.5|9030.7|1003
1644233700000|2022-02-07 11:35:00|9039.5|9036.7|9044.7|9041.9|9049.9|9047.1|9036.2|9033.4|872
1644234000000|2022-02-07 11:40:00|9045.2|9042.4|9045.8|9043|9048.9|9046.1|9040|9037.2|621
1644234300000|2022-02-07 11:45:00|9046|9043.2|9047.9|9045.1|9054.8|9052|9040.1|9037.3|774
1644234600000|2022-02-07 11:50:00|9047.7|9044.9|9045.7|9042.9|9049.7|9046.9|9041.9|9039.1|646
1644234900000|2022-02-07 11:55:00|9045.4|9042.6|9041.7|9038.9|9048.4|9045.6|9040.7|9037.9|433
1644235200000|2022-02-07 12:00:00|9042|9039.2|9045.7|9042.9|9055|9052.2|9040.5|9037.7|826
1644235500000|2022-02-07 12:05:00|9046|9043.2|9044.6|9041.8|9058.4|9055.6|9042.1|9039.3|962
1644235800000|2022-02-07 12:10:00|9044.8|9042|9056.3|9053.5|9056.3|9053.5|9044.8|9042|869
1644236100000|2022-02-07 12:15:00|9056.7|9053.9|9049.1|9046.3|9062.7|9059.9|9046|9043.2|1177
1644236400000|2022-02-07 12:20:00|9049|9046.2|9050.8|9048|9058.3|9055.5|9048|9045.2|572
1644236700000|2022-02-07 12:25:00|9050.6|9047.8|9056.9|9054.1|9062.4|9059.6|9043.9|9041.1|910
1644237000000|2022-02-07 12:30:00|9057.6|9054.8|9058.9|9056.1|9065.3|9062.5|9057.6|9054.8|759
1644237300000|2022-02-07 12:35:00|9059.5|9056.7|9058.2|9055.4|9065.6|9062.8|9057.5|9054.7|523
1644237600000|2022-02-07 12:40:00|9057.9|9055.1|9045.9|9043.1|9058.5|9055.7|9044.2|9041.4|815
1644237900000|2022-02-07 12:45:00|9045.5|9042.7|9048.8|9046|9052.8|9050|9042|9039.2|834
1644238200000|2022-02-07 12:50:00|9049|9046.2|9041.5|9038.7|9050.8|9048|9039|9036.2|833
1644238500000|2022-02-07 12:55:00|9041.8|9039|9027.4|9024.6|9045.8|9043|9027.4|9024.6|1383
1644238800000|2022-02-07 13:00:00|9027.2|9024.4|9013|9010.2|9031.5|9028.7|9007.7|9004.9|2168
1644239100000|2022-02-07 13:05:00|9012.7|9009.9|9010.5|9007.7|9019.4|9016.6|9002|8999.2|1612
1644239400000|2022-02-07 13:10:00|9011|9008.2|9029.7|9026.9|9032|9029.2|9003.7|9000.9|1389
1644239700000|2022-02-07 13:15:00|9029.4|9026.6|9053.5|9050.7|9053.7|9050.9|9021.7|9018.9|1928
1644240000000|2022-02-07 13:20:00|9053.7|9050.9|9055.7|9052.9|9064.4|9061.6|9052|9049.2|1508
1644240300000|2022-02-07 13:25:00|9055.2|9052.4|9054.3|9051.5|9059.3|9056.5|9048.3|9045.5|1230
1644240600000|2022-02-07 13:30:00|9054.2|9051.4|9046|9043.2|9054.2|9051.4|9038.2|9035.4|1394
1644240900000|2022-02-07 13:35:00|9045.8|9043|9091.4|9088.6|9094.4|9091.6|9045.8|9043|5538
1644241200000|2022-02-07 13:40:00|9091.9|9089.1|9092.8|9090|9107.8|9105|9088.1|9085.3|4138
1644241500000|2022-02-07 13:45:00|9092.4|9089.6|9084.4|9081.6|9095.7|9092.9|9079.7|9076.9|1748
1644241800000|2022-02-07 13:50:00|9084.1|9081.3|9113.5|9110.7|9113.5|9110.7|9076.4|9073.6|5075
1644242100000|2022-02-07 13:55:00|9113|9110.2|9105.5|9102.7|9117.8|9115|9102.4|9099.6|3684
1644242400000|2022-02-07 14:00:00|9105.8|9103|9070.4|9067.6|9105.8|9103|9067|9064.2|4865
1644242700000|2022-02-07 14:05:00|9070|9067.2|9072.7|9069.9|9076.7|9073.9|9059.5|9056.7|2968
1644243000000|2022-02-07 14:10:00|9073.2|9070.4|9058.3|9055.5|9074.3|9071.5|9058.3|9055.5|2337
1644243300000|2022-02-07 14:15:00|9058.6|9055.8|9037.9|9035.1|9061.3|9058.5|9024.2|9021.4|4240
1644243600000|2022-02-07 14:20:00|9038.2|9035.4|9032.8|9030|9045.9|9043.1|9032.2|9029.4|3003
1644243900000|2022-02-07 14:25:00|9033.2|9030.4|9033.3|9030.5|9043.8|9041|9022.8|9020|5411
1644244200000|2022-02-07 14:30:00|9033.8|9031|9029.2|9026.4|9045.1|9042.3|9019.5|9016.7|3556
1644244500000|2022-02-07 14:35:00|9029|9026.2|9037.1|9034.3|9047|9044.2|9012|9009.2|4420
1644244800000|2022-02-07 14:40:00|9037|9034.2|9013.6|9010.8|9037.6|9034.8|9012|9009.2|4601
1644245100000|2022-02-07 14:45:00|9014.3|9011.5|9015.5|9012.7|9019.7|9016.9|9005.9|9003.1|5599
1644245400000|2022-02-07 14:50:00|9016|9013.2|9021.2|9018.4|9040.2|9037.4|9013.9|9011.1|6127
1644245700000|2022-02-07 14:55:00|9020.2|9017.4|9015.8|9013|9030.5|9027.7|9000.1|8997.3|6322
1644246000000|2022-02-07 15:00:00|9015.6|9012.8|9020.4|9017.6|9020.8|9018|8998.4|8995.6|5024
1644246300000|2022-02-07 15:05:00|9020.3|9017.5|9012.5|9009.7|9023.8|9021|9009.8|9007|3472
1644246600000|2022-02-07 15:10:00|9012.3|9009.5|9022.4|9019.6|9023.4|9020.6|8999|8996.2|4600
1644246900000|2022-02-07 15:15:00|9022.1|9019.3|9017.7|9014.9|9035.1|9032.3|9015.4|9012.6|2905
1644247200000|2022-02-07 15:20:00|9016.7|9013.9|9036.1|9033.3|9038.4|9035.6|9014.7|9011.9|3030
1644247500000|2022-02-07 15:25:00|9035.6|9032.8|9015.9|9013.1|9035.7|9032.9|9013.7|9010.9|2787
1644247800000|2022-02-07 15:30:00|9016|9013.2|9036.4|9033.6|9038.4|9035.6|9005.3|9002.5|3701
1644248100000|2022-02-07 15:35:00|9036|9033.2|9023.6|9020.8|9041.5|9038.7|9020|9017.2|2634
1644248400000|2022-02-07 15:40:00|9024|9021.2|9022.5|9019.7|9029.3|9026.5|9017|9014.2|2393
1644248700000|2022-02-07 15:45:00|9022.3|9019.5|9041.3|9038.5|9044.3|9041.5|9019.3|9016.5|5321
1644249000000|2022-02-07 15:50:00|9041.6|9038.8|9035.3|9032.5|9045|9042.2|9028.3|9025.5|3405
1644249300000|2022-02-07 15:55:00|9035|9032.2|9055.7|9052.9|9059.7|9056.9|9030.3|9027.5|2280
1644249600000|2022-02-07 16:00:00|9055.8|9053|9064.3|9061.5|9065.3|9062.5|9049|9046.2|3702
1644249900000|2022-02-07 16:05:00|9064.8|9062|9057.4|9054.6|9067.2|9064.4|9048.4|9045.6|5275
1644250200000|2022-02-07 16:10:00|9056.9|9054.1|9069.4|9066.6|9070.6|9067.8|9055.7|9052.9|3390
1644250500000|2022-02-07 16:15:00|9069.1|9066.3|9070|9067.2|9072|9069.2|9054.3|9051.5|4202
1644250800000|2022-02-07 16:20:00|9071|9068.2|9065.9|9063.1|9071.6|9068.8|9056.3|9053.5|2270
1644251100000|2022-02-07 16:25:00|9066.3|9063.5|9067.2|9064.4|9088.9|9086.1|9061.9|9059.1|4787
1644251400000|2022-02-07 16:30:00|9066.9|9064.1|9027.5|9024.7|9066.9|9064.1|9022.8|9020|5237
1644251700000|2022-02-07 16:35:00|9027.7|9024.9|9019.2|9016.4|9035|9032.2|9015.5|9012.7|2788
1644252000000|2022-02-07 16:40:00|9019.3|9016.5|9031.3|9028.5|9033.8|9031|9017.2|9014.4|1964
1644252300000|2022-02-07 16:45:00|9031.5|9028.7|9035.5|9032.7|9040.8|9038|9026.8|9024|2179
1644252600000|2022-02-07 16:50:00|9035.8|9033|9023.3|9020.5|9037.8|9035|9013.8|9011|2217
1644252900000|2022-02-07 16:55:00|9023.5|9020.7|9036.8|9034|9039.8|9037|9016.8|9014|2131
1644253200000|2022-02-07 17:00:00|9036.6|9033.8|9040.4|9037.6|9041.7|9038.9|9030.1|9027.3|1724
1644253500000|2022-02-07 17:05:00|9039.9|9037.1|9022|9019.2|9041.9|9039.1|9021.7|9018.9|1205
1644253800000|2022-02-07 17:10:00|9022.4|9019.6|9029.4|9026.6|9030.4|9027.6|9018.4|9015.6|1522
1644254100000|2022-02-07 17:15:00|9029|9026.2|9023.3|9020.5|9040|9037.2|9022.7|9019.9|1574
1644254400000|2022-02-07 17:20:00|9024|9021.2|9029|9026.2|9032.7|9029.9|9021|9018.2|1342
1644254700000|2022-02-07 17:25:00|9029.3|9026.5|9029.3|9026.5|9038|9035.2|9025.5|9022.7|1215
1644255000000|2022-02-07 17:30:00|9030|9027.2|9033.8|9031|9039|9036.2|9023.6|9020.8|1247
1644255300000|2022-02-07 17:35:00|9033.3|9030.5|9036.6|9033.8|9044.9|9042.1|9031.6|9028.8|1305
1644255600000|2022-02-07 17:40:00|9036.9|9034.1|9045.6|9042.8|9045.6|9042.8|9035.3|9032.5|730
1644255900000|2022-02-07 17:45:00|9045.9|9043.1|9038.6|9035.8|9046.6|9043.8|9037.6|9034.8|1182
1644256200000|2022-02-07 17:50:00|9038.4|9035.6|9027.9|9025.1|9039.6|9036.8|9023.7|9020.9|1127
1644256500000|2022-02-07 17:55:00|9028|9025.2|9017.5|9014.7|9033.2|9030.4|9017.2|9014.4|1825
1644256800000|2022-02-07 18:00:00|9017.3|9014.5|9021|9018.2|9024.8|9022|9016.2|9013.4|1722
1644257100000|2022-02-07 18:05:00|9021.2|9018.4|9009.4|9006.6|9024.1|9021.3|9005.5|9002.7|1576
1644257400000|2022-02-07 18:10:00|9009.8|9007|9007.4|9004.6|9013.8|9011|9003.6|9000.8|2027
1644257700000|2022-02-07 18:15:00|9006.8|9004|9013.8|9011|9015.4|9012.6|8999.8|8997|2469
1644258000000|2022-02-07 18:20:00|9013.4|9010.6|9004.7|9001.9|9013.8|9011|9003.7|9000.9|1260
1644258300000|2022-02-07 18:25:00|9005.1|9002.3|8998.4|8995.6|9010.4|9007.6|8996.7|8993.9|1424
1644258600000|2022-02-07 18:30:00|8998.7|8995.9|9000.4|8997.6|9007.4|9004.6|8998.4|8995.6|1427
1644258900000|2022-02-07 18:35:00|9000.7|8997.9|9003.3|9000.5|9007.4|9004.6|8998.4|8995.6|1050
1644259200000|2022-02-07 18:40:00|9003.2|9000.4|9006.2|9003.4|9012.3|9009.5|9001.7|8998.9|1063
1644259500000|2022-02-07 18:45:00|9006.3|9003.5|9007.6|9004.8|9009.7|9006.9|9002|8999.2|1329
1644259800000|2022-02-07 18:50:00|9007.3|9004.5|8999.8|8997|9014.6|9011.8|8999.6|8996.8|2968
1644260100000|2022-02-07 18:55:00|9000.3|8997.5|9014.3|9011.5|9017.3|9014.5|8994.3|8991.5|3391
1644260400000|2022-02-07 19:00:00|9013.8|9011|9027.6|9024.8|9029.6|9026.8|9010.2|9007.4|3572
1644260700000|2022-02-07 19:05:00|9027.3|9024.5|9019.2|9016.4|9029.3|9026.5|9015.2|9012.4|2853
1644261000000|2022-02-07 19:10:00|9019.4|9016.6|9016.7|9013.9|9022.9|9020.1|9014.2|9011.4|1948
1644261300000|2022-02-07 19:15:00|9016.9|9014.1|9036.1|9033.3|9036.9|9034.1|9016.4|9013.6|3002
1644261600000|2022-02-07 19:20:00|9036.2|9033.4|9037.6|9034.8|9040.2|9037.4|9025.4|9022.6|4669
1644261900000|2022-02-07 19:25:00|9037.7|9034.9|9026|9023.2|9040.2|9037.4|9023.4|9020.6|17129
1644262200000|2022-02-07 19:30:00|9025.7|9022.9|9033.7|9030.9|9034.5|9031.7|9019.5|9016.7|2902
1644262500000|2022-02-07 19:35:00|9033.5|9030.7|9022.8|9020|9034.9|9032.1|9019.5|9016.7|1449
1644262800000|2022-02-07 19:40:00|9022.5|9019.7|9026.8|9024|9031.5|9028.7|9022.2|9019.4|439
1644263100000|2022-02-07 19:45:00|9027|9024.2|9032.1|9029.3|9035.1|9032.3|9022.8|9020|1195
1644263400000|2022-02-07 19:50:00|9032.3|9029.5|9040.3|9037.5|9040.8|9038|9031.8|9029|661
1644263700000|2022-02-07 19:55:00|9040.1|9037.3|9035.8|9033|9040.1|9037.3|9034.8|9032|563
1644264000000|2022-02-07 20:00:00|9035.4|9032.6|9039.4|9036.6|9041.4|9038.6|9032.8|9030|509
1644264300000|2022-02-07 20:05:00|9039.1|9036.3|9036.4|9033.6|9041.7|9038.9|9034.7|9031.9|1368
1644264600000|2022-02-07 20:10:00|9036.2|9033.4|9045.4|9042.6|9045.4|9042.6|9035.4|9032.6|484
1644264900000|2022-02-07 20:15:00|9045|9042.2|9041.4|9038.6|9045.4|9042.6|9040.7|9037.9|356
1644265200000|2022-02-07 20:20:00|9041.5|9038.7|9038.4|9035.6|9042.4|9039.6|9033.4|9030.6|347
1644265500000|2022-02-07 20:25:00|9039.5|9036.7|9033.3|9030.5|9039.5|9036.7|9032.5|9029.7|349
1644265800000|2022-02-07 20:30:00|9033|9030.2|9041.2|9038.4|9041.7|9038.9|9032.8|9030|1111
1644266100000|2022-02-07 20:35:00|9041|9038.2|9039.1|9036.3|9041.3|9038.5|9035.6|9032.8|380
1644266400000|2022-02-07 20:40:00|9039|9036.2|9038.6|9035.8|9042.6|9039.8|9037|9034.2|191
1644266700000|2022-02-07 20:45:00|9038.4|9035.6|9039.6|9036.8|9041.6|9038.8|9035.6|9032.8|661
1644267000000|2022-02-07 20:50:00|9039.9|9037.1|9035.6|9032.8|9052.3|9049.5|9033.9|9031.1|909
1644267300000|2022-02-07 20:55:00|9035.9|9033.1|9035.6|9032.8|9037.2|9034.4|9032.4|9029.6|518
1644267600000|2022-02-07 21:00:00|9035.4|9032.6|9050.5|9047.7|9052.7|9049.9|9034.6|9031.8|469
1644267900000|2022-02-07 21:05:00|9050.2|9047.4|9048.5|9045.7|9052.4|9049.6|9048.4|9045.6|127
1644268200000|2022-02-07 21:10:00|9048.9|9046.1|9050.8|9048|9051.9|9049.1|9048.9|9046.1|118
1644268500000|2022-02-07 21:15:00|9051|9048.2|9050.8|9048|9051.8|9049|9048.5|9045.7|80
1644268800000|2022-02-07 21:20:00|9050.3|9047.5|9048.8|9046|9050.5|9047.7|9047.8|9045|136
1644269100000|2022-02-07 21:25:00|9049.5|9046.7|9054.8|9052|9054.8|9052|9049.5|9046.7|216
1644269400000|2022-02-07 21:30:00|9054.5|9051.7|9059.4|9056.6|9061.4|9058.6|9053.1|9050.3|212
1644269700000|2022-02-07 21:35:00|9059.9|9057.1|9056.9|9054.1|9060.4|9057.6|9056.7|9053.9|101
1644270000000|2022-02-07 21:40:00|9057.1|9054.3|9054.4|9051.6|9057.4|9054.6|9053.7|9050.9|49
1644270300000|2022-02-07 21:45:00|9054.7|9051.9|9064.2|9061.4|9064.4|9061.6|9053.7|9050.9|451
1644270600000|2022-02-07 21:50:00|9063.7|9060.9|9059.7|9056.9|9065.7|9062.9|9057.7|9054.9|253
1644270900000|2022-02-07 21:55:00|9059.4|9056.6|9059.3|9056.5|9062.8|9060|9057.7|9054.9|297
1644274800000|2022-02-07 23:00:00|9059.9|9049.9|9047.6|9044.8|9059.9|9054.7|9043.1|9040.3|294
1644275100000|2022-02-07 23:05:00|9047.3|9044.5|9041.6|9038.8|9049.4|9046.6|9040.3|9036.2|180
1644275400000|2022-02-07 23:10:00|9042.1|9039.3|9045.6|9042.8|9045.6|9042.8|9039.1|9036.3|65
1644275700000|2022-02-07 23:15:00|9045.7|9042.9|9042.1|9039.3|9046.6|9043.8|9041.1|9038.3|47
1644276000000|2022-02-07 23:20:00|9042.2|9039.4|9038.9|9036.1|9043.1|9040.3|9037.5|9034.7|126
1644276300000|2022-02-07 23:25:00|9039|9036.2|9038.8|9036|9040.2|9037.4|9036.4|9033.6|80
1644276600000|2022-02-07 23:30:00|9039.7|9036.9|9038.7|9035.9|9042.3|9039.5|9036.7|9033.9|66
1644276900000|2022-02-07 23:35:00|9038.2|9035.4|9028|9025.2|9038.7|9035.9|9026|9023.2|256
1644277200000|2022-02-07 23:40:00|9027.6|9024.8|9025.8|9023|9029.5|9026.7|9024.3|9021.5|162
1644277500000|2022-02-07 23:45:00|9026.1|9023.3|9029.4|9026.6|9030|9027.2|9025.1|9022.3|80
1644277800000|2022-02-07 23:50:00|9029.9|9027.1|9026.4|9023.6|9029.9|9027.1|9026.1|9023.3|70
1644278100000|2022-02-07 23:55:00|9026.3|9023.5|9036.7|9033.9|9037.9|9035.1|9024.6|9021.8|269
1644278400000|2022-02-08 00:00:00|9036.9|9034.1|9034.4|9031.6|9038.7|9035.9|9031.2|9028.4|180
1644278700000|2022-02-08 00:05:00|9034.2|9031.4|9030.2|9027.4|9034.4|9031.6|9027.2|9024.4|141
1644279000000|2022-02-08 00:10:00|9030.4|9027.6|9022.2|9019.4|9030.4|9027.6|9021.5|9018.7|236
1644279300000|2022-02-08 00:15:00|9022|9019.2|9021.5|9018.7|9023|9020.2|9018.5|9015.7|188
1644279600000|2022-02-08 00:20:00|9020.2|9017.4|9014.5|9011.7|9020.5|9017.7|9011.8|9009|223
1644279900000|2022-02-08 00:25:00|9014|9011.2|9013|9010.2|9017.3|9014.5|9012.5|9009.7|342
1644280200000|2022-02-08 00:30:00|9012.6|9009.8|9019.1|9016.3|9022.1|9019.3|9012.6|9009.8|274
1644280500000|2022-02-08 00:35:00|9018.9|9016.1|9020.1|9017.3|9021.1|9018.3|9016.1|9013.3|69
1644280800000|2022-02-08 00:40:00|9019.9|9017.1|9020.6|9017.8|9023.2|9020.4|9019.1|9016.3|94
1644281100000|2022-02-08 00:45:00|9020.7|9017.9|9024.1|9021.3|9024.1|9021.3|9017.1|9014.3|106
1644281400000|2022-02-08 00:50:00|9023.4|9020.6|9025|9022.2|9025|9022.2|9023|9020.2|73
1644281700000|2022-02-08 00:55:00|9024.5|9021.7|9031|9028.2|9031|9028.2|9024.2|9021.4|268
1644282000000|2022-02-08 01:00:00|9031.5|9028.7|9034.7|9031.9|9045.8|9043|9029.5|9026.7|1426
1644282300000|2022-02-08 01:05:00|9034|9031.2|9018|9015.2|9035.3|9032.5|9018|9015.2|513
1644282600000|2022-02-08 01:10:00|9018.1|9015.3|9023.8|9021|9030|9027.2|9018|9015.2|332
1644282900000|2022-02-08 01:15:00|9024|9021.2|9026.3|9023.5|9026.3|9023.5|9019.3|9016.5|709
1644283200000|2022-02-08 01:20:00|9026.4|9023.6|9009.3|9006.5|9027.3|9024.5|9001.6|8998.8|1029
1644283500000|2022-02-08 01:25:00|9009.1|9006.3|9004.1|9001.3|9011.3|9008.5|9001.9|8999.1|451
1644283800000|2022-02-08 01:30:00|9004.2|9001.4|8998.2|8995.4|9004.2|9001.4|8995.9|8993.1|499
1644284100000|2022-02-08 01:35:00|8998.4|8995.6|8999|8996.2|9001.2|8998.4|8987|8984.2|642
1644284400000|2022-02-08 01:40:00|8998.7|8995.9|9005|9002.2|9007.2|9004.4|8998.7|8995.9|381
1644284700000|2022-02-08 01:45:00|9005.2|9002.4|9000.8|8998|9006.2|9003.4|8998.5|8995.7|409
1644285000000|2022-02-08 01:50:00|9001|8998.2|9003.5|9000.7|9004.2|9001.4|8997.5|8994.7|432
1644285300000|2022-02-08 01:55:00|9003.6|9000.8|9014.1|9011.3|9015.8|9013|9000.1|8997.3|731
1644285600000|2022-02-08 02:00:00|9014.8|9012|9008.8|9006|9015.5|9012.7|9003.8|9001|419
1644285900000|2022-02-08 02:05:00|9008.1|9005.3|9011.6|9008.8|9012.8|9010|9003.4|9000.6|271
1644286200000|2022-02-08 02:10:00|9011.4|9008.6|9010.6|9007.8|9013.1|9010.3|9006.1|9003.3|236
1644286500000|2022-02-08 02:15:00|9010.7|9007.9|9013.6|9010.8|9016.1|9013.3|9010.4|9007.3|187
1644286800000|2022-02-08 02:20:00|9014.1|9011.3|9020.5|9017.7|9023.7|9020.9|9013.4|9010.6|303
1644287100000|2022-02-08 02:25:00|9020.7|9017.9|9022.2|9019.4|9023.7|9020.9|9018.5|9015.7|179
1644287400000|2022-02-08 02:30:00|9022.4|9019.6|9021.8|9019|9024.7|9021.9|9019.7|9016.9|356
1644287700000|2022-02-08 02:35:00|9022.3|9019.5|9024|9021.2|9026|9023.2|9021|9018.2|256
1644288000000|2022-02-08 02:40:00|9023.8|9021|9022.6|9019.8|9030.3|9027.5|9022.6|9019.8|393
1644288300000|2022-02-08 02:45:00|9022.8|9020|9018.6|9015.8|9025|9022.2|9015.8|9013|329
1644288600000|2022-02-08 02:50:00|9018.8|9016|9025.8|9023|9025.9|9023.1|9017.9|9015.1|183
1644288900000|2022-02-08 02:55:00|9025.6|9022.8|9027.9|9025.1|9029.1|9026.3|9023.9|9021.1|217
1644289200000|2022-02-08 03:00:00|9028.6|9025.8|9021.9|9019.1|9028.6|9025.8|9018.9|9016.1|247
1644289500000|2022-02-08 03:05:00|9022.1|9019.3|9018.5|9015.7|9023.2|9020.4|9018.4|9015.6|189
1644289800000|2022-02-08 03:10:00|9018.7|9015.9|9015.9|9013.1|9018.9|9016.1|9010.9|9008.1|541
1644290100000|2022-02-08 03:15:00|9016|9013.2|9012.5|9009.7|9022.7|9019.9|9010.8|9008|369
1644290400000|2022-02-08 03:20:00|9012.3|9009.5|9016.7|9013.9|9017.8|9015|9010.5|9007.7|143
1644290700000|2022-02-08 03:25:00|9016.5|9013.7|9020.1|9017.3|9020.8|9018|9014.6|9011.8|138
1644291000000|2022-02-08 03:30:00|9020|9017.2|9022.1|9019.3|9024.3|9021.5|9019.5|9016.7|184
1644291300000|2022-02-08 03:35:00|9023.1|9020.3|9024.3|9021.5|9026.4|9023.6|9022.4|9019.6|89
1644291600000|2022-02-08 03:40:00|9024.4|9021.6|9025.6|9022.8|9025.9|9023.1|9023.4|9020.6|54
1644291900000|2022-02-08 03:45:00|9025.4|9022.6|9030.4|9027.6|9031.4|9028.6|9023.4|9020.6|169
1644292200000|2022-02-08 03:50:00|9030.2|9027.4|9023|9020.2|9030.2|9027.4|9023|9020.2|452
1644292500000|2022-02-08 03:55:00|9022|9019.2|9021.5|9018.7|9024|9021.2|9021|9018.2|46
1644292800000|2022-02-08 04:00:00|9022|9019.2|9026|9023.2|9026.3|9023.5|9022|9019.2|136
1644293100000|2022-02-08 04:05:00|9025.8|9023|9023.2|9020.4|9025.8|9023|9022|9019.2|64
1644293400000|2022-02-08 04:10:00|9023|9020.2|9021.3|9018.5|9024.5|9021.7|9020|9017.2|95
1644293700000|2022-02-08 04:15:00|9021.5|9018.7|9019|9016.2|9021.5|9018.7|9018.3|9015.5|93
1644294000000|2022-02-08 04:20:00|9018.8|9016|9018.1|9015.3|9020.3|9017.5|9017.3|9014.5|45
1644294300000|2022-02-08 04:25:00|9018.3|9015.5|9008.6|9005.8|9020.3|9017.5|9008.6|9005.8|477
1644294600000|2022-02-08 04:30:00|9008.4|9005.6|9001.9|8999.1|9008.4|9005.6|9001.2|8998.4|283
1644294900000|2022-02-08 04:35:00|9002.1|8999.3|9004.9|9002.1|9007.2|9004.4|9000.9|8998.1|191
1644295200000|2022-02-08 04:40:00|9004.2|9001.4|9010.2|9007.4|9011.2|9008.4|9003.9|9001.1|252
1644295500000|2022-02-08 04:45:00|9010.4|9007.6|9020.8|9018|9021.8|9019|9010.2|9007.4|298
1644295800000|2022-02-08 04:50:00|9020.3|9017.5|9017.8|9015|9020.3|9017.5|9016.8|9014|72
1644296100000|2022-02-08 04:55:00|9018.3|9015.5|9020.8|9018|9021.5|9018.7|9016.8|9014|98
1644296400000|2022-02-08 05:00:00|9020.5|9017.7|9015.3|9012.5|9021|9018.2|9014.8|9012|148
1644296700000|2022-02-08 05:05:00|9014.8|9012|9020.3|9017.5|9021.1|9018.3|9014.1|9011.3|154
1644297000000|2022-02-08 05:10:00|9020.1|9017.3|9019.4|9016.6|9022.1|9019.3|9018.4|9015.6|146
1644297300000|2022-02-08 05:15:00|9019.3|9016.5|9017.4|9014.6|9019.8|9017|9016.7|9013.9|125
1644297600000|2022-02-08 05:20:00|9017.2|9014.4|9008.4|9005.6|9017.4|9014.6|9008.2|9005.4|161
1644297900000|2022-02-08 05:25:00|9008.2|9005.4|9010|9007.2|9011.4|9008.6|9005.4|9002.6|163
1644298200000|2022-02-08 05:30:00|9009.9|9007.1|9017.9|9015.1|9021.4|9018.6|9005.2|9002.4|436
1644298500000|2022-02-08 05:35:00|9018|9015.2|9027.7|9024.9|9029.3|9026.5|9015.9|9013.1|338
1644298800000|2022-02-08 05:40:00|9027.5|9024.7|9034.7|9031.9|9037.3|9034.5|9027.5|9024.7|302
1644299100000|2022-02-08 05:45:00|9034.3|9031.5|9050.6|9047.8|9053.3|9050.5|9033|9030.2|836
1644299400000|2022-02-08 05:50:00|9050.8|9048|9051|9048.2|9059.3|9056.5|9050.3|9047.5|613
1644299700000|2022-02-08 05:55:00|9050.3|9047.5|9044.1|9041.3|9054|9051.2|9041.8|9039|384
1644300000000|2022-02-08 06:00:00|9043.9|9041.1|9046.9|9044.1|9049.1|9046.3|9040.9|9038.1|310
1644300300000|2022-02-08 06:05:00|9047.1|9044.3|9044.2|9041.4|9052.2|9049.4|9043.2|9040.4|302
1644300600000|2022-02-08 06:10:00|9045.2|9042.4|9042.4|9039.6|9048.6|9045.8|9040.9|9038.1|298
1644300900000|2022-02-08 06:15:00|9042.6|9039.8|9034.9|9032.1|9044.9|9042.1|9029.9|9027.1|433
1644301200000|2022-02-08 06:20:00|9035|9032.2|9036.9|9034.1|9040.9|9038.1|9033.7|9030.9|178
1644301500000|2022-02-08 06:25:00|9037.2|9034.4|9037.8|9035|9040.8|9038|9035.3|9032.5|155
1644301800000|2022-02-08 06:30:00|9038|9035.2|9046|9043.2|9046.8|9044|9036.5|9033.7|278
1644302100000|2022-02-08 06:35:00|9045.8|9043|9043|9040.2|9050.5|9047.7|9042.1|9039.3|226
1644302400000|2022-02-08 06:40:00|9043.1|9040.3|9045.4|9042.6|9045.4|9042.6|9038.3|9035.5|175
1644302700000|2022-02-08 06:45:00|9044.8|9042|9042.8|9040|9048.1|9045.3|9041.6|9038.8|152
1644303000000|2022-02-08 06:50:00|9042.6|9039.8|9043.7|9040.9|9049.4|9046.6|9037.8|9035|152
1644303300000|2022-02-08 06:55:00|9044.2|9041.4|9030.1|9027.3|9045.2|9042.4|9029.7|9026.9|277
1644303600000|2022-02-08 07:00:00|9029.7|9026.9|9029.7|9026.9|9039.7|9036.9|9026.9|9024.1|396
1644303900000|2022-02-08 07:05:00|9028.7|9025.9|9025.7|9022.9|9029.7|9026.9|9020.5|9017.7|338
1644304200000|2022-02-08 07:10:00|9025.9|9023.1|9021.5|9018.7|9032.2|9029.4|9019.7|9016.9|212
1644304500000|2022-02-08 07:15:00|9021.2|9018.4|9016.7|9013.9|9021.2|9018.4|9009.5|9006.7|518
1644304800000|2022-02-08 07:20:00|9016.8|9014|9014.6|9011.8|9023|9020.2|9013.6|9010.8|291
1644305100000|2022-02-08 07:25:00|9013.6|9010.8|8989.6|8986.8|9016.6|9013.8|8988|8985.2|841
1644305400000|2022-02-08 07:30:00|8989.3|8986.5|8971.6|8968.8|8989.6|8986.8|8953.6|8950.8|2776
1644305700000|2022-02-08 07:35:00|8972.3|8969.5|8969.6|8966.8|8972.6|8969.8|8957.3|8954.5|847
1644306000000|2022-02-08 07:40:00|8969.4|8966.6|8974.6|8971.8|8978.6|8975.8|8961.9|8959.1|567
1644306300000|2022-02-08 07:45:00|8974.7|8971.9|8968.5|8965.7|8980.6|8977.8|8959.6|8956.8|555
1644306600000|2022-02-08 07:50:00|8968.7|8965.9|8977.4|8974.6|8980|8977.2|8968.7|8965.9|382
1644306900000|2022-02-08 07:55:00|8977.5|8974.7|8978.3|8975.5|8981.5|8978.7|8974|8971.2|461
1644307200000|2022-02-08 08:00:00|8978.5|8975.7|8967.5|8964.7|8982|8979.2|8960.2|8957.4|1068
1644307500000|2022-02-08 08:05:00|8967.2|8964.4|8952.5|8949.7|8973.5|8970.7|8947.5|8944.7|1344
1644307800000|2022-02-08 08:10:00|8952.6|8949.8|8963.5|8960.7|8971.8|8969|8952.1|8949.3|1828
1644308100000|2022-02-08 08:15:00|8963.3|8960.5|8952.8|8950|8965.5|8962.7|8947.1|8944.3|1188
1644308400000|2022-02-08 08:20:00|8952.6|8949.8|8949.4|8946.6|8958.8|8956|8947.8|8945|1058
1644308700000|2022-02-08 08:25:00|8949.8|8947|8960.3|8957.5|8967.8|8965|8949.4|8946.6|1213
1644309000000|2022-02-08 08:30:00|8960.4|8957.6|8964.3|8961.5|8966.4|8963.6|8956.6|8953.8|759
1644309300000|2022-02-08 08:35:00|8963.8|8961|8978.7|8975.9|8982.9|8980.1|8960.4|8957.6|1084
1644309600000|2022-02-08 08:40:00|8978.6|8975.8|8963.4|8960.6|8982.7|8979.9|8963.1|8960.3|851
1644309900000|2022-02-08 08:45:00|8963.2|8960.4|8967.4|8964.6|8969.5|8966.7|8959.2|8956.4|571
1644310200000|2022-02-08 08:50:00|8967.2|8964.4|8959|8956.2|8968.5|8965.7|8958|8955.2|648
1644310500000|2022-02-08 08:55:00|8959.7|8956.9|8964|8961.2|8964|8961.2|8952|8949.2|829
1644310800000|2022-02-08 09:00:00|8964.7|8961.9|8973|8970.2|8974.3|8971.5|8962.3|8959.5|931
1644311100000|2022-02-08 09:05:00|8973.3|8970.5|8969.1|8966.3|8980.6|8977.8|8968.8|8966|1054
1644311400000|2022-02-08 09:10:00|8968.8|8966|8967.3|8964.5|8974.5|8971.7|8965.3|8962.5|455
1644311700000|2022-02-08 09:15:00|8967.4|8964.6|8973.3|8970.5|8975.9|8973.1|8960.9|8958.1|637
1644312000000|2022-02-08 09:20:00|8973.6|8970.8|9003.6|9000.8|9004.6|9001.8|8972.6|8969.8|1673
1644312300000|2022-02-08 09:25:00|9003.4|9000.6|8982|8979.2|9006.9|9004.1|8981.4|8978.6|1002
1644312600000|2022-02-08 09:30:00|8981.5|8978.7|8990.8|8988|8999|8996.2|8979.2|8976.4|1297
1644312900000|2022-02-08 09:35:00|8991|8988.2|8981.8|8979|8997.8|8995|8980.3|8977.5|1030
1644313200000|2022-02-08 09:40:00|8982.5|8979.7|8984.8|8982|8995.8|8993|8980.5|8977.7|568
1644313500000|2022-02-08 09:45:00|8985|8982.2|8994.8|8992|8997.8|8995|8983.8|8981|478
1644313800000|2022-02-08 09:50:00|8994.6|8991.8|8996.8|8994|8999.9|8997.1|8992.6|8989.8|572
1644314100000|2022-02-08 09:55:00|8996.4|8993.6|8970.9|8968.1|8997.3|8994.5|8969.4|8966.6|910
1644314400000|2022-02-08 10:00:00|8970.4|8967.6|8963.4|8960.6|8970.4|8967.6|8959.7|8956.9|1026
1644314700000|2022-02-08 10:05:00|8963.7|8960.9|8950.7|8947.9|8965.7|8962.9|8949.6|8946.8|1050
1644315000000|2022-02-08 10:10:00|8951.1|8948.3|8935.4|8932.6|8960.7|8957.9|8933.4|8930.6|1620
1644315300000|2022-02-08 10:15:00|8935.2|8932.4|8924.4|8921.6|8939.4|8936.6|8923|8920.2|1242
1644315600000|2022-02-08 10:20:00|8924.2|8921.4|8823.8|8821|8924.4|8921.6|8823.7|8820.9|6873
1644315900000|2022-02-08 10:25:00|8824|8821.2|8833|8830.2|8862|8859.2|8799.4|8796.6|7536
1644316200000|2022-02-08 10:30:00|8832.7|8829.9|8840.3|8837.5|8853.7|8850.9|8816|8813.2|2782
1644316500000|2022-02-08 10:35:00|8841|8838.2|8847.6|8844.8|8852.3|8849.5|8826.7|8823.9|1845
1644316800000|2022-02-08 10:40:00|8848|8845.2|8855.3|8852.5|8868.6|8865.8|8843.3|8840.5|1901
1644317100000|2022-02-08 10:45:00|8855.1|8852.3|8864.8|8862|8870.3|8867.5|8853.4|8850.6|1938
1644317400000|2022-02-08 10:50:00|8865.3|8862.5|8863.7|8860.9|8866.3|8863.5|8847.3|8844.5|1109
1644317700000|2022-02-08 10:55:00|8863.2|8860.4|8868.5|8865.7|8874.1|8871.3|8862.9|8860.1|1127
1644318000000|2022-02-08 11:00:00|8868.7|8865.9|8853.5|8850.7|8870.2|8867.4|8848.9|8846.1|1297
1644318300000|2022-02-08 11:05:00|8852.9|8850.1|8848.8|8846|8860.7|8857.9|8844.2|8841.4|1107
1644318600000|2022-02-08 11:10:00|8849|8846.2|8847.8|8845|8851.8|8849|8841.5|8838.7|1219
1644318900000|2022-02-08 11:15:00|8848.8|8846|8852.1|8849.3|8870.8|8868|8844.8|8842|1299
1644319200000|2022-02-08 11:20:00|8852.3|8849.5|8860.7|8857.9|8860.7|8857.9|8848.1|8845.3|650
1644319500000|2022-02-08 11:25:00|8860.1|8857.3|8866.9|8864.1|8868.4|8865.6|8850.9|8848.1|1081
1644319800000|2022-02-08 11:30:00|8866.8|8864|8860.6|8857.8|8870.1|8867.3|8850.6|8847.8|930
1644320100000|2022-02-08 11:35:00|8860.2|8857.4|8857|8854.2|8865.7|8862.9|8856|8853.2|533
1644320400000|2022-02-08 11:40:00|8856.9|8854.1|8873.9|8871.1|8884|8881.2|8856.9|8854.1|1260
1644320700000|2022-02-08 11:45:00|8873.2|8870.4|8873.8|8871|8876.3|8873.5|8860.4|8857.6|1019
1644321000000|2022-02-08 11:50:00|8874.3|8871.5|8873.3|8870.5|8882.5|8879.7|8868.7|8865.9|604
1644321300000|2022-02-08 11:55:00|8873|8870.2|8881.6|8878.8|8882.6|8879.8|8872.1|8869.2|611
1644321600000|2022-02-08 12:00:00|8880.6|8877.8|8868.3|8865.5|8892.9|8890.1|8867.9|8865.1|1786
1644321900000|2022-02-08 12:05:00|8868.4|8865.6|8876.2|8873.4|8882.3|8879.5|8868.4|8865.6|1092
1644322200000|2022-02-08 12:10:00|8877.2|8874.4|8852.9|8850.1|8878.4|8875.6|8852.9|8850.1|1082
1644322500000|2022-02-08 12:15:00|8853.6|8850.8|8847.9|8845.1|8854.9|8852.1|8838.9|8836.1|1596
1644322800000|2022-02-08 12:20:00|8847.6|8844.8|8840.7|8837.9|8849.5|8846.7|8840.6|8837.8|1256
1644323100000|2022-02-08 12:25:00|8841.2|8838.4|8865.7|8862.9|8865.9|8863.1|8840.2|8837.4|1145
1644323400000|2022-02-08 12:30:00|8865.2|8862.4|8868.8|8866|8873.7|8870.9|8863.9|8861.1|916
1644323700000|2022-02-08 12:35:00|8868|8865.2|8867.8|8865|8868.8|8866|8856.3|8853.5|728
1644324000000|2022-02-08 12:40:00|8867|8864.2|8860.8|8858|8867.8|8865|8860.8|8858|517
1644324300000|2022-02-08 12:45:00|8861|8858.2|8839.2|8836.4|8863.4|8860.6|8839.2|8836.4|2494
1644324600000|2022-02-08 12:50:00|8838.9|8836.1|8844.2|8841.4|8848.2|8845.4|8836.9|8834.1|2574
1644324900000|2022-02-08 12:55:00|8843.2|8840.4|8854.8|8852|8859.1|8856.3|8838.8|8836|1309
1644325200000|2022-02-08 13:00:00|8854.6|8851.8|8856.1|8853.3|8871.8|8869|8850.6|8847.8|1783
1644325500000|2022-02-08 13:05:00|8855.8|8853|8853.8|8851|8866.8|8864|8850.8|8848|1360
1644325800000|2022-02-08 13:10:00|8854.1|8851.3|8866.4|8863.6|8873.8|8871|8850.5|8847.7|2418
1644326100000|2022-02-08 13:15:00|8866.7|8863.9|8872.6|8869.8|8880.2|8877.4|8858.8|8856|1716
1644326400000|2022-02-08 13:20:00|8872.2|8869.4|8902.9|8900.1|8905|8902.2|8871.9|8869.1|3135
1644326700000|2022-02-08 13:25:00|8903|8900.2|8903.3|8900.5|8916.7|8913.9|8901.3|8898.5|2473
1644327000000|2022-02-08 13:30:00|8903.5|8900.7|8912.6|8909.8|8912.6|8909.8|8898.3|8895.5|1864
1644327300000|2022-02-08 13:35:00|8912.9|8910.1|8892.3|8889.5|8914.3|8911.5|8890.6|8887.8|1615
1644327600000|2022-02-08 13:40:00|8892.6|8889.8|8876.6|8873.8|8894.1|8891.3|8866.5|8863.7|2285
1644327900000|2022-02-08 13:45:00|8877|8874.2|8873.6|8870.8|8882.6|8879.8|8865.9|8863.1|1677
1644328200000|2022-02-08 13:50:00|8873.3|8870.5|8872.2|8869.4|8878.2|8875.4|8864.4|8861.6|1342
1644328500000|2022-02-08 13:55:00|8871.2|8868.4|8867.2|8864.4|8884.9|8882.1|8864.9|8862.1|1421
1644328800000|2022-02-08 14:00:00|8866.9|8864.1|8895.7|8892.9|8913.8|8911|8865.2|8862.4|4582
1644329100000|2022-02-08 14:05:00|8896.1|8893.3|8909|8906.2|8910.8|8908|8895.5|8892.7|2799
1644329400000|2022-02-08 14:10:00|8909.1|8906.3|8901.8|8899|8912.4|8909.6|8900.8|8898|2102
1644329700000|2022-02-08 14:15:00|8902.1|8899.3|8912.1|8909.3|8923.1|8920.3|8899.1|8896.3|2819
1644330000000|2022-02-08 14:20:00|8911.8|8909|8901.2|8898.4|8912.1|8909.3|8890.4|8887.6|2657
1644330300000|2022-02-08 14:25:00|8901.4|8898.6|8890.1|8887.3|8908.6|8905.8|8889.4|8886.6|2550
1644330600000|2022-02-08 14:30:00|8890.4|8887.6|8864.2|8861.4|8892.1|8889.3|8861.9|8859.1|7750
1644330900000|2022-02-08 14:35:00|8864.4|8861.6|8868.5|8865.7|8876.9|8874.1|8860.2|8857.4|2883
1644331200000|2022-02-08 14:40:00|8869.5|8866.7|8857.8|8855|8880.6|8877.8|8855.1|8852.3|3006
1644331500000|2022-02-08 14:45:00|8857.1|8854.3|8847.1|8844.3|8862.6|8859.8|8845.1|8842.3|3243
1644331800000|2022-02-08 14:50:00|8846.8|8844|8836.1|8833.3|8858.7|8855.9|8835.8|8833|4725
1644332100000|2022-02-08 14:55:00|8837.1|8834.3|8828.8|8826|8841.8|8839|8816.2|8813.4|7349
1644332400000|2022-02-08 15:00:00|8829.1|8826.3|8847.8|8845|8848.8|8846|8819.5|8816.7|4263
1644332700000|2022-02-08 15:05:00|8848.1|8845.3|8839.4|8836.6|8854.7|8851.9|8839.1|8836.3|4038
1644333000000|2022-02-08 15:10:00|8839.2|8836.4|8853.7|8850.9|8857.7|8854.9|8831.1|8828.3|2436
1644333300000|2022-02-08 15:15:00|8853.4|8850.6|8859.7|8856.9|8879|8876.2|8849.4|8846.6|3558
1644333600000|2022-02-08 15:20:00|8858.7|8855.9|8843.9|8841.1|8860.7|8857.9|8837.4|8834.6|2398
1644333900000|2022-02-08 15:25:00|8844|8841.2|8839.7|8836.9|8849.2|8846.4|8839.1|8836.3|1466
1644334200000|2022-02-08 15:30:00|8840.2|8837.4|8834.3|8831.5|8844|8841.2|8834|8831.2|1800
1644334500000|2022-02-08 15:35:00|8834.7|8831.9|8834.7|8831.9|8843.7|8840.9|8825.3|8822.5|3024
1644334800000|2022-02-08 15:40:00|8835|8832.2|8818|8815.2|8838|8835.2|8787.1|8784.3|6174
1644335100000|2022-02-08 15:45:00|8819.1|8816.3|8817.7|8814.9|8830.7|8827.9|8809.7|8806.9|3974
1644335400000|2022-02-08 15:50:00|8817.5|8814.7|8773.4|8770.6|8819.7|8816.9|8762.4|8759.6|6992
1644335700000|2022-02-08 15:55:00|8773.1|8770.3|8783.7|8780.9|8797.4|8794.6|8766.4|8763.6|4155
1644336000000|2022-02-08 16:00:00|8783.4|8780.6|8783.7|8780.9|8796.7|8793.9|8776.7|8773.9|2927
1644336300000|2022-02-08 16:05:00|8783.3|8780.5|8770|8767.2|8789.8|8787|8769.7|8766.9|3277
1644336600000|2022-02-08 16:10:00|8770.4|8767.6|8776|8773.2|8778.3|8775.5|8764.9|8762.1|3255
1644336900000|2022-02-08 16:15:00|8775|8772.2|8794.2|8791.4|8799|8796.2|8766.9|8764.1|2793
1644337200000|2022-02-08 16:20:00|8794.7|8791.9|8778|8775.2|8796.5|8793.7|8776|8773.2|1717
1644337500000|2022-02-08 16:25:00|8778.3|8775.5|8790.5|8787.7|8799.2|8796.4|8778.3|8775.5|4197
1644337800000|2022-02-08 16:30:00|8789.9|8787.1|8772.4|8769.6|8797.9|8795.1|8767.6|8764.8|3098
1644338100000|2022-02-08 16:35:00|8772.6|8769.8|8793|8790.2|8804.2|8801.4|8753.9|8751.1|5075
1644338400000|2022-02-08 16:40:00|8792.8|8790|8807.5|8804.7|8809.1|8806.3|8786.2|8783.4|2869
1644338700000|2022-02-08 16:45:00|8807.8|8805|8820.7|8817.9|8832.4|8829.6|8807.1|8804.3|3008
1644339000000|2022-02-08 16:50:00|8820.6|8817.8|8799.8|8797|8821.1|8818.3|8799.1|8796.3|2503
1644339300000|2022-02-08 16:55:00|8800.5|8797.7|8794.5|8791.7|8811.8|8809|8794.5|8791.7|1746
1644339600000|2022-02-08 17:00:00|8792.8|8790|8798.5|8795.7|8802.1|8799.3|8785|8782.2|2641
1644339900000|2022-02-08 17:05:00|8798.1|8795.3|8818.1|8815.3|8825.7|8822.9|8790.6|8787.8|2218
1644340200000|2022-02-08 17:10:00|8817.7|8814.9|8849|8846.2|8856.4|8853.6|8816.1|8813.3|5262
1644340500000|2022-02-08 17:15:00|8848.7|8845.9|8828.2|8825.4|8852.1|8849.3|8824.7|8821.9|1922
1644340800000|2022-02-08 17:20:00|8828.7|8825.9|8843.7|8840.9|8846.7|8843.9|8824.4|8821.6|1653
1644341100000|2022-02-08 17:25:00|8843.3|8840.5|8855.3|8852.5|8856|8853.2|8840|8837.2|1402
1644341400000|2022-02-08 17:30:00|8855.1|8852.3|8849.8|8847|8862.8|8860|8849.8|8847|2184
1644341700000|2022-02-08 17:35:00|8850|8847.2|8843.6|8840.8|8852.3|8849.5|8839|8836.2|1390
1644342000000|2022-02-08 17:40:00|8843|8840.2|8845.9|8843.1|8851.9|8849.1|8836|8833.2|1490
1644342300000|2022-02-08 17:45:00|8846.2|8843.4|8849.6|8846.8|8853.9|8851.1|8839.9|8837.1|1024
1644342600000|2022-02-08 17:50:00|8849.9|8847.1|8863.2|8860.4|8870|8867.2|8846.4|8843.6|1875
1644342900000|2022-02-08 17:55:00|8864.2|8861.4|8871.5|8868.7|8879.3|8876.5|8863.2|8860.4|4842
1644343200000|2022-02-08 18:00:00|8872.8|8870|8855.2|8852.4|8874.8|8872|8850.6|8847.8|2736
1644343500000|2022-02-08 18:05:00|8854.6|8851.8|8847.2|8844.4|8862.9|8860.1|8845.9|8843.1|1623
1644343800000|2022-02-08 18:10:00|8847.9|8845.1|8848.5|8845.7|8853.2|8850.4|8840.4|8837.6|1683
1644344100000|2022-02-08 18:15:00|8848.2|8845.4|8861.8|8859|8864.5|8861.7|8845.2|8842.4|1537
1644344400000|2022-02-08 18:20:00|8861.5|8858.7|8855.1|8852.3|8865.8|8863|8854.5|8851.7|1101
1644344700000|2022-02-08 18:25:00|8855.6|8852.8|8848.5|8845.7|8860.8|8858|8846.5|8843.7|1153
1644345000000|2022-02-08 18:30:00|8848.2|8845.4|8848.5|8845.7|8853.5|8850.7|8845.5|8842.7|1110
1644345300000|2022-02-08 18:35:00|8848.8|8846|8861.1|8858.3|8862.3|8859.5|8844.1|8841.3|1336
1644345600000|2022-02-08 18:40:00|8861.2|8858.4|8858.7|8855.9|8865.1|8862.3|8855.4|8852.6|1295
1644345900000|2022-02-08 18:45:00|8859|8856.2|8876.7|8873.9|8879.7|8876.9|8856.4|8853.6|1969
1644346200000|2022-02-08 18:50:00|8877.1|8874.3|8887|8884.2|8889|8886.2|8874.4|8871.6|2488
1644346500000|2022-02-08 18:55:00|8887.7|8884.9|8876.8|8874|8888.3|8885.5|8876|8873.2|1099
1644346800000|2022-02-08 19:00:00|8876.5|8873.7|8882.3|8879.5|8882.4|8879.6|8867.3|8864.5|2048
1644347100000|2022-02-08 19:05:00|8882.4|8879.6|8889.6|8886.8|8890|8887.2|8878.4|8875.6|1347
1644347400000|2022-02-08 19:10:00|8889.8|8887|8875.3|8872.5|8891.6|8888.8|8871.9|8869.1|3758
1644347700000|2022-02-08 19:15:00|8876|8873.2|8881.3|8878.5|8887.9|8885.1|8875|8872.2|3307
1644348000000|2022-02-08 19:20:00|8881.9|8879.1|8878.3|8875.5|8882.9|8880.1|8854.6|8851.8|4940
1644348300000|2022-02-08 19:25:00|8878.6|8875.8|8843.6|8840.8|8899.6|8896.8|8824|8821.2|21113
1644348600000|2022-02-08 19:30:00|8844.7|8841.9|8849.3|8846.5|8866.7|8863.9|8842.3|8839.5|3306
1644348900000|2022-02-08 19:35:00|8848.7|8845.9|8817.8|8815|8849.3|8846.5|8816.2|8813.4|2766
1644349200000|2022-02-08 19:40:00|8818|8815.2|8808.3|8805.5|8828.7|8825.9|8807.6|8804.8|1447
1644349500000|2022-02-08 19:45:00|8808.1|8805.3|8809.9|8807.1|8816.3|8813.5|8804.1|8801.3|1313
1644349800000|2022-02-08 19:50:00|8810.3|8807.5|8823.3|8820.5|8823.6|8820.8|8805.3|8802.5|757
1644350100000|2022-02-08 19:55:00|8823.4|8820.6|8827.3|8824.5|8829.3|8826.5|8823.3|8820.5|520
1644350400000|2022-02-08 20:00:00|8828.3|8825.5|8830.2|8827.4|8831.9|8829.1|8823.2|8820.4|563
1644350700000|2022-02-08 20:05:00|8829.9|8827.1|8828.2|8825.4|8831.4|8828.6|8822.2|8819.4|477
1644351000000|2022-02-08 20:10:00|8828.1|8825.3|8831.2|8828.4|8831.9|8829.1|8826.9|8824.1|256
1644351300000|2022-02-08 20:15:00|8831.4|8828.6|8836.8|8834|8837.5|8834.7|8828.5|8825.7|1350
1644351600000|2022-02-08 20:20:00|8836.5|8833.7|8840.8|8838|8844.8|8842|8836.1|8833.3|826
1644351900000|2022-02-08 20:25:00|8840.9|8838.1|8852.8|8850|8854.1|8851.3|8839.4|8836.6|826
1644352200000|2022-02-08 20:30:00|8853.4|8850.6|8852.7|8849.9|8859.8|8855|8850.7|8847.9|632
1644352500000|2022-02-08 20:35:00|8852.6|8849.8|8861.4|8858.6|8864.4|8861.6|8851.7|8848.9|587
1644352800000|2022-02-08 20:40:00|8860.9|8858.1|8858.1|8855.3|8866.7|8863.9|8857.4|8854.6|423
1644353100000|2022-02-08 20:45:00|8857.9|8855.1|8855.4|8852.6|8859.1|8856.3|8853.4|8850.6|392
1644353400000|2022-02-08 20:50:00|8855.7|8852.9|8868.4|8865.6|8870.7|8867.9|8855.7|8852.9|608
1644353700000|2022-02-08 20:55:00|8867.4|8864.6|8866|8863.2|8869.7|8866.9|8862|8859.2|483
1644354000000|2022-02-08 21:00:00|8866.4|8863.6|8862.7|8859.9|8871.7|8868.9|8862.3|8859.5|602
1644354300000|2022-02-08 21:05:00|8861.7|8858.9|8855.2|8852.4|8863|8860.2|8854.7|8851.9|281
1644354600000|2022-02-08 21:10:00|8855.3|8852.5|8855.3|8852.5|8858.8|8856|8854.3|8851.5|137
1644354900000|2022-02-08 21:15:00|8855.2|8852.4|8847.3|8844.5|8857.3|8854.5|8847.3|8844.5|187
1644355200000|2022-02-08 21:20:00|8847.6|8844.8|8852.9|8850.1|8853.4|8850.6|8847.6|8844.8|256
1644355500000|2022-02-08 21:25:00|8853.4|8850.6|8858.8|8856|8860.4|8856|8852.3|8849.5|402
1644355800000|2022-02-08 21:30:00|8858.1|8855.3|8885.9|8883.1|8886.5|8883.7|8857.9|8851.4|1296
1644356100000|2022-02-08 21:35:00|8885.7|8882.9|8888.4|8885.6|8897.3|8890.6|8883.7|8880.9|480
1644356400000|2022-02-08 21:40:00|8888.2|8885.4|8885.7|8882.9|8890.1|8887.3|8884.4|8881.5|198
1644356700000|2022-02-08 21:45:00|8885.2|8882.4|8877.7|8874.9|8887.8|8884.9|8877.7|8874.9|287
1644357000000|2022-02-08 21:50:00|8877.3|8874.5|8880.2|8877.4|8884.2|8881.4|8877|8873.8|211
1644357300000|2022-02-08 21:55:00|8880.7|8877.9|8877.8|8873.8|8880.8|8877.9|8873.7|8869.3|255
1644361200000|2022-02-08 23:00:00|8885.6|8881.6|8874.9|8872.1|8887.8|8885|8874.9|8872.1|390
1644361500000|2022-02-08 23:05:00|8875.1|8872.3|8875.6|8872.8|8875.9|8873.1|8872.4|8869.6|225
1644361800000|2022-02-08 23:10:00|8875.2|8872.4|8877.4|8874.6|8879.6|8876.8|8874.7|8871.9|75
1644362100000|2022-02-08 23:15:00|8876|8873.2|8872.7|8869.9|8876.1|8873.3|8870.7|8867.9|102
1644362400000|2022-02-08 23:20:00|8873|8870.2|8877|8874.2|8877.5|8874.7|8873|8870.2|200
1644362700000|2022-02-08 23:25:00|8876.9|8874.1|8874.7|8871.9|8877.3|8874.5|8874.7|8871.9|85
1644363000000|2022-02-08 23:30:00|8875|8872.2|8873.3|8870.5|8875.2|8872.4|8869.3|8866.5|113
1644363300000|2022-02-08 23:35:00|8873.7|8870.9|8866.8|8864|8873.8|8871|8865.7|8862.9|167
1644363600000|2022-02-08 23:40:00|8866.7|8863.9|8886.5|8883.7|8886.5|8883.7|8866.7|8863.9|282
1644363900000|2022-02-08 23:45:00|8886.8|8884|8881.8|8879|8887.3|8884.5|8879.3|8876.5|86
1644364200000|2022-02-08 23:50:00|8881.6|8878.8|8882.8|8880|8882.8|8880|8881.6|8878.8|32
1644364500000|2022-02-08 23:55:00|8882.5|8879.7|8883.3|8880.5|8883.8|8881|8878.1|8875.3|96
1644364800000|2022-02-09 00:00:00|8882.8|8880|8878.7|8875.9|8887.9|8885.1|8877.4|8874.6|180
1644365100000|2022-02-09 00:05:00|8879.6|8876.8|8880.2|8877.4|8884.7|8881.9|8878.9|8876.1|93
1644365400000|2022-02-09 00:10:00|8879.7|8876.9|8873.7|8870.9|8880.7|8877.9|8873.7|8870.9|92
1644365700000|2022-02-09 00:15:00|8873.6|8870.8|8870.7|8867.9|8873.6|8870.8|8868.7|8865.9|175
1644366000000|2022-02-09 00:20:00|8870|8867.2|8868.9|8866.1|8873.3|8870.5|8867.4|8864.6|170
1644366300000|2022-02-09 00:25:00|8869|8866.2|8871.4|8868.6|8871.4|8868.6|8866.4|8863.6|99
1644366600000|2022-02-09 00:30:00|8870.9|8868.1|8869.8|8867|8871.8|8869|8868.3|8865.5|68
1644366900000|2022-02-09 00:35:00|8869|8866.2|8872.3|8869.5|8875.2|8872.4|8868.8|8866|78
1644367200000|2022-02-09 00:40:00|8872.5|8869.7|8871.3|8868.5|8872.5|8869.7|8869.3|8866.5|60
1644367500000|2022-02-09 00:45:00|8871|8868.2|8870.3|8867.5|8872.3|8869.5|8869.1|8866.3|78
1644367800000|2022-02-09 00:50:00|8870.4|8867.6|8869.3|8866.5|8872.8|8870|8868.3|8865.5|71
1644368100000|2022-02-09 00:55:00|8869.8|8867|8861.3|8858.5|8870.9|8868.1|8861.3|8858.5|311
1644368400000|2022-02-09 01:00:00|8860.9|8858.1|8852.2|8849.4|8863.3|8860.5|8850.7|8847.9|737
1644368700000|2022-02-09 01:05:00|8852.9|8850.1|8857.2|8854.4|8862.4|8859.6|8852.2|8849.4|284
1644369000000|2022-02-09 01:10:00|8857.4|8854.6|8851.7|8848.9|8858.4|8855.6|8851.2|8848.4|222
1644369300000|2022-02-09 01:15:00|8851.6|8848.8|8856.7|8853.9|8862.2|8859.4|8850.1|8847.3|264
1644369600000|2022-02-09 01:20:00|8856.2|8853.4|8846.2|8843.4|8857.7|8854.9|8842.5|8839.7|484
1644369900000|2022-02-09 01:25:00|8845.2|8842.4|8849.7|8846.9|8855.2|8852.4|8842.5|8839.7|274
1644370200000|2022-02-09 01:30:00|8850.2|8847.4|8860.1|8857.3|8861.5|8858.7|8850.2|8847.4|281
1644370500000|2022-02-09 01:35:00|8860|8857.2|8862.3|8859.5|8862.8|8860|8856.6|8853.8|168
1644370800000|2022-02-09 01:40:00|8862.1|8859.3|8865.7|8862.9|8868.2|8865.4|8858.8|8855.4|419
1644371100000|2022-02-09 01:45:00|8865.3|8862.5|8861.8|8859|8866.8|8864|8860.8|8858|182
1644371400000|2022-02-09 01:50:00|8862.3|8859.5|8853.1|8850.3|8865.8|8863|8852.1|8849.3|216
1644371700000|2022-02-09 01:55:00|8852.8|8850|8844.3|8841.5|8854.8|8852|8843.8|8841|311
1644372000000|2022-02-09 02:00:00|8843.9|8841.1|8847.7|8844.9|8849.7|8846.9|8843.9|8841.1|292
1644372300000|2022-02-09 02:05:00|8847.9|8845.1|8848.7|8845.9|8851.7|8848.9|8847.7|8844.9|206
1644372600000|2022-02-09 02:10:00|8848.9|8846.1|8849.7|8846.9|8850.7|8847.9|8847.4|8844.6|146
1644372900000|2022-02-09 02:15:00|8849.6|8846.8|8845.7|8842.9|8850.9|8848.1|8845.2|8842.4|154
1644373200000|2022-02-09 02:20:00|8845.5|8842.7|8846.7|8843.9|8847.5|8844.7|8844.7|8841.9|100
1644373500000|2022-02-09 02:25:00|8846.5|8843.7|8845.3|8842.5|8847.5|8844.7|8838.7|8835.9|392
1644373800000|2022-02-09 02:30:00|8844.8|8842|8855.8|8853|8856.8|8854|8843.5|8840.7|508
1644374100000|2022-02-09 02:35:00|8855.6|8852.8|8856.8|8854|8857.9|8855.1|8852.8|8850|181
1644374400000|2022-02-09 02:40:00|8856.6|8853.8|8859.9|8857.1|8862.9|8860.1|8853.8|8851|463
1644374700000|2022-02-09 02:45:00|8859.8|8857|8854.7|8851.9|8860.9|8858.1|8853.9|8851.1|267
1644375000000|2022-02-09 02:50:00|8854.9|8852.1|8855.7|8852.9|8857.5|8854.7|8853.9|8851.1|170
1644375300000|2022-02-09 02:55:00|8855.6|8852.8|8844.6|8841.8|8857.6|8854.8|8841.7|8838.9|416
1644375600000|2022-02-09 03:00:00|8844.1|8841.3|8849.8|8847|8852.7|8849.9|8843.2|8840.4|372
1644375900000|2022-02-09 03:05:00|8850.1|8847.3|8849.8|8847|8855|8852.2|8848.8|8846|255
1644376200000|2022-02-09 03:10:00|8850|8847.2|8850.8|8848|8851.7|8848.9|8844.2|8841.4|233
1644376500000|2022-02-09 03:15:00|8851.1|8848.3|8851.8|8849|8853.3|8850.5|8849.8|8847|104
1644376800000|2022-02-09 03:20:00|8852.1|8849.3|8851.8|8849|8855.8|8853|8850.9|8848.1|259
1644377100000|2022-02-09 03:25:00|8851.6|8848.8|8849.8|8847|8852.4|8849.6|8846.5|8843.7|274
1644377400000|2022-02-09 03:30:00|8849.6|8846.8|8860.7|8857.9|8862.1|8859.3|8849.5|8846.7|272
1644377700000|2022-02-09 03:35:00|8861.5|8858.7|8862.4|8859.6|8865.7|8862.9|8861.5|8858.7|386
1644378000000|2022-02-09 03:40:00|8862.3|8859.5|8861.4|8858.6|8866.4|8863.6|8861.4|8858.6|138
1644378300000|2022-02-09 03:45:00|8862.4|8859.6|8868.4|8865.6|8868.4|8865.6|8861.4|8858.6|292
1644378600000|2022-02-09 03:50:00|8868.2|8865.4|8868.4|8865.6|8871.2|8868.4|8864.9|8862.1|132
1644378900000|2022-02-09 03:55:00|8867.9|8865.1|8867.2|8864.4|8868.4|8865.6|8866.4|8863.6|35
1644379200000|2022-02-09 04:00:00|8867.1|8864.3|8870.3|8867.5|8871.4|8868.6|8865|8862.2|166
1644379500000|2022-02-09 04:05:00|8870.5|8867.7|8872.8|8870|8873|8870.2|8868.3|8865.5|99
1644379800000|2022-02-09 04:10:00|8872.7|8869.9|8873.6|8870.8|8877|8874.2|8871.3|8868.5|378
1644380100000|2022-02-09 04:15:00|8873.8|8871|8875.7|8872.9|8876.4|8873.6|8873.6|8870.8|79
1644380400000|2022-02-09 04:20:00|8876.1|8873.3|8878.4|8875.6|8878.4|8875.6|8874.4|8871.6|129
1644380700000|2022-02-09 04:25:00|8877.6|8874.8|8874.9|8872.1|8878.6|8875.8|8874.9|8872.1|65
1644381000000|2022-02-09 04:30:00|8874.6|8871.8|8873.4|8870.6|8874.6|8871.8|8872.9|8870.1|67
1644381300000|2022-02-09 04:35:00|8873.2|8870.4|8872.9|8870.1|8874.9|8872.1|8871.9|8869.1|134
1644381600000|2022-02-09 04:40:00|8872.5|8869.7|8867.5|8864.7|8873.2|8870.4|8867.2|8864.4|164
1644381900000|2022-02-09 04:45:00|8867.7|8864.9|8871.5|8868.7|8871.8|8869|8867.7|8864.9|92
1644382200000|2022-02-09 04:50:00|8872.2|8869.4|8873.6|8870.8|8875.2|8872.4|8871.8|8869|94
1644382500000|2022-02-09 04:55:00|8873.5|8870.7|8874|8871.2|8874.5|8871.7|8872.5|8869.7|101
1644382800000|2022-02-09 05:00:00|8874.1|8871.3|8877.4|8874.6|8878.8|8876|8874.1|8871.3|188
1644383100000|2022-02-09 05:05:00|8877.9|8875.1|8876.1|8873.3|8881.7|8878.9|8875.6|8872.8|432
1644383400000|2022-02-09 05:10:00|8875.6|8872.8|8871.7|8868.9|8877.1|8874.3|8871.7|8868.9|117
1644383700000|2022-02-09 05:15:00|8872.6|8869.8|8874.7|8871.9|8874.7|8871.9|8871.3|8868.5|65
1644384000000|2022-02-09 05:20:00|8874.5|8871.7|8872.5|8869.7|8876.7|8873.9|8872|8869.2|90
1644384300000|2022-02-09 05:25:00|8872.7|8869.9|8874|8871.2|8875|8872.2|8871.5|8868.7|126
1644384600000|2022-02-09 05:30:00|8874.5|8871.7|8859.5|8856.7|8877.7|8874.9|8856.3|8853.5|843
1644384900000|2022-02-09 05:35:00|8859.3|8856.5|8863.5|8860.7|8865.1|8862.3|8856.6|8853.8|316
1644385200000|2022-02-09 05:40:00|8863.6|8860.8|8863.6|8860.8|8865.6|8862.8|8860.6|8857.8|177
1644385500000|2022-02-09 05:45:00|8863.3|8860.5|8856.6|8853.8|8863.3|8860.5|8856.6|8853.8|200
1644385800000|2022-02-09 05:50:00|8856.9|8854.1|8852.6|8849.8|8858.6|8855.8|8851.9|8849.1|186
1644386100000|2022-02-09 05:55:00|8852.4|8849.6|8850.6|8847.8|8855.4|8852.6|8847.4|8844.6|404
1644386400000|2022-02-09 06:00:00|8850.4|8847.6|8850.5|8847.7|8854.9|8852.1|8848.5|8845.7|203
1644386700000|2022-02-09 06:05:00|8850.7|8847.9|8852.5|8849.7|8856.5|8853.7|8850.5|8847.7|128
1644387000000|2022-02-09 06:10:00|8852.4|8849.6|8849.5|8846.7|8855.5|8852.7|8849.1|8846.3|175
1644387300000|2022-02-09 06:15:00|8848.5|8845.7|8848.6|8845.8|8850.5|8847.7|8845.2|8842.4|278
1644387600000|2022-02-09 06:20:00|8848.8|8846|8843.5|8840.7|8849.6|8846.8|8840.8|8838|358
1644387900000|2022-02-09 06:25:00|8843.8|8841|8835|8832.2|8845.5|8842.7|8830.3|8827.5|416
1644388200000|2022-02-09 06:30:00|8834.6|8831.8|8833.4|8830.6|8837.4|8834.6|8833.3|8830.5|212
1644388500000|2022-02-09 06:35:00|8833.6|8830.8|8830.4|8827.6|8835.6|8832.8|8828.9|8826.1|251
1644388800000|2022-02-09 06:40:00|8830.3|8827.5|8822.4|8819.6|8831.1|8828.3|8821.4|8818.6|401
1644389100000|2022-02-09 06:45:00|8821.9|8819.1|8810.4|8807.6|8822.8|8820|8808.4|8805.6|763
1644389400000|2022-02-09 06:50:00|8810.5|8807.7|8811.5|8808.7|8812.4|8809.6|8804.4|8801.6|337
1644389700000|2022-02-09 06:55:00|8811.4|8808.6|8816.4|8813.6|8824.4|8821.6|8811.4|8808.6|528
1644390000000|2022-02-09 07:00:00|8815.9|8813.1|8820.8|8818|8823.5|8820.7|8815.2|8812.4|248
1644390300000|2022-02-09 07:05:00|8820.5|8817.7|8826.3|8823.5|8827.3|8824.5|8816.3|8813.5|339
1644390600000|2022-02-09 07:10:00|8825.8|8823|8819.3|8816.5|8827.3|8824.5|8817.7|8814.9|216
1644390900000|2022-02-09 07:15:00|8819.2|8816.4|8811.3|8808.5|8820.3|8817.5|8808.6|8805.8|339
1644391200000|2022-02-09 07:20:00|8811|8808.2|8816.4|8813.6|8818.3|8815.5|8808.9|8806.1|189
1644391500000|2022-02-09 07:25:00|8816.3|8813.5|8812.3|8809.5|8823.3|8820.5|8808|8805.2|701
1644391800000|2022-02-09 07:30:00|8812.7|8809.9|8785.8|8783|8812.7|8809.9|8778.5|8775.7|1771
1644392100000|2022-02-09 07:35:00|8785.7|8782.9|8793.3|8790.5|8798.5|8795.7|8785.7|8782.9|1017
1644392400000|2022-02-09 07:40:00|8793|8790.2|8784.5|8781.7|8794|8791.2|8777.3|8774.5|548
1644392700000|2022-02-09 07:45:00|8784.9|8780.9|8766.3|8763.5|8784.9|8781.2|8762.3|8759.5|1217
1644393000000|2022-02-09 07:50:00|8766.6|8763.8|8771.6|8768.8|8779.6|8776.8|8764|8761.2|576
1644393300000|2022-02-09 07:55:00|8771.9|8769.1|8773.1|8770.3|8778.6|8775.8|8769.9|8767.1|450
1644393600000|2022-02-09 08:00:00|8773|8770.2|8777.7|8774.9|8789.3|8786.5|8770.8|8768|1482
1644393900000|2022-02-09 08:05:00|8778.5|8775.7|8788|8785.2|8792|8789.2|8773.3|8770.5|832
1644394200000|2022-02-09 08:10:00|8788.1|8785.3|8793.7|8790.9|8795.7|8792.9|8784|8781.2|503
1644394500000|2022-02-09 08:15:00|8793.5|8790.7|8804|8801.2|8811.8|8809|8790.7|8787.9|1065
1644394800000|2022-02-09 08:20:00|8804.5|8801.7|8812.6|8809.8|8827.9|8825.1|8804.5|8801.7|1387
1644395100000|2022-02-09 08:25:00|8812.3|8809.5|8848|8845.2|8851.6|8848.8|8810.8|8808|1841
1644395400000|2022-02-09 08:30:00|8848.2|8845.4|8839.4|8836.6|8849|8846.2|8837.9|8835.1|1038
1644395700000|2022-02-09 08:35:00|8839.6|8836.8|8835.8|8833|8855.6|8852.8|8834.4|8831.6|1069
1644396000000|2022-02-09 08:40:00|8836.3|8833.5|8839.9|8837.1|8842.6|8839.8|8835.9|8833.1|502
1644396300000|2022-02-09 08:45:00|8839.6|8836.8|8866.7|8863.9|8868.5|8865.7|8836.9|8834.1|1353
1644396600000|2022-02-09 08:50:00|8866.8|8864|8857.5|8854.7|8873.5|8870.7|8856.5|8853.7|1239
1644396900000|2022-02-09 08:55:00|8858.5|8855.7|8854.5|8851.7|8860.8|8858|8851.5|8848.7|788
1644397200000|2022-02-09 09:00:00|8854.7|8851.9|8858.6|8855.8|8872.9|8870.1|8851.4|8848.6|1332
1644397500000|2022-02-09 09:05:00|8858.8|8856|8843.1|8840.3|8863.8|8861|8839.5|8836.7|870
1644397800000|2022-02-09 09:10:00|8843.5|8840.7|8840.5|8837.7|8851.1|8848.3|8834|8831.2|829
1644398100000|2022-02-09 09:15:00|8840.2|8837.4|8847.4|8844.6|8848.4|8845.6|8832.5|8829.7|476
1644398400000|2022-02-09 09:20:00|8847.6|8844.8|8823.4|8820.6|8848.1|8845.3|8820.8|8818|969
1644398700000|2022-02-09 09:25:00|8823.3|8820.5|8828.1|8825.3|8831.1|8828.3|8819.1|8816.3|743
1644399000000|2022-02-09 09:30:00|8827.8|8825|8791.8|8789|8831.1|8828.3|8783.1|8780.3|2219
1644399300000|2022-02-09 09:35:00|8791.3|8788.5|8800.1|8797.3|8814.1|8811.3|8790.8|8788|1229
1644399600000|2022-02-09 09:40:00|8800.2|8797.4|8798.8|8796|8806.8|8804|8795.8|8793|459
1644399900000|2022-02-09 09:45:00|8799.1|8796.3|8803.7|8800.9|8814.1|8811.3|8797.8|8795|775
1644400200000|2022-02-09 09:50:00|8804.1|8801.3|8806.9|8804.1|8822.7|8819.9|8801.8|8799|850
1644400500000|2022-02-09 09:55:00|8807|8804.2|8802.5|8799.7|8822.8|8820|8800.2|8797.4|995
1644400800000|2022-02-09 10:00:00|8801.5|8798.7|8803.7|8800.9|8811.1|8808.3|8796.4|8793.6|870
1644401100000|2022-02-09 10:05:00|8803.1|8800.3|8808.7|8805.9|8812.2|8809.4|8799.2|8796.4|361
1644401400000|2022-02-09 10:10:00|8808.9|8806.1|8814|8811.2|8816|8813.2|8803.4|8800.6|489
1644401700000|2022-02-09 10:15:00|8813.8|8811|8820|8817.2|8830|8827.2|8811.8|8809|611
1644402000000|2022-02-09 10:20:00|8819.7|8816.9|8835.1|8832.3|8835.3|8832.5|8813.3|8810.5|605
1644402300000|2022-02-09 10:25:00|8835|8832.2|8828.9|8826.1|8835.9|8833.1|8825.9|8823.1|335
1644402600000|2022-02-09 10:30:00|8829.1|8826.3|8813|8810.2|8829.9|8827.1|8811|8808.2|601
1644402900000|2022-02-09 10:35:00|8812.6|8809.8|8807|8804.2|8815.5|8812.7|8802.1|8799.3|610
1644403200000|2022-02-09 10:40:00|8810|8807.2|8801.5|8798.7|8814.3|8811.5|8798.3|8795.5|674
1644403500000|2022-02-09 10:45:00|8801.2|8798.4|8796.3|8793.5|8801.2|8798.4|8793|8790.2|636
1644403800000|2022-02-09 10:50:00|8796.4|8793.6|8802.6|8799.8|8803.9|8801.1|8788.9|8786.1|928
1644404100000|2022-02-09 10:55:00|8802.7|8799.9|8785.6|8782.8|8803.6|8800.8|8784.8|8782|819
1644404400000|2022-02-09 11:00:00|8784.6|8781.8|8803.7|8800.9|8803.8|8801|8784.6|8781.8|872
1644404700000|2022-02-09 11:05:00|8803.8|8801|8803.8|8801|8806.8|8804|8796.8|8794|516
1644405000000|2022-02-09 11:10:00|8804.8|8802|8785.1|8782.3|8808.1|8805.3|8784.1|8781.3|700
1644405300000|2022-02-09 11:15:00|8784.5|8781.7|8791.3|8788.5|8793.8|8791|8780.6|8777.8|1116
1644405600000|2022-02-09 11:20:00|8791.2|8788.4|8780.9|8778.1|8796|8793.2|8780.3|8777.5|947
1644405900000|2022-02-09 11:25:00|8780.8|8778|8780.9|8778.1|8786.9|8784.1|8779.8|8777|612
1644406200000|2022-02-09 11:30:00|8780.4|8777.6|8783.6|8780.8|8786.6|8783.8|8778|8775.2|708
1644406500000|2022-02-09 11:35:00|8783.3|8780.5|8780.6|8777.8|8785.6|8782.8|8775.9|8773.1|653
1644406800000|2022-02-09 11:40:00|8781.1|8778.3|8786.8|8784|8799.8|8797|8779.6|8776.8|803
1644407100000|2022-02-09 11:45:00|8787.2|8784.4|8798.8|8796|8800.6|8796.9|8786.8|8784|594
1644407400000|2022-02-09 11:50:00|8799.3|8796.5|8796.8|8794|8800.8|8798|8792.8|8790|494
1644407700000|2022-02-09 11:55:00|8797|8794.2|8797.8|8795|8801.5|8798.7|8792.9|8790.1|440
1644408000000|2022-02-09 12:00:00|8796.9|8794.1|8798.5|8795.7|8801.4|8798.6|8782.1|8779.3|662
1644408300000|2022-02-09 12:05:00|8798.6|8795.8|8788.1|8785.3|8806.5|8803.7|8787.6|8784.8|1378
1644408600000|2022-02-09 12:10:00|8787.9|8785.1|8792.9|8790.1|8804.3|8801.5|8784.9|8782.1|1010
1644408900000|2022-02-09 12:15:00|8793|8790.2|8806.6|8803.8|8808.5|8805.7|8793|8790.2|1159
1644409200000|2022-02-09 12:20:00|8806.5|8803.7|8809|8806.2|8810|8807.2|8795.7|8792.9|732
1644409500000|2022-02-09 12:25:00|8808.4|8805.6|8809.3|8806.5|8817|8814.2|8806.9|8804.1|738
1644409800000|2022-02-09 12:30:00|8809|8806.2|8806.3|8803.5|8815.6|8812.8|8803|8800.2|666
1644410100000|2022-02-09 12:35:00|8807.3|8804.5|8809.2|8806.4|8812.2|8809.4|8798.2|8795.4|488
1644410400000|2022-02-09 12:40:00|8809.5|8806.7|8818.5|8815.7|8819.5|8816.7|8809.2|8806.4|742
1644410700000|2022-02-09 12:45:00|8818.1|8815.3|8812.1|8809.3|8819.5|8816.7|8806.8|8804|2225
1644411000000|2022-02-09 12:50:00|8812.2|8809.4|8812|8809.2|8819.7|8816.9|8811.3|8808.5|483
1644411300000|2022-02-09 12:55:00|8811.8|8809|8810.3|8807.5|8818.6|8815.8|8804|8801.2|1203
1644411600000|2022-02-09 13:00:00|8811|8808.2|8808|8805.2|8815.3|8812.5|8800.4|8797.6|1348
1644411900000|2022-02-09 13:05:00|8807.4|8804.6|8783.2|8780.4|8808|8805.2|8781.2|8778.4|3608
1644412200000|2022-02-09 13:10:00|8783.5|8780.7|8760.9|8758.1|8790.2|8787.4|8752.4|8749.6|8309
1644412500000|2022-02-09 13:15:00|8760.2|8757.4|8772.8|8770|8783.8|8781|8758.9|8756.1|2877
1644412800000|2022-02-09 13:20:00|8772.9|8770.1|8793|8790.2|8793|8790.2|8767.2|8764.4|3694
1644413100000|2022-02-09 13:25:00|8793.3|8790.5|8798.9|8796.1|8805.8|8803|8790|8787.2|1866
1644413400000|2022-02-09 13:30:00|8798.6|8795.8|8807.2|8804.4|8812.8|8810|8794.5|8791.7|1557
1644413700000|2022-02-09 13:35:00|8807.3|8804.5|8810.8|8808|8815.1|8812.3|8800.5|8797.7|1453
1644414000000|2022-02-09 13:40:00|8810.9|8808.1|8822.8|8820|8825.1|8822.3|8804.5|8801.7|1512
1644414300000|2022-02-09 13:45:00|8822.4|8819.6|8852.9|8850.1|8853.9|8851.1|8820.8|8818|4351
1644414600000|2022-02-09 13:50:00|8853.2|8850.4|8840|8837.2|8859|8856.2|8835.9|8833.1|3044
1644414900000|2022-02-09 13:55:00|8840.2|8837.4|8840.9|8838.1|8846.7|8843.9|8834.9|8832.1|2279
1644415200000|2022-02-09 14:00:00|8840.7|8837.9|8854.2|8851.4|8855.2|8852.4|8832.7|8829.9|3183
1644415500000|2022-02-09 14:05:00|8853.8|8851|8846.6|8843.8|8860.1|8857.3|8845.5|8842.7|2231
1644415800000|2022-02-09 14:10:00|8846.5|8843.7|8848.2|8845.4|8853.7|8850.9|8834.2|8831.4|2339
1644416100000|2022-02-09 14:15:00|8848.1|8845.3|8870.3|8867.5|8875.1|8872.3|8845.5|8842.7|3391
1644416400000|2022-02-09 14:20:00|8870.6|8867.8|8875.8|8873|8877.2|8874.4|8861.6|8858.8|2528
1644416700000|2022-02-09 14:25:00|8876.2|8873.4|8877.8|8875|8882.8|8880|8871.5|8868.7|1459
1644417000000|2022-02-09 14:30:00|8876.8|8874|8866.6|8863.8|8882.8|8880|8865|8862.2|3517
1644417300000|2022-02-09 14:35:00|8866.5|8863.7|8855|8852.2|8867.6|8864.8|8848.7|8845.9|3140
1644417600000|2022-02-09 14:40:00|8855.3|8852.5|8863.1|8860.3|8871|8868.2|8855.3|8852.5|1770
1644417900000|2022-02-09 14:45:00|8863.4|8860.6|8868.7|8865.9|8883.4|8880.6|8856.8|8854|1918
1644418200000|2022-02-09 14:50:00|8868.3|8865.5|8878|8875.2|8881|8878.2|8858.4|8855.6|2200
1644418500000|2022-02-09 14:55:00|8877.7|8874.9|8877.6|8874.8|8884.7|8881.9|8871.8|8869|1699
1644418800000|2022-02-09 15:00:00|8877.2|8874.4|8868.3|8865.5|8886.9|8884.1|8863.7|8860.9|2383
1644419100000|2022-02-09 15:05:00|8868.7|8865.9|8873.4|8870.6|8878.9|8876.1|8867.7|8864.9|1245
1644419400000|2022-02-09 15:10:00|8874.4|8871.6|8881.3|8878.5|8883.6|8880.8|8871.4|8868.6|1080
1644419700000|2022-02-09 15:15:00|8880.9|8878.1|8878.3|8875.5|8883.3|8880.5|8872.5|8869.7|880
1644420000000|2022-02-09 15:20:00|8878.1|8875.3|8868.2|8865.4|8879|8876.2|8866.3|8863.5|1698
1644420300000|2022-02-09 15:25:00|8868.6|8865.8|8873.3|8870.5|8882.5|8879.7|8868.6|8865.8|1495
1644420600000|2022-02-09 15:30:00|8881.6|8878.8|8946.5|8943.7|8956.2|8953.4|8881.6|8878.8|13115
1644420900000|2022-02-09 15:35:00|8946.9|8944.1|8931.1|8928.3|8957.2|8954.4|8930.1|8927.3|5704
1644421200000|2022-02-09 15:40:00|8931.7|8928.9|8920.5|8917.7|8936.4|8933.6|8919.1|8916.3|3354
1644421500000|2022-02-09 15:45:00|8921.1|8918.3|8897.7|8894.9|8928.1|8925.3|8896.3|8893.5|3898
1644421800000|2022-02-09 15:50:00|8897.4|8894.6|8905.7|8902.9|8912|8909.2|8890.7|8887.9|5034
1644422100000|2022-02-09 15:55:00|8906|8903.2|8905.4|8902.6|8914.6|8911.8|8901.5|8898.7|2369
1644422400000|2022-02-09 16:00:00|8906.4|8903.6|8920.6|8917.8|8920.6|8917.8|8901.7|8898.9|2980
1644422700000|2022-02-09 16:05:00|8920.4|8917.6|8918.5|8915.7|8925.8|8923|8911.3|8908.5|2563
1644423000000|2022-02-09 16:10:00|8918.6|8915.8|8938.2|8935.4|8942|8939.2|8913.6|8910.8|2841
1644423300000|2022-02-09 16:15:00|8938.1|8935.3|8935.7|8932.9|8946.6|8943.8|8930.5|8927.7|1790
1644423600000|2022-02-09 16:20:00|8935.6|8932.8|8930.4|8927.6|8938|8935.2|8927.4|8924.6|2590
1644423900000|2022-02-09 16:25:00|8930|8927.2|8931.8|8929|8939.3|8936.5|8918.1|8915.3|4591
1644424200000|2022-02-09 16:30:00|8931.5|8928.7|8889.7|8886.9|8933.8|8931|8887.3|8884.5|7548
1644424500000|2022-02-09 16:35:00|8888.7|8885.9|8884.7|8881.9|8897.2|8894.4|8861|8858.2|5806
1644424800000|2022-02-09 16:40:00|8885.7|8882.9|8864.9|8862.1|8886.7|8883.9|8856.7|8853.9|5114
1644425100000|2022-02-09 16:45:00|8865.9|8863.1|8864.7|8861.9|8869.3|8866.5|8854.6|8851.8|2786
1644425400000|2022-02-09 16:50:00|8864.1|8861.3|8838.3|8835.5|8867|8864.2|8825|8822.2|7162
1644425700000|2022-02-09 16:55:00|8837.8|8835|8819.1|8816.3|8847.2|8844.4|8817.7|8814.9|4041
1644426000000|2022-02-09 17:00:00|8818.7|8815.9|8817|8814.2|8837|8834.2|8809.4|8806.6|4346
1644426300000|2022-02-09 17:05:00|8817.2|8814.4|8836.1|8833.3|8837.1|8834.3|8817.2|8814.4|2351
1644426600000|2022-02-09 17:10:00|8836.5|8833.7|8855.4|8852.6|8856.9|8854.1|8830.8|8828|2848
1644426900000|2022-02-09 17:15:00|8855.8|8853|8870|8867.2|8870.7|8867.9|8855|8852.2|2536
1644427200000|2022-02-09 17:20:00|8869.7|8866.9|8872.2|8869.4|8875.9|8873.1|8866.7|8863.9|2060
1644427500000|2022-02-09 17:25:00|8872.6|8869.8|8879.8|8877|8881.7|8878.9|8871.6|8868.8|1709
1644427800000|2022-02-09 17:30:00|8880|8877.2|8874.3|8871.5|8884.6|8881.8|8867.3|8864.5|2441
1644428100000|2022-02-09 17:35:00|8874.5|8871.7|8875.6|8872.8|8880.2|8877.4|8867.5|8864.7|1119
1644428400000|2022-02-09 17:40:00|8876|8873.2|8882.5|8879.7|8885.5|8882.7|8868.2|8865.4|1354
1644428700000|2022-02-09 17:45:00|8882.1|8879.3|8859.6|8856.8|8882.5|8879.7|8858.6|8855.8|1186
1644429000000|2022-02-09 17:50:00|8859.8|8857|8849|8846.2|8860.6|8857.8|8838.4|8835.6|2714
1644429300000|2022-02-09 17:55:00|8849.5|8846.7|8844.4|8841.6|8852.6|8849.8|8837.6|8834.8|1693
1644429600000|2022-02-09 18:00:00|8844|8841.2|8844.7|8841.9|8856.1|8853.3|8840.9|8838.1|2056
1644429900000|2022-02-09 18:05:00|8844.3|8841.5|8849.2|8846.4|8859.9|8857.1|8839.1|8836.3|1620
1644430200000|2022-02-09 18:10:00|8848.7|8845.9|8832.9|8830.1|8857.2|8854.4|8832.5|8829.7|3650
1644430500000|2022-02-09 18:15:00|8831.9|8829.1|8832.3|8829.5|8839.8|8837|8825.9|8823.1|1334
1644430800000|2022-02-09 18:20:00|8832.2|8829.4|8846.6|8843.8|8847.6|8844.8|8822.9|8820.1|2943
1644431100000|2022-02-09 18:25:00|8846.2|8843.4|8855.7|8852.9|8856.7|8853.9|8840.9|8838.1|1490
1644431400000|2022-02-09 18:30:00|8855.5|8852.7|8847.3|8844.5|8856.2|8853.4|8841.4|8838.6|1158
1644431700000|2022-02-09 18:35:00|8847.6|8844.8|8836.6|8833.8|8848.3|8845.5|8833.5|8830.7|1361
1644432000000|2022-02-09 18:40:00|8836.2|8833.4|8865.2|8862.4|8866.3|8863.5|8835.2|8832.4|2063
1644432300000|2022-02-09 18:45:00|8865.3|8862.5|8873.9|8871.1|8878.2|8875.4|8865.3|8862.5|2302
1644432600000|2022-02-09 18:50:00|8873.7|8870.9|8877.8|8875|8880.5|8877.7|8873.2|8870.4|620
1644432900000|2022-02-09 18:55:00|8877.2|8874.4|8873.6|8870.8|8885.2|8882.4|8868|8865.2|2948
1644433200000|2022-02-09 19:00:00|8873.9|8871.1|8885.3|8882.5|8887.9|8885.1|8870.6|8867.8|1296
1644433500000|2022-02-09 19:05:00|8886.3|8883.5|8884.5|8881.7|8888.2|8885.4|8882.9|8880.1|1264
1644433800000|2022-02-09 19:10:00|8885|8882.2|8898.5|8895.7|8898.5|8895.7|8880.2|8877.4|1707
1644434100000|2022-02-09 19:15:00|8897.9|8895.1|8908.5|8905.7|8912.5|8909.7|8895.5|8892.7|3211
1644434400000|2022-02-09 19:20:00|8908.9|8906.1|8905.7|8902.9|8912.9|8910.1|8899.5|8896.7|4105
1644434700000|2022-02-09 19:25:00|8906.7|8903.9|8883|8880.2|8917.7|8914.9|8865.5|8862.7|21335
1644435000000|2022-02-09 19:30:00|8882.7|8879.9|8882.3|8879.5|8889|8886.2|8872.6|8869.8|3354
1644435300000|2022-02-09 19:35:00|8882.6|8879.8|8872|8869.2|8883.3|8880.5|8870|8867.2|769
1644435600000|2022-02-09 19:40:00|8871.9|8869.1|8862.6|8859.8|8872.5|8869.7|8860|8857.2|1503
1644435900000|2022-02-09 19:45:00|8863|8860.2|8865.2|8862.4|8867.7|8864.9|8861.6|8858.8|405
1644436200000|2022-02-09 19:50:00|8865.6|8862.8|8866.7|8863.9|8868|8865.2|8865.2|8862.4|369
1644436500000|2022-02-09 19:55:00|8866.6|8863.8|8870.7|8867.9|8872.8|8870|8863.6|8860.8|551
1644436800000|2022-02-09 20:00:00|8870.3|8867.5|8884.2|8881.4|8887.1|8884.3|8870.2|8867.4|3262
1644437100000|2022-02-09 20:05:00|8885.2|8882.4|8888.2|8885.4|8890.1|8887.3|8883.8|8881|504
1644437400000|2022-02-09 20:10:00|8888.8|8886|8896.2|8893.4|8899.8|8897|8888.2|8885.4|427
1644437700000|2022-02-09 20:15:00|8895.8|8893|8902.5|8899.7|8904.1|8901.3|8895.2|8892.4|382
1644438000000|2022-02-09 20:20:00|8903|8900.2|8905|8902.2|8908.7|8905.9|8900.5|8897.7|685
1644438300000|2022-02-09 20:25:00|8905.5|8902.7|8918.8|8916|8919.2|8916.4|8905.5|8902.7|1661
1644438600000|2022-02-09 20:30:00|8918.2|8915.4|8906.9|8904.1|8918.2|8915.4|8906.3|8903.5|397
1644438900000|2022-02-09 20:35:00|8905.8|8903|8907.9|8905.1|8909.3|8906.5|8901.3|8898.5|474
1644439200000|2022-02-09 20:40:00|8908.3|8905.5|8911.3|8908.5|8911.3|8908.5|8903.3|8900.5|375
1644439500000|2022-02-09 20:45:00|8910.9|8908.1|8910.9|8908.1|8912.3|8909.5|8907.6|8904.8|277
1644439800000|2022-02-09 20:50:00|8911.4|8908.6|8909.3|8906.5|8917.5|8914.7|8907.3|8904.5|575
1644440100000|2022-02-09 20:55:00|8908.8|8906|8915.7|8912.9|8915.7|8912.9|8906.2|8903.4|877
1644440400000|2022-02-09 21:00:00|8915.2|8912.4|8911|8908.2|8916|8913.2|8909.4|8906.6|287
1644440700000|2022-02-09 21:05:00|8911.4|8908.6|8918.8|8916|8918.9|8916.1|8910.7|8907.9|171
1644441000000|2022-02-09 21:10:00|8918.3|8915.5|8918.8|8916|8921.5|8918.7|8917|8914.2|144
1644441300000|2022-02-09 21:15:00|8919.1|8916.3|8918.8|8916|8921.6|8918.8|8911.3|8908.5|568
1644441600000|2022-02-09 21:20:00|8919.1|8916.3|8922.5|8919.7|8922.5|8919.7|8916.3|8913.5|703
1644441900000|2022-02-09 21:25:00|8923|8920.2|8919.5|8916.7|8923|8920.2|8919.5|8916.7|102
1644442200000|2022-02-09 21:30:00|8919|8916.2|8913.1|8910.3|8921|8918.2|8907.7|8904.9|520
1644442500000|2022-02-09 21:35:00|8912.7|8909.9|8917.5|8914.7|8919|8916.2|8912.2|8909.4|653
1644442800000|2022-02-09 21:40:00|8917.1|8914.3|8916.1|8913.3|8918.6|8915.8|8916|8913.2|128
1644443100000|2022-02-09 21:45:00|8916.5|8913.7|8907.7|8904.9|8916.5|8913.7|8906.7|8903.9|515
1644443400000|2022-02-09 21:50:00|8907.2|8904.4|8910.1|8907.3|8911.2|8908.4|8905.6|8902.8|530
1644443700000|2022-02-09 21:55:00|8910.8|8906.8|8910.4|8907.6|8911.9|8909.1|8905.9|8903.1|355
1644447600000|2022-02-09 23:00:00|8912.1|8902.1|8905.9|8903.1|8912.5|8906.4|8903|8899.7|152
1644447900000|2022-02-09 23:05:00|8906|8903.2|8907.7|8904.9|8909.6|8906.8|8905.8|8903|61
1644448200000|2022-02-09 23:10:00|8908.1|8905.3|8908.9|8906.1|8909.4|8906.6|8905.7|8902.9|43
1644448500000|2022-02-09 23:15:00|8909|8906.2|8908.6|8905.8|8912.4|8909.6|8905.7|8902.9|90
1644448800000|2022-02-09 23:20:00|8908.7|8905.9|8907.8|8905|8908.7|8905.9|8906.7|8903.9|24
1644449100000|2022-02-09 23:25:00|8908.3|8905.5|8910.7|8907.9|8911|8908.2|8908.3|8905.5|55
1644449400000|2022-02-09 23:30:00|8911|8908.2|8910.7|8907.9|8911.9|8909.1|8910.3|8907.5|76
1644449700000|2022-02-09 23:35:00|8910.8|8908|8914.7|8911.9|8914.7|8911.9|8910.8|8908|42
1644450000000|2022-02-09 23:40:00|8914.8|8912|8912.6|8909.8|8914.8|8912|8911.7|8908.5|81
1644450300000|2022-02-09 23:45:00|8912.8|8910|8914.1|8911.3|8914.1|8911.3|8912|8909.2|34
1644450600000|2022-02-09 23:50:00|8914.3|8911.5|8912.6|8909.8|8914.3|8911.5|8910.6|8907.8|46
1644450900000|2022-02-09 23:55:00|8912.5|8909.7|8913.6|8910.8|8914.2|8911.4|8911.1|8908.3|73
1644451200000|2022-02-10 00:00:00|8913.5|8910.7|8919.1|8916.3|8922.2|8919.4|8911.6|8908.8|189
1644451500000|2022-02-10 00:05:00|8918.6|8915.8|8920.7|8917.9|8923|8920.2|8918.6|8915.8|114
1644451800000|2022-02-10 00:10:00|8921.1|8918.3|8919.7|8916.9|8924.7|8921.9|8917.9|8915.1|165
1644452100000|2022-02-10 00:15:00|8919.2|8916.4|8919.5|8916.7|8920.2|8917.4|8918.4|8915.6|67
1644452400000|2022-02-10 00:20:00|8919.4|8916.6|8922.5|8919.7|8922.5|8919.7|8919.4|8916.6|39
1644452700000|2022-02-10 00:25:00|8922.7|8919.9|8919.5|8916.7|8922.8|8920|8918.5|8915.7|64
1644453000000|2022-02-10 00:30:00|8919.8|8917|8920.8|8918|8920.8|8918|8919.1|8916.3|28
1644453300000|2022-02-10 00:35:00|8921.4|8918.6|8923.5|8920.7|8923.8|8921|8921.1|8918.3|55
1644453600000|2022-02-10 00:40:00|8923.1|8920.3|8921.2|8918.4|8923.7|8920.9|8919.5|8916.7|89
1644453900000|2022-02-10 00:45:00|8921.1|8918.3|8914.8|8912|8921.1|8918.3|8914.6|8911.8|149
1644454200000|2022-02-10 00:50:00|8914.7|8911.9|8913|8910.2|8915.1|8912.3|8910.4|8907.6|195
1644454500000|2022-02-10 00:55:00|8912.9|8910.1|8912.9|8910.1|8919|8916.2|8912.5|8909.7|191
1644454800000|2022-02-10 01:00:00|8913|8910.2|8906.4|8903.6|8913.5|8910.7|8903|8900.2|617
1644455100000|2022-02-10 01:05:00|8906.6|8903.8|8905.3|8902.5|8909.4|8906.6|8901.1|8898.3|276
1644455400000|2022-02-10 01:10:00|8905.1|8902.3|8898.3|8895.5|8906|8903.2|8895.5|8892.7|410
1644455700000|2022-02-10 01:15:00|8898.1|8895.3|8889|8886.2|8898.3|8895.5|8887.7|8884.9|281
1644456000000|2022-02-10 01:20:00|8889.1|8886.3|8891.2|8888.4|8892.1|8889.3|8887|8884.2|190
1644456300000|2022-02-10 01:25:00|8891.1|8888.3|8884.4|8881.6|8892.1|8889.3|8882.5|8879.7|224
1644456600000|2022-02-10 01:30:00|8885.3|8882.5|8877.1|8874.3|8885.3|8882.5|8871.8|8869|529
1644456900000|2022-02-10 01:35:00|8876.9|8874.1|8882.1|8879.3|8882.1|8879.3|8876.9|8874.1|191
1644457200000|2022-02-10 01:40:00|8882.2|8879.4|8882|8879.2|8888.7|8885.9|8879|8876.2|316
1644457500000|2022-02-10 01:45:00|8881.8|8879|8890.8|8888|8891.4|8888.6|8878.8|8876|187
1644457800000|2022-02-10 01:50:00|8890.4|8887.6|8894.4|8891.6|8897|8894.2|8887.5|8884.7|292
1644458100000|2022-02-10 01:55:00|8894.2|8891.4|8893.1|8890.3|8894.4|8891.6|8889.7|8886.9|285
1644458400000|2022-02-10 02:00:00|8892.7|8889.9|8881.7|8878.9|8893.7|8890.9|8881.1|8878.3|230
1644458700000|2022-02-10 02:05:00|8881.6|8878.8|8883.4|8880.6|8886.7|8883.9|8881.4|8878.6|174
1644459000000|2022-02-10 02:10:00|8883.3|8880.5|8884.3|8881.5|8890.4|8887.6|8881.3|8878.5|255
1644459300000|2022-02-10 02:15:00|8884.7|8881.9|8879.8|8877|8886.2|8883.4|8877.9|8875.1|429
1644459600000|2022-02-10 02:20:00|8879.6|8876.8|8876.3|8873.5|8879.6|8876.8|8873|8870.2|391
1644459900000|2022-02-10 02:25:00|8876.2|8873.4|8867.1|8864.3|8876.3|8873.5|8866.4|8863.6|797
1644460200000|2022-02-10 02:30:00|8867.6|8864.8|8865.1|8862.3|8870.4|8867.6|8863.4|8860.6|345
1644460500000|2022-02-10 02:35:00|8865.2|8862.4|8861|8858.2|8865.4|8862.6|8857|8854.2|426
1644460800000|2022-02-10 02:40:00|8860.9|8858.1|8876|8873.2|8877|8874.2|8860.3|8857.5|454
1644461100000|2022-02-10 02:45:00|8876.3|8873.5|8874.6|8871.8|8880|8877.2|8874|8871.2|346
1644461400000|2022-02-10 02:50:00|8874.8|8872|8873.9|8871.1|8877.1|8874.3|8870.4|8867.6|162
1644461700000|2022-02-10 02:55:00|8873.7|8870.9|8876|8873.2|8877|8874.2|8868.4|8865.6|366
1644462000000|2022-02-10 03:00:00|8876.5|8873.7|8870.6|8867.8|8876.9|8874.1|8868.7|8865.9|164
1644462300000|2022-02-10 03:05:00|8870.7|8867.9|8870.7|8867.9|8873.3|8870.5|8869.7|8866.9|86
1644462600000|2022-02-10 03:10:00|8870.4|8867.6|8869.7|8866.9|8872|8869.2|8868.7|8865.9|84
1644462900000|2022-02-10 03:15:00|8869.9|8867.1|8869.8|8867|8873.7|8870.9|8868.7|8865.9|86
1644463200000|2022-02-10 03:20:00|8869.7|8866.9|8868.5|8865.7|8870.7|8867.9|8867|8864.2|86
1644463500000|2022-02-10 03:25:00|8868.2|8865.4|8876.3|8873.5|8877.6|8874.8|8868.2|8865.4|126
1644463800000|2022-02-10 03:30:00|8876.8|8874|8875.6|8872.8|8877|8874.2|8873.6|8870.8|188
1644464100000|2022-02-10 03:35:00|8875.3|8872.5|8877.6|8874.8|8877.6|8874.8|8873|8870.2|125
1644464400000|2022-02-10 03:40:00|8877.9|8875.1|8877.7|8874.9|8878.9|8876.1|8877.2|8874.4|83
1644464700000|2022-02-10 03:45:00|8877.9|8875.1|8874.2|8871.4|8878.1|8875.3|8874.2|8871.4|128
1644465000000|2022-02-10 03:50:00|8874.1|8871.3|8877.2|8874.4|8877.6|8874.8|8873.6|8870.8|47
1644465300000|2022-02-10 03:55:00|8877.6|8874.8|8878.6|8875.8|8880.2|8877.4|8875.6|8872.8|96
1644465600000|2022-02-10 04:00:00|8878.4|8875.6|8882.4|8879.6|8883.1|8880.3|8877.1|8874.3|102
1644465900000|2022-02-10 04:05:00|8882.1|8879.3|8879.5|8876.7|8882.5|8879.7|8878.8|8876|117
1644466200000|2022-02-10 04:10:00|8879.4|8876.6|8878.5|8875.7|8881.5|8878.7|8878.3|8875.5|54
1644466500000|2022-02-10 04:15:00|8877.9|8875.1|8880.5|8877.7|8881.4|8878.6|8877.9|8875.1|100
1644466800000|2022-02-10 04:20:00|8880.9|8878.1|8877.5|8874.7|8881.9|8879.1|8876.9|8874.1|204
1644467100000|2022-02-10 04:25:00|8877.6|8874.8|8888.5|8885.7|8889.5|8886.7|8877.6|8874.8|196
1644467400000|2022-02-10 04:30:00|8888.9|8886.1|8889.5|8886.7|8890.1|8887.3|8887.5|8884.7|126
1644467700000|2022-02-10 04:35:00|8889.3|8886.5|8889.6|8886.8|8890.5|8887.7|8887.5|8884.7|129
1644468000000|2022-02-10 04:40:00|8890|8887.2|8889.4|8886.6|8890.5|8887.7|8888.4|8885.6|60
1644468300000|2022-02-10 04:45:00|8889.1|8886.3|8886.4|8883.6|8889.9|8887.1|8886.4|8883.6|58
1644468600000|2022-02-10 04:50:00|8887.4|8884.6|8890.7|8887.9|8891.7|8888.9|8885.3|8882.5|286
1644468900000|2022-02-10 04:55:00|8890.2|8887.4|8886.5|8883.7|8890.7|8887.9|8886.5|8883.7|40
1644469200000|2022-02-10 05:00:00|8886.4|8883.6|8887.1|8884.3|8888.7|8885.9|8885.7|8882.9|43
1644469500000|2022-02-10 05:05:00|8887.5|8884.7|8886.5|8883.7|8887.6|8884.8|8886.1|8883.3|21
1644469800000|2022-02-10 05:10:00|8887|8884.2|8887.6|8884.8|8888.6|8885.8|8886.1|8883.3|49
1644470100000|2022-02-10 05:15:00|8887.8|8885|8884.7|8881.9|8888.1|8885.3|8883.6|8880.8|97
1644470400000|2022-02-10 05:20:00|8884.6|8881.8|8882.4|8879.6|8884.9|8882.1|8882.2|8879.4|75
1644470700000|2022-02-10 05:25:00|8882.9|8880.1|8880.3|8877.5|8883.9|8881.1|8878.7|8875.9|205
1644471000000|2022-02-10 05:30:00|8880.8|8878|8876.8|8874|8887.2|8884.4|8876.7|8873.9|426
1644471300000|2022-02-10 05:35:00|8877.1|8874.3|8879.6|8876.8|8883.7|8880.9|8877.1|8874.3|185
1644471600000|2022-02-10 05:40:00|8878.7|8875.9|8870.7|8867.9|8879.6|8876.8|8869.7|8866.9|280
1644471900000|2022-02-10 05:45:00|8870.8|8868|8865.8|8863|8870.8|8868|8862.5|8859.7|298
1644472200000|2022-02-10 05:50:00|8865.7|8862.9|8862.5|8859.7|8868.2|8865.4|8861.6|8858.8|207
1644472500000|2022-02-10 05:55:00|8862.6|8859.8|8859.1|8856.3|8864.1|8861.3|8848.1|8845.3|689
1644472800000|2022-02-10 06:00:00|8859.5|8856.7|8865.6|8862.8|8866.6|8863.8|8857.6|8854.8|297
1644473100000|2022-02-10 06:05:00|8865.5|8862.7|8860.5|8857.7|8865.6|8862.8|8860.5|8857.7|136
1644473400000|2022-02-10 06:10:00|8861.1|8858.3|8859.6|8856.8|8861.5|8858.7|8854.3|8851.5|244
1644473700000|2022-02-10 06:15:00|8859.5|8856.7|8859.4|8856.6|8860.5|8857.7|8853.8|8851|253
1644474000000|2022-02-10 06:20:00|8859.3|8856.5|8862.4|8859.6|8864.4|8861.6|8856.8|8854|192
1644474300000|2022-02-10 06:25:00|8862.7|8859.9|8853.4|8850.6|8863.6|8860.8|8853.4|8850.6|282
1644474600000|2022-02-10 06:30:00|8853.3|8850.5|8854.4|8851.6|8860.9|8858.1|8852|8849.2|272
1644474900000|2022-02-10 06:35:00|8854.5|8851.7|8860.4|8857.6|8861.4|8858.6|8854.4|8851.6|82
1644475200000|2022-02-10 06:40:00|8860.3|8857.5|8864.4|8861.6|8864.5|8861.7|8858.3|8855.5|102
1644475500000|2022-02-10 06:45:00|8864.3|8861.5|8865.4|8862.6|8865.4|8862.6|8859.4|8856.6|127
1644475800000|2022-02-10 06:50:00|8864.5|8861.7|8869.9|8867.1|8870|8867.2|8861.4|8858.6|326
1644476100000|2022-02-10 06:55:00|8870.2|8867.4|8864.5|8861.7|8870.2|8867.4|8864|8861.2|153
1644476400000|2022-02-10 07:00:00|8864.8|8862|8854.8|8852|8864.8|8862|8848.3|8845.5|401
1644476700000|2022-02-10 07:05:00|8855.2|8852.4|8861.3|8858.5|8861.3|8858.5|8852.7|8849.9|180
1644477000000|2022-02-10 07:10:00|8861.2|8858.4|8856.8|8854|8865.3|8862.5|8856.2|8853.4|147
1644477300000|2022-02-10 07:15:00|8857.3|8854.5|8859.3|8856.5|8860.3|8857.5|8854.3|8851.5|121
1644477600000|2022-02-10 07:20:00|8859.9|8857.1|8874.7|8871.9|8876.5|8873.7|8859.3|8856.5|583
1644477900000|2022-02-10 07:25:00|8874.5|8871.7|8875.5|8872.7|8881.9|8879.1|8874.5|8871.7|456
1644478200000|2022-02-10 07:30:00|8875.4|8872.6|8881.5|8878.7|8884.9|8882.1|8871.5|8868.7|416
1644478500000|2022-02-10 07:35:00|8881.9|8879.1|8876.9|8874.1|8885.8|8883|8875.7|8872.9|384
1644478800000|2022-02-10 07:40:00|8876.5|8873.7|8881.2|8878.4|8882.2|8879.4|8873.4|8870.6|236
1644479100000|2022-02-10 07:45:00|8881.3|8878.5|8892.6|8889.8|8894.1|8891.3|8881.3|8878.5|607
1644479400000|2022-02-10 07:50:00|8892.5|8889.7|8897.7|8894.9|8904.3|8901.5|8892.5|8889.7|917
1644479700000|2022-02-10 07:55:00|8897.1|8894.3|8899.9|8897.1|8899.9|8897.1|8892.7|8889.9|509
1644480000000|2022-02-10 08:00:00|8900.2|8897.4|8907.9|8905.1|8916.6|8913.8|8895.9|8893.1|943
1644480300000|2022-02-10 08:05:00|8906.9|8904.1|8905.5|8902.7|8910.6|8907.8|8903.9|8901.1|547
1644480600000|2022-02-10 08:10:00|8906.2|8903.4|8910.2|8907.4|8920.2|8917.4|8906.2|8903.4|840
1644480900000|2022-02-10 08:15:00|8909.2|8906.4|8911.5|8908.7|8912.6|8909.8|8900.8|8898|736
1644481200000|2022-02-10 08:20:00|8911.6|8908.8|8910.9|8908.1|8918.9|8916.1|8902.8|8900|632
1644481500000|2022-02-10 08:25:00|8911.5|8908.7|8920|8917.2|8923.9|8921.1|8908.9|8906.1|963
1644481800000|2022-02-10 08:30:00|8920.5|8917.7|8926.7|8923.9|8935.5|8932.7|8916|8913.2|1198
1644482100000|2022-02-10 08:35:00|8926.6|8923.8|8914|8911.2|8927.1|8924.3|8907.8|8905|885
1644482400000|2022-02-10 08:40:00|8913.8|8911|8903.8|8901|8916.2|8913.4|8903.8|8901|717
1644482700000|2022-02-10 08:45:00|8903.4|8900.6|8911.7|8908.9|8916.1|8913.3|8899.8|8897|803
1644483000000|2022-02-10 08:50:00|8911.6|8908.8|8905.8|8903|8915.8|8913|8902.8|8900|852
1644483300000|2022-02-10 08:55:00|8906.4|8903.6|8902.4|8899.6|8906.4|8903.6|8897.2|8894.4|712
1644483600000|2022-02-10 09:00:00|8902.7|8899.9|8906.3|8903.5|8907.9|8905.1|8898.8|8896|701
1644483900000|2022-02-10 09:05:00|8906.4|8903.6|8926.1|8923.3|8931.5|8928.7|8903.3|8900.5|1056
1644484200000|2022-02-10 09:10:00|8925.5|8922.7|8935.5|8932.7|8940.8|8938|8925.5|8922.7|1333
1644484500000|2022-02-10 09:15:00|8936.5|8933.7|8922|8919.2|8939|8936.2|8919.5|8916.7|676
1644484800000|2022-02-10 09:20:00|8922.2|8919.4|8924.6|8921.8|8929.6|8926.8|8920|8917.2|616
1644485100000|2022-02-10 09:25:00|8925|8922.2|8942.5|8939.7|8943.5|8940.7|8923.1|8920.3|991
1644485400000|2022-02-10 09:30:00|8942.7|8939.9|8946.8|8944|8950.3|8947.5|8940.5|8937.7|1525
1644485700000|2022-02-10 09:35:00|8947|8944.2|8937.9|8935.1|8947.3|8944.5|8936.7|8933.9|846
1644486000000|2022-02-10 09:40:00|8938.8|8936|8920.1|8917.3|8938.9|8936.1|8919.4|8916.6|1073
1644486300000|2022-02-10 09:45:00|8919.7|8916.9|8914.5|8911.7|8925.2|8922.4|8912.4|8909.6|671
1644486600000|2022-02-10 09:50:00|8914.7|8911.9|8914.6|8911.8|8918|8915.2|8909.9|8907.1|877
1644486900000|2022-02-10 09:55:00|8914.5|8911.7|8911.8|8909|8915.6|8912.8|8902.8|8900|955
1644487200000|2022-02-10 10:00:00|8912.1|8909.3|8905.2|8902.4|8912.6|8909.8|8896.4|8893.6|855
1644487500000|2022-02-10 10:05:00|8905.6|8902.8|8901.1|8898.3|8906.1|8903.3|8897.5|8894.7|380
1644487800000|2022-02-10 10:10:00|8901|8898.2|8896|8893.2|8904.1|8901.3|8885.1|8882.3|720
1644488100000|2022-02-10 10:15:00|8895.8|8893|8893.1|8890.3|8907.7|8904.9|8890.1|8887.3|920
1644488400000|2022-02-10 10:20:00|8892.1|8889.3|8877.4|8874.6|8892.1|8889.3|8875.9|8873.1|1027
1644488700000|2022-02-10 10:25:00|8877.1|8874.3|8879.9|8877.1|8885|8882.2|8874.8|8872|566
1644489000000|2022-02-10 10:30:00|8880.8|8878|8886.9|8884.1|8893.8|8891|8875.7|8872.9|751
1644489300000|2022-02-10 10:35:00|8887.6|8884.8|8885.4|8882.6|8889.8|8887|8878.5|8875.7|507
1644489600000|2022-02-10 10:40:00|8885.8|8883|8898|8895.2|8900.7|8897.9|8882.8|8880|709
1644489900000|2022-02-10 10:45:00|8898.1|8895.3|8921.2|8918.4|8923.4|8920.6|8897|8894.2|1016
1644490200000|2022-02-10 10:50:00|8921.1|8918.3|8937.6|8934.8|8944.7|8941.9|8917.2|8914.4|1438
1644490500000|2022-02-10 10:55:00|8937.5|8934.7|8937.1|8934.3|8942.5|8939.7|8934.7|8931.9|936
1644490800000|2022-02-10 11:00:00|8936.7|8933.9|8943.7|8940.9|8954.7|8951.9|8935.7|8932.9|1147
1644491100000|2022-02-10 11:05:00|8943.4|8940.6|8948.7|8945.9|8953.8|8951|8942.4|8939.6|724
1644491400000|2022-02-10 11:10:00|8948.8|8946|8980.4|8977.6|8981|8978.2|8946.4|8943.6|2273
1644491700000|2022-02-10 11:15:00|8979.8|8977|8973.8|8971|8981.4|8978.6|8971.4|8968.6|1386
1644492000000|2022-02-10 11:20:00|8974.2|8971.4|8981.8|8979|8984.3|8981.5|8972|8969.2|1213
1644492300000|2022-02-10 11:25:00|8981.6|8978.8|8969.7|8966.9|8991.9|8989.1|8969.1|8966.3|1991
1644492600000|2022-02-10 11:30:00|8970.1|8967.3|8963.6|8960.8|8973.7|8970.9|8961|8958.2|986
1644492900000|2022-02-10 11:35:00|8963.5|8960.7|8965.6|8962.8|8970.9|8968.1|8961.6|8958.8|462
1644493200000|2022-02-10 11:40:00|8965.5|8962.7|8960.6|8957.8|8968|8965.2|8957.1|8954.3|674
1644493500000|2022-02-10 11:45:00|8960.2|8957.4|8953.4|8950.6|8964.1|8961.3|8945.3|8942.5|1128
1644493800000|2022-02-10 11:50:00|8953.6|8950.8|8944.2|8941.4|8955.3|8952.5|8937.5|8934.7|802
1644494100000|2022-02-10 11:55:00|8945.2|8942.4|8951.8|8949|8953|8950.2|8938.2|8935.4|795
1644494400000|2022-02-10 12:00:00|8951.7|8948.9|8970.9|8968.1|8977.1|8974.3|8949.8|8947|1304
1644494700000|2022-02-10 12:05:00|8970.5|8967.7|8958.8|8956|8974.5|8971.7|8957.3|8954.5|654
1644495000000|2022-02-10 12:10:00|8959.1|8956.3|8958.2|8955.4|8960.2|8957.4|8952|8949.2|489
1644495300000|2022-02-10 12:15:00|8958.4|8955.6|8955|8952.2|8964.2|8961.4|8952.2|8949.4|528
1644495600000|2022-02-10 12:20:00|8955.2|8952.4|8952|8949.2|8956.1|8953.3|8938.3|8935.5|843
1644495900000|2022-02-10 12:25:00|8951.8|8949|8952.2|8949.4|8956.2|8953.4|8944.9|8942.1|416
1644496200000|2022-02-10 12:30:00|8952.6|8949.8|8950.8|8948|8958.7|8955.9|8947.2|8944.4|630
1644496500000|2022-02-10 12:35:00|8950.3|8947.5|8946.3|8943.5|8951.3|8948.5|8940.5|8937.7|685
1644496800000|2022-02-10 12:40:00|8946.4|8943.6|8935.8|8933|8949.2|8946.4|8932.3|8929.5|2042
1644497100000|2022-02-10 12:45:00|8935.7|8932.9|8948.5|8945.7|8953.5|8950.7|8930.8|8928|1823
1644497400000|2022-02-10 12:50:00|8947.9|8945.1|8943|8940.2|8950.1|8947.3|8940.5|8937.7|386
1644497700000|2022-02-10 12:55:00|8943.1|8940.3|8948.1|8945.3|8950.7|8947.9|8942.1|8939.3|489
1644498000000|2022-02-10 13:00:00|8948.5|8945.7|8965.3|8962.5|8968|8965.2|8941.7|8938.9|1624
1644498300000|2022-02-10 13:05:00|8965|8962.2|8969.3|8966.5|8973.3|8970.5|8959.1|8956.3|1305
1644498600000|2022-02-10 13:10:00|8969.7|8966.9|8956.1|8953.3|8969.7|8966.9|8952.1|8949.3|980
1644498900000|2022-02-10 13:15:00|8956.4|8953.6|8970.9|8968.1|8981.3|8978.5|8949.4|8946.6|1186
1644499200000|2022-02-10 13:20:00|8971.3|8968.5|8980|8977.2|8981.8|8979|8965.3|8962.5|1780
1644499500000|2022-02-10 13:25:00|8979.7|8976.9|8973.1|8970.3|8982|8979.2|8972.5|8969|793
1644499800000|2022-02-10 13:30:00|8973.5|8970.7|8945.3|8942.5|8978.3|8975.5|8936.6|8933.8|4089
1644500100000|2022-02-10 13:35:00|8944.5|8941.7|8958.7|8955.9|8962.1|8959.3|8930.6|8927.8|2547
1644500400000|2022-02-10 13:40:00|8959.1|8956.3|8954.4|8951.6|8978.1|8975.3|8940.5|8937.7|3558
1644500700000|2022-02-10 13:45:00|8954.2|8951.4|8924.5|8921.7|8956.2|8953.4|8917.1|8914.3|3872
1644501000000|2022-02-10 13:50:00|8924.6|8921.8|8923.1|8920.3|8935.1|8932.3|8916.8|8914|2107
1644501300000|2022-02-10 13:55:00|8923.2|8920.4|8912.5|8909.7|8928.8|8926|8903.6|8900.8|8266
1644501600000|2022-02-10 14:00:00|8912.2|8909.4|8855.1|8852.3|8919.3|8916.5|8817.3|8814.5|12201
1644501900000|2022-02-10 14:05:00|8855.2|8852.4|8845.6|8842.8|8869.6|8866.8|8833.6|8830.8|6593
1644502200000|2022-02-10 14:10:00|8845.7|8842.9|8877.8|8875|8894.7|8891.9|8840.4|8837.6|5368
1644502500000|2022-02-10 14:15:00|8878.8|8876|8860.3|8857.5|8883|8880.2|8853|8850.2|4639
1644502800000|2022-02-10 14:20:00|8859.4|8856.6|8860.8|8858|8865|8862.2|8839.8|8837|3307
1644503100000|2022-02-10 14:25:00|8860.9|8858.1|8874.1|8871.3|8877.9|8875.1|8860.9|8858.1|1904
1644503400000|2022-02-10 14:30:00|8874.7|8871.9|8903.6|8900.8|8905.6|8902.8|8874.4|8871.6|3473
1644503700000|2022-02-10 14:35:00|8903.7|8900.9|8962.7|8959.9|8967.8|8965|8903.6|8900.8|7520
1644504000000|2022-02-10 14:40:00|8962.3|8959.5|8985.9|8983.1|8989.9|8987.1|8955.7|8952.9|5959
1644504300000|2022-02-10 14:45:00|8985.3|8982.5|8986.5|8983.7|9004.4|9001.6|8977.2|8974.4|6139
1644504600000|2022-02-10 14:50:00|8986.9|8984.1|8984.9|8982.1|9002.4|8999.6|8984.9|8982.1|3684
1644504900000|2022-02-10 14:55:00|8984.5|8981.7|8972|8969.2|8984.5|8981.7|8968.7|8965.9|3251
1644505200000|2022-02-10 15:00:00|8972.5|8969.7|8986.9|8984.1|8987.9|8985.1|8971.4|8968.6|2669
1644505500000|2022-02-10 15:05:00|8987.1|8984.3|9030.6|9027.8|9038.2|9035.4|8987.1|8984.3|7860
1644505800000|2022-02-10 15:10:00|9030|9027.2|9020.8|9018|9044|9041.2|9018.7|9015.9|4567
1644506100000|2022-02-10 15:15:00|9020.9|9018.1|9019.4|9016.6|9030|9027.2|9009.6|9006.8|3935
1644506400000|2022-02-10 15:20:00|9019.1|9016.3|9037.4|9034.6|9040.4|9037.6|9014.9|9012.1|2261
1644506700000|2022-02-10 15:25:00|9038|9035.2|9032.5|9029.7|9039|9036.2|9021.8|9019|2098
1644507000000|2022-02-10 15:30:00|9032.6|9029.8|9025.8|9023|9036.3|9033.5|9022|9019.2|2102
1644507300000|2022-02-10 15:35:00|9025.4|9022.6|9030.9|9028.1|9035.4|9032.6|9019.3|9016.5|2002
1644507600000|2022-02-10 15:40:00|9031.3|9028.5|9026.5|9023.7|9032.5|9029.7|9022.1|9019.3|1272
1644507900000|2022-02-10 15:45:00|9026.1|9023.3|9026|9023.2|9027.5|9024.7|9010.5|9007.7|2227
1644508200000|2022-02-10 15:50:00|9026.3|9023.5|9012.2|9009.4|9026.3|9023.5|9007.3|9004.5|2076
1644508500000|2022-02-10 15:55:00|9011.9|9009.1|9017.2|9014.4|9019.2|9016.4|9007.8|9005|2626
1644508800000|2022-02-10 16:00:00|9017.5|9014.7|9012.6|9009.8|9025.4|9022.6|9008.9|9006.1|3520
1644509100000|2022-02-10 16:05:00|9012.9|9010.1|9022.4|9019.6|9023|9020.2|9007|9004.2|3597
1644509400000|2022-02-10 16:10:00|9022.5|9019.7|9016.1|9013.3|9027.3|9024.5|9011.1|9008.3|5272
1644509700000|2022-02-10 16:15:00|9016.7|9013.9|9005.1|9002.3|9019.1|9016.3|8993.1|8990.3|2433
1644510000000|2022-02-10 16:20:00|9005.5|9002.7|9028.8|9026|9033.2|9030.4|9003.7|9000.9|4217
1644510300000|2022-02-10 16:25:00|9028.3|9025.5|9029.4|9026.6|9035.6|9032.8|9009.2|9006.4|5780
1644510600000|2022-02-10 16:30:00|9029.5|9026.7|9024|9021.2|9033.4|9030.6|9018.8|9016|2622
1644510900000|2022-02-10 16:35:00|9025|9022.2|9024.1|9021.3|9028.6|9025.8|9011|9008.2|1795
1644511200000|2022-02-10 16:40:00|9024|9021.2|9027.2|9024.4|9033.9|9031.1|9015.4|9012.6|2467
1644511500000|2022-02-10 16:45:00|9027.3|9024.5|9054.8|9052|9063.2|9060.4|9027.2|9024.4|6695
1644511800000|2022-02-10 16:50:00|9054.7|9051.9|9042.9|9040.1|9061.1|9058.3|9036.9|9034.1|3265
1644512100000|2022-02-10 16:55:00|9043.4|9040.6|9051.4|9048.6|9057.6|9054.8|9040.9|9038.1|1846
1644512400000|2022-02-10 17:00:00|9052|9049.2|9039.4|9036.6|9053.6|9050.8|9038|9035.2|2254
1644512700000|2022-02-10 17:05:00|9039.6|9036.8|9036.9|9034.1|9042|9039.2|9032.8|9030|2077
1644513000000|2022-02-10 17:10:00|9036.8|9034|9024|9021.2|9040.4|9037.6|9023.5|9020.7|3082
1644513300000|2022-02-10 17:15:00|9023.9|9021.1|9019.5|9016.7|9027|9024.2|9011.1|9006.4|3056
1644513600000|2022-02-10 17:20:00|9019.9|9017.1|9016.7|9013.9|9020.3|9017.5|9012.5|9009.7|1304
1644513900000|2022-02-10 17:25:00|9016.8|9014|9022.6|9019.8|9026.1|9023.3|9016.3|9013.5|2032
1644514200000|2022-02-10 17:30:00|9022.8|9020|9014.7|9011.9|9027.2|9024.4|9011.5|9008.7|1277
1644514500000|2022-02-10 17:35:00|9014.5|9011.7|9021.8|9019|9023.8|9021|9012.7|9009.9|1181
1644514800000|2022-02-10 17:40:00|9022.2|9019.4|9011.5|9008.7|9022.2|9019.4|9009.1|9006.3|753
1644515100000|2022-02-10 17:45:00|9011.9|9009.1|8991.9|8989.1|9012.5|9009.7|8977.9|8975.1|3889
1644515400000|2022-02-10 17:50:00|8992.1|8989.3|8981.9|8979.1|8995.5|8992.7|8978.9|8976.1|3263
1644515700000|2022-02-10 17:55:00|8981.7|8978.9|8971.9|8969.1|8986.5|8983.7|8952|8949.2|5295
1644516000000|2022-02-10 18:00:00|8970.9|8968.1|8944|8941.2|8973.6|8970.8|8943|8940.2|3317
1644516300000|2022-02-10 18:05:00|8943.9|8941.1|8944|8941.2|8956.6|8953.8|8926.9|8924.1|4360
1644516600000|2022-02-10 18:10:00|8943.6|8940.8|8939.2|8936.4|8947.9|8945.1|8936.2|8933.4|2166
1644516900000|2022-02-10 18:15:00|8938.2|8935.4|8907.9|8905.1|8947.2|8944.4|8906.5|8903.7|4036
1644517200000|2022-02-10 18:20:00|8908|8905.2|8928.6|8925.8|8931.8|8929|8906.5|8903.7|4122
1644517500000|2022-02-10 18:25:00|8929.1|8926.3|8927.6|8924.8|8939.1|8936.3|8919.6|8916.8|3141
1644517800000|2022-02-10 18:30:00|8927.7|8924.9|8903.6|8900.8|8936.2|8933.4|8903.6|8900.8|1989
1644518100000|2022-02-10 18:35:00|8903.7|8900.9|8859.8|8857|8906.2|8903.4|8855.4|8852.6|6207
1644518400000|2022-02-10 18:40:00|8859.7|8856.9|8873.7|8870.9|8890.1|8887.3|8855.7|8852.9|4731
1644518700000|2022-02-10 18:45:00|8873.6|8870.8|8861.4|8858.6|8875.8|8873|8858.5|8855.7|2995
1644519000000|2022-02-10 18:50:00|8860.8|8858|8884|8881.2|8888.9|8886.1|8860.8|8858|3224
1644519300000|2022-02-10 18:55:00|8883.3|8880.5|8888.3|8885.5|8892.4|8889.6|8876.7|8873.9|2424
1644519600000|2022-02-10 19:00:00|8889.3|8886.5|8868.5|8865.7|8890.3|8887.5|8865.3|8862.5|3719
1644519900000|2022-02-10 19:05:00|8868.9|8866.1|8890.3|8887.5|8890.9|8888.1|8864.5|8861.7|2500
1644520200000|2022-02-10 19:10:00|8890.5|8887.7|8883|8880.2|8893.1|8890.3|8876|8873.2|2751
1644520500000|2022-02-10 19:15:00|8882.4|8879.6|8854.9|8852.1|8883.1|8880.3|8852.8|8850|3827
1644520800000|2022-02-10 19:20:00|8853.9|8851.1|8879.2|8876.4|8881.2|8878.4|8852.9|8850.1|3736
1644521100000|2022-02-10 19:25:00|8879.4|8876.6|8884.8|8882|8893|8890.2|8875.2|8872.4|16256
1644521400000|2022-02-10 19:30:00|8885|8882.2|8882.5|8879.7|8904.5|8901.7|8879.5|8876.7|4668
1644521700000|2022-02-10 19:35:00|8883.5|8880.7|8876|8873.2|8884.9|8882.1|8864.4|8861.6|1860
1644522000000|2022-02-10 19:40:00|8876.1|8873.3|8873.8|8871|8880.5|8877.7|8870.8|8868|842
1644522300000|2022-02-10 19:45:00|8874.2|8871.4|8866.4|8863.6|8877|8874.2|8866.4|8863.6|608
1644522600000|2022-02-10 19:50:00|8866.8|8864|8861.9|8859.1|8871.3|8868.5|8849.3|8846.5|2469
1644522900000|2022-02-10 19:55:00|8862.3|8859.5|8891.7|8888.9|8892.1|8889.3|8861.9|8859.1|1014
1644523200000|2022-02-10 20:00:00|8891.8|8889|8885.5|8882.7|8892.3|8889.5|8878.1|8875.3|810
1644523500000|2022-02-10 20:05:00|8885.6|8882.8|8905.2|8902.4|8908.8|8906|8881.7|8878.9|1464
1644523800000|2022-02-10 20:10:00|8905.4|8902.6|8910.9|8908.1|8911.8|8909|8902.3|8899.5|1094
1644524100000|2022-02-10 20:15:00|8910.2|8907.4|8906.9|8904.1|8915.3|8912.5|8904.5|8901.7|743
1644524400000|2022-02-10 20:20:00|8907.9|8905.1|8911.9|8909.1|8912|8909.2|8901.9|8899.1|1575
1644524700000|2022-02-10 20:25:00|8912|8909.2|8904.2|8901.4|8912|8909.2|8901.2|8898.4|1275
1644525000000|2022-02-10 20:30:00|8904.3|8901.5|8893.3|8890.5|8904.7|8901.9|8888.3|8885.5|667
1644525300000|2022-02-10 20:35:00|8893.5|8890.7|8888.3|8885.5|8894.7|8891.9|8882.3|8879.5|495
1644525600000|2022-02-10 20:40:00|8888.1|8885.3|8892.3|8889.5|8895.8|8893|8884.7|8881.9|440
1644525900000|2022-02-10 20:45:00|8891.9|8889.1|8882|8879.2|8891.9|8889.1|8875.7|8872.9|669
1644526200000|2022-02-10 20:50:00|8881.8|8879|8879.9|8877.1|8885.9|8883.1|8873.9|8871.1|639
1644526500000|2022-02-10 20:55:00|8880.4|8877.6|8906.4|8903.6|8910|8907.2|8880.4|8877.6|823
1644526800000|2022-02-10 21:00:00|8906.5|8903.7|8891|8888.2|8907.6|8904.8|8890.5|8887.7|423
1644527100000|2022-02-10 21:05:00|8891.1|8888.3|8894.1|8891.3|8896.6|8893.8|8891.1|8888.3|317
1644527400000|2022-02-10 21:10:00|8893.6|8890.8|8896.1|8893.3|8898.1|8895.3|8889.6|8886.8|119
1644527700000|2022-02-10 21:15:00|8896|8893.2|8899.1|8896.3|8900.1|8897.3|8895|8892.2|75
1644528000000|2022-02-10 21:20:00|8898.9|8896.1|8892.3|8889.5|8899.2|8896.4|8890.7|8887.9|455
1644528300000|2022-02-10 21:25:00|8892.2|8889.4|8887.3|8884.5|8892.2|8889.4|8885.3|8882.5|556
1644528600000|2022-02-10 21:30:00|8887.2|8884.4|8890.8|8888|8890.9|8888.1|8884.2|8881.4|174
1644528900000|2022-02-10 21:35:00|8891.3|8888.5|8892.8|8890|8893.9|8891.1|8890.7|8887.9|85
1644529200000|2022-02-10 21:40:00|8892.6|8889.8|8897.2|8894.4|8898.8|8896|8892.6|8889.8|137
1644529500000|2022-02-10 21:45:00|8897.9|8895.1|8903.3|8900.5|8904.8|8902|8892|8889.2|261
1644529800000|2022-02-10 21:50:00|8903.7|8900.9|8899.9|8897.1|8904.7|8901.9|8895.8|8893|292
1644530100000|2022-02-10 21:55:00|8899.8|8897|8897.9|8895.1|8900.7|8897.9|8894.4|8891.6|131
1644534000000|2022-02-10 23:00:00|8888.4|8885.6|8899.2|8895.2|8901.1|8896.9|8888.4|8885.1|318
1644534300000|2022-02-10 23:05:00|8898.7|8895.9|8898.2|8895.4|8902.2|8899.4|8897.6|8894.8|206
1644534600000|2022-02-10 23:10:00|8898.4|8895.6|8902|8899.2|8903.3|8900.5|8897.5|8894.7|99
1644534900000|2022-02-10 23:15:00|8902.3|8899.5|8905.3|8902.5|8905.3|8902.5|8899.3|8896.5|145
1644535200000|2022-02-10 23:20:00|8904.8|8902|8903.3|8900.5|8904.8|8902|8902.7|8899.9|44
1644535500000|2022-02-10 23:25:00|8903.2|8900.4|8897.8|8895|8906.7|8903.9|8896.3|8893.5|129
1644535800000|2022-02-10 23:30:00|8897.3|8894.5|8898.3|8895.5|8900.3|8897.5|8896.2|8893.4|109
1644536100000|2022-02-10 23:35:00|8897.9|8895.1|8899.8|8897|8901.3|8898.5|8895.6|8892.8|138
1644536400000|2022-02-10 23:40:00|8899.6|8896.8|8895.4|8892.6|8899.6|8896.8|8895.4|8892.6|54
1644536700000|2022-02-10 23:45:00|8895.9|8893.1|8897.8|8895|8897.8|8895|8894.2|8891.4|43
1644537000000|2022-02-10 23:50:00|8897.5|8894.7|8895.2|8892.4|8899.2|8896.4|8893.2|8890.4|35
1644537300000|2022-02-10 23:55:00|8895.1|8892.3|8889|8886.2|8895.6|8892.8|8887.6|8884.8|159
1644537600000|2022-02-11 00:00:00|8889.7|8886.9|8884.9|8882.1|8892.6|8889.8|8884.9|8882.1|126
1644537900000|2022-02-11 00:05:00|8884.7|8881.9|8890.9|8888.1|8890.9|8888.1|8882.9|8880.1|117
1644538200000|2022-02-11 00:10:00|8890.8|8888|8887.4|8884.6|8890.9|8888.1|8886.9|8884.1|37
1644538500000|2022-02-11 00:15:00|8887.3|8884.5|8881.3|8878.5|8887.8|8885|8879.3|8876.5|131
1644538800000|2022-02-11 00:20:00|8881.4|8878.6|8877.6|8874.8|8882.3|8879.5|8876.6|8873.8|157
1644539100000|2022-02-11 00:25:00|8877.3|8874.5|8863.7|8860.9|8878.8|8876|8863.6|8860.8|455
1644539400000|2022-02-11 00:30:00|8863.6|8860.8|8864.5|8861.7|8865|8862.2|8862.2|8859.4|192
1644539700000|2022-02-11 00:35:00|8864.4|8861.6|8864.4|8861.6|8865|8862.2|8863|8860.2|64
1644540000000|2022-02-11 00:40:00|8863.7|8860.9|8869|8866.2|8871.5|8868.7|8862.6|8859.8|175
1644540300000|2022-02-11 00:45:00|8869.1|8866.3|8872.9|8870.1|8873.6|8870.8|8868|8865.2|75
1644540600000|2022-02-11 00:50:00|8873.1|8870.3|8868.9|8866.1|8874.2|8871.4|8868.9|8866.1|89
1644540900000|2022-02-11 00:55:00|8868.8|8866|8869.4|8866.6|8871.9|8869.1|8865.3|8862.5|132
1644541200000|2022-02-11 01:00:00|8872.3|8869.5|8870.3|8867.5|8880.5|8877.7|8860.7|8857.9|941
1644541500000|2022-02-11 01:05:00|8870.2|8867.4|8857|8854.2|8872.2|8869.4|8855.4|8852.6|492
1644541800000|2022-02-11 01:10:00|8856.8|8854|8865.2|8862.4|8865.4|8862.6|8855.1|8852.3|310
1644542100000|2022-02-11 01:15:00|8865.4|8862.6|8870.8|8868|8879.2|8876.4|8863.2|8860.4|346
1644542400000|2022-02-11 01:20:00|8870.7|8867.9|8857.6|8854.8|8870.7|8867.9|8857.4|8854.6|343
1644542700000|2022-02-11 01:25:00|8857.4|8854.6|8858.8|8856|8859.7|8856.9|8852.7|8849.9|376
1644543000000|2022-02-11 01:30:00|8859.5|8856.7|8852.9|8850.1|8859.8|8857|8840.7|8837.9|1045
1644543300000|2022-02-11 01:35:00|8852.8|8850|8858.6|8855.8|8865.9|8863.1|8848.8|8846|590
1644543600000|2022-02-11 01:40:00|8859.2|8856.4|8856.3|8853.5|8866|8863.2|8856.3|8853.5|170
1644543900000|2022-02-11 01:45:00|8855.8|8853|8846.6|8843.8|8856.4|8853.6|8845.4|8842.6|272
1644544200000|2022-02-11 01:50:00|8846.5|8843.7|8851.8|8849|8855.7|8852.9|8844.5|8841.7|361
1644544500000|2022-02-11 01:55:00|8852.8|8850|8853.5|8850.7|8859.4|8856.6|8850.7|8847.9|320
1644544800000|2022-02-11 02:00:00|8853.1|8850.3|8853.3|8850.5|8859.6|8856.8|8851.6|8848.8|209
1644545100000|2022-02-11 02:05:00|8853.2|8850.4|8854.1|8851.3|8855.1|8852.3|8849.2|8846.4|172
1644545400000|2022-02-11 02:10:00|8854|8851.2|8855.1|8852.3|8856.3|8853.5|8849|8846.2|195
1644545700000|2022-02-11 02:15:00|8854.9|8852.1|8857.2|8854.4|8859.9|8857.1|8852.1|8849.3|150
1644546000000|2022-02-11 02:20:00|8857.3|8854.5|8857.1|8854.3|8860.8|8858|8854.9|8852.1|169
1644546300000|2022-02-11 02:25:00|8857.3|8854.5|8862.9|8860.1|8863.1|8860.3|8856.1|8853.3|183
1644546600000|2022-02-11 02:30:00|8863.4|8860.6|8867.1|8864.3|8871|8868.2|8863|8860.2|497
1644546900000|2022-02-11 02:35:00|8866.6|8863.8|8873.7|8870.9|8873.9|8871.1|8864.6|8861.8|298
1644547200000|2022-02-11 02:40:00|8873.4|8870.6|8873.8|8871|8880.2|8877.4|8872.4|8869.6|463
1644547500000|2022-02-11 02:45:00|8873.7|8870.9|8884.6|8881.8|8885.2|8882.4|8873.2|8870.4|293
1644547800000|2022-02-11 02:50:00|8883.9|8881.1|8888.9|8886.1|8889.3|8886.5|8879.9|8877.1|618
1644548100000|2022-02-11 02:55:00|8888.8|8886|8894.8|8892|8900.5|8897.7|8884.9|8882.1|743
1644548400000|2022-02-11 03:00:00|8894.7|8891.9|8882.9|8880.1|8895.9|8893.1|8881.5|8878.7|384
1644548700000|2022-02-11 03:05:00|8882.5|8879.7|8877.9|8875.1|8883.5|8880.7|8877.9|8875.1|219
1644549000000|2022-02-11 03:10:00|8877.7|8874.9|8870.9|8868.1|8877.9|8875.1|8870.9|8868.1|384
1644549300000|2022-02-11 03:15:00|8870.4|8867.6|8874.9|8872.1|8878.2|8875.4|8869.9|8867.1|171
1644549600000|2022-02-11 03:20:00|8875|8872.2|8881|8878.2|8882.1|8879.3|8875|8872.2|180
1644549900000|2022-02-11 03:25:00|8881.1|8878.3|8879.3|8876.5|8882.1|8879.3|8875.8|8873|124
1644550200000|2022-02-11 03:30:00|8879.4|8876.6|8876|8873.2|8881.9|8879.1|8875.9|8873.1|103
1644550500000|2022-02-11 03:35:00|8875.9|8873.1|8873.8|8871|8876.8|8873.6|8873|8870.2|132
1644550800000|2022-02-11 03:40:00|8873.9|8871.1|8869.5|8866.7|8874.8|8872|8868.5|8865.7|304
1644551100000|2022-02-11 03:45:00|8869.9|8867.1|8870.9|8868.1|8873.9|8871.1|8868.9|8866.1|88
1644551400000|2022-02-11 03:50:00|8870.8|8868|8867.3|8864.5|8874.5|8871.7|8867.3|8864.5|247
1644551700000|2022-02-11 03:55:00|8867.4|8864.6|8868.7|8865.9|8869.3|8866.5|8865.3|8862.5|273
1644552000000|2022-02-11 04:00:00|8868.3|8865.5|8871.9|8869.1|8873.3|8870.5|8868.3|8865.5|149
1644552300000|2022-02-11 04:05:00|8871.5|8868.7|8870.4|8867.6|8872.5|8869.7|8870|8867.2|52
1644552600000|2022-02-11 04:10:00|8870.5|8867.7|8874.9|8872.1|8879.2|8876.4|8868.5|8865.7|189
1644552900000|2022-02-11 04:15:00|8874.4|8871.6|8874.9|8872.1|8877.1|8874.3|8873.4|8870.6|80
1644553200000|2022-02-11 04:20:00|8875|8872.2|8876|8873.2|8879.4|8876.6|8874.4|8871.6|87
1644553500000|2022-02-11 04:25:00|8875.9|8873.1|8870.4|8867.6|8876|8873.2|8869.4|8866.6|52
1644553800000|2022-02-11 04:30:00|8870|8867.2|8869|8866.2|8872|8869.2|8867.4|8864.6|133
1644554100000|2022-02-11 04:35:00|8869.1|8866.3|8864.4|8861.6|8871|8868.2|8864.4|8861.6|103
1644554400000|2022-02-11 04:40:00|8864.9|8862.1|8861.6|8858.8|8865.4|8862.6|8857.1|8854.3|330
1644554700000|2022-02-11 04:45:00|8862.1|8859.3|8857.8|8855|8863.5|8860.7|8855.8|8853|180
1644555000000|2022-02-11 04:50:00|8857.2|8854.4|8860.2|8857.4|8861.2|8858.4|8856.8|8854|175
1644555300000|2022-02-11 04:55:00|8860|8857.2|8863.7|8860.9|8865.1|8862.3|8859.6|8856.8|127
1644555600000|2022-02-11 05:00:00|8863.6|8860.8|8858.7|8855.9|8863.7|8860.9|8856.8|8854|132
1644555900000|2022-02-11 05:05:00|8858.8|8856|8860.2|8857.4|8861.1|8858.3|8858.2|8855.4|71
1644556200000|2022-02-11 05:10:00|8859.7|8856.9|8861.2|8858.4|8861.2|8858.4|8856.1|8853.3|109
1644556500000|2022-02-11 05:15:00|8861.7|8858.9|8860.6|8857.8|8862.8|8860|8860.5|8857.7|108
1644556800000|2022-02-11 05:20:00|8860.5|8857.7|8856.5|8853.7|8861.1|8858.3|8855.9|8853.1|130
1644557100000|2022-02-11 05:25:00|8856.9|8854.1|8850.4|8847.6|8857.9|8855.1|8848.7|8845.9|373
1644557400000|2022-02-11 05:30:00|8850.5|8847.7|8835.8|8833|8853.9|8851.1|8834.3|8831.5|750
1644557700000|2022-02-11 05:35:00|8835.6|8832.8|8843.9|8841.1|8844|8841.2|8834.6|8831.8|399
1644558000000|2022-02-11 05:40:00|8844|8841.2|8842.3|8839.5|8848.9|8846.1|8840.8|8838|283
1644558300000|2022-02-11 05:45:00|8841.8|8839|8845.6|8842.8|8846.4|8843.6|8839.8|8837|245
1644558600000|2022-02-11 05:50:00|8845.7|8842.9|8849.6|8846.8|8851.6|8848.8|8844.6|8841.8|398
1644558900000|2022-02-11 05:55:00|8849.4|8846.6|8839.8|8837|8849.6|8846.8|8839.6|8836.8|224
1644559200000|2022-02-11 06:00:00|8839.7|8836.9|8834.8|8832|8842.8|8840|8833.9|8831.1|375
1644559500000|2022-02-11 06:05:00|8834.9|8832.1|8836.3|8833.5|8837.2|8834.4|8828.5|8825.7|663
1644559800000|2022-02-11 06:10:00|8836.1|8833.3|8825.9|8823.1|8836.8|8834|8824.4|8821.6|409
1644560100000|2022-02-11 06:15:00|8826|8823.2|8830.3|8827.5|8830.8|8828|8824.3|8821.5|273
1644560400000|2022-02-11 06:20:00|8830.2|8827.4|8827.2|8824.4|8834|8831.2|8826.5|8823.7|293
1644560700000|2022-02-11 06:25:00|8827.3|8824.5|8823.9|8821.1|8828.3|8825.5|8815.7|8812.9|428
1644561000000|2022-02-11 06:30:00|8824|8821.2|8813.7|8810.9|8825.9|8823.1|8813.5|8810.7|543
1644561300000|2022-02-11 06:35:00|8812.9|8810.1|8823|8820.2|8824.9|8822.1|8812.9|8810.1|485
1644561600000|2022-02-11 06:40:00|8822.9|8820.1|8824.9|8822.1|8825|8822.2|8812.3|8809.5|583
1644561900000|2022-02-11 06:45:00|8825.4|8822.6|8821.9|8819.1|8831.9|8829.1|8821.9|8819.1|458
1644562200000|2022-02-11 06:50:00|8821.7|8818.9|8822.6|8819.8|8827|8824.2|8816.5|8813.7|234
1644562500000|2022-02-11 06:55:00|8823|8820.2|8820.9|8818.1|8823.6|8820.8|8818.6|8815.8|186
1644562800000|2022-02-11 07:00:00|8820.8|8818|8820.3|8817.5|8833|8830.2|8814.8|8812|401
1644563100000|2022-02-11 07:05:00|8820.4|8817.6|8837.8|8835|8842.9|8840.1|8820.4|8817.6|608
1644563400000|2022-02-11 07:10:00|8838.3|8835.5|8849.8|8847|8851.8|8849|8837.4|8834.6|601
1644563700000|2022-02-11 07:15:00|8849.3|8846.5|8839.8|8837|8851.9|8849.1|8838.8|8836|246
1644564000000|2022-02-11 07:20:00|8839.1|8836.3|8835.2|8832.4|8842.6|8839.8|8831.2|8828.4|405
1644564300000|2022-02-11 07:25:00|8835.1|8832.3|8837.7|8834.9|8842.8|8840|8830.1|8827.3|309
1644564600000|2022-02-11 07:30:00|8837.6|8834.8|8849.1|8846.3|8856.1|8853.3|8833.7|8830.9|551
1644564900000|2022-02-11 07:35:00|8849|8846.2|8857.6|8854.8|8861.5|8858.7|8845.5|8842.7|375
1644565200000|2022-02-11 07:40:00|8857.5|8854.7|8858.1|8855.3|8861.1|8858.3|8857.1|8854.3|272
1644565500000|2022-02-11 07:45:00|8858|8855.2|8865.4|8862.6|8868.1|8865.3|8851.3|8848.5|658
1644565800000|2022-02-11 07:50:00|8864.9|8862.1|8872|8869.2|8876|8873.2|8864.9|8862.1|592
1644566100000|2022-02-11 07:55:00|8872.4|8869.6|8872.6|8869.8|8879.6|8876.8|8871|8868.2|552
1644566400000|2022-02-11 08:00:00|8871.6|8868.8|8865.5|8862.7|8873.1|8870.3|8848.4|8845.6|1324
1644566700000|2022-02-11 08:05:00|8865.1|8862.3|8881.2|8878.4|8882.2|8879.4|8861.6|8858.8|1316
1644567000000|2022-02-11 08:10:00|8880.6|8877.8|8882.7|8879.9|8889.8|8887|8878.2|8875.4|797
1644567300000|2022-02-11 08:15:00|8882.6|8879.8|8883|8880.2|8890|8886.2|8879.8|8877|786
1644567600000|2022-02-11 08:20:00|8882.8|8880|8882.9|8880.1|8884.4|8881.6|8869.9|8867.1|767
1644567900000|2022-02-11 08:25:00|8882.8|8880|8896.5|8893.7|8899.5|8896.7|8874.9|8872.1|1144
1644568200000|2022-02-11 08:30:00|8897.3|8894.5|8889|8886.2|8901.5|8898.7|8889|8886.2|991
1644568500000|2022-02-11 08:35:00|8887.6|8884.8|8891.2|8888.4|8900.1|8897.3|8887|8884.2|705
1644568800000|2022-02-11 08:40:00|8890.7|8887.9|8890.3|8887.5|8907.5|8904.7|8889.7|8886.9|974
1644569100000|2022-02-11 08:45:00|8890.2|8887.4|8893.8|8891|8900.1|8897.3|8889.7|8886.9|730
1644569400000|2022-02-11 08:50:00|8893.9|8891.1|8894.1|8891.3|8902|8899.2|8889|8886.2|575
1644569700000|2022-02-11 08:55:00|8895.1|8892.3|8885.5|8882.7|8900.5|8897.7|8876.9|8874.1|1052
1644570000000|2022-02-11 09:00:00|8886.1|8883.3|8913.1|8910.3|8923.6|8920.8|8884.3|8881.5|2741
1644570300000|2022-02-11 09:05:00|8912.5|8909.7|8915|8912.2|8918.8|8916|8908.1|8905.3|673
1644570600000|2022-02-11 09:10:00|8914.8|8912|8924.2|8921.4|8924.6|8921.8|8909.7|8906.9|570
1644570900000|2022-02-11 09:15:00|8924.8|8922|8925.2|8922.4|8931.4|8928.6|8918.1|8915.3|1015
1644571200000|2022-02-11 09:20:00|8925.3|8922.5|8930|8927.2|8930|8927.2|8919.2|8916.4|543
1644571500000|2022-02-11 09:25:00|8930.5|8927.7|8932.2|8929.4|8935.8|8933|8924.1|8921.3|938
1644571800000|2022-02-11 09:30:00|8932|8929.2|8932.3|8929.5|8936.3|8933.5|8927|8924.2|802
1644572100000|2022-02-11 09:35:00|8932.2|8929.4|8928.3|8925.5|8935.8|8933|8923.8|8921|842
1644572400000|2022-02-11 09:40:00|8928.4|8925.6|8921.2|8918.4|8928.8|8926|8911.5|8908.7|1020
1644572700000|2022-02-11 09:45:00|8921.3|8918.5|8923|8920.2|8927.4|8924.6|8919.8|8917|362
1644573000000|2022-02-11 09:50:00|8922.6|8919.8|8913.9|8911.1|8923.6|8920.8|8905.3|8902.5|680
1644573300000|2022-02-11 09:55:00|8914.1|8911.3|8923.6|8920.8|8925.4|8922.6|8910.3|8907.5|476
1644573600000|2022-02-11 10:00:00|8924|8921.2|8929.6|8926.8|8947.9|8945.1|8922|8919.2|1813
1644573900000|2022-02-11 10:05:00|8930.1|8927.3|8936.2|8933.4|8937.7|8934.9|8925.1|8922.3|864
1644574200000|2022-02-11 10:10:00|8935.7|8932.9|8918.1|8915.3|8936.3|8933.5|8917.8|8915|591
1644574500000|2022-02-11 10:15:00|8918.2|8915.4|8913.8|8911|8922|8919.2|8905.1|8902.3|663
1644574800000|2022-02-11 10:20:00|8913.9|8911.1|8930.3|8927.5|8944|8941.2|8913.9|8911.1|936
1644575100000|2022-02-11 10:25:00|8930.1|8927.3|8919.1|8916.3|8935.2|8932.4|8914.1|8911.3|356
1644575400000|2022-02-11 10:30:00|8919.2|8916.4|8916.1|8913.3|8921.8|8919|8906|8903.2|498
1644575700000|2022-02-11 10:35:00|8916.2|8913.4|8928.2|8925.4|8929.2|8926.4|8910.2|8907.4|563
1644576000000|2022-02-11 10:40:00|8927.2|8924.4|8923.2|8920.4|8934.2|8931.4|8922.6|8919.8|653
1644576300000|2022-02-11 10:45:00|8924.2|8921.4|8928.7|8925.9|8931.2|8928.4|8917|8914.2|662
1644576600000|2022-02-11 10:50:00|8928.6|8925.8|8936.1|8933.3|8939.2|8936.4|8927.2|8924.4|442
1644576900000|2022-02-11 10:55:00|8937.1|8934.3|8946|8943.2|8948.5|8945.7|8933.1|8930.3|562
1644577200000|2022-02-11 11:00:00|8945.5|8942.7|8931.9|8929.1|8948.5|8945.7|8931.9|8929.1|878
1644577500000|2022-02-11 11:05:00|8932.3|8929.5|8943.3|8940.5|8947.8|8945|8929.7|8926.9|941
1644577800000|2022-02-11 11:10:00|8943.4|8940.6|8951.9|8949.1|8954.5|8951.7|8938.8|8936|602
1644578100000|2022-02-11 11:15:00|8952|8949.2|8955.5|8952.7|8957.5|8954.7|8948.3|8945.5|859
1644578400000|2022-02-11 11:20:00|8955.7|8952.9|8941.7|8938.9|8957.6|8954.8|8941.6|8938.8|544
1644578700000|2022-02-11 11:25:00|8942.1|8939.3|8953.7|8950.9|8956.1|8953.3|8938.5|8935.7|544
1644579000000|2022-02-11 11:30:00|8953.6|8950.8|8951.7|8948.9|8964.5|8961.7|8949.2|8946.4|879
1644579300000|2022-02-11 11:35:00|8951.8|8949|8973.3|8970.5|8982.3|8979.5|8950.7|8947.9|1502
1644579600000|2022-02-11 11:40:00|8973.8|8971|8967.7|8964.9|8974.2|8971.4|8962.9|8960.1|911
1644579900000|2022-02-11 11:45:00|8968.1|8965.3|8959.4|8956.6|8970.6|8967.8|8956.1|8953.3|583
1644580200000|2022-02-11 11:50:00|8959.5|8956.7|8962.4|8959.6|8969.8|8967|8959.5|8956.7|407
1644580500000|2022-02-11 11:55:00|8962.8|8960|8967.8|8965|8971.4|8968.6|8960.4|8957.6|427
1644580800000|2022-02-11 12:00:00|8968|8965.2|8984.5|8981.7|8994|8991.2|8968|8965.2|1580
1644581100000|2022-02-11 12:05:00|8984.9|8982.1|8989|8986.2|8992.8|8990|8983.8|8981|762
1644581400000|2022-02-11 12:10:00|8989.8|8987|9003.9|9001.1|9007.9|9005.1|8989|8986.2|1182
1644581700000|2022-02-11 12:15:00|9004|9001.2|8992.6|8989.8|9005|9002.2|8990.5|8987.7|874
1644582000000|2022-02-11 12:20:00|8993.1|8990.3|8993|8990.2|8997.7|8994.9|8989.5|8986.7|568
1644582300000|2022-02-11 12:25:00|8993.1|8990.3|9008.5|9005.7|9010.1|9007.3|8991.6|8988.8|773
1644582600000|2022-02-11 12:30:00|9008.4|9005.6|9009.1|9006.3|9013.7|9010.9|9002.1|8999.3|1189
1644582900000|2022-02-11 12:35:00|9008.3|9005.5|9015.4|9012.6|9019.1|9016.3|9006.8|9004|899
1644583200000|2022-02-11 12:40:00|9015.7|9012.9|9006.5|9003.7|9019.1|9016.3|9006|9003.2|929
1644583500000|2022-02-11 12:45:00|9006.6|9003.8|9001|8998.2|9009.6|9006.8|8998.4|8995.6|1137
1644583800000|2022-02-11 12:50:00|9001.2|8998.4|8996.2|8993.4|9003|9000.2|8992.6|8989.8|868
1644584100000|2022-02-11 12:55:00|8996.4|8993.6|8991.2|8988.4|8997|8994.2|8989|8986.2|1114
1644584400000|2022-02-11 13:00:00|8991.1|8988.3|9015|9012.2|9021|9018.2|8983.2|8980.4|3001
1644584700000|2022-02-11 13:05:00|9015.4|9012.6|9007.1|9004.3|9018.6|9015.8|8997|8994.2|1376
1644585000000|2022-02-11 13:10:00|9007.2|9004.4|9002|8999.2|9013.2|9010.4|8991.9|8989.1|1403
1644585300000|2022-02-11 13:15:00|9002.5|8999.7|8998.3|8995.5|9005.2|9002.4|8988.6|8985.8|1738
1644585600000|2022-02-11 13:20:00|8998.4|8995.6|9002.4|8999.6|9013|9010.2|8992.8|8990|3494
1644585900000|2022-02-11 13:25:00|9002|8999.2|9001.6|8998.8|9012|9009.2|8992.3|8989.5|1244
1644586200000|2022-02-11 13:30:00|9002.2|8999.4|8994|8991.2|9007.7|9004.9|8989.9|8987.1|1450
1644586500000|2022-02-11 13:35:00|8994.1|8991.3|8981.7|8978.9|8998.1|8995.3|8967.3|8964.5|2778
1644586800000|2022-02-11 13:40:00|8981.8|8979|8990.1|8987.3|8991.7|8988.9|8971.1|8968.3|2340
1644587100000|2022-02-11 13:45:00|8990.7|8987.9|8985.2|8982.4|8992.1|8989.3|8976.7|8973.9|1235
1644587400000|2022-02-11 13:50:00|8984.6|8981.8|8978|8975.2|8986.3|8983.5|8972.8|8970|1123
1644587700000|2022-02-11 13:55:00|8977.9|8975.1|8998.4|8995.6|8998.8|8996|8968.8|8966|1774
1644588000000|2022-02-11 14:00:00|8998|8995.2|8980.8|8978|8999.4|8996.6|8967|8964.2|4202
1644588300000|2022-02-11 14:05:00|8980.4|8977.6|8961.1|8958.3|8980.4|8977.6|8950.1|8947.3|3303
1644588600000|2022-02-11 14:10:00|8960.7|8957.9|8979.3|8976.5|8981.1|8978.3|8960.1|8957.3|2390
1644588900000|2022-02-11 14:15:00|8979.7|8976.9|8982.5|8979.7|8982.5|8979.7|8969.5|8966.7|1948
1644589200000|2022-02-11 14:20:00|8982.1|8979.3|8986.1|8983.3|8987.5|8984.7|8975.5|8972.7|1616
1644589500000|2022-02-11 14:25:00|8985.5|8982.7|8981.2|8978.4|8987|8984.2|8976.5|8973.7|1102
1644589800000|2022-02-11 14:30:00|8981|8978.2|8975.7|8972.9|8987.9|8985.1|8972.2|8969.4|3084
1644590100000|2022-02-11 14:35:00|8975.3|8972.5|8984.4|8981.6|8993.6|8990.8|8971.7|8968.9|2763
1644590400000|2022-02-11 14:40:00|8984.6|8981.8|8987.5|8984.7|8990.4|8987.6|8974.8|8972|3133
1644590700000|2022-02-11 14:45:00|8987.4|8984.6|8984.1|8981.3|8993.4|8990.6|8981.8|8979|2378
1644591000000|2022-02-11 14:50:00|8984.3|8981.5|8987.7|8984.9|8992.1|8989.3|8971.5|8968.7|2581
1644591300000|2022-02-11 14:55:00|8988.1|8985.3|8977.7|8974.9|8993.7|8990.9|8972.2|8969.4|1528
1644591600000|2022-02-11 15:00:00|8977.9|8975.1|9001.4|8998.6|9006.1|9003.3|8977.9|8975.1|3212
1644591900000|2022-02-11 15:05:00|9001.5|8998.7|8993.3|8990.5|9003.9|9001.1|8984.9|8982.1|2546
1644592200000|2022-02-11 15:10:00|8993.2|8990.4|8987.1|8984.3|8999.7|8996.9|8983.7|8980.9|1368
1644592500000|2022-02-11 15:15:00|8987.2|8984.4|9002.4|8999.6|9004.7|9001.9|8983.5|8980.7|1927
1644592800000|2022-02-11 15:20:00|9002.7|8999.9|9010.6|9007.8|9011.8|9009|9000|8997.2|2306
1644593100000|2022-02-11 15:25:00|9011|9008.2|9006.8|9004|9017.6|9014.8|9003.4|9000.6|2209
1644593400000|2022-02-11 15:30:00|9007.4|9004.6|9030.3|9027.5|9032.5|9029.7|9006.8|9004|6484
1644593700000|2022-02-11 15:35:00|9030.5|9027.7|9030.5|9027.7|9040.5|9037.7|9026.1|9023.3|3257
1644594000000|2022-02-11 15:40:00|9030.8|9028|9032|9029.2|9035.6|9032.8|9024.6|9021.8|2388
1644594300000|2022-02-11 15:45:00|9032.4|9029.6|9031.4|9028.6|9038.6|9035.8|9029.4|9026.6|1486
1644594600000|2022-02-11 15:50:00|9031.5|9028.7|9041.4|9038.6|9043.7|9040.9|9028|9025.2|2306
1644594900000|2022-02-11 15:55:00|9041|9038.2|9044.4|9041.6|9047.8|9045|9040|9037.2|2419
1644595200000|2022-02-11 16:00:00|9044|9041.2|9063.3|9060.5|9070|9067.2|9036.6|9032.6|4410
1644595500000|2022-02-11 16:05:00|9063.6|9060.8|9053.3|9050.5|9066.8|9064|9052.3|9049.5|2235
1644595800000|2022-02-11 16:10:00|9053.4|9050.6|9041.8|9039|9056.5|9053.7|9030.1|9027.3|3088
1644596100000|2022-02-11 16:15:00|9041.9|9039.1|9061.5|9058.7|9069.1|9066.3|9036|9033.2|2740
1644596400000|2022-02-11 16:20:00|9061.6|9058.8|9069.7|9066.9|9072.9|9070.1|9058.6|9055.8|2185
1644596700000|2022-02-11 16:25:00|9070.1|9067.3|9055|9052.2|9072.7|9069.9|9049.7|9046.9|3584
1644597000000|2022-02-11 16:30:00|9054.8|9052|9039.1|9036.3|9063.5|9060.7|9033.2|9030.4|3526
1644597300000|2022-02-11 16:35:00|9039.5|9036.7|9020.6|9017.8|9042.5|9039.7|9013.8|9011|3962
1644597600000|2022-02-11 16:40:00|9020.5|9017.7|9031.4|9028.6|9033.5|9030.7|9014.4|9011.6|1965
1644597900000|2022-02-11 16:45:00|9031.6|9028.8|9030.8|9028|9039.2|9036.4|9026.1|9023.3|2252
1644598200000|2022-02-11 16:50:00|9030.7|9027.9|9032.1|9029.3|9034.8|9032|9024|9021.2|1629
1644598500000|2022-02-11 16:55:00|9032.5|9029.7|9028.8|9026|9036.8|9034|9026.9|9024.1|1541
1644598800000|2022-02-11 17:00:00|9028.7|9025.9|9013.5|9010.7|9028.7|9025.9|9013.5|9010.7|2446
1644599100000|2022-02-11 17:05:00|9013.1|9010.3|9024.5|9021.7|9024.5|9021.7|9009.7|9006.9|2165
1644599400000|2022-02-11 17:10:00|9024.9|9022.1|9032.9|9030.1|9037.3|9034.5|9020.4|9017.6|2655
1644599700000|2022-02-11 17:15:00|9033.3|9030.5|9058.7|9055.9|9064.1|9061.3|9032.9|9030.1|2752
1644600000000|2022-02-11 17:20:00|9058.6|9055.8|9063.5|9060.7|9068.1|9065.3|9048.9|9046.1|1864
1644600300000|2022-02-11 17:25:00|9062.5|9059.7|9088.6|9085.8|9093.7|9090.9|9062.5|9059.7|3585
1644600600000|2022-02-11 17:30:00|9089|9086.2|9086.6|9083.8|9101.9|9099.1|9084.5|9081.7|2716
1644600900000|2022-02-11 17:35:00|9086.2|9083.4|9090.9|9088.1|9097.1|9094.3|9086.2|9083.4|2688
1644601200000|2022-02-11 17:40:00|9091.5|9088.7|9080.6|9077.8|9091.5|9088.7|9074.9|9072.1|1947
1644601500000|2022-02-11 17:45:00|9080|9077.2|9065.2|9062.4|9080.6|9077.8|9059.8|9057|2225
1644601800000|2022-02-11 17:50:00|9064.3|9061.5|9064|9061.2|9066.5|9063.7|9050.6|9047.8|1783
1644602100000|2022-02-11 17:55:00|9064.4|9061.6|9074.2|9071.4|9081.3|9078.5|9059.6|9056.8|2951
1644602400000|2022-02-11 18:00:00|9074.7|9071.9|9076.3|9073.5|9085.6|9082.8|9074.3|9071.5|1767
1644602700000|2022-02-11 18:05:00|9076.4|9073.6|9076.4|9073.6|9084|9081.2|9070.2|9067.4|1183
1644603000000|2022-02-11 18:10:00|9076.5|9073.7|9076|9073.2|9078.6|9075.8|9066|9063.2|1879
1644603300000|2022-02-11 18:15:00|9076.4|9073.6|9068.5|9065.7|9078|9075.2|9060.1|9057.3|2624
1644603600000|2022-02-11 18:20:00|9068.4|9065.6|9071.3|9068.5|9079.7|9076.9|9066.1|9063.3|1870
1644603900000|2022-02-11 18:25:00|9071.8|9069|9087.1|9084.3|9088.7|9085.9|9070.3|9067.5|2011
1644604200000|2022-02-11 18:30:00|9086.7|9083.9|9200.7|9197.9|9209|9206.2|9078.1|9075.3|16586
1644604500000|2022-02-11 18:35:00|9200.4|9197.6|9225.4|9222.6|9248.2|9245.4|9164.6|9158.6|16261
1644604800000|2022-02-11 18:40:00|9225.8|9223|9274.2|9271.4|9276.3|9273.5|9202.4|9199.6|13899
1644605100000|2022-02-11 18:45:00|9274.1|9271.3|9302.1|9299.3|9314.7|9311.9|9258.4|9255.6|9756
1644605400000|2022-02-11 18:50:00|9302.5|9299.7|9279.9|9277.1|9304.7|9301.9|9259.6|9256.8|9678
1644605700000|2022-02-11 18:55:00|9279.8|9277|9261.2|9258.4|9293.5|9290.7|9259.1|9256.3|9881
1644606000000|2022-02-11 19:00:00|9260.8|9258|9229.3|9226.5|9271.9|9269.1|9197.8|9195|11301
1644606300000|2022-02-11 19:05:00|9229.2|9226.4|9202.2|9199.4|9229.3|9226.5|9195|9192.2|8634
1644606600000|2022-02-11 19:10:00|9202.5|9199.7|9169|9166.2|9209.1|9206.3|9151.6|9148.8|8549
1644606900000|2022-02-11 19:15:00|9168.9|9166.1|9155.5|9152.7|9170.9|9168.1|9143.4|9140.6|9679
1644607200000|2022-02-11 19:20:00|9155.9|9153.1|9176.8|9174|9177.1|9174.3|9148.2|9145.4|6979
1644607500000|2022-02-11 19:25:00|9176.6|9173.8|9178.7|9175.9|9191.7|9188.9|9147|9144.2|20410
1644607800000|2022-02-11 19:30:00|9178.6|9175.8|9173.3|9170.5|9185.8|9182.9|9156.5|9153.7|6421
1644608100000|2022-02-11 19:35:00|9173.2|9170.4|9188.1|9185.3|9197.4|9194.6|9164.7|9161.6|4423
1644608400000|2022-02-11 19:40:00|9187.8|9185|9201.2|9198.4|9204.5|9201.7|9181.8|9179|2705
1644608700000|2022-02-11 19:45:00|9201.6|9198.8|9211.4|9208.6|9211.6|9208.8|9196.9|9194.1|2177
1644609000000|2022-02-11 19:50:00|9212.3|9209.5|9198.6|9195.8|9220.4|9217.6|9197.6|9194.8|2054
1644609300000|2022-02-11 19:55:00|9198.7|9195.9|9212.7|9209.9|9224.4|9221.6|9198.6|9195.8|2254
1644609600000|2022-02-11 20:00:00|9212.8|9210|9222|9219.2|9228.9|9226.1|9210.6|9207.8|1637
1644609900000|2022-02-11 20:05:00|9221.9|9219.1|9208.5|9205.7|9223|9220.2|9196.4|9193.6|2019
1644610200000|2022-02-11 20:10:00|9208.4|9205.6|9198.8|9196|9211.5|9208.7|9192.2|9189.4|898
1644610500000|2022-02-11 20:15:00|9198.9|9196.1|9193.4|9190.6|9206.8|9204|9185|9182.2|1200
1644610800000|2022-02-11 20:20:00|9193.5|9190.7|9209.5|9206.7|9213.3|9210.5|9192.4|9189.6|1101
1644611100000|2022-02-11 20:25:00|9209|9206.2|9211.5|9208.7|9211.6|9208.8|9201.1|9198.3|889
1644611400000|2022-02-11 20:30:00|9211.4|9208.6|9204.7|9201.9|9211.4|9208.6|9191.2|9188.4|1197
1644611700000|2022-02-11 20:35:00|9205.1|9202.3|9218.8|9216|9222.2|9219.4|9200.7|9197.9|1002
1644612000000|2022-02-11 20:40:00|9218.9|9216.1|9219.4|9216.6|9225.9|9223.1|9213.9|9210.9|865
1644612300000|2022-02-11 20:45:00|9219.8|9217|9240.8|9238|9240.9|9238.1|9212.6|9209.8|1273
1644612600000|2022-02-11 20:50:00|9241.2|9238.4|9224|9221.2|9242.1|9239.3|9220.6|9217.8|1643
1644612900000|2022-02-11 20:55:00|9223.9|9221.1|9234.9|9232.1|9234.9|9232.1|9222.9|9220.1|1011
1644613200000|2022-02-11 21:00:00|9234.7|9231.9|9274.6|9271.8|9283.1|9280.3|9231|9228.2|1470
1644613500000|2022-02-11 21:05:00|9274.7|9271.9|9244.5|9241.7|9275.2|9272.4|9242.4|9239.6|1275
1644613800000|2022-02-11 21:10:00|9245|9242.2|9231.8|9229|9249.1|9246.3|9230.7|9227.9|609
1644614100000|2022-02-11 21:15:00|9232.4|9229.6|9240.4|9237.6|9243.4|9240.6|9228.1|9225.3|467
1644614400000|2022-02-11 21:20:00|9240.8|9238|9246.6|9243.8|9248.2|9245.4|9233.7|9230.9|455
1644614700000|2022-02-11 21:25:00|9246.2|9243.4|9239.1|9236.3|9249.6|9246.4|9238.6|9235.8|350
1644615000000|2022-02-11 21:30:00|9239.3|9236.5|9235.6|9232.8|9243|9240.2|9235.1|9232.3|599
1644615300000|2022-02-11 21:35:00|9235.4|9232.6|9236.5|9233.7|9237.4|9234.6|9224.1|9221.3|705
1644615600000|2022-02-11 21:40:00|9236.7|9233.9|9244.4|9241.6|9248.3|9245.5|9236.6|9233.8|197
1644615900000|2022-02-11 21:45:00|9244.2|9241.4|9244.1|9240.1|9244.2|9241.4|9231.8|9229|536
1644616200000|2022-02-11 21:50:00|9247.2|9237.2|9241.4|9237.4|9261.4|9258.6|9240.6|9234.9|1218
1644616500000|2022-02-11 21:55:00|9238.8|9236|9238.7|9228.7|9248.2|9243.4|9231|9225.8|1658
1644793200000|2022-02-13 23:00:00|9247.5|9243.5|9221.6|9218.8|9255|9248|9192.7|9185.7|1948
1644793500000|2022-02-13 23:05:00|9221.1|9218.3|9223.3|9220.5|9228.1|9222.6|9214.2|9208.6|1172
1644793800000|2022-02-13 23:10:00|9223.2|9220.4|9235.2|9232.4|9240.2|9237.4|9220.8|9217.5|672
1644794100000|2022-02-13 23:15:00|9235.3|9232.5|9237.7|9234.9|9241.2|9238.4|9233.7|9230.9|401
1644794400000|2022-02-13 23:20:00|9237.3|9234.5|9238.8|9236|9245.8|9243|9237.3|9234.5|426
1644794700000|2022-02-13 23:25:00|9239.3|9236.5|9247.5|9244.7|9260.4|9254.2|9239.3|9234.2|666
1644795000000|2022-02-13 23:30:00|9248|9245.2|9246.6|9243.8|9250.2|9247.1|9241.1|9238.3|420
1644795300000|2022-02-13 23:35:00|9247.2|9244.4|9255.3|9252.5|9255.7|9252.9|9246|9242.8|341
1644795600000|2022-02-13 23:40:00|9255.7|9252.9|9274.9|9272.1|9283.3|9280.5|9253.7|9250.9|1437
1644795900000|2022-02-13 23:45:00|9276.3|9273.5|9267.5|9264.7|9276.9|9274.1|9262.5|9259.7|387
1644796200000|2022-02-13 23:50:00|9268|9265.2|9271|9268.2|9277.1|9274.3|9266|9263.2|218
1644796500000|2022-02-13 23:55:00|9270.5|9267.7|9278.5|9275.7|9280.4|9277.6|9270.5|9267.7|214
1644796800000|2022-02-14 00:00:00|9278.4|9275.6|9314.5|9311.7|9330.1|9326.7|9277.4|9274.6|1275
1644797100000|2022-02-14 00:05:00|9315.1|9312.3|9295.1|9292.3|9315.6|9312.8|9295.1|9292.3|938
1644797400000|2022-02-14 00:10:00|9294.6|9291.8|9302.7|9299.9|9310.5|9307.6|9290.1|9285.2|1234
1644797700000|2022-02-14 00:15:00|9302.3|9299.5|9298.7|9295.9|9306.7|9303.9|9296.9|9294.1|447
1644798000000|2022-02-14 00:20:00|9299.2|9296.4|9287.1|9284.3|9299.2|9296.4|9280.5|9277.7|583
1644798300000|2022-02-14 00:25:00|9286.6|9283.8|9280.4|9277.6|9286.6|9283.8|9280|9277.2|261
1644798600000|2022-02-14 00:30:00|9280.5|9277.7|9269.1|9266.3|9280.6|9277.8|9267|9264.2|371
1644798900000|2022-02-14 00:35:00|9269|9266.2|9281.1|9278.3|9281.1|9278.3|9261.6|9258.8|347
1644799200000|2022-02-14 00:40:00|9281.5|9278.7|9283.3|9280.5|9286.5|9283.7|9274.9|9272.1|373
1644799500000|2022-02-14 00:45:00|9283.5|9280.7|9275|9272.2|9284.4|9281.1|9271|9268.2|188
1644799800000|2022-02-14 00:50:00|9274.5|9271.7|9283.5|9280.7|9288|9285.2|9273.5|9270.7|183
1644800100000|2022-02-14 00:55:00|9283.1|9280.3|9297.9|9295.1|9299.9|9297.1|9282.1|9279.3|324
1644800400000|2022-02-14 01:00:00|9297.4|9294.6|9324.5|9321.7|9335.6|9332.8|9297.4|9294.6|2192
1644800700000|2022-02-14 01:05:00|9325|9322.2|9325.4|9322.6|9331|9328.2|9309.5|9306.7|822
1644801000000|2022-02-14 01:10:00|9325.5|9322.7|9302.6|9299.8|9329.4|9326.6|9301.5|9298.7|764
1644801300000|2022-02-14 01:15:00|9302.5|9299.7|9305.4|9302.6|9324.3|9321.5|9302|9299.2|690
1644801600000|2022-02-14 01:20:00|9305|9302.2|9306.6|9303.8|9310.5|9307.7|9292.5|9289.7|701
1644801900000|2022-02-14 01:25:00|9306.5|9303.7|9290.6|9287.8|9306.5|9303.7|9286.5|9283.7|525
1644802200000|2022-02-14 01:30:00|9290.5|9287.7|9286.6|9283.8|9297.7|9294.9|9286.6|9283.8|487
1644802500000|2022-02-14 01:35:00|9286.7|9283.9|9273.6|9270.8|9286.7|9283.9|9271.7|9268.9|795
1644802800000|2022-02-14 01:40:00|9273.7|9270.9|9271.8|9269|9274.8|9272|9261.3|9258.5|699
1644803100000|2022-02-14 01:45:00|9271.9|9269.1|9280.2|9277.4|9282.7|9279.9|9269.4|9266.6|510
1644803400000|2022-02-14 01:50:00|9280.7|9277.9|9296.6|9293.8|9297.9|9295.1|9278.2|9275.4|597
1644803700000|2022-02-14 01:55:00|9296.7|9293.9|9301.6|9298.8|9303.7|9300.9|9290.6|9287.8|558
1644804000000|2022-02-14 02:00:00|9301.5|9298.7|9294.5|9291.7|9303.6|9300.8|9292.5|9289.7|480
1644804300000|2022-02-14 02:05:00|9294.6|9291.8|9287.5|9284.7|9297.5|9294.7|9286.9|9284.1|314
1644804600000|2022-02-14 02:10:00|9287.9|9285.1|9287|9284.2|9293|9290.2|9284.4|9281.6|406
1644804900000|2022-02-14 02:15:00|9287.4|9284.6|9291|9288.2|9291|9288.2|9283.4|9280.6|197
1644805200000|2022-02-14 02:20:00|9290.4|9287.6|9290.4|9287.6|9292.5|9289.7|9283.5|9280.7|256
1644805500000|2022-02-14 02:25:00|9290.3|9287.5|9294.4|9291.6|9294.8|9292|9288.8|9286|103
1644805800000|2022-02-14 02:30:00|9294.5|9291.7|9297.3|9294.5|9305.9|9303.1|9294.4|9291.6|360
1644806100000|2022-02-14 02:35:00|9296.8|9294|9295.3|9292.5|9301.3|9298.5|9292.8|9290|198
1644806400000|2022-02-14 02:40:00|9295.5|9292.7|9316.4|9313.6|9316.4|9313.6|9295.5|9292.7|525
1644806700000|2022-02-14 02:45:00|9315.9|9313.1|9312.2|9309.4|9319|9316.2|9310.4|9307.6|488
1644807000000|2022-02-14 02:50:00|9312.3|9309.5|9313.8|9311|9316.1|9313.3|9303.8|9301|504
1644807300000|2022-02-14 02:55:00|9313.7|9310.9|9308.8|9306|9319.6|9316.8|9308.2|9305.4|306
1644807600000|2022-02-14 03:00:00|9308.7|9305.9|9312.2|9309.4|9313.2|9310.4|9301.7|9298.9|320
1644807900000|2022-02-14 03:05:00|9312.3|9309.5|9306.4|9303.6|9312.3|9309.5|9301.3|9298.5|424
1644808200000|2022-02-14 03:10:00|9306.3|9303.5|9300.4|9297.6|9308.3|9305.5|9298.4|9295.6|294
1644808500000|2022-02-14 03:15:00|9300.3|9297.5|9306.3|9303.5|9306.8|9304|9298.8|9296|391
1644808800000|2022-02-14 03:20:00|9305.4|9302.6|9301.8|9299|9305.4|9302.6|9298.7|9295.9|414
1644809100000|2022-02-14 03:25:00|9302.3|9299.5|9289.7|9286.9|9302.3|9299.5|9287.2|9284.4|502
1644809400000|2022-02-14 03:30:00|9290.1|9287.3|9292.6|9289.8|9293.7|9290.9|9286|9283.2|268
1644809700000|2022-02-14 03:35:00|9292.1|9289.3|9291.6|9288.8|9303.1|9296.7|9288.1|9285.3|311
1644810000000|2022-02-14 03:40:00|9292|9289.2|9285|9282.2|9292.6|9289.8|9281.6|9278.8|224
1644810300000|2022-02-14 03:45:00|9284.5|9281.7|9284|9281.2|9288|9285.2|9282.5|9279.7|140
1644810600000|2022-02-14 03:50:00|9284.1|9281.3|9288.1|9285.3|9288.1|9285.3|9283|9280.2|95
1644810900000|2022-02-14 03:55:00|9288|9285.2|9284.5|9281.7|9288|9285.2|9280.9|9278.1|176
1644811200000|2022-02-14 04:00:00|9284|9281.2|9279.8|9277|9287|9284.2|9276.8|9274|297
1644811500000|2022-02-14 04:05:00|9279.3|9276.5|9283.2|9280.4|9283.8|9281|9279.3|9276.5|229
1644811800000|2022-02-14 04:10:00|9282.7|9279.9|9276.2|9273.4|9282.7|9279.9|9274.3|9271.5|275
1644812100000|2022-02-14 04:15:00|9276.1|9273.3|9277.8|9275|9280.7|9277.9|9274.2|9271.4|213
1644812400000|2022-02-14 04:20:00|9277.3|9274.5|9276.8|9274|9281.2|9278.4|9275.8|9273|171
1644812700000|2022-02-14 04:25:00|9276.7|9273.9|9277.6|9274.8|9278.6|9275.8|9274.7|9271.9|120
1644813000000|2022-02-14 04:30:00|9277.5|9274.7|9276.6|9273.8|9278.6|9275.8|9274.1|9271.3|118
1644813300000|2022-02-14 04:35:00|9276.7|9273.9|9274.6|9271.8|9278.1|9275.3|9272.6|9269.8|84
1644813600000|2022-02-14 04:40:00|9275.1|9272.3|9276.6|9273.8|9277.5|9274.7|9272.5|9269.7|92
1644813900000|2022-02-14 04:45:00|9276.7|9273.9|9282.5|9279.7|9283.5|9280.7|9276.5|9273.7|180
1644814200000|2022-02-14 04:50:00|9282|9279.2|9282.5|9279.7|9284.6|9281.8|9279.5|9276.7|173
1644814500000|2022-02-14 04:55:00|9282.6|9279.8|9284.5|9281.7|9285.5|9282.7|9281|9278.2|164
1644814800000|2022-02-14 05:00:00|9284|9281.2|9294.9|9292.1|9298.9|9296.1|9281.3|9278.5|635
1644815100000|2022-02-14 05:05:00|9294.4|9291.6|9296.2|9293.4|9296.6|9293.8|9288|9285.2|421
1644815400000|2022-02-14 05:10:00|9296.1|9293.3|9300.1|9297.3|9305.7|9302.9|9293.6|9290.8|412
1644815700000|2022-02-14 05:15:00|9299.6|9296.8|9302|9299.2|9303.5|9300.7|9296.4|9293.6|137
1644816000000|2022-02-14 05:20:00|9301.5|9298.7|9300.9|9298.1|9304.1|9301.3|9297.1|9294.3|190
1644816300000|2022-02-14 05:25:00|9301.9|9299.1|9305.8|9303|9306.5|9303.7|9301.9|9299.1|192
1644816600000|2022-02-14 05:30:00|9305.9|9303.1|9304.9|9302.1|9310.5|9307.7|9297.8|9295|484
1644816900000|2022-02-14 05:35:00|9305.3|9302.5|9293.4|9290.6|9306|9303.2|9286.8|9284|497
1644817200000|2022-02-14 05:40:00|9293.5|9290.7|9287.3|9284.5|9294.4|9291.6|9286.3|9283.5|245
1644817500000|2022-02-14 05:45:00|9287.4|9284.6|9281.8|9279|9290.4|9287.6|9280.3|9277.5|237
1644817800000|2022-02-14 05:50:00|9280.9|9278.1|9283.8|9281|9286.4|9283.6|9278.8|9276|298
1644818100000|2022-02-14 05:55:00|9284.2|9281.4|9286.8|9284|9287.3|9284.5|9280.7|9277.9|141
1644818400000|2022-02-14 06:00:00|9287.3|9284.5|9286.3|9283.5|9291.8|9289|9282.8|9280|263
1644818700000|2022-02-14 06:05:00|9286.2|9283.4|9277.2|9274.4|9288.8|9286|9273.7|9270.9|273
1644819000000|2022-02-14 06:10:00|9277.3|9274.5|9278.3|9275.5|9282.3|9279.5|9275.2|9272.4|194
1644819300000|2022-02-14 06:15:00|9278.2|9275.4|9276.2|9273.4|9284.7|9281.9|9273.1|9270.3|269
1644819600000|2022-02-14 06:20:00|9276.1|9273.3|9279.2|9276.4|9281.2|9278.4|9273.1|9270.3|161
1644819900000|2022-02-14 06:25:00|9278.7|9275.9|9280.2|9277.4|9282.7|9279.9|9277.2|9274.4|224
1644820200000|2022-02-14 06:30:00|9280.1|9277.3|9267.2|9264.4|9280.1|9277.3|9261.6|9258.8|632
1644820500000|2022-02-14 06:35:00|9267.1|9264.3|9258|9255.2|9267.2|9264.4|9256.1|9253.3|532
1644820800000|2022-02-14 06:40:00|9258.1|9255.3|9258.5|9255.7|9260.6|9257.8|9250|9247.2|676
1644821100000|2022-02-14 06:45:00|9258|9255.2|9271.1|9268.3|9271.5|9268.7|9257.5|9254.7|513
1644821400000|2022-02-14 06:50:00|9271|9268.2|9285|9282.2|9286.5|9283.7|9265.5|9262.7|634
1644821700000|2022-02-14 06:55:00|9284.9|9282.1|9286.6|9283.8|9294.1|9291.3|9279.5|9276.7|359
1644822000000|2022-02-14 07:00:00|9286.5|9283.7|9252.6|9249.8|9286.5|9283.7|9248.6|9245.8|951
1644822300000|2022-02-14 07:05:00|9252.8|9250|9270.8|9268|9270.9|9268.1|9241.5|9238.7|1045
1644822600000|2022-02-14 07:10:00|9270.7|9267.9|9270.3|9267.5|9278.8|9276|9264.7|9261.9|443
1644822900000|2022-02-14 07:15:00|9270.2|9267.4|9275.3|9272.5|9276.9|9274.1|9260.8|9258|354
1644823200000|2022-02-14 07:20:00|9275.2|9272.4|9264.2|9261.4|9275.8|9273|9259.7|9256.9|279
1644823500000|2022-02-14 07:25:00|9264.7|9261.9|9276.7|9273.9|9278.2|9275.4|9264.2|9261.4|398
1644823800000|2022-02-14 07:30:00|9276.6|9273.8|9277.6|9274.8|9278.1|9275.3|9265.6|9262.8|322
1644824100000|2022-02-14 07:35:00|9277.1|9274.3|9281.1|9278.3|9285.2|9282.4|9273.1|9270.3|579
1644824400000|2022-02-14 07:40:00|9280.7|9277.9|9278.6|9275.8|9285.1|9282.3|9266.7|9263.9|492
1644824700000|2022-02-14 07:45:00|9278.2|9275.4|9294.3|9291.5|9294.8|9292|9276.6|9273.8|734
1644825000000|2022-02-14 07:50:00|9294.2|9291.4|9297|9294.2|9298.4|9295.6|9284|9281.2|646
1644825300000|2022-02-14 07:55:00|9296.9|9294.1|9287.8|9285|9299.9|9297.1|9282.8|9279.6|650
1644825600000|2022-02-14 08:00:00|9287.3|9284.5|9227.7|9224.9|9287.3|9284.5|9218.6|9215.8|2888
1644825900000|2022-02-14 08:05:00|9227.6|9224.8|9219.7|9216.9|9228.7|9225.9|9212.6|9209.8|1631
1644826200000|2022-02-14 08:10:00|9219.6|9216.8|9183.5|9180.7|9221.3|9218.5|9169.5|9166.7|2758
1644826500000|2022-02-14 08:15:00|9184|9181.2|9147.4|9144.6|9189.1|9186.3|9143.8|9141|2243
1644826800000|2022-02-14 08:20:00|9149.4|9146.6|9158.4|9155.6|9167.5|9164.7|9126.4|9123.6|4409
1644827100000|2022-02-14 08:25:00|9158.9|9156.1|9174.5|9171.7|9182|9179.2|9154.9|9152.1|3389
1644827400000|2022-02-14 08:30:00|9174.6|9171.8|9142.8|9140|9180.5|9177.7|9141.5|9138.7|2589
1644827700000|2022-02-14 08:35:00|9143.3|9140.5|9131.9|9129.1|9159.9|9157.1|9128.8|9126|1644
1644828000000|2022-02-14 08:40:00|9132.4|9129.6|9157.9|9155.1|9167.4|9164.6|9132.4|9129.6|1541
1644828300000|2022-02-14 08:45:00|9157.8|9155|9147.9|9145.1|9168.1|9165.3|9146.5|9143.7|1217
1644828600000|2022-02-14 08:50:00|9148|9145.2|9154.3|9151.5|9160.9|9158.1|9146.8|9144|796
1644828900000|2022-02-14 08:55:00|9153.8|9151|9153.7|9150.9|9161.3|9158.5|9144.7|9141.9|827
1644829200000|2022-02-14 09:00:00|9153.8|9151|9113.8|9111|9154.7|9151.9|9103.2|9100.4|2979
1644829500000|2022-02-14 09:05:00|9114.3|9111.5|9158.9|9156.1|9158.9|9156.1|9110.3|9107.5|1498
1644829800000|2022-02-14 09:10:00|9158.8|9156|9142.2|9139.4|9163.9|9161.1|9135.7|9132.9|1234
1644830100000|2022-02-14 09:15:00|9142.1|9139.3|9164.2|9161.4|9165.1|9162.3|9142.1|9139.3|834
1644830400000|2022-02-14 09:20:00|9164.1|9161.3|9167.7|9164.9|9186.8|9184|9161.7|9158.9|1316
1644830700000|2022-02-14 09:25:00|9167.3|9164.5|9173.2|9170.4|9182.7|9179.9|9165.7|9162.9|807
1644831000000|2022-02-14 09:30:00|9173.1|9170.3|9178.8|9176|9183.8|9181|9168.2|9165.4|805
1644831300000|2022-02-14 09:35:00|9178.3|9175.5|9162.4|9159.6|9187.3|9184.5|9158.6|9155.8|1025
1644831600000|2022-02-14 09:40:00|9161.4|9158.6|9131.2|9128.4|9162.4|9159.6|9123.2|9120.4|1794
1644831900000|2022-02-14 09:45:00|9130.7|9127.9|9140.3|9137.5|9151.4|9148.6|9128.7|9125.9|1001
1644832200000|2022-02-14 09:50:00|9140.2|9137.4|9123.3|9120.5|9141.8|9139|9117.7|9114.9|970
1644832500000|2022-02-14 09:55:00|9122.8|9120|9133.2|9130.4|9145.9|9143.1|9119.4|9116.6|973
1644832800000|2022-02-14 10:00:00|9133.3|9130.5|9157.3|9154.5|9161.2|9158.4|9129.2|9126.4|1000
1644833100000|2022-02-14 10:05:00|9157.2|9154.4|9168.3|9165.5|9171.3|9168.5|9153.8|9151|979
1644833400000|2022-02-14 10:10:00|9168.2|9165.4|9173.9|9171.1|9176.3|9173.5|9161.2|9158.4|629
1644833700000|2022-02-14 10:15:00|9174.3|9171.5|9166.2|9163.4|9184.3|9181.5|9161.8|9159|730
1644834000000|2022-02-14 10:20:00|9166.7|9163.9|9168.3|9165.5|9174.3|9171.5|9159.3|9156.5|428
1644834300000|2022-02-14 10:25:00|9168.2|9165.4|9159.2|9156.4|9180.3|9177.5|9156.1|9153.3|575
1644834600000|2022-02-14 10:30:00|9159.3|9156.5|9162.2|9159.4|9172.3|9169.5|9159.3|9156.5|375
1644834900000|2022-02-14 10:35:00|9162.3|9159.5|9177.2|9174.4|9180.3|9177.5|9161.2|9158.4|471
1644835200000|2022-02-14 10:40:00|9177.1|9174.3|9163.1|9160.3|9183.8|9181|9156.9|9154.1|1191
1644835500000|2022-02-14 10:45:00|9163.5|9160.7|9190.1|9187.3|9195.2|9192.4|9163.1|9160.3|770
1644835800000|2022-02-14 10:50:00|9190|9187.2|9185.1|9182.3|9196|9193.2|9185|9182.2|532
1644836100000|2022-02-14 10:55:00|9185.5|9182.7|9179.5|9176.7|9188.6|9185.8|9175.1|9172.3|389
1644836400000|2022-02-14 11:00:00|9179.4|9176.6|9175|9172.2|9186.6|9183.8|9174.9|9172.1|440
1644836700000|2022-02-14 11:05:00|9175.4|9172.6|9169.3|9166.5|9180|9177.2|9162.8|9160|659
1644837000000|2022-02-14 11:10:00|9170.3|9167.5|9166.7|9163.9|9179.7|9176.9|9161.3|9158.5|469
1644837300000|2022-02-14 11:15:00|9166.8|9164|9180|9177.2|9185.4|9182.6|9166.7|9163.9|370
1644837600000|2022-02-14 11:20:00|9180.4|9177.6|9179|9176.2|9184|9181.2|9172|9169.2|256
1644837900000|2022-02-14 11:25:00|9178|9175.2|9159.8|9157|9180|9177.2|9153.8|9151|548
1644838200000|2022-02-14 11:30:00|9159.3|9156.5|9145.8|9143|9161.4|9158.6|9131.4|9128.6|1931
1644838500000|2022-02-14 11:35:00|9145.7|9142.9|9145.7|9142.9|9152.9|9150.1|9138.2|9135.4|679
1644838800000|2022-02-14 11:40:00|9145.8|9143|9141.8|9139|9147.7|9144.9|9121.2|9118.4|969
1644839100000|2022-02-14 11:45:00|9141.7|9138.9|9137.1|9134.3|9145.9|9143.1|9125.6|9122.8|849
1644839400000|2022-02-14 11:50:00|9136.5|9133.7|9136.1|9133.3|9140.5|9137.7|9127.6|9124.8|722
1644839700000|2022-02-14 11:55:00|9135.6|9132.8|9118.2|9115.4|9145.6|9142.8|9114.1|9111.3|1024
1644840000000|2022-02-14 12:00:00|9118.7|9115.9|9131|9128.2|9138.2|9135.4|9111.6|9108.8|1214
1644840300000|2022-02-14 12:05:00|9131.1|9128.3|9131.3|9128.5|9135|9132.2|9121.9|9119.1|686
1644840600000|2022-02-14 12:10:00|9131.4|9128.6|9134.2|9131.4|9138.8|9136|9118.6|9115.8|738
1644840900000|2022-02-14 12:15:00|9133.7|9130.9|9136.4|9133.6|9147.2|9144.4|9131.2|9128.4|636
1644841200000|2022-02-14 12:20:00|9136.3|9133.5|9121.8|9119|9140.2|9137.4|9114|9111.2|1239
1644841500000|2022-02-14 12:25:00|9121.7|9118.9|9107.6|9104.8|9123.5|9120.7|9102|9099.2|1645
1644841800000|2022-02-14 12:30:00|9108.2|9105.4|9116.7|9113.9|9127.8|9125|9105.2|9102.4|1084
1644842100000|2022-02-14 12:35:00|9116.6|9113.8|9090.1|9087.3|9119.1|9116.3|9081.6|9078.8|3088
1644842400000|2022-02-14 12:40:00|9089.6|9086.8|9092.5|9089.7|9128.2|9125.4|9077.1|9074.3|5309
1644842700000|2022-02-14 12:45:00|9092.4|9089.6|9083.9|9081.1|9120.9|9118.1|9072.5|9069.7|3326
1644843000000|2022-02-14 12:50:00|9084|9081.2|9107.8|9105|9110.2|9107.4|9083|9080.2|1566
1644843300000|2022-02-14 12:55:00|9106.8|9104|9081.4|9078.6|9120.4|9117.6|9073.3|9070.5|1868
1644843600000|2022-02-14 13:00:00|9081.5|9078.7|9091.7|9088.9|9101.5|9098.7|9065.9|9063.1|3817
1644843900000|2022-02-14 13:05:00|9092.1|9089.3|9095.4|9092.6|9097|9094.2|9072.6|9069.8|1704
1644844200000|2022-02-14 13:10:00|9095|9092.2|9093.8|9091|9108.6|9105.8|9085.8|9083|1702
1644844500000|2022-02-14 13:15:00|9093.3|9090.5|9082.1|9079.3|9101.3|9098.5|9076.1|9073.3|1353
1644844800000|2022-02-14 13:20:00|9082.6|9079.8|9099.5|9096.7|9108.6|9105.8|9082.1|9079.3|1253
1644845100000|2022-02-14 13:25:00|9099.4|9096.6|9115.4|9112.6|9123.4|9120.6|9095.9|9093.1|1597
1644845400000|2022-02-14 13:30:00|9115.9|9113.1|9107.9|9105.1|9118|9115.2|9102.9|9100.1|1134
1644845700000|2022-02-14 13:35:00|9108.4|9105.6|9099.1|9096.3|9111.4|9108.6|9084.4|9081.6|2111
1644846000000|2022-02-14 13:40:00|9099|9096.2|9088.6|9085.8|9118.7|9115.9|9086.4|9083.6|1552
1644846300000|2022-02-14 13:45:00|9089.6|9086.8|9108.3|9105.5|9121.8|9119|9089.1|9086.3|1385
1644846600000|2022-02-14 13:50:00|9108.8|9106|9137.2|9134.4|9140.8|9138|9105.7|9102.9|2309
1644846900000|2022-02-14 13:55:00|9137.6|9134.8|9118.1|9115.3|9145.8|9143|9117.6|9114.8|2179
1644847200000|2022-02-14 14:00:00|9118.6|9115.8|9105.7|9102.9|9127.7|9124.9|9101.6|9098.8|2160
1644847500000|2022-02-14 14:05:00|9103.7|9100.9|9106.7|9103.9|9113.7|9110.9|9088.7|9085.9|2067
1644847800000|2022-02-14 14:10:00|9107.7|9104.9|9103.9|9101.1|9128.3|9125.5|9096.9|9094.1|2310
1644848100000|2022-02-14 14:15:00|9103.4|9100.6|9091.8|9089|9104.4|9101.6|9082.5|9079.7|2528
1644848400000|2022-02-14 14:20:00|9091.3|9088.5|9094.5|9091.7|9100|9097.2|9081.3|9078.5|1841
1644848700000|2022-02-14 14:25:00|9094|9091.2|9095.9|9093.1|9097.4|9094.6|9082.8|9080|1328
1644849000000|2022-02-14 14:30:00|9096.3|9093.5|9104.5|9101.7|9107.6|9104.8|9070.3|9067.5|3584
1644849300000|2022-02-14 14:35:00|9104.4|9101.6|9109.7|9106.9|9116.7|9113.9|9090.1|9087.3|2721
1644849600000|2022-02-14 14:40:00|9109.8|9107|9125.3|9122.5|9139.3|9136.5|9109.8|9107|3158
1644849900000|2022-02-14 14:45:00|9124.8|9122|9158.9|9156.1|9163.4|9159.1|9103|9100.2|5553
1644850200000|2022-02-14 14:50:00|9158.4|9155.6|9161.7|9158.9|9173.2|9170.4|9149.2|9146.4|4280
1644850500000|2022-02-14 14:55:00|9162.2|9159.4|9176.3|9173.5|9180.2|9177.4|9156.1|9153.3|3209
1644850800000|2022-02-14 15:00:00|9176.7|9173.9|9168.7|9165.9|9181.3|9178.5|9151.1|9148.3|3591
1644851100000|2022-02-14 15:05:00|9169.7|9166.9|9191.5|9188.7|9198.5|9195.7|9168.2|9165.4|2772
1644851400000|2022-02-14 15:10:00|9192.5|9189.7|9181.3|9178.5|9204.4|9201.6|9178.8|9176|2908
1644851700000|2022-02-14 15:15:00|9181.4|9178.6|9165.3|9162.5|9189.9|9187.1|9162.8|9160|2418
1644852000000|2022-02-14 15:20:00|9165.2|9162.4|9159.9|9157.1|9165.2|9162.4|9140.7|9137.9|2363
1644852300000|2022-02-14 15:25:00|9158.5|9155.7|9138.4|9135.6|9160.5|9157.7|9134.8|9132|1983
1644852600000|2022-02-14 15:30:00|9138.8|9136|9143.4|9140.6|9149.9|9147.1|9118.2|9115.4|2793
1644852900000|2022-02-14 15:35:00|9143.9|9141.1|9166.5|9163.7|9173.5|9170.7|9141.8|9139|2641
1644853200000|2022-02-14 15:40:00|9166.4|9163.6|9164.1|9161.3|9172.5|9169.7|9144.3|9141.5|1838
1644853500000|2022-02-14 15:45:00|9163.1|9160.3|9184.8|9182|9185.7|9182.9|9161.1|9158.3|2362
1644853800000|2022-02-14 15:50:00|9185.3|9182.5|9185.4|9182.6|9192.9|9190.1|9174.2|9171.4|2380
1644854100000|2022-02-14 15:55:00|9185.9|9183.1|9190.3|9187.5|9204.4|9201.6|9184.3|9181.5|3548
1644854400000|2022-02-14 16:00:00|9190.5|9187.7|9219.2|9216.4|9223.2|9220.4|9188.4|9185.6|4726
1644854700000|2022-02-14 16:05:00|9219.3|9216.5|9213.9|9211.1|9224.3|9221.5|9200.8|9198|3056
1644855000000|2022-02-14 16:10:00|9214|9211.2|9226.3|9223.5|9237|9234.2|9212.3|9209.5|2190
1644855300000|2022-02-14 16:15:00|9225.8|9223|9229.2|9226.4|9235.8|9233|9223.3|9220.5|1504
1644855600000|2022-02-14 16:20:00|9228.7|9225.9|9233.6|9230.8|9234|9231.2|9217.4|9214.6|1949
1644855900000|2022-02-14 16:25:00|9233.5|9230.7|9221.8|9219|9243.1|9240.3|9221.8|9219|2766
1644856200000|2022-02-14 16:30:00|9221.9|9219.1|9203.6|9200.8|9235.1|9232.3|9196.1|9193.3|5708
1644856500000|2022-02-14 16:35:00|9203.2|9200.4|9172.3|9169.5|9211.6|9208.8|9166|9163.2|3790
1644856800000|2022-02-14 16:40:00|9173.2|9170.4|9188.5|9185.7|9204.9|9202.1|9169.3|9166.5|3891
1644857100000|2022-02-14 16:45:00|9189.4|9186.6|9198.5|9195.7|9201|9198.2|9184.9|9182.1|1612
1644857400000|2022-02-14 16:50:00|9198|9195.2|9189.7|9186.9|9206.6|9203.8|9182.1|9179.3|2271
1644857700000|2022-02-14 16:55:00|9190.1|9187.3|9197.7|9194.9|9198.1|9195.3|9184.1|9181.3|1699
1644858000000|2022-02-14 17:00:00|9198.3|9195.5|9197.6|9194.8|9210.3|9207.5|9196.6|9193.8|1984
1644858300000|2022-02-14 17:05:00|9198.1|9195.3|9193.7|9190.9|9202.2|9199.4|9188.2|9185.4|1110
1644858600000|2022-02-14 17:10:00|9194.2|9191.4|9185|9182.2|9196.2|9193.4|9183|9180.2|892
1644858900000|2022-02-14 17:15:00|9185.5|9182.7|9164.5|9161.7|9186.5|9183.7|9162.9|9160.1|2431
1644859200000|2022-02-14 17:20:00|9165|9162.2|9173.6|9170.8|9176.1|9173.3|9147.7|9144.9|2621
1644859500000|2022-02-14 17:25:00|9174.1|9171.3|9196.1|9193.3|9198.1|9195.3|9172.6|9169.8|1664
1644859800000|2022-02-14 17:30:00|9197.1|9194.3|9203.7|9200.9|9204.6|9201.8|9196.6|9193.8|1729
1644860100000|2022-02-14 17:35:00|9204.2|9201.4|9204.4|9201.6|9205.8|9203|9198.7|9195.9|941
1644860400000|2022-02-14 17:40:00|9204.9|9202.1|9224.2|9221.4|9228.2|9225.4|9204.9|9202.1|1840
1644860700000|2022-02-14 17:45:00|9224.7|9221.9|9229.8|9227|9233.3|9230.5|9222.6|9219.8|1521
1644861000000|2022-02-14 17:50:00|9230.3|9227.5|9253.3|9250.5|9254.2|9251.4|9229.3|9226.5|2792
1644861300000|2022-02-14 17:55:00|9252.7|9249.9|9235.7|9232.9|9252.8|9250|9231.6|9228.8|1673
1644861600000|2022-02-14 18:00:00|9236.2|9233.4|9251.3|9248.5|9252.3|9249.5|9233.6|9230.8|1292
1644861900000|2022-02-14 18:05:00|9251.2|9248.4|9252.6|9249.8|9261.7|9258.9|9250.7|9247.9|1887
1644862200000|2022-02-14 18:10:00|9253|9250.2|9243.8|9241|9256.7|9253.8|9236.3|9233.5|2304
1644862500000|2022-02-14 18:15:00|9243.9|9241.1|9233.2|9230.4|9247.9|9245.1|9228.6|9225.8|1485
1644862800000|2022-02-14 18:20:00|9233.6|9230.8|9223.7|9220.9|9246.9|9244.1|9221.2|9218.4|1573
1644863100000|2022-02-14 18:25:00|9223.6|9220.8|9233.3|9230.5|9234.3|9231.5|9216.6|9213.8|1548
1644863400000|2022-02-14 18:30:00|9232.3|9229.5|9236.2|9233.4|9237.8|9235|9225.8|9223|972
1644863700000|2022-02-14 18:35:00|9236.3|9233.5|9235.2|9232.4|9237.2|9234.4|9225.1|9222.3|1283
1644864000000|2022-02-14 18:40:00|9235.7|9232.9|9233.1|9230.3|9236.1|9233.3|9226|9223.2|818
1644864300000|2022-02-14 18:45:00|9233.5|9230.7|9236.5|9233.7|9237.6|9234.8|9226|9223.2|1070
1644864600000|2022-02-14 18:50:00|9236.1|9233.3|9290.2|9287.4|9296.3|9293.5|9225.5|9222.7|5339
1644864900000|2022-02-14 18:55:00|9290.1|9287.3|9336.3|9333.5|9347.7|9344.9|9279.9|9277.1|9645
1644865200000|2022-02-14 19:00:00|9336.8|9334|9346.3|9343.5|9358.2|9355.4|9317.5|9314.7|5636
1644865500000|2022-02-14 19:05:00|9346.2|9343.4|9360.3|9357.5|9406|9403.2|9339.7|9336.9|7519
1644865800000|2022-02-14 19:10:00|9361.4|9358.6|9358|9355.2|9375.4|9372.6|9347|9344.2|4379
1644866100000|2022-02-14 19:15:00|9357.6|9354.8|9331.7|9328.9|9361.1|9358.3|9323.8|9321|3595
1644866400000|2022-02-14 19:20:00|9332.6|9329.8|9369.6|9366.8|9378.1|9375.3|9332.2|9329.4|4354
1644866700000|2022-02-14 19:25:00|9370|9367.2|9375.6|9372.8|9392.6|9389.8|9343|9340.2|13949
1644867000000|2022-02-14 19:30:00|9375.4|9372.6|9329.3|9326.5|9375.5|9372.7|9328.3|9325.5|6221
1644867300000|2022-02-14 19:35:00|9329.2|9326.4|9354|9351.2|9361.6|9358.8|9306.9|9304.1|4530
1644867600000|2022-02-14 19:40:00|9353.9|9351.1|9345.1|9342.3|9362.5|9359.7|9331.9|9329.1|2325
1644867900000|2022-02-14 19:45:00|9346.1|9343.3|9336.1|9333.3|9357.2|9354.4|9336.1|9333.3|1048
1644868200000|2022-02-14 19:50:00|9335.7|9332.9|9331.7|9327.7|9345.2|9342.4|9319.9|9317.1|1539
1644868500000|2022-02-14 19:55:00|9331.1|9328.3|9302.9|9300.1|9334.6|9330.8|9296.2|9293.4|1634
1644868800000|2022-02-14 20:00:00|9303.9|9301.1|9295.8|9293|9314|9311.2|9286.2|9282.9|1744
1644869100000|2022-02-14 20:05:00|9295.9|9293.1|9297.7|9294.9|9304.4|9301.4|9280.6|9277.8|1491
1644869400000|2022-02-14 20:10:00|9296.2|9293.4|9311.6|9308.8|9313.2|9309.8|9289.1|9286.3|787
1644869700000|2022-02-14 20:15:00|9312.1|9309.3|9302.2|9299.4|9312.2|9309.4|9298.6|9295.8|689
1644870000000|2022-02-14 20:20:00|9302.7|9299.9|9310.7|9307.9|9318.2|9315.4|9300.2|9297.4|810
1644870300000|2022-02-14 20:25:00|9311.6|9308.8|9313.7|9310.9|9325.3|9322.5|9306.7|9303.9|677
1644870600000|2022-02-14 20:30:00|9314.2|9311.4|9329.6|9326.8|9332.7|9329.9|9308.7|9305.9|703
1644870900000|2022-02-14 20:35:00|9329.1|9326.3|9323.2|9320.4|9332.7|9329.9|9322.2|9318.8|466
1644871200000|2022-02-14 20:40:00|9323.7|9320.9|9318.6|9315.8|9328.6|9325.8|9316.6|9313.8|381
1644871500000|2022-02-14 20:45:00|9318.7|9315.9|9322.7|9319.9|9325.7|9322.9|9309.6|9306.8|383
1644871800000|2022-02-14 20:50:00|9323.2|9320.4|9324.6|9321.8|9327.1|9324.3|9314.6|9311.8|583
1644872100000|2022-02-14 20:55:00|9323.6|9320.8|9329.1|9326.3|9332.1|9329.3|9321.6|9318.8|436
1644872400000|2022-02-14 21:00:00|9329.7|9326.9|9328|9325.2|9331.1|9328.3|9323|9320.2|327
1644872700000|2022-02-14 21:05:00|9327.9|9325.1|9326.6|9323.8|9328.5|9325.7|9323.1|9320.3|124
1644873000000|2022-02-14 21:10:00|9327|9324.2|9321.4|9318.6|9335.1|9332.3|9318.9|9316.1|535
1644873300000|2022-02-14 21:15:00|9321.9|9319.1|9313.1|9310.3|9325.2|9322.3|9313.1|9310.3|685
1644873600000|2022-02-14 21:20:00|9313.6|9310.8|9315.5|9312.7|9317.6|9314.8|9311.1|9308.3|113
1644873900000|2022-02-14 21:25:00|9315.6|9312.8|9315|9312.2|9316.6|9313.8|9312.5|9309.7|123
1644874200000|2022-02-14 21:30:00|9314.6|9311.8|9319.4|9316.6|9320.5|9317.7|9308.5|9305.7|280
1644874500000|2022-02-14 21:35:00|9319.5|9316.7|9310.9|9308.1|9320.5|9317.7|9309|9306.2|161
1644874800000|2022-02-14 21:40:00|9311.4|9308.6|9314|9311.2|9315.5|9312.7|9308.4|9305.6|119
1644875100000|2022-02-14 21:45:00|9314.1|9311.3|9317.4|9314.6|9321.4|9318.6|9313.5|9309|444
1644875400000|2022-02-14 21:50:00|9317.5|9314.7|9312|9309.2|9321|9318.2|9311.6|9308.8|454
1644875700000|2022-02-14 21:55:00|9312.1|9309.3|9304.5|9301.7|9312.1|9309.3|9300.8|9298|426
1644879600000|2022-02-14 23:00:00|9303.5|9300.7|9291.9|9289.1|9307|9300.7|9290.4|9285.4|368
1644879900000|2022-02-14 23:05:00|9292.9|9290.1|9298.2|9295.4|9300.1|9297.3|9291.8|9288.7|489
1644880200000|2022-02-14 23:10:00|9298.6|9295.8|9300.9|9298.1|9306.9|9304.1|9298.1|9295.3|672
1644880500000|2022-02-14 23:15:00|9301.4|9298.6|9306.9|9304.1|9307.4|9304.6|9301.4|9298.6|146
1644880800000|2022-02-14 23:20:00|9307.9|9305.1|9303.8|9301|9309.8|9307|9303.3|9300.5|46
1644881100000|2022-02-14 23:25:00|9303.7|9300.9|9304.8|9302|9305.3|9302.5|9300.7|9297.9|75
1644881400000|2022-02-14 23:30:00|9304.7|9301.9|9303.2|9300.4|9304.8|9302|9300.8|9298|30
1644881700000|2022-02-14 23:35:00|9302.7|9299.9|9301.2|9298.4|9304.2|9301.4|9301.2|9298.4|36
1644882000000|2022-02-14 23:40:00|9302.6|9299.8|9302.6|9299.8|9304.7|9301.9|9302.6|9299.8|25
1644882300000|2022-02-14 23:45:00|9302.2|9299.4|9301|9298.2|9303.1|9300.3|9298.1|9295.3|104
1644882600000|2022-02-14 23:50:00|9300|9297.2|9302.4|9299.6|9303.9|9301.1|9298.3|9295.5|49
1644882900000|2022-02-14 23:55:00|9301.4|9298.6|9303.8|9301|9303.8|9301|9295.9|9293.1|121
1644883200000|2022-02-15 00:00:00|9303.9|9301.1|9293.6|9290.8|9306.3|9303.5|9289.7|9286.9|299
1644883500000|2022-02-15 00:05:00|9293.7|9290.9|9300.2|9297.4|9301.6|9298.8|9288.2|9285.4|233
1644883800000|2022-02-15 00:10:00|9299.7|9296.9|9294|9291.2|9300.7|9297.9|9293.5|9290.7|106
1644884100000|2022-02-15 00:15:00|9294.4|9291.6|9296.5|9293.7|9298|9295.2|9294.4|9291.6|90
1644884400000|2022-02-15 00:20:00|9296.4|9293.6|9295.4|9292.6|9296.9|9294.1|9290.5|9287.7|101
1644884700000|2022-02-15 00:25:00|9293.5|9290.7|9294.4|9291.6|9296.4|9293.6|9291.6|9288.8|47
1644885000000|2022-02-15 00:30:00|9294.9|9292.1|9294.4|9291.6|9295.4|9292.6|9290.9|9288.1|78
1644885300000|2022-02-15 00:35:00|9293.9|9291.1|9298.7|9295.9|9299.2|9296.4|9291.9|9289.1|128
1644885600000|2022-02-15 00:40:00|9298.6|9295.8|9298.1|9295.3|9299.6|9296.8|9296.6|9293.8|45
1644885900000|2022-02-15 00:45:00|9297.6|9294.8|9306.7|9303.9|9308.8|9306|9297.6|9294.8|261
1644886200000|2022-02-15 00:50:00|9306.1|9303.3|9298.6|9295.8|9306.1|9303.3|9298|9295.2|134
1644886500000|2022-02-15 00:55:00|9299.1|9296.3|9301.1|9298.3|9302.1|9299.3|9298.6|9295.8|63
1644886800000|2022-02-15 01:00:00|9302|9299.2|9301.7|9298.9|9323|9320.2|9299.1|9296.3|1068
1644887100000|2022-02-15 01:05:00|9301.6|9298.8|9312.1|9309.3|9314.5|9311.7|9298.2|9295.4|370
1644887400000|2022-02-15 01:10:00|9312.2|9309.4|9314.6|9311.8|9317.1|9314.3|9306.6|9303.8|208
1644887700000|2022-02-15 01:15:00|9314.5|9311.7|9308|9305.2|9319.1|9316.3|9302.5|9299.7|236
1644888000000|2022-02-15 01:20:00|9307.5|9304.7|9308.9|9306.1|9315.1|9312.3|9307|9304.2|147
1644888300000|2022-02-15 01:25:00|9309|9306.2|9316|9313.2|9318|9315.2|9305.9|9303.1|258
1644888600000|2022-02-15 01:30:00|9316.5|9313.7|9314|9311.2|9319.9|9317.1|9306.9|9304.1|297
1644888900000|2022-02-15 01:35:00|9314.9|9312.1|9316.9|9314.1|9321.9|9319.1|9309|9306.2|363
1644889200000|2022-02-15 01:40:00|9317|9314.2|9315.4|9312.6|9320.5|9317.7|9309.4|9306.6|250
1644889500000|2022-02-15 01:45:00|9315.6|9312.8|9323.8|9321|9323.9|9321.1|9314.5|9311.7|211
1644889800000|2022-02-15 01:50:00|9323.3|9320.5|9325.3|9322.5|9326.9|9324.1|9320.3|9317.5|196
1644890100000|2022-02-15 01:55:00|9324.9|9322.1|9331.9|9329.1|9334.5|9331.7|9324.4|9321.6|319
1644890400000|2022-02-15 02:00:00|9332.4|9329.6|9330.8|9328|9333.8|9331|9324.3|9321.5|332
1644890700000|2022-02-15 02:05:00|9330.9|9328.1|9336.4|9333.6|9336.4|9333.6|9329.9|9327.1|192
1644891000000|2022-02-15 02:10:00|9335.9|9333.1|9326.8|9324|9336.9|9334.1|9325.8|9323|261
1644891300000|2022-02-15 02:15:00|9326.3|9323.5|9324.9|9322.1|9328.3|9325.5|9323.8|9321|145
1644891600000|2022-02-15 02:20:00|9325.3|9322.5|9313.5|9310.7|9326.3|9323.5|9312|9309.2|510
1644891900000|2022-02-15 02:25:00|9314|9311.2|9310.9|9308.1|9314.1|9311.3|9307.4|9304.6|286
1644892200000|2022-02-15 02:30:00|9310|9306|9309.9|9307.1|9312.9|9310.1|9305.8|9303|253
1644892500000|2022-02-15 02:35:00|9309.8|9307|9318.9|9316.1|9321.4|9318.6|9309.8|9307|250
1644892800000|2022-02-15 02:40:00|9319|9316.2|9318.9|9316.1|9320.9|9318.1|9314.8|9312|371
1644893100000|2022-02-15 02:45:00|9319|9316.2|9322.9|9320.1|9324.9|9322.1|9316.9|9314.1|162
1644893400000|2022-02-15 02:50:00|9322|9319.2|9322.9|9320.1|9324.3|9321.5|9318.8|9316|124
1644893700000|2022-02-15 02:55:00|9323.4|9320.6|9325.8|9323|9326.3|9323.5|9320.4|9317.6|118
1644894000000|2022-02-15 03:00:00|9325.9|9323.1|9317.9|9315.1|9326.8|9324|9316.9|9314.1|161
1644894300000|2022-02-15 03:05:00|9318.9|9316.1|9317|9314.2|9321.5|9318.7|9316|9313.2|257
1644894600000|2022-02-15 03:10:00|9316.5|9313.7|9310|9307.2|9317|9314.2|9307.9|9305.1|246
1644894900000|2022-02-15 03:15:00|9309.9|9307.1|9310|9307.2|9314.1|9311.3|9308|9305.2|242
1644895200000|2022-02-15 03:20:00|9310.1|9307.3|9308|9305.2|9311|9308.2|9303.9|9301.1|138
1644895500000|2022-02-15 03:25:00|9308.1|9305.3|9300.4|9297.6|9309|9306.2|9299.5|9296.7|230
1644895800000|2022-02-15 03:30:00|9300|9297.2|9293|9290.2|9300.5|9297.7|9291.4|9288.6|362
1644896100000|2022-02-15 03:35:00|9292.9|9290.1|9293.9|9291.1|9294.9|9292.1|9289.8|9287|210
1644896400000|2022-02-15 03:40:00|9294|9291.2|9294.8|9292|9295.9|9293.1|9290.9|9288.1|176
1644896700000|2022-02-15 03:45:00|9295.3|9292.5|9294.3|9291.5|9295.4|9292.6|9291.8|9289|82
1644897000000|2022-02-15 03:50:00|9294.8|9292|9299.7|9296.9|9300.7|9297.9|9294.7|9291.9|201
1644897300000|2022-02-15 03:55:00|9299.2|9296.4|9296.2|9293.4|9299.3|9296.5|9294.2|9291.4|125
1644897600000|2022-02-15 04:00:00|9296.7|9293.9|9294.7|9291.9|9298.7|9295.9|9293.7|9290.9|101
1644897900000|2022-02-15 04:05:00|9294.6|9291.8|9293.7|9290.9|9295.7|9292.9|9291.7|9288.9|119
1644898200000|2022-02-15 04:10:00|9293.2|9290.4|9296.6|9293.8|9296.6|9293.8|9293.2|9290.4|73
1644898500000|2022-02-15 04:15:00|9297.1|9294.3|9297.1|9294.3|9299|9296.2|9296.1|9293.3|47
1644898800000|2022-02-15 04:20:00|9297.2|9294.4|9297.1|9294.3|9297.6|9294.8|9296.1|9293.3|57
1644899100000|2022-02-15 04:25:00|9296.6|9293.8|9291.6|9288.8|9297.1|9294.3|9289.1|9286.3|146
1644899400000|2022-02-15 04:30:00|9291.5|9288.7|9291|9288.2|9292.6|9289.8|9289.6|9286.8|71
1644899700000|2022-02-15 04:35:00|9290.5|9287.7|9291.5|9288.7|9292.4|9289.6|9288.5|9285.7|96
1644900000000|2022-02-15 04:40:00|9291.4|9288.6|9296|9293.2|9297|9294.2|9288.9|9286.1|93
1644900300000|2022-02-15 04:45:00|9295.4|9292.6|9293.9|9291.1|9297|9294.2|9293.8|9291|85
1644900600000|2022-02-15 04:50:00|9293.8|9291|9293.4|9290.6|9293.9|9291.1|9292.4|9289.6|49
1644900900000|2022-02-15 04:55:00|9292.5|9289.7|9296.9|9294.1|9297.4|9294.6|9292.5|9289.7|105
1644901200000|2022-02-15 05:00:00|9297.4|9294.6|9292.4|9289.6|9297.9|9295.1|9291.9|9289.1|101
1644901500000|2022-02-15 05:05:00|9293.4|9290.6|9284.7|9281.9|9294.8|9292|9276.2|9273.4|520
1644901800000|2022-02-15 05:10:00|9284.8|9282|9287.3|9284.5|9289.3|9286.5|9283.3|9280.5|131
1644902100000|2022-02-15 05:15:00|9286.8|9284|9288.7|9285.9|9290.3|9287.5|9286.7|9283.9|62
1644902400000|2022-02-15 05:20:00|9288.2|9285.4|9288.2|9285.4|9290.6|9287.8|9287.8|9285|69
1644902700000|2022-02-15 05:25:00|9287.8|9285|9306.7|9303.9|9308.3|9305.5|9287.7|9284.9|360
1644903000000|2022-02-15 05:30:00|9306.2|9303.4|9307.3|9304.5|9309.3|9306.5|9296.3|9293.5|358
1644903300000|2022-02-15 05:35:00|9307.8|9305|9310.2|9307.4|9311.2|9308.4|9302.7|9299.9|250
1644903600000|2022-02-15 05:40:00|9310.7|9307.9|9310.3|9307.5|9312.2|9309.4|9306.2|9303.4|108
1644903900000|2022-02-15 05:45:00|9310.8|9308|9310.7|9307.9|9312.7|9309.9|9308.7|9305.9|177
1644904200000|2022-02-15 05:50:00|9310.2|9307.4|9307.2|9304.4|9313.7|9310.9|9306.2|9303.4|148
1644904500000|2022-02-15 05:55:00|9307.3|9304.5|9309.2|9306.4|9311.7|9308.9|9303.2|9300.4|155
1644904800000|2022-02-15 06:00:00|9309.1|9306.3|9314.2|9311.4|9314.6|9311.8|9306.1|9303.3|229
1644905100000|2022-02-15 06:05:00|9314.7|9311.9|9303.1|9300.3|9314.7|9311.9|9301.6|9298.8|270
1644905400000|2022-02-15 06:10:00|9303|9300.2|9299.1|9296.3|9308.1|9305.3|9299.1|9296.3|130
1644905700000|2022-02-15 06:15:00|9299.2|9296.4|9298.1|9295.3|9305.6|9302.8|9297.1|9294.3|221
1644906000000|2022-02-15 06:20:00|9298.6|9295.8|9300|9297.2|9302.1|9299.3|9295.5|9292.7|193
1644906300000|2022-02-15 06:25:00|9299.5|9296.7|9298.1|9295.3|9307.1|9304.3|9298|9295.2|206
1644906600000|2022-02-15 06:30:00|9298|9295.2|9291.4|9288.6|9298.6|9295.8|9286.9|9284.1|333
1644906900000|2022-02-15 06:35:00|9290.9|9288.1|9294.9|9292.1|9299|9296.2|9283.9|9281.1|373
1644907200000|2022-02-15 06:40:00|9295|9292.2|9297.9|9295.1|9300.9|9298.1|9292.9|9290.1|160
1644907500000|2022-02-15 06:45:00|9297.8|9295|9307|9304.2|9311|9308.2|9296.4|9293.6|593
1644907800000|2022-02-15 06:50:00|9307.5|9304.7|9309.8|9307|9312.8|9310|9306.9|9304.1|277
1644908100000|2022-02-15 06:55:00|9309.7|9306.9|9314.2|9311.4|9317.7|9314.9|9307.7|9304.9|296
1644908400000|2022-02-15 07:00:00|9314.7|9311.9|9305.3|9302.5|9316.6|9313.8|9290.6|9287.8|682
1644908700000|2022-02-15 07:05:00|9304.8|9302|9311.2|9308.4|9318.3|9315.5|9301.7|9298.9|586
1644909000000|2022-02-15 07:10:00|9311.7|9308.9|9297.7|9294.9|9315.7|9312.9|9296.7|9293.9|224
1644909300000|2022-02-15 07:15:00|9297.3|9294.5|9292.7|9289.9|9297.8|9295|9284.2|9281.4|404
1644909600000|2022-02-15 07:20:00|9293.2|9290.4|9282.6|9279.8|9298.7|9295.9|9282.1|9279.3|262
1644909900000|2022-02-15 07:25:00|9283.1|9280.3|9285.7|9282.9|9291.1|9288.3|9278.2|9275.4|692
1644910200000|2022-02-15 07:30:00|9286.2|9283.4|9275.2|9272.4|9294.7|9291.9|9273.1|9270.3|1074
1644910500000|2022-02-15 07:35:00|9275.3|9272.5|9270.2|9267.4|9279.8|9277|9268.2|9265.4|551
1644910800000|2022-02-15 07:40:00|9269.9|9267.1|9274.6|9271.8|9275.1|9272.3|9265.1|9262.3|435
1644911100000|2022-02-15 07:45:00|9274.2|9271.4|9277.6|9274.8|9280.6|9277.8|9269.1|9266.3|321
1644911400000|2022-02-15 07:50:00|9277.1|9274.3|9272.1|9269.3|9281.6|9278.8|9271.1|9268.3|332
1644911700000|2022-02-15 07:55:00|9272|9269.2|9274.5|9271.7|9285.1|9282.3|9270.5|9267.7|344
1644912000000|2022-02-15 08:00:00|9274|9271.2|9278.7|9275.9|9284.1|9281.3|9255|9252.2|1383
1644912300000|2022-02-15 08:05:00|9279.7|9276.9|9254.9|9252.1|9281.7|9278.9|9243.4|9240.6|2301
1644912600000|2022-02-15 08:10:00|9254.4|9251.6|9165.6|9162.8|9258.9|9256.1|9165.1|9162.3|4478
1644912900000|2022-02-15 08:15:00|9166.6|9163.8|9185.4|9182.6|9211.1|9208.3|9162.6|9159.8|3190
1644913200000|2022-02-15 08:20:00|9186.3|9183.5|9176.5|9173.7|9207.3|9204.5|9173.5|9170.7|2127
1644913500000|2022-02-15 08:25:00|9177.5|9174.7|9190.3|9187.5|9209.5|9206.7|9166.4|9163.6|2641
1644913800000|2022-02-15 08:30:00|9190.2|9187.4|9199.4|9196.6|9221.5|9218.7|9188.8|9186|1897
1644914100000|2022-02-15 08:35:00|9199.5|9196.7|9196.8|9194|9207.4|9204.6|9187.3|9184.5|1369
1644914400000|2022-02-15 08:40:00|9197.3|9194.5|9170|9167.2|9198.8|9196|9160.9|9158.1|2165
1644914700000|2022-02-15 08:45:00|9170.1|9167.3|9168|9165.2|9191.4|9188.6|9166.4|9163.6|1456
1644915000000|2022-02-15 08:50:00|9168.4|9165.6|9169.1|9166.3|9181.6|9178.8|9158.5|9155.7|2021
1644915300000|2022-02-15 08:55:00|9169|9166.2|9195.9|9193.1|9198.9|9196.1|9167.1|9164.3|1092
1644915600000|2022-02-15 09:00:00|9195.4|9192.6|9130.1|9127.3|9195.4|9192.6|9130|9127.2|3203
1644915900000|2022-02-15 09:05:00|9130.5|9127.7|9123.6|9120.8|9134.9|9132.1|9111.8|9109|2724
1644916200000|2022-02-15 09:10:00|9123|9120.2|9109.7|9106.9|9127.1|9124.3|9106.7|9103.9|1480
1644916500000|2022-02-15 09:15:00|9109.2|9106.4|9094.9|9092.1|9114.1|9111.3|9088.4|9085.6|2441
1644916800000|2022-02-15 09:20:00|9094.4|9091.6|9133.1|9130.3|9136.2|9133.4|9089.9|9087.1|2339
1644917100000|2022-02-15 09:25:00|9133.2|9130.4|9119.4|9116.6|9137.2|9134.4|9117.5|9114.7|1995
1644917400000|2022-02-15 09:30:00|9120|9117.2|9104.8|9102|9126|9123.2|9104.3|9101.5|1438
1644917700000|2022-02-15 09:35:00|9105.3|9102.5|9123.2|9120.4|9128|9125.2|9095.4|9092.6|1103
1644918000000|2022-02-15 09:40:00|9123.7|9120.9|9106.1|9103.3|9127.1|9124.3|9105.6|9102.8|958
1644918300000|2022-02-15 09:45:00|9106.5|9103.7|9131.3|9128.5|9136.4|9133.6|9104.3|9101.5|1127
1644918600000|2022-02-15 09:50:00|9131.2|9128.4|9128.4|9125.6|9142.4|9139.6|9125.9|9123.1|1339
1644918900000|2022-02-15 09:55:00|9128.3|9125.5|9123.2|9120.4|9130.3|9127.5|9114.8|9112|980
1644919200000|2022-02-15 10:00:00|9122.2|9119.4|9101.8|9099|9125.2|9122.4|9093.1|9090.3|1672
1644919500000|2022-02-15 10:05:00|9101.3|9098.5|9090.7|9087.9|9111.8|9109|9085.2|9082.4|1185
1644919800000|2022-02-15 10:10:00|9090.2|9087.4|9103.9|9101.1|9108.3|9105.5|9087.1|9084.3|1325
1644920100000|2022-02-15 10:15:00|9103.8|9101|9094.7|9091.9|9108.3|9102.6|9090.7|9087.9|631
1644920400000|2022-02-15 10:20:00|9094.2|9091.4|9119.3|9116.5|9131.1|9128.3|9089.6|9086.8|2455
1644920700000|2022-02-15 10:25:00|9118.8|9116|9107.7|9104.9|9133|9130.2|9104.7|9101.9|1564
1644921000000|2022-02-15 10:30:00|9107.3|9104.5|9102.8|9100|9125.9|9123.1|9099.2|9096.4|928
1644921300000|2022-02-15 10:35:00|9102.7|9099.9|9092.2|9089.4|9110.8|9108|9091.7|9088.9|541
1644921600000|2022-02-15 10:40:00|9091.7|9088.9|9089.6|9086.8|9095.7|9092.9|9076.1|9073.3|1441
1644921900000|2022-02-15 10:45:00|9088.6|9085.8|9099.3|9096.5|9111.2|9108.4|9088.6|9085.8|992
1644922200000|2022-02-15 10:50:00|9098.9|9096.1|9089.7|9086.9|9104.8|9102|9083.3|9080.5|586
1644922500000|2022-02-15 10:55:00|9089.3|9086.5|9092.8|9090|9105.9|9103.1|9087.8|9085|524
1644922800000|2022-02-15 11:00:00|9092.4|9089.6|9111.1|9108.3|9114.9|9112.1|9089.2|9086.4|893
1644923100000|2022-02-15 11:05:00|9110.6|9107.8|9099|9096.2|9115.1|9112.3|9095|9092.2|568
1644923400000|2022-02-15 11:10:00|9099.5|9096.7|9112|9109.2|9114.5|9111.7|9097.4|9094|562
1644923700000|2022-02-15 11:15:00|9111.9|9109.1|9094.8|9092|9111.9|9109.1|9089.3|9086.5|542
1644924000000|2022-02-15 11:20:00|9094.9|9092.1|9098.4|9095.6|9105|9101.6|9092.4|9089.6|481
1644924300000|2022-02-15 11:25:00|9098.3|9095.5|9093.9|9091.1|9102.9|9100.1|9091.9|9089.1|353
1644924600000|2022-02-15 11:30:00|9094.4|9091.6|9047.2|9044.4|9096.4|9093.6|9041|9038.2|2518
1644924900000|2022-02-15 11:35:00|9047.3|9044.5|9054.4|9051.6|9066.7|9063.9|9047.3|9044.5|1243
1644925200000|2022-02-15 11:40:00|9053.9|9051.1|9029.8|9027|9066.9|9064.1|9026.9|9024.1|1939
1644925500000|2022-02-15 11:45:00|9029.3|9026.5|9016.7|9013.9|9036.3|9033.5|9010.7|9007.3|1906
1644925800000|2022-02-15 11:50:00|9016.1|9013.3|9043.9|9041.1|9048.8|9046|9006.6|9003.8|1685
1644926100000|2022-02-15 11:55:00|9044.3|9041.5|9031.3|9028.5|9044.4|9041.6|9024.2|9021.4|1332
1644926400000|2022-02-15 12:00:00|9031.2|9028.4|9060.6|9057.8|9063|9060.2|9025.3|9022.5|2280
1644926700000|2022-02-15 12:05:00|9061.1|9058.3|9058.5|9055.7|9068.6|9065.8|9051.5|9048.7|1523
1644927000000|2022-02-15 12:10:00|9059|9056.2|9059.5|9056.7|9073.1|9070.3|9053.4|9050.6|1123
1644927300000|2022-02-15 12:15:00|9059.4|9056.6|9043.4|9040.6|9061.4|9058.6|9033.4|9030.6|1029
1644927600000|2022-02-15 12:20:00|9043.5|9040.7|9033.4|9030.6|9052.5|9049.7|9032.4|9029.6|929
1644927900000|2022-02-15 12:25:00|9032.9|9030.1|9049.5|9046.7|9060|9057.2|9032.4|9029.6|916
1644928200000|2022-02-15 12:30:00|9049.4|9046.6|9041.4|9038.6|9052|9049.2|9035.4|9032.6|718
1644928500000|2022-02-15 12:35:00|9042.3|9039.5|9038.3|9035.5|9064.1|9061.3|9033.4|9030.6|2697
1644928800000|2022-02-15 12:40:00|9038.4|9035.6|9068|9065.2|9069.6|9066.8|9038.4|9035.6|1575
1644929100000|2022-02-15 12:45:00|9067.5|9064.7|9061.4|9058.6|9075.8|9073|9060.4|9057.6|1139
1644929400000|2022-02-15 12:50:00|9060.9|9058.1|9076.3|9073.5|9081.4|9078.5|9054.9|9052.1|1090
1644929700000|2022-02-15 12:55:00|9076.8|9074|9087.4|9084.6|9091.4|9088.6|9071.8|9069|1164
1644930000000|2022-02-15 13:00:00|9087.3|9084.5|9078.6|9075.8|9089.8|9087|9067|9064.2|1799
1644930300000|2022-02-15 13:05:00|9078.1|9075.3|9101.7|9098.9|9103.2|9100.4|9075.8|9073|1891
1644930600000|2022-02-15 13:10:00|9102.7|9099.9|9120.2|9117.4|9122.7|9119.9|9095.6|9092.8|1764
1644930900000|2022-02-15 13:15:00|9120.7|9117.9|9103.1|9100.3|9121.7|9118.9|9101.7|9098.9|1811
1644931200000|2022-02-15 13:20:00|9102.7|9099.9|9106.4|9103.6|9114.3|9111.5|9089.3|9086.5|1592
1644931500000|2022-02-15 13:25:00|9105.9|9103.1|9109.7|9106.9|9114.9|9111.5|9097.9|9095.1|960
1644931800000|2022-02-15 13:30:00|9110.1|9107.3|9128.7|9125.9|9136.8|9134|9102.6|9099.8|2422
1644932100000|2022-02-15 13:35:00|9129.2|9126.4|9139.4|9136.6|9140.9|9138.1|9116.6|9113.8|1341
1644932400000|2022-02-15 13:40:00|9139.9|9137.1|9136.4|9133.6|9141.4|9138.6|9129.9|9127.1|1286
1644932700000|2022-02-15 13:45:00|9135.9|9133.1|9149.8|9147|9153.4|9150.6|9135.4|9132.6|2258
1644933000000|2022-02-15 13:50:00|9149.7|9146.9|9133.3|9130.5|9150.7|9147.9|9128.5|9125.7|1538
1644933300000|2022-02-15 13:55:00|9133.2|9130.4|9112.5|9109.7|9133.2|9130.4|9092.7|9089.9|2600
1644933600000|2022-02-15 14:00:00|9109.5|9106.7|9096.8|9094|9109.5|9106.7|9076.7|9073.9|4428
1644933900000|2022-02-15 14:05:00|9098.3|9095.5|9054.4|9051.6|9099.3|9096.5|9041.2|9038.4|4920
1644934200000|2022-02-15 14:10:00|9053.9|9051.1|9055.5|9052.7|9058|9055.2|9036.4|9033.6|4273
1644934500000|2022-02-15 14:15:00|9055.4|9052.6|9020.5|9017.7|9056|9053.2|9010.1|9007.1|4526
1644934800000|2022-02-15 14:20:00|9020|9017.2|9028.3|9025.5|9043.3|9040.5|9020|9017.2|3243
1644935100000|2022-02-15 14:25:00|9028.2|9025.4|9018.2|9015.4|9031.9|9029.1|9001|8998.2|4266
1644935400000|2022-02-15 14:30:00|9018.1|9015.3|8978|8975.2|9018.1|9015.3|8960|8957.2|8080
1644935700000|2022-02-15 14:35:00|8978.1|8975.3|8966.4|8963.6|8990.1|8987.3|8953.8|8951|4460
1644936000000|2022-02-15 14:40:00|8966.3|8963.5|8980.1|8977.3|8998|8995.2|8959.8|8957|3790
1644936300000|2022-02-15 14:45:00|8980.6|8977.8|8955.8|8953|8983.1|8980.3|8955.5|8952.2|3078
1644936600000|2022-02-15 14:50:00|8955.4|8952.6|8960.3|8957.5|8971.4|8968.6|8951.9|8949.1|3307
1644936900000|2022-02-15 14:55:00|8960.4|8957.6|8952.5|8949.7|8962.6|8959.8|8909.5|8906.7|9255
1644937200000|2022-02-15 15:00:00|8952.6|8949.8|8948.8|8946|8960.1|8957.3|8936.4|8933.6|4095
1644937500000|2022-02-15 15:05:00|8949.3|8946.5|8930.8|8928|8950.7|8947.9|8922.2|8919.4|3431
1644937800000|2022-02-15 15:10:00|8930.7|8927.9|8927.3|8924.5|8938.8|8936|8918.7|8915.9|2418
1644938100000|2022-02-15 15:15:00|8927.7|8924.9|8939.2|8936.4|8944.1|8941.3|8920.7|8917.9|2033
1644938400000|2022-02-15 15:20:00|8939.6|8936.8|8967.6|8964.8|8970.7|8967.9|8922.1|8919.3|4153
1644938700000|2022-02-15 15:25:00|8968.1|8965.3|8982.2|8979.4|8991.2|8988.4|8967.7|8964.9|3991
1644939000000|2022-02-15 15:30:00|8981.7|8978.9|8968.9|8966.1|8985.9|8983.1|8963.9|8961.1|2763
1644939300000|2022-02-15 15:35:00|8967.9|8965.1|8960.1|8957.3|8974.2|8971.4|8950.4|8947.6|2455
1644939600000|2022-02-15 15:40:00|8960|8957.2|8949|8946.2|8962|8959.2|8938.3|8935.5|2620
1644939900000|2022-02-15 15:45:00|8948.5|8945.7|8950.3|8947.5|8965|8962.2|8943.9|8941.1|1296
1644940200000|2022-02-15 15:50:00|8950.8|8948|8929.7|8926.9|8951.3|8948.5|8927.2|8924.4|1726
1644940500000|2022-02-15 15:55:00|8929.8|8927|8921.7|8918.9|8930.7|8927.9|8915.6|8912.8|2323
1644940800000|2022-02-15 16:00:00|8922.7|8919.9|8956.9|8954.1|8964.9|8962.1|8914.7|8911.9|2745
1644941100000|2022-02-15 16:05:00|8957.9|8955.1|8947.9|8945.1|8958.9|8956.1|8941.3|8938.5|1665
1644941400000|2022-02-15 16:10:00|8947.8|8945|8958.4|8955.6|8972|8969.2|8936.8|8934|3411
1644941700000|2022-02-15 16:15:00|8958.9|8956.1|8963.3|8960.5|8973.9|8971.1|8954.3|8951.5|1269
1644942000000|2022-02-15 16:20:00|8963.7|8960.9|8971.2|8968.4|8976.7|8973.9|8957.2|8954.4|1761
1644942300000|2022-02-15 16:25:00|8970.7|8967.9|8988.2|8985.4|8997.2|8994.4|8968.2|8965.4|4277
1644942600000|2022-02-15 16:30:00|8988.7|8985.9|9003.8|9001|9006.8|9004|8974.7|8971.9|2449
1644942900000|2022-02-15 16:35:00|9003.7|9000.9|9003.3|9000.5|9024.8|9022|9001.8|8998.5|3391
1644943200000|2022-02-15 16:40:00|9002.9|9000.1|8971.6|8968.8|9003.4|9000.6|8945.5|8942.7|4101
1644943500000|2022-02-15 16:45:00|8970.6|8967.8|8995.7|8992.9|8997.7|8994.9|8969.6|8966.8|2895
1644943800000|2022-02-15 16:50:00|8996.2|8993.4|9004.7|9001.9|9012.2|9009.4|8986.5|8983.7|1483
1644944100000|2022-02-15 16:55:00|9005.1|9002.3|9011.8|9009|9014.7|9011.9|8995.7|8992.9|1330
1644944400000|2022-02-15 17:00:00|9012.3|9009.5|9029.1|9026.3|9035.6|9032.8|9012.3|9009.5|3017
1644944700000|2022-02-15 17:05:00|9029.6|9026.8|9030.9|9028.1|9048.2|9045.4|9023.9|9021.1|2289
1644945000000|2022-02-15 17:10:00|9032.9|9030.1|9035.4|9032.6|9049.1|9046.3|9028.4|9025.6|2487
1644945300000|2022-02-15 17:15:00|9035|9032.2|9009.4|9006.6|9039|9036.2|9003.9|9001.1|3230
1644945600000|2022-02-15 17:20:00|9009.9|9007.1|9031.2|9028.4|9048.4|9045.6|9009.9|9007.1|2996
1644945900000|2022-02-15 17:25:00|9032.1|9029.3|9042.2|9039.4|9043.3|9040.5|9026|9023.2|1492
1644946200000|2022-02-15 17:30:00|9043.2|9040.4|9038.1|9035.3|9054.3|9051.5|9030.6|9027.8|2655
1644946500000|2022-02-15 17:35:00|9037.1|9034.3|9023.4|9020.6|9040.1|9037.3|9020|9017.2|1164
1644946800000|2022-02-15 17:40:00|9023.9|9021.1|9028.3|9025.5|9037.9|9035.1|9015.8|9013|1351
1644947100000|2022-02-15 17:45:00|9027.8|9025|9035.3|9032.5|9040.3|9037.5|9023.8|9021|952
1644947400000|2022-02-15 17:50:00|9035.2|9032.4|9027.7|9024.9|9037.8|9035|9023.2|9020.4|690
1644947700000|2022-02-15 17:55:00|9028.7|9025.9|9033.3|9030.5|9033.3|9030.5|9026.3|9023.5|953
1644948000000|2022-02-15 18:00:00|9033.7|9030.9|9014.6|9011.8|9033.7|9030.9|9004.8|9002|2400
1644948300000|2022-02-15 18:05:00|9015.1|9012.3|8990.3|8987.5|9017.6|9014.8|8989.3|8986.5|1828
1644948600000|2022-02-15 18:10:00|8989.3|8986.5|8987.8|8985|9008.3|9005.5|8987.3|8984.4|1217
1644948900000|2022-02-15 18:15:00|8987.7|8984.9|8994.2|8991.4|8995.8|8993|8972.5|8969.7|2658
1644949200000|2022-02-15 18:20:00|8994.3|8991.5|8989.1|8986.3|8994.7|8991.9|8972.5|8969.7|1368
1644949500000|2022-02-15 18:25:00|8989.2|8986.4|8983.6|8980.8|8989.7|8986.9|8977.1|8974.3|1063
1644949800000|2022-02-15 18:30:00|8984.1|8981.3|9006.6|9003.8|9010.6|9007.8|8981.1|8978.3|1592
1644950100000|2022-02-15 18:35:00|9006.7|9003.9|9005|9002.2|9012|9009.2|8999|8995.7|1468
1644950400000|2022-02-15 18:40:00|9004.5|9001.7|9004.5|9001.7|9013.5|9010.7|9001|8998.2|650
1644950700000|2022-02-15 18:45:00|9004.6|9001.8|9005.5|9002.7|9013|9010.2|9003.5|9000.7|790
1644951000000|2022-02-15 18:50:00|9005.6|9002.8|9017.5|9014.7|9021.6|9018.8|9005.6|9002.8|2080
1644951300000|2022-02-15 18:55:00|9018.5|9015.7|9014.9|9012.1|9022.5|9019.7|9013.4|9007.6|1143
1644951600000|2022-02-15 19:00:00|9015.4|9012.6|9035|9032.2|9038|9035.2|9015.4|9012.6|1864
1644951900000|2022-02-15 19:05:00|9035.5|9032.7|9023.9|9021.1|9039.6|9036.8|9023.4|9020.6|1854
1644952200000|2022-02-15 19:10:00|9023.4|9020.6|9010.9|9008.1|9028.4|9025.6|9005.8|9003|1469
1644952500000|2022-02-15 19:15:00|9011.3|9008.5|9022.3|9019.5|9026.9|9024.1|9006.8|9004|2671
1644952800000|2022-02-15 19:20:00|9022.2|9019.4|9028.3|9025.5|9036.4|9033.6|9017.8|9015|2427
1644953100000|2022-02-15 19:25:00|9027.9|9025.1|9035.5|9032.7|9043.4|9040.6|9020.3|9017.5|11466
1644953400000|2022-02-15 19:30:00|9035.9|9033.1|9032.5|9029.7|9042.5|9039.7|9027|9024.2|1762
1644953700000|2022-02-15 19:35:00|9032.4|9029.6|8988.6|8985.8|9034.5|9031.7|8988|8985.2|2302
1644954000000|2022-02-15 19:40:00|8988.1|8985.3|9009.6|9006.8|9009.6|9006.8|8988.1|8985.3|984
1644954300000|2022-02-15 19:45:00|9009.2|9006.4|9010.1|9007.3|9020.6|9017.8|9006.6|9003.8|906
1644954600000|2022-02-15 19:50:00|9010.6|9007.8|9017.5|9014.7|9018.5|9015.7|9006|9003.2|462
1644954900000|2022-02-15 19:55:00|9018|9015.2|9015.5|9012.7|9027|9024.2|9015.4|9012.6|564
1644955200000|2022-02-15 20:00:00|9016|9013.2|9026.5|9023.7|9026.5|9023.7|9013|9010.2|405
1644955500000|2022-02-15 20:05:00|9026|9023.2|9020.9|9018.1|9027|9024.2|9018.5|9015.7|229
1644955800000|2022-02-15 20:10:00|9021|9018.2|9024.9|9022.1|9031.5|9028.7|9021|9018.2|327
1644956100000|2022-02-15 20:15:00|9024.5|9021.7|9035.1|9032.3|9038|9035.2|9023.5|9020.7|601
1644956400000|2022-02-15 20:20:00|9035.6|9032.8|9023.2|9020.4|9037.1|9034.3|9023.2|9020.4|437
1644956700000|2022-02-15 20:25:00|9024.1|9021.3|9016.4|9013.6|9024.2|9021.4|9015|9012.2|400
1644957000000|2022-02-15 20:30:00|9016.5|9013.7|9034.6|9031.8|9040.6|9037.8|9010.4|9007.6|1504
1644957300000|2022-02-15 20:35:00|9034.7|9031.9|9005.4|9002.6|9037.7|9034.9|9000.8|8998|1326
1644957600000|2022-02-15 20:40:00|9005.3|9002.5|9011.4|9008.6|9011.4|9008.6|8991.9|8989.1|755
1644957900000|2022-02-15 20:45:00|9011.5|9008.7|9026.4|9023.6|9030.9|9028.1|9009.4|9006.6|661
1644958200000|2022-02-15 20:50:00|9028.4|9025.6|9026.9|9024.1|9033.4|9030.6|9024.4|9021.6|419
1644958500000|2022-02-15 20:55:00|9026.8|9024|9032.4|9029.6|9032.4|9029.6|9020|9017.2|493
1644958800000|2022-02-15 21:00:00|9032.3|9029.5|9014.3|9011.5|9032.3|9029.5|9011.3|9008.5|277
1644959100000|2022-02-15 21:05:00|9014.4|9011.6|9023.3|9020.5|9024.3|9021.5|9012.3|9009.5|174
1644959400000|2022-02-15 21:10:00|9021.3|9018.5|9015.7|9012.9|9025.3|9022.5|9015.7|9012.9|209
1644959700000|2022-02-15 21:15:00|9015.2|9012.4|9023.2|9020.4|9024.3|9021.5|9014.2|9011.4|120
1644960000000|2022-02-15 21:20:00|9022.7|9019.9|9021|9018.2|9028.5|9025.7|9019.8|9017|504
1644960300000|2022-02-15 21:25:00|9020.5|9017.7|9022.5|9019.7|9028.5|9025.7|9019.5|9016.7|216
1644960600000|2022-02-15 21:30:00|9023|9020.2|9019|9016.2|9030.1|9022.6|9002.9|8997|724
1644960900000|2022-02-15 21:35:00|9019.5|9016.7|9022.9|9020.1|9035.6|9031.2|9019.5|9013.8|429
1644961200000|2022-02-15 21:40:00|9022.4|9019.6|9023.9|9021.1|9028|9024.6|9020.4|9017.6|133
1644961500000|2022-02-15 21:45:00|9024.4|9021.6|9017.4|9014.6|9031.5|9026.2|9016.9|9014|335
1644961800000|2022-02-15 21:50:00|9017.9|9015.1|9030.9|9028.1|9033|9030.1|9016.9|9013.5|247
1644962100000|2022-02-15 21:55:00|9031|9028.2|9045.9|9035.9|9046.9|9043|9030.9|9027.5|469
1644966000000|2022-02-15 23:00:00|9051.1|9048.3|9070.5|9067.7|9072.2|9069.2|9049.1|9043.2|1498
1644966300000|2022-02-15 23:05:00|9071.1|9067.1|9063.6|9060.8|9074.1|9071.3|9062.6|9059.8|267
1644966600000|2022-02-15 23:10:00|9064|9061.2|9066.1|9063.3|9066.1|9063.3|9057.6|9054.8|143
1644966900000|2022-02-15 23:15:00|9064.6|9061.8|9058.5|9055.7|9065.1|9062.3|9056.5|9053.7|122
1644967200000|2022-02-15 23:20:00|9058|9055.2|9056|9053.2|9059.5|9056.7|9055|9052.2|65
1644967500000|2022-02-15 23:25:00|9056.1|9053.3|9060.1|9057.3|9062.5|9059.7|9056.1|9053.3|184
1644967800000|2022-02-15 23:30:00|9060.6|9057.8|9066.2|9063.4|9066.2|9063.4|9060.1|9057.3|219
1644968100000|2022-02-15 23:35:00|9067.2|9064.4|9069.7|9066.9|9069.7|9066.9|9063.7|9060.9|144
1644968400000|2022-02-15 23:40:00|9070.2|9067.4|9072.2|9069.4|9072.7|9069.9|9065.6|9062.8|143
1644968700000|2022-02-15 23:45:00|9072.7|9069.9|9071.2|9068.4|9076.2|9073.4|9069.2|9066.4|262
1644969000000|2022-02-15 23:50:00|9071.1|9068.3|9075.7|9072.9|9077.2|9074.4|9071.1|9068.3|189
1644969300000|2022-02-15 23:55:00|9075.2|9072.4|9071.6|9068.8|9077.7|9074.9|9070.1|9067.3|199
1644969600000|2022-02-16 00:00:00|9071.1|9068.3|9068.6|9065.8|9074.6|9071.8|9068.1|9065.3|186
1644969900000|2022-02-16 00:05:00|9069.1|9066.3|9075.2|9072.4|9075.2|9072.4|9065.7|9062.9|250
1644970200000|2022-02-16 00:10:00|9075.1|9072.3|9072.6|9069.8|9076.1|9073.3|9070.6|9067.8|77
1644970500000|2022-02-16 00:15:00|9073.5|9070.7|9072.1|9069.3|9075.1|9072.3|9071.6|9068.8|154
1644970800000|2022-02-16 00:20:00|9072.6|9069.8|9066.1|9063.3|9072.6|9069.8|9066.1|9063.3|127
1644971100000|2022-02-16 00:25:00|9066.6|9063.8|9069.1|9066.3|9069.1|9066.3|9065.1|9062.3|124
1644971400000|2022-02-16 00:30:00|9070.5|9067.7|9070|9067.2|9070.6|9067.8|9068|9065.2|67
1644971700000|2022-02-16 00:35:00|9069.5|9066.7|9067|9064.2|9070|9067.2|9067|9064.2|32
1644972000000|2022-02-16 00:40:00|9066.5|9063.7|9067.5|9064.7|9070.6|9067.8|9066|9063.2|187
1644972300000|2022-02-16 00:45:00|9068|9065.2|9065.4|9062.6|9068|9065.2|9064.9|9062.1|101
1644972600000|2022-02-16 00:50:00|9064.9|9062.1|9063.4|9060.6|9065.9|9063.1|9061.9|9059.1|102
1644972900000|2022-02-16 00:55:00|9063.8|9061|9054.4|9051.6|9064.9|9062.1|9054.4|9051.6|209
1644973200000|2022-02-16 01:00:00|9053.8|9051|9036.4|9033.6|9060.8|9058|9033.8|9031|1334
1644973500000|2022-02-16 01:05:00|9037.4|9034.6|9032.8|9030|9046.8|9044|9031.8|9029|524
1644973800000|2022-02-16 01:10:00|9033.3|9030.5|9019.8|9017|9035.8|9033|9016.8|9014|620
1644974100000|2022-02-16 01:15:00|9020.8|9018|9020.7|9017.9|9026.3|9023.5|9016.8|9014|327
1644974400000|2022-02-16 01:20:00|9021.2|9018.4|9026.8|9024|9026.8|9024|9018.7|9015.9|215
1644974700000|2022-02-16 01:25:00|9026.3|9023.5|9002.8|9000|9030.3|9027.5|9001.2|8998.4|509
1644975000000|2022-02-16 01:30:00|9002.7|8999.9|8989.7|8986.9|9008.3|9004.9|8988.7|8985.9|530
1644975300000|2022-02-16 01:35:00|8990.2|8987.4|8996.7|8993.9|8997.7|8994.9|8984.8|8982|469
1644975600000|2022-02-16 01:40:00|8995.7|8992.9|8991.8|8989|8999.7|8996.9|8990.7|8987.9|379
1644975900000|2022-02-16 01:45:00|8992.3|8989.5|8998.2|8995.4|9002.8|9000|8991.7|8988.9|365
1644976200000|2022-02-16 01:50:00|8997.8|8995|8999.8|8997|9000.7|8997.9|8994.2|8991.4|197
1644976500000|2022-02-16 01:55:00|8999.7|8996.9|9007.7|9004.9|9009.7|9006.9|8998.7|8995.9|301
1644976800000|2022-02-16 02:00:00|9006.7|9003.9|9006.6|9003.8|9009.8|9007|9005.7|9002.9|266
1644977100000|2022-02-16 02:05:00|9006.1|9003.3|9021.1|9018.3|9021.7|9018.9|9003.6|9000.8|454
1644977400000|2022-02-16 02:10:00|9019.7|9016.9|9019.1|9016.3|9022.2|9019.4|9013.1|9010.3|321
1644977700000|2022-02-16 02:15:00|9018.6|9015.8|9028.1|9025.3|9030.6|9027.8|9018.6|9015.8|658
1644978000000|2022-02-16 02:20:00|9028.6|9025.8|9028.6|9025.8|9030.7|9027.9|9026.6|9023.8|168
1644978300000|2022-02-16 02:25:00|9028.1|9025.3|9028.6|9025.8|9032.6|9029.8|9027.6|9024.8|219
1644978600000|2022-02-16 02:30:00|9029.7|9026.9|9028.6|9025.8|9033.1|9030.3|9026.1|9023.3|257
1644978900000|2022-02-16 02:35:00|9029.1|9026.3|9036|9033.2|9037.1|9034.3|9029.1|9026.3|250
1644979200000|2022-02-16 02:40:00|9035.5|9032.7|9027.5|9024.7|9037|9034.2|9027.4|9024.6|193
1644979500000|2022-02-16 02:45:00|9027.4|9024.6|9023.4|9020.6|9036.5|9033.7|9022.9|9020.1|258
1644979800000|2022-02-16 02:50:00|9023.5|9020.7|9017.5|9014.7|9026.9|9024.1|9016.9|9014.1|236
1644980100000|2022-02-16 02:55:00|9018|9015.2|9017.9|9015.1|9023.9|9021.1|9016.5|9013.7|281
1644980400000|2022-02-16 03:00:00|9017.4|9014.6|9027.4|9024.6|9028.9|9026.1|9014.9|9012.1|307
1644980700000|2022-02-16 03:05:00|9027.3|9024.5|9025.9|9023.1|9027.9|9025.1|9020.4|9017.6|124
1644981000000|2022-02-16 03:10:00|9026.4|9023.6|9021.3|9018.5|9026.4|9023.6|9018.8|9016|145
1644981300000|2022-02-16 03:15:00|9021.8|9019|9019.4|9016.6|9025.4|9022.6|9017.8|9015|199
1644981600000|2022-02-16 03:20:00|9019.9|9017.1|9015.4|9012.6|9020.8|9018|9014.9|9012.1|170
1644981900000|2022-02-16 03:25:00|9015.3|9012.5|9017.3|9014.5|9018.3|9015.5|9015.3|9012.5|88
1644982200000|2022-02-16 03:30:00|9017.8|9015|9018.8|9016|9019.3|9016.5|9011.8|9009|150
1644982500000|2022-02-16 03:35:00|9018.7|9015.9|9017.3|9014.5|9020.3|9017.5|9015.3|9012.5|124
1644982800000|2022-02-16 03:40:00|9017.4|9014.6|9020.2|9017.4|9024.8|9022|9016.8|9014|296
1644983100000|2022-02-16 03:45:00|9020.3|9017.5|9020.2|9017.4|9020.8|9018|9018.2|9015.4|65
1644983400000|2022-02-16 03:50:00|9021.6|9018.8|9024.1|9021.3|9026.1|9023.3|9021.6|9018.8|98
1644983700000|2022-02-16 03:55:00|9025.6|9022.8|9026.1|9023.3|9028.1|9025.3|9025.1|9022.3|181
1644984000000|2022-02-16 04:00:00|9026.6|9023.8|9028.1|9025.3|9029.1|9026.3|9025.6|9022.8|146
1644984300000|2022-02-16 04:05:00|9028|9025.2|9029.1|9026.3|9029.6|9026.8|9025.5|9022.7|106
1644984600000|2022-02-16 04:10:00|9029|9026.2|9027|9024.2|9029|9026.2|9024.5|9021.7|198
1644984900000|2022-02-16 04:15:00|9026.5|9023.7|9026.5|9023.7|9031|9028.2|9026|9023.2|88
1644985200000|2022-02-16 04:20:00|9026|9023.2|9026.9|9024.1|9029.9|9027.1|9026|9023.2|47
1644985500000|2022-02-16 04:25:00|9026.4|9023.6|9019.4|9016.6|9026.9|9024.1|9017.9|9015.1|275
1644985800000|2022-02-16 04:30:00|9018.9|9016.1|9019.9|9017.1|9020.9|9018.1|9017.9|9015.1|119
1644986100000|2022-02-16 04:35:00|9019.4|9016.6|9023.4|9020.6|9023.9|9021.1|9018.9|9016.1|39
1644986400000|2022-02-16 04:40:00|9023.8|9021|9024.3|9021.5|9025.3|9022.5|9020.4|9017.6|73
1644986700000|2022-02-16 04:45:00|9023.8|9021|9023.8|9021|9024.8|9022|9022.8|9020|82
1644987000000|2022-02-16 04:50:00|9023.7|9020.9|9021.7|9018.9|9023.8|9021|9019.8|9017|70
1644987300000|2022-02-16 04:55:00|9021.8|9019|9028.2|9025.4|9028.7|9025.9|9021.8|9019|149
1644987600000|2022-02-16 05:00:00|9028.7|9025.9|9030.2|9027.4|9031.7|9028.9|9028.7|9025.9|110
1644987900000|2022-02-16 05:05:00|9030.6|9027.8|9029.7|9026.9|9030.7|9027.9|9029.2|9026.4|74
1644988200000|2022-02-16 05:10:00|9029.6|9026.8|9027.6|9024.8|9029.7|9026.9|9026.2|9023.4|79
1644988500000|2022-02-16 05:15:00|9027.7|9024.9|9029.6|9026.8|9030.6|9027.8|9026.2|9023.4|41
1644988800000|2022-02-16 05:20:00|9029.1|9026.3|9030.1|9027.3|9031.6|9028.8|9029.1|9026.3|85
1644989100000|2022-02-16 05:25:00|9030.6|9027.8|9030.6|9027.8|9031.6|9028.8|9028|9025.2|161
1644989400000|2022-02-16 05:30:00|9030.5|9027.7|9048|9045.2|9049|9046.2|9027.1|9024.3|647
1644989700000|2022-02-16 05:35:00|9048.5|9045.7|9050.4|9047.6|9054.6|9050.6|9044|9041.2|487
1644990000000|2022-02-16 05:40:00|9050.5|9047.7|9060.4|9057.6|9062.4|9059.6|9048.9|9046.1|402
1644990300000|2022-02-16 05:45:00|9060.3|9057.5|9057.4|9054.6|9061.4|9058.6|9052.9|9047|319
1644990600000|2022-02-16 05:50:00|9057.3|9054.5|9048.4|9045.6|9058.9|9056.1|9048.4|9045.6|282
1644990900000|2022-02-16 05:55:00|9048.3|9045.5|9052.3|9049.5|9054.3|9051.5|9044.4|9041.6|277
1644991200000|2022-02-16 06:00:00|9051.8|9049|9041.3|9038.5|9054.8|9052|9040.3|9037.5|254
1644991500000|2022-02-16 06:05:00|9040.8|9038|9041.3|9038.5|9045.8|9043|9039.3|9036.5|260
1644991800000|2022-02-16 06:10:00|9041.8|9039|9041.3|9038.5|9052.8|9050|9040.3|9037.5|273
1644992100000|2022-02-16 06:15:00|9041.8|9039|9048.3|9045.5|9050.3|9047.5|9041.8|9039|123
1644992400000|2022-02-16 06:20:00|9047.8|9045|9041.3|9038.5|9051.3|9048.5|9041.3|9038.5|177
1644992700000|2022-02-16 06:25:00|9041.8|9039|9048.3|9045.5|9049.8|9047|9040.8|9038|200
1644993000000|2022-02-16 06:30:00|9048.8|9046|9055.2|9052.4|9059.8|9057|9047.8|9045|300
1644993300000|2022-02-16 06:35:00|9054.7|9051.9|9057.7|9054.9|9060.8|9058|9054.7|9051.9|136
1644993600000|2022-02-16 06:40:00|9057.8|9055|9060.6|9057.8|9067.2|9064.4|9057.8|9055|379
1644993900000|2022-02-16 06:45:00|9060.1|9057.3|9060.1|9057.3|9066.1|9063.3|9058.2|9055.4|316
1644994200000|2022-02-16 06:50:00|9059.7|9056.9|9057|9054.2|9060.7|9057.8|9048|9045.2|582
1644994500000|2022-02-16 06:55:00|9056.5|9053.7|9063|9060.2|9063.5|9060.7|9056|9053.2|358
1644994800000|2022-02-16 07:00:00|9062.9|9060.1|9087.8|9085|9091.3|9088.5|9062.9|9060.1|1109
1644995100000|2022-02-16 07:05:00|9087.3|9084.5|9091.8|9089|9099.9|9097.1|9083.8|9081|650
1644995400000|2022-02-16 07:10:00|9091.3|9088.5|9100.7|9097.9|9100.8|9098|9089.8|9087|432
1644995700000|2022-02-16 07:15:00|9100.8|9098|9089.8|9087|9100.8|9098|9087.7|9084.9|444
1644996000000|2022-02-16 07:20:00|9090.3|9087.5|9088.3|9085.5|9100.3|9097.5|9087.8|9085|449
1644996300000|2022-02-16 07:25:00|9088.7|9085.9|9086.3|9083.5|9091.8|9089|9081.3|9078.5|434
1644996600000|2022-02-16 07:30:00|9085.8|9083|9081.8|9079|9086.8|9084|9076.8|9074|632
1644996900000|2022-02-16 07:35:00|9082.3|9079.5|9078.7|9075.9|9085.7|9082.9|9074.7|9071.9|428
1644997200000|2022-02-16 07:40:00|9077.3|9074.5|9081.1|9078.3|9085.1|9082.3|9077.2|9074.4|217
1644997500000|2022-02-16 07:45:00|9080.1|9077.3|9095.6|9092.8|9096.1|9093.3|9074.1|9071.3|658
1644997800000|2022-02-16 07:50:00|9096.1|9093.3|9091.5|9088.7|9103.1|9100.3|9087.6|9084.8|711
1644998100000|2022-02-16 07:55:00|9091.6|9088.8|9101|9098.2|9101|9098.2|9086|9083.2|433
1644998400000|2022-02-16 08:00:00|9100.6|9097.8|9103.5|9100.7|9121.5|9118.7|9099|9096.2|1521
1644998700000|2022-02-16 08:05:00|9103|9100.2|9107.4|9104.6|9113|9110.2|9103|9100.2|467
1644999000000|2022-02-16 08:10:00|9107.9|9105.1|9123|9120.2|9129|9126.2|9105.9|9103.1|1703
1644999300000|2022-02-16 08:15:00|9123.9|9121.1|9140.6|9137.8|9147.1|9144.3|9123.9|9121.1|1859
1644999600000|2022-02-16 08:20:00|9141.1|9138.3|9142.1|9139.3|9148.6|9145.8|9136.6|9133.8|1300
1644999900000|2022-02-16 08:25:00|9141.5|9138.7|9150.5|9147.7|9154|9151.2|9138.5|9135.7|1470
1645000200000|2022-02-16 08:30:00|9149.5|9146.7|9140.9|9138.1|9151.5|9148.7|9133.4|9130.6|1009
1645000500000|2022-02-16 08:35:00|9140.8|9138|9137.8|9135|9146.4|9143.6|9129.8|9127|767
1645000800000|2022-02-16 08:40:00|9137.9|9135.1|9133.3|9130.5|9139.8|9137|9128.3|9125.5|561
1645001100000|2022-02-16 08:45:00|9132.8|9130|9148.9|9146.1|9153.4|9150.6|9132.8|9130|762
1645001400000|2022-02-16 08:50:00|9149.4|9146.6|9136.8|9134|9153.9|9151.1|9130.8|9128|784
1645001700000|2022-02-16 08:55:00|9136.3|9133.5|9148.4|9145.6|9150.9|9148.1|9136.3|9133.5|562
1645002000000|2022-02-16 09:00:00|9148.5|9145.7|9135.7|9132.9|9159.9|9157.1|9132.7|9129.9|1466
1645002300000|2022-02-16 09:05:00|9135.2|9132.4|9123.3|9120.5|9137.2|9134.4|9113.7|9110.9|1956
1645002600000|2022-02-16 09:10:00|9122.8|9120|9141.3|9138.5|9144.8|9142|9121.3|9118.5|1246
1645002900000|2022-02-16 09:15:00|9142.8|9140|9135.2|9132.4|9147.3|9144.5|9133.2|9130.4|575
1645003200000|2022-02-16 09:20:00|9134.7|9131.9|9122.2|9119.4|9137.2|9134.4|9110.2|9107.4|695
1645003500000|2022-02-16 09:25:00|9122.7|9119.9|9126.2|9123.4|9133.7|9130.9|9122.1|9119.3|517
1645003800000|2022-02-16 09:30:00|9126.7|9123.9|9123.6|9120.8|9130.7|9127.9|9118.6|9115.8|466
1645004100000|2022-02-16 09:35:00|9124.6|9121.8|9121.5|9118.7|9125.1|9122.3|9110.5|9107.7|658
1645004400000|2022-02-16 09:40:00|9122.5|9119.7|9118.5|9115.7|9137.5|9134.7|9117.5|9114.7|603
1645004700000|2022-02-16 09:45:00|9119|9116.2|9110.5|9107.7|9122.6|9119.8|9107|9104.2|553
1645005000000|2022-02-16 09:50:00|9111.4|9108.6|9110|9107.2|9121.4|9118.6|9105|9102.2|485
1645005300000|2022-02-16 09:55:00|9109.4|9106.6|9087.9|9085.1|9112.4|9109.6|9080.9|9078.1|1320
1645005600000|2022-02-16 10:00:00|9088.4|9085.6|9102.3|9099.5|9111.9|9109.1|9085.9|9083.1|1110
1645005900000|2022-02-16 10:05:00|9103.3|9100.5|9112.8|9110|9116.8|9114|9096.9|9094.1|539
1645006200000|2022-02-16 10:10:00|9113.4|9110.6|9106.3|9103.5|9116.4|9113.6|9100.8|9098|409
1645006500000|2022-02-16 10:15:00|9105.8|9103|9102.8|9100|9108.8|9106|9095.8|9093|374
1645006800000|2022-02-16 10:20:00|9103.2|9100.4|9100.2|9097.4|9104.8|9102|9092.8|9090|458
1645007100000|2022-02-16 10:25:00|9100.7|9097.9|9109.8|9107|9116.7|9113.9|9098.7|9095.9|538
1645007400000|2022-02-16 10:30:00|9109.7|9106.9|9113.7|9110.9|9114.2|9111.4|9102.7|9099.9|351
1645007700000|2022-02-16 10:35:00|9113.2|9110.4|9123.8|9121|9130.8|9128|9111.2|9108.4|825
1645008000000|2022-02-16 10:40:00|9124.3|9121.5|9140.2|9137.4|9143.7|9140.9|9123.2|9120.4|734
1645008300000|2022-02-16 10:45:00|9140.7|9137.9|9134.7|9131.9|9143.2|9140.4|9132.2|9129.4|346
1645008600000|2022-02-16 10:50:00|9134.2|9131.4|9146.3|9143.5|9153.3|9150.5|9134.2|9131.4|645
1645008900000|2022-02-16 10:55:00|9147.2|9144.4|9148.7|9145.9|9151.3|9148.5|9138.3|9135.5|448
1645009200000|2022-02-16 11:00:00|9147.8|9145|9144.8|9142|9155.3|9152.5|9141.7|9138.9|581
1645009500000|2022-02-16 11:05:00|9145.2|9142.4|9139.8|9137|9147.7|9144.9|9134.2|9131.4|562
1645009800000|2022-02-16 11:10:00|9139.3|9136.5|9123.8|9121|9143.4|9140.6|9122.8|9120|439
1645010100000|2022-02-16 11:15:00|9123.9|9121.1|9112.8|9110|9125.8|9123|9104.8|9102|620
1645010400000|2022-02-16 11:20:00|9113.3|9110.5|9110.3|9107.5|9116.2|9113.4|9102.3|9099.5|393
1645010700000|2022-02-16 11:25:00|9110.2|9107.4|9111.7|9108.9|9113.2|9110.4|9101.7|9098.9|389
1645011000000|2022-02-16 11:30:00|9110.7|9107.9|9115.7|9112.9|9119.2|9116.4|9105.7|9102.9|361
1645011300000|2022-02-16 11:35:00|9116.2|9113.4|9119.2|9116.4|9122.3|9119.5|9113.2|9110.4|333
1645011600000|2022-02-16 11:40:00|9120.2|9117.4|9131.3|9128.5|9134.3|9131.5|9120.2|9117.4|665
1645011900000|2022-02-16 11:45:00|9131.8|9129|9142.8|9140|9146.3|9143.5|9131.3|9128.5|663
1645012200000|2022-02-16 11:50:00|9143.3|9140.5|9157.9|9155.1|9166.4|9163.6|9142.8|9140|1337
1645012500000|2022-02-16 11:55:00|9157.4|9154.6|9154.4|9151.6|9164.4|9161.6|9151.9|9149.1|775
1645012800000|2022-02-16 12:00:00|9153.9|9151.1|9160.8|9158|9160.9|9158.1|9150.3|9147.5|578
1645013100000|2022-02-16 12:05:00|9158.9|9156.1|9162.8|9160|9169.4|9166.6|9157.9|9155.1|641
1645013400000|2022-02-16 12:10:00|9162.3|9159.5|9147.6|9144.8|9167.8|9165|9117|9114.2|6223
1645013700000|2022-02-16 12:15:00|9147.1|9144.3|9135.1|9132.3|9150.6|9147.8|9125.5|9122.7|1985
1645014000000|2022-02-16 12:20:00|9135.6|9132.8|9132.6|9129.8|9142.1|9139.3|9126|9123.1|823
1645014300000|2022-02-16 12:25:00|9133.6|9130.8|9155.4|9152.6|9157.5|9154.7|9132.6|9129.8|1241
1645014600000|2022-02-16 12:30:00|9156.4|9153.6|9158.5|9155.7|9162.5|9159.7|9151.5|9148.7|866
1645014900000|2022-02-16 12:35:00|9158.4|9155.6|9155.4|9152.6|9167.3|9162.2|9142.5|9139.7|1184
1645015200000|2022-02-16 12:40:00|9154.9|9152.1|9170.9|9168.1|9171.9|9169.1|9147.9|9145.1|1009
1645015500000|2022-02-16 12:45:00|9169.9|9167.1|9168.4|9165.6|9174.4|9171.6|9165.9|9163.1|649
1645015800000|2022-02-16 12:50:00|9168.9|9166.1|9156.7|9153.9|9174.9|9172.1|9155.1|9152.3|1341
1645016100000|2022-02-16 12:55:00|9157.2|9154.4|9154.5|9151.7|9158.2|9155.4|9140|9137.2|2456
1645016400000|2022-02-16 13:00:00|9152.6|9149.8|9141|9138.2|9159.5|9156.7|9138.5|9135.7|1853
1645016700000|2022-02-16 13:05:00|9141.5|9138.7|9149|9146.2|9149.5|9146.7|9133|9130.2|1462
1645017000000|2022-02-16 13:10:00|9149.5|9146.7|9150.6|9147.8|9158.1|9155.3|9146.6|9143.8|1272
1645017300000|2022-02-16 13:15:00|9151.1|9148.3|9146|9143.2|9156.6|9153.8|9137.6|9134.8|778
1645017600000|2022-02-16 13:20:00|9146.5|9143.7|9158.4|9155.6|9163.5|9160.7|9145.5|9142.7|790
1645017900000|2022-02-16 13:25:00|9158.9|9156.1|9145.3|9142.5|9160.9|9158.1|9144.8|9142|636
1645018200000|2022-02-16 13:30:00|9146.3|9143.5|9167.9|9165.1|9169.9|9167.1|9140.3|9137.5|1769
1645018500000|2022-02-16 13:35:00|9168.4|9165.6|9169.5|9166.7|9177.6|9174.8|9165.5|9162.7|1941
1645018800000|2022-02-16 13:40:00|9170|9167.2|9151.9|9149.1|9172.5|9169.7|9148.9|9146.1|1501
1645019100000|2022-02-16 13:45:00|9152.4|9149.6|9142|9139.2|9160|9157.2|9135.1|9132.3|1725
1645019400000|2022-02-16 13:50:00|9142.5|9139.7|9160|9157.2|9164|9161.2|9142|9139.2|2501
1645019700000|2022-02-16 13:55:00|9159.5|9156.7|9181.9|9179.1|9185.5|9182.7|9159|9156.2|2582
1645020000000|2022-02-16 14:00:00|9181.4|9178.6|9180.1|9177.3|9204.4|9201.6|9171.2|9168.4|5048
1645020300000|2022-02-16 14:05:00|9181.1|9178.3|9184.3|9181.5|9200.3|9197.5|9164.1|9161.3|3906
1645020600000|2022-02-16 14:10:00|9185.3|9182.5|9162.8|9160|9204.5|9201.7|9162.8|9160|2736
1645020900000|2022-02-16 14:15:00|9155.8|9153|9176.3|9173.5|9191.2|9188.4|9138.1|9134.8|6412
1645021200000|2022-02-16 14:20:00|9176.9|9174.1|9171.2|9168.4|9188.8|9186|9170.2|9167.4|1938
1645021500000|2022-02-16 14:25:00|9171.7|9168.9|9164.8|9162|9175.7|9172.9|9162.2|9159.4|2746
1645021800000|2022-02-16 14:30:00|9165.2|9162.4|9197.7|9194.9|9204.2|9201.4|9165.2|9162.4|3391
1645022100000|2022-02-16 14:35:00|9197.2|9194.4|9187.6|9184.8|9203.1|9200.3|9181.1|9178.3|1499
1645022400000|2022-02-16 14:40:00|9187.1|9184.3|9200.1|9197.3|9202.1|9199.3|9177|9174.2|1876
1645022700000|2022-02-16 14:45:00|9199.6|9196.8|9202.1|9199.3|9207.1|9204.3|9194.5|9191.7|1981
1645023000000|2022-02-16 14:50:00|9202.6|9199.8|9214.6|9211.8|9217|9214.2|9197.1|9194.3|1863
1645023300000|2022-02-16 14:55:00|9215|9212.2|9224.3|9221.5|9227.8|9225|9213.1|9210.3|2760
1645023600000|2022-02-16 15:00:00|9224.8|9222|9228.7|9225.9|9247.2|9244.4|9220.2|9217.4|3263
1645023900000|2022-02-16 15:05:00|9228.2|9225.4|9237.1|9234.3|9245.1|9242.3|9227.7|9224.9|1748
1645024200000|2022-02-16 15:10:00|9237.6|9234.8|9246.1|9243.3|9252.6|9249.8|9233.6|9230.8|2018
1645024500000|2022-02-16 15:15:00|9245.6|9242.8|9236.5|9233.7|9250.1|9247.3|9235.5|9232.7|1469
1645024800000|2022-02-16 15:20:00|9236|9233.2|9231|9228.2|9241.5|9238.7|9230|9227.2|1600
1645025100000|2022-02-16 15:25:00|9231.5|9228.7|9227|9224.2|9239.9|9237.1|9210|9207.2|1696
1645025400000|2022-02-16 15:30:00|9219.9|9209.9|9240.4|9237.6|9246.5|9243.7|9209|9203.1|3680
1645025700000|2022-02-16 15:35:00|9240.9|9238.1|9247|9244.2|9260.5|9257.7|9240.9|9238.1|3312
1645026000000|2022-02-16 15:40:00|9247.1|9244.3|9250.2|9247.4|9262.7|9259.9|9246|9243.2|2842
1645026300000|2022-02-16 15:45:00|9249.2|9246.4|9264.3|9261.5|9270.9|9268.1|9249.2|9246.4|4156
1645026600000|2022-02-16 15:50:00|9264.9|9262.1|9274.9|9272.1|9285.6|9282.8|9264.4|9261.6|3710
1645026900000|2022-02-16 15:55:00|9274.4|9271.6|9282.2|9279.4|9289.4|9286.6|9269.4|9266.6|3093
1645027200000|2022-02-16 16:00:00|9282.3|9279.5|9303.9|9301.1|9311.5|9308.7|9282.3|9279.5|4031
1645027500000|2022-02-16 16:05:00|9304.4|9301.6|9305.4|9302.6|9316.5|9313.7|9297.9|9295.1|2974
1645027800000|2022-02-16 16:10:00|9305.5|9302.7|9289.4|9286.6|9308.4|9305.6|9287.9|9285.1|3748
1645028100000|2022-02-16 16:15:00|9290.4|9287.6|9281.5|9278.7|9292.5|9289.7|9275.9|9273.1|2637
1645028400000|2022-02-16 16:20:00|9281|9278.2|9304|9301.2|9305.1|9302.3|9279|9276.2|2498
1645028700000|2022-02-16 16:25:00|9303.5|9300.7|9306.7|9303.9|9308.3|9305.5|9295.4|9292.6|2998
1645029000000|2022-02-16 16:30:00|9307.3|9304.5|9301.1|9298.3|9309.3|9306.5|9286.2|9283.4|2717
1645029300000|2022-02-16 16:35:00|9301.2|9298.4|9283.5|9280.7|9304.7|9301.9|9282|9279.2|1646
1645029600000|2022-02-16 16:40:00|9284|9281.2|9288|9285.2|9290.6|9287.8|9266.9|9264.1|2435
1645029900000|2022-02-16 16:45:00|9287.6|9284.8|9275.4|9272.6|9287.6|9284.8|9271.4|9268.6|1526
1645030200000|2022-02-16 16:50:00|9275.9|9273.1|9279.9|9277.1|9282.9|9280.1|9272.9|9270.1|936
1645030500000|2022-02-16 16:55:00|9279.8|9277|9279.5|9276.7|9290.4|9287.6|9276.4|9273.6|1217
1645030800000|2022-02-16 17:00:00|9279|9276.2|9265.8|9263|9282|9279.2|9265.4|9262.6|1569
1645031100000|2022-02-16 17:05:00|9264.9|9262.1|9289.9|9287.1|9289.9|9287.1|9264.9|9262.1|1374
1645031400000|2022-02-16 17:10:00|9290.4|9287.6|9292.9|9290.1|9295.4|9292.6|9287.4|9284.6|813
1645031700000|2022-02-16 17:15:00|9292.8|9290|9284.9|9282.1|9307.4|9304.6|9283.9|9281.1|1481
1645032000000|2022-02-16 17:20:00|9285.4|9282.6|9275.4|9272.6|9286.4|9283.6|9274.9|9272.1|966
1645032300000|2022-02-16 17:25:00|9274.9|9272.1|9273.3|9270.5|9277.4|9274.6|9263.3|9260.5|1559
1645032600000|2022-02-16 17:30:00|9272.8|9270|9268.4|9265.6|9277.4|9274.6|9262.9|9260.1|1990
1645032900000|2022-02-16 17:35:00|9268.9|9266.1|9245.2|9242.4|9270.5|9267.7|9236.7|9233.9|4332
1645033200000|2022-02-16 17:40:00|9245.7|9242.9|9263.7|9260.9|9272.8|9270|9242.1|9239.3|2188
1645033500000|2022-02-16 17:45:00|9262.7|9259.9|9259.7|9256.9|9268.7|9265.9|9258.2|9255.4|721
1645033800000|2022-02-16 17:50:00|9260.7|9257.9|9248.2|9245.4|9263.2|9260.4|9242.2|9239.4|1095
1645034100000|2022-02-16 17:55:00|9247.7|9244.9|9251.3|9248.5|9256.8|9254|9245.3|9242.5|1426
1645034400000|2022-02-16 18:00:00|9251.2|9248.4|9242.1|9239.3|9252.8|9250|9241.6|9238.8|777
1645034700000|2022-02-16 18:05:00|9241.6|9238.8|9235.4|9232.6|9248.6|9245.8|9234.5|9231.7|1341
1645035000000|2022-02-16 18:10:00|9235.5|9232.7|9221|9218.2|9242|9239.2|9217.4|9214.6|1626
1645035300000|2022-02-16 18:15:00|9221.5|9218.7|9202.4|9199.6|9225|9222.2|9195.4|9192.6|2080
1645035600000|2022-02-16 18:20:00|9201.5|9198.7|9201|9198.2|9215.6|9212.8|9195.5|9192.7|1882
1645035900000|2022-02-16 18:25:00|9201.5|9198.7|9214.6|9211.8|9222.6|9219.8|9201.5|9198.7|1527
1645036200000|2022-02-16 18:30:00|9213.6|9210.8|9225|9222.2|9228|9225.2|9212.6|9209.8|858
1645036500000|2022-02-16 18:35:00|9225.5|9222.7|9227.5|9224.7|9246.5|9243.7|9224.5|9221.7|1385
1645036800000|2022-02-16 18:40:00|9228|9225.2|9215.4|9212.6|9228.5|9225.7|9212.4|9209.6|959
1645037100000|2022-02-16 18:45:00|9215|9212.2|9209.9|9207.1|9219.4|9216.6|9206.9|9204.1|916
1645037400000|2022-02-16 18:50:00|9209.4|9206.6|9206.4|9203.6|9212.4|9209.6|9202.4|9199.6|779
1645037700000|2022-02-16 18:55:00|9205.9|9203.1|9203.4|9200.6|9209.4|9206.6|9198.3|9195.5|873
1645038000000|2022-02-16 19:00:00|9202.9|9200.1|9202.9|9200.1|9213.3|9210.5|9158.3|9154.8|4225
1645038300000|2022-02-16 19:05:00|9201.9|9199.1|9216.3|9213.5|9225.8|9223|9188.9|9186.1|1739
1645038600000|2022-02-16 19:10:00|9215.8|9213|9162.6|9159.8|9215.8|9213|9155.6|9152.8|4507
1645038900000|2022-02-16 19:15:00|9162.5|9159.7|9184|9181.2|9190.5|9187.7|9153.9|9151.1|3559
1645039200000|2022-02-16 19:20:00|9183.5|9180.7|9188|9185.2|9216.6|9213.8|9173.6|9170.8|3226
1645039500000|2022-02-16 19:25:00|9187.6|9184.8|9206.7|9203.9|9207.3|9204.5|9174|9171.2|6984
1645039800000|2022-02-16 19:30:00|9206.3|9203.5|9192.1|9189.3|9206.7|9203.9|9191.2|9188.4|3066
1645040100000|2022-02-16 19:35:00|9192.2|9189.4|9197.7|9194.9|9204.2|9201.4|9190.2|9187.4|734
1645040400000|2022-02-16 19:40:00|9198.7|9195.9|9193.2|9190.4|9199.7|9196.9|9189.2|9186.4|462
1645040700000|2022-02-16 19:45:00|9193.1|9190.3|9170|9167.2|9198.6|9195.8|9164.5|9161.7|2480
1645041000000|2022-02-16 19:50:00|9170.5|9167.7|9153|9150.2|9172.5|9169.7|9151.5|9148.7|1583
1645041300000|2022-02-16 19:55:00|9152.5|9149.7|9127.9|9125.1|9153.5|9150.7|9115|9112.2|2339
1645041600000|2022-02-16 20:00:00|9129.3|9126.5|9115.4|9112.6|9131.9|9129.1|9099.8|9097|2664
1645041900000|2022-02-16 20:05:00|9114.8|9112|9081.5|9078.7|9121.4|9118.6|9080.5|9077.7|1310
1645042200000|2022-02-16 20:10:00|9081|9078.2|9045.4|9042.6|9081|9078.2|9031.9|9028.5|2515
1645042500000|2022-02-16 20:15:00|9043.9|9041.1|9026.3|9023.5|9063.3|9060.5|9025.8|9023|1960
1645042800000|2022-02-16 20:20:00|9026.8|9024|8989.2|8986.4|9026.8|9024|8950.3|8947.5|4413
1645043100000|2022-02-16 20:25:00|8989.1|8986.3|8965.2|8962.4|9004.8|9002|8953.2|8950.4|3601
1645043400000|2022-02-16 20:30:00|8964.6|8961.8|8953.7|8950.9|8968.2|8965.4|8924.1|8921.3|4718
1645043700000|2022-02-16 20:35:00|8954.2|8951.4|8991.1|8988.3|8995.1|8992.3|8951.7|8948.9|1883
1645044000000|2022-02-16 20:40:00|8989.6|8986.8|8935.5|8932.7|8989.6|8986.8|8935.5|8932.7|1745
1645044300000|2022-02-16 20:45:00|8933.6|8930.8|8926|8923.2|8952|8949.2|8914.5|8911.7|2306
1645044600000|2022-02-16 20:50:00|8925.9|8923.1|8925.9|8923.1|8935|8932.2|8914.9|8912.1|1322
1645044900000|2022-02-16 20:55:00|8924.9|8922.1|8904|8901.2|8937|8933.6|8903.5|8899.6|1518
1645045200000|2022-02-16 21:00:00|8904.1|8901.3|8868.1|8865.3|8908.6|8902.3|8840|8836.6|2601
1645045500000|2022-02-16 21:05:00|8867.6|8864.8|8869.1|8866.3|8885.7|8881.8|8851|8845.7|890
1645045800000|2022-02-16 21:10:00|8869.7|8865.7|8853.6|8849.6|8894|8889.3|8853.5|8849.6|1061
1645046100000|2022-02-16 21:15:00|8854.1|8850.1|8857.5|8854.7|8859.6|8856.2|8850|8847.2|611
1645046400000|2022-02-16 21:20:00|8857|8854.2|8842.9|8840.1|8857.6|8854.7|8829.5|8824.7|1320
1645046700000|2022-02-16 21:25:00|8842.5|8839.7|8860|8856|8865.4|8862.6|8837.4|8834.6|608
1645047000000|2022-02-16 21:30:00|8859|8855|8899.3|8896.5|8903|8897.5|8857.5|8854.7|899
1645047300000|2022-02-16 21:35:00|8898.8|8896|8902.8|8900|8905.2|8902.4|8892.7|8889.9|661
1645047600000|2022-02-16 21:40:00|8902.3|8899.5|8905.3|8901.3|8910.2|8907.4|8886.7|8882.8|538
1645047900000|2022-02-16 21:45:00|8905.8|8901.8|8899.7|8896.9|8912.8|8909.9|8899.2|8896.3|387
1645048200000|2022-02-16 21:50:00|8899.2|8896.4|8893.2|8890.4|8908.7|8905.9|8891.2|8887.2|369
1645048500000|2022-02-16 21:55:00|8894.2|8891.4|8897.8|8893.8|8904.7|8901.9|8892.2|8888.8|403
1645052400000|2022-02-16 23:00:00|8927.1|8923.1|8910.5|8900.5|8933.5|8928.1|8891.2|8885.7|532
1645052700000|2022-02-16 23:05:00|8911|8901|8925.5|8921.5|8930|8924.1|8904.4|8898.1|350
1645053000000|2022-02-16 23:10:00|8926|8922|8931.8|8929|8931.8|8929|8923.4|8918.5|159
1645053300000|2022-02-16 23:15:00|8931.3|8928.5|8939.5|8936.7|8950.7|8945.3|8927.8|8925|674
1645053600000|2022-02-16 23:20:00|8941|8938.2|8942.5|8938.5|8956.6|8953.2|8939.5|8935|462
1645053900000|2022-02-16 23:25:00|8943|8939|8934.3|8931.5|8944.4|8941.1|8933.4|8930.6|286
1645054200000|2022-02-16 23:30:00|8933.3|8930.5|8934.3|8931.5|8939|8934.5|8930.3|8926.9|163
1645054500000|2022-02-16 23:35:00|8932.3|8929.5|8938.2|8935.4|8941.3|8936.9|8924.7|8921.3|216
1645054800000|2022-02-16 23:40:00|8938.3|8935.5|8931.2|8928.4|8944.7|8941.9|8931.2|8928.3|254
1645055100000|2022-02-16 23:45:00|8930.7|8927.9|8946.4|8943.6|8947|8943.6|8929.2|8926.3|397
1645055400000|2022-02-16 23:50:00|8947.3|8944.5|8959.4|8955.4|8966.5|8960.1|8943.3|8940|618
1645055700000|2022-02-16 23:55:00|8957.3|8954.5|8960.1|8957.3|8973.2|8970.4|8956.2|8952.8|415
1645056000000|2022-02-17 00:00:00|8961.1|8958.3|8961.8|8959|8963.2|8960.4|8952.2|8949.2|340
1645056300000|2022-02-17 00:05:00|8960.3|8957.5|8958.3|8955.5|8962.8|8960|8955.3|8952.5|145
1645056600000|2022-02-17 00:10:00|8958.8|8956|8940.4|8937.6|8959.8|8957|8938.9|8936.1|510
1645056900000|2022-02-17 00:15:00|8941.3|8938.5|8937.3|8934.5|8942.9|8940.1|8932.7|8929.9|170
1645057200000|2022-02-17 00:20:00|8936.3|8933.5|8930.3|8927.5|8936.3|8933.5|8928.8|8926|107
1645057500000|2022-02-17 00:25:00|8930.8|8928|8932.3|8929.5|8936.8|8934|8929.8|8927|75
1645057800000|2022-02-17 00:30:00|8933.2|8930.4|8929.2|8926.4|8933.7|8930.9|8923.1|8920.3|158
1645058100000|2022-02-17 00:35:00|8929.7|8926.9|8930.7|8927.9|8937.2|8934.4|8925.7|8922.9|93
1645058400000|2022-02-17 00:40:00|8931.2|8928.4|8925.2|8922.4|8932.2|8929.4|8925.2|8922.4|64
1645058700000|2022-02-17 00:45:00|8924.7|8921.9|8924.2|8921.4|8927.6|8924.8|8922.1|8919.3|319
1645059000000|2022-02-17 00:50:00|8923.7|8920.9|8927.7|8924.9|8928.1|8925.3|8923.6|8920.8|125
1645059300000|2022-02-17 00:55:00|8926.2|8923.4|8940|8937.2|8941.6|8938.8|8925.6|8922.8|3272
1645059600000|2022-02-17 01:00:00|8939.1|8936.3|8962.9|8960.1|8964.9|8962.1|8928.1|8925.1|5009
1645059900000|2022-02-17 01:05:00|8963.4|8960.6|8962.9|8960.1|8965.4|8962.6|8949.4|8946.6|488
1645060200000|2022-02-17 01:10:00|8961.9|8959.1|8953.8|8951|8962.3|8959.5|8944.8|8942|357
1645060500000|2022-02-17 01:15:00|8952.8|8950|8954.9|8952.1|8958.8|8956|8945.8|8943|1399
1645060800000|2022-02-17 01:20:00|8954.8|8952|8962.9|8960.1|8966.4|8963.6|8950.3|8947.5|348
1645061100000|2022-02-17 01:25:00|8963.4|8960.6|8988.4|8985.6|8996.5|8993.7|8962.4|8959.6|849
1645061400000|2022-02-17 01:30:00|8988.9|8986.1|8977.9|8975.1|8990.4|8987.6|8975.4|8972.6|275
1645061700000|2022-02-17 01:35:00|8977.4|8974.6|8982.8|8980|8984.3|8981.5|8969.9|8967.1|191
1645062000000|2022-02-17 01:40:00|8982.9|8980.1|8968.8|8966|8982.9|8980.1|8962.9|8960.1|433
1645062300000|2022-02-17 01:45:00|8968.4|8965.6|8962.9|8960.1|8969.8|8967|8956.9|8954.1|229
1645062600000|2022-02-17 01:50:00|8963.8|8961|8975.8|8973|8977.8|8975|8958.9|8956.1|272
1645062900000|2022-02-17 01:55:00|8976.3|8973.5|8977.8|8975|8982.8|8980|8973.8|8971|368
1645063200000|2022-02-17 02:00:00|8977.3|8974.5|8987.8|8985|8991.3|8988.5|8977.3|8974.5|497
1645063500000|2022-02-17 02:05:00|8988.8|8986|8986.3|8983.5|8996.8|8994|8983.8|8981|422
1645063800000|2022-02-17 02:10:00|8985.8|8983|8994.3|8991.5|8998.3|8995.5|8984.8|8982|204
1645064100000|2022-02-17 02:15:00|8995.2|8992.4|8988.7|8985.9|8996.7|8993.9|8986.7|8983.9|157
1645064400000|2022-02-17 02:20:00|8989.7|8986.9|8981.2|8978.4|8990.7|8987.9|8976.7|8973.8|215
1645064700000|2022-02-17 02:25:00|8982.2|8979.4|8983.7|8980.9|8987.7|8984.9|8981.7|8978.9|116
1645065000000|2022-02-17 02:30:00|8984.1|8981.3|8978.1|8975.3|8987.1|8984.3|8973.1|8970.3|244
1645065300000|2022-02-17 02:35:00|8977.6|8974.8|8973.6|8970.8|8978.1|8975.3|8971.6|8968.8|208
1645065600000|2022-02-17 02:40:00|8971.2|8968.4|8967.1|8964.3|8977.1|8974.3|8966.6|8963.8|244
1645065900000|2022-02-17 02:45:00|8967.6|8964.8|8960.7|8957.9|8972.1|8969.3|8960.7|8957.9|191
1645066200000|2022-02-17 02:50:00|8960.2|8957.4|8972.6|8969.8|8972.6|8969.8|8958.7|8955.9|4679
1645066500000|2022-02-17 02:55:00|8972.1|8969.3|8978.6|8975.8|8981.1|8978.3|8970.6|8967.7|95
1645066800000|2022-02-17 03:00:00|8978.1|8975.3|8982|8979.2|8988.6|8985.8|8978.1|8975.3|251
1645067100000|2022-02-17 03:05:00|8981|8978.2|9005.5|9002.7|9007|9004.2|8980|8977.2|574
1645067400000|2022-02-17 03:10:00|9005|9002.2|9006|9003.2|9006.9|9004.1|8994|8991.2|229
1645067700000|2022-02-17 03:15:00|9006.4|9003.6|9020|9017.2|9026.5|9023.7|9006.4|9003.6|463
1645068000000|2022-02-17 03:20:00|9020.5|9017.7|9001.5|8998.7|9020.5|9017.7|9000.1|8997.3|313
1645068300000|2022-02-17 03:25:00|9002|8999.2|8996.5|8993.7|9002.6|8999.8|8990|8987.2|292
1645068600000|2022-02-17 03:30:00|8997|8994.2|8999|8996.2|8999.5|8996.7|8993.5|8990.7|25879
1645068900000|2022-02-17 03:35:00|8998.5|8995.7|8997|8994.2|9000|8997.2|8995|8992.2|54
1645069200000|2022-02-17 03:40:00|8996.5|8993.7|9014.4|9011.6|9019.5|9016.7|8996.5|8993.7|2441
1645069500000|2022-02-17 03:45:00|9013.5|9010.7|9012.4|9009.6|9015.4|9012.6|9007.5|9004.7|190
1645069800000|2022-02-17 03:50:00|9011.9|9009.1|9000.4|8997.6|9012.9|9010.1|8999.5|8996.7|220
1645070100000|2022-02-17 03:55:00|8997.9|8995.1|9074.5|9071.7|9077.6|9073.7|8987.9|8985.1|7113
1645070400000|2022-02-17 04:00:00|9075.5|9072.7|9114.1|9104.1|9153.2|9148.8|9065.3|9061.4|64976
1645070700000|2022-02-17 04:05:00|9114.5|9104.5|9087.6|9083.6|9142.6|9139.1|9085.1|9078|30730
1645071000000|2022-02-17 04:10:00|9087.5|9083.5|9110|9100|9120.1|9115.2|9079.6|9073.1|22443
1645071300000|2022-02-17 04:15:00|9106.5|9102.5|9129.4|9125.4|9141|9136.1|9099.5|9092|26075
1645071600000|2022-02-17 04:20:00|9128.3|9125.5|9107.4|9104.6|9132.9|9127.6|9098.4|9095.6|14131
1645071900000|2022-02-17 04:25:00|9107.5|9103.5|9110.4|9107.6|9115.9|9113.1|9101.9|9099.1|42342
1645072200000|2022-02-17 04:30:00|9112.4|9109.6|9109.3|9106.5|9126.5|9123.6|9103.3|9100.5|468
1645072500000|2022-02-17 04:35:00|9108.8|9106|9109.9|9107.1|9116.4|9113.6|9096.9|9094.1|364
1645072800000|2022-02-17 04:40:00|9110.9|9108.1|9091.3|9088.5|9114.4|9111.6|9088.9|9086|29704
1645073100000|2022-02-17 04:45:00|9092.3|9089.5|9088.4|9085.6|9095.3|9092.5|9081.9|9079.1|349
1645073400000|2022-02-17 04:50:00|9088.9|9086.1|9084.4|9081.6|9096.4|9093|9081.9|9079.1|440
1645073700000|2022-02-17 04:55:00|9085.4|9082.6|9069.3|9066.5|9094.4|9091.6|9065.3|9062.5|668
1645074000000|2022-02-17 05:00:00|9069.8|9067|9068.8|9066|9078.4|9075.5|9067.3|9062.9|254
1645074300000|2022-02-17 05:05:00|9069.3|9066.5|9060.3|9056.3|9075.7|9072.9|9037.1|9031.8|25401
1645074600000|2022-02-17 05:10:00|9060.2|9057.4|9060.2|9057.4|9064.9|9060.9|9048.3|9042.9|8521
1645074900000|2022-02-17 05:15:00|9059.7|9056.9|9073.2|9069.2|9077.8|9071.4|9058.8|9056|58597
1645075200000|2022-02-17 05:20:00|9073.3|9069.3|9076.2|9073.4|9081.3|9077.9|9072.2|9068.3|83719
1645075500000|2022-02-17 05:25:00|9076.7|9073.9|9073.1|9070.3|9077.2|9074.4|9066.6|9063.8|328
1645075800000|2022-02-17 05:30:00|9074.6|9071.8|9022.2|9019.4|9074.6|9071.8|9002.6|8999.8|108033
1645076100000|2022-02-17 05:35:00|9022.3|9018.3|9033.2|9030.4|9040.3|9036.9|9022.3|9016.8|27679
1645076400000|2022-02-17 05:40:00|9034.3|9030.3|9039.2|9036.4|9046.7|9043.9|9033.7|9027.8|308
1645076700000|2022-02-17 05:45:00|9040.6|9037.8|9026.2|9023.4|9045.8|9042.9|9021.1|9018.2|334
1645077000000|2022-02-17 05:50:00|9026.7|9023.9|9024.2|9021.4|9035.1|9032.3|9022.7|9019.3|177
1645077300000|2022-02-17 05:55:00|9023.7|9020.9|9037.2|9034.4|9037.7|9034.9|9022.2|9015.8|49122
1645077600000|2022-02-17 06:00:00|9037.3|9033.3|9029.1|9026.3|9037.3|9033.4|9019.7|9016.9|9922
1645077900000|2022-02-17 06:05:00|9030.1|9027.3|9019.1|9016.3|9034.7|9029.3|9016.1|9013.2|38980
1645078200000|2022-02-17 06:10:00|9017.6|9014.8|9029.2|9025.2|9029.2|9025.8|9016.1|9012.7|9858
1645078500000|2022-02-17 06:15:00|9028.1|9025.3|9038.1|9035.3|9038.1|9035.3|9026.1|9023.2|29005
1645078800000|2022-02-17 06:20:00|9038.2|9034.2|9045.6|9042.8|9051.6|9048.8|9034.1|9031.2|78128
1645079100000|2022-02-17 06:25:00|9046.1|9043.3|9049.1|9046.3|9058.6|9055.2|9036.6|9033.2|592
1645079400000|2022-02-17 06:30:00|9051.1|9047.1|9057.1|9053.1|9058.1|9055.2|9039|9033.6|29968
1645079700000|2022-02-17 06:35:00|9057|9054.2|9058.1|9054.1|9062.1|9059.2|9050|9047.1|97412
1645080000000|2022-02-17 06:40:00|9058|9055.2|9043.1|9039.1|9064.5|9061.7|9040.5|9037.7|315
1645080300000|2022-02-17 06:45:00|9042|9039.2|9042|9039.2|9051.5|9048.7|9040|9037.1|9863
1645080600000|2022-02-17 06:50:00|9040.9|9038.1|9040|9037.2|9049|9046.2|9036|9033.1|195
1645080900000|2022-02-17 06:55:00|9040.5|9037.7|9050|9046|9055.4|9052.6|9039.5|9036.7|129233
1645081200000|2022-02-17 07:00:00|9047.1|9043.1|9055.9|9053.1|9059.9|9057.1|9040|9033.5|468
1645081500000|2022-02-17 07:05:00|9056.4|9053.6|9055.9|9053.1|9073|9070.1|9053.9|9051.1|41696
1645081800000|2022-02-17 07:10:00|9057|9053|9083.9|9081.1|9091.9|9089.1|9054.9|9052|11623
1645082100000|2022-02-17 07:15:00|9083.4|9080.6|9071.8|9069|9085.4|9082.6|9070.4|9067.6|267
1645082400000|2022-02-17 07:20:00|9071.9|9069.1|9090.9|9088.1|9091.9|9089.1|9066.9|9064.1|354
1645082700000|2022-02-17 07:25:00|9091.4|9088.6|9092.3|9089.5|9094.8|9092|9083.3|9080.4|525
1645083000000|2022-02-17 07:30:00|9091.8|9089|9076.3|9073.5|9094.8|9092|9069.3|9066.5|602
1645083300000|2022-02-17 07:35:00|9076.8|9074|9084.8|9082|9092.3|9089.5|9073.3|9070.5|11966
1645083600000|2022-02-17 07:40:00|9081.8|9079|9075.7|9072.9|9087.2|9084.4|9074.2|9071.4|347
1645083900000|2022-02-17 07:45:00|9075.8|9073|9081.7|9078.9|9088.2|9085.4|9072.2|9069.4|428
1645084200000|2022-02-17 07:50:00|9082.2|9079.4|9106.2|9103.4|9111.2|9108.4|9078.2|9075.4|893
1645084500000|2022-02-17 07:55:00|9107.2|9104.4|9105.6|9102.8|9122.2|9119.4|9104.1|9101.3|832
1645084800000|2022-02-17 08:00:00|9106.1|9103.3|9130|9127.2|9133.1|9130.3|9100.1|9097.3|1274
1645085100000|2022-02-17 08:05:00|9129|9126.2|9099.5|9096.7|9132|9129.2|9095.5|9092.7|14951
1645085400000|2022-02-17 08:10:00|9099|9096.2|9089.9|9087.1|9101.5|9098.7|9087|9084.2|778
1645085700000|2022-02-17 08:15:00|9089.4|9086.6|9068.4|9065.6|9106|9103.2|9066.4|9063.6|1624
1645086000000|2022-02-17 08:20:00|9068.9|9066.1|9043.8|9041|9072.9|9070.1|9035.9|9033.1|1974
1645086300000|2022-02-17 08:25:00|9044.8|9042|9138|9135.2|9139.9|9137.1|9036.8|9034|5813
1645086600000|2022-02-17 08:30:00|9139.4|9136.6|9102.9|9100.1|9139.4|9136.6|9087.9|9085.1|3348
1645086900000|2022-02-17 08:35:00|9103.8|9101|9106.9|9104.1|9122|9119.2|9098.3|9095.5|1000
1645087200000|2022-02-17 08:40:00|9106.4|9103.6|9106.8|9104|9118.9|9116.1|9100.9|9098.1|996
1645087500000|2022-02-17 08:45:00|9106.9|9104.1|9105.3|9102.5|9121.4|9118.6|9100.8|9098|1175
1645087800000|2022-02-17 08:50:00|9104.8|9102|9083.8|9081|9107.9|9105.1|9076.8|9074|1062
1645088100000|2022-02-17 08:55:00|9084.8|9082|9089.3|9086.5|9100.8|9098|9074.8|9072|1127
1645088400000|2022-02-17 09:00:00|9089.8|9087|9062.2|9059.4|9094.3|9091.5|9058.2|9055.4|1137
1645088700000|2022-02-17 09:05:00|9062.7|9059.9|9059.7|9056.9|9073.2|9070.4|9048.6|9045.8|1284
1645089000000|2022-02-17 09:10:00|9060.2|9057.4|9060.7|9057.9|9061.7|9058.9|9047.2|9044.4|618
1645089300000|2022-02-17 09:15:00|9061.2|9058.4|9057.2|9054.4|9064.6|9061.8|9053.1|9050.3|475
1645089600000|2022-02-17 09:20:00|9056.7|9053.9|9049.2|9046.4|9058.2|9055.4|9023.7|9020.9|30070
1645089900000|2022-02-17 09:25:00|9048.7|9045.9|9069.7|9066.9|9069.7|9066.9|9047.7|9044.9|601
1645090200000|2022-02-17 09:30:00|9069.6|9066.8|9075.6|9072.8|9076.6|9073.8|9057.6|9054.8|638
1645090500000|2022-02-17 09:35:00|9076.1|9073.3|9060.5|9057.7|9081.6|9078.8|9060.5|9057.7|767
1645090800000|2022-02-17 09:40:00|9059.5|9056.7|9057.5|9054.7|9071.5|9068.7|9048.5|9045.7|500
1645091100000|2022-02-17 09:45:00|9058.5|9055.7|9030.5|9027.7|9059|9056.2|9029|9026.2|748
1645091400000|2022-02-17 09:50:00|9031|9028.2|9014|9011.2|9034.5|9031.7|9013.5|9010.7|1128
1645091700000|2022-02-17 09:55:00|9013.5|9010.7|9018.4|9015.6|9020.4|9017.6|9006.4|9002.7|33573
1645092000000|2022-02-17 10:00:00|9017.9|9015.1|8971.4|8968.6|9018.4|9015.6|8968.3|8965.5|1719
1645092300000|2022-02-17 10:05:00|8970.4|8967.6|8964.4|8961.6|8973.4|8970.6|8957.4|8954.6|1020
1645092600000|2022-02-17 10:10:00|8963.9|8961.1|8968.4|8965.6|8977.9|8975.1|8959.3|8956.5|956
1645092900000|2022-02-17 10:15:00|8970.4|8967.6|8984.3|8981.5|8994.3|8991.5|8962.4|8959.6|909
1645093200000|2022-02-17 10:20:00|8983.3|8980.5|8992.3|8989.5|8996.3|8993.5|8977.3|8974.5|852
1645093500000|2022-02-17 10:25:00|8991.8|8989|8970.7|8967.9|8992.2|8989.4|8970.2|8967.4|551
1645093800000|2022-02-17 10:30:00|8971.2|8968.4|8982.2|8979.4|8984.2|8981.4|8969.2|8966.4|517
1645094100000|2022-02-17 10:35:00|8981.2|8978.4|8963.8|8961|8982.2|8979.4|8957.2|8954.4|828
1645094400000|2022-02-17 10:40:00|8963.3|8960.5|8981.3|8978.5|8990.3|8987.5|8961.3|8957.9|77804
1645094700000|2022-02-17 10:45:00|8979.3|8976.5|9015.2|9012.4|9022.2|9019.4|8977.3|8974.5|1243
1645095000000|2022-02-17 10:50:00|9015.7|9012.9|9010.1|9007.3|9021.2|9018.4|9007.6|9004.8|647
1645095300000|2022-02-17 10:55:00|9010.6|9007.8|8974.6|8971.8|9010.6|9007.8|8971.1|8968.3|679
1645095600000|2022-02-17 11:00:00|8973.1|8970.3|8981.1|8978.3|8992.1|8989.3|8972.1|8969.3|789
1645095900000|2022-02-17 11:05:00|8980.6|8977.8|8977.5|8974.7|8987.1|8984.3|8970.1|8967.3|430
1645096200000|2022-02-17 11:10:00|8978.1|8975.3|8995.1|8992.3|8996.1|8993.3|8974|8971.2|511
1645096500000|2022-02-17 11:15:00|8994.1|8991.3|8988.1|8985.3|8995.1|8992.3|8980|8977.2|344
1645096800000|2022-02-17 11:20:00|8988.6|8985.8|8981|8978.2|8994.1|8991.3|8974.1|8971.3|662
1645097100000|2022-02-17 11:25:00|8981.1|8978.3|8964.5|8961.7|8982|8979.2|8957|8954.2|680
1645097400000|2022-02-17 11:30:00|8964|8961.2|8982|8979.2|8986|8983.2|8962.5|8959.7|396
1645097700000|2022-02-17 11:35:00|8982.5|8979.7|8986.5|8983.7|8987|8984.2|8970.5|8967.7|236
1645098000000|2022-02-17 11:40:00|8986.4|8983.6|8996.4|8993.6|8999.4|8996.6|8985.9|8983.1|497
1645098300000|2022-02-17 11:45:00|8995.9|8993.1|9014.9|9012.1|9020.4|9017.6|8989.9|8987.1|877
1645098600000|2022-02-17 11:50:00|9013.9|9011.1|9010.4|9007.6|9023.9|9021.1|9009.9|9007.1|553
1645098900000|2022-02-17 11:55:00|9010.9|9008.1|9029.8|9027|9031.3|9028.5|9009.9|9007.1|634
1645099200000|2022-02-17 12:00:00|9030.8|9028|9019.3|9016.5|9037.3|9034.5|9013.8|9011|813
1645099500000|2022-02-17 12:05:00|9018.8|9016|9005.8|9003|9019.3|9016.5|8999.8|8997|791
1645099800000|2022-02-17 12:10:00|9006.3|9003.5|9021.8|9019|9021.8|9019|9005.3|9002.5|362
1645100100000|2022-02-17 12:15:00|9021.3|9018.5|9033.3|9030.5|9036.8|9034|9020.8|9018|778
1645100400000|2022-02-17 12:20:00|9032.8|9030|9007.7|9004.9|9043.3|9040.5|9006.2|9003.4|1054
1645100700000|2022-02-17 12:25:00|9008.2|9005.4|9005.7|9002.9|9017.7|9014.9|9000.7|8997.9|780
1645101000000|2022-02-17 12:30:00|9006.2|9003.4|9004.2|9001.4|9013.7|9010.9|9001.7|8998.9|559
1645101300000|2022-02-17 12:35:00|9003.7|9000.9|9005.7|9002.9|9012.7|9009.9|8994.7|8991.9|1268
1645101600000|2022-02-17 12:40:00|9005.2|9002.4|9025.2|9022.4|9034.7|9031.9|8997.7|8994.9|3650
1645101900000|2022-02-17 12:45:00|9025.7|9022.9|9039.6|9036.8|9041.6|9038.8|9025.2|9022.4|733
1645102200000|2022-02-17 12:50:00|9040.1|9037.3|9035.6|9032.8|9042.1|9039.3|9031.6|9028.8|890
1645102500000|2022-02-17 12:55:00|9035.1|9032.3|9047.5|9044.7|9049.6|9046.8|9033.6|9030.8|653
1645102800000|2022-02-17 13:00:00|9046.6|9043.8|9059.6|9056.8|9060.1|9057.3|9043.6|9040.8|2085
1645103100000|2022-02-17 13:05:00|9060.6|9057.8|9107.6|9104.8|9108.6|9105.8|9048.1|9045.3|7722
1645103400000|2022-02-17 13:10:00|9107.1|9104.3|9147.6|9144.8|9155.6|9152.8|9106.6|9103.8|4480
1645103700000|2022-02-17 13:15:00|9148.1|9145.3|9113.6|9110.8|9149.7|9146.9|9107.6|9104.8|3512
1645104000000|2022-02-17 13:20:00|9114.1|9111.3|9120.7|9117.9|9134.7|9131.9|9113.6|9110.8|2035
1645104300000|2022-02-17 13:25:00|9121.7|9118.9|9097.6|9094.8|9126.7|9123.9|9096.6|9092.7|531917
1645104600000|2022-02-17 13:30:00|9097.2|9093.2|9056.1|9053.3|9098.2|9094.3|9043.6|9040.8|3686
1645104900000|2022-02-17 13:35:00|9056.6|9053.8|9066.5|9063.7|9076.6|9073.8|9048.5|9045.7|2997
1645105200000|2022-02-17 13:40:00|9067|9064.2|9085.5|9082.7|9087.5|9084.7|9060.5|9057.7|2266
1645105500000|2022-02-17 13:45:00|9086|9083.2|9121.6|9118.8|9124.6|9121.8|9082.5|9079.7|6199
1645105800000|2022-02-17 13:50:00|9122.1|9119.3|9071.5|9068.7|9122.1|9119.3|9070.5|9067.7|3252
1645106100000|2022-02-17 13:55:00|9072.4|9069.6|9094|9091.2|9101.5|9098.7|9070.9|9068.1|3975
1645106400000|2022-02-17 14:00:00|9093.5|9090.7|9062.4|9059.6|9107.6|9104.2|9059.4|9056.6|4705
1645106700000|2022-02-17 14:05:00|9062.9|9060.1|9002.9|9000.1|9066.9|9064.1|9000.4|8994.5|5770
1645107000000|2022-02-17 14:10:00|9002.4|8999.6|8989.4|8986.6|9013.9|9011.1|8968.9|8963.5|7478
1645107300000|2022-02-17 14:15:00|8990.4|8987.6|8944.3|8941.5|8994.9|8992.1|8934.3|8931.5|5490
1645107600000|2022-02-17 14:20:00|8943.9|8941.1|8950.3|8947.5|8966.4|8963.6|8935.3|8932.5|217128
1645107900000|2022-02-17 14:25:00|8950.4|8947.6|8936.3|8933.5|8958.3|8955.5|8926.3|8923.5|2777
1645108200000|2022-02-17 14:30:00|8937.3|8934.5|9005.3|9002.5|9017.8|9015|8936.3|8933.5|7058
1645108500000|2022-02-17 14:35:00|9004.8|9002|9019.8|9017|9020.3|9017.5|8990.3|8987.5|3138
1645108800000|2022-02-17 14:40:00|9020.3|9017.5|9072.3|9069.5|9074.3|9071.5|9020.3|9017.5|367816
1645109100000|2022-02-17 14:45:00|9071.3|9068.5|9009.8|9007|9085.3|9082.5|9005.3|9002.5|5127
1645109400000|2022-02-17 14:50:00|9009.3|9006.5|9022.2|9019.4|9033.2|9030.4|8981.2|8978.4|5767
1645109700000|2022-02-17 14:55:00|9023.7|9020.9|9014.2|9011.4|9043.3|9039.9|9001.7|8998.9|136957
1645110000000|2022-02-17 15:00:00|9014.1|9011.3|9008.1|9005.3|9029.6|9026.8|8994.6|8991.8|4053
1645110300000|2022-02-17 15:05:00|9007.6|9004.8|8985|8982.2|9025.1|9022.3|8967.6|8964.8|1135091
1645110600000|2022-02-17 15:10:00|8984.6|8981.8|8999.6|8996.8|9003.1|9000.3|8979|8976.2|2770
1645110900000|2022-02-17 15:15:00|8995.1|8992.3|9014.1|9011.3|9020.1|9017.3|8983.6|8980.8|2429
1645111200000|2022-02-17 15:20:00|9013.1|9010.3|8995.5|8992.7|9013.1|9010.3|8983|8980.2|2345
1645111500000|2022-02-17 15:25:00|8995.6|8992.8|8988.5|8985.7|8995.6|8992.8|8962|8959.2|2001
1645111800000|2022-02-17 15:30:00|8987.5|8984.7|8959|8956.2|8987.5|8984.7|8953|8950.2|151964
1645112100000|2022-02-17 15:35:00|8958.5|8955.7|8954.9|8952.1|8964.9|8962.1|8947|8944.2|2693
1645112400000|2022-02-17 15:40:00|8953.5|8950.7|8966|8963.2|8966|8963.2|8937.9|8935.1|2646
1645112700000|2022-02-17 15:45:00|8964|8961.2|8963.4|8960.6|8986|8983.2|8951|8948.2|3935
1645113000000|2022-02-17 15:50:00|8962.9|8960.1|8930.4|8927.6|8965.4|8962.6|8926.9|8924.1|2401
1645113300000|2022-02-17 15:55:00|8929.9|8927.1|8928.4|8925.6|8945.4|8942.6|8917.9|8915.1|2456
1645113600000|2022-02-17 16:00:00|8927.4|8924.6|8918.8|8916|8930.3|8927.5|8909.9|8907.1|3543
1645113900000|2022-02-17 16:05:00|8917.8|8915|8949.8|8947|8967.8|8965|8917.8|8915|3080
1645114200000|2022-02-17 16:10:00|8950.3|8947.5|8974.3|8971.5|8983.3|8980.5|8940.8|8938|168155
1645114500000|2022-02-17 16:15:00|8972.8|8970|8983.3|8980.5|8994.8|8992|8969.8|8967|2516
1645114800000|2022-02-17 16:20:00|8982.8|8980|8997.3|8994.5|9010.8|9008|8982.3|8979.5|1977
1645115100000|2022-02-17 16:25:00|8996.8|8994|8996.8|8994|9006.9|9004|8983.8|8980.4|3695
1645115400000|2022-02-17 16:30:00|8996.3|8993.5|9029.8|9027|9045.8|9043|8976.8|8974|5605
1645115700000|2022-02-17 16:35:00|9031.8|9029|9029.8|9027|9034.8|9032|9018.3|9015.5|1850
1645116000000|2022-02-17 16:40:00|9030.3|9027.5|9030.3|9027.5|9032.8|9030|9005.7|9002.9|1977
1645116300000|2022-02-17 16:45:00|9030.2|9027.4|9016.7|9013.9|9039.8|9037|9016.2|9012.3|1494
1645116600000|2022-02-17 16:50:00|9016.2|9013.4|9002.7|8999.9|9017.8|9014.9|8998.7|8995.9|1683
1645116900000|2022-02-17 16:55:00|9003.2|9000.4|9001.6|8998.8|9019.6|9016.8|8999.1|8996.3|1546
1645117200000|2022-02-17 17:00:00|9002.6|8999.8|9005.1|9002.3|9007.6|9004.8|8985.6|8982.8|1681
1645117500000|2022-02-17 17:05:00|9005.6|9002.8|9027.1|9024.3|9031.6|9028.8|9003.6|9000.8|2326
1645117800000|2022-02-17 17:10:00|9027.6|9024.8|9014.5|9011.7|9032.6|9029.8|9008.6|9005.8|2107
1645118100000|2022-02-17 17:15:00|9014|9011.2|9021|9018.2|9032|9029.2|9006.5|9003.7|1559
1645118400000|2022-02-17 17:20:00|9021.5|9018.7|9021.5|9018.7|9026.6|9023.8|9004|9001.2|1609
1645118700000|2022-02-17 17:25:00|9020.5|9017.7|9006.5|9003.7|9025.5|9022.7|9005.5|9002.7|1075
1645119000000|2022-02-17 17:30:00|9007|9004.2|8997.5|8994.7|9012.5|9009.7|8977|8974.2|1911
1645119300000|2022-02-17 17:35:00|8998.5|8995.7|9006.4|9003.6|9015.5|9012.7|8989.5|8986.7|1241
1645119600000|2022-02-17 17:40:00|9006.9|9004.1|8989.4|8986.6|9014|9011.2|8986.4|8983.6|1024
1645119900000|2022-02-17 17:45:00|8988.4|8985.6|8957.4|8954.6|8991.4|8988.6|8946.4|8943.6|2700
1645120200000|2022-02-17 17:50:00|8956.9|8954.1|8951.4|8948.6|8964.4|8961.6|8951.4|8948.6|995
1645120500000|2022-02-17 17:55:00|8951.9|8949.1|8951.4|8948.6|8956.4|8953.6|8937.4|8934.6|1663
1645120800000|2022-02-17 18:00:00|8953.4|8950.6|8950.3|8947.5|8956.4|8953.6|8940.4|8937.6|810
1645121100000|2022-02-17 18:05:00|8949.8|8947|8932.3|8929.5|8951.3|8948.5|8926.3|8923.5|2075
1645121400000|2022-02-17 18:10:00|8931.8|8929|8958.8|8956|8962.3|8959.5|8921.3|8918.5|1526
1645121700000|2022-02-17 18:15:00|8958.3|8955.5|8973.3|8970.5|8975.3|8972.5|8953.3|8950.5|1453
1645122000000|2022-02-17 18:20:00|8973.8|8971|8967.3|8964.5|8974.8|8972|8962.3|8959.5|736
1645122300000|2022-02-17 18:25:00|8968.3|8965.5|8978.2|8975.4|8985.3|8982.5|8967.8|8965|403503
1645122600000|2022-02-17 18:30:00|8977.2|8974.4|9006.2|9003.4|9007.2|9004.4|8976.2|8973.4|1412
1645122900000|2022-02-17 18:35:00|9006.7|9003.9|8990.2|8987.4|9009.7|9006.9|8989.1|8986.3|3378
1645123200000|2022-02-17 18:40:00|8991.2|8988.4|8964.1|8961.3|8993.7|8990.9|8963.1|8960.3|412387
1645123500000|2022-02-17 18:45:00|8965.1|8962.3|8983.1|8980.3|8994.6|8991.8|8958.1|8955.3|3254
1645123800000|2022-02-17 18:50:00|8982.6|8979.8|8972.6|8969.8|8985.6|8982.8|8966.1|8963.3|1389
1645124100000|2022-02-17 18:55:00|8972.1|8969.3|8959.5|8956.7|8976.6|8973.8|8958.6|8955.8|1014
1645124400000|2022-02-17 19:00:00|8959|8956.2|8975|8972.2|8975|8972.2|8955.5|8952.7|1296
1645124700000|2022-02-17 19:05:00|8974|8971.2|8961.5|8958.7|8974|8971.2|8961|8958.2|706
1645125000000|2022-02-17 19:10:00|8962|8959.2|8948|8945.2|8965|8962.2|8938|8934.1|2307
1645125300000|2022-02-17 19:15:00|8947|8944.2|8970|8967.2|8983|8980.2|8945|8942.2|2693
1645125600000|2022-02-17 19:20:00|8970.5|8967.7|8977|8974.2|8978|8975.2|8958|8955.2|2821
1645125900000|2022-02-17 19:25:00|8977.5|8974.7|9012.4|9009.6|9026|9023.2|8975|8972.2|10577
1645126200000|2022-02-17 19:30:00|9011.9|9009.1|9010.9|9008.1|9023|9020.2|9004.9|9002.1|2609
1645126500000|2022-02-17 19:35:00|9011.9|9009.1|8991.9|8989.1|9014.9|9012.1|8988.9|8986.1|1953
1645126800000|2022-02-17 19:40:00|8991.4|8988.6|9002.9|9000.1|9006.9|9004.1|8990.9|8988.1|448588
1645127100000|2022-02-17 19:45:00|9003.9|9001.1|8999.9|8997.1|9003.9|9001.1|8996.9|8994.1|579
1645127400000|2022-02-17 19:50:00|8999.4|8996.6|8991.4|8988.6|9000.4|8997.6|8986.9|8984.1|485
1645127700000|2022-02-17 19:55:00|8991.3|8988.5|8979.8|8977|8991.9|8989.1|8978.8|8976|1164
1645128000000|2022-02-17 20:00:00|8980.8|8978|8975.8|8973|8985.8|8983|8971.8|8969|1099
1645128300000|2022-02-17 20:05:00|8977.3|8974.5|8997.3|8994.5|9006.3|9003.5|8977.3|8974.5|456239
1645128600000|2022-02-17 20:10:00|8999.4|8995.4|8996.8|8994|9006.8|9004|8992.8|8990|622
1645128900000|2022-02-17 20:15:00|8998.8|8996|8997.2|8994.4|9008.3|9005.5|8993.7|8990.9|821
1645129200000|2022-02-17 20:20:00|8997.3|8994.5|9012.2|9009.4|9015.7|9012.9|8997.3|8994.5|589
1645129500000|2022-02-17 20:25:00|9012.7|9009.9|9020.7|9017.9|9025.2|9022.4|9012.7|9009.9|734
1645129800000|2022-02-17 20:30:00|9021.7|9018.9|9015.2|9012.4|9024.7|9021.9|9013.7|9010.9|288
1645130100000|2022-02-17 20:35:00|9016.2|9013.4|9016.2|9013.4|9021.2|9018.4|9013.7|9010.9|325
1645130400000|2022-02-17 20:40:00|9018.2|9015.4|9015.6|9012.8|9019.2|9016.4|9011.2|9008.4|383
1645130700000|2022-02-17 20:45:00|9016.1|9013.3|9012.6|9009.8|9020.6|9017.8|9012.6|9009.8|419
1645131000000|2022-02-17 20:50:00|9013.6|9010.8|9001.1|8998.3|9015.1|9012.3|8995.1|8992.3|964
1645131300000|2022-02-17 20:55:00|9003.1|9000.3|9002.1|8999.3|9009.1|9006.3|8997.6|8994.8|332
1645131600000|2022-02-17 21:00:00|9001.6|8998.8|8995.1|8992.3|9012.1|9009.3|8991.6|8988.8|931566
1645131900000|2022-02-17 21:05:00|8994.6|8991.8|8995.6|8992.8|8996.6|8993.8|8991.6|8988.8|183
1645132200000|2022-02-17 21:10:00|8994.6|8991.8|8996|8993.2|8999.1|8996.3|8992.1|8989.3|120
1645132500000|2022-02-17 21:15:00|8994.5|8991.7|8987.5|8984.7|8998.5|8995.7|8986.5|8983.7|341
1645132800000|2022-02-17 21:20:00|8987|8984.2|8992|8989.2|8992.5|8989.7|8985.5|8982.7|144
1645133100000|2022-02-17 21:25:00|8991.5|8988.7|8996|8993.2|8999|8996.2|8991.5|8988.7|228
1645133400000|2022-02-17 21:30:00|8995.5|8992.7|8995.5|8992.7|9000.5|8997.7|8995|8992.2|126
1645133700000|2022-02-17 21:35:00|8995|8992.2|8994.4|8991.6|8996.5|8993.7|8990.5|8987.7|95
1645134000000|2022-02-17 21:40:00|8993.9|8991.1|8991.9|8989.1|8994.4|8991.6|8988.9|8986.1|82
1645134300000|2022-02-17 21:45:00|8991.4|8988.6|9006.9|9004.1|9006.9|9004.1|8991.4|8988.6|152
1645134600000|2022-02-17 21:50:00|9007.4|9004.6|8992.9|8990.1|9007.4|9004.6|8988.9|8986.1|190
1645134900000|2022-02-17 21:55:00|8994|8990|9003|8999|9008|9003.6|8993.9|8990|704250
1645138800000|2022-02-17 23:00:00|9004.7|8994.7|8998.6|8995.8|9021.2|9015.8|8998.6|8994.2|12195
1645139100000|2022-02-17 23:05:00|8997.1|8994.3|8992.6|8989.8|9000.7|8995.8|8987.1|8984.3|7044
1645139400000|2022-02-17 23:10:00|8993.7|8989.7|8997.6|8994.8|9001.2|8996.3|8991.6|8988.7|1073
1645139700000|2022-02-17 23:15:00|8997.7|8993.7|9002.6|8999.8|9007.1|9004.3|8996.6|8993.7|157
1645140000000|2022-02-17 23:20:00|9002.1|8999.3|9010|9007.2|9012.7|9009.8|9001.1|8998.3|130
1645140300000|2022-02-17 23:25:00|9009|9006.2|8998.5|8995.7|9014|9011.2|8997.5|8994.6|400
1645140600000|2022-02-17 23:30:00|8998|8995.2|9005.5|9002.7|9007|9004.2|8997|8994.2|94
1645140900000|2022-02-17 23:35:00|9004.5|9001.7|8998|8995.2|9004.5|9001.7|8997.5|8994.7|65
1645141200000|2022-02-17 23:40:00|8997.5|8994.7|9001.5|8998.7|9002|8999.2|8997|8994.2|91
1645141500000|2022-02-17 23:45:00|9002|8999.2|9000.4|8997.6|9002|8999.2|8999.5|8996.7|58
1645141800000|2022-02-17 23:50:00|8999.9|8997.1|8995.9|8993.1|8999.9|8997.1|8995.9|8993.1|76
1645142100000|2022-02-17 23:55:00|8995.4|8992.6|8996.4|8993.6|8997.9|8995.1|8991.9|8989.1|108
1645142400000|2022-02-18 00:00:00|8995.9|8993.1|8995.9|8993.1|9003.9|9001.1|8992.4|8989.6|276
1645142700000|2022-02-18 00:05:00|8995.4|8992.6|8993.4|8990.6|8997.4|8994.6|8991.9|8989.1|76
1645143000000|2022-02-18 00:10:00|8992.9|8990.1|8984.8|8982|8993.4|8990.6|8983.4|8980.6|195
1645143300000|2022-02-18 00:15:00|8985.3|8982.5|8980.3|8977.5|8985.3|8982.5|8974.8|8972|241
1645143600000|2022-02-18 00:20:00|8979.8|8977|8960.8|8958|8979.8|8977|8960.8|8958|557
1645143900000|2022-02-18 00:25:00|8960.3|8957.5|8974.3|8971.5|8974.3|8971.5|8957.8|8955|323
1645144200000|2022-02-18 00:30:00|8973.3|8970.5|8972.8|8970|8974.8|8972|8967.8|8965|137
1645144500000|2022-02-18 00:35:00|8972.3|8969.5|8973.7|8970.9|8975.8|8973|8971.8|8969|75
1645144800000|2022-02-18 00:40:00|8973.2|8970.4|8972.2|8969.4|8974.7|8971.9|8970.2|8967.4|52
1645145100000|2022-02-18 00:45:00|8972.7|8969.9|8970.2|8967.4|8979.3|8976.4|8970.2|8967.4|253
1645145400000|2022-02-18 00:50:00|8970.7|8967.9|8974.2|8971.4|8974.2|8971.4|8964.7|8961.9|129
1645145700000|2022-02-18 00:55:00|8974.7|8971.9|8973.2|8970.4|8977.7|8974.9|8973.2|8970.4|103
1645146000000|2022-02-18 01:00:00|8973.7|8970.9|8959.1|8956.3|8984.2|8981.4|8955.1|8952.3|878
1645146300000|2022-02-18 01:05:00|8958.6|8955.8|8953.1|8950.3|8973.6|8970.8|8946.6|8943.8|495
1645146600000|2022-02-18 01:10:00|8952.6|8949.8|8945.1|8942.3|8957.6|8954.8|8940.6|8937.8|443
1645146900000|2022-02-18 01:15:00|8946.1|8943.3|8943.1|8940.3|8955.1|8952.3|8940.1|8937.3|324
1645147200000|2022-02-18 01:20:00|8942.6|8939.8|8939.1|8936.3|8942.6|8939.8|8931.1|8928.3|556
1645147500000|2022-02-18 01:25:00|8938.6|8935.8|8944.5|8941.7|8948|8945.2|8929.6|8926.8|420
1645147800000|2022-02-18 01:30:00|8944|8941.2|8966|8963.2|8969|8966.2|8942.5|8939.7|1271
1645148100000|2022-02-18 01:35:00|8967|8964.2|8969|8966.2|8978.1|8975.2|8949.5|8946.1|892
1645148400000|2022-02-18 01:40:00|8968.5|8965.7|8956.5|8953.7|8974.1|8971.2|8955|8952.1|293
1645148700000|2022-02-18 01:45:00|8957|8954.2|8958|8955.2|8963|8960.2|8950.5|8947.7|228
1645149000000|2022-02-18 01:50:00|8958.5|8955.7|8952.9|8950.1|8965.4|8962.6|8951.9|8949.1|278
1645149300000|2022-02-18 01:55:00|8953.9|8951.1|8959.9|8957.1|8965.9|8963.1|8953.9|8951.1|317
1645149600000|2022-02-18 02:00:00|8960.4|8957.6|8960.9|8958.1|8964.4|8961.6|8955.4|8952.6|183
1645149900000|2022-02-18 02:05:00|8959.9|8957.1|8920.9|8918.1|8960.4|8957.6|8916.9|8913|750
1645150200000|2022-02-18 02:10:00|8921.9|8919.1|8932.9|8930.1|8937.9|8935.1|8918.4|8915|518
1645150500000|2022-02-18 02:15:00|8933.9|8931.1|8930.8|8928|8935.8|8933|8925.8|8923|176
1645150800000|2022-02-18 02:20:00|8931.3|8928.5|8929.8|8927|8931.3|8928.5|8925.3|8922.5|127
1645151100000|2022-02-18 02:25:00|8929.3|8926.5|8930.3|8927.5|8935.3|8932.5|8921.3|8918.5|397
1645151400000|2022-02-18 02:30:00|8929.8|8927|8927.8|8925|8934.8|8932|8924.8|8922|206
1645151700000|2022-02-18 02:35:00|8927.3|8924.5|8914.8|8912|8928.3|8925.5|8913.3|8910.5|404
1645152000000|2022-02-18 02:40:00|8914.3|8911.5|8920.7|8917.9|8921.7|8918.9|8910.2|8907.4|721
1645152300000|2022-02-18 02:45:00|8920.2|8917.4|8926.7|8923.9|8933.2|8930.4|8920.2|8917.4|445
1645152600000|2022-02-18 02:50:00|8927.2|8924.4|8941.2|8938.4|8941.2|8938.4|8926.2|8923.4|442
1645152900000|2022-02-18 02:55:00|8940.2|8937.4|8941.2|8938.4|8949.8|8945.9|8938.7|8935.9|525
1645153200000|2022-02-18 03:00:00|8940.7|8937.9|8936.6|8933.8|8946.2|8943.4|8933.7|8930.9|233
1645153500000|2022-02-18 03:05:00|8936.7|8933.9|8946.6|8943.8|8947.1|8944.3|8933.6|8930.8|224
1645153800000|2022-02-18 03:10:00|8947.1|8944.3|8946.6|8943.8|8951.1|8948.3|8943.1|8940.3|297
1645154100000|2022-02-18 03:15:00|8947.1|8944.3|8940.6|8937.8|8950.1|8947.3|8940.1|8937.3|295
1645154400000|2022-02-18 03:20:00|8940.1|8937.3|8942.6|8939.8|8945.1|8942.3|8940.1|8937.3|174
1645154700000|2022-02-18 03:25:00|8943.1|8940.3|8940.6|8937.8|8944.1|8941.3|8936.1|8933.3|235
1645155000000|2022-02-18 03:30:00|8938.6|8935.8|8939|8936.2|8944.5|8941.7|8936.1|8933.3|153
1645155300000|2022-02-18 03:35:00|8939.5|8936.7|8930.5|8927.7|8942|8939.2|8930|8927.2|171
1645155600000|2022-02-18 03:40:00|8931|8928.2|8932|8929.2|8936.6|8933.2|8926.5|8923.7|491
1645155900000|2022-02-18 03:45:00|8931.5|8928.7|8929.5|8926.7|8932|8929.2|8926|8923.2|270
1645156200000|2022-02-18 03:50:00|8929|8926.2|8930|8927.2|8935|8932.2|8926|8923.2|216
1645156500000|2022-02-18 03:55:00|8929.5|8926.7|8930.9|8928.1|8931.9|8929.1|8927|8924.2|112
1645156800000|2022-02-18 04:00:00|8930.4|8927.6|8942.9|8940.1|8944.4|8941.6|8929.9|8927.1|413
1645157100000|2022-02-18 04:05:00|8942.4|8939.6|8944.9|8942.1|8945.9|8943.1|8940.4|8937.6|119
1645157400000|2022-02-18 04:10:00|8945.4|8942.6|8942.4|8939.6|8945.9|8943.1|8940.9|8938.1|176
1645157700000|2022-02-18 04:15:00|8941.9|8939.1|8941.4|8938.6|8942.9|8940.1|8938.9|8936.1|176
1645158000000|2022-02-18 04:20:00|8940.9|8938.1|8939.3|8936.5|8941.4|8938.6|8934.9|8932.1|273
1645158300000|2022-02-18 04:25:00|8939.8|8937|8942.3|8939.5|8945.8|8943|8939.8|8937|309
1645158600000|2022-02-18 04:30:00|8942.8|8940|8936.8|8934|8943.3|8940.5|8936.3|8933.5|130
1645158900000|2022-02-18 04:35:00|8937.3|8934.5|8939.8|8937|8941.8|8939|8936.8|8934|94
1645159200000|2022-02-18 04:40:00|8940.8|8938|8939.2|8936.4|8940.8|8938|8934.8|8932|107
1645159500000|2022-02-18 04:45:00|8938.7|8935.9|8938.7|8935.9|8939.7|8936.9|8935.7|8932.9|94
1645159800000|2022-02-18 04:50:00|8938.2|8935.4|8935.7|8932.9|8939.7|8936.9|8935.7|8932.9|76
1645160100000|2022-02-18 04:55:00|8936.2|8933.4|8937.2|8934.4|8938.2|8935.4|8935.7|8932.9|107
1645160400000|2022-02-18 05:00:00|8936.2|8933.4|8940.2|8937.4|8941.7|8938.9|8934.7|8931.9|132
1645160700000|2022-02-18 05:05:00|8939.7|8936.9|8935.2|8932.4|8940.7|8937.9|8935.2|8932.4|114
1645161000000|2022-02-18 05:10:00|8935.1|8932.3|8936.1|8933.3|8940.7|8937.9|8934.6|8931.8|300
1645161300000|2022-02-18 05:15:00|8935.6|8932.8|8940.6|8937.8|8943.6|8940.8|8935.1|8932.3|109
1645161600000|2022-02-18 05:20:00|8938.6|8935.8|8935.1|8932.3|8938.6|8935.8|8934.1|8931.3|113
1645161900000|2022-02-18 05:25:00|8934.6|8931.8|8934.6|8931.8|8938.6|8935.8|8933.1|8930.3|156
1645162200000|2022-02-18 05:30:00|8935.1|8932.3|8945.6|8942.8|8947.1|8944.3|8934.6|8931.8|299
1645162500000|2022-02-18 05:35:00|8945.1|8942.3|8956|8953.2|8960.5|8957.7|8944.6|8941.8|544
1645162800000|2022-02-18 05:40:00|8956.5|8953.7|8954.5|8951.7|8958.5|8955.7|8952.5|8949.7|295
1645163100000|2022-02-18 05:45:00|8955|8952.2|8953|8950.2|8959.5|8956.7|8952|8949.2|274
1645163400000|2022-02-18 05:50:00|8953.5|8950.7|8955|8952.2|8956|8953.2|8951.5|8948.7|233
1645163700000|2022-02-18 05:55:00|8955.5|8952.7|8961.9|8959.1|8963.5|8960.7|8955.5|8952.7|410
1645164000000|2022-02-18 06:00:00|8961.4|8958.6|8963.4|8960.6|8965.4|8962.6|8954.4|8951.6|522
1645164300000|2022-02-18 06:05:00|8962.4|8959.6|8969.4|8966.6|8973.9|8971.1|8961.4|8958.6|503
1645164600000|2022-02-18 06:10:00|8969.9|8967.1|8968.4|8965.6|8973.4|8970.6|8967.4|8964.6|367
1645164900000|2022-02-18 06:15:00|8968.9|8966.1|8974.3|8971.5|8975.4|8972.6|8966.4|8963.6|529
1645165200000|2022-02-18 06:20:00|8973.8|8971|8979.8|8977|8980.3|8977.5|8970.8|8968|433
1645165500000|2022-02-18 06:25:00|8979.3|8976.5|8972.8|8970|8980.3|8977.5|8969.3|8966.5|341
1645165800000|2022-02-18 06:30:00|8973.3|8970.5|8971.3|8968.5|8983.8|8981|8970.3|8967.5|531
1645166100000|2022-02-18 06:35:00|8971.8|8969|8971.3|8968.5|8973.3|8970.5|8965.3|8962.5|420
1645166400000|2022-02-18 06:40:00|8970.3|8967.5|8965.3|8962.5|8971.3|8968.5|8963.3|8960.5|245
1645166700000|2022-02-18 06:45:00|8966.2|8963.4|8972.2|8969.4|8976.2|8973.4|8965.2|8962.4|265
1645167000000|2022-02-18 06:50:00|8971.2|8968.4|8956.7|8953.9|8972.7|8969.9|8955.2|8952.4|384
1645167300000|2022-02-18 06:55:00|8957.2|8954.4|8956.7|8953.9|8958.2|8955.4|8952.7|8949.8|260
1645167600000|2022-02-18 07:00:00|8956.2|8953.4|8963.7|8960.9|8974.2|8971.4|8952.7|8949.9|692
1645167900000|2022-02-18 07:05:00|8963.8|8959.8|8957.7|8954.9|8971.7|8968.9|8955.7|8952.8|292
1645168200000|2022-02-18 07:10:00|8958.2|8955.4|8953.1|8950.3|8966.6|8963.8|8946.2|8943.4|471
1645168500000|2022-02-18 07:15:00|8953.6|8950.8|8943.6|8940.8|8958.6|8955.8|8941.1|8936.2|295
1645168800000|2022-02-18 07:20:00|8944.1|8941.3|8935.6|8932.8|8945.6|8942.8|8935.6|8932.8|499
1645169100000|2022-02-18 07:25:00|8936.1|8933.3|8920.6|8917.8|8937.1|8934.3|8920.1|8917.3|630
1645169400000|2022-02-18 07:30:00|8921.6|8918.8|8931.6|8928.8|8936.6|8933.8|8920.1|8917.3|652
1645169700000|2022-02-18 07:35:00|8931.5|8928.7|8925.5|8922.7|8932.1|8929.3|8922.6|8919.8|466
1645170000000|2022-02-18 07:40:00|8926.5|8923.7|8925.5|8922.7|8930|8927.2|8911.5|8908.7|638
1645170300000|2022-02-18 07:45:00|8926|8923.2|8931.5|8928.7|8937|8934.2|8925|8922.2|377
1645170600000|2022-02-18 07:50:00|8931|8928.2|8942.5|8939.7|8950|8947.2|8930|8927.2|497
1645170900000|2022-02-18 07:55:00|8943.5|8940.7|8929|8926.2|8943.5|8940.7|8926.5|8923.7|380
1645171200000|2022-02-18 08:00:00|8928.5|8925.7|8921.4|8918.6|8938.5|8935.7|8916|8913.2|688
1645171500000|2022-02-18 08:05:00|8921|8918.2|8927.9|8925.1|8937.9|8935.1|8920.9|8918.1|637
1645171800000|2022-02-18 08:10:00|8928.9|8926.1|8925.4|8922.6|8930.4|8927.6|8918.9|8916.1|547
1645172100000|2022-02-18 08:15:00|8924.9|8922.1|8928.4|8925.6|8931.9|8929.1|8919.9|8917.1|647
1645172400000|2022-02-18 08:20:00|8928.9|8926.1|8888.4|8885.6|8932.9|8930.1|8881.4|8878.6|3159
1645172700000|2022-02-18 08:25:00|8888.9|8886.1|8926.9|8924.1|8931.9|8929.1|8886.9|8884.1|1883
1645173000000|2022-02-18 08:30:00|8924.9|8922.1|8911.4|8908.6|8930.9|8928.1|8903.9|8901.1|1543
1645173300000|2022-02-18 08:35:00|8911.8|8909|8930.8|8928|8931.8|8929|8904.8|8902|911
1645173600000|2022-02-18 08:40:00|8930.3|8927.5|8941.3|8938.5|8944.3|8941.5|8924.8|8922|1044
1645173900000|2022-02-18 08:45:00|8940.8|8938|8944.8|8942|8963.8|8961|8937.3|8934.5|1373
1645174200000|2022-02-18 08:50:00|8945.3|8942.5|8935.8|8933|8945.8|8943|8925.8|8923|533
1645174500000|2022-02-18 08:55:00|8935.3|8932.5|8912.7|8909.9|8935.3|8932.5|8904.8|8902|1218
1645174800000|2022-02-18 09:00:00|8912.8|8910|8880.8|8878|8912.8|8910|8868.8|8866|1986
1645175100000|2022-02-18 09:05:00|8881.3|8878.5|8861.8|8859|8891.8|8889|8859.8|8857|2109
1645175400000|2022-02-18 09:10:00|8861.3|8858.5|8870.7|8867.9|8871.7|8868.9|8853.8|8851|1363
1645175700000|2022-02-18 09:15:00|8871.2|8868.4|8875.7|8872.9|8880.7|8877.9|8863.2|8860.4|846
1645176000000|2022-02-18 09:20:00|8875.2|8872.4|8863.7|8860.9|8879.7|8876.9|8861.7|8858.9|581
1645176300000|2022-02-18 09:25:00|8863.2|8860.4|8865.2|8862.4|8879.7|8876.9|8856.7|8853.9|725
1645176600000|2022-02-18 09:30:00|8864.7|8861.9|8854.7|8851.9|8872.7|8869.9|8850.7|8847.9|1056
1645176900000|2022-02-18 09:35:00|8855.2|8852.4|8839.7|8836.9|8857.7|8854.9|8836.7|8833.9|1783
1645177200000|2022-02-18 09:40:00|8839.2|8836.4|8843.6|8840.8|8848.7|8845.9|8837.7|8834.9|755
1645177500000|2022-02-18 09:45:00|8844.6|8841.8|8828.6|8825.8|8846.1|8843.3|8814.7|8811.9|2350
1645177800000|2022-02-18 09:50:00|8827.6|8824.8|8833.6|8830.8|8833.6|8830.8|8817.7|8814.9|1063
1645178100000|2022-02-18 09:55:00|8833.1|8830.3|8834.6|8831.8|8842.6|8839.8|8818.6|8815.8|1074
1645178400000|2022-02-18 10:00:00|8835.6|8832.8|8845.1|8842.3|8850.6|8847.8|8827.1|8824.3|1194
1645178700000|2022-02-18 10:05:00|8844.6|8841.8|8824.6|8821.8|8848.6|8845.8|8818.6|8815.8|912
1645179000000|2022-02-18 10:10:00|8824.1|8821.3|8800.6|8797.8|8825.1|8822.3|8790.6|8787.8|2982
1645179300000|2022-02-18 10:15:00|8800.1|8797.3|8802.6|8799.8|8816.6|8813.8|8797.6|8794.8|1180
1645179600000|2022-02-18 10:20:00|8801.6|8798.8|8790.1|8787.3|8801.6|8798.8|8772.6|8769.8|2740
1645179900000|2022-02-18 10:25:00|8790.6|8787.8|8762.6|8759.8|8797.1|8794.2|8761.1|8758.2|1582
1645180200000|2022-02-18 10:30:00|8763.6|8760.8|8769|8766.2|8778.5|8775.7|8744.6|8741.8|3922
1645180500000|2022-02-18 10:35:00|8768.5|8765.7|8774.5|8771.7|8791.5|8788.7|8767|8764.2|1739
1645180800000|2022-02-18 10:40:00|8773.5|8770.7|8788.9|8786.1|8794.4|8791.6|8768.5|8765.7|1224
1645181100000|2022-02-18 10:45:00|8789|8786.2|8792.4|8789.6|8798.4|8795.6|8783.5|8780.7|827
1645181400000|2022-02-18 10:50:00|8791.5|8788.7|8798.9|8796.1|8802.9|8800.1|8780.4|8777.6|880
1645181700000|2022-02-18 10:55:00|8798.4|8795.6|8789.4|8786.6|8807.4|8804.6|8784.4|8781.6|1100
1645182000000|2022-02-18 11:00:00|8789.9|8787.1|8761.4|8758.6|8789.9|8787.1|8761.4|8758.6|1306
1645182300000|2022-02-18 11:05:00|8760.4|8757.6|8785.3|8782.5|8791.3|8788.5|8758.4|8755.6|970
1645182600000|2022-02-18 11:10:00|8784.3|8781.5|8783.8|8781|8789.8|8787|8774.8|8772|800
1645182900000|2022-02-18 11:15:00|8784.3|8781.5|8793.3|8790.5|8797.3|8794.5|8781.3|8778.5|1063
1645183200000|2022-02-18 11:20:00|8794.3|8791.5|8785.3|8782.5|8795.3|8792.5|8783.3|8780.5|615
1645183500000|2022-02-18 11:25:00|8784.8|8782|8795.8|8793|8798.3|8795.5|8774.3|8771.5|800
1645183800000|2022-02-18 11:30:00|8795.3|8792.5|8809.2|8806.4|8809.2|8806.4|8788.3|8785.5|1064
1645184100000|2022-02-18 11:35:00|8808.3|8805.5|8824.2|8821.4|8828.2|8825.4|8804.2|8801.3|1615
1645184400000|2022-02-18 11:40:00|8825.2|8822.4|8826.2|8823.4|8837.2|8834.4|8815.7|8812.9|1113
1645184700000|2022-02-18 11:45:00|8826.1|8823.3|8826.6|8823.8|8829.1|8826.3|8815.7|8812.9|554
1645185000000|2022-02-18 11:50:00|8826.1|8823.3|8835.6|8832.8|8840.1|8837.3|8821.6|8818.8|898
1645185300000|2022-02-18 11:55:00|8836.1|8833.3|8846.1|8843.3|8851.6|8848.8|8831.1|8828.3|1741
1645185600000|2022-02-18 12:00:00|8847.1|8844.3|8828.1|8825.3|8850.1|8847.3|8824.1|8821.3|1192
1645185900000|2022-02-18 12:05:00|8827.6|8824.8|8823.6|8820.8|8833.1|8830.3|8822.1|8819.3|806
1645186200000|2022-02-18 12:10:00|8824.1|8821.3|8819.6|8816.8|8827.6|8824.8|8815.1|8812.3|991
1645186500000|2022-02-18 12:15:00|8820.1|8817.3|8827.6|8824.8|8830.6|8827.8|8812.1|8809.3|779
1645186800000|2022-02-18 12:20:00|8827.1|8824.3|8833.5|8830.7|8835|8832.2|8817.1|8814.3|1140
1645187100000|2022-02-18 12:25:00|8833|8830.2|8841.5|8838.7|8848|8845.2|8829|8826.2|1139
1645187400000|2022-02-18 12:30:00|8842|8839.2|8853|8850.2|8864.9|8862.1|8839|8836.2|1490
1645187700000|2022-02-18 12:35:00|8853.5|8850.7|8841|8838.2|8857.9|8855.1|8836|8833.2|1384
1645188000000|2022-02-18 12:40:00|8842|8839.2|8827|8824.2|8847|8844.2|8823.5|8820.7|1185
1645188300000|2022-02-18 12:45:00|8828|8825.2|8797|8794.2|8831|8828.2|8790|8787.2|2761
1645188600000|2022-02-18 12:50:00|8796|8793.2|8810|8807.2|8813.5|8810.7|8788|8785.2|1128
1645188900000|2022-02-18 12:55:00|8809.5|8806.7|8817.4|8814.6|8825.9|8823.1|8807.5|8804.7|1176
1645189200000|2022-02-18 13:00:00|8816.9|8814.1|8839.9|8837.1|8839.9|8837.1|8816.9|8814.1|1560
1645189500000|2022-02-18 13:05:00|8839.4|8836.6|8844.4|8841.6|8847.9|8845.1|8823.4|8820.6|2929
1645189800000|2022-02-18 13:10:00|8844.9|8842.1|8826.9|8824.1|8855.9|8853.1|8815.9|8813.1|6364
1645190100000|2022-02-18 13:15:00|8826.4|8823.6|8817.9|8815.1|8830.9|8828.1|8805.9|8803.1|2984
1645190400000|2022-02-18 13:20:00|8818.4|8815.6|8811.9|8809.1|8819.9|8817.1|8791.9|8789.1|3963
1645190700000|2022-02-18 13:25:00|8810.9|8808.1|8848.8|8846|8848.8|8846|8801.9|8799.1|3774
1645191000000|2022-02-18 13:30:00|8848.3|8845.5|8843.8|8841|8859.3|8856.5|8832.9|8830.1|3767
1645191300000|2022-02-18 13:35:00|8841.8|8839|8848.3|8845.5|8855.8|8853|8822.4|8819.6|2757
1645191600000|2022-02-18 13:40:00|8847.3|8844.5|8831.8|8829|8851.8|8849|8828.8|8826|1718
1645191900000|2022-02-18 13:45:00|8832.8|8830|8841.8|8839|8849.8|8847|8822.3|8819.5|2274
1645192200000|2022-02-18 13:50:00|8841.3|8838.5|8833.2|8830.4|8851.7|8848.9|8829.7|8826.9|2062
1645192500000|2022-02-18 13:55:00|8832.8|8830|8826.8|8824|8839.8|8837|8818.8|8816|1912
1645192800000|2022-02-18 14:00:00|8827.7|8824.9|8836.7|8833.9|8839.7|8836.9|8802.8|8800|4097
1645193100000|2022-02-18 14:05:00|8837.2|8834.4|8815.8|8813|8838.7|8835.9|8805.8|8803|3737
1645193400000|2022-02-18 14:10:00|8815.3|8812.5|8797.8|8795|8826.3|8823.5|8790.3|8787.5|5171
1645193700000|2022-02-18 14:15:00|8798.3|8795.5|8782.8|8780|8811.3|8808.5|8778.3|8775.5|5517
1645194000000|2022-02-18 14:20:00|8781.8|8779|8797.3|8794.5|8804.7|8801.9|8772.3|8769.5|4734
1645194300000|2022-02-18 14:25:00|8796.8|8794|8815.2|8812.4|8819.7|8816.9|8796.8|8794|3731
1645194600000|2022-02-18 14:30:00|8814.7|8811.9|8807.7|8804.9|8832.6|8829.8|8801.2|8798.4|3440
1645194900000|2022-02-18 14:35:00|8806.7|8803.9|8844.6|8841.8|8846.6|8843.8|8778.7|8775.9|5863
1645195200000|2022-02-18 14:40:00|8844.1|8841.3|8836.6|8833.8|8847.1|8844.3|8814.1|8811.3|5216
1645195500000|2022-02-18 14:45:00|8836.1|8833.3|8855.1|8852.3|8859|8856.2|8823.6|8820.8|3534
1645195800000|2022-02-18 14:50:00|8855.6|8852.8|8893.5|8890.7|8897.5|8894.7|8855.6|8852.8|7654
1645196100000|2022-02-18 14:55:00|8894|8891.2|8893.5|8890.7|8905.5|8902.7|8884|8881.1|5826
1645196400000|2022-02-18 15:00:00|8892.5|8889.7|8903.5|8900.7|8904.5|8901.7|8886.5|8883.7|3118
1645196700000|2022-02-18 15:05:00|8904.4|8901.6|8922.9|8920.1|8930.4|8927.6|8896.5|8893.7|4553
1645197000000|2022-02-18 15:10:00|8922.4|8919.6|8938.4|8935.6|8945.4|8942.6|8918.4|8915.6|3826
1645197300000|2022-02-18 15:15:00|8937.4|8934.6|8939.9|8937.1|8948.4|8945.6|8931.4|8928.6|2657
1645197600000|2022-02-18 15:20:00|8940.3|8937.5|8934.3|8931.5|8943.3|8940.5|8931.4|8928.6|2495
1645197900000|2022-02-18 15:25:00|8935.3|8932.5|8932.8|8930|8950.8|8948|8925.3|8922.5|2725
1645198200000|2022-02-18 15:30:00|8933.3|8930.5|8968.2|8965.4|8970.2|8967.4|8926.3|8923.5|3969
1645198500000|2022-02-18 15:35:00|8969.2|8966.4|8948.7|8945.9|8970.7|8967.9|8946.7|8943.9|2864
1645198800000|2022-02-18 15:40:00|8949.2|8946.4|8962.2|8959.4|8963.2|8960.4|8945.7|8942.9|1752
1645199100000|2022-02-18 15:45:00|8961.2|8958.4|8980.1|8977.3|8980.1|8977.3|8950.2|8947.4|2003
1645199400000|2022-02-18 15:50:00|8980.6|8977.8|8989.1|8986.3|8990.1|8987.3|8966.2|8963.4|3415
1645199700000|2022-02-18 15:55:00|8989.6|8986.8|8959.1|8956.3|8989.6|8986.8|8950.6|8947.8|2891
1645200000000|2022-02-18 16:00:00|8958.6|8955.8|8983.1|8980.3|8986.1|8983.3|8938.2|8935.4|7065
1645200300000|2022-02-18 16:05:00|8984|8981.2|9040|9037.2|9041.5|9038.7|8972.1|8969.3|8789
1645200600000|2022-02-18 16:10:00|9039|9036.2|9056.5|9053.7|9103.9|9101.1|9039|9036.2|9942
1645200900000|2022-02-18 16:15:00|9057.5|9054.7|9029.5|9026.7|9060|9057.2|9015.5|9012.7|6820
1645201200000|2022-02-18 16:20:00|9029|9026.2|9037.5|9034.7|9047.5|9044.7|9023|9020.2|2992
1645201500000|2022-02-18 16:25:00|9038|9035.2|9011|9008.2|9048.5|9045.7|9008|9005.2|4043
1645201800000|2022-02-18 16:30:00|9010.5|9007.7|8971|8968.2|9018|9015.2|8959.5|8956.7|5461
1645202100000|2022-02-18 16:35:00|8971.5|8968.7|8990|8987.2|8993|8990.2|8965|8962.2|2501
1645202400000|2022-02-18 16:40:00|8991|8988.2|8968.5|8965.7|8992|8989.2|8966|8963.2|2236
1645202700000|2022-02-18 16:45:00|8968|8965.2|8955.5|8952.7|8972|8969.2|8950|8947.2|2204
1645203000000|2022-02-18 16:50:00|8956|8953.2|8937.5|8934.7|8962|8959.2|8920.6|8917.8|4574
1645203300000|2022-02-18 16:55:00|8937.1|8934.3|8905.6|8902.8|8941|8938.2|8897.1|8894.3|4691
1645203600000|2022-02-18 17:00:00|8906.1|8903.3|8918|8915.2|8925|8922.2|8900.6|8897.8|2923
1645203900000|2022-02-18 17:05:00|8917.1|8914.3|8921|8918.2|8933|8930.2|8912.5|8909.7|2613
1645204200000|2022-02-18 17:10:00|8919.9|8917.1|8909.5|8906.7|8921|8918.2|8902|8899.2|2337
1645204500000|2022-02-18 17:15:00|8909|8906.2|8921|8918.2|8932.4|8929.6|8897|8894.2|2635
1645204800000|2022-02-18 17:20:00|8920.5|8917.7|8956.9|8954.1|8965.9|8963.1|8919|8916.2|3645
1645205100000|2022-02-18 17:25:00|8957.4|8954.6|8970.9|8968.1|8977.9|8975.1|8951.4|8948.6|2421
1645205400000|2022-02-18 17:30:00|8969.4|8966.6|8985.9|8983.1|9014.9|9012.1|8965.9|8963.1|5411
1645205700000|2022-02-18 17:35:00|8986.9|8984.1|8999.3|8996.5|9007.8|9005|8984.9|8982.1|3488
1645206000000|2022-02-18 17:40:00|8999.4|8996.6|9002.8|9000|9006.9|9004.1|8988.9|8986.1|2216
1645206300000|2022-02-18 17:45:00|9001.9|8999.1|8956.9|8954.1|9002.8|9000|8944.4|8941.6|4510
1645206600000|2022-02-18 17:50:00|8955.9|8953.1|8968.8|8966|8982.3|8979.5|8950.9|8948.1|2464
1645206900000|2022-02-18 17:55:00|8969.8|8967|8977.3|8974.5|8989.3|8986.5|8965.3|8962.5|2049
1645207200000|2022-02-18 18:00:00|8977.8|8975|8986.8|8984|8987.8|8985|8958.9|8956.1|2701
1645207500000|2022-02-18 18:05:00|8986.3|8983.5|8993.3|8990.5|8994.8|8992|8967.8|8965|1775
1645207800000|2022-02-18 18:10:00|8994.3|8991.5|9009.7|9006.9|9014.7|9011.9|8993.8|8991|2941
1645208100000|2022-02-18 18:15:00|9009.2|9006.4|9000.7|8997.9|9020.7|9017.9|8996.3|8993.5|1629
1645208400000|2022-02-18 18:20:00|9001.2|8998.4|9013.7|9010.9|9023.7|9020.9|9001.2|8998.4|2644
1645208700000|2022-02-18 18:25:00|9014.7|9011.9|9022.7|9019.9|9026.7|9023.9|9006.7|9003.9|2007
1645209000000|2022-02-18 18:30:00|9021.7|9018.9|9027.2|9024.4|9032.7|9029.9|9016.2|9013.4|2020
1645209300000|2022-02-18 18:35:00|9027.7|9024.9|9023.2|9020.4|9034.7|9031.9|9015.7|9012.9|2772
1645209600000|2022-02-18 18:40:00|9022.7|9019.9|8999.7|8996.9|9023.7|9020.9|8999.2|8996.4|2181
1645209900000|2022-02-18 18:45:00|9001.6|8998.8|8996.7|8993.9|9002.2|8999.4|8988.2|8985.4|1646
1645210200000|2022-02-18 18:50:00|8995.7|8992.9|9002.1|8999.3|9019.6|9016.8|8995.2|8992.4|3121
1645210500000|2022-02-18 18:55:00|9002.6|8999.8|8989.7|8986.9|9008.6|9005.8|8987.2|8984.4|3286
1645210800000|2022-02-18 19:00:00|8988.7|8985.9|8992.6|8989.8|8992.7|8989.9|8980.7|8977.9|2692
1645211100000|2022-02-18 19:05:00|8992.7|8989.9|8994.6|8991.8|8998.6|8995.8|8971.7|8968.9|3388
1645211400000|2022-02-18 19:10:00|8994.1|8991.3|8977.7|8974.9|8994.1|8991.3|8974.2|8970.3|2941
1645211700000|2022-02-18 19:15:00|8978.2|8975.4|9002.2|8999.4|9004.3|9000.9|8975.7|8972.9|3484
1645212000000|2022-02-18 19:20:00|9001.7|8998.9|9007.2|9004.4|9008.7|9005.9|8988.3|8985.5|5750
1645212300000|2022-02-18 19:25:00|9006.7|9003.9|9022.7|9019.9|9028.7|9025.9|8983.7|8980.9|17021
1645212600000|2022-02-18 19:30:00|9023.2|9020.4|9011.7|9008.9|9023.2|9020.4|9005.7|9002.9|4566
1645212900000|2022-02-18 19:35:00|9011.2|9008.4|9008.6|9005.8|9015.2|9012.4|9003.7|9000.9|3274
1645213200000|2022-02-18 19:40:00|9008.7|9005.9|9000.3|8997.5|9009.7|9006.9|8998.7|8995.9|3650
1645213500000|2022-02-18 19:45:00|8999.8|8997|9008.2|9005.4|9009.7|9006.9|8999.8|8997|2132
1645213800000|2022-02-18 19:50:00|9007.7|9004.9|9018.2|9015.4|9022.7|9019.9|9007.7|9004.9|2045
1645214100000|2022-02-18 19:55:00|9017.7|9014.9|9032.6|9029.8|9034.6|9031.8|9016.7|9013.9|2165
1645214400000|2022-02-18 20:00:00|9033.1|9030.3|9025.6|9022.8|9033.6|9030.8|9023.7|9020.9|1886
1645214700000|2022-02-18 20:05:00|9026.1|9023.3|9037.6|9034.8|9038.6|9035.8|9024.1|9021.3|1243
1645215000000|2022-02-18 20:10:00|9038.1|9035.3|9033.6|9030.8|9044.6|9041.8|9032.6|9029.8|1465
1645215300000|2022-02-18 20:15:00|9033.1|9030.3|9023.6|9020.8|9043.6|9040.8|9022.6|9019.8|1109
1645215600000|2022-02-18 20:20:00|9023.1|9020.3|9030.6|9027.8|9034.1|9031.3|9021.7|9018.9|1196
1645215900000|2022-02-18 20:25:00|9030.1|9027.3|9026.6|9023.8|9033.6|9030.8|9024.1|9021.3|653
1645216200000|2022-02-18 20:30:00|9025.6|9022.8|9025.1|9022.3|9030.6|9027.8|9019.6|9016.8|985
1645216500000|2022-02-18 20:35:00|9024.6|9021.8|9007.6|9004.8|9026.1|9023.3|9005.6|9002.8|1072
1645216800000|2022-02-18 20:40:00|9007.1|9004.3|9036.1|9033.3|9038.6|9035.8|9007.1|9004.3|1316
1645217100000|2022-02-18 20:45:00|9036.5|9033.7|9042.4|9039.6|9046|9043.2|9031.4|9028.6|1424
1645217400000|2022-02-18 20:50:00|9041.4|9038.6|9033.4|9030.6|9041.9|9039.1|9026.5|9023.7|693
1645217700000|2022-02-18 20:55:00|9034.4|9031.6|9036.9|9034.1|9040.4|9037.6|9030|9027.2|625
1645218000000|2022-02-18 21:00:00|9037.4|9034.6|9048.4|9045.6|9050.4|9047.6|9036.9|9034.1|605
1645218300000|2022-02-18 21:05:00|9049.4|9046.6|9046.9|9044.1|9050.4|9047.6|9045.4|9042.6|275
1645218600000|2022-02-18 21:10:00|9047.4|9044.6|9045.3|9042.5|9047.4|9044.6|9039.8|9037|461
1645218900000|2022-02-18 21:15:00|9044.8|9042|9047.3|9044.5|9050.8|9048|9042.3|9039.5|199
1645219200000|2022-02-18 21:20:00|9047.8|9045|9051.8|9049|9055.4|9050.5|9046.8|9043.9|1075
1645219500000|2022-02-18 21:25:00|9052.3|9049.5|9056.2|9053.4|9058.2|9055.4|9051.3|9048.5|657
1645219800000|2022-02-18 21:30:00|9055.2|9052.4|9065.7|9062.9|9067.2|9064.4|9055.2|9052.4|829
1645220100000|2022-02-18 21:35:00|9065.2|9062.4|9077.1|9074.3|9077.1|9074.3|9063.2|9058.3|1190
1645220400000|2022-02-18 21:40:00|9077.6|9074.8|9083.6|9080.8|9093.1|9090.3|9076.1|9073.3|912
1645220700000|2022-02-18 21:45:00|9084.6|9081.8|9083.6|9080.8|9086.1|9083.3|9076.6|9073.8|669
1645221000000|2022-02-18 21:50:00|9083.1|9080.3|9080.6|9077.8|9084.1|9081.3|9059.1|9056.3|998
1645221300000|2022-02-18 21:55:00|9079.7|9075.7|9057.6|9047.6|9080.7|9076.8|9056.6|9046.6|853
1645398000000|2022-02-20 23:00:00|9113|9103|9145.4|9142.6|9165.1|9159.5|9087.2|9084.2|3002
1645398300000|2022-02-20 23:05:00|9145.9|9143.1|9155.2|9152.4|9162.3|9155.9|9138.3|9130.8|999
1645398600000|2022-02-20 23:10:00|9156.5|9153.7|9136.7|9133.9|9157.3|9154.4|9132.2|9129.2|924
1645398900000|2022-02-20 23:15:00|9136.2|9133.4|9143.7|9140.9|9145.7|9142.9|9129.3|9126.5|515
1645399200000|2022-02-20 23:20:00|9142.7|9139.9|9139.7|9136.9|9147.6|9144.8|9137.7|9134.8|343
1645399500000|2022-02-20 23:25:00|9140.2|9137.4|9137.8|9135|9144.7|9141.9|9133.2|9130.4|357
1645399800000|2022-02-20 23:30:00|9137.9|9133.9|9145.7|9142.9|9153.7|9150.7|9134.3|9131.5|515
1645400100000|2022-02-20 23:35:00|9144.8|9142|9145.1|9142.3|9146.7|9143.8|9139|9136.2|216
1645400400000|2022-02-20 23:40:00|9145.6|9142.8|9134.6|9131.8|9147.6|9144.8|9134.1|9131.3|262
1645400700000|2022-02-20 23:45:00|9136.5|9133.7|9136.5|9133.7|9140.1|9137.3|9135.1|9132.3|208
1645401000000|2022-02-20 23:50:00|9137|9134.2|9144|9141.2|9146.8|9144|9137|9134.2|298
1645401300000|2022-02-20 23:55:00|9143.9|9141.1|9146.4|9143.6|9147.7|9144.9|9142|9139.2|167
1645401600000|2022-02-21 00:00:00|9146.3|9143.5|9142.5|9139.7|9146.9|9144.1|9138.6|9135.8|250
1645401900000|2022-02-21 00:05:00|9141.5|9138.7|9139.1|9136.3|9146.4|9143.6|9137.3|9134.5|132
1645402200000|2022-02-21 00:10:00|9138.2|9135.4|9143|9140.2|9147|9144.2|9138.1|9135.3|226
1645402500000|2022-02-21 00:15:00|9143.1|9140.3|9130.5|9127.7|9143.6|9140.8|9130|9127.2|290
1645402800000|2022-02-21 00:20:00|9130.9|9128.1|9143|9140.2|9144|9141.2|9130.5|9127.7|258
1645403100000|2022-02-21 00:25:00|9142.5|9139.7|9150.4|9147.6|9155.5|9152.7|9142|9139.2|358
1645403400000|2022-02-21 00:30:00|9150.9|9148.1|9153.5|9150.7|9156|9153.2|9149.5|9146.7|184
1645403700000|2022-02-21 00:35:00|9153.9|9151.1|9155.4|9152.6|9157.9|9155.1|9151.9|9149.1|173
1645404000000|2022-02-21 00:40:00|9154.9|9152.1|9145.1|9142.3|9154.9|9152.1|9144.1|9141.3|268
1645404300000|2022-02-21 00:45:00|9144.7|9141.9|9148.5|9145.7|9151|9148.2|9144.1|9141.3|225
1645404600000|2022-02-21 00:50:00|9149|9146.2|9087.8|9083.8|9151|9148.2|9071.2|9067.8|2738
1645404900000|2022-02-21 00:55:00|9087.9|9083.9|9048.4|9045.6|9104.6|9101.8|9042.9|9037.5|3639
1645405200000|2022-02-21 01:00:00|9049.8|9047|9039.2|9036.4|9070|9067.2|9024.8|9022|4715
1645405500000|2022-02-21 01:05:00|9040.3|9036.3|9012.7|9009.9|9043.4|9040.4|8999.5|8996.7|2562
1645405800000|2022-02-21 01:10:00|9012.2|9009.4|9003.7|9000.9|9024|9021.2|8996.4|8993.6|1199
1645406100000|2022-02-21 01:15:00|9004.2|9001.4|8976.9|8974.1|9005.2|9002.4|8975.1|8972.3|2561
1645406400000|2022-02-21 01:20:00|8976.5|8973.7|8922.7|8919.9|8985.5|8982.7|8921.7|8916.5|1987
1645406700000|2022-02-21 01:25:00|8922.2|8919.4|8953.5|8949.5|8960.5|8957.5|8922.2|8919.4|1676
1645407000000|2022-02-21 01:30:00|8953.4|8949.4|8922.5|8918.5|8953.4|8949.6|8893.7|8890.8|2140
1645407300000|2022-02-21 01:35:00|8921.4|8918.6|8941.2|8938.4|8944.5|8941.5|8907|8904.2|1316
1645407600000|2022-02-21 01:40:00|8941.3|8938.5|8961.3|8958.5|8961.7|8958.9|8938.4|8935.6|1232
1645407900000|2022-02-21 01:45:00|8960.8|8958|8970|8967.2|8973|8969.6|8952.3|8949.4|1282
1645408200000|2022-02-21 01:50:00|8970.1|8966.1|8954.9|8952.1|8973.4|8970.6|8954.6|8951.8|505
1645408500000|2022-02-21 01:55:00|8954|8951.2|8928.1|8925.3|8956.9|8954.1|8914.6|8911.8|1353
1645408800000|2022-02-21 02:00:00|8928.6|8925.8|8937.1|8934.3|8939.6|8936.8|8922.1|8919.3|410
1645409100000|2022-02-21 02:05:00|8935.8|8933|8908.6|8905.8|8936.2|8933.3|8906.1|8903.3|594
1645409400000|2022-02-21 02:10:00|8909.1|8906.3|8916.1|8913.3|8936.1|8933.3|8907.6|8904.8|659
1645409700000|2022-02-21 02:15:00|8916.7|8913.9|8923.2|8920.4|8925.5|8922.7|8907.8|8905|489
1645410000000|2022-02-21 02:20:00|8923.7|8920.9|8931.3|8928.5|8933.6|8930.8|8919.2|8916.4|525
1645410300000|2022-02-21 02:25:00|8930.8|8928|8938.1|8935.3|8939.5|8936.7|8926.1|8923.3|313
1645410600000|2022-02-21 02:30:00|8938.6|8935.8|8935.6|8932.8|8945.4|8942.6|8921.7|8918.9|762
1645410900000|2022-02-21 02:35:00|8936|8933.2|8926.1|8923.3|8936|8933.2|8920.8|8918|300
1645411200000|2022-02-21 02:40:00|8927.1|8924.3|8938.9|8936.1|8938.9|8936.1|8924|8921.2|365
1645411500000|2022-02-21 02:45:00|8938.5|8935.7|8947.9|8945.1|8949.9|8947.1|8927|8924.2|448
1645411800000|2022-02-21 02:50:00|8948.3|8945.5|8948.8|8946|8949.3|8946.5|8939.8|8937|243
1645412100000|2022-02-21 02:55:00|8949.3|8946.5|8956.8|8954|8962.8|8960|8947.3|8944.5|519
1645412400000|2022-02-21 03:00:00|8955.8|8953|8953.8|8951|8962.7|8959.9|8952.3|8949.5|305
1645412700000|2022-02-21 03:05:00|8954.7|8951.9|8950.8|8948|8954.8|8952|8946.8|8944|204
1645413000000|2022-02-21 03:10:00|8950.3|8947.5|8947.9|8945.1|8957.7|8954.9|8943.9|8941.1|246
1645413300000|2022-02-21 03:15:00|8948.3|8945.5|8950.9|8948.1|8954.3|8951.5|8944.9|8942.1|198
1645413600000|2022-02-21 03:20:00|8951|8948.2|8950.2|8947.4|8960.4|8957.6|8948.2|8945.4|305
1645413900000|2022-02-21 03:25:00|8950.7|8947.9|8944.7|8941.9|8951.6|8948.8|8941.8|8939|245
1645414200000|2022-02-21 03:30:00|8945.1|8942.3|8948.6|8945.8|8952.8|8949.8|8942.3|8939.5|296
1645414500000|2022-02-21 03:35:00|8949.1|8946.3|8955.7|8952.9|8959.8|8956.9|8949.1|8945.8|150
1645414800000|2022-02-21 03:40:00|8956.2|8953.4|8956.7|8953.9|8959.7|8956.9|8952.7|8949.9|92
1645415100000|2022-02-21 03:45:00|8956.2|8953.4|8969.6|8966.8|8969.6|8966.8|8956.2|8953.4|305
1645415400000|2022-02-21 03:50:00|8969.2|8966.4|8971.1|8968.3|8975.7|8972.9|8968.2|8965.4|347
1645415700000|2022-02-21 03:55:00|8971.2|8968.4|8969.1|8966.3|8972.1|8969.3|8966.2|8963.4|241
1645416000000|2022-02-21 04:00:00|8968.7|8965.9|8977.5|8974.7|8977.6|8974.8|8965.2|8962.4|314
1645416300000|2022-02-21 04:05:00|8977.1|8974.3|8978.5|8975.7|8984.9|8982.1|8977.1|8974.3|590
1645416600000|2022-02-21 04:10:00|8978|8975.2|8984.9|8982.1|8985|8982.2|8978|8975.2|418
1645416900000|2022-02-21 04:15:00|8984|8981.2|8990.5|8987.7|8996.9|8994.1|8982.9|8980.1|781
1645417200000|2022-02-21 04:20:00|8990|8987.2|9002.3|8999.5|9002.8|9000|8986.9|8984.1|493
1645417500000|2022-02-21 04:25:00|9002.8|9000|8997.8|8995|9008.6|9005.8|8997.4|8994.6|355
1645417800000|2022-02-21 04:30:00|8998.3|8995.5|8990.5|8987.7|8999.8|8997|8982|8979.2|726
1645418100000|2022-02-21 04:35:00|8990.4|8987.6|8974.5|8971.7|8995.9|8993.1|8973.5|8970.6|383
1645418400000|2022-02-21 04:40:00|8974|8971.2|8980.3|8977.5|8981.8|8979|8964|8961.2|332
1645418700000|2022-02-21 04:45:00|8980.8|8978|8972.4|8969.6|8982.8|8980|8963.4|8960.6|202
1645419000000|2022-02-21 04:50:00|8972.8|8970|8952.9|8950.1|8976.2|8973.4|8951.4|8948.4|335
1645419300000|2022-02-21 04:55:00|8953.8|8951|8959.4|8956.6|8965.6|8962.6|8951.9|8949.1|252
1645419600000|2022-02-21 05:00:00|8957.5|8954.7|8963.7|8960.9|8966.7|8963.9|8951.4|8948.5|464
1645419900000|2022-02-21 05:05:00|8964.7|8961.9|8961.3|8958.5|8966.7|8963.9|8961.2|8958.4|89
1645420200000|2022-02-21 05:10:00|8960.8|8958|8966.8|8964|8966.8|8964|8960.8|8958|72
1645420500000|2022-02-21 05:15:00|8970.3|8967.5|8968.3|8965.5|8977.2|8974.4|8966.8|8964|283
1645420800000|2022-02-21 05:20:00|8967.9|8965.1|8959.4|8956.6|8969.8|8967|8959.4|8956.6|170
1645421100000|2022-02-21 05:25:00|8959.8|8957|8971.7|8968.9|8972.7|8969.9|8959.8|8956|267
1645421400000|2022-02-21 05:30:00|8970.7|8967.9|8970|8967.2|8976.5|8973.7|8959.7|8956.9|582
1645421700000|2022-02-21 05:35:00|8971.1|8967.1|8948|8945.2|8977.2|8974.2|8943.1|8940.3|873
1645422000000|2022-02-21 05:40:00|8947.5|8944.7|8938.1|8935.3|8956.4|8953.6|8931.1|8928.2|874
1645422300000|2022-02-21 05:45:00|8938.6|8935.8|8938.6|8935.8|8941|8938.2|8931.1|8928.3|287
1645422600000|2022-02-21 05:50:00|8938.5|8935.7|8939|8936.2|8940.5|8937.7|8930|8927.2|222
1645422900000|2022-02-21 05:55:00|8938.5|8935.7|8936.9|8934.1|8942.5|8939.7|8936.9|8934.1|203
1645423200000|2022-02-21 06:00:00|8937.4|8934.6|8948.8|8946|8948.9|8946|8933.4|8930.6|307
1645423500000|2022-02-21 06:05:00|8948.3|8945.5|8938.9|8936.1|8948.3|8945.5|8936.9|8934.1|217
1645423800000|2022-02-21 06:10:00|8938.4|8935.6|8940.1|8937.3|8942.5|8939.7|8920.1|8917.3|736
1645424100000|2022-02-21 06:15:00|8940.5|8937.7|8952.9|8950.1|8956.4|8953.6|8940.5|8937.7|633
1645424400000|2022-02-21 06:20:00|8953.8|8951|8949.4|8946.6|8956.3|8953.5|8949.4|8946.6|163
1645424700000|2022-02-21 06:25:00|8949.9|8947.1|8939.2|8936.4|8962.9|8960.1|8937.2|8934.4|1087
1645425000000|2022-02-21 06:30:00|8939.1|8936.3|8948.9|8946.1|8951.9|8949.1|8927.1|8923.9|1232
1645425300000|2022-02-21 06:35:00|8949.4|8946.6|8955|8952.2|8957.5|8954.7|8946.5|8943.7|214
1645425600000|2022-02-21 06:40:00|8955.4|8952.6|8963.9|8961.1|8964.9|8962.1|8954.5|8951.1|280
1645425900000|2022-02-21 06:45:00|8962.9|8960.1|8966|8963.2|8973|8970.1|8961.4|8958.6|409
1645426200000|2022-02-21 06:50:00|8966.1|8963.3|8969.8|8967|8971|8968.2|8958.4|8955.6|341
1645426500000|2022-02-21 06:55:00|8970.7|8967.9|8963.9|8961.1|8972.2|8969.4|8962|8959.2|282
1645426800000|2022-02-21 07:00:00|8963|8960.2|8958.4|8955.6|8982.1|8979.3|8956.9|8954|759
1645427100000|2022-02-21 07:05:00|8958.8|8956|8959|8956.2|8969.4|8966.6|8955.3|8952.5|435
1645427400000|2022-02-21 07:10:00|8958.6|8955.8|8954.9|8952.1|8958.6|8955.8|8949|8946.2|330
1645427700000|2022-02-21 07:15:00|8955.9|8953.1|8933|8930.2|8956.9|8954.1|8932|8929.2|517
1645428000000|2022-02-21 07:20:00|8932.5|8929.7|8933|8930.2|8941|8938.2|8925.5|8922.7|489
1645428300000|2022-02-21 07:25:00|8933.5|8930.7|8940.9|8938.1|8944.8|8942|8932.5|8929.7|345
1645428600000|2022-02-21 07:30:00|8941.9|8937.9|8937|8934.2|8954.4|8951.6|8935|8932|573
1645428900000|2022-02-21 07:35:00|8937.5|8934.7|8957.4|8954.6|8957.9|8955.1|8932|8929.2|344
1645429200000|2022-02-21 07:40:00|8957.9|8955.1|8951.8|8949|8959.4|8956.6|8944.5|8941.1|475
1645429500000|2022-02-21 07:45:00|8952.3|8949.5|8938.4|8935.6|8952.3|8949.5|8937.4|8934.6|302
1645429800000|2022-02-21 07:50:00|8938.9|8936.1|8943.8|8941|8960.2|8953.9|8934.5|8931.7|670
1645430100000|2022-02-21 07:55:00|8942.9|8940.1|8929.7|8926.9|8948.8|8946|8927.6|8924.8|556
1645430400000|2022-02-21 08:00:00|8929.2|8926.4|8958.6|8955.8|8960.6|8957.8|8929.2|8926.4|828
1645430700000|2022-02-21 08:05:00|8959.1|8956.3|8961.6|8958.8|8981.9|8979.1|8951.8|8949|1473
1645431000000|2022-02-21 08:10:00|8960.8|8958|8965|8962.2|8974.1|8971.3|8960.2|8957.4|555
1645431300000|2022-02-21 08:15:00|8966.5|8963.7|8963.5|8960.7|8975.7|8971.8|8950.1|8947.3|635
1645431600000|2022-02-21 08:20:00|8964|8961.2|8988.3|8985.5|8993.8|8991|8964|8961.2|1318
1645431900000|2022-02-21 08:25:00|8988.7|8985.9|8982.3|8979.5|8992.8|8990|8978.9|8976.1|1410
1645432200000|2022-02-21 08:30:00|8982.4|8979.6|8994.7|8991.9|9001.2|8998.4|8980.9|8978.1|1259
1645432500000|2022-02-21 08:35:00|8994.2|8991.4|9008.2|9005.4|9040.1|9036.4|8990.7|8987.9|4347
1645432800000|2022-02-21 08:40:00|9008.6|9005.8|8989.1|8986.3|9011.1|9008.3|8985.2|8982.4|1053
1645433100000|2022-02-21 08:45:00|8989.2|8986.4|9001|8998.2|9002.6|8999.8|8981.8|8979|778
1645433400000|2022-02-21 08:50:00|9001.5|8998.7|8995.1|8992.3|9006.1|9003.3|8991.7|8988.9|402
1645433700000|2022-02-21 08:55:00|8995.5|8992.7|9008.5|9005.7|9010.4|9007.6|8992.7|8989.9|548
1645434000000|2022-02-21 09:00:00|9009.5|9006.7|8980.5|8977.7|9009.5|9006.7|8974.1|8971.3|1138
1645434300000|2022-02-21 09:05:00|8980|8977.2|8988.4|8985.6|8993.4|8990.6|8976.5|8973.7|475
1645434600000|2022-02-21 09:10:00|8988.9|8986.1|8991.8|8989|8992.4|8989.6|8975.5|8972.7|583
1645434900000|2022-02-21 09:15:00|8991.9|8989.1|8991.9|8989.1|8993.8|8991|8984.8|8982|415
1645435200000|2022-02-21 09:20:00|8991.4|8988.6|8982.5|8979.7|9001.4|8998.6|8981.3|8978.5|431
1645435500000|2022-02-21 09:25:00|8982|8979.2|8981.4|8978.6|8989.4|8986.6|8975.5|8972.7|510
1645435800000|2022-02-21 09:30:00|8981|8978.2|8994.9|8992.1|8998.3|8995.5|8980|8977.2|491
1645436100000|2022-02-21 09:35:00|8994.4|8991.6|8989.9|8987.1|8999.8|8997|8983|8980.2|333
1645436400000|2022-02-21 09:40:00|8990.3|8987.5|9006.3|9003.5|9010.3|9005.4|8989.9|8987.1|663
1645436700000|2022-02-21 09:45:00|9005.9|9003.1|9018.3|9015.5|9024.1|9021.3|9003.3|9000.3|739
1645437000000|2022-02-21 09:50:00|9018.7|9015.9|9013.8|9011|9018.8|9016|9008.5|9005.7|1404
1645437300000|2022-02-21 09:55:00|9013.3|9010.5|9001.5|8998.7|9013.3|9010.5|8997.1|8994.3|672
1645437600000|2022-02-21 10:00:00|9000.5|8997.7|9002.5|8999.7|9002.9|9000.1|8993.7|8990.9|545
1645437900000|2022-02-21 10:05:00|9001.6|8998.8|8991.2|8988.4|9003.4|9000.6|8990.6|8987.8|741
1645438200000|2022-02-21 10:10:00|8990.7|8987.9|8976.2|8973.4|8991.1|8988.3|8971.7|8968.9|1497
1645438500000|2022-02-21 10:15:00|8974.8|8972|8977.2|8974.4|8982.8|8980|8972.7|8969.9|636
1645438800000|2022-02-21 10:20:00|8977.3|8974.5|8967.8|8965|8980.7|8977.9|8960.8|8958|535
1645439100000|2022-02-21 10:25:00|8967.4|8964.6|8979.7|8976.9|8981.6|8978.8|8965.8|8963|437
1645439400000|2022-02-21 10:30:00|8979.2|8976.4|8979.8|8977|8993.4|8990.6|8978.7|8975.9|718
1645439700000|2022-02-21 10:35:00|8980.2|8977.4|8973.2|8970.4|8980.2|8977.4|8965.8|8963|480
1645440000000|2022-02-21 10:40:00|8972.8|8970|8977.2|8974.4|8979.3|8976.5|8965.9|8963.1|253
1645440300000|2022-02-21 10:45:00|8977.7|8974.9|8968.7|8965.9|8983.7|8980.9|8968.7|8965.9|396
1645440600000|2022-02-21 10:50:00|8969.6|8966.8|8986.6|8983.8|8988.6|8985.8|8969.6|8966.8|394
1645440900000|2022-02-21 10:55:00|8987.1|8984.3|8981.2|8978.4|8992.2|8989.4|8978.7|8975.9|430
1645441200000|2022-02-21 11:00:00|8981.7|8978.9|8984.2|8981.4|8985.7|8982.9|8975.7|8972.9|363
1645441500000|2022-02-21 11:05:00|8983.3|8980.5|8975.7|8972.9|8996.5|8993.7|8975.7|8972.9|471
1645441800000|2022-02-21 11:10:00|8975.6|8972.8|8978.2|8975.4|8979.6|8976.8|8969.7|8966.9|355
1645442100000|2022-02-21 11:15:00|8977.7|8974.9|8991.9|8989.1|9000.4|8997.6|8973.7|8970.9|1117
1645442400000|2022-02-21 11:20:00|8991.4|8988.6|8992.8|8990|8996.3|8993.5|8974|8971.2|779
1645442700000|2022-02-21 11:25:00|8992.3|8989.5|8996.7|8993.9|9012.6|9009.8|8989.2|8986.4|1155
1645443000000|2022-02-21 11:30:00|8996.8|8994|9009.8|9007|9014.2|9011.4|8994.8|8992|784
1645443300000|2022-02-21 11:35:00|9010.2|9007.4|9009.7|9006.9|9023.1|9020.3|9004.7|9001.9|859
1645443600000|2022-02-21 11:40:00|9009.8|9007|9042.7|9039.9|9063.1|9057.8|9004.4|9001.6|2871
1645443900000|2022-02-21 11:45:00|9042.8|9038.8|9028.2|9025.4|9045.2|9042.4|9026.7|9023.9|895
1645444200000|2022-02-21 11:50:00|9028.7|9025.9|9035.2|9032.4|9038.1|9035.3|9021.7|9018.9|562
1645444500000|2022-02-21 11:55:00|9034.8|9032|9032.3|9029.5|9038.1|9035.3|9021.4|9018.6|608
1645444800000|2022-02-21 12:00:00|9032.7|9029.9|9023.8|9021|9032.7|9029.9|9016.8|9010.6|577
1645445100000|2022-02-21 12:05:00|9024.2|9021.4|9031.2|9028.4|9032.1|9029.3|9019.8|9017|329
1645445400000|2022-02-21 12:10:00|9029|9026.2|9018.3|9015.5|9029|9026.2|9008.5|9005.7|845
1645445700000|2022-02-21 12:15:00|9017.9|9015.1|9018.9|9016.1|9022.3|9019.5|9005.4|9002.6|647
1645446000000|2022-02-21 12:20:00|9019.3|9016.5|9016.9|9014.1|9019.8|9017|9008.9|9006.1|494
1645446300000|2022-02-21 12:25:00|9017.3|9014.5|9012.9|9010.1|9017.4|9014.6|9007.4|9004.6|386
1645446600000|2022-02-21 12:30:00|9012.8|9010|9000.3|8997.5|9015.2|9012.4|8999.5|8996.7|656
1645446900000|2022-02-21 12:35:00|8999.8|8997|9002.3|8999.5|9006.2|9003.4|8996.8|8994|620
1645447200000|2022-02-21 12:40:00|9002.2|8999.4|9024.9|9022.1|9053.8|9050.9|9000.9|8998.1|2473
1645447500000|2022-02-21 12:45:00|9025.4|9022.6|9045.8|9043|9067.6|9064.8|9014.5|9011.7|2505
1645447800000|2022-02-21 12:50:00|9046.2|9043.4|9030.1|9027.3|9059.8|9057|9023.2|9019.1|1249
1645448100000|2022-02-21 12:55:00|9030.5|9027.7|9021.6|9018.8|9039.5|9036.6|9017.6|9014.7|973
1645448400000|2022-02-21 13:00:00|9023.1|9020.3|9026.9|9024.1|9034.3|9031.5|9012.6|9009.7|1068
1645448700000|2022-02-21 13:05:00|9027|9024.2|9031|9028.2|9044|9041.2|9023|9020.2|980
1645449000000|2022-02-21 13:10:00|9031.4|9028.6|9030.9|9028.1|9037.4|9034.6|9016.1|9013.3|1186
1645449300000|2022-02-21 13:15:00|9030.5|9027.7|9049.2|9046.4|9052.5|9049.7|9030|9027.2|1016
1645449600000|2022-02-21 13:20:00|9049.7|9046.9|9031.9|9029.1|9050.8|9048|9026.4|9023.6|902
1645449900000|2022-02-21 13:25:00|9032.4|9029.6|9041.9|9039.1|9044.9|9042.1|9029.9|9027.1|551
1645450200000|2022-02-21 13:30:00|9041|9038.2|9040|9037.2|9042.9|9040.1|9026|9023.2|835
1645450500000|2022-02-21 13:35:00|9039.7|9035.7|9027.5|9024.7|9042.9|9040.1|9026|9023.2|521
1645450800000|2022-02-21 13:40:00|9027.4|9024.6|9038.8|9036|9039.8|9037|9026|9023.2|549
1645451100000|2022-02-21 13:45:00|9039.6|9036.8|9034.7|9031.9|9047.7|9044.9|9029.8|9027|746
1645451400000|2022-02-21 13:50:00|9033.7|9030.9|9033.7|9030.9|9041.2|9038.4|9031.7|9028.9|599
1645451700000|2022-02-21 13:55:00|9034.2|9031.4|9062.5|9059.7|9078.3|9075.5|9021.4|9015.2|5159
1645452000000|2022-02-21 14:00:00|9063.4|9060.6|9060.6|9057.8|9073.3|9070.5|9055.5|9052.7|1517
1645452300000|2022-02-21 14:05:00|9059.5|9056.7|9066.5|9063.7|9075.9|9073.1|9053.7|9050.9|1341
1645452600000|2022-02-21 14:10:00|9067.4|9064.6|9051|9048.2|9077.4|9074.6|9041.6|9038.8|1952
1645452900000|2022-02-21 14:15:00|9050.6|9047.8|9043.1|9040.3|9051.6|9048.8|9033.7|9030.9|1308
1645453200000|2022-02-21 14:20:00|9043.6|9040.8|9060.5|9057.7|9063.4|9060.6|9038.7|9035.9|992
1645453500000|2022-02-21 14:25:00|9060.4|9057.6|9062.9|9060.1|9067.4|9064.6|9050.5|9047.7|1397
1645453800000|2022-02-21 14:30:00|9063.4|9060.6|9058|9055.2|9064.4|9061.6|9049.5|9046.7|785
1645454100000|2022-02-21 14:35:00|9057.5|9054.7|9076.4|9073.6|9079.2|9076.4|9054.5|9051.7|869
1645454400000|2022-02-21 14:40:00|9076|9073.2|9070.4|9067.6|9076.5|9073.7|9060.5|9057.7|876
1645454700000|2022-02-21 14:45:00|9071.4|9068.6|9096.4|9093.6|9098.9|9096.1|9071.4|9068.6|2318
1645455000000|2022-02-21 14:50:00|9096.5|9093.7|9097.9|9095.1|9102.5|9099.7|9086.1|9083.3|1648
1645455300000|2022-02-21 14:55:00|9097.4|9094.6|9100.1|9097.3|9105.8|9103|9090.3|9087.5|1245
1645455600000|2022-02-21 15:00:00|9099.7|9096.9|9108.1|9105.3|9112|9109.2|9093.2|9090.4|1344
1645455900000|2022-02-21 15:05:00|9107.2|9104.4|9095.8|9093|9109.1|9106.3|9088.9|9086.1|1715
1645456200000|2022-02-21 15:10:00|9096.3|9093.5|9103.8|9101|9114.2|9111.4|9088.3|9085.5|1413
1645456500000|2022-02-21 15:15:00|9104.2|9101.4|9093.7|9090.9|9108.1|9105.3|9090.9|9088.1|1239
1645456800000|2022-02-21 15:20:00|9092.8|9090|9079.3|9076.5|9096.1|9093.3|9075.8|9073|1036
1645457100000|2022-02-21 15:25:00|9079.2|9076.4|9094.8|9092|9100.2|9097.4|9069|9066.2|1193
1645457400000|2022-02-21 15:30:00|9094.3|9091.5|9094.6|9091.8|9096.2|9093.4|9082.8|9080|957
1645457700000|2022-02-21 15:35:00|9094.7|9091.9|9121.6|9118.8|9124.6|9121.8|9094.1|9091.3|1619
1645458000000|2022-02-21 15:40:00|9122.1|9119.3|9110.9|9108.1|9126|9123.2|9108.3|9105.5|1255
1645458300000|2022-02-21 15:45:00|9111.9|9109.1|9114.2|9111.4|9119.8|9117|9107.9|9105.1|791
1645458600000|2022-02-21 15:50:00|9113.8|9111|9110.5|9107.7|9120.2|9117.4|9110|9107.2|949
1645458900000|2022-02-21 15:55:00|9110.9|9108.1|9121|9118.2|9125.9|9123.1|9110.5|9107.7|758
1645459200000|2022-02-21 16:00:00|9120.1|9117.3|9111.6|9108.8|9125.5|9122.7|9111.1|9108.3|629
1645459500000|2022-02-21 16:05:00|9112|9109.2|9129.9|9127.1|9130.3|9127.5|9112|9109.2|1150
1645459800000|2022-02-21 16:10:00|9130.3|9127.5|9130.4|9127.6|9135.8|9133|9124.4|9121.6|1732
1645460100000|2022-02-21 16:15:00|9128.4|9125.6|9136.3|9133.5|9136.3|9133.5|9121.4|9118.6|868
1645460400000|2022-02-21 16:20:00|9135.8|9133|9141.4|9138.6|9150|9147.2|9135.8|9133|1678
1645460700000|2022-02-21 16:25:00|9142|9139.2|9121.3|9118.5|9143.8|9141|9114.8|9112|2434
1645461000000|2022-02-21 16:30:00|9121.4|9118.6|9113|9110.2|9121.8|9119|9089.3|9086.5|2592
1645461300000|2022-02-21 16:35:00|9112.9|9110.1|9096.8|9094|9118.5|9115.7|9095.7|9092.8|1301
1645461600000|2022-02-21 16:40:00|9097.7|9094.9|9094.2|9091.4|9098.8|9096|9079|9076.2|1365
1645461900000|2022-02-21 16:45:00|9093.8|9091|9100.8|9098|9105.7|9102.9|9091.3|9088.5|421
1645462200000|2022-02-21 16:50:00|9101.7|9098.9|9091.6|9088.8|9104.1|9101.3|9089.2|9086.4|430
1645462500000|2022-02-21 16:55:00|9091.2|9088.4|9081.6|9078.8|9121.4|9117.5|9079.1|9076.3|1685
1645462800000|2022-02-21 17:00:00|9080.2|9077.4|9087.1|9084.3|9096.9|9094.1|9070.3|9067.5|1266
1645463100000|2022-02-21 17:05:00|9087|9084.2|9107|9104.2|9110.9|9108.1|9087|9084.2|655
1645463400000|2022-02-21 17:10:00|9107.5|9104.7|9126.8|9124|9129.7|9126.9|9106.1|9103.3|1054
1645463700000|2022-02-21 17:15:00|9127.7|9124.9|9121.4|9118.6|9127.8|9125|9111.8|9109|770
1645464000000|2022-02-21 17:20:00|9121|9118.2|9097.1|9094.3|9131|9128.2|9096.7|9093.8|2301
1645464300000|2022-02-21 17:25:00|9097.5|9094.7|9118.6|9115.8|9122.1|9119.3|9097.5|9094.7|524
1645464600000|2022-02-21 17:30:00|9118.2|9115.4|9121.6|9118.8|9131.4|9128.6|9117.1|9114.3|453
1645464900000|2022-02-21 17:35:00|9122|9119.2|9122.5|9119.7|9125|9122.2|9114.7|9111.7|676
1645465200000|2022-02-21 17:40:00|9120.7|9116.7|9126.7|9122.7|9128.6|9123.7|9113.2|9110.4|690
1645465500000|2022-02-21 17:45:00|9127.6|9123.6|9123.6|9120.8|9136.6|9130.7|9120.5|9117|530
1645465800000|2022-02-21 17:50:00|9123.1|9120.3|9131.4|9127.4|9132.8|9130|9120|9117.1|269
1645466100000|2022-02-21 17:55:00|9130.4|9127.6|9149.4|9145.4|9150.9|9146.9|9123.9|9118.9|1533
1645466400000|2022-02-21 18:00:00|9148.4|9145.6|9183.9|9181.1|9198.1|9189.1|9125.2|9118.6|3743
1645466700000|2022-02-21 18:05:00|9184.4|9181.6|9193.3|9190.5|9220.2|9217.4|9166.8|9160.4|3260
1645467000000|2022-02-21 18:10:00|9194.4|9190.4|9201.5|9198.7|9212.3|9208.5|9190.4|9185.9|603
1645467300000|2022-02-21 18:15:00|9201.9|9199.1|9226.4|9223.6|9240.6|9236.3|9197.5|9194.7|1801
1645467600000|2022-02-21 18:20:00|9226|9223.2|9233.2|9230.4|9249.6|9246.2|9224|9217.1|1502
1645467900000|2022-02-21 18:25:00|9234.3|9230.3|9243.5|9239.5|9246.8|9243|9230.2|9223.8|861
1645468200000|2022-02-21 18:30:00|9243.4|9239.4|9229.4|9226.6|9243.6|9240.7|9224.2|9219.5|967
1645468500000|2022-02-21 18:35:00|9229.8|9227|9216|9212|9237.4|9231.3|9214.4|9211|728
1645468800000|2022-02-21 18:40:00|9214.4|9211.6|9221.9|9217.9|9236.3|9230.3|9211.9|9207|1016
1645469100000|2022-02-21 18:45:00|9220.8|9218|9233.7|9229.7|9237.3|9229.9|9216.3|9210.2|512
1645469400000|2022-02-21 18:50:00|9237.2|9227.2|9236.6|9233.8|9241.2|9236.3|9228.6|9222.2|400
1645469700000|2022-02-21 18:55:00|9236.5|9233.7|9239.8|9237|9245.3|9239.4|9224.4|9220.5|424
1645470000000|2022-02-21 19:00:00|9238.9|9236.1|9233.8|9231|9243.3|9238.5|9226.3|9221.3|366
1645470300000|2022-02-21 19:05:00|9234.2|9231.4|9232|9229.2|9236.4|9232.3|9229.1|9225.3|253
1645470600000|2022-02-21 19:10:00|9231.9|9229.1|9250.5|9246.5|9255.5|9249.9|9228.6|9225.6|556
1645470900000|2022-02-21 19:15:00|9254|9244|9261.8|9259|9263.8|9261|9246.2|9239.1|927
1645471200000|2022-02-21 19:20:00|9262.3|9259.5|9260.3|9257.5|9273|9269|9258.8|9254.5|1013
1645471500000|2022-02-21 19:25:00|9261.3|9258.5|9263.3|9259.3|9275.7|9272.5|9258.8|9253.9|712
1645484400000|2022-02-21 23:00:00|9369.3|9359.3|9308.3|9298.3|9380|9372.1|9274.8|9271.2|4945
1645484700000|2022-02-21 23:05:00|9308.2|9298.2|9291|9288.2|9309.3|9304.9|9290.5|9287.5|927
1645485000000|2022-02-21 23:10:00|9290.6|9287.8|9305.8|9303|9311.6|9308.2|9290.5|9287.7|589
1645485300000|2022-02-21 23:15:00|9304.8|9302|9320.7|9317.9|9325.2|9322.4|9303.3|9300.5|552
1645485600000|2022-02-21 23:20:00|9319.7|9316.9|9325.3|9322.5|9326.9|9324.1|9311.9|9309|540
1645485900000|2022-02-21 23:25:00|9324.4|9321.6|9331.8|9329|9335.1|9332.3|9322.7|9318.9|633
1645486200000|2022-02-21 23:30:00|9330.8|9328|9303.2|9300.4|9331.3|9328.5|9298.7|9295.9|1131
1645486500000|2022-02-21 23:35:00|9303.3|9300.5|9283.8|9281|9306.4|9303.4|9276.8|9274|958
1645486800000|2022-02-21 23:40:00|9283.4|9280.6|9274.9|9272.1|9289.4|9286.6|9274.5|9269|523
1645487100000|2022-02-21 23:45:00|9275.4|9272.6|9283.8|9281|9293.3|9290.5|9274.9|9272|547
1645487400000|2022-02-21 23:50:00|9283.3|9280.5|9267.4|9264.6|9283.3|9280.5|9263.1|9260.3|651
1645487700000|2022-02-21 23:55:00|9267|9264.2|9245.4|9242.6|9268.4|9265.6|9242|9239.2|944
1645488000000|2022-02-22 00:00:00|9245.5|9242.7|9257.4|9254.6|9261.3|9257.5|9242.6|9239.8|593
1645488300000|2022-02-22 00:05:00|9258.3|9255.5|9242.3|9239.5|9261.4|9258.6|9224.5|9221.6|850
1645488600000|2022-02-22 00:10:00|9242.5|9238.5|9247.4|9244.6|9248.9|9246.1|9229.5|9223.9|447
1645488900000|2022-02-22 00:15:00|9247|9244.2|9238.1|9235.3|9247.4|9244.6|9227.1|9224.3|415
1645489200000|2022-02-22 00:20:00|9237.6|9234.8|9219|9216.2|9241.1|9238.3|9203.5|9199.1|934
1645489500000|2022-02-22 00:25:00|9218.5|9215.7|9216|9213.2|9224.9|9222.1|9214.3|9211.5|280
1645489800000|2022-02-22 00:30:00|9218.3|9215.5|9212.2|9209.4|9224.6|9220.7|9204.5|9198.1|367
1645490100000|2022-02-22 00:35:00|9212.5|9209.7|9227.5|9224.7|9233.5|9230.7|9212.5|9209.7|441
1645490400000|2022-02-22 00:40:00|9227.6|9223.6|9233.5|9230.7|9233.9|9231.1|9219|9215.6|287
1645490700000|2022-02-22 00:45:00|9234|9231.2|9225.5|9222.7|9237.6|9234.7|9222.1|9219.3|307
1645491000000|2022-02-22 00:50:00|9225|9222.2|9234.5|9231.7|9236|9233.2|9225|9222.2|173
1645491300000|2022-02-22 00:55:00|9235|9232.2|9238.3|9235.5|9243.9|9241.1|9231.8|9229|321
1645491600000|2022-02-22 01:00:00|9237.9|9235.1|9284.4|9281.6|9298|9292|9237.8|9235|3869
1645491900000|2022-02-22 01:05:00|9284.3|9281.5|9273.4|9270.6|9284.3|9281.5|9261.5|9258.7|1305
1645492200000|2022-02-22 01:10:00|9273.8|9271|9289.3|9286.5|9298.7|9295.9|9272.4|9269.6|1093
1645492500000|2022-02-22 01:15:00|9289.7|9286.9|9293.8|9291|9298.7|9295.9|9280.7|9277.9|716
1645492800000|2022-02-22 01:20:00|9294.2|9291.4|9292.9|9290.1|9296|9293.2|9277.6|9274.8|656
1645493100000|2022-02-22 01:25:00|9293.5|9290.7|9304.3|9301.5|9306.8|9304|9293.5|9290.7|1026
1645493400000|2022-02-22 01:30:00|9303.9|9301.1|9313.4|9310.6|9326.3|9323.5|9294.9|9292.1|1385
1645493700000|2022-02-22 01:35:00|9313.3|9310.5|9316.7|9313.9|9326.6|9323.8|9310.8|9308|688
1645494000000|2022-02-22 01:40:00|9317.2|9314.4|9308.7|9305.9|9318.7|9315.9|9299.3|9296.5|826
1645494300000|2022-02-22 01:45:00|9309.2|9306.4|9287|9284.2|9317.7|9314.9|9286.3|9283.5|1045
1645494600000|2022-02-22 01:50:00|9287.5|9284.7|9270.1|9267.3|9293.3|9290.5|9267.8|9265|983
1645494900000|2022-02-22 01:55:00|9269.2|9266.4|9274.6|9271.8|9284.1|9281.3|9264.8|9262|700
1645495200000|2022-02-22 02:00:00|9274.2|9271.4|9291|9288.2|9291|9288.2|9270.1|9267.3|407
1645495500000|2022-02-22 02:05:00|9290.5|9287.7|9282.9|9280.1|9296.9|9294.1|9280.4|9277.6|462
1645495800000|2022-02-22 02:10:00|9282.4|9279.6|9279.4|9276.6|9286.8|9284|9275.1|9272.3|281
1645496100000|2022-02-22 02:15:00|9278.5|9275.7|9284.8|9282|9284.9|9282.1|9267.5|9264.7|490
1645496400000|2022-02-22 02:20:00|9285.3|9282.5|9274.4|9271.6|9294.1|9291.3|9269.4|9266.6|1023
1645496700000|2022-02-22 02:25:00|9274.9|9272.1|9281.8|9279|9287.8|9285|9273.4|9270.6|357
1645497000000|2022-02-22 02:30:00|9280.9|9278.1|9271.8|9269|9283.1|9280.3|9268.4|9265.6|918
1645497300000|2022-02-22 02:35:00|9271.9|9269.1|9252.4|9249.6|9272.3|9269.5|9241.5|9238.5|924
1645497600000|2022-02-22 02:40:00|9252.8|9250|9240.4|9237.6|9258.8|9256|9234.6|9231.8|789
1645497900000|2022-02-22 02:45:00|9240.9|9238.1|9247.5|9244.7|9257.9|9255.1|9240.4|9237.6|341
1645498200000|2022-02-22 02:50:00|9247.9|9245.1|9258|9255.2|9258|9255.2|9247|9244.2|372
1645498500000|2022-02-22 02:55:00|9258.4|9255.6|9262|9259.2|9265.5|9262.7|9256.3|9253.5|213
1645498800000|2022-02-22 03:00:00|9262.4|9259.6|9264.9|9262.1|9273.5|9270.7|9258.5|9255.7|380
1645499100000|2022-02-22 03:05:00|9264|9261.2|9255.9|9253.1|9264.9|9262.1|9255.9|9253.1|189
1645499400000|2022-02-22 03:10:00|9255.8|9253|9245.8|9243|9255.9|9253.1|9240.8|9238|743
1645499700000|2022-02-22 03:15:00|9245.4|9242.6|9244.3|9241.5|9249.8|9247|9242.3|9239.5|157
1645500000000|2022-02-22 03:20:00|9244.7|9241.9|9254.4|9251.6|9256.8|9254|9243.8|9241|163
1645500300000|2022-02-22 03:25:00|9254.9|9252.1|9255|9252.2|9255.9|9253.1|9247|9244.2|253
1645500600000|2022-02-22 03:30:00|9255.5|9252.7|9238.1|9235.3|9255.9|9253.1|9236.1|9233.3|434
1645500900000|2022-02-22 03:35:00|9237.2|9234.4|9242.5|9239.7|9242.9|9240.1|9237.2|9234.4|186
1645501200000|2022-02-22 03:40:00|9242.6|9239.8|9242.1|9239.3|9247|9244.2|9240.6|9237.8|224
1645501500000|2022-02-22 03:45:00|9241.6|9238.8|9239.5|9236.7|9241.7|9238.8|9235.6|9232.8|114
1645501800000|2022-02-22 03:50:00|9239|9236.2|9242|9239.2|9243.5|9240.7|9237.2|9234.4|170
1645502100000|2022-02-22 03:55:00|9241.5|9238.7|9248.5|9245.7|9250|9247.2|9239.1|9236.3|199
1645502400000|2022-02-22 04:00:00|9248.4|9245.6|9258.9|9256.1|9260.4|9257.6|9245.1|9242.3|209
1645502700000|2022-02-22 04:05:00|9259.3|9256.5|9258.8|9256|9259.8|9257|9251.9|9249.1|206
1645503000000|2022-02-22 04:10:00|9259.3|9256.5|9258.9|9256.1|9262.3|9259.5|9255.9|9253.1|141
1645503300000|2022-02-22 04:15:00|9258.8|9256|9253.5|9250.7|9258.9|9256.1|9248.9|9245.5|175
1645503600000|2022-02-22 04:20:00|9253|9250.2|9258|9255.2|9260.4|9257.6|9252.9|9250.1|99
1645503900000|2022-02-22 04:25:00|9258.4|9255.6|9253.5|9250.7|9260|9257.2|9253|9250.2|91
1645504200000|2022-02-22 04:30:00|9253|9250.2|9253.9|9251.1|9254.9|9252.1|9248.9|9246.1|155
1645504500000|2022-02-22 04:35:00|9253.4|9250.6|9242.1|9239.3|9253.9|9251.1|9241.1|9238.3|213
1645504800000|2022-02-22 04:40:00|9243|9240.2|9249.4|9246.6|9255.4|9252.6|9242.1|9239.3|264
1645505100000|2022-02-22 04:45:00|9249.8|9247|9248.8|9246|9252.8|9250|9247.4|9244.6|80
1645505400000|2022-02-22 04:50:00|9248.4|9245.6|9251.3|9248.5|9252.9|9250.1|9248.3|9245.5|83
1645505700000|2022-02-22 04:55:00|9251.7|9248.9|9247.7|9244.9|9254.9|9252.1|9245.8|9243|196
1645506000000|2022-02-22 05:00:00|9247.8|9245|9248.2|9245.4|9250.7|9247.9|9245.8|9243|206
1645506300000|2022-02-22 05:05:00|9248.3|9245.5|9253.7|9250.9|9259.7|9256.9|9246.8|9244|145
1645506600000|2022-02-22 05:10:00|9253.3|9250.5|9255.2|9252.4|9255.7|9252.9|9252.2|9249.4|82
1645506900000|2022-02-22 05:15:00|9255.7|9252.9|9256.2|9253.4|9260.7|9257.9|9252.8|9250|193
1645507200000|2022-02-22 05:20:00|9255.8|9253|9265.2|9262.4|9265.7|9262.9|9255.7|9252.9|220
1645507500000|2022-02-22 05:25:00|9265.7|9262.9|9283.6|9280.8|9285.5|9282.7|9264|9261.2|723
1645507800000|2022-02-22 05:30:00|9283.2|9280.4|9291.8|9289|9302.3|9299.5|9279.6|9276.8|1210
1645508100000|2022-02-22 05:35:00|9292.2|9289.4|9298.8|9296|9302.3|9299.5|9291.3|9288.5|416
1645508400000|2022-02-22 05:40:00|9298.9|9296.1|9317.1|9314.3|9317.6|9314.8|9298.8|9296|790
1645508700000|2022-02-22 05:45:00|9317.6|9314.8|9315.6|9312.8|9318.1|9315.3|9302.3|9299.5|646
1645509000000|2022-02-22 05:50:00|9316.2|9313.4|9312.2|9309.4|9317.3|9314.5|9307.2|9304.4|381
1645509300000|2022-02-22 05:55:00|9312.6|9309.8|9313.1|9310.3|9317|9314.2|9310.1|9307.3|310
1645509600000|2022-02-22 06:00:00|9312.6|9309.8|9313.8|9311|9321.6|9318.8|9310.8|9308|480
1645509900000|2022-02-22 06:05:00|9313.7|9310.9|9310.6|9307.8|9315.1|9312.3|9308.2|9305.4|341
1645510200000|2022-02-22 06:10:00|9311|9308.2|9304.2|9301.4|9312.6|9309.8|9300.4|9297.6|659
1645510500000|2022-02-22 06:15:00|9304.7|9301.9|9306.3|9303.5|9309.8|9307|9303.3|9300.5|223
1645510800000|2022-02-22 06:20:00|9306.8|9304|9311.7|9308.9|9315.2|9312.4|9304.8|9302|259
1645511100000|2022-02-22 06:25:00|9312.1|9309.3|9305.7|9302.9|9317.5|9314.7|9302.2|9299.4|410
1645511400000|2022-02-22 06:30:00|9306.1|9303.3|9317.3|9314.5|9319.7|9316.9|9304.7|9301.9|270
1645511700000|2022-02-22 06:35:00|9316.9|9314.1|9317.8|9315|9321.3|9318.5|9313.8|9311|310
1645512000000|2022-02-22 06:40:00|9318.3|9315.5|9319|9316.2|9325.5|9322.7|9315.8|9312.9|609
1645512300000|2022-02-22 06:45:00|9318.5|9315.7|9329.4|9326.6|9331.3|9328.5|9318.5|9315.7|616
1645512600000|2022-02-22 06:50:00|9329.8|9327|9321.9|9319.1|9330.4|9327.6|9311.1|9308.3|567
1645512900000|2022-02-22 06:55:00|9322.4|9319.6|9317.4|9314.6|9322.4|9319.6|9313.8|9310|310
1645513200000|2022-02-22 07:00:00|9316|9313.2|9336.9|9334.1|9337.4|9334.6|9311.4|9308.6|912
1645513500000|2022-02-22 07:05:00|9336.5|9333.7|9333.3|9330.5|9340.2|9337.4|9330|9327.2|662
1645513800000|2022-02-22 07:10:00|9333.2|9330.4|9316.4|9313.6|9336.1|9333.3|9316.4|9313.6|1081
1645514100000|2022-02-22 07:15:00|9317.2|9314.4|9334.3|9331.5|9336.3|9333.5|9316.4|9313.6|638
1645514400000|2022-02-22 07:20:00|9334.5|9331.7|9337.7|9334.9|9343.4|9340.6|9331.3|9328.5|1046
1645514700000|2022-02-22 07:25:00|9338.2|9335.4|9325.7|9322.9|9340.3|9337.5|9325.6|9322.8|523
1645515000000|2022-02-22 07:30:00|9325.6|9322.8|9329|9326.2|9334|9331.2|9324.1|9321.3|572
1645515300000|2022-02-22 07:35:00|9328.4|9325.6|9330.1|9327.3|9341|9338.2|9327.3|9324.5|655
1645515600000|2022-02-22 07:40:00|9331|9328.2|9308.5|9305.7|9339.1|9336.3|9308.5|9305.7|776
1645515900000|2022-02-22 07:45:00|9308.9|9306.1|9293.9|9291.1|9316.3|9313.5|9286.4|9283.6|1852
1645516200000|2022-02-22 07:50:00|9294.4|9291.6|9318.9|9316.1|9321.3|9318.5|9286.3|9283.5|1340
1645516500000|2022-02-22 07:55:00|9318.3|9315.5|9334.9|9332.1|9339.9|9337.1|9313.4|9310.6|1463
1645516800000|2022-02-22 08:00:00|9334.1|9331.3|9332.5|9329.7|9341|9338.2|9329.2|9326.4|1174
1645517100000|2022-02-22 08:05:00|9332.9|9330.1|9356.6|9353.8|9362|9359.2|9329|9326.2|1977
1645517400000|2022-02-22 08:10:00|9355.7|9352.9|9411|9408.2|9414.3|9411.5|9355.5|9352.7|4136
1645517700000|2022-02-22 08:15:00|9411.4|9408.6|9412|9409.2|9421.2|9418.4|9373.8|9371|4719
1645518000000|2022-02-22 08:20:00|9411.1|9408.3|9459.1|9456.3|9461.6|9458.8|9406|9403.2|5022
1645518300000|2022-02-22 08:25:00|9459.6|9456.8|9434.7|9431.9|9460.6|9457.8|9432.2|9429.4|3348
1645518600000|2022-02-22 08:30:00|9435.7|9432.9|9425.2|9422.4|9443.5|9440.7|9413.2|9410.4|2344
1645518900000|2022-02-22 08:35:00|9425.7|9422.9|9421.2|9418.4|9426.5|9423.7|9412.2|9409.4|1082
1645519200000|2022-02-22 08:40:00|9421.6|9418.8|9443.2|9440.4|9469.2|9466.4|9416.2|9413.4|3298
1645519500000|2022-02-22 08:45:00|9442.8|9440|9437.3|9434.5|9446|9443.2|9425|9422.2|1586
1645519800000|2022-02-22 08:50:00|9437.7|9434.9|9439.2|9436.4|9461.2|9458.4|9435.3|9432.5|1383
1645520100000|2022-02-22 08:55:00|9439.3|9436.5|9431.1|9428.3|9443.3|9440.5|9418.8|9416|1641
1645520400000|2022-02-22 09:00:00|9432.4|9429.6|9405.5|9402.7|9435.6|9432.8|9404.6|9401.8|1891
1645520700000|2022-02-22 09:05:00|9405.6|9402.8|9437.7|9434.9|9444.8|9442|9405.6|9402.8|1605
1645521000000|2022-02-22 09:10:00|9437.2|9434.4|9432.4|9429.6|9450.2|9447.4|9423.5|9420.7|2238
1645521300000|2022-02-22 09:15:00|9432.9|9430.1|9428.5|9425.7|9448.8|9446|9422.5|9419.7|1428
1645521600000|2022-02-22 09:20:00|9428.4|9425.6|9437.9|9435.1|9452.3|9449.5|9426.1|9423.3|1214
1645521900000|2022-02-22 09:25:00|9437.8|9435|9400.2|9397.4|9443.3|9440.5|9399.7|9396.9|1539
1645522200000|2022-02-22 09:30:00|9399.7|9396.9|9422.7|9419.9|9429|9426.2|9399.7|9396.9|1533
1645522500000|2022-02-22 09:35:00|9422.8|9420|9435.5|9432.7|9453.1|9450.3|9421.7|9418.9|1812
1645522800000|2022-02-22 09:40:00|9434.6|9431.8|9419.5|9416.7|9445.5|9442.7|9417.7|9414.9|891
1645523100000|2022-02-22 09:45:00|9420.4|9417.6|9421.5|9418.7|9422.5|9419.7|9408.7|9405.9|952
1645523400000|2022-02-22 09:50:00|9421.6|9418.8|9418.3|9415.5|9427.8|9425|9407.8|9405|1539
1645523700000|2022-02-22 09:55:00|9417.8|9415|9405.5|9402.7|9417.8|9415|9392.9|9390.1|1753
1645524000000|2022-02-22 10:00:00|9405.9|9403.1|9422.9|9420.1|9425.8|9423|9402.9|9400.1|1031
1645524300000|2022-02-22 10:05:00|9422.5|9419.7|9425.7|9422.9|9431.4|9428.6|9416.9|9414.1|870
1645524600000|2022-02-22 10:10:00|9426.7|9423.9|9414.1|9411.3|9431.9|9429.1|9412.8|9410|1094
1645524900000|2022-02-22 10:15:00|9414.6|9411.8|9409.3|9406.5|9423.7|9420.9|9404.7|9401.9|1040
1645525200000|2022-02-22 10:20:00|9409.7|9406.9|9405.5|9402.7|9411.6|9408.8|9380.5|9377.7|2124
1645525500000|2022-02-22 10:25:00|9404.7|9401.9|9416.8|9414|9431.1|9428.3|9404.5|9401.7|1721
1645525800000|2022-02-22 10:30:00|9417.2|9414.4|9394.3|9391.5|9418.2|9415.4|9391.5|9388.7|1010
1645526100000|2022-02-22 10:35:00|9395.3|9392.5|9380.9|9378.1|9403.5|9400.7|9364.3|9360.6|2792
1645526400000|2022-02-22 10:40:00|9380.8|9378|9361.7|9358.9|9384.7|9381.9|9357.7|9354.9|1998
1645526700000|2022-02-22 10:45:00|9362.2|9359.4|9357.7|9354.9|9365.7|9362.9|9342.8|9340|2202
1645527000000|2022-02-22 10:50:00|9358.6|9355.8|9363.3|9360.5|9375.3|9372.5|9348|9345.2|1353
1645527300000|2022-02-22 10:55:00|9362.8|9360|9370.7|9367.9|9377.3|9374.5|9362.3|9359.5|1161
1645527600000|2022-02-22 11:00:00|9370.2|9367.4|9366.4|9363.6|9387.2|9384.4|9364.2|9361.4|1443
1645527900000|2022-02-22 11:05:00|9366.9|9364.1|9367|9364.2|9373.4|9370.6|9354.5|9351.7|897
1645528200000|2022-02-22 11:10:00|9367.4|9364.6|9348.5|9345.7|9369.5|9366.7|9347.6|9344.8|1218
1645528500000|2022-02-22 11:15:00|9348.9|9346.1|9363|9360.2|9366|9363.2|9343|9340.2|1710
1645528800000|2022-02-22 11:20:00|9362.6|9359.8|9363.2|9360.4|9373.1|9370.3|9355.6|9352.8|920
1645529100000|2022-02-22 11:25:00|9364.1|9361.3|9342.7|9339.9|9365.7|9362.9|9320.6|9317.8|3043
1645529400000|2022-02-22 11:30:00|9342.8|9340|9329.4|9326.6|9351.3|9348.5|9308.7|9305.9|1790
1645529700000|2022-02-22 11:35:00|9329.9|9327.1|9327.9|9325.1|9338.4|9335.6|9322|9319.2|999
1645530000000|2022-02-22 11:40:00|9328.4|9325.6|9309.1|9306.3|9331.2|9328.4|9305.1|9302.3|1329
1645530300000|2022-02-22 11:45:00|9309.6|9306.8|9319.6|9316.8|9319.6|9316.8|9293.1|9290.3|1364
1645530600000|2022-02-22 11:50:00|9319.7|9316.9|9297.7|9294.9|9324.5|9321.7|9293.8|9290.9|1551
1645530900000|2022-02-22 11:55:00|9297.3|9294.5|9323|9320.2|9330|9327.2|9290|9287.2|1267
1645531200000|2022-02-22 12:00:00|9322.6|9319.8|9333.6|9330.8|9340|9337.2|9313.2|9310.4|1394
1645531500000|2022-02-22 12:05:00|9334|9331.2|9329.8|9327|9342.1|9339.3|9327.2|9324.4|1253
1645531800000|2022-02-22 12:10:00|9329.3|9326.5|9340.3|9337.5|9345.7|9342.9|9317.8|9315|985
1645532100000|2022-02-22 12:15:00|9340.7|9337.9|9326|9323.2|9345.2|9342.4|9323|9320.2|923
1645532400000|2022-02-22 12:20:00|9326.4|9323.6|9297.7|9294.9|9327|9324.2|9295.6|9292.8|1462
1645532700000|2022-02-22 12:25:00|9298.1|9295.3|9309.1|9306.3|9310.2|9307.4|9295.1|9292.3|1119
1645533000000|2022-02-22 12:30:00|9308.2|9305.4|9297.3|9294.5|9320.8|9318|9295.3|9292.5|1471
1645533300000|2022-02-22 12:35:00|9298.2|9295.4|9286.3|9283.5|9301.3|9298.5|9278.9|9276.1|2303
1645533600000|2022-02-22 12:40:00|9286.2|9283.4|9289.7|9286.9|9293.4|9290.6|9279.3|9276.5|2583
1645533900000|2022-02-22 12:45:00|9288.2|9285.4|9293.8|9291|9299.6|9296.8|9278.8|9276|1893
1645534200000|2022-02-22 12:50:00|9292.9|9290.1|9284.4|9281.6|9293.7|9290.9|9278.9|9276.1|1307
1645534500000|2022-02-22 12:55:00|9283.8|9281|9265.7|9261.7|9283.8|9281|9263.6|9260.6|1998
1645534800000|2022-02-22 13:00:00|9265.6|9261.6|9255.3|9252.5|9265.9|9263.1|9235.4|9232.6|4498
1645535100000|2022-02-22 13:05:00|9254.8|9252|9262.2|9259.4|9262.2|9259.4|9238.5|9235.7|3395
1645535400000|2022-02-22 13:10:00|9263.1|9260.3|9294.6|9291.8|9295.6|9292.8|9257.2|9254.4|3605
1645535700000|2022-02-22 13:15:00|9293.6|9290.8|9274.9|9272.1|9297.1|9294.3|9270|9267.2|2317
1645536000000|2022-02-22 13:20:00|9274.5|9271.7|9282.5|9279.7|9284|9281.2|9247.5|9244.7|2640
1645536300000|2022-02-22 13:25:00|9282.9|9280.1|9284.7|9281.9|9297.7|9294.9|9279.7|9276.9|2418
1645536600000|2022-02-22 13:30:00|9284.6|9281.8|9279.5|9276.7|9285.6|9282.8|9259.8|9257|1676
1645536900000|2022-02-22 13:35:00|9279.6|9276.8|9275.6|9272.8|9284|9281.2|9266.7|9263.9|1774
1645537200000|2022-02-22 13:40:00|9275.7|9272.9|9263.1|9260.3|9276.1|9273.3|9257.7|9254.9|1116
1645537500000|2022-02-22 13:45:00|9263.5|9260.7|9271.2|9268.4|9284.4|9281.6|9250.4|9247|2142
1645537800000|2022-02-22 13:50:00|9271.6|9268.8|9270.1|9267.3|9284.1|9281.3|9259.8|9257|1473
1645538100000|2022-02-22 13:55:00|9269.6|9266.8|9274.5|9271.7|9281.5|9278.7|9255.8|9253|2239
1645538400000|2022-02-22 14:00:00|9275.1|9272.3|9267.7|9264.9|9275.1|9272.3|9225.1|9222.3|5161
1645538700000|2022-02-22 14:05:00|9266.7|9263.9|9273.7|9270.9|9274.3|9271.5|9240.5|9237.7|2838
1645539000000|2022-02-22 14:10:00|9272.4|9269.6|9296.8|9294|9300.7|9297.9|9266|9263.2|3811
1645539300000|2022-02-22 14:15:00|9297.7|9294.9|9303.8|9301|9305.8|9302.7|9286.8|9284|2706
1645539600000|2022-02-22 14:20:00|9304.8|9302|9301.1|9298.3|9307.7|9302.9|9293.4|9290.6|1929
1645539900000|2022-02-22 14:25:00|9301.6|9298.8|9319.1|9316.3|9330.5|9327.7|9296.6|9293.8|3722
1645540200000|2022-02-22 14:30:00|9319.5|9316.7|9301.9|9299.1|9319.5|9316.7|9278.5|9275.7|4360
1645540500000|2022-02-22 14:35:00|9301.8|9299|9314.6|9311.8|9335.4|9332.6|9294.8|9292|3596
1645540800000|2022-02-22 14:40:00|9315|9312.2|9268.2|9265.4|9324.5|9321.7|9243.4|9240.6|6425
1645541100000|2022-02-22 14:45:00|9271.8|9261.8|9249.8|9247|9272.8|9267.5|9231.6|9228.8|4481
1645541400000|2022-02-22 14:50:00|9248.9|9246.1|9251.3|9248.5|9254.7|9251.9|9221.6|9218.8|4435
1645541700000|2022-02-22 14:55:00|9251.7|9248.9|9225.4|9221.4|9251.7|9248.9|9200|9197.2|5388
1645542000000|2022-02-22 15:00:00|9225.2|9222.4|9208.4|9205.6|9229.4|9225.6|9187.1|9184.3|5982
1645542300000|2022-02-22 15:05:00|9208.8|9206|9211.1|9208.3|9218|9215.2|9189|9186.2|4076
1645542600000|2022-02-22 15:10:00|9210.3|9207.5|9160.1|9157.3|9216|9213.2|9140.1|9137.3|7427
1645542900000|2022-02-22 15:15:00|9160.6|9157.8|9179|9176.2|9190|9187.2|9154|9151.2|4563
1645543200000|2022-02-22 15:20:00|9179.4|9176.6|9159.4|9156.6|9182.5|9179.7|9148.6|9145.8|3837
1645543500000|2022-02-22 15:25:00|9159|9156.2|9103.4|9100.6|9160.9|9158.1|9097.7|9094.9|7500
1645543800000|2022-02-22 15:30:00|9103.8|9101|9147.3|9144.5|9147.3|9144.5|9102.5|9099.7|5502
1645544100000|2022-02-22 15:35:00|9148.7|9144.7|9141.3|9138.5|9169|9166.2|9119.4|9116.6|5704
1645544400000|2022-02-22 15:40:00|9141.1|9138.3|9127.4|9124.6|9141.3|9138.5|9103.7|9100.9|4235
1645544700000|2022-02-22 15:45:00|9127.6|9124.8|9144|9141.2|9151.4|9148.6|9122.5|9119.7|4353
1645545000000|2022-02-22 15:50:00|9143.5|9140.7|9165.5|9162.7|9168.9|9166.1|9125.5|9122.7|3953
1645545300000|2022-02-22 15:55:00|9165.1|9162.3|9177.4|9174.6|9184.2|9181.4|9154.5|9151.7|4131
1645545600000|2022-02-22 16:00:00|9177.3|9174.5|9179.9|9177.1|9180.8|9178|9163.9|9161.1|2686
1645545900000|2022-02-22 16:05:00|9180.3|9177.5|9181|9178.2|9195.9|9193.1|9156.3|9153.5|3044
1645546200000|2022-02-22 16:10:00|9181.4|9178.6|9198.9|9196.1|9200|9197.2|9169.2|9166.4|3228
1645546500000|2022-02-22 16:15:00|9199.9|9197.1|9174.2|9171.4|9200.9|9198.1|9172.1|9169.3|1991
1645546800000|2022-02-22 16:20:00|9174.7|9171.9|9220|9217.2|9221.4|9218.6|9174.7|9171.9|4323
1645547100000|2022-02-22 16:25:00|9220.4|9217.6|9197.9|9195.1|9221.3|9218.5|9191.7|9188.9|4623
1645547400000|2022-02-22 16:30:00|9198.4|9195.6|9219.3|9216.5|9224.1|9221.3|9197.2|9194.4|4397
1645547700000|2022-02-22 16:35:00|9218.9|9216.1|9183.2|9180.4|9220.8|9218|9175.4|9172.6|3438
1645548000000|2022-02-22 16:40:00|9183.1|9180.3|9187.6|9184.8|9205.9|9203.1|9176.3|9173.5|2770
1645548300000|2022-02-22 16:45:00|9187.2|9184.4|9202|9199.2|9204|9201.2|9180.6|9177.8|1635
1645548600000|2022-02-22 16:50:00|9202.4|9199.6|9182|9179.2|9217.9|9215.1|9177.6|9174.8|2033
1645548900000|2022-02-22 16:55:00|9184.5|9181.7|9188.8|9186|9200.3|9197.5|9181|9178.2|1389
1645549200000|2022-02-22 17:00:00|9189.3|9186.5|9188.8|9186|9209.1|9206.3|9177.8|9175|1833
1645549500000|2022-02-22 17:05:00|9188.4|9185.6|9184.4|9181.6|9201.8|9199|9181.4|9178.6|1692
1645549800000|2022-02-22 17:10:00|9184.8|9182|9210.1|9207.3|9211.6|9208.8|9184.4|9181.6|2127
1645550100000|2022-02-22 17:15:00|9210.6|9207.8|9217.2|9214.4|9222.3|9219.5|9202|9199.2|2539
1645550400000|2022-02-22 17:20:00|9217.6|9214.8|9209.2|9206.4|9234.8|9232|9208.1|9205.3|2855
1645550700000|2022-02-22 17:25:00|9209.3|9206.5|9225.8|9223|9227.9|9225.1|9204.4|9201.6|1561
1645551000000|2022-02-22 17:30:00|9225.4|9222.6|9216.9|9214.1|9236.8|9234|9216.9|9214.1|1837
1645551300000|2022-02-22 17:35:00|9217.5|9214.7|9203.2|9200.4|9223.9|9221.1|9198.7|9195.9|1751
1645551600000|2022-02-22 17:40:00|9203.6|9200.8|9230.1|9227.3|9233.1|9230.3|9198.2|9195.4|1801
1645551900000|2022-02-22 17:45:00|9230|9227.2|9243.5|9240.7|9253.1|9250.3|9225.1|9222.3|2713
1645552200000|2022-02-22 17:50:00|9244|9241.2|9238.1|9235.3|9250.3|9247.5|9237.1|9234.3|1719
1645552500000|2022-02-22 17:55:00|9237.7|9234.9|9232|9229.2|9247|9244.2|9228.6|9225.8|1789
1645552800000|2022-02-22 18:00:00|9234.5|9231.7|9228.7|9225.9|9235.7|9232.9|9217.7|9214.9|1380
1645553100000|2022-02-22 18:05:00|9227.8|9225|9228.7|9225.9|9234.5|9231.7|9215.7|9212.9|1560
1645553400000|2022-02-22 18:10:00|9229.7|9226.9|9201.3|9198.5|9235.7|9232.9|9190|9187.2|3196
1645553700000|2022-02-22 18:15:00|9202.1|9199.3|9209.8|9207|9213.4|9210.6|9199.7|9196.9|2106
1645554000000|2022-02-22 18:20:00|9209.9|9207.1|9204.2|9201.4|9211.9|9209.1|9194.2|9191.4|2125
1645554300000|2022-02-22 18:25:00|9203.6|9200.8|9193.3|9190.5|9210.2|9207.4|9191.4|9188.6|1681
1645554600000|2022-02-22 18:30:00|9193.4|9190.6|9188|9185.2|9205.3|9202.5|9183.5|9180.7|1637
1645554900000|2022-02-22 18:35:00|9188.4|9185.6|9164.8|9162|9188.5|9185.7|9159.8|9157|3789
1645555200000|2022-02-22 18:40:00|9163.9|9161.1|9150.8|9148|9173.6|9170.8|9139.8|9137|3106
1645555500000|2022-02-22 18:45:00|9151.7|9148.9|9163|9160.2|9163.6|9160.8|9144.3|9141.5|1902
1645555800000|2022-02-22 18:50:00|9161.6|9158.8|9138.7|9135.9|9165.6|9162.8|9138.7|9135.9|2035
1645556100000|2022-02-22 18:55:00|9138.2|9135.4|9177|9174.2|9181.4|9178.6|9137.7|9134.9|3665
1645556400000|2022-02-22 19:00:00|9178|9175.2|9182|9179.2|9203.9|9201.1|9166|9163.2|4045
1645556700000|2022-02-22 19:05:00|9182.1|9179.3|9171|9168.2|9184.2|9181.4|9168.6|9165.8|2869
1645557000000|2022-02-22 19:10:00|9171.4|9168.6|9182.3|9179.5|9187.5|9184.7|9157.3|9154.5|3342
1645557300000|2022-02-22 19:15:00|9181.4|9178.6|9181.3|9178.5|9189.3|9186.5|9172.3|9169.5|3029
1645557600000|2022-02-22 19:20:00|9181.1|9178.3|9172.2|9169.4|9188.3|9185.5|9166.4|9163.6|3741
1645557900000|2022-02-22 19:25:00|9173.1|9170.3|9165.2|9162.4|9188.4|9185.6|9151.6|9148.8|12556
1645558200000|2022-02-22 19:30:00|9165.3|9162.5|9086.1|9083.3|9167.2|9164.4|9083.2|9080.4|9342
1645558500000|2022-02-22 19:35:00|9086.2|9083.4|9131.9|9129.1|9138.5|9135.7|9085.3|9082.5|4028
1645558800000|2022-02-22 19:40:00|9133.4|9130.6|9134.6|9131.8|9142.7|9139.9|9124.8|9122|1615
1645559100000|2022-02-22 19:45:00|9135.1|9132.3|9150.2|9147.4|9155.6|9152.8|9128.7|9125.9|1387
1645559400000|2022-02-22 19:50:00|9151.1|9148.3|9148.9|9146.1|9159.1|9156.3|9142.6|9137.3|1264
1645559700000|2022-02-22 19:55:00|9148.5|9145.7|9146.9|9144.1|9153|9150.2|9126.2|9123.4|1513
1645560000000|2022-02-22 20:00:00|9147.8|9145|9141.9|9139.1|9149.3|9146.5|9134.9|9132.1|745
1645560300000|2022-02-22 20:05:00|9141.4|9138.6|9120.9|9118.1|9142.3|9139.5|9115.8|9113|1204
1645560600000|2022-02-22 20:10:00|9121.3|9118.5|9112.5|9109.7|9127.4|9124.6|9110.7|9107.9|850
1645560900000|2022-02-22 20:15:00|9113|9110.2|9123.5|9120.7|9126|9123.2|9107.7|9104.9|1327
1645561200000|2022-02-22 20:20:00|9123.1|9120.3|9144.6|9141.8|9147|9144.2|9121.1|9118.3|1037
1645561500000|2022-02-22 20:25:00|9144.2|9141.4|9143.8|9141|9150|9147.2|9142.2|9139.4|436
1645561800000|2022-02-22 20:30:00|9143.3|9140.5|9156.2|9153.4|9157.1|9154.3|9141.3|9138.5|565
1645562100000|2022-02-22 20:35:00|9156|9153.2|9163.1|9160.3|9163.1|9160.3|9149.6|9146.8|1300
1645562400000|2022-02-22 20:40:00|9162.6|9159.8|9153.7|9150.9|9162.9|9160.1|9150.1|9147.3|580
1645562700000|2022-02-22 20:45:00|9154.1|9151.3|9142.2|9139.4|9158.1|9155.3|9140.1|9137.3|621
1645563000000|2022-02-22 20:50:00|9141.3|9138.5|9121.3|9118.5|9143|9140.2|9119.3|9116.5|1301
1645563300000|2022-02-22 20:55:00|9122.5|9119.7|9128.1|9125.3|9129.9|9127.1|9120.8|9118|556
1645563600000|2022-02-22 21:00:00|9128.5|9125.7|9131.1|9128.3|9139.3|9136.5|9127.5|9124.7|329
1645563900000|2022-02-22 21:05:00|9130.6|9127.8|9130.5|9127.7|9135.1|9132.3|9130|9127.2|183
1645564200000|2022-02-22 21:10:00|9130|9127.2|9121.6|9118.8|9132|9129.2|9120.6|9117.8|281
1645564500000|2022-02-22 21:15:00|9120.8|9118|9120.6|9117.8|9124.4|9121.6|9116.9|9114.1|261
1645564800000|2022-02-22 21:20:00|9120.2|9117.4|9120.6|9117.8|9121.7|9118.9|9117.7|9114.9|168
1645565100000|2022-02-22 21:25:00|9120.7|9117.9|9115.6|9112.8|9121.6|9118.8|9112.1|9109.3|242
1645565400000|2022-02-22 21:30:00|9115.1|9112.3|9119|9116.2|9119|9116.2|9113.1|9110.3|150
1645565700000|2022-02-22 21:35:00|9120|9117.2|9130.9|9128.1|9131.4|9128.6|9118|9115.2|348
1645566000000|2022-02-22 21:40:00|9130.1|9127.3|9134.9|9132.1|9136.9|9134.1|9128.1|9125.3|277
1645566300000|2022-02-22 21:45:00|9134.3|9131.5|9132.9|9130.1|9136.1|9133.3|9130.8|9128|218
1645566600000|2022-02-22 21:50:00|9132.4|9129.6|9138.9|9136.1|9139.9|9137.1|9130|9127.2|470
1645566900000|2022-02-22 21:55:00|9138.5|9135.7|9139|9136.2|9142|9139.2|9132|9129.2|210
1645570800000|2022-02-22 23:00:00|9155.5|9151.5|9150.2|9147.4|9170.5|9165.2|9145|9140.9|589
1645571100000|2022-02-22 23:05:00|9152.3|9148.3|9143.8|9141|9159.3|9152.9|9142.8|9140|198
1645571400000|2022-02-22 23:10:00|9143.3|9140.5|9139.4|9136.6|9143.4|9140.6|9137.9|9135.1|225
1645571700000|2022-02-22 23:15:00|9138.6|9135.8|9135.2|9132.4|9141.9|9139.1|9132.2|9129.4|154
1645572000000|2022-02-22 23:20:00|9134.3|9131.5|9131.3|9128.5|9138.2|9135.4|9131.3|9128.5|102
1645572300000|2022-02-22 23:25:00|9130.9|9128.1|9136.1|9133.3|9139.1|9136.3|9127.4|9124.6|163
1645572600000|2022-02-22 23:30:00|9136.6|9133.8|9132.8|9130|9137.3|9134.5|9130.9|9128.1|64
1645572900000|2022-02-22 23:35:00|9133.7|9130.9|9140.3|9137.5|9143.2|9140.4|9133.7|9130.9|184
1645573200000|2022-02-22 23:40:00|9141.2|9138.4|9143.8|9141|9145.3|9142.5|9140.9|9138.1|126
1645573500000|2022-02-22 23:45:00|9143.4|9140.6|9142.7|9139.9|9145.8|9143|9141.7|9138.9|72
1645573800000|2022-02-22 23:50:00|9143.6|9140.8|9142.3|9139.5|9145.7|9142.9|9141.3|9138.5|55
1645574100000|2022-02-22 23:55:00|9141.9|9139.1|9146.6|9143.8|9146.6|9143.8|9141.8|9139|79
1645574400000|2022-02-23 00:00:00|9147.1|9144.3|9150|9147.2|9153.5|9150.7|9146.6|9143.8|133
1645574700000|2022-02-23 00:05:00|9150.5|9147.7|9152.4|9149.6|9152.4|9149.6|9148.4|9145.6|53
1645575000000|2022-02-23 00:10:00|9152|9149.2|9151.4|9148.6|9152.4|9149.6|9149.4|9146.6|39
1645575300000|2022-02-23 00:15:00|9151|9148.2|9153|9150.2|9153.9|9151.1|9149.5|9146.7|63
1645575600000|2022-02-23 00:20:00|9153.4|9150.6|9149.5|9146.7|9153.5|9150.7|9149.5|9146.7|55
1645575900000|2022-02-23 00:25:00|9149|9146.2|9153|9150.2|9153.5|9150.7|9148.5|9145.7|39
1645576200000|2022-02-23 00:30:00|9153.1|9150.3|9156.9|9154.1|9157.9|9155.1|9150|9147.2|68
1645576500000|2022-02-23 00:35:00|9156.5|9153.7|9157.5|9154.7|9158.9|9156.1|9156.1|9153.3|106
1645576800000|2022-02-23 00:40:00|9157|9154.2|9159.1|9156.3|9160.5|9157.7|9157|9154.2|91
1645577100000|2022-02-23 00:45:00|9158.6|9155.8|9158.5|9155.7|9161.5|9158.7|9157.5|9154.7|58
1645577400000|2022-02-23 00:50:00|9158.4|9155.6|9150.5|9147.7|9158.4|9155.6|9149.6|9146.8|114
1645577700000|2022-02-23 00:55:00|9150.7|9147.9|9157.5|9154.7|9159.4|9156.6|9150.7|9147.9|120
1645578000000|2022-02-23 01:00:00|9157.1|9154.3|9151|9148.2|9165.8|9163|9133|9130.2|1100
1645578300000|2022-02-23 01:05:00|9150.6|9147.8|9157.4|9154.6|9164.5|9161.7|9149.1|9146.3|1163
1645578600000|2022-02-23 01:10:00|9157.8|9155|9171.7|9168.9|9173.5|9170.7|9143.6|9140.8|1084
1645578900000|2022-02-23 01:15:00|9172.1|9169.3|9179.9|9177.1|9182.4|9179.6|9168.7|9165.9|1135
1645579200000|2022-02-23 01:20:00|9179.5|9176.7|9180.5|9177.7|9191.4|9188.6|9177.9|9175.1|712
1645579500000|2022-02-23 01:25:00|9180.9|9178.1|9175|9172.2|9185.8|9183|9173|9170.2|300
1645579800000|2022-02-23 01:30:00|9175.4|9172.6|9170.8|9168|9178.3|9175.5|9169.4|9166.6|280
1645580100000|2022-02-23 01:35:00|9170.4|9167.6|9167.1|9164.3|9173.3|9170.5|9161.8|9159|308
1645580400000|2022-02-23 01:40:00|9166.3|9163.5|9161.1|9158.3|9167.1|9164.3|9156.3|9153.5|337
1645580700000|2022-02-23 01:45:00|9160.1|9157.3|9170.3|9167.5|9174|9171.2|9160.1|9157.3|456
1645581000000|2022-02-23 01:50:00|9170.2|9167.4|9168|9165.2|9172.1|9169.3|9162.2|9159.4|213
1645581300000|2022-02-23 01:55:00|9168.1|9165.3|9176.1|9173.3|9176.5|9173.7|9168.1|9165.3|211
1645581600000|2022-02-23 02:00:00|9174.4|9171.6|9186.7|9183.9|9188.2|9185.4|9173.1|9170.3|507
1645581900000|2022-02-23 02:05:00|9187.2|9184.4|9188.2|9185.4|9188.2|9185.4|9180.4|9177.6|406
1645582200000|2022-02-23 02:10:00|9188.6|9185.8|9184.2|9181.4|9189.1|9186.3|9182.3|9179.5|162
1645582500000|2022-02-23 02:15:00|9183.8|9181|9185.2|9182.4|9187.3|9184.5|9181.3|9178.5|211
1645582800000|2022-02-23 02:20:00|9185.6|9182.8|9184.7|9181.9|9193.1|9190.3|9184.1|9181.3|385
1645583100000|2022-02-23 02:25:00|9185.1|9182.3|9179.1|9176.3|9185.1|9182.3|9177.1|9174.3|356
1645583400000|2022-02-23 02:30:00|9178.7|9175.9|9181.3|9178.5|9186.1|9183.3|9176.1|9173.3|334
1645583700000|2022-02-23 02:35:00|9182.3|9179.5|9174.3|9171.5|9184.1|9181.3|9172.3|9169.5|259
1645584000000|2022-02-23 02:40:00|9173.8|9171|9174.2|9171.4|9175.3|9172.5|9168.2|9165.4|233
1645584300000|2022-02-23 02:45:00|9174.7|9171.9|9175.2|9172.4|9176.7|9173.9|9171.1|9168.3|229
1645584600000|2022-02-23 02:50:00|9175.6|9172.8|9181.1|9178.3|9181.2|9178.4|9175.2|9172.4|247
1645584900000|2022-02-23 02:55:00|9181.5|9178.7|9187.5|9184.7|9191.5|9188.7|9181.2|9178.4|400
1645585200000|2022-02-23 03:00:00|9188|9185.2|9192|9189.2|9193|9190.2|9187.5|9184.7|253
1645585500000|2022-02-23 03:05:00|9192.4|9189.6|9193.4|9190.6|9200.3|9197.5|9190|9187.2|511
1645585800000|2022-02-23 03:10:00|9193.8|9191|9197.8|9195|9199.6|9196.8|9192|9189.2|240
1645586100000|2022-02-23 03:15:00|9197|9194.2|9196.4|9193.6|9198.8|9196|9192.8|9190|195
1645586400000|2022-02-23 03:20:00|9196.8|9194|9205.8|9203|9212.6|9209.8|9196|9193.2|889
1645586700000|2022-02-23 03:25:00|9206.2|9203.4|9201.8|9199|9206.8|9204|9199|9196.2|307
1645587000000|2022-02-23 03:30:00|9201.3|9198.5|9205.7|9202.9|9206.8|9204|9201.3|9198.5|175
1645587300000|2022-02-23 03:35:00|9205.8|9203|9203.1|9200.3|9205.8|9203|9200.3|9197.5|123
1645587600000|2022-02-23 03:40:00|9202.7|9199.9|9205.7|9202.9|9207.8|9205|9198.3|9195.5|141
1645587900000|2022-02-23 03:45:00|9204.9|9202.1|9199.4|9196.6|9205.8|9203|9195.9|9193.1|361
1645588200000|2022-02-23 03:50:00|9198.9|9196.1|9195.8|9193|9199.9|9197.1|9194.3|9191.5|121
1645588500000|2022-02-23 03:55:00|9196.3|9193.5|9196.2|9193.4|9201.2|9198.4|9194.8|9192|145
1645588800000|2022-02-23 04:00:00|9196.3|9193.5|9197.3|9194.5|9203.6|9200.8|9196.3|9193.5|174
1645589100000|2022-02-23 04:05:00|9196.5|9193.7|9196.8|9194|9198.3|9195.5|9194.9|9192.1|70
1645589400000|2022-02-23 04:10:00|9195.9|9193.1|9196.9|9194.1|9198.7|9195.9|9195.4|9192.6|40
1645589700000|2022-02-23 04:15:00|9197.3|9194.5|9197.3|9194.5|9197.9|9195.1|9194.8|9192|37
1645590000000|2022-02-23 04:20:00|9197.7|9194.9|9199.8|9197|9199.8|9197|9195.9|9193.1|79
1645590300000|2022-02-23 04:25:00|9199.4|9196.6|9197.2|9194.4|9199.8|9197|9194.8|9192|79
1645590600000|2022-02-23 04:30:00|9197.4|9194.6|9196.8|9194|9199.7|9196.9|9194.9|9192.1|51
1645590900000|2022-02-23 04:35:00|9197.8|9195|9196.8|9194|9198.7|9195.9|9195.9|9193.1|48
1645591200000|2022-02-23 04:40:00|9197.2|9194.4|9195.8|9193|9197.8|9195|9194.8|9192|62
1645591500000|2022-02-23 04:45:00|9195.3|9192.5|9197.7|9194.9|9199.7|9196.9|9188.8|9186|328
1645591800000|2022-02-23 04:50:00|9197.2|9194.4|9197.1|9194.3|9201.6|9198.8|9194.2|9191.4|302
1645592100000|2022-02-23 04:55:00|9197.6|9194.8|9194.6|9191.8|9197.6|9194.8|9193.6|9190.8|79
1645592400000|2022-02-23 05:00:00|9194.1|9191.3|9201.1|9198.3|9201.6|9198.8|9193.6|9190.8|122
1645592700000|2022-02-23 05:05:00|9201.5|9198.7|9202.5|9199.7|9208.4|9205.6|9200.6|9197.8|273
1645593000000|2022-02-23 05:10:00|9202.6|9199.8|9199.6|9196.8|9203.5|9200.7|9198.1|9195.3|72
1645593300000|2022-02-23 05:15:00|9199.5|9196.7|9202.5|9199.7|9205.3|9202.5|9198.6|9195.8|96
1645593600000|2022-02-23 05:20:00|9201.6|9198.8|9200.9|9198.1|9202.1|9199.3|9198.5|9195.7|115
1645593900000|2022-02-23 05:25:00|9201.4|9198.6|9201.4|9198.6|9203.9|9201|9198.4|9195.6|269
1645594200000|2022-02-23 05:30:00|9201.8|9199|9193.5|9190.7|9205.3|9202.5|9193.3|9190.5|546
1645594500000|2022-02-23 05:35:00|9194.4|9191.6|9196|9193.2|9197.4|9194.6|9193.6|9190.8|198
1645594800000|2022-02-23 05:40:00|9196.1|9193.3|9186.1|9183.3|9197.4|9194.6|9184.5|9181.7|440
1645595100000|2022-02-23 05:45:00|9185.6|9182.8|9186.9|9184.1|9191.4|9188.6|9184.5|9181.7|249
1645595400000|2022-02-23 05:50:00|9187|9184.2|9184.8|9182|9190.4|9187.6|9183.3|9180.5|140
1645595700000|2022-02-23 05:55:00|9184.3|9181.5|9184.4|9181.6|9190.3|9187.5|9182.4|9179.6|292
1645596000000|2022-02-23 06:00:00|9184|9181.2|9166.5|9163.7|9184.8|9182|9165.9|9163.1|757
1645596300000|2022-02-23 06:05:00|9167.4|9164.6|9155.4|9152.6|9171.4|9168.6|9153.9|9151.1|813
1645596600000|2022-02-23 06:10:00|9155|9152.2|9161.4|9158.6|9162.4|9159.6|9146|9143.2|738
1645596900000|2022-02-23 06:15:00|9160.5|9157.7|9164.3|9161.5|9166.4|9163.6|9157.9|9155.1|288
1645597200000|2022-02-23 06:20:00|9163.5|9160.7|9158.2|9155.4|9165.3|9162.5|9157.2|9154.4|256
1645597500000|2022-02-23 06:25:00|9158.6|9155.8|9162.1|9159.3|9165.6|9162.8|9155.2|9152.4|252
1645597800000|2022-02-23 06:30:00|9161.6|9158.8|9144.9|9142.1|9164.2|9161.4|9144.4|9141.6|678
1645598100000|2022-02-23 06:35:00|9145.9|9141.9|9152.8|9150|9154.8|9152|9136.4|9133.6|669
1645598400000|2022-02-23 06:40:00|9152.4|9149.6|9142.3|9139.5|9154.8|9152|9141.3|9138.5|301
1645598700000|2022-02-23 06:45:00|9141.9|9139.1|9145.7|9142.9|9147.7|9144.9|9140.3|9137.5|185
1645599000000|2022-02-23 06:50:00|9145.2|9142.4|9148.6|9145.8|9151.7|9148.9|9145.2|9142.4|175
1645599300000|2022-02-23 06:55:00|9149.1|9146.3|9148.7|9145.9|9151.2|9148.4|9143.4|9140.6|266
1645599600000|2022-02-23 07:00:00|9149.2|9146.4|9151.5|9148.7|9153.6|9150.8|9141.7|9138.9|410
1645599900000|2022-02-23 07:05:00|9149.8|9147|9151.6|9148.8|9152.2|9149.4|9144.2|9141.4|283
1645600200000|2022-02-23 07:10:00|9152|9149.2|9152.5|9149.7|9161.1|9158.3|9149|9146.2|354
1645600500000|2022-02-23 07:15:00|9152.1|9149.3|9161.1|9158.3|9167.5|9164.7|9148.1|9145.3|528
1645600800000|2022-02-23 07:20:00|9161.6|9158.8|9169|9166.2|9171.9|9169.1|9156.1|9153.3|512
1645601100000|2022-02-23 07:25:00|9168.5|9165.7|9171.1|9168.3|9182.1|9179.3|9166.6|9163.8|805
1645601400000|2022-02-23 07:30:00|9169.2|9166.4|9183.1|9180.3|9189|9186.2|9169.1|9166.3|646
1645601700000|2022-02-23 07:35:00|9183.5|9180.7|9186.1|9183.3|9186.1|9183.3|9178.1|9175.3|303
1645602000000|2022-02-23 07:40:00|9186.6|9183.8|9183.1|9180.3|9189.6|9186.8|9178.7|9175.9|373
1645602300000|2022-02-23 07:45:00|9183.6|9180.8|9181.4|9178.6|9190.2|9187.4|9178.6|9175.8|723
1645602600000|2022-02-23 07:50:00|9181|9178.2|9167.6|9164.8|9183|9180.2|9166.3|9163.5|912
1645602900000|2022-02-23 07:55:00|9168|9165.2|9172.9|9170.1|9175.5|9172.7|9164.9|9162.1|697
1645603200000|2022-02-23 08:00:00|9172.5|9169.7|9165.9|9163.1|9178.3|9175.5|9155.9|9153.1|1284
1645603500000|2022-02-23 08:05:00|9165|9162.2|9169.4|9166.6|9172.3|9169.5|9162.9|9160.1|568
1645603800000|2022-02-23 08:10:00|9169.8|9167|9173.7|9170.9|9178.5|9175.7|9164.3|9161.5|1422
1645604100000|2022-02-23 08:15:00|9174.2|9171.4|9186.7|9183.9|9197.6|9194.8|9166.6|9163.8|1284
1645604400000|2022-02-23 08:20:00|9187.7|9184.9|9189.6|9186.8|9199.5|9196.7|9186.8|9184|1198
1645604700000|2022-02-23 08:25:00|9188.8|9186|9165.1|9162.3|9190.6|9187.8|9162.2|9159.4|2093
1645605000000|2022-02-23 08:30:00|9164.6|9161.8|9165|9162.2|9170.4|9167.6|9157.2|9154.4|1359
1645605300000|2022-02-23 08:35:00|9165.6|9162.8|9149.6|9146.8|9173.8|9171|9145.2|9142.4|1016
1645605600000|2022-02-23 08:40:00|9149.2|9146.4|9138.6|9135.8|9155.7|9152.9|9137.2|9134.4|1017
1645605900000|2022-02-23 08:45:00|9138.1|9135.3|9117.1|9114.3|9148.1|9145.3|9106.1|9103.3|1851
1645606200000|2022-02-23 08:50:00|9116.6|9113.8|9097.5|9094.7|9117.6|9114.8|9091.8|9089|1826
1645606500000|2022-02-23 08:55:00|9097.1|9094.3|9116|9113.2|9119|9116.2|9097|9094.2|1163
1645606800000|2022-02-23 09:00:00|9116.3|9113.5|9122.8|9120|9123.7|9120.9|9103.6|9100.8|959
1645607100000|2022-02-23 09:05:00|9123.3|9120.5|9124.9|9122.1|9130.9|9128.1|9115|9112.2|936
1645607400000|2022-02-23 09:10:00|9124.5|9121.7|9127.1|9124.3|9132.1|9129.3|9105.7|9102.9|1096
1645607700000|2022-02-23 09:15:00|9128.1|9125.3|9119.8|9117|9131.6|9128.8|9116.9|9114.1|501
1645608000000|2022-02-23 09:20:00|9119.4|9116.6|9127.8|9125|9132.3|9129.5|9114.4|9111.6|781
1645608300000|2022-02-23 09:25:00|9127.4|9124.6|9119.9|9117.1|9150.1|9147.3|9116.5|9113.7|1974
1645608600000|2022-02-23 09:30:00|9119.5|9116.7|9113.2|9110.4|9119.9|9117.1|9103.2|9100.4|911
1645608900000|2022-02-23 09:35:00|9113.6|9110.8|9088.3|9085.5|9114.6|9111.8|9087.1|9084.3|1285
1645609200000|2022-02-23 09:40:00|9088.1|9085.3|9078.3|9075.5|9096.2|9093.4|9072.3|9069.5|1644
1645609500000|2022-02-23 09:45:00|9078.7|9075.9|9079.1|9076.3|9084.2|9081.4|9069.4|9066.6|1404
1645609800000|2022-02-23 09:50:00|9079.6|9076.8|9044.9|9042.1|9084.1|9081.3|9043.3|9040.5|2184
1645610100000|2022-02-23 09:55:00|9044.8|9042|9055.9|9053.1|9056.9|9054.1|9043.9|9041.1|1332
1645610400000|2022-02-23 10:00:00|9056.3|9053.5|9074|9071.2|9075|9072.2|9052.4|9049.6|1374
1645610700000|2022-02-23 10:05:00|9073.7|9070.9|9067.1|9064.3|9075.3|9072.5|9053.3|9050.5|1231
1645611000000|2022-02-23 10:10:00|9066.2|9063.4|9081|9078.2|9086.8|9084|9064|9061.2|1151
1645611300000|2022-02-23 10:15:00|9080.6|9077.8|9088.9|9086.1|9095.3|9092.5|9075.2|9072.4|1036
1645611600000|2022-02-23 10:20:00|9089.3|9086.5|9089.6|9086.8|9098|9095.2|9086.7|9083.9|674
1645611900000|2022-02-23 10:25:00|9089.2|9086.4|9094.7|9091.9|9097.5|9094.7|9085.7|9082.9|662
1645612200000|2022-02-23 10:30:00|9094.3|9091.5|9103.1|9100.3|9104.6|9101.8|9089.7|9086.9|687
1645612500000|2022-02-23 10:35:00|9102.7|9099.9|9094|9091.2|9103.6|9100.8|9088.1|9085.3|567
1645612800000|2022-02-23 10:40:00|9093.5|9090.7|9106.5|9103.7|9106.5|9103.7|9091|9088.2|621
1645613100000|2022-02-23 10:45:00|9106.1|9103.3|9106.6|9103.8|9115.3|9112.5|9105.1|9102.3|794
1645613400000|2022-02-23 10:50:00|9106.2|9103.4|9100.1|9097.3|9112.4|9109.6|9095.6|9092.8|850
1645613700000|2022-02-23 10:55:00|9100|9097.2|9102.6|9099.8|9106|9103.2|9098.5|9095.7|412
1645614000000|2022-02-23 11:00:00|9102.5|9099.7|9105.1|9102.3|9110.3|9107.5|9097.6|9094.8|347
1645614300000|2022-02-23 11:05:00|9104.6|9101.8|9094.7|9091.9|9108|9105.2|9093.9|9091.1|450
1645614600000|2022-02-23 11:10:00|9095.1|9092.3|9086.7|9083.9|9103.2|9100.4|9083.6|9080.8|693
1645614900000|2022-02-23 11:15:00|9087.2|9084.4|9108.6|9105.8|9111.7|9108.9|9084.7|9081.9|1129
1645615200000|2022-02-23 11:20:00|9109.4|9106.6|9109.7|9106.9|9122|9119.2|9105.9|9103.1|929
1645615500000|2022-02-23 11:25:00|9110.7|9107.9|9109.7|9106.9|9116.8|9114|9107.8|9105|440
1645615800000|2022-02-23 11:30:00|9109.2|9106.4|9125.3|9122.5|9126.3|9123.5|9109.2|9106.4|929
1645616100000|2022-02-23 11:35:00|9125.2|9122.4|9135.1|9132.3|9145.9|9143.1|9119.3|9116.5|1627
1645616400000|2022-02-23 11:40:00|9135.9|9133.1|9119.3|9116.5|9137.1|9134.3|9114.9|9112.1|728
1645616700000|2022-02-23 11:45:00|9118.3|9115.5|9133.1|9130.3|9142.8|9140|9117.3|9114.5|751
1645617000000|2022-02-23 11:50:00|9133.5|9130.7|9146|9143.2|9149.8|9147|9128.1|9125.3|902
1645617300000|2022-02-23 11:55:00|9146.5|9143.7|9132.4|9129.6|9148.1|9145.3|9122|9119.2|936
1645617600000|2022-02-23 12:00:00|9132.9|9130.1|9118.4|9115.6|9137|9134.2|9112.5|9109.7|974
1645617900000|2022-02-23 12:05:00|9118.8|9116|9118|9115.2|9124.9|9122.1|9114|9111.2|642
1645618200000|2022-02-23 12:10:00|9118.4|9115.6|9125.8|9123|9126.3|9123.5|9112|9109.2|857
1645618500000|2022-02-23 12:15:00|9126.2|9123.4|9114.8|9112|9134.1|9131.3|9111.9|9109.1|745
1645618800000|2022-02-23 12:20:00|9115.2|9112.4|9110.6|9107.8|9115.8|9113|9105.7|9102.9|761
1645619100000|2022-02-23 12:25:00|9111.1|9108.3|9113.5|9110.7|9117.4|9114.6|9105.2|9102.4|841
1645619400000|2022-02-23 12:30:00|9113.3|9110.5|9113.8|9111|9121.3|9118.5|9104.5|9101.7|427
1645619700000|2022-02-23 12:35:00|9113.4|9110.6|9131.1|9128.3|9131.9|9129.1|9110.5|9107.7|668
1645620000000|2022-02-23 12:40:00|9129.9|9127.1|9128.1|9125.3|9135|9132.2|9124.2|9121.4|933
1645620300000|2022-02-23 12:45:00|9127.7|9124.9|9135.8|9133|9138.3|9135.5|9125.9|9123.1|824
1645620600000|2022-02-23 12:50:00|9135.9|9133.1|9138.2|9135.4|9141.2|9138.4|9133.2|9130.4|682
1645620900000|2022-02-23 12:55:00|9137.8|9135|9151.5|9148.7|9152|9149.2|9136.6|9133.8|1103
1645621200000|2022-02-23 13:00:00|9152|9149.2|9146.1|9143.3|9171.4|9168.6|9141.1|9138.3|3078
1645621500000|2022-02-23 13:05:00|9145.6|9142.8|9143.4|9140.6|9152.9|9150.1|9139.5|9136.7|1406
1645621800000|2022-02-23 13:10:00|9143|9140.2|9138.9|9136.1|9151.8|9149|9131.2|9128.4|1619
1645622100000|2022-02-23 13:15:00|9139|9136.2|9139.8|9137|9148.7|9145.9|9136.1|9133.3|1288
1645622400000|2022-02-23 13:20:00|9139|9136.2|9164.6|9161.8|9168|9165.2|9137.8|9135|1731
1645622700000|2022-02-23 13:25:00|9165.4|9162.6|9153.4|9150.6|9167.9|9165.1|9147.8|9145|1163
1645623000000|2022-02-23 13:30:00|9153.8|9151|9139.4|9136.6|9156.4|9153.6|9137.7|9134.9|1810
1645623300000|2022-02-23 13:35:00|9139.3|9136.5|9140.8|9138|9148.2|9145.4|9138.5|9135.7|1304
1645623600000|2022-02-23 13:40:00|9140.4|9137.6|9139.9|9137.1|9148.3|9145.5|9132.8|9130|1687
1645623900000|2022-02-23 13:45:00|9139.8|9137|9139.7|9136.9|9145.8|9143|9126.1|9123.3|2109
1645624200000|2022-02-23 13:50:00|9140.1|9137.3|9159.9|9157.1|9163.3|9160.5|9135.7|9132.9|1575
1645624500000|2022-02-23 13:55:00|9160.3|9157.5|9161.7|9158.9|9166.2|9163.4|9150.4|9147.6|1418
1645624800000|2022-02-23 14:00:00|9160.5|9157.7|9187.8|9185|9198.4|9195.6|9153.7|9150.9|6056
1645625100000|2022-02-23 14:05:00|9186.9|9184.1|9168.2|9165.4|9190.8|9188|9165.2|9162.4|2937
1645625400000|2022-02-23 14:10:00|9168.7|9165.9|9159.3|9156.5|9170.8|9168|9154.3|9151.5|1786
1645625700000|2022-02-23 14:15:00|9158.9|9156.1|9150.3|9147.5|9160.3|9157.5|9142.4|9139.6|2257
1645626000000|2022-02-23 14:20:00|9151.1|9148.3|9144.7|9141.9|9160|9157.2|9141.2|9138.4|2450
1645626300000|2022-02-23 14:25:00|9144.2|9141.4|9145|9142.2|9154|9151.2|9134.1|9131.3|2237
1645626600000|2022-02-23 14:30:00|9144.2|9141.4|9150.9|9148.1|9167.6|9164.8|9125.1|9122.3|3483
1645626900000|2022-02-23 14:35:00|9151.4|9148.6|9172.9|9170.1|9190.1|9187.3|9148.6|9145.8|4016
1645627200000|2022-02-23 14:40:00|9172.5|9169.7|9188.1|9185.3|9192.1|9189.3|9163.3|9160.5|2635
1645627500000|2022-02-23 14:45:00|9188.9|9186.1|9218.7|9215.9|9220.7|9217.9|9187|9184.2|5393
1645627800000|2022-02-23 14:50:00|9219.1|9216.3|9211.3|9208.5|9223.4|9220.6|9206.7|9203.9|4320
1645628100000|2022-02-23 14:55:00|9212.2|9209.4|9234.3|9231.5|9242.1|9239.3|9210.5|9207.7|3896
1645628400000|2022-02-23 15:00:00|9234.1|9231.3|9313.9|9311.1|9317.1|9314.3|9232.8|9230|9090
1645628700000|2022-02-23 15:05:00|9313.1|9310.3|9328.7|9325.9|9330.2|9327.4|9293.1|9290.3|6256
1645629000000|2022-02-23 15:10:00|9329.2|9326.4|9311.5|9308.7|9362.2|9359.4|9302.4|9299.6|8552
1645629300000|2022-02-23 15:15:00|9311.9|9309.1|9306.3|9303.5|9340|9337.2|9306.3|9303.5|4890
1645629600000|2022-02-23 15:20:00|9305.4|9302.6|9295.6|9292.8|9308.3|9305.5|9280.8|9278|5714
1645629900000|2022-02-23 15:25:00|9296|9293.2|9308.4|9305.6|9322.4|9319.6|9292.7|9289.9|3240
1645630200000|2022-02-23 15:30:00|9308.5|9305.7|9316.8|9314|9319.8|9317|9294.2|9291.4|3579
1645630500000|2022-02-23 15:35:00|9316.9|9314.1|9332.9|9330.1|9343.2|9340.4|9311.1|9308.3|5840
1645630800000|2022-02-23 15:40:00|9333.5|9330.7|9326.7|9323.9|9346.5|9343.7|9322.2|9319.4|3155
1645631100000|2022-02-23 15:45:00|9327.1|9324.3|9323.2|9320.4|9338.9|9336.1|9314.7|9311.9|2717
1645631400000|2022-02-23 15:50:00|9322.2|9319.4|9304.5|9301.7|9327.1|9324.3|9303.1|9300.3|3295
1645631700000|2022-02-23 15:55:00|9304.1|9301.3|9267.2|9264.4|9311.4|9308.6|9257.5|9254.7|7215
1645632000000|2022-02-23 16:00:00|9268|9265.2|9287.9|9285.1|9289.8|9287|9257.3|9254.5|5337
1645632300000|2022-02-23 16:05:00|9288.3|9285.5|9270|9267.2|9288.4|9285.6|9261.1|9258.3|2568
1645632600000|2022-02-23 16:10:00|9269.1|9266.3|9258.8|9256|9270.1|9267.3|9252.5|9249.7|2010
1645632900000|2022-02-23 16:15:00|9259.3|9256.5|9257.2|9254.4|9282.6|9279.8|9239.2|9236.4|3505
1645633200000|2022-02-23 16:20:00|9257.7|9254.9|9244.3|9241.5|9258.1|9255.3|9236.5|9233.7|2985
1645633500000|2022-02-23 16:25:00|9244.7|9241.9|9213.6|9210.8|9252.2|9249.4|9208.6|9205.8|4696
1645633800000|2022-02-23 16:30:00|9214.6|9211.8|9218.4|9215.6|9233.2|9230.4|9208.9|9206.1|3119
1645634100000|2022-02-23 16:35:00|9218|9215.2|9205.5|9202.7|9223.3|9220.5|9203.5|9200.7|2764
1645634400000|2022-02-23 16:40:00|9205.1|9202.3|9197|9194.2|9210.5|9207.7|9186.5|9183.7|2327
1645634700000|2022-02-23 16:45:00|9196.9|9194.1|9204.3|9201.5|9213.1|9210.3|9184.6|9181.8|2744
1645635000000|2022-02-23 16:50:00|9203.9|9201.1|9149|9146.2|9207.3|9204.5|9145.3|9142.5|4207
1645635300000|2022-02-23 16:55:00|9150|9147.2|9147.2|9144.4|9158|9155.2|9139.4|9136.6|3991
1645635600000|2022-02-23 17:00:00|9148|9145.2|9153|9150.2|9159.8|9157|9143.2|9140.4|2669
1645635900000|2022-02-23 17:05:00|9153.1|9150.3|9145.2|9142.4|9163.4|9160.6|9141.1|9138.3|1844
1645636200000|2022-02-23 17:10:00|9144.7|9141.9|9176|9173.2|9177.5|9174.7|9144.1|9141.3|2631
1645636500000|2022-02-23 17:15:00|9175.2|9172.4|9193.1|9190.3|9200.5|9197.7|9173|9170.2|2748
1645636800000|2022-02-23 17:20:00|9193.4|9190.6|9182|9179.2|9204.7|9201.9|9177.7|9174.9|1971
1645637100000|2022-02-23 17:25:00|9182.4|9179.6|9189.4|9186.6|9202.2|9199.4|9180.6|9177.8|1798
1645637400000|2022-02-23 17:30:00|9189.3|9186.5|9192.6|9189.8|9205|9202.2|9177.1|9174.3|1930
1645637700000|2022-02-23 17:35:00|9192.5|9189.7|9170.3|9167.5|9192.7|9189.9|9164.7|9161.9|2558
1645638000000|2022-02-23 17:40:00|9170.7|9167.9|9175.2|9172.4|9188.5|9185.7|9168.8|9166|1620
1645638300000|2022-02-23 17:45:00|9175.3|9172.5|9164|9161.2|9175.8|9173|9156.3|9153.5|2086
1645638600000|2022-02-23 17:50:00|9164.9|9162.1|9181.8|9179|9196.7|9193.9|9164|9161.2|2168
1645638900000|2022-02-23 17:55:00|9181.9|9179.1|9181.8|9179|9199.2|9196.4|9178.8|9176|1431
1645639200000|2022-02-23 18:00:00|9181.4|9178.6|9155.6|9152.8|9182.8|9180|9150.2|9147.4|2086
1645639500000|2022-02-23 18:05:00|9156|9153.2|9161.8|9159|9167|9164.2|9153.1|9150.3|1430
1645639800000|2022-02-23 18:10:00|9161.4|9158.6|9177.1|9174.3|9181.9|9179.1|9157.8|9155|2253
1645640100000|2022-02-23 18:15:00|9177|9174.2|9166.6|9163.8|9183.9|9181.1|9164.2|9161.4|1365
1645640400000|2022-02-23 18:20:00|9166.2|9163.4|9156.6|9153.8|9170.9|9168.1|9154|9151.2|1614
1645640700000|2022-02-23 18:25:00|9156.5|9153.7|9154.3|9151.5|9165.9|9163.1|9149.6|9146.8|1263
1645641000000|2022-02-23 18:30:00|9154.7|9151.9|9176.7|9173.9|9190.6|9187.8|9152.2|9149.4|1952
1645641300000|2022-02-23 18:35:00|9177.1|9174.3|9186.9|9184.1|9187.3|9184.5|9171.7|9168.9|1055
1645641600000|2022-02-23 18:40:00|9187|9184.2|9203.7|9200.9|9211.7|9208.9|9181.1|9178.3|2588
1645641900000|2022-02-23 18:45:00|9203.3|9200.5|9214.2|9211.4|9218.6|9215.8|9198|9195.2|2015
1645642200000|2022-02-23 18:50:00|9213.8|9211|9195.6|9192.8|9214.6|9211.8|9193.1|9190.3|1758
1645642500000|2022-02-23 18:55:00|9196|9193.2|9184.3|9181.5|9196|9193.2|9181.2|9178.4|2003
1645642800000|2022-02-23 19:00:00|9183.9|9181.1|9193.2|9190.4|9200.1|9197.3|9183.9|9181.1|2224
1645643100000|2022-02-23 19:05:00|9193.3|9190.5|9192.3|9189.5|9197|9194.2|9181.4|9178.6|1891
1645643400000|2022-02-23 19:10:00|9193.1|9190.3|9175.6|9172.8|9193.1|9190.3|9171.9|9169.1|1507
1645643700000|2022-02-23 19:15:00|9176.4|9173.6|9187.5|9184.7|9194.3|9191.5|9175|9172.2|1695
1645644000000|2022-02-23 19:20:00|9186.7|9183.9|9214.4|9211.6|9215.8|9213|9176.2|9173.4|4440
1645644300000|2022-02-23 19:25:00|9214.6|9211.8|9186.5|9183.7|9215.4|9212.6|9169.9|9167.1|9034
1645644600000|2022-02-23 19:30:00|9186.7|9183.9|9172.3|9169.5|9188.4|9185.6|9160.1|9157.3|3041
1645644900000|2022-02-23 19:35:00|9172.1|9169.3|9190.7|9187.9|9193.5|9190.7|9171.2|9168.4|991
1645645200000|2022-02-23 19:40:00|9190.6|9187.8|9142.1|9139.3|9190.6|9187.8|9105.5|9102.7|10727
1645645500000|2022-02-23 19:45:00|9141.7|9138.9|9149.5|9146.7|9165.3|9162.5|9125.6|9122.8|2208
1645645800000|2022-02-23 19:50:00|9150.3|9147.5|9154.1|9151.3|9176.3|9171.1|9147.5|9144.7|2135
1645646100000|2022-02-23 19:55:00|9154.2|9151.4|9131.2|9128.4|9164.7|9161.9|9117.8|9115|2019
1645646400000|2022-02-23 20:00:00|9130|9127.2|9123|9120.2|9135.8|9133|9109.4|9106.6|2055
1645646700000|2022-02-23 20:05:00|9123.4|9120.6|9135.4|9132.6|9147.6|9144.8|9116.1|9113.3|1595
1645647000000|2022-02-23 20:10:00|9135.9|9133.1|9138|9135.2|9144.4|9141.6|9131.6|9128.8|616
1645647300000|2022-02-23 20:15:00|9137.9|9135.1|9157.2|9154.4|9163|9160.2|9132|9128.7|963
1645647600000|2022-02-23 20:20:00|9157.6|9154.8|9164.8|9162|9165.8|9163|9147.9|9145.1|1075
1645647900000|2022-02-23 20:25:00|9165.6|9162.8|9163.8|9161|9169.3|9166.5|9155.9|9153.1|885
1645648200000|2022-02-23 20:30:00|9163.3|9160.5|9158|9155.2|9171.6|9168.8|9158|9155.2|825
1645648500000|2022-02-23 20:35:00|9157.6|9154.8|9153.8|9151|9160|9157.2|9146.3|9143.5|919
1645648800000|2022-02-23 20:40:00|9153.9|9151.1|9155.9|9153.1|9160.9|9158.1|9152.8|9150|410
1645649100000|2022-02-23 20:45:00|9155.8|9153|9165.4|9162.6|9166.5|9163.7|9149.9|9147.1|923
1645649400000|2022-02-23 20:50:00|9164.6|9161.8|9177.2|9174.4|9183.7|9180.9|9160.5|9157.7|1014
1645649700000|2022-02-23 20:55:00|9177.6|9174.8|9194.9|9192.1|9201.5|9198.7|9176.1|9173.3|1751
1645650000000|2022-02-23 21:00:00|9195.3|9192.5|9201.9|9199.1|9202.8|9200|9191.7|9188.3|677
1645650300000|2022-02-23 21:05:00|9201.8|9199|9208.8|9206|9210.8|9208|9200.4|9197.4|943
1645650600000|2022-02-23 21:10:00|9208.9|9206.1|9209.3|9206.5|9211.5|9208.7|9202.5|9199.7|487
1645650900000|2022-02-23 21:15:00|9209.8|9207|9206.6|9203.8|9209.8|9207|9202|9199.2|383
1645651200000|2022-02-23 21:20:00|9205.8|9203|9195.2|9192.4|9206.5|9203.7|9193.8|9191|311
1645651500000|2022-02-23 21:25:00|9195.7|9192.9|9196.1|9193.3|9198.6|9194.4|9184.7|9180.8|531
1645651800000|2022-02-23 21:30:00|9198.5|9188.5|9202.9|9200.1|9206.4|9203.6|9155.8|9150.6|1782
1645652100000|2022-02-23 21:35:00|9203|9200.2|9200.1|9197.3|9207.8|9203.7|9194.6|9191.8|338
1645652400000|2022-02-23 21:40:00|9200.9|9198.1|9179.6|9176.8|9202.2|9199.2|9172|9169.2|852
1645652700000|2022-02-23 21:45:00|9181.2|9178.4|9207.3|9204.5|9208.1|9204.6|9181|9178.1|712
1645653000000|2022-02-23 21:50:00|9207.7|9204.9|9208.5|9198.5|9211.9|9209.1|9200.1|9193|337
1645653300000|2022-02-23 21:55:00|9204.7|9200.7|9204.9|9194.9|9208|9202.7|9196.9|9190.7|316
1645657200000|2022-02-23 23:00:00|9250.7|9246.7|9245|9242.2|9254.2|9246.9|9224.3|9220.1|583
1645657500000|2022-02-23 23:05:00|9244.7|9241.9|9234.7|9231.9|9249.6|9243.9|9227.2|9224.4|372
1645657800000|2022-02-23 23:10:00|9237.1|9227.1|9236.9|9234.1|9248.2|9245.4|9234.9|9226.8|190
1645658100000|2022-02-23 23:15:00|9237|9234.2|9236.4|9233.6|9243.1|9240.1|9235.8|9231.3|86
1645658400000|2022-02-23 23:20:00|9236.8|9234|9263.4|9259.4|9268.8|9264|9234.9|9232.1|649
1645658700000|2022-02-23 23:25:00|9263.3|9259.3|9253|9250.2|9263.3|9259.3|9249.4|9245.6|193
1645659000000|2022-02-23 23:30:00|9252.9|9250.1|9256.6|9253.8|9258.7|9255.9|9251.7|9248.9|124
1645659300000|2022-02-23 23:35:00|9256.5|9253.7|9258|9255.2|9263.2|9257.8|9255.5|9252.7|82
1645659600000|2022-02-23 23:40:00|9258.2|9255.4|9258.9|9256.1|9260.9|9258.1|9256.4|9253.6|110
1645659900000|2022-02-23 23:45:00|9259|9256.2|9252.4|9249.6|9262.4|9259|9252.4|9249.6|153
1645660200000|2022-02-23 23:50:00|9252.8|9250|9253.9|9251.1|9255.5|9252.6|9252.4|9249.6|64
1645660500000|2022-02-23 23:55:00|9253.4|9250.6|9253.4|9250.6|9254.2|9251.1|9250.2|9244.2|178
1645660800000|2022-02-24 00:00:00|9253.8|9251|9269.3|9266.5|9270.6|9267.8|9250.5|9247.7|431
1645661100000|2022-02-24 00:05:00|9269.2|9266.4|9292.9|9290.1|9306.8|9304|9266.7|9263.9|1108
1645661400000|2022-02-24 00:10:00|9293.1|9289.1|9305.1|9301.1|9312.9|9306.5|9291.8|9286.5|665
1645661700000|2022-02-24 00:15:00|9304.8|9300.8|9287.6|9284.8|9304.8|9301|9285.1|9282.3|498
1645662000000|2022-02-24 00:20:00|9287.5|9284.7|9284.9|9282.1|9289|9286.2|9283.6|9280.8|103
1645662300000|2022-02-24 00:25:00|9284.1|9281.3|9290|9287.2|9324|9319|9276.2|9270.6|1632
1645662600000|2022-02-24 00:30:00|9289|9286.2|9304.1|9300.1|9317.9|9314.5|9289|9284.5|711
1645662900000|2022-02-24 00:35:00|9305.1|9301.1|9303.7|9300.9|9305.1|9302.2|9287.2|9283.6|537
1645663200000|2022-02-24 00:40:00|9304.9|9302.1|9290.9|9288.1|9304.9|9302.1|9290.4|9284.5|198
1645663500000|2022-02-24 00:45:00|9291|9288.2|9288.7|9285.9|9294.8|9292|9284.1|9279.2|367
1645663800000|2022-02-24 00:50:00|9288.8|9286|9294.5|9291.7|9296.2|9293.4|9288.8|9285.3|168
1645664100000|2022-02-24 00:55:00|9294.9|9292.1|9303.8|9301|9306.7|9303.8|9294.9|9292.1|344
1645664400000|2022-02-24 01:00:00|9305.6|9302.8|9281|9278.2|9307.3|9302.9|9271.2|9268.4|1891
1645664700000|2022-02-24 01:05:00|9281.8|9279|9282.4|9279.6|9286.9|9284.1|9268.6|9265.8|644
1645665000000|2022-02-24 01:10:00|9279.4|9276.6|9268.8|9266|9286.9|9284.1|9266.9|9264.1|581
1645665300000|2022-02-24 01:15:00|9269.2|9266.4|9263.7|9260.9|9271.7|9268.9|9259.9|9257.1|441
1645665600000|2022-02-24 01:20:00|9262.9|9260.1|9272.7|9269.9|9275.7|9272.9|9261.9|9259.1|456
1645665900000|2022-02-24 01:25:00|9272.3|9269.5|9269.1|9266.3|9280.5|9277.7|9269.1|9266.3|317
1645666200000|2022-02-24 01:30:00|9268.7|9265.9|9276.6|9273.8|9283.5|9280.7|9262|9259.2|529
1645666500000|2022-02-24 01:35:00|9276.2|9273.4|9262.4|9259.6|9278.1|9275.3|9260.6|9257.8|304
1645666800000|2022-02-24 01:40:00|9262.8|9260|9266.5|9263.7|9275.4|9272.6|9259.7|9256.9|573
1645667100000|2022-02-24 01:45:00|9266.9|9264.1|9289.3|9286.5|9289.8|9287|9266.9|9264.1|761
1645667400000|2022-02-24 01:50:00|9289.7|9286.9|9297.1|9294.3|9308.6|9305.8|9285|9282.2|1297
1645667700000|2022-02-24 01:55:00|9296.2|9293.4|9292.2|9289.4|9301.6|9298.8|9289.3|9286.3|667
1645668000000|2022-02-24 02:00:00|9291.8|9289|9282.6|9279.8|9297.2|9294.4|9281.7|9278.9|418
1645668300000|2022-02-24 02:05:00|9282.7|9279.9|9289.1|9286.3|9290.5|9287.7|9278.2|9275.4|394
1645668600000|2022-02-24 02:10:00|9288.7|9285.9|9295.6|9292.8|9295.6|9292.8|9285.7|9282.9|283
1645668900000|2022-02-24 02:15:00|9296|9293.2|9308.5|9305.7|9310.9|9308.1|9296|9293.2|543
1645669200000|2022-02-24 02:20:00|9309|9306.2|9304|9301.2|9309.5|9306.7|9299.8|9297|322
1645669500000|2022-02-24 02:25:00|9303.6|9300.8|9322.9|9320.1|9330.3|9327.5|9301.7|9298.9|1323
1645669800000|2022-02-24 02:30:00|9323|9320.2|9323.5|9320.7|9327.5|9324.7|9308.1|9305.3|841
1645670100000|2022-02-24 02:35:00|9323.9|9321.1|9316.3|9313.5|9325.5|9322.7|9316.3|9313.5|506
1645670400000|2022-02-24 02:40:00|9315.8|9313|9308.2|9305.4|9317.6|9314.8|9304.8|9302|529
1645670700000|2022-02-24 02:45:00|9308.6|9305.8|9332.2|9329.4|9337.7|9333.2|9305.8|9303|1639
1645671000000|2022-02-24 02:50:00|9333.4|9330.6|9337.8|9335|9365.7|9361.2|9325.7|9322.9|4022
1645671300000|2022-02-24 02:55:00|9337.9|9335.1|9386.1|9383.3|9388.9|9385|9336.4|9333.6|2679
1645671600000|2022-02-24 03:00:00|9386.4|9383.6|9431.2|9428.4|9436.3|9433.5|9385|9382.2|3392
1645671900000|2022-02-24 03:05:00|9431.3|9428.5|9451.6|9448.8|9461.1|9457.2|9411.7|9408.9|3105
1645672200000|2022-02-24 03:10:00|9452.6|9448.6|9454.7|9451.9|9467.7|9464.9|9439.3|9436.5|2793
1645672500000|2022-02-24 03:15:00|9453.9|9451.1|9488|9485.2|9501.3|9498.5|9450.9|9448.1|3229
1645672800000|2022-02-24 03:20:00|9488.4|9485.6|9440.7|9437.9|9522.6|9519.8|9421.9|9419|5769
1645673100000|2022-02-24 03:25:00|9440.8|9438|9480.3|9477.5|9480.7|9477.9|9428.6|9422.8|2691
1645673400000|2022-02-24 03:30:00|9480.7|9477.9|9480.3|9477.5|9503.7|9497.7|9458.7|9455.9|2973
1645673700000|2022-02-24 03:35:00|9480.4|9477.6|9472.8|9470|9495.5|9492.7|9464.5|9461.7|1784
1645674000000|2022-02-24 03:40:00|9472.7|9469.9|9481.6|9478.8|9487.6|9484.8|9464.3|9461.5|1272
1645674300000|2022-02-24 03:45:00|9482.6|9479.8|9451.8|9449|9486|9483.2|9442.8|9440|1873
1645674600000|2022-02-24 03:50:00|9452.8|9450|9453|9450.2|9460.1|9457.3|9440.4|9437.6|1535
1645674900000|2022-02-24 03:55:00|9452.5|9449.7|9460|9457.2|9462.4|9459.6|9446.1|9443.3|931
1645675200000|2022-02-24 04:00:00|9460.4|9457.6|9484.6|9481.8|9505.9|9503.1|9455.7|9452.9|2117
1645675500000|2022-02-24 04:05:00|9482.5|9479.7|9497.6|9494.8|9502.5|9499.7|9469.1|9466.3|1077
1645675800000|2022-02-24 04:10:00|9496.1|9493.3|9519.4|9516.6|9533.2|9530.4|9491|9488.2|3238
1645676100000|2022-02-24 04:15:00|9520.4|9517.6|9555|9552.2|9559.3|9556.5|9514.5|9511.7|2118
1645676400000|2022-02-24 04:20:00|9555.4|9552.6|9599.6|9596.8|9617.1|9614.3|9553|9550.2|4771
1645676700000|2022-02-24 04:25:00|9600|9597.2|9682.4|9679.6|9682.4|9679.6|9597|9594.2|4163
1645677000000|2022-02-24 04:30:00|9682.5|9679.7|9620|9617.2|9683.5|9680.6|9593.8|9591|5125
1645677300000|2022-02-24 04:35:00|9620.8|9618|9577.7|9574.9|9623.2|9620.4|9550.9|9548.1|3533
1645677600000|2022-02-24 04:40:00|9578.1|9575.3|9583.1|9580.3|9601.1|9598.3|9572.7|9569.9|1708
1645677900000|2022-02-24 04:45:00|9584.6|9581.8|9582.6|9579.8|9604|9601.2|9579.5|9576.7|1457
1645678200000|2022-02-24 04:50:00|9582.1|9579.3|9591.3|9588.5|9593.5|9590.7|9555.3|9552.1|2982
1645678500000|2022-02-24 04:55:00|9592.5|9589.7|9612.4|9609.6|9636.3|9632.5|9585.1|9582.1|3346
1645678800000|2022-02-24 05:00:00|9612|9609.2|9613.1|9610.3|9619.1|9616.3|9589|9584.6|993
1645679100000|2022-02-24 05:05:00|9613.2|9610.4|9620.3|9617.5|9625.3|9622.5|9595.1|9592.3|1708
1645679400000|2022-02-24 05:10:00|9621.1|9618.3|9610.1|9607.3|9628|9625.2|9602|9599.2|881
1645679700000|2022-02-24 05:15:00|9610.6|9607.8|9589.1|9586.3|9611.1|9608.3|9586.8|9584|1268
1645680000000|2022-02-24 05:20:00|9588.3|9585.5|9589.5|9586.7|9601.4|9598.1|9582.6|9579.4|830
1645680300000|2022-02-24 05:25:00|9590.5|9587.7|9610.8|9608|9626.4|9623.6|9583.4|9580.5|1071
1645680600000|2022-02-24 05:30:00|9610.9|9608.1|9640.8|9638|9640.8|9638|9572.2|9569.4|2521
1645680900000|2022-02-24 05:35:00|9640.4|9637.6|9649.3|9646.5|9677.6|9674.8|9632.8|9630|3100
1645681200000|2022-02-24 05:40:00|9649.2|9646.4|9689|9686.2|9701.7|9698.9|9646.3|9643.5|2439
1645681500000|2022-02-24 05:45:00|9688.9|9686.1|9637.2|9634.4|9688.9|9686.1|9620.6|9617.8|2727
1645681800000|2022-02-24 05:50:00|9638|9635.2|9677.8|9675|9678.4|9675.6|9624|9621.2|2057
1645682100000|2022-02-24 05:55:00|9677.7|9674.9|9669.5|9666.7|9679.9|9676.9|9655|9652.2|1165
1645682400000|2022-02-24 06:00:00|9668.6|9665.8|9668.5|9665.7|9679.8|9677|9649.5|9646.7|1089
1645682700000|2022-02-24 06:05:00|9667.5|9664.7|9644|9641.2|9669.9|9667.1|9620.8|9617.8|1706
1645683000000|2022-02-24 06:10:00|9643.2|9640.4|9631.2|9628.4|9652.9|9650.1|9628.1|9624.6|959
1645683300000|2022-02-24 06:15:00|9631.7|9628.9|9591.3|9588.5|9634.6|9631.8|9586.8|9584|1469
1645683600000|2022-02-24 06:20:00|9592.3|9589.5|9636|9633.2|9640.3|9637.5|9584.1|9581.3|1700
1645683900000|2022-02-24 06:25:00|9635.9|9633.1|9653.6|9650.8|9654|9651.2|9618|9615.2|1067
1645684200000|2022-02-24 06:30:00|9652.8|9650|9660.6|9657.8|9679.5|9676.5|9647.2|9644.4|1451
1645684500000|2022-02-24 06:35:00|9661.4|9658.6|9682|9679.2|9687|9684.2|9658.7|9655.9|1120
1645684800000|2022-02-24 06:40:00|9681.6|9678.8|9651.2|9648.4|9681.6|9678.8|9643.2|9640.4|1685
1645685100000|2022-02-24 06:45:00|9652.1|9649.3|9636.6|9633.8|9667.1|9664.3|9634.6|9631.7|1054
1645685400000|2022-02-24 06:50:00|9635.7|9632.9|9656.4|9653.6|9669.9|9667.1|9635.6|9632.7|1076
1645685700000|2022-02-24 06:55:00|9656.8|9654|9667.1|9664.3|9682|9679.2|9656.4|9653.5|1414
1645686000000|2022-02-24 07:00:00|9667.2|9664.4|9685.4|9682.6|9691|9688.2|9659.8|9657|1495
1645686300000|2022-02-24 07:05:00|9685.9|9683.1|9719.5|9716.7|9744|9741.2|9682.4|9679.6|4773
1645686600000|2022-02-24 07:10:00|9720|9717.2|9745.4|9742.6|9752.8|9750|9719.5|9716.7|1879
1645686900000|2022-02-24 07:15:00|9744.2|9741.4|9749.2|9746.4|9755.7|9752.9|9708.8|9706|4113
1645687200000|2022-02-24 07:20:00|9750.2|9747.4|9743.1|9740.3|9767.9|9765.1|9731.7|9728.9|3678
1645687500000|2022-02-24 07:25:00|9742.3|9739.5|9778.1|9775.3|9806.1|9803.3|9742.3|9739.5|4357
1645687800000|2022-02-24 07:30:00|9777.1|9774.3|9746.1|9743.3|9787|9784.2|9742.2|9739.4|2244
1645688100000|2022-02-24 07:35:00|9746.3|9743.5|9718.5|9715.7|9763.6|9760.8|9716.1|9713.3|2150
1645688400000|2022-02-24 07:40:00|9718.9|9716.1|9709.2|9706.4|9734.1|9731.3|9703.1|9700.3|2318
1645688700000|2022-02-24 07:45:00|9709.3|9706.5|9710.4|9707.6|9718.3|9715.5|9697|9694.2|1595
1645689000000|2022-02-24 07:50:00|9711.6|9708.8|9642.2|9639.4|9712.8|9710|9630|9627.2|3727
1645689300000|2022-02-24 07:55:00|9641.8|9639|9691.1|9688.3|9691.6|9688.8|9639.4|9636.6|2593
1645689600000|2022-02-24 08:00:00|9691.2|9688.4|9688.8|9686|9693.2|9690.4|9648.8|9646|2985
1645689900000|2022-02-24 08:05:00|9688.4|9685.6|9701.6|9698.8|9718.8|9716|9686.4|9683.6|2674
1645690200000|2022-02-24 08:10:00|9701.5|9698.7|9665.5|9662.7|9705|9702.2|9664.3|9661.5|2297
1645690500000|2022-02-24 08:15:00|9665.1|9662.3|9686.4|9683.6|9695.7|9692.9|9656.4|9653.6|2169
1645690800000|2022-02-24 08:20:00|9686.6|9683.8|9673.3|9670.5|9691.1|9688.3|9668.5|9665.7|1881
1645691100000|2022-02-24 08:25:00|9673.7|9670.9|9744.1|9741.3|9755.4|9752.6|9672.5|9669.7|4093
1645691400000|2022-02-24 08:30:00|9743.7|9740.9|9723|9720.2|9745.9|9743.1|9711.1|9708.3|3853
1645691700000|2022-02-24 08:35:00|9722.9|9720.1|9723.2|9720.4|9738.5|9735.7|9696|9693.2|2355
1645692000000|2022-02-24 08:40:00|9723.1|9720.3|9742.5|9739.7|9760.8|9757.8|9720.4|9717.6|2381
1645692300000|2022-02-24 08:45:00|9742.1|9739.3|9754.8|9752|9757.4|9754.6|9727.3|9724.5|1801
1645692600000|2022-02-24 08:50:00|9755.2|9752.4|9745.9|9743.1|9760.9|9758.1|9733.7|9730.9|1541
1645692900000|2022-02-24 08:55:00|9746.3|9743.5|9764.8|9762|9782.8|9780|9743.5|9740.7|2167
1645693200000|2022-02-24 09:00:00|9765.7|9762.9|9775.7|9772.9|9777.4|9774.6|9760.3|9757.5|1036
1645693500000|2022-02-24 09:05:00|9776.5|9773.7|9743.3|9740.5|9799.2|9796.4|9738.9|9736.1|3501
1645693800000|2022-02-24 09:10:00|9743.8|9741|9754.2|9751.4|9758.1|9755.3|9730.1|9727.3|1830
1645694100000|2022-02-24 09:15:00|9753.8|9751|9768.2|9765.4|9777.6|9774.8|9752.7|9749.9|1069
1645694400000|2022-02-24 09:20:00|9768.4|9765.6|9749.6|9746.8|9783.2|9780.4|9746|9743.2|1450
1645694700000|2022-02-24 09:25:00|9750.4|9747.6|9757.2|9754.4|9774.7|9771.9|9750.4|9747.6|1204
1645695000000|2022-02-24 09:30:00|9758|9755.2|9776|9773.2|9788.3|9785.5|9748|9744.7|2102
1645695300000|2022-02-24 09:35:00|9775.6|9772.8|9766.7|9763.9|9777.4|9774.6|9741.2|9738.4|1686
1645695600000|2022-02-24 09:40:00|9766.4|9763.6|9797.1|9794.3|9797.1|9794.3|9762.6|9759.8|1696
1645695900000|2022-02-24 09:45:00|9798.1|9795.3|9827.7|9824.9|9835.5|9832.7|9782.6|9779.8|3153
1645696200000|2022-02-24 09:50:00|9828.5|9825.7|9848|9845.2|9857.1|9854.3|9828.1|9825.3|3116
1645696500000|2022-02-24 09:55:00|9848.4|9845.6|9823.3|9820.5|9858.2|9855.4|9822.4|9819.6|2248
1645696800000|2022-02-24 10:00:00|9823.2|9820.4|9869.6|9866.8|9878|9875.2|9822.7|9819.9|2543
1645697100000|2022-02-24 10:05:00|9869.9|9867.1|9904.1|9901.3|9908.6|9905.8|9860.6|9857.8|4218
1645697400000|2022-02-24 10:10:00|9903.3|9900.5|9926.1|9923.3|9928.1|9925.3|9893.9|9891.1|2805
1645697700000|2022-02-24 10:15:00|9927.1|9924.3|9959.3|9956.5|9960.3|9957.5|9912.4|9909.6|3873
1645698000000|2022-02-24 10:20:00|9960.2|9957.4|9973|9970.2|9986.8|9984|9925.6|9922.8|5369
1645698300000|2022-02-24 10:25:00|9972.4|9969.6|9993.1|9990.3|10010.4|10007.6|9959|9956.2|4652
1645698600000|2022-02-24 10:30:00|9993|9990.2|9956.3|9953.5|10003.4|10000.6|9948|9945|3646
1645698900000|2022-02-24 10:35:00|9957.8|9955|9958.3|9955.5|9975.7|9972.9|9944.3|9939.7|2923
1645699200000|2022-02-24 10:40:00|9958.8|9956|9940|9937.2|9975.9|9973.1|9936|9933.2|3079
1645699500000|2022-02-24 10:45:00|9940.4|9937.6|9896.7|9893.9|9948|9945.2|9889.8|9887|3520
1645699800000|2022-02-24 10:50:00|9897.5|9894.7|9926.3|9923.5|9932.5|9929.7|9888.7|9885.9|2768
1645700100000|2022-02-24 10:55:00|9925.3|9922.5|9932.5|9929.7|9937.9|9935.1|9910.8|9908|2202
1645700400000|2022-02-24 11:00:00|9932.1|9929.3|9926.9|9924.1|9950.2|9947.4|9922.8|9920|1915
1645700700000|2022-02-24 11:05:00|9926.5|9923.7|9955.2|9952.4|9958.3|9955.5|9907.5|9904.7|2380
1645701000000|2022-02-24 11:10:00|9956.2|9953.4|9957|9954.2|9958.6|9955.7|9931.7|9928.9|2215
1645701300000|2022-02-24 11:15:00|9956.7|9953.9|9921|9918.2|9958.6|9955.8|9918.6|9915.8|1634
1645701600000|2022-02-24 11:20:00|9921.5|9918.7|9892.8|9890|9944|9941.2|9889.8|9887|2091
1645701900000|2022-02-24 11:25:00|9892.4|9889.6|9872.9|9870.1|9908.5|9905.7|9865.7|9862.9|2827
1645702200000|2022-02-24 11:30:00|9872.5|9869.7|9878.3|9875.5|9890.7|9887.9|9868.8|9866|1674
1645702500000|2022-02-24 11:35:00|9878.1|9875.3|9896.6|9893.8|9921.7|9918.9|9872.1|9869.3|1949
1645702800000|2022-02-24 11:40:00|9897.1|9894.3|9879.3|9876.5|9909.4|9906.6|9878|9875.2|1843
1645703100000|2022-02-24 11:45:00|9879.4|9876.6|9905.8|9903|9910.5|9907.7|9873.6|9870.8|1638
1645703400000|2022-02-24 11:50:00|9905.9|9903.1|9911.6|9908.8|9919.1|9916.3|9890.8|9888|1307
1645703700000|2022-02-24 11:55:00|9912|9909.2|9907.8|9905|9931.1|9928.3|9907.4|9904.6|1531
1645704000000|2022-02-24 12:00:00|9907.9|9905.1|9923.2|9920.4|9953.4|9950.6|9901.4|9898.6|3668
1645704300000|2022-02-24 12:05:00|9923.1|9920.3|9876|9873.2|9923.1|9920.3|9869.9|9867.1|2449
1645704600000|2022-02-24 12:10:00|9875.9|9873.1|9822.6|9819.8|9884.9|9882.1|9818.8|9816|3506
1645704900000|2022-02-24 12:15:00|9823.5|9820.7|9869.8|9867|9876.8|9874|9822.5|9819.7|2246
1645705200000|2022-02-24 12:20:00|9868.8|9866|9812.8|9810|9870.8|9868|9812.7|9809.9|1991
1645705500000|2022-02-24 12:25:00|9813.2|9810.4|9811.1|9808.3|9826.8|9824|9796.6|9793.8|3487
1645705800000|2022-02-24 12:30:00|9811|9808.2|9813|9810.2|9830.5|9827.7|9786.7|9783.9|3508
1645706100000|2022-02-24 12:35:00|9813.5|9810.7|9832.4|9829.6|9837.4|9834.6|9793.5|9790.7|3066
1645706400000|2022-02-24 12:40:00|9832.8|9830|9845.4|9842.6|9850.6|9847.8|9824.6|9821.8|1965
1645706700000|2022-02-24 12:45:00|9845.8|9843|9894.7|9891.9|9898.9|9896.1|9844.8|9842|4493
1645707000000|2022-02-24 12:50:00|9894.8|9892|9899.1|9896.3|9908.5|9904.7|9881.5|9878.7|3896
1645707300000|2022-02-24 12:55:00|9899.6|9896.8|9918.7|9915.9|9928.2|9925.4|9897.6|9894.8|2959
1645707600000|2022-02-24 13:00:00|9918.1|9915.3|9910.3|9907.5|9925.1|9922.3|9876.7|9873.9|4391
1645707900000|2022-02-24 13:05:00|9910.7|9907.9|9897.2|9894.4|9919.7|9916.9|9891|9888.2|2399
1645708200000|2022-02-24 13:10:00|9898.7|9895.9|9908.2|9905.4|9927|9924.2|9897.8|9895|3448
1645708500000|2022-02-24 13:15:00|9909|9906.2|9904.9|9902.1|9914.6|9911.8|9883.6|9880.8|3528
1645708800000|2022-02-24 13:20:00|9905.3|9902.5|9900.8|9898|9919.2|9916.4|9896.8|9894|2368
1645709100000|2022-02-24 13:25:00|9898.8|9896|9930.8|9928|9936.2|9933.4|9890.6|9887.8|3418
1645709400000|2022-02-24 13:30:00|9931.2|9928.4|9926.5|9923.7|9935.7|9932.9|9915.8|9913|2918
1645709700000|2022-02-24 13:35:00|9926.6|9923.8|9932.2|9929.4|9934.2|9931.4|9916.5|9913.7|3163
1645710000000|2022-02-24 13:40:00|9932.6|9929.8|9908.6|9905.8|9949.8|9945.5|9908.1|9905.3|4448
1645710300000|2022-02-24 13:45:00|9909|9906.2|9868.9|9866.1|9913.6|9910.8|9864|9861.2|3255
1645710600000|2022-02-24 13:50:00|9868.5|9865.7|9912.3|9909.5|9925.2|9922.4|9867.3|9864.5|4260
1645710900000|2022-02-24 13:55:00|9911.2|9908.4|9897.7|9894.9|9918.5|9915.7|9883.2|9880.4|2864
1645711200000|2022-02-24 14:00:00|9897.8|9895|9859.8|9857|9926.8|9924|9845.3|9841.5|8684
1645711500000|2022-02-24 14:05:00|9860.3|9857.5|9853.7|9850.9|9886.4|9883.4|9832.2|9829.4|6673
1645711800000|2022-02-24 14:10:00|9854.1|9851.3|9849|9846.2|9883.7|9880.9|9844.1|9841.3|5393
1645712100000|2022-02-24 14:15:00|9848.9|9846.1|9859.1|9856.3|9874.6|9871.8|9828.1|9825.3|4680
1645712400000|2022-02-24 14:20:00|9858.7|9855.9|9860.7|9857.9|9879.9|9877.1|9851.5|9848.7|3547
1645712700000|2022-02-24 14:25:00|9860.8|9858|9857.9|9855.1|9877.5|9874.7|9850.9|9848.1|3553
1645713000000|2022-02-24 14:30:00|9859.4|9856.6|9822.4|9819.6|9868.8|9866|9790.2|9787.4|7850
1645713300000|2022-02-24 14:35:00|9821.3|9818.5|9809.8|9807|9841.2|9838.4|9798.8|9796|5397
1645713600000|2022-02-24 14:40:00|9810.2|9807.4|9745.1|9742.3|9811.8|9809|9729.6|9726.8|8991
1645713900000|2022-02-24 14:45:00|9744.3|9741.5|9732.1|9729.3|9757|9754.2|9726.9|9724.1|7161
1645714200000|2022-02-24 14:50:00|9731.7|9728.9|9659.4|9656.6|9731.9|9729.1|9637.6|9634.2|11572
1645714500000|2022-02-24 14:55:00|9659.8|9657|9680|9677.2|9699.6|9696.6|9655|9652.2|6022
1645714800000|2022-02-24 15:00:00|9680.1|9677.3|9701.1|9698.3|9734.4|9731.6|9673.3|9670.5|6325
1645715100000|2022-02-24 15:05:00|9701.5|9698.7|9733.6|9730.8|9747.5|9744.7|9690.3|9687.5|5231
1645715400000|2022-02-24 15:10:00|9734|9731.2|9752.8|9750|9762.4|9759.6|9731.6|9728.8|4723
1645715700000|2022-02-24 15:15:00|9752|9749.2|9697.1|9694.3|9758.7|9755.9|9684|9681.2|4118
1645716000000|2022-02-24 15:20:00|9696.8|9694|9708.6|9705.8|9722.7|9719.9|9688.3|9685.5|4615
1645716300000|2022-02-24 15:25:00|9707.8|9705|9722.6|9719.8|9727.8|9725|9681.3|9678.5|3812
1645716600000|2022-02-24 15:30:00|9723.6|9720.8|9731.5|9728.7|9751.5|9748.7|9711.7|9708.9|2799
1645716900000|2022-02-24 15:35:00|9731.6|9728.8|9746.7|9743.9|9762.7|9759.9|9718.9|9716.1|3300
1645717200000|2022-02-24 15:40:00|9745.6|9742.8|9756.8|9754|9776.6|9773.8|9735.4|9732.6|3498
1645717500000|2022-02-24 15:45:00|9756.9|9754.1|9702.3|9699.5|9757.3|9754.5|9686.9|9684.1|8432
1645717800000|2022-02-24 15:50:00|9703|9700.2|9687.5|9684.7|9704.3|9701.5|9672.7|9669.9|4805
1645718100000|2022-02-24 15:55:00|9687.4|9684.6|9690.7|9680.7|9695.9|9693.1|9664.3|9657.6|2920
1645718400000|2022-02-24 16:00:00|9688.2|9684.2|9681.9|9679.1|9717.3|9714.5|9668.9|9663.6|5887
1645718700000|2022-02-24 16:05:00|9682.3|9679.5|9742.8|9740|9749.6|9746.8|9674.4|9671.6|5697
1645719000000|2022-02-24 16:10:00|9742.3|9739.5|9703.6|9700.8|9746.9|9744.1|9683.5|9680.7|4128
1645719300000|2022-02-24 16:15:00|9704|9701.2|9677.9|9675.1|9732.3|9729.5|9676.5|9673.7|2826
1645719600000|2022-02-24 16:20:00|9677.4|9674.6|9658.2|9655.4|9689.7|9686.9|9638.5|9635.7|3974
1645719900000|2022-02-24 16:25:00|9657.6|9654.8|9651.1|9648.3|9674|9671.2|9622.6|9619.8|5541
1645720200000|2022-02-24 16:30:00|9651.6|9648.8|9630.4|9627.6|9663.1|9660.3|9616.2|9613.4|3610
1645720500000|2022-02-24 16:35:00|9630.7|9627.9|9665.8|9663|9669.2|9666.4|9620.5|9617.7|2820
1645720800000|2022-02-24 16:40:00|9665.9|9663.1|9658.9|9656.1|9686|9683.2|9653.3|9650.5|2142
1645721100000|2022-02-24 16:45:00|9658.8|9656|9593.9|9591.1|9661.9|9659.1|9593.9|9591.1|3528
1645721400000|2022-02-24 16:50:00|9593.4|9590.6|9590.9|9588.1|9611.4|9608.6|9578|9575.1|3827
1645721700000|2022-02-24 16:55:00|9591|9588.2|9596|9593.2|9606.1|9603.3|9583.8|9581|2474
1645722000000|2022-02-24 17:00:00|9596.4|9593.6|9564.7|9561.9|9596.5|9593.7|9553.3|9550.5|4722
1645722300000|2022-02-24 17:05:00|9564.8|9562|9509.5|9506.7|9565|9562.2|9491.8|9489|6302
1645722600000|2022-02-24 17:10:00|9509.1|9506.3|9539.3|9536.5|9553.6|9550.8|9505.9|9503.1|3906
1645722900000|2022-02-24 17:15:00|9538.9|9536.1|9558.3|9555.5|9565.6|9562.8|9529.3|9526.5|3077
1645723200000|2022-02-24 17:20:00|9558.8|9556|9590.9|9588.1|9599.2|9596.4|9542.8|9540|3485
1645723500000|2022-02-24 17:25:00|9590.8|9588|9605.3|9602.5|9610|9607.2|9579.1|9576.3|2529
1645723800000|2022-02-24 17:30:00|9605.7|9602.9|9582.8|9580|9617.4|9614.6|9575.7|9572.9|2781
1645724100000|2022-02-24 17:35:00|9582.4|9579.6|9620.9|9618.1|9635.1|9632.3|9573.1|9570.3|4257
1645724400000|2022-02-24 17:40:00|9621.3|9618.5|9643.2|9640.4|9658.1|9655.3|9602.1|9599.3|3285
1645724700000|2022-02-24 17:45:00|9643.7|9640.9|9625.5|9622.7|9647|9644.2|9612.6|9609.8|2215
1645725000000|2022-02-24 17:50:00|9625.4|9622.6|9612.8|9610|9633.9|9631.1|9607.5|9604.7|1598
1645725300000|2022-02-24 17:55:00|9613.2|9610.4|9594.7|9591.9|9616.6|9613.8|9592.1|9589.3|2285
1645725600000|2022-02-24 18:00:00|9594.3|9591.5|9562.5|9559.7|9601.5|9598.7|9546.4|9543.6|2719
1645725900000|2022-02-24 18:05:00|9562.2|9559.4|9524.6|9521.8|9577.6|9574.8|9516|9513.2|5561
1645726200000|2022-02-24 18:10:00|9523.9|9521.1|9512.2|9509.4|9530|9527.2|9510.4|9507.6|2379
1645726500000|2022-02-24 18:15:00|9512.3|9509.5|9534|9531.2|9538.4|9535.6|9494.1|9491.3|3095
1645726800000|2022-02-24 18:20:00|9533.6|9530.8|9500.8|9498|9540.8|9538|9498.3|9495.5|2110
1645727100000|2022-02-24 18:25:00|9499.8|9497|9516.5|9513.7|9531.1|9528.3|9491.8|9489|2654
1645727400000|2022-02-24 18:30:00|9516|9513.2|9479.4|9476.6|9521|9518.2|9469.1|9466.3|2760
1645727700000|2022-02-24 18:35:00|9478.8|9476|9487.6|9484.8|9487.9|9485.1|9467.3|9464.5|2333
1645728000000|2022-02-24 18:40:00|9488.5|9485.7|9487|9484.2|9512.5|9508.1|9476.6|9473.8|2760
1645728300000|2022-02-24 18:45:00|9487.4|9484.6|9476.5|9473.7|9523.9|9521.1|9474.4|9470.6|4277
1645728600000|2022-02-24 18:50:00|9475.6|9472.8|9355.4|9352.6|9478.8|9476|9301.2|9298.4|15370
1645728900000|2022-02-24 18:55:00|9355.8|9353|9359.2|9356.4|9401.1|9398.3|9323.6|9320.8|8245
1645729200000|2022-02-24 19:00:00|9358.8|9356|9340|9337.2|9367.4|9364.6|9308.1|9305.3|5402
1645729500000|2022-02-24 19:05:00|9340.3|9337.5|9261.5|9258.7|9342.3|9339.5|9221.7|9218.9|8195
1645729800000|2022-02-24 19:10:00|9262.2|9259.4|9287.9|9285.1|9300.1|9297.3|9242.2|9239.4|8358
1645730100000|2022-02-24 19:15:00|9286.4|9283.6|9264.1|9261.3|9300.6|9297.8|9213.3|9208.2|7172
1645730400000|2022-02-24 19:20:00|9264.5|9261.7|9234.1|9231.3|9270.2|9267.2|9215.6|9211.6|5803
1645730700000|2022-02-24 19:25:00|9234.2|9231.4|9241.3|9238.5|9262.2|9259.4|9222.6|9219.8|9834
1645731000000|2022-02-24 19:30:00|9240.3|9237.5|9124.5|9121.7|9240.7|9237.9|9123.5|9120.7|6889
1645731300000|2022-02-24 19:35:00|9124.9|9122.1|9191.9|9189.1|9210|9207.2|9107.2|9104.4|5302
1645731600000|2022-02-24 19:40:00|9193|9190.2|9226.8|9224|9231.2|9228.4|9178.4|9175.6|2657
1645731900000|2022-02-24 19:45:00|9226.4|9223.6|9293.7|9290.9|9294.7|9291.9|9217.7|9214.9|2915
1645732200000|2022-02-24 19:50:00|9294|9291.2|9288.4|9285.6|9324.6|9321.8|9265.9|9263.1|3256
1645732500000|2022-02-24 19:55:00|9288.8|9286|9249|9246.2|9293.7|9290.9|9245.9|9243.1|1960
1645732800000|2022-02-24 20:00:00|9249.3|9246.5|9242.3|9239.5|9267.6|9264.8|9226|9223.2|1645
1645733100000|2022-02-24 20:05:00|9242.7|9239.9|9189.7|9186.9|9242.9|9240.1|9165.9|9162.3|2752
1645733400000|2022-02-24 20:10:00|9188.9|9186.1|9187.8|9185|9199.7|9196.9|9177.8|9175|1125
1645733700000|2022-02-24 20:15:00|9188.6|9185.8|9201.4|9198.6|9208.2|9205.1|9182|9179.2|981
1645734000000|2022-02-24 20:20:00|9201.8|9199|9215.2|9212.4|9218.1|9215.3|9184.9|9182.1|1024
1645734300000|2022-02-24 20:25:00|9214.8|9212|9262.4|9259.6|9263.1|9260.3|9212|9209.2|1317
1645734600000|2022-02-24 20:30:00|9262.8|9260|9257.2|9254.4|9263.3|9260.5|9238.1|9235.3|968
1645734900000|2022-02-24 20:35:00|9257.1|9254.3|9247.1|9244.3|9263.9|9261.1|9246.2|9243.4|1068
1645735200000|2022-02-24 20:40:00|9250.9|9248.1|9258.5|9255.7|9276.4|9273.6|9246.3|9243.5|1110
1645735500000|2022-02-24 20:45:00|9264.7|9254.7|9272.6|9269.8|9278.6|9275.8|9259.1|9254.7|969
1645735800000|2022-02-24 20:50:00|9273.5|9270.7|9300.1|9297.3|9306|9302.8|9273.5|9270|1299
1645736100000|2022-02-24 20:55:00|9300|9297.2|9290.9|9288.1|9306|9302.3|9283.1|9279.7|1222
1645736400000|2022-02-24 21:00:00|9290.5|9287.7|9268.7|9265.9|9292|9289.2|9262.5|9259.7|643
1645736700000|2022-02-24 21:05:00|9268.3|9265.5|9231.1|9228.3|9271.7|9268.9|9220.2|9217.4|816
1645737000000|2022-02-24 21:10:00|9232.2|9229.4|9248|9245.2|9252.6|9249.4|9230.9|9227.4|323
1645737300000|2022-02-24 21:15:00|9249|9245|9282.2|9279.4|9288.1|9284.7|9237.8|9235|712
1645737600000|2022-02-24 21:20:00|9282.1|9279.3|9278.2|9275.4|9288.7|9285.9|9268|9265.2|565
1645737900000|2022-02-24 21:25:00|9276.2|9273.4|9267.4|9264.6|9281.2|9278.3|9251|9248.2|283
1645738200000|2022-02-24 21:30:00|9267.5|9264.7|9276.2|9272.2|9277.2|9273.9|9256.6|9253.8|208
1645738500000|2022-02-24 21:35:00|9276.1|9272.1|9269.2|9266.4|9277.2|9273.9|9262.3|9259.3|177
1645738800000|2022-02-24 21:40:00|9269.3|9266.5|9276.1|9273.3|9280.1|9276.4|9260.7|9257.9|272
1645739100000|2022-02-24 21:45:00|9276.2|9273.4|9297.6|9294.8|9297.8|9295|9273.3|9270.3|323
1645739400000|2022-02-24 21:50:00|9298|9295.2|9266.1|9263.3|9298.5|9295.7|9251.5|9248.7|747
1645739700000|2022-02-24 21:55:00|9265.8|9263|9264.5|9254.5|9271.4|9266.5|9251.9|9246.2|557
1645743600000|2022-02-24 23:00:00|9301.9|9291.9|9334.9|9330.9|9338.3|9333.6|9287.6|9281.2|764
1645743900000|2022-02-24 23:05:00|9335.5|9332.7|9352.1|9348.1|9352.1|9348.7|9326.2|9322.8|496
1645744200000|2022-02-24 23:10:00|9351.1|9348.3|9380.9|9376.9|9388.9|9385.1|9339.8|9337|831
1645744500000|2022-02-24 23:15:00|9381.4|9377.4|9439.4|9429.4|9505.2|9499|9378.1|9371.7|1671
1645744800000|2022-02-24 23:20:00|9436.8|9432.8|9439.9|9437.1|9468.2|9460.7|9431.1|9424.9|871
1645745100000|2022-02-24 23:25:00|9441.2|9431.2|9405|9401|9441.2|9435.4|9376.1|9371.6|837
1645745400000|2022-02-24 23:30:00|9410.3|9400.3|9378.5|9375.7|9415.1|9408.8|9356.5|9349|510
1645745700000|2022-02-24 23:35:00|9379|9376.2|9398.6|9388.6|9401.1|9395.8|9371.6|9366.1|348
1645746000000|2022-02-24 23:40:00|9398.7|9388.7|9393.7|9390.9|9401.2|9395.9|9387.2|9380.3|233
1645746300000|2022-02-24 23:45:00|9393.3|9390.5|9387.8|9385|9396.8|9393.9|9370.4|9366.5|541
1645746600000|2022-02-24 23:50:00|9387.7|9384.9|9394.3|9391.5|9396.8|9393.9|9381.8|9379|133
1645746900000|2022-02-24 23:55:00|9394.2|9391.4|9434.1|9430.1|9445.3|9437.2|9387.9|9385.1|597
1645747200000|2022-02-25 00:00:00|9433|9430.2|9415.9|9413.1|9436.8|9431.3|9411.3|9406.8|328
1645747500000|2022-02-25 00:05:00|9416.3|9413.5|9407.1|9403.1|9420.4|9415.1|9403.1|9397.4|205
1645747800000|2022-02-25 00:10:00|9407.2|9403.2|9407.9|9405.1|9412.4|9408.2|9394.4|9388.5|111
1645748100000|2022-02-25 00:15:00|9407.5|9404.7|9404|9401.2|9410|9407.1|9403.4|9399.5|75
1645748400000|2022-02-25 00:20:00|9403.9|9401.1|9398.6|9395.8|9408.1|9405.1|9396.6|9391.9|108
1645748700000|2022-02-25 00:25:00|9399.8|9397|9410.9|9408.1|9419|9412.8|9397.6|9394.8|172
1645749000000|2022-02-25 00:30:00|9411.9|9407.9|9424.8|9422|9426.4|9422|9409.4|9406|172
1645749300000|2022-02-25 00:35:00|9424|9421.2|9424.8|9422|9428|9425.1|9414.3|9410.4|179
1645749600000|2022-02-25 00:40:00|9423.6|9420.8|9414|9411.2|9426.4|9422.6|9413|9407.6|143
1645749900000|2022-02-25 00:45:00|9415.1|9411.1|9413.6|9410.8|9417.5|9414.4|9410.9|9408.1|136
1645750200000|2022-02-25 00:50:00|9413.2|9410.4|9416.6|9413.8|9422.8|9419.4|9409|9405.1|411
1645750500000|2022-02-25 00:55:00|9417.6|9413.6|9416.8|9412.8|9428.2|9425.3|9410.7|9403.9|330
1645750800000|2022-02-25 01:00:00|9417.8|9413.8|9435.8|9433|9479.7|9476|9414.7|9410.9|2526
1645751100000|2022-02-25 01:05:00|9435|9432.2|9469.3|9466.5|9469.3|9466.5|9431.9|9426.4|1022
1645751400000|2022-02-25 01:10:00|9469.2|9466.4|9453|9450.2|9469.2|9466.4|9437.4|9434.6|1060
1645751700000|2022-02-25 01:15:00|9452.9|9450.1|9462.6|9459.8|9465.9|9463.1|9445.1|9442.3|560
1645752000000|2022-02-25 01:20:00|9462.8|9460|9504|9501.2|9514.4|9511.6|9461.2|9458.4|1376
1645752300000|2022-02-25 01:25:00|9503.5|9500.7|9510.8|9508|9521.2|9518.2|9496.4|9493.6|1137
1645752600000|2022-02-25 01:30:00|9511.2|9508.4|9497.5|9494.7|9514.7|9511.9|9485|9482.2|701
1645752900000|2022-02-25 01:35:00|9497.7|9493.7|9500.4|9497.6|9510.5|9507.6|9494.6|9491.1|349
1645753200000|2022-02-25 01:40:00|9500.6|9496.6|9486|9483.2|9504.6|9501.6|9480.9|9478.1|440
1645753500000|2022-02-25 01:45:00|9486.1|9483.3|9449.1|9446.3|9487.7|9484.9|9443.6|9440.2|885
1645753800000|2022-02-25 01:50:00|9449.9|9447.1|9424.1|9420.1|9450|9447.2|9413.4|9409.8|1187
1645754100000|2022-02-25 01:55:00|9423|9420.2|9435.7|9432.9|9439.7|9436.8|9423|9417.5|553
1645754400000|2022-02-25 02:00:00|9436.1|9433.3|9438.8|9436|9443.2|9440.4|9420.8|9417.8|371
1645754700000|2022-02-25 02:05:00|9437.8|9434.8|9426.6|9423.8|9450.7|9447.9|9419.5|9416.6|486
1645755000000|2022-02-25 02:10:00|9426.2|9423.4|9436.8|9434|9440.3|9437.5|9426.2|9423.4|264
1645755300000|2022-02-25 02:15:00|9437.3|9434.5|9452.7|9449.9|9455.3|9450.4|9435|9432.2|308
1645755600000|2022-02-25 02:20:00|9453.2|9450.4|9436.9|9434.1|9453.2|9450.4|9433.8|9431|227
1645755900000|2022-02-25 02:25:00|9436.5|9433.7|9446.8|9442.8|9450.2|9447.4|9425.9|9423.1|299
1645756200000|2022-02-25 02:30:00|9445.7|9442.9|9454.5|9451.7|9455.7|9452.9|9434.8|9432|304
1645756500000|2022-02-25 02:35:00|9455.5|9451.5|9468.1|9465.3|9475.4|9472.3|9453.5|9450.7|458
1645756800000|2022-02-25 02:40:00|9469.3|9465.5|9476.3|9473.5|9485.3|9482.2|9467.5|9464.7|431
1645757100000|2022-02-25 02:45:00|9476.2|9473.4|9478.2|9475.4|9482.3|9479.5|9469.7|9466.9|239
1645757400000|2022-02-25 02:50:00|9478.3|9475.5|9478.6|9475.8|9488.7|9485.9|9475.2|9472.2|326
1645757700000|2022-02-25 02:55:00|9478.7|9475.9|9479.2|9476.4|9484.2|9481.4|9472.7|9469.9|254
1645758000000|2022-02-25 03:00:00|9479.4|9475.4|9482.1|9479.3|9492.5|9489.7|9477.5|9474.7|345
1645758300000|2022-02-25 03:05:00|9481.8|9479|9473.1|9470.3|9483.3|9480.5|9470.1|9467.1|452
1645758600000|2022-02-25 03:10:00|9474.1|9471.3|9476.6|9473.8|9486.3|9483.5|9473.1|9470.3|308
1645758900000|2022-02-25 03:15:00|9475.2|9472.4|9482.6|9479.8|9486.1|9483.3|9475.1|9472.3|195
1645759200000|2022-02-25 03:20:00|9483|9480.2|9496.9|9494.1|9502.5|9496.6|9478.1|9475.1|446
1645759500000|2022-02-25 03:25:00|9497.3|9494.5|9501|9498.2|9501.1|9498.3|9488.5|9485.7|463
1645759800000|2022-02-25 03:30:00|9501.4|9498.6|9508.5|9505.7|9509.5|9506.6|9499|9496.2|471
1645760100000|2022-02-25 03:35:00|9508.2|9505.4|9501.5|9498.7|9509.5|9506.7|9501|9498.2|270
1645760400000|2022-02-25 03:40:00|9501|9498.2|9498|9495.2|9502.9|9500.1|9486|9483.2|382
1645760700000|2022-02-25 03:45:00|9497.6|9494.8|9506.9|9504.1|9510.6|9507.8|9496.1|9493.3|520
1645761000000|2022-02-25 03:50:00|9506.6|9503.8|9502|9499.2|9507.4|9504.6|9494|9491.2|294
1645761300000|2022-02-25 03:55:00|9501.9|9499.1|9501.9|9499.1|9509|9506.1|9501.4|9498.6|231
1645761600000|2022-02-25 04:00:00|9501.5|9498.7|9498.4|9495.6|9504.4|9501.6|9494|9491.2|239
1645761900000|2022-02-25 04:05:00|9498.8|9496|9495.4|9492.6|9501.4|9498.6|9494.4|9491.6|275
1645762200000|2022-02-25 04:10:00|9494.9|9492.1|9476.4|9473.6|9495.4|9492.6|9471.4|9468.6|774
1645762500000|2022-02-25 04:15:00|9476.5|9473.7|9474|9471.2|9479.8|9477|9470.3|9467.5|321
1645762800000|2022-02-25 04:20:00|9473|9470.2|9458.5|9455.7|9478.8|9476|9458.1|9455.3|281
1645763100000|2022-02-25 04:25:00|9458.1|9455.3|9456.1|9453.3|9459|9456.2|9445.6|9442.7|365
1645763400000|2022-02-25 04:30:00|9456.5|9453.7|9459.9|9457.1|9460.4|9457.5|9450.3|9447.5|179
1645763700000|2022-02-25 04:35:00|9459.4|9456.6|9457.3|9454.5|9463.4|9460.6|9454.7|9451.9|169
1645764000000|2022-02-25 04:40:00|9456.8|9454|9442.9|9440.1|9461.4|9458.6|9440.9|9438.1|206
1645764300000|2022-02-25 04:45:00|9442.6|9439.8|9448.6|9445.8|9449.6|9446.8|9441.4|9438.6|159
1645764600000|2022-02-25 04:50:00|9448.5|9445.7|9441.8|9439|9448.6|9445.8|9438.6|9435.8|155
1645764900000|2022-02-25 04:55:00|9441.7|9438.9|9441.5|9438.7|9447.7|9444.9|9439.2|9436.4|235
1645765200000|2022-02-25 05:00:00|9442.5|9439.7|9436.3|9433.5|9444.6|9441.8|9435.9|9433.1|134
1645765500000|2022-02-25 05:05:00|9435.9|9433.1|9440.7|9437.9|9442.1|9439.3|9433.9|9431.1|145
1645765800000|2022-02-25 05:10:00|9440.4|9437.6|9437.8|9435|9442.8|9440|9436.3|9433.5|158
1645766100000|2022-02-25 05:15:00|9437.4|9434.6|9444|9441.2|9448.2|9445.4|9436.3|9433.5|170
1645766400000|2022-02-25 05:20:00|9443.6|9440.8|9450|9447.2|9452.1|9449.3|9439.6|9436.8|218
1645766700000|2022-02-25 05:25:00|9449.9|9447.1|9444.9|9442.1|9455.4|9452.6|9442.9|9440.1|244
1645767000000|2022-02-25 05:30:00|9445|9442.2|9406.7|9403.9|9448.9|9446.1|9396.6|9393.8|1733
1645767300000|2022-02-25 05:35:00|9406.5|9403.7|9410.9|9408.1|9420.6|9417.8|9402.8|9400|555
1645767600000|2022-02-25 05:40:00|9411|9408.2|9412.4|9409.6|9423.8|9421|9405.5|9402.7|233
1645767900000|2022-02-25 05:45:00|9411.8|9409|9414.9|9412.1|9416.4|9413.6|9406.5|9403.7|272
1645768200000|2022-02-25 05:50:00|9414.4|9411.6|9413.1|9410.3|9425.9|9423.1|9409.6|9406.8|324
1645768500000|2022-02-25 05:55:00|9412.3|9409.5|9401.6|9398.8|9418.1|9415.3|9397.6|9394.8|287
1645768800000|2022-02-25 06:00:00|9401.7|9398.9|9401.5|9398.7|9415.2|9412.4|9396.6|9393.8|415
1645769100000|2022-02-25 06:05:00|9401.8|9397.8|9368.3|9365.5|9401.8|9398.4|9363.5|9360.1|968
1645769400000|2022-02-25 06:10:00|9369.2|9366.4|9386.4|9383.6|9392.4|9389.4|9367.9|9365.1|371
1645769700000|2022-02-25 06:15:00|9385.2|9382.4|9407.2|9404.4|9409|9406.2|9382.6|9379.8|344
1645770000000|2022-02-25 06:20:00|9406.7|9403.9|9420.9|9418.1|9424.4|9421.6|9400.2|9397.2|371
1645770300000|2022-02-25 06:25:00|9421.6|9418.8|9422.6|9418.6|9424.5|9421.6|9410.6|9407.6|218
1645770600000|2022-02-25 06:30:00|9421.8|9417.8|9429.5|9426.7|9430.7|9427.9|9417.6|9414.7|341
1645770900000|2022-02-25 06:35:00|9429|9426.2|9424.8|9422|9434.1|9431.3|9421.7|9418.9|181
1645771200000|2022-02-25 06:40:00|9423.8|9421|9416.3|9413.5|9424.8|9422|9408|9405.2|435
1645771500000|2022-02-25 06:45:00|9416.5|9413.7|9408.6|9405.8|9417.4|9414.6|9391.9|9389.1|288
1645771800000|2022-02-25 06:50:00|9408.1|9405.3|9411.2|9408.4|9412.4|9409.4|9393.8|9391|317
1645772100000|2022-02-25 06:55:00|9411.1|9408.3|9423.1|9420.3|9427.1|9424|9410.2|9407.4|300
1645772400000|2022-02-25 07:00:00|9422.1|9419.3|9399.3|9396.5|9424.1|9421.3|9394.8|9392|567
1645772700000|2022-02-25 07:05:00|9399.8|9397|9417.1|9414.3|9419.5|9416.7|9394.2|9391.4|547
1645773000000|2022-02-25 07:10:00|9417.6|9414.8|9417.7|9414.9|9430.2|9427.4|9412.3|9409.5|426
1645773300000|2022-02-25 07:15:00|9418.2|9415.4|9430|9427.2|9436|9433.2|9418.2|9415.3|467
1645773600000|2022-02-25 07:20:00|9431.5|9428.7|9448.5|9445.7|9461.3|9457.7|9429|9426.2|1022
1645773900000|2022-02-25 07:25:00|9448.1|9445.3|9447|9444.2|9449.8|9446.9|9434|9431.2|586
1645774200000|2022-02-25 07:30:00|9446.2|9443.4|9469.9|9467.1|9477.8|9475|9443.1|9440.3|1447
1645774500000|2022-02-25 07:35:00|9469.7|9466.9|9471.3|9468.5|9484.2|9481.4|9465.9|9463.1|861
1645774800000|2022-02-25 07:40:00|9471.5|9468.7|9465.2|9462.4|9474.8|9472|9457.4|9454.6|894
1645775100000|2022-02-25 07:45:00|9464.8|9462|9466.6|9463.8|9479.3|9476.5|9455.4|9452.6|1112
1645775400000|2022-02-25 07:50:00|9467|9464.2|9434.9|9432.1|9467|9464.2|9432.1|9429.3|1106
1645775700000|2022-02-25 07:55:00|9434.5|9431.7|9430.3|9427.5|9436.5|9433.7|9410.6|9407.8|1422
1645776000000|2022-02-25 08:00:00|9431.1|9428.3|9460.8|9458|9470.9|9468.1|9419.3|9416.5|1677
1645776300000|2022-02-25 08:05:00|9461.1|9458.3|9446|9443.2|9477.2|9474.4|9445|9442.2|1674
1645776600000|2022-02-25 08:10:00|9446.2|9443.4|9451.6|9448.8|9464.6|9461.8|9432.4|9429.6|1182
1645776900000|2022-02-25 08:15:00|9451.9|9449.1|9428.1|9425.3|9452.9|9450.1|9419.6|9416.8|1128
1645777200000|2022-02-25 08:20:00|9428.5|9425.7|9408.7|9405.9|9434.1|9431.3|9406.8|9404|1110
1645777500000|2022-02-25 08:25:00|9409.1|9406.3|9426.4|9423.6|9429.4|9426.6|9379.6|9376.8|2601
1645777800000|2022-02-25 08:30:00|9427|9424.2|9384.8|9382|9435.9|9433.1|9384.3|9381.5|1738
1645778100000|2022-02-25 08:35:00|9384.9|9382.1|9409.3|9406.5|9416.5|9413.7|9374.7|9371.9|1629
1645778400000|2022-02-25 08:40:00|9409.1|9406.3|9392.1|9389.3|9416.8|9414|9377.6|9374.8|1402
1645778700000|2022-02-25 08:45:00|9392|9389.2|9342.4|9339.6|9394.1|9391.3|9338.3|9335.5|2072
1645779000000|2022-02-25 08:50:00|9344.2|9341.4|9356.5|9353.7|9366.3|9363.5|9333.3|9330.5|1332
1645779300000|2022-02-25 08:55:00|9357|9354.2|9385.7|9382.9|9385.7|9382.9|9345.4|9342.6|1022
1645779600000|2022-02-25 09:00:00|9385.8|9383|9357.9|9355.1|9398.7|9395.9|9355.6|9352.8|1675
1645779900000|2022-02-25 09:05:00|9357.5|9354.7|9347.1|9344.3|9364.4|9361.5|9332.7|9329.9|1486
1645780200000|2022-02-25 09:10:00|9346.7|9343.9|9333.3|9330.5|9355.2|9352.4|9327|9324.2|1000
1645780500000|2022-02-25 09:15:00|9333.4|9330.6|9307.3|9304.5|9337.7|9334.9|9299.2|9296.4|2304
1645780800000|2022-02-25 09:20:00|9307.6|9304.8|9312.4|9309.6|9316.9|9314.1|9280.1|9277.3|1961
1645781100000|2022-02-25 09:25:00|9312.2|9309.4|9278.8|9276|9314|9311.2|9276.9|9274.1|1338
1645781400000|2022-02-25 09:30:00|9278.7|9275.9|9274.1|9271.3|9309.2|9306.4|9269.9|9267.1|2108
1645781700000|2022-02-25 09:35:00|9273.6|9270.8|9286.1|9283.3|9293.2|9290.4|9261.3|9258.5|1418
1645782000000|2022-02-25 09:40:00|9285.9|9283.1|9308.4|9305.6|9323.5|9320.7|9283.2|9280.4|1562
1645782300000|2022-02-25 09:45:00|9308.1|9305.3|9291.9|9289.1|9315.8|9313|9276.3|9273.5|1405
1645782600000|2022-02-25 09:50:00|9291.8|9289|9304.1|9301.3|9309.9|9307.1|9285.3|9282.5|717
1645782900000|2022-02-25 09:55:00|9304.5|9301.7|9292.7|9289.9|9313.2|9310.4|9292.5|9289.7|707
1645783200000|2022-02-25 10:00:00|9293|9290.2|9298|9295.2|9312.3|9309.5|9277.1|9274.3|1484
1645783500000|2022-02-25 10:05:00|9297|9294.2|9294.9|9292.1|9304.5|9301.7|9282|9279.2|829
1645783800000|2022-02-25 10:10:00|9295.3|9292.5|9236.7|9233.9|9300.4|9297.6|9236|9232.9|1472
1645784100000|2022-02-25 10:15:00|9237.1|9234.3|9220|9217.2|9255.1|9252.3|9217.7|9214.9|1737
1645784400000|2022-02-25 10:20:00|9219.7|9216.9|9227.9|9225.1|9240|9237.2|9205|9202.2|2043
1645784700000|2022-02-25 10:25:00|9227.5|9224.7|9212.9|9210.1|9230.6|9227.8|9200.3|9197.5|1251
1645785000000|2022-02-25 10:30:00|9213.2|9210.4|9241.9|9239.1|9244|9241.2|9211.7|9208.9|935
1645785300000|2022-02-25 10:35:00|9241.1|9238.3|9215|9212.2|9250.2|9247.4|9214.6|9211.8|1126
1645785600000|2022-02-25 10:40:00|9215.1|9212.3|9213.7|9210.9|9224.2|9221.4|9205.5|9202.7|1563
1645785900000|2022-02-25 10:45:00|9213.6|9210.8|9241.5|9238.7|9247|9244.2|9187.8|9185|1718
1645786200000|2022-02-25 10:50:00|9242.1|9239.3|9263.8|9261|9277.1|9274.3|9241.3|9238.5|1370
1645786500000|2022-02-25 10:55:00|9264.3|9261.5|9240.2|9237.4|9265.1|9262.3|9234.7|9231.9|827
1645786800000|2022-02-25 11:00:00|9239.7|9236.9|9227.1|9224.3|9243.8|9241|9220|9217.2|993
1645787100000|2022-02-25 11:05:00|9227.6|9224.8|9224.4|9221.6|9241.8|9239|9213.7|9210.9|937
1645787400000|2022-02-25 11:10:00|9224.9|9222.1|9214.1|9211.3|9229.9|9227.1|9206.9|9203.3|884
1645787700000|2022-02-25 11:15:00|9213.7|9210.9|9231.3|9228.5|9231.7|9228.9|9196.1|9193.3|1384
1645788000000|2022-02-25 11:20:00|9230.8|9228|9187.3|9184.5|9231.3|9228.5|9176.2|9173.4|1929
1645788300000|2022-02-25 11:25:00|9187.7|9184.9|9162|9159.2|9195.1|9192.3|9145.5|9142.7|2052
1645788600000|2022-02-25 11:30:00|9162.4|9159.6|9177.5|9174.7|9185|9182.2|9160.4|9157.6|1705
1645788900000|2022-02-25 11:35:00|9177.6|9174.8|9164.2|9161.4|9182.8|9180|9157.4|9154.6|1009
1645789200000|2022-02-25 11:40:00|9164.3|9161.5|9170.9|9168.1|9184.3|9181.5|9161.7|9158.9|987
1645789500000|2022-02-25 11:45:00|9171.7|9168.9|9178.3|9175.5|9191.2|9188.4|9152|9149.2|2423
1645789800000|2022-02-25 11:50:00|9177.9|9175.1|9215.7|9212.9|9217.4|9214.6|9177.5|9174.7|1376
1645790100000|2022-02-25 11:55:00|9215.3|9212.5|9242.9|9240.1|9252.6|9249.8|9214.7|9211.8|2276
1645790400000|2022-02-25 12:00:00|9243.4|9240.6|9256.2|9253.4|9263.5|9260.7|9240|9237.2|1166
1645790700000|2022-02-25 12:05:00|9256.5|9253.7|9274.5|9271.7|9285.5|9282.7|9254.7|9251.9|1727
1645791000000|2022-02-25 12:10:00|9274.9|9272.1|9292.4|9289.6|9299.6|9296.8|9266.1|9263.3|1632
1645791300000|2022-02-25 12:15:00|9292|9289.2|9285.9|9283.1|9310.4|9307.6|9280.9|9278.1|1774
1645791600000|2022-02-25 12:20:00|9284.5|9281.7|9324.8|9322|9325.1|9322.3|9282.9|9280.1|1799
1645791900000|2022-02-25 12:25:00|9325.3|9322.5|9319.4|9316.6|9333.6|9330.8|9317.4|9314.6|1823
1645792200000|2022-02-25 12:30:00|9319.7|9316.9|9306.1|9303.3|9321.9|9319.1|9292|9289.2|1745
1645792500000|2022-02-25 12:35:00|9305.9|9303.1|9310.3|9307.5|9318.2|9315.4|9293.1|9290.3|1295
1645792800000|2022-02-25 12:40:00|9310.8|9308|9300.8|9298|9312.3|9309.5|9292.8|9290|864
1645793100000|2022-02-25 12:45:00|9301.2|9298.4|9299.8|9297|9306.8|9304|9289.5|9286.7|761
1645793400000|2022-02-25 12:50:00|9300.3|9297.5|9229.1|9226.3|9311|9308.2|9208.4|9205|5470
1645793700000|2022-02-25 12:55:00|9229.9|9227.1|9238|9235.2|9249.9|9247.1|9179.6|9176.8|3891
1645794000000|2022-02-25 13:00:00|9238.1|9235.3|9279.2|9276.4|9304.1|9301.3|9236.6|9233.8|5595
1645794300000|2022-02-25 13:05:00|9278.8|9276|9277|9274.2|9304.6|9301.8|9271.1|9268.3|2418
1645794600000|2022-02-25 13:10:00|9277.1|9274.3|9256.3|9253.5|9293.1|9290.3|9245.9|9243.1|1763
1645794900000|2022-02-25 13:15:00|9254.8|9252|9222.7|9219.9|9267.3|9264.5|9222.7|9219.9|2110
1645795200000|2022-02-25 13:20:00|9222.3|9219.5|9233.4|9230.6|9247.8|9245|9213|9210.2|3994
1645795500000|2022-02-25 13:25:00|9233.3|9230.5|9214.1|9211.3|9250.9|9246.2|9207.1|9204.3|1686
1645795800000|2022-02-25 13:30:00|9214.5|9211.7|9179.2|9176.4|9220.6|9217.8|9178.8|9176|3222
1645796100000|2022-02-25 13:35:00|9179.1|9176.3|9162.6|9159.8|9187|9184.2|9141.6|9136.2|4273
1645796400000|2022-02-25 13:40:00|9163.2|9160.4|9184|9181.2|9188|9185.2|9161.6|9158.8|2905
1645796700000|2022-02-25 13:45:00|9183.7|9180.9|9187.3|9184.5|9219.2|9216.4|9182|9179.2|2242
1645797000000|2022-02-25 13:50:00|9187.6|9184.8|9161.7|9158.9|9191.1|9188.3|9155.2|9152.4|2006
1645797300000|2022-02-25 13:55:00|9161.3|9158.5|9149.4|9146.6|9184.2|9181.4|9148.3|9145.5|2365
1645797600000|2022-02-25 14:00:00|9154.2|9144.2|9143.2|9140.4|9162.9|9160.1|9119.8|9117|6631
1645797900000|2022-02-25 14:05:00|9143.9|9141.1|9148.9|9146.1|9158.1|9155.3|9102.3|9098.1|5407
1645798200000|2022-02-25 14:10:00|9149.3|9146.5|9172.6|9169.8|9173.6|9170.8|9118.4|9115.6|3851
1645798500000|2022-02-25 14:15:00|9171.8|9169|9172.4|9169.6|9200.6|9196.1|9160.6|9157.8|4769
1645798800000|2022-02-25 14:20:00|9171.6|9168.8|9174.5|9171.7|9181.9|9179.1|9160.6|9157.8|3595
1645799100000|2022-02-25 14:25:00|9174.9|9172.1|9170.4|9167.6|9195.6|9190.2|9163.5|9160.7|3533
1645799400000|2022-02-25 14:30:00|9170.7|9167.9|9163.6|9160.8|9190.2|9187.4|9160|9157.2|4307
1645799700000|2022-02-25 14:35:00|9163.2|9160.4|9156.4|9153.6|9165.3|9162.5|9103.3|9100.5|5964
1645800000000|2022-02-25 14:40:00|9155.6|9152.8|9197.4|9194.6|9222.9|9220.1|9126.5|9123.7|8803
1645800300000|2022-02-25 14:45:00|9198.9|9196.1|9240.4|9237.6|9246.7|9243.9|9190.1|9187.3|6497
1645800600000|2022-02-25 14:50:00|9240|9237.2|9202|9199.2|9254.3|9251.5|9198.1|9195.3|4967
1645800900000|2022-02-25 14:55:00|9201.6|9198.8|9169.9|9167.1|9202|9199.2|9165.5|9162.7|4114
1645801200000|2022-02-25 15:00:00|9169.7|9166.9|9127.9|9125.1|9179.6|9176.8|9121.7|9118.9|4653
1645801500000|2022-02-25 15:05:00|9128.3|9125.5|9195.3|9192.5|9201.1|9198.3|9115.1|9112.3|4998
1645801800000|2022-02-25 15:10:00|9195.7|9192.9|9192.3|9189.5|9202.2|9199.4|9169.6|9166.8|3445
1645802100000|2022-02-25 15:15:00|9192.2|9189.4|9203.5|9200.7|9214.4|9211.6|9188.4|9185.6|2581
1645802400000|2022-02-25 15:20:00|9204|9201.2|9174.6|9171.8|9226.3|9223.5|9170.7|9167.9|6336
1645802700000|2022-02-25 15:25:00|9174.5|9171.7|9163.6|9160.8|9188.9|9184|9159.5|9156.7|3063
1645803000000|2022-02-25 15:30:00|9163.2|9160.4|9135.5|9132.7|9187.1|9184.3|9134.9|9132.1|2396
1645803300000|2022-02-25 15:35:00|9135.4|9132.6|9146.2|9143.4|9147.4|9144.6|9127.3|9124.5|2588
1645803600000|2022-02-25 15:40:00|9145.8|9143|9124.7|9121.9|9149.2|9146.4|9110.4|9107|3471
1645803900000|2022-02-25 15:45:00|9124.3|9121.5|9133.6|9130.8|9141.2|9138.4|9118.2|9115.4|2559
1645804200000|2022-02-25 15:50:00|9132.8|9130|9125|9122.2|9133.6|9130.8|9099.7|9096.9|3660
1645804500000|2022-02-25 15:55:00|9124.3|9121.5|9119.5|9116.7|9128.5|9125.7|9089.5|9086.7|5673
1645804800000|2022-02-25 16:00:00|9118.8|9116|9099.9|9097.1|9163.5|9160.7|9099.9|9097.1|5687
1645805100000|2022-02-25 16:05:00|9100.2|9097.4|9097|9094.2|9109.2|9106.4|9090.5|9087.7|2650
1645805400000|2022-02-25 16:10:00|9097.3|9094.5|9089.9|9087.1|9108.5|9105.7|9074.2|9071.4|3879
1645805700000|2022-02-25 16:15:00|9089.8|9087|9090|9087.2|9103.4|9100.6|9078.2|9075.4|2874
1645806000000|2022-02-25 16:20:00|9089.7|9086.9|9051.3|9048.5|9094.2|9091.4|9050.6|9047.8|4080
1645806300000|2022-02-25 16:25:00|9051.1|9048.3|9097.4|9094.6|9101.4|9098.6|9038.4|9035.6|5301
1645806600000|2022-02-25 16:30:00|9097.9|9095.1|9055.6|9052.8|9097.9|9095.1|9054.9|9052.1|3219
1645806900000|2022-02-25 16:35:00|9056.4|9053.6|9043.3|9040.5|9066.8|9064|9041.1|9038.3|2679
1645807200000|2022-02-25 16:40:00|9043.7|9040.9|9065.6|9062.8|9071.4|9068.6|9033|9030.2|3231
1645807500000|2022-02-25 16:45:00|9066.4|9063.6|9080.3|9077.5|9091.7|9088.9|9064.1|9061.3|2237
1645807800000|2022-02-25 16:50:00|9080.8|9078|9079.8|9077|9081.8|9079|9068|9065.2|1548
1645808100000|2022-02-25 16:55:00|9079.7|9076.9|9095.3|9092.5|9100|9097.2|9074.4|9071.6|1859
1645808400000|2022-02-25 17:00:00|9094.9|9092.1|9094.2|9091.4|9099.5|9096.7|9086|9083.2|1238
1645808700000|2022-02-25 17:05:00|9094.6|9091.8|9066.5|9063.7|9116|9113.2|9064.8|9062|2312
1645809000000|2022-02-25 17:10:00|9067.1|9064.3|9052.9|9050.1|9072.7|9069.9|9049.2|9046.4|1568
1645809300000|2022-02-25 17:15:00|9052.7|9049.9|9053.6|9050.8|9057.1|9054.3|9041.9|9039.1|2098
1645809600000|2022-02-25 17:20:00|9053.7|9050.9|9038.5|9035.7|9063.7|9060.9|9037.7|9034.9|2025
1645809900000|2022-02-25 17:25:00|9038.2|9035.4|9016.8|9014|9047.5|9044.7|8993.4|8990.6|4506
1645810200000|2022-02-25 17:30:00|9016.6|9013.8|9003.4|9000.6|9020.6|9017.8|8997.8|8995|3334
1645810500000|2022-02-25 17:35:00|9004.1|9001.3|8975.4|8972.6|9004.4|9001.6|8973.6|8970.8|4242
1645810800000|2022-02-25 17:40:00|8975.9|8973.1|8997.1|8994.3|9001|8998.2|8969|8966.2|4009
1645811100000|2022-02-25 17:45:00|8996.1|8993.3|9009.2|9006.4|9012.8|9010|8990.7|8987.9|1975
1645811400000|2022-02-25 17:50:00|9009.6|9006.8|9040|9037.2|9042.5|9039.7|9005.4|9002.6|2506
1645811700000|2022-02-25 17:55:00|9040.8|9038|9031.5|9028.7|9049.3|9046.5|9027.5|9024.7|1990
1645812000000|2022-02-25 18:00:00|9031.2|9028.4|9010.1|9007.3|9031.8|9029|9006.6|9003.8|2749
1645812300000|2022-02-25 18:05:00|9010|9007.2|9056.5|9053.7|9069.3|9066.5|9007.6|9004.8|3222
1645812600000|2022-02-25 18:10:00|9057.2|9054.4|9060.6|9057.8|9071.6|9068.8|9049.7|9046.9|2109
1645812900000|2022-02-25 18:15:00|9060.2|9057.4|9071|9068.2|9080.2|9077.4|9056.5|9053.7|1880
1645813200000|2022-02-25 18:20:00|9071.3|9068.5|9058.7|9055.9|9071.5|9068.7|9049.6|9046.8|1423
1645813500000|2022-02-25 18:25:00|9059.4|9056.6|9089.2|9086.4|9091.5|9088.7|9059.4|9056.6|2086
1645813800000|2022-02-25 18:30:00|9088.2|9085.4|9069.3|9066.5|9104.7|9101.9|9064.9|9062.1|2450
1645814100000|2022-02-25 18:35:00|9069.2|9066.4|9078.5|9075.7|9083.8|9081|9066.9|9064.1|1274
1645814400000|2022-02-25 18:40:00|9078.4|9075.6|9066.7|9063.9|9080.4|9077.6|9060.6|9057.8|1257
1645814700000|2022-02-25 18:45:00|9067.4|9064.6|9091.6|9088.8|9097.1|9094.3|9060.4|9057.6|1473
1645815000000|2022-02-25 18:50:00|9091.2|9088.4|9090.8|9088|9097|9094.2|9077.6|9074.8|1748
1645815300000|2022-02-25 18:55:00|9091.2|9088.4|9077.2|9074.4|9100.9|9098.1|9077.2|9074.4|1509
1645815600000|2022-02-25 19:00:00|9078.1|9075.3|9095.2|9092.4|9096.4|9093.6|9073.1|9070.3|1481
1645815900000|2022-02-25 19:05:00|9094.4|9091.6|9104.3|9101.5|9105.8|9103|9082.4|9079.6|1689
1645816200000|2022-02-25 19:10:00|9104|9101.2|9101.2|9098.4|9107.3|9104.5|9089.1|9086.3|1878
1645816500000|2022-02-25 19:15:00|9101.7|9098.9|9132.8|9130|9133.5|9130.7|9100.2|9097.4|3437
1645816800000|2022-02-25 19:20:00|9132.1|9129.3|9125.7|9122.9|9144.5|9141.7|9100.6|9097.8|4374
1645817100000|2022-02-25 19:25:00|9126.1|9123.3|9117.9|9115.1|9130.9|9128.1|9102.3|9099.5|7992
1645817400000|2022-02-25 19:30:00|9117.2|9114.4|9152.9|9150.1|9155.5|9152.7|9114.1|9111.3|3313
1645817700000|2022-02-25 19:35:00|9153|9150.2|9164.8|9162|9171.5|9168.7|9147.4|9144.6|2086
1645818000000|2022-02-25 19:40:00|9165.2|9162.4|9160.3|9157.5|9170.2|9167.4|9145.4|9142.6|1359
1645818300000|2022-02-25 19:45:00|9159.5|9156.7|9163|9160.2|9166.1|9163.3|9153.2|9150.4|1072
1645818600000|2022-02-25 19:50:00|9163.1|9160.3|9145.1|9142.3|9165.5|9162.7|9144.7|9141.9|709
1645818900000|2022-02-25 19:55:00|9145.5|9142.7|9141.1|9138.3|9147.5|9144.7|9134.5|9131.7|880
1645819200000|2022-02-25 20:00:00|9140.3|9137.5|9144.4|9141.6|9146.1|9143.3|9137.1|9134.3|629
1645819500000|2022-02-25 20:05:00|9144.6|9141.8|9149|9146.2|9158|9155.2|9144.1|9141.3|531
1645819800000|2022-02-25 20:10:00|9148.3|9145.5|9173|9170.2|9180.5|9177.7|9144.3|9141.5|871
1645820100000|2022-02-25 20:15:00|9173.1|9170.3|9173.7|9170.9|9179.4|9176.6|9168.3|9165.5|721
1645820400000|2022-02-25 20:20:00|9174.7|9171.9|9166.7|9163.9|9176.7|9173.9|9160.7|9157.9|951
1645820700000|2022-02-25 20:25:00|9166|9163.2|9177.9|9175.1|9178.7|9175.9|9164.8|9162|665
1645821000000|2022-02-25 20:30:00|9178.3|9175.5|9174.9|9172.1|9185.7|9182.9|9174.1|9171.3|695
1645821300000|2022-02-25 20:35:00|9174.2|9171.4|9177.7|9174.9|9184|9181.2|9173.9|9171.1|601
1645821600000|2022-02-25 20:40:00|9178|9175.2|9184.9|9182.1|9198.8|9196|9178|9175.2|1219
1645821900000|2022-02-25 20:45:00|9185.3|9182.5|9187|9184.2|9190.9|9188.1|9180.4|9177.6|677
1645822200000|2022-02-25 20:50:00|9187.4|9184.6|9186.5|9183.7|9191.5|9188.7|9163.7|9160.9|1246
1645822500000|2022-02-25 20:55:00|9186.6|9183.8|9189.8|9187|9197.1|9194.3|9180.1|9177.3|919
1645822800000|2022-02-25 21:00:00|9189.4|9186.6|9171.3|9168.5|9196.3|9193.5|9167.9|9165.1|623
1645823100000|2022-02-25 21:05:00|9170.9|9168.1|9175.3|9172.5|9178.7|9175.9|9169.4|9166.6|419
1645823400000|2022-02-25 21:10:00|9175.6|9172.8|9164.3|9161.5|9176.4|9173.6|9160.8|9158|342
1645823700000|2022-02-25 21:15:00|9163.9|9161.1|9160|9157.2|9166.8|9164|9148.6|9145.8|463
1645824000000|2022-02-25 21:20:00|9159.2|9156.4|9155.2|9152.4|9161|9158.2|9152.7|9149.9|138
1645824300000|2022-02-25 21:25:00|9154.2|9151.4|9140.6|9137.8|9157.7|9154.9|9133.5|9130.7|521
1645824600000|2022-02-25 21:30:00|9140.8|9136.8|9137.6|9134.8|9143.1|9140.3|9128.2|9125.4|235
1645824900000|2022-02-25 21:35:00|9136.7|9132.7|9130.5|9127.7|9137.3|9132.7|9129.3|9125.4|62
1645825200000|2022-02-25 21:40:00|9130.7|9127.9|9151|9148.2|9151|9148.2|9128.8|9125|181
1645825500000|2022-02-25 21:45:00|9152.4|9148.4|9147.1|9144.3|9158.4|9154.1|9134.8|9131.6|249
1645825800000|2022-02-25 21:50:00|9148.4|9138.4|9152|9142|9163.7|9156.7|9139.9|9134.6|214
1645826100000|2022-02-25 21:55:00|9152.3|9142.3|9152.1|9148.1|9156.4|9152.1|9142.7|9137.7|374
1646002800000|2022-02-27 23:00:00|9469.2|9466.4|9819.7|9809.7|9821.1|9813.7|9469.2|9466.4|9207
1646003100000|2022-02-27 23:05:00|9819.6|9809.6|9705.7|9695.7|9841.8|9836.6|9696.2|9688.7|6262
1646003400000|2022-02-27 23:10:00|9706.2|9696.2|9687.9|9677.9|9726.6|9720.1|9663|9655.7|3405
1646003700000|2022-02-27 23:15:00|9684.6|9680.6|9636.5|9626.5|9690.3|9682.6|9630|9623.6|2999
1646004000000|2022-02-27 23:20:00|9634|9630|9601.8|9599|9639.4|9634.1|9562.9|9557.2|2890
1646004300000|2022-02-27 23:25:00|9603.4|9599.4|9651.1|9648.3|9675.1|9669.8|9602.8|9599|3186
1646004600000|2022-02-27 23:30:00|9649.3|9646.5|9650.9|9640.9|9669.5|9665.3|9645.6|9640|1642
1646004900000|2022-02-27 23:35:00|9648.2|9644.2|9660.2|9656.2|9670.8|9665|9644.4|9641.4|1612
1646005200000|2022-02-27 23:40:00|9659.1|9656.3|9651|9647|9660.5|9656.3|9644.9|9639.4|1070
1646005500000|2022-02-27 23:45:00|9650.7|9647.9|9630.7|9626.7|9654.6|9651.5|9630.7|9626.7|1641
1646005800000|2022-02-27 23:50:00|9631.8|9629|9623.5|9620.7|9638.7|9635|9603.5|9599.1|1445
1646006100000|2022-02-27 23:55:00|9625.3|9622.5|9610.9|9608.1|9634.9|9630.2|9609.6|9605.9|1057
1646006400000|2022-02-28 00:00:00|9610.4|9607.6|9596.9|9594.1|9614.5|9610.6|9572.1|9569.3|1663
1646006700000|2022-02-28 00:05:00|9596.7|9593.9|9571.9|9569.1|9597.7|9593.9|9568.4|9564.8|879
1646007000000|2022-02-28 00:10:00|9570.9|9568.1|9569.5|9566.7|9595|9590.9|9566|9560.5|674
1646007300000|2022-02-28 00:15:00|9569.7|9566.9|9594.3|9591.5|9609.6|9604.7|9566.8|9562.6|824
1646007600000|2022-02-28 00:20:00|9594.4|9590.4|9614.4|9610.4|9620.8|9615.4|9588.3|9584.9|840
1646007900000|2022-02-28 00:25:00|9613.6|9609.6|9599.8|9597|9613.9|9609.7|9592.1|9586.7|760
1646008200000|2022-02-28 00:30:00|9598.9|9596.1|9597.6|9594.8|9610.5|9606.6|9596.6|9593.8|275
1646008500000|2022-02-28 00:35:00|9595.2|9592.4|9588.8|9584.8|9616|9612.1|9581.3|9578.5|751
1646008800000|2022-02-28 00:40:00|9592.2|9582.2|9602.7|9599.9|9608.8|9605.9|9587.7|9582.2|253
1646009100000|2022-02-28 00:45:00|9601.7|9598.9|9610.4|9607.6|9623.2|9620.1|9595.7|9592.8|654
1646009400000|2022-02-28 00:50:00|9609.9|9607.1|9597.3|9594.5|9613.7|9610.9|9597|9594.2|338
1646009700000|2022-02-28 00:55:00|9597.7|9594.9|9593.5|9590.7|9598.4|9595.5|9570.8|9568|727
1646010000000|2022-02-28 01:00:00|9593.1|9590.3|9559.4|9555.4|9593.1|9590.3|9506|9501.6|3133
1646010300000|2022-02-28 01:05:00|9558.5|9555.7|9523.5|9520.7|9558.8|9555.7|9512.8|9509.7|1274
1646010600000|2022-02-28 01:10:00|9523.3|9520.5|9530.8|9528|9533.8|9531|9500.5|9497.7|1413
1646010900000|2022-02-28 01:15:00|9530|9527.2|9503.4|9500.6|9532.6|9529.8|9481.6|9478.8|1545
1646011200000|2022-02-28 01:20:00|9504.5|9500.5|9534.1|9531.3|9538.2|9535.1|9501.6|9498.8|922
1646011500000|2022-02-28 01:25:00|9533.4|9530.6|9545.9|9543.1|9562.4|9559.6|9531.7|9528.8|1204
1646011800000|2022-02-28 01:30:00|9545.2|9542.4|9532.5|9529.7|9548.4|9545.6|9528.7|9525.9|939
1646012100000|2022-02-28 01:35:00|9531.5|9528.7|9544.2|9541.4|9562.7|9559.9|9530|9527.2|846
1646012400000|2022-02-28 01:40:00|9544.7|9541.9|9577.8|9575|9593.8|9591|9543.7|9540.9|1784
1646012700000|2022-02-28 01:45:00|9578.3|9575.5|9590.6|9587.8|9595.1|9592|9568.5|9565.7|664
1646013000000|2022-02-28 01:50:00|9590.8|9588|9588.8|9586|9605.5|9602.7|9577.3|9574.5|922
1646013300000|2022-02-28 01:55:00|9588.6|9585.8|9580.9|9578.1|9589.1|9586.3|9573.6|9570.8|437
1646013600000|2022-02-28 02:00:00|9582.4|9579.6|9565.7|9562.9|9588.2|9585.4|9553.7|9550.9|868
1646013900000|2022-02-28 02:05:00|9565.1|9562.3|9565.9|9563.1|9571.9|9569.1|9558|9555.2|600
1646014200000|2022-02-28 02:10:00|9566.2|9563.4|9556.8|9554|9568.7|9565.9|9553.3|9550.5|443
1646014500000|2022-02-28 02:15:00|9557|9554.2|9543.8|9541|9562.5|9559.7|9536.3|9533.5|520
1646014800000|2022-02-28 02:20:00|9543.1|9540.3|9548|9545.2|9551.3|9548.5|9538|9535.2|259
1646015100000|2022-02-28 02:25:00|9548.5|9545.7|9544.3|9541.5|9548.5|9545.7|9542.1|9539.3|536
1646015400000|2022-02-28 02:30:00|9543.8|9541|9575.3|9572.5|9583.6|9580.8|9543.5|9540.7|919
1646015700000|2022-02-28 02:35:00|9574.8|9572|9584.6|9581.8|9596.4|9593.6|9574.8|9572|836
1646016000000|2022-02-28 02:40:00|9585.7|9581.7|9578.1|9575.3|9591.1|9588.3|9572.7|9569.9|441
1646016300000|2022-02-28 02:45:00|9579|9575|9555.5|9552.7|9580.5|9577.4|9535.9|9530.8|1534
1646016600000|2022-02-28 02:50:00|9554.9|9552.1|9546.4|9543.6|9556.7|9553.9|9543|9540.2|431
1646016900000|2022-02-28 02:55:00|9547.2|9544.4|9544|9541.2|9551.5|9548.7|9540.7|9537.9|256
1646017200000|2022-02-28 03:00:00|9544.5|9541.7|9549.3|9546.5|9560.9|9557.4|9541.5|9538.7|503
1646017500000|2022-02-28 03:05:00|9549.8|9547|9560|9557.2|9561.5|9558.7|9547.6|9544.8|438
1646017800000|2022-02-28 03:10:00|9560.5|9557.7|9559.9|9557.1|9562.9|9560.1|9550.9|9548.1|370
1646018100000|2022-02-28 03:15:00|9560.3|9557.5|9572.2|9569.4|9580.4|9577.6|9560.3|9557.5|589
1646018400000|2022-02-28 03:20:00|9571.9|9569.1|9570.4|9567.6|9578.6|9575.8|9569.1|9566.3|258
1646018700000|2022-02-28 03:25:00|9571.7|9568.9|9573.2|9570.4|9578.5|9575.7|9571.2|9568.3|249
1646019000000|2022-02-28 03:30:00|9573.7|9570.9|9563|9560.2|9586.2|9583.4|9561.6|9558.8|645
1646019300000|2022-02-28 03:35:00|9562.7|9559.9|9570.1|9567.3|9574.1|9571.3|9562.7|9559.9|287
1646019600000|2022-02-28 03:40:00|9569.8|9567|9567.1|9564.3|9574.1|9571.3|9562.5|9559.7|137
1646019900000|2022-02-28 03:45:00|9565.4|9562.6|9570.7|9567.9|9575.6|9572.8|9557.4|9554.5|381
1646020200000|2022-02-28 03:50:00|9571.1|9568.3|9588.9|9586.1|9594.7|9591.8|9570.2|9567.4|765
1646020500000|2022-02-28 03:55:00|9589.1|9585.1|9607|9603|9624.2|9621|9586.9|9584.1|1318
1646020800000|2022-02-28 04:00:00|9606.7|9603.9|9624.3|9621.5|9628.8|9625.9|9603.9|9598.6|516
1646021100000|2022-02-28 04:05:00|9625.3|9621.3|9635.1|9631.1|9640.9|9637.5|9613.5|9610.7|840
1646021400000|2022-02-28 04:10:00|9634.8|9630.8|9624|9621.2|9638.8|9635.9|9615.3|9612.5|443
1646021700000|2022-02-28 04:15:00|9624.2|9620.2|9629.3|9626.5|9635.3|9632.5|9618.6|9615.2|482
1646022000000|2022-02-28 04:20:00|9629.5|9625.5|9650|9646|9654|9650.6|9626.8|9621.9|733
1646022300000|2022-02-28 04:25:00|9649.8|9647|9649.9|9647.1|9657.8|9654.8|9644.6|9641.8|424
1646022600000|2022-02-28 04:30:00|9649.7|9646.9|9654.4|9651.6|9657.7|9654.9|9641.9|9638.2|469
1646022900000|2022-02-28 04:35:00|9653.9|9651.1|9665|9662.2|9670.5|9665.7|9653.7|9650.5|624
1646023200000|2022-02-28 04:40:00|9665.2|9662.4|9663.5|9660.7|9684|9681.2|9647.3|9643.9|1092
1646023500000|2022-02-28 04:45:00|9663.2|9660.4|9669.7|9665.7|9671.1|9668.3|9657.5|9652.1|242
1646023800000|2022-02-28 04:50:00|9668.1|9665.3|9633.3|9630.5|9668.1|9665.3|9632.8|9629.4|569
1646024100000|2022-02-28 04:55:00|9633.6|9630.8|9654|9650|9663.4|9660.6|9632.9|9630.1|449
1646024400000|2022-02-28 05:00:00|9654.1|9651.3|9637.3|9633.3|9659|9655.1|9633.6|9630.2|228
1646024700000|2022-02-28 05:05:00|9637.1|9634.3|9634.7|9631.9|9637.5|9634.4|9623.5|9620.7|277
1646025000000|2022-02-28 05:10:00|9635|9632.2|9636.3|9633.5|9645.5|9642.7|9632|9629|168
1646025300000|2022-02-28 05:15:00|9636.2|9633.4|9623.7|9620.9|9640.3|9636.7|9622.3|9619.3|249
1646025600000|2022-02-28 05:20:00|9623.5|9620.7|9621|9618.2|9624.7|9621.9|9615|9612.2|222
1646025900000|2022-02-28 05:25:00|9620.3|9617.5|9603.9|9601.1|9626.5|9623.7|9600.9|9598|721
1646026200000|2022-02-28 05:30:00|9604.3|9601.5|9571.4|9568.6|9606.5|9602.5|9570.8|9568|1114
1646026500000|2022-02-28 05:35:00|9571.8|9569|9598.6|9595.8|9604.5|9601.6|9566.8|9560.5|634
1646026800000|2022-02-28 05:40:00|9599.1|9596.3|9612.5|9609.7|9615.4|9612.6|9596.4|9591.2|351
1646027100000|2022-02-28 05:45:00|9612.9|9610.1|9593.9|9591.1|9613.5|9610.6|9588.4|9585|309
1646027400000|2022-02-28 05:50:00|9594.1|9590.1|9584.8|9582|9597.6|9594.7|9582.8|9579.8|295
1646027700000|2022-02-28 05:55:00|9584.7|9581.9|9585.6|9582.8|9595.8|9591|9582.8|9579.7|271
1646028000000|2022-02-28 06:00:00|9586.6|9582.6|9593.5|9590.7|9604.2|9600.5|9584.6|9581.6|440
1646028300000|2022-02-28 06:05:00|9593.4|9590.6|9579.4|9576.6|9597.4|9594.6|9573.3|9570.5|376
1646028600000|2022-02-28 06:10:00|9579.5|9575.5|9587.4|9584.6|9588.1|9585.3|9571.9|9569.1|330
1646028900000|2022-02-28 06:15:00|9587.1|9584.3|9591.6|9587.6|9597.5|9594.6|9580.4|9577.5|219
1646029200000|2022-02-28 06:20:00|9590.5|9587.7|9602.5|9599.7|9609|9606.2|9590.5|9587.7|429
1646029500000|2022-02-28 06:25:00|9602.2|9599.4|9608|9605.2|9610.2|9607.4|9595.2|9592.3|287
1646029800000|2022-02-28 06:30:00|9609|9606.2|9615.3|9612.5|9625.1|9621.7|9608|9605.1|502
1646030100000|2022-02-28 06:35:00|9615|9612.2|9617.6|9614.8|9623|9620.2|9602.6|9599.4|372
1646030400000|2022-02-28 06:40:00|9616.9|9614.1|9625.6|9622.8|9626.6|9623.8|9613.6|9610.5|206
1646030700000|2022-02-28 06:45:00|9625.9|9621.9|9618.7|9614.7|9629.1|9626.3|9609.3|9606.5|286
1646031000000|2022-02-28 06:50:00|9618.6|9615.8|9635.7|9632.9|9636.5|9633.6|9616.2|9613.4|270
1646031300000|2022-02-28 06:55:00|9635.4|9632.6|9626.7|9623.9|9651.6|9647.2|9624.2|9620.5|530
1646031600000|2022-02-28 07:00:00|9627.8|9623.8|9626.5|9623.7|9633|9630.2|9615.5|9612.6|490
1646031900000|2022-02-28 07:05:00|9626.2|9623.4|9631.6|9628.8|9631.6|9628.8|9603.2|9600.1|729
1646032200000|2022-02-28 07:10:00|9632|9629.2|9618.3|9615.5|9642.5|9639.7|9617.9|9615.1|625
1646032500000|2022-02-28 07:15:00|9618.9|9616.1|9584.3|9581.5|9619.5|9616.6|9579.6|9576.8|1033
1646032800000|2022-02-28 07:20:00|9583.9|9581.1|9546.9|9544.1|9590.6|9587.8|9533.6|9530.8|1786
1646033100000|2022-02-28 07:25:00|9546.6|9543.8|9476|9473.2|9555.1|9552.3|9472.5|9469.7|2464
1646033400000|2022-02-28 07:30:00|9476.5|9473.7|9493.4|9490.6|9498.5|9495.7|9444.5|9439|2826
1646033700000|2022-02-28 07:35:00|9492.7|9489.9|9510.2|9507.4|9524.9|9521.9|9481.4|9478.3|1685
1646034000000|2022-02-28 07:40:00|9510|9507.2|9545.3|9542.5|9563.2|9560.4|9507.7|9504.9|1547
1646034300000|2022-02-28 07:45:00|9545.5|9542.7|9506.5|9503.7|9550.4|9546.7|9498.1|9495.3|1882
1646034600000|2022-02-28 07:50:00|9506.1|9503.3|9511.8|9509|9517.1|9514.3|9499.3|9496.5|709
1646034900000|2022-02-28 07:55:00|9512.1|9509.3|9469.9|9467.1|9512.3|9509.5|9468.7|9465.9|1161
1646035200000|2022-02-28 08:00:00|9469.7|9466.9|9453.7|9450.9|9488.7|9485.9|9444.4|9441.6|1659
1646035500000|2022-02-28 08:05:00|9454.4|9451.6|9456|9453.2|9467.7|9464.9|9451.5|9448.7|1071
1646035800000|2022-02-28 08:10:00|9458|9455.2|9463.3|9460.5|9489.3|9486.5|9441.5|9438.7|1733
1646036100000|2022-02-28 08:15:00|9463.7|9460.9|9442.8|9440|9467.8|9464.7|9435.7|9432.9|1220
1646036400000|2022-02-28 08:20:00|9442.5|9439.7|9490.3|9487.5|9490.8|9488|9426.8|9424|3270
1646036700000|2022-02-28 08:25:00|9490.6|9487.8|9498.6|9495.8|9523.6|9520.8|9483.6|9480.8|2201
1646037000000|2022-02-28 08:30:00|9497.9|9495.1|9510.9|9508.1|9530.6|9527.8|9491.3|9488.5|1845
1646037300000|2022-02-28 08:35:00|9509.6|9506.8|9476.1|9473.3|9518.9|9516.1|9472.2|9469.4|1185
1646037600000|2022-02-28 08:40:00|9475.9|9473.1|9454.5|9451.7|9479.1|9476.3|9441.7|9438.9|972
1646037900000|2022-02-28 08:45:00|9454.9|9452.1|9490.8|9488|9501.2|9498.4|9454.5|9451.7|1093
1646038200000|2022-02-28 08:50:00|9491|9488.2|9485.1|9482.3|9506.8|9504|9468.3|9465.5|683
1646038500000|2022-02-28 08:55:00|9485.5|9482.7|9464.5|9461.7|9496.6|9493.8|9458.1|9455.3|773
1646038800000|2022-02-28 09:00:00|9463.6|9460.8|9481.3|9478.5|9485.1|9482.3|9444.6|9441.8|1290
1646039100000|2022-02-28 09:05:00|9480.9|9478.1|9507.9|9505.1|9512.5|9508.6|9469.1|9466.3|864
1646039400000|2022-02-28 09:10:00|9508.1|9505.3|9518.4|9515.6|9530.1|9527.3|9498.4|9495.6|1174
1646039700000|2022-02-28 09:15:00|9518.7|9515.9|9527.7|9524.9|9535.7|9532.9|9508.2|9505.4|1164
1646040000000|2022-02-28 09:20:00|9526.7|9523.9|9521.3|9518.5|9537.9|9535.1|9518.3|9515.5|684
1646040300000|2022-02-28 09:25:00|9521|9518.2|9529.2|9526.4|9533.4|9530.4|9514|9509.3|776
1646040600000|2022-02-28 09:30:00|9529.5|9526.7|9549.6|9546.8|9555.3|9552.5|9522.7|9519.9|1118
1646040900000|2022-02-28 09:35:00|9549.3|9546.5|9569.8|9567|9570.9|9568.1|9542.6|9539.8|1339
1646041200000|2022-02-28 09:40:00|9569.9|9567.1|9564.9|9562.1|9577.6|9574.8|9554.8|9552|964
1646041500000|2022-02-28 09:45:00|9564.4|9561.6|9579.6|9576.8|9586.7|9583.9|9559.7|9556.9|930
1646041800000|2022-02-28 09:50:00|9579.9|9577.1|9577.5|9574.7|9589.2|9586.4|9573.4|9570.6|553
1646042100000|2022-02-28 09:55:00|9577.2|9574.4|9579.5|9576.7|9583.5|9580.7|9567.7|9564.9|721
1646042400000|2022-02-28 10:00:00|9580.2|9577.4|9568.1|9565.3|9586.1|9582.2|9545.3|9542.5|1408
1646042700000|2022-02-28 10:05:00|9568.8|9566|9595.8|9593|9602.3|9599.5|9566.6|9563.8|1233
1646043000000|2022-02-28 10:10:00|9596.1|9593.3|9576.9|9574.1|9600.8|9598|9572.3|9569.5|592
1646043300000|2022-02-28 10:15:00|9577.3|9574.5|9565.1|9562.3|9584.4|9581.5|9564.4|9561.6|412
1646043600000|2022-02-28 10:20:00|9564.9|9562.1|9561.6|9558.8|9579.2|9576.4|9551.7|9548.9|655
1646043900000|2022-02-28 10:25:00|9561.4|9558.6|9558.7|9555.9|9561.4|9558.6|9548.2|9544.8|593
1646044200000|2022-02-28 10:30:00|9559|9556.2|9582.2|9579.4|9583.5|9580.7|9542|9539.2|1000
1646044500000|2022-02-28 10:35:00|9580.7|9577.9|9562.5|9559.7|9580.7|9577.9|9545.3|9542.1|965
1646044800000|2022-02-28 10:40:00|9563.5|9560.7|9560.1|9557.3|9570|9567.2|9548.1|9545.3|420
1646045100000|2022-02-28 10:45:00|9559.8|9557|9547.4|9544.6|9560.3|9557.5|9545|9542.2|544
1646045400000|2022-02-28 10:50:00|9548.4|9544.4|9541.3|9538.5|9549.1|9546.3|9534.8|9532|1196
1646045700000|2022-02-28 10:55:00|9540.9|9538.1|9489.9|9487.1|9541.4|9538.6|9479.6|9476.8|1701
1646046000000|2022-02-28 11:00:00|9489.8|9487|9472.1|9469.3|9497.9|9495.1|9458.2|9455.4|1379
1646046300000|2022-02-28 11:05:00|9472.6|9469.8|9494|9491.2|9500.7|9497.9|9472.6|9469.8|867
1646046600000|2022-02-28 11:10:00|9494.4|9491.6|9491|9488.2|9510.7|9507.9|9490|9486.6|740
1646046900000|2022-02-28 11:15:00|9491.2|9488.4|9519.8|9517|9524.3|9521.5|9481.9|9479.1|910
1646047200000|2022-02-28 11:20:00|9519.5|9516.7|9522.3|9519.5|9533.5|9530.7|9510.7|9507.3|593
1646047500000|2022-02-28 11:25:00|9522|9519.2|9513.3|9510.5|9526.2|9523.2|9508|9505.2|496
1646047800000|2022-02-28 11:30:00|9512.3|9509.5|9500.4|9497.6|9519.9|9517.1|9497.1|9494.3|617
1646048100000|2022-02-28 11:35:00|9500.3|9497.5|9498.4|9495.6|9523.8|9520.9|9494.9|9492.1|598
1646048400000|2022-02-28 11:40:00|9498.1|9495.3|9501.3|9497.3|9508.9|9506.1|9482.1|9479.3|640
1646048700000|2022-02-28 11:45:00|9500.4|9497.6|9526.5|9523.7|9531.9|9529.1|9499.4|9496.5|759
1646049000000|2022-02-28 11:50:00|9526.7|9523.9|9533.5|9530.7|9543|9540.2|9522.8|9520|665
1646049300000|2022-02-28 11:55:00|9534.5|9531.7|9537.1|9534.3|9541.1|9538.3|9518|9515.2|850
1646049600000|2022-02-28 12:00:00|9536.6|9533.8|9528.6|9525.8|9551|9548.2|9524.3|9521.5|559
1646049900000|2022-02-28 12:05:00|9528.5|9525.7|9525.4|9522.6|9532|9529.2|9501.1|9498.3|762
1646050200000|2022-02-28 12:10:00|9524.8|9522|9528.7|9525.9|9530.9|9528.1|9513.8|9511|539
1646050500000|2022-02-28 12:15:00|9529.2|9526.4|9509.9|9507.1|9539.6|9536.8|9508.6|9505.8|502
1646050800000|2022-02-28 12:20:00|9509.2|9506.4|9491.7|9488.9|9510.6|9507.8|9476.5|9473.7|899
1646051100000|2022-02-28 12:25:00|9492|9489.2|9496.9|9494.1|9515.5|9512.7|9483.7|9480.9|1241
1646051400000|2022-02-28 12:30:00|9496.8|9494|9514.3|9511.5|9518.7|9515.9|9492.5|9489.6|845
1646051700000|2022-02-28 12:35:00|9514|9511.2|9497|9494.2|9516.2|9513.4|9493.8|9491|666
1646052000000|2022-02-28 12:40:00|9497.5|9494.7|9499.1|9496.3|9509.1|9505.7|9491.1|9488.3|1030
1646052300000|2022-02-28 12:45:00|9499.5|9496.7|9515.1|9512.3|9518.1|9515.3|9491.9|9489.1|977
1646052600000|2022-02-28 12:50:00|9515.7|9512.9|9447.9|9445.1|9523.9|9521.1|9438.7|9435.2|4808
1646052900000|2022-02-28 12:55:00|9449.1|9446.3|9446|9442|9475.1|9472.3|9390.9|9387.5|6727
1646053200000|2022-02-28 13:00:00|9445.9|9443.1|9448.3|9445.5|9472.1|9469.3|9436.5|9433.7|4917
1646053500000|2022-02-28 13:05:00|9449.1|9446.3|9456.2|9453.4|9467.4|9464.6|9431.1|9428.3|2304
1646053800000|2022-02-28 13:10:00|9456.9|9454.1|9458.2|9455.4|9470.4|9467.6|9444.7|9441.9|1224
1646054100000|2022-02-28 13:15:00|9458.9|9456.1|9469|9466.2|9474.9|9472.1|9441.7|9438.9|1313
1646054400000|2022-02-28 13:20:00|9469.4|9466.6|9510.5|9507.7|9518.8|9516|9469.4|9466.6|2742
1646054700000|2022-02-28 13:25:00|9510.8|9508|9490.6|9487.8|9514.2|9511.4|9481.8|9479|1697
1646055000000|2022-02-28 13:30:00|9491.3|9488.5|9469|9466.2|9498|9495.2|9465.3|9462.5|1742
1646055300000|2022-02-28 13:35:00|9468.6|9465.8|9457.1|9454.3|9475.1|9472.3|9456.3|9453.5|1165
1646055600000|2022-02-28 13:40:00|9457.3|9454.5|9471.6|9468.8|9481.9|9479.1|9456.6|9453.8|1459
1646055900000|2022-02-28 13:45:00|9472.4|9469.6|9452.2|9449.4|9472.4|9469.6|9433.6|9430.8|2099
1646056200000|2022-02-28 13:50:00|9451.2|9448.4|9465.6|9462.8|9467.2|9464.4|9451.2|9448.4|1420
1646056500000|2022-02-28 13:55:00|9465.9|9463.1|9515.5|9512.7|9519.8|9517|9465.1|9462.3|3283
1646056800000|2022-02-28 14:00:00|9514.2|9511.4|9480|9477.2|9522.8|9520|9479|9476.2|6082
1646057100000|2022-02-28 14:05:00|9480.8|9478|9485.8|9483|9500.1|9497.3|9474|9471.2|2601
1646057400000|2022-02-28 14:10:00|9486.5|9483.7|9465.9|9463.1|9487.1|9484.2|9444.8|9441.7|2695
1646057700000|2022-02-28 14:15:00|9465.3|9462.5|9457.1|9454.3|9476.9|9474.1|9448.8|9446|1718
1646058000000|2022-02-28 14:20:00|9456.9|9454.1|9466.9|9464.1|9474|9470.6|9447.1|9444.3|1935
1646058300000|2022-02-28 14:25:00|9465.1|9462.3|9441.1|9438.3|9465.7|9462.9|9429.2|9425.8|1647
1646058600000|2022-02-28 14:30:00|9439.9|9437.1|9410.7|9407.9|9455.2|9452.4|9406.4|9403.6|3842
1646058900000|2022-02-28 14:35:00|9411|9408.2|9440|9437.2|9447.4|9444.6|9395.4|9392.6|4137
1646059200000|2022-02-28 14:40:00|9439.4|9436.6|9430.8|9428|9447.3|9444.5|9417.2|9414.4|1942
1646059500000|2022-02-28 14:45:00|9431.5|9428.7|9415.8|9413|9439.4|9435.7|9410|9407.2|2179
1646059800000|2022-02-28 14:50:00|9415.2|9412.4|9419.3|9416.5|9443.9|9441.1|9412.7|9409.9|2339
1646060100000|2022-02-28 14:55:00|9418.8|9416|9407.4|9404.6|9425.6|9422.8|9400.6|9397.8|3072
1646060400000|2022-02-28 15:00:00|9407.1|9404.3|9453.7|9450.9|9459|9456.2|9407.1|9404.3|4511
1646060700000|2022-02-28 15:05:00|9453.5|9450.7|9454.3|9451.5|9465.4|9462.6|9434.6|9431.8|3344
1646061000000|2022-02-28 15:10:00|9454.2|9451.4|9487.9|9485.1|9498.8|9496|9454.2|9451.4|3221
1646061300000|2022-02-28 15:15:00|9488.1|9485.3|9483.1|9480.3|9501.8|9499|9474.8|9472|3106
1646061600000|2022-02-28 15:20:00|9484.1|9481.3|9471.6|9468.8|9486.1|9483.3|9449.4|9446.6|2588
1646061900000|2022-02-28 15:25:00|9471.4|9468.6|9483.1|9480.3|9494.7|9491.9|9471.1|9468.3|1419
1646062200000|2022-02-28 15:30:00|9483.4|9480.6|9503|9500.2|9510|9507.2|9479.7|9476.9|1985
1646062500000|2022-02-28 15:35:00|9503.2|9500.4|9466.7|9463.9|9504.7|9501.9|9465.7|9462.9|2480
1646062800000|2022-02-28 15:40:00|9466.4|9463.6|9446|9443.2|9475.3|9472.5|9438.8|9436|2174
1646063100000|2022-02-28 15:45:00|9446.2|9443.4|9445.3|9442.5|9449|9446.2|9428.2|9425.4|2469
1646063400000|2022-02-28 15:50:00|9446|9443.2|9465|9462.2|9469|9466.2|9433.3|9430.5|2109
1646063700000|2022-02-28 15:55:00|9465.6|9462.8|9483.6|9480.8|9486.9|9484.1|9460|9457.2|1829
1646064000000|2022-02-28 16:00:00|9483.9|9481.1|9495|9492.2|9502.7|9499.9|9480.3|9477.5|1923
1646064300000|2022-02-28 16:05:00|9493.5|9490.7|9448.7|9445.9|9493.5|9490.7|9442.9|9440.1|2400
1646064600000|2022-02-28 16:10:00|9449.1|9446.3|9436.6|9433.8|9456.6|9453.8|9429.7|9426.9|2385
1646064900000|2022-02-28 16:15:00|9436.9|9434.1|9425.4|9422.6|9462|9459.2|9412.2|9409.4|3688
1646065200000|2022-02-28 16:20:00|9425.5|9422.7|9422|9419.2|9431.2|9428.4|9395|9392.2|3394
1646065500000|2022-02-28 16:25:00|9420.8|9418|9446.5|9443.7|9454.1|9450.8|9399.2|9396.4|5331
1646065800000|2022-02-28 16:30:00|9446.6|9443.8|9442.6|9439.8|9458.9|9456.1|9437.1|9434.3|2618
1646066100000|2022-02-28 16:35:00|9442.9|9440.1|9397.1|9394.3|9444.4|9441.6|9394.7|9391.9|3297
1646066400000|2022-02-28 16:40:00|9397.2|9394.4|9411.4|9408.6|9420|9417.2|9375.6|9372.8|4199
1646066700000|2022-02-28 16:45:00|9412.3|9409.5|9416.5|9413.7|9434.3|9431.5|9393.9|9391.1|2434
1646067000000|2022-02-28 16:50:00|9416.7|9413.9|9460.1|9457.3|9468.6|9465.8|9415.2|9412.4|3627
1646067300000|2022-02-28 16:55:00|9458.8|9456|9474.6|9471.8|9479.6|9476.8|9450.4|9447.6|2133
1646067600000|2022-02-28 17:00:00|9474.9|9472.1|9473.9|9471.1|9479.2|9476.4|9454.4|9451.6|1350
1646067900000|2022-02-28 17:05:00|9474.1|9471.3|9487.2|9484.4|9489.2|9486.4|9458.4|9455.6|2427
1646068200000|2022-02-28 17:10:00|9486.7|9483.9|9496.7|9493.9|9499.2|9496.4|9468.2|9465.4|2059
1646068500000|2022-02-28 17:15:00|9497.3|9494.5|9521.1|9518.3|9525.3|9522.5|9497.3|9494.5|2990
1646068800000|2022-02-28 17:20:00|9521.4|9518.6|9508.4|9505.6|9521.4|9518.6|9499.8|9497|1430
1646069100000|2022-02-28 17:25:00|9508.7|9505.9|9520.7|9517.9|9525|9522.2|9493.6|9490.8|1459
1646069400000|2022-02-28 17:30:00|9520.9|9518.1|9524|9521.2|9548.7|9545.9|9519.9|9517.1|2710
1646069700000|2022-02-28 17:35:00|9524.7|9521.9|9520.8|9518|9529.7|9526.9|9511.5|9508.7|1742
1646070000000|2022-02-28 17:40:00|9520.2|9517.4|9531|9528.2|9539.8|9537|9511.7|9508.9|1714
1646070300000|2022-02-28 17:45:00|9530.6|9527.8|9512.1|9509.3|9530.6|9527.8|9499.8|9497|2544
1646070600000|2022-02-28 17:50:00|9511.3|9508.5|9530.6|9527.8|9535.2|9532.4|9503.3|9500.5|1375
1646070900000|2022-02-28 17:55:00|9529.8|9527|9548.6|9545.8|9556.6|9550.3|9529.8|9527|2518
1646071200000|2022-02-28 18:00:00|9547.6|9544.8|9552.2|9549.4|9553.5|9550.7|9542.7|9539.9|1165
1646071500000|2022-02-28 18:05:00|9551.5|9548.7|9567.8|9565|9570|9567.2|9551.4|9548.6|2319
1646071800000|2022-02-28 18:10:00|9567.3|9564.5|9575.8|9573|9579.5|9576.7|9565.3|9562.5|1524
1646072100000|2022-02-28 18:15:00|9576.1|9573.3|9602.2|9599.4|9603.6|9600.4|9574.6|9571.8|2992
1646072400000|2022-02-28 18:20:00|9602.3|9599.5|9599.5|9596.7|9607.7|9604.9|9593|9590.2|2167
1646072700000|2022-02-28 18:25:00|9599.3|9596.5|9601.6|9598.8|9604.6|9601.8|9593.5|9590.7|1505
1646073000000|2022-02-28 18:30:00|9601.3|9598.5|9570|9567.2|9602.6|9599.8|9565.3|9562.5|2397
1646073300000|2022-02-28 18:35:00|9570.2|9567.4|9584.3|9581.5|9592.6|9589.8|9565.7|9562.6|1554
1646073600000|2022-02-28 18:40:00|9584.8|9582|9575.3|9572.5|9597.4|9594.6|9570.6|9567.8|1660
1646073900000|2022-02-28 18:45:00|9575.1|9572.3|9559.2|9556.4|9576.6|9573.8|9557.3|9554.5|1598
1646074200000|2022-02-28 18:50:00|9559.4|9556.6|9552.6|9549.8|9575.2|9572.4|9535.6|9532.8|2310
1646074500000|2022-02-28 18:55:00|9552.4|9549.6|9571|9568.2|9575.2|9572.4|9548.3|9545.5|1762
1646074800000|2022-02-28 19:00:00|9572.5|9569.7|9555.9|9553.1|9575.2|9572.4|9546.6|9542.8|2321
1646075100000|2022-02-28 19:05:00|9555.6|9552.8|9559.5|9556.7|9565.9|9563.1|9549.1|9546.3|1583
1646075400000|2022-02-28 19:10:00|9559.8|9557|9547.8|9545|9561.5|9558.7|9542.2|9539.4|2241
1646075700000|2022-02-28 19:15:00|9546.8|9544|9531.4|9528.6|9547.8|9545|9528.4|9525.6|3108
1646076000000|2022-02-28 19:20:00|9531.1|9528.3|9538.7|9535.9|9544.9|9542.1|9518.2|9515.4|2796
1646076300000|2022-02-28 19:25:00|9539.1|9536.3|9478.5|9475.7|9539.4|9536.6|9475.1|9472.3|13323
1646076600000|2022-02-28 19:30:00|9478.1|9475.3|9474.3|9471.5|9495.5|9492.7|9459.9|9457.1|3894
1646076900000|2022-02-28 19:35:00|9475.1|9472.3|9455.6|9452.8|9478.6|9475.8|9452.8|9450|1976
1646077200000|2022-02-28 19:40:00|9455.2|9452.4|9468.9|9466.1|9471.2|9468.4|9454.1|9451.3|955
1646077500000|2022-02-28 19:45:00|9469.5|9466.7|9465.2|9462.4|9471.2|9468.4|9456.9|9454.1|609
1646077800000|2022-02-28 19:50:00|9464.5|9461.7|9479.8|9477|9483.3|9480.5|9464.3|9461.5|1113
1646078100000|2022-02-28 19:55:00|9479.2|9476.4|9491.1|9488.3|9497|9494.2|9477.8|9475|1141
1646078400000|2022-02-28 20:00:00|9491.3|9488.5|9485.3|9482.5|9493.3|9490.5|9481|9478.2|468
1646078700000|2022-02-28 20:05:00|9485.4|9482.6|9486.6|9483.8|9507.2|9504.3|9482.8|9480|1179
1646079000000|2022-02-28 20:10:00|9486.3|9483.5|9510.6|9507.8|9510.8|9508|9482.1|9479.3|1196
1646079300000|2022-02-28 20:15:00|9511.1|9508.3|9492.1|9489.3|9511.1|9508.3|9489.4|9486.6|1113
1646079600000|2022-02-28 20:20:00|9492.4|9489.6|9495.4|9492.6|9495.5|9492.7|9483.2|9479.2|577
1646079900000|2022-02-28 20:25:00|9494.7|9491.9|9487.5|9484.7|9500.6|9497.8|9486.7|9483.9|719
1646080200000|2022-02-28 20:30:00|9487.2|9484.4|9498.6|9495.8|9502.6|9499.8|9486.3|9483.5|594
1646080500000|2022-02-28 20:35:00|9498.1|9495.3|9496.9|9494.1|9500.6|9497.8|9491.9|9489.1|221
1646080800000|2022-02-28 20:40:00|9497|9493|9500.6|9497.8|9524.9|9522.1|9493.9|9491.1|2382
1646081100000|2022-02-28 20:45:00|9498.3|9495.5|9507.9|9505.1|9520.9|9518.1|9498.3|9495.5|1581
1646081400000|2022-02-28 20:50:00|9506.9|9504.1|9514.7|9511.9|9522.8|9520|9504.2|9501.4|947
1646081700000|2022-02-28 20:55:00|9517.6|9507.6|9511.7|9508.9|9530.8|9528|9503.8|9501|1288
1646082000000|2022-02-28 21:00:00|9511.2|9508.4|9503.4|9499.4|9520|9517.2|9497.7|9494.9|487
1646082300000|2022-02-28 21:05:00|9503.3|9499.3|9502.3|9499.5|9507.4|9504.3|9497.7|9494.9|550
1646082600000|2022-02-28 21:10:00|9503.3|9500.5|9499.8|9497|9505.6|9502.8|9496.7|9493.9|328
1646082900000|2022-02-28 21:15:00|9499.3|9496.5|9493.3|9490.5|9500.1|9497.3|9477.7|9473.9|482
1646083200000|2022-02-28 21:20:00|9494.2|9490.2|9477.8|9475|9494.4|9491.2|9477.3|9471.8|356
1646083500000|2022-02-28 21:25:00|9478.1|9475.3|9466|9463.2|9484.8|9482|9465.5|9462.7|282
1646083800000|2022-02-28 21:30:00|9467|9464.2|9487.9|9485.1|9487.9|9485.1|9464.1|9461.3|325
1646084100000|2022-02-28 21:35:00|9488.1|9485.3|9510.8|9508|9512.9|9509.5|9488.1|9485.3|278
1646084400000|2022-02-28 21:40:00|9511.3|9508.5|9497.8|9495|9514.3|9508.5|9495.3|9492.5|185
1646084700000|2022-02-28 21:45:00|9498.8|9494.8|9492.8|9490|9505.4|9501.4|9491.3|9488.5|159
1646085000000|2022-02-28 21:50:00|9492.3|9489.5|9499.8|9497|9500.6|9497.8|9482.6|9477.7|432
1646085300000|2022-02-28 21:55:00|9499.6|9496.8|9509.3|9506.5|9513.5|9509.3|9495.4|9491.5|282
1646089200000|2022-02-28 23:00:00|9532.5|9522.5|9512.5|9508.5|9532.9|9527.1|9511.4|9504.7|346
1646089500000|2022-02-28 23:05:00|9511.6|9508.8|9495|9491|9514.6|9509.7|9488.4|9482.5|277
1646089800000|2022-02-28 23:10:00|9497.5|9487.5|9482.4|9479.6|9497.8|9492.9|9480.1|9476|179
1646090100000|2022-02-28 23:15:00|9482.3|9478.3|9476.8|9472.8|9486.5|9480.9|9458.1|9452|279
1646090400000|2022-02-28 23:20:00|9476.9|9472.9|9489.9|9485.9|9498|9494.3|9476.7|9472.9|205
1646090700000|2022-02-28 23:25:00|9491.8|9489|9493.2|9489.2|9501.2|9493.8|9489.7|9486.9|119
1646091000000|2022-02-28 23:30:00|9494.8|9490.8|9500.2|9497.4|9504.5|9499.3|9494.1|9488.7|83
1646091300000|2022-02-28 23:35:00|9499.9|9497.1|9501.9|9499.1|9507.2|9503.4|9499.1|9493.5|98
1646091600000|2022-02-28 23:40:00|9502.4|9499.6|9503.5|9500.7|9508.6|9504.7|9501.2|9498.4|90
1646091900000|2022-02-28 23:45:00|9504.4|9500.4|9508.6|9504.6|9518.5|9515.7|9503.5|9500.4|157
1646092200000|2022-02-28 23:50:00|9508.5|9505.7|9523.8|9521|9528.5|9525.7|9507.3|9504.5|202
1646092500000|2022-02-28 23:55:00|9523.6|9520.8|9517.9|9515.1|9525.9|9522.8|9511.8|9509|182
1646092800000|2022-03-01 00:00:00|9518.1|9515.3|9538|9535.2|9544.9|9539.7|9516.8|9514|466
1646093100000|2022-03-01 00:05:00|9537.8|9535|9524.3|9521.5|9537.8|9535|9520.1|9517.3|178
1646093400000|2022-03-01 00:10:00|9523.8|9521|9524.9|9522.1|9528.1|9525.3|9520.8|9518|98
1646093700000|2022-03-01 00:15:00|9525.4|9522.6|9528.7|9525.9|9534|9528.9|9525.4|9522.6|79
1646094000000|2022-03-01 00:20:00|9529|9526.2|9530.9|9528.1|9534.5|9531.6|9526.2|9523.4|99
1646094300000|2022-03-01 00:25:00|9532|9529.2|9526|9523.2|9535.2|9532.4|9525.4|9522.3|60
1646094600000|2022-03-01 00:30:00|9526.7|9523.9|9531.2|9528.4|9531.2|9528.4|9524.7|9521.9|80
1646094900000|2022-03-01 00:35:00|9530.8|9528|9533|9530.2|9538.2|9535.4|9530|9527.2|103
1646095200000|2022-03-01 00:40:00|9533.6|9530.8|9531.9|9529.1|9534.5|9531.7|9531.4|9528.6|48
1646095500000|2022-03-01 00:45:00|9531.4|9528.6|9527.3|9524.5|9532.3|9529.5|9524.6|9521.8|101
1646095800000|2022-03-01 00:50:00|9527.6|9524.8|9538.7|9535.9|9540.9|9538.1|9527.3|9524.5|170
1646096100000|2022-03-01 00:55:00|9538.8|9534.8|9532|9529.2|9538.8|9535.9|9532|9529.2|67
1646096400000|2022-03-01 01:00:00|9532.4|9529.6|9551|9548.2|9562|9558.9|9529.6|9526.8|1695
1646096700000|2022-03-01 01:05:00|9549.2|9546.4|9562|9559.2|9562.5|9559.7|9549|9546.2|322
1646097000000|2022-03-01 01:10:00|9561.8|9559|9572.3|9569.5|9576.7|9573.9|9561.8|9559|744
1646097300000|2022-03-01 01:15:00|9573.6|9570.8|9564.4|9561.6|9577|9574.2|9560.3|9557.5|486
1646097600000|2022-03-01 01:20:00|9564.3|9561.5|9582.3|9579.5|9588.8|9586|9562.4|9559.6|573
1646097900000|2022-03-01 01:25:00|9582.6|9579.8|9584.6|9581.8|9587.8|9585|9575.9|9573.1|576
1646098200000|2022-03-01 01:30:00|9584.9|9582.1|9589.9|9587.1|9596.6|9593.8|9578.7|9575.9|947
1646098500000|2022-03-01 01:35:00|9590.2|9587.4|9574.9|9572.1|9591.9|9589.1|9570.2|9567.4|458
1646098800000|2022-03-01 01:40:00|9574.6|9571.8|9572.5|9569.7|9578.9|9576.1|9567.9|9565.1|405
1646099100000|2022-03-01 01:45:00|9572|9569.2|9569.2|9566.4|9581.8|9579|9567|9564.2|503
1646099400000|2022-03-01 01:50:00|9568.9|9566.1|9567.2|9564.4|9580.3|9577.5|9566.5|9563.7|437
1646099700000|2022-03-01 01:55:00|9566.8|9564|9562.8|9560|9574.2|9571.4|9561.8|9559|561
1646100000000|2022-03-01 02:00:00|9561.8|9559|9568.6|9565.8|9570.6|9567.8|9560.8|9558|165
1646100300000|2022-03-01 02:05:00|9568.3|9565.5|9566|9563.2|9571|9568.2|9561.4|9558.6|338
1646100600000|2022-03-01 02:10:00|9565.7|9562.9|9559.5|9556.7|9566|9563.2|9555|9552.2|434
1646100900000|2022-03-01 02:15:00|9558.8|9556|9563.3|9560.5|9571.3|9568.5|9554.5|9551.7|259
1646101200000|2022-03-01 02:20:00|9562.7|9559.9|9562.3|9559.5|9564.6|9561.8|9557.6|9554.8|161
1646101500000|2022-03-01 02:25:00|9562|9559.2|9563.5|9560.7|9566.8|9564|9557.8|9555|151
1646101800000|2022-03-01 02:30:00|9563.2|9560.4|9559.2|9556.4|9563.2|9560.4|9552.7|9549.9|308
1646102100000|2022-03-01 02:35:00|9558|9555.2|9562.3|9559.5|9565.1|9562.3|9558|9555.2|213
1646102400000|2022-03-01 02:40:00|9560.8|9558|9564|9561.2|9567.1|9564.3|9560.3|9557.5|161
1646102700000|2022-03-01 02:45:00|9564.3|9561.5|9565.9|9563.1|9572.3|9569.5|9562.8|9560|164
1646103000000|2022-03-01 02:50:00|9565.3|9562.5|9564.2|9561.4|9566.9|9564.1|9558.4|9555.6|232
1646103300000|2022-03-01 02:55:00|9563.7|9560.9|9558.9|9556.1|9564|9561.2|9558.2|9555.4|248
1646103600000|2022-03-01 03:00:00|9558.7|9555.9|9562.3|9559.5|9564.2|9561.4|9556.5|9553.7|235
1646103900000|2022-03-01 03:05:00|9562|9559.2|9550.7|9547.9|9562.8|9560|9548.3|9545.5|363
1646104200000|2022-03-01 03:10:00|9550.3|9547.5|9556.5|9553.7|9557.6|9554.8|9549.7|9546.9|146
1646104500000|2022-03-01 03:15:00|9557.1|9554.3|9565.1|9562.3|9565.1|9562.3|9555.1|9552.3|210
1646104800000|2022-03-01 03:20:00|9564.1|9561.3|9577.7|9574.9|9578.7|9575.9|9563.1|9560.3|443
1646105100000|2022-03-01 03:25:00|9578.2|9575.4|9574.9|9572.1|9582|9579.2|9573.6|9570.8|297
1646105400000|2022-03-01 03:30:00|9574.2|9571.4|9574.9|9572.1|9580.2|9577.4|9572.9|9570.1|164
1646105700000|2022-03-01 03:35:00|9574.4|9571.6|9572|9569.2|9580.8|9578|9570.7|9567.9|257
1646106000000|2022-03-01 03:40:00|9572.2|9569.4|9565.5|9562.7|9572.2|9569.4|9562.3|9559.5|198
1646106300000|2022-03-01 03:45:00|9565.1|9562.3|9564.2|9561.4|9568.4|9565.6|9561.6|9558.8|85
1646106600000|2022-03-01 03:50:00|9565.1|9562.3|9565.7|9562.9|9566.4|9563.6|9562.3|9559.5|75
1646106900000|2022-03-01 03:55:00|9566|9563.2|9573|9570.2|9574.2|9571.4|9565.4|9562.6|201
1646107200000|2022-03-01 04:00:00|9574|9571.2|9573|9570.2|9579|9576.2|9572.4|9569.6|223
1646107500000|2022-03-01 04:05:00|9573.4|9570.6|9584.3|9581.5|9585.6|9582.8|9572.5|9569.7|307
1646107800000|2022-03-01 04:10:00|9584.8|9582|9593.5|9590.7|9594.5|9591.7|9580.3|9577.5|501
1646108100000|2022-03-01 04:15:00|9593.8|9591|9581.3|9578.5|9594.3|9591.5|9580.8|9578|202
1646108400000|2022-03-01 04:20:00|9581.6|9578.8|9577.3|9574.5|9582.8|9580|9576.8|9572.7|243
1646108700000|2022-03-01 04:25:00|9577.6|9574.8|9573.3|9570.5|9579.1|9576.3|9570.8|9568|172
1646109000000|2022-03-01 04:30:00|9573.6|9570.8|9577.4|9574.6|9578.2|9575.4|9572.8|9570|77
1646109300000|2022-03-01 04:35:00|9576.9|9574.1|9579.9|9577.1|9579.9|9577.1|9575.4|9572.6|30
1646109600000|2022-03-01 04:40:00|9579.5|9576.7|9583.5|9580.7|9584.3|9581.5|9577.4|9574.6|87
1646109900000|2022-03-01 04:45:00|9582.9|9580.1|9587|9584.2|9590.7|9587.9|9580.7|9577.9|172
1646110200000|2022-03-01 04:50:00|9587.2|9584.4|9580.2|9577.4|9587.7|9584.9|9579.7|9576.9|78
1646110500000|2022-03-01 04:55:00|9579.7|9576.9|9576.4|9573.6|9580.6|9577.8|9575.5|9572.7|130
1646110800000|2022-03-01 05:00:00|9575.8|9573|9578.2|9575.4|9583.3|9580.5|9575.6|9572.8|123
1646111100000|2022-03-01 05:05:00|9578.6|9575.8|9582.9|9580.1|9584.2|9581.4|9577.7|9574.9|65
1646111400000|2022-03-01 05:10:00|9582.2|9579.4|9579.9|9577.1|9582.2|9579.4|9578.6|9575.8|69
1646111700000|2022-03-01 05:15:00|9582.1|9579.3|9586|9583.2|9589|9586.2|9582.1|9579.3|141
1646112000000|2022-03-01 05:20:00|9585.7|9582.9|9582.6|9579.8|9589.8|9587|9580.3|9577.5|177
1646112300000|2022-03-01 05:25:00|9581.8|9579|9587.9|9585.1|9587.9|9585.1|9580.5|9577.7|123
1646112600000|2022-03-01 05:30:00|9587.6|9584.8|9586.4|9583.6|9588.4|9585.6|9579.9|9577.1|448
1646112900000|2022-03-01 05:35:00|9586.7|9583.9|9591.8|9589|9595.3|9592.5|9586.1|9583.3|256
1646113200000|2022-03-01 05:40:00|9591.4|9588.6|9591.9|9589.1|9592.2|9589.4|9586.6|9583.8|127
1646113500000|2022-03-01 05:45:00|9591.4|9588.6|9597.7|9594.9|9601|9598.2|9587.6|9584.8|377
1646113800000|2022-03-01 05:50:00|9598|9594|9588.9|9586.1|9598|9594.6|9586.4|9583.6|295
1646114100000|2022-03-01 05:55:00|9589.2|9586.4|9587|9584.2|9590.2|9587.4|9584.8|9582|160
1646114400000|2022-03-01 06:00:00|9586.3|9583.5|9613.8|9611|9619|9615.6|9585.3|9582.5|1120
1646114700000|2022-03-01 06:05:00|9613.4|9610.6|9617.6|9614.8|9618.6|9615.8|9608.4|9605.6|453
1646115000000|2022-03-01 06:10:00|9617.9|9615.1|9617.9|9615.1|9619.4|9616.6|9612.5|9609.7|280
1646115300000|2022-03-01 06:15:00|9618.2|9615.4|9643.7|9640.9|9645.2|9642.4|9615.2|9612.4|1034
1646115600000|2022-03-01 06:20:00|9643|9640.2|9648.9|9646.1|9658.9|9656.1|9633.7|9630.9|1233
1646115900000|2022-03-01 06:25:00|9649.4|9646.6|9660.5|9657.7|9662.3|9659.5|9645.7|9642.9|629
1646116200000|2022-03-01 06:30:00|9659.8|9657|9663.5|9660.7|9669.8|9667|9659.8|9657|773
1646116500000|2022-03-01 06:35:00|9663.8|9661|9664.5|9661.7|9668.2|9665.4|9658.3|9655.5|491
1646116800000|2022-03-01 06:40:00|9664.1|9661.3|9662.8|9660|9669.8|9667|9662.1|9659.3|496
1646117100000|2022-03-01 06:45:00|9663.1|9660.3|9659.4|9656.6|9669.1|9666.3|9657.4|9654.6|678
1646117400000|2022-03-01 06:50:00|9659.7|9656.9|9657.2|9654.4|9661.2|9658.4|9654.1|9651.3|556
1646117700000|2022-03-01 06:55:00|9656.9|9654.1|9642.5|9639.7|9658.7|9655.9|9639.9|9637.1|717
1646118000000|2022-03-01 07:00:00|9642.9|9640.1|9664.8|9662|9665.1|9662.3|9638.7|9635.9|1497
1646118300000|2022-03-01 07:05:00|9665.7|9661.7|9661.9|9659.1|9677.4|9674.6|9656.2|9653.4|1165
1646118600000|2022-03-01 07:10:00|9661.6|9658.8|9658.8|9656|9662.6|9659.8|9646.7|9643.9|695
1646118900000|2022-03-01 07:15:00|9659.1|9656.3|9670.4|9667.6|9673.9|9671.1|9658.8|9656|682
1646119200000|2022-03-01 07:20:00|9670.6|9667.8|9657.9|9655.1|9671.9|9669.1|9657.7|9654.9|674
1646119500000|2022-03-01 07:25:00|9657.6|9654.8|9645.9|9643.1|9659.9|9657.1|9641.6|9638.8|774
1646119800000|2022-03-01 07:30:00|9646.4|9643.6|9638|9635.2|9661.9|9659.1|9617.3|9614.5|1822
1646120100000|2022-03-01 07:35:00|9637.7|9634.9|9656.3|9653.5|9656.4|9653.6|9634.5|9631.7|1033
1646120400000|2022-03-01 07:40:00|9656.6|9653.8|9652.8|9650|9658.5|9655.7|9640.2|9637.4|570
1646120700000|2022-03-01 07:45:00|9652.5|9649.7|9647.4|9644.6|9657.6|9654.8|9642.9|9640.1|364
1646121000000|2022-03-01 07:50:00|9647.8|9645|9623.4|9620.6|9649.8|9647|9620|9617.2|719
1646121300000|2022-03-01 07:55:00|9623|9620.2|9626.5|9623.7|9634.9|9632.1|9616|9613.2|687
1646121600000|2022-03-01 08:00:00|9627|9624.2|9655.3|9652.5|9662.5|9659.7|9626|9623.2|1245
1646121900000|2022-03-01 08:05:00|9655.6|9652.8|9677.8|9675|9689.3|9686.5|9655.6|9652.8|1953
1646122200000|2022-03-01 08:10:00|9678|9675.2|9674.3|9671.5|9688.2|9685.4|9663.3|9660.5|987
1646122500000|2022-03-01 08:15:00|9675.4|9672.6|9686.9|9684.1|9693.9|9691.1|9667.9|9665.1|1183
1646122800000|2022-03-01 08:20:00|9686.6|9683.8|9695.9|9693.1|9698.5|9695.7|9684.7|9681.9|897
1646123100000|2022-03-01 08:25:00|9695.5|9692.7|9692.7|9689.9|9718.5|9715.7|9686.8|9684|2618
1646123400000|2022-03-01 08:30:00|9693|9690.2|9718.7|9715.9|9718.8|9716|9693|9690.2|1372
1646123700000|2022-03-01 08:35:00|9718.3|9715.5|9723|9720.2|9733.5|9730.7|9714.8|9711.9|1798
1646124000000|2022-03-01 08:40:00|9723.3|9720.5|9736.2|9733.4|9752.9|9750.1|9721.3|9718.5|1763
1646124300000|2022-03-01 08:45:00|9735.9|9733.1|9718.5|9715.7|9752.9|9750.1|9712|9709.2|1415
1646124600000|2022-03-01 08:50:00|9719.2|9716.4|9739.5|9736.7|9754.7|9751.9|9709.9|9706.8|1629
1646124900000|2022-03-01 08:55:00|9739.2|9736.4|9756.1|9753.3|9763.7|9760.6|9737.5|9734.7|1635
1646125200000|2022-03-01 09:00:00|9761.5|9757.5|9750.4|9747.6|9763.7|9760.9|9740.2|9737.4|914
1646125500000|2022-03-01 09:05:00|9750.6|9747.8|9759.3|9756.5|9766.5|9763.7|9745.6|9742.8|682
1646125800000|2022-03-01 09:10:00|9759.5|9756.7|9771|9768.2|9788|9785.2|9757.8|9755|2380
1646126100000|2022-03-01 09:15:00|9771.7|9768.9|9758.8|9756|9776.5|9773.7|9750.3|9747.5|1046
1646126400000|2022-03-01 09:20:00|9758.3|9755.5|9726.7|9723.9|9771.1|9768.3|9725.4|9722.6|1619
1646126700000|2022-03-01 09:25:00|9726.9|9724.1|9743.6|9740.8|9746.5|9743.7|9716.5|9713.7|1005
1646127000000|2022-03-01 09:30:00|9742.6|9739.8|9772.2|9769.4|9772.7|9769.9|9739.3|9736.5|909
1646127300000|2022-03-01 09:35:00|9772.5|9769.7|9764.2|9761.4|9773.8|9770.9|9754.2|9751.4|740
1646127600000|2022-03-01 09:40:00|9764|9761.2|9770.8|9768|9772|9769.2|9750.5|9747.7|688
1646127900000|2022-03-01 09:45:00|9771.2|9768.4|9797.2|9794.4|9809.8|9807|9770.7|9767.9|1710
1646128200000|2022-03-01 09:50:00|9797.5|9794.7|9796.5|9793.7|9804.8|9802|9786.2|9783.4|817
1646128500000|2022-03-01 09:55:00|9796.2|9793.4|9796.2|9793.4|9806.1|9803.3|9793.4|9790.6|514
1646128800000|2022-03-01 10:00:00|9796.5|9793.7|9818|9815.2|9836.7|9833.9|9796.2|9793.4|2388
1646129100000|2022-03-01 10:05:00|9818.7|9815.9|9793.3|9790.5|9838|9835.2|9792.8|9790|1783
1646129400000|2022-03-01 10:10:00|9792.9|9790.1|9807.3|9804.5|9819.1|9816.3|9772.4|9769.6|2058
1646129700000|2022-03-01 10:15:00|9806|9803.2|9788|9785.2|9808.4|9804.7|9785.7|9782.9|914
1646130000000|2022-03-01 10:20:00|9788.3|9785.5|9767.1|9764.3|9792.4|9789.6|9760.4|9757.6|1037
1646130300000|2022-03-01 10:25:00|9767.9|9765.1|9779.4|9776.6|9794.6|9791.8|9753.9|9751.1|1481
1646130600000|2022-03-01 10:30:00|9777.2|9774.4|9779.4|9776.6|9792.5|9788.5|9773.4|9770.6|716
1646130900000|2022-03-01 10:35:00|9780|9777.2|9772.2|9769.4|9785.7|9782.9|9757.4|9754.6|1005
1646131200000|2022-03-01 10:40:00|9772|9769.2|9780.6|9777.8|9797.8|9795|9770.5|9767.7|894
1646131500000|2022-03-01 10:45:00|9780.9|9778.1|9810.5|9807.7|9815.5|9812.7|9775.9|9773.1|1175
1646131800000|2022-03-01 10:50:00|9810.2|9807.4|9786.9|9784.1|9813.8|9811|9781.2|9776.3|1439
1646132100000|2022-03-01 10:55:00|9786.6|9783.8|9761.7|9758.9|9789.5|9786.7|9756.2|9753.4|1377
1646132400000|2022-03-01 11:00:00|9761.3|9758.5|9750.8|9748|9767.8|9765|9733.2|9730.4|1292
1646132700000|2022-03-01 11:05:00|9750.6|9747.8|9740.7|9737.9|9766.9|9764.1|9733.4|9730.6|837
1646133000000|2022-03-01 11:10:00|9740.9|9738.1|9777.6|9774.8|9786.5|9783.7|9740.9|9738.1|1475
1646133300000|2022-03-01 11:15:00|9777|9774.2|9800.1|9797.3|9811.1|9808.3|9771|9768.2|1926
1646133600000|2022-03-01 11:20:00|9800.5|9797.7|9796.6|9793.8|9802|9799.2|9787.9|9785.1|857
1646133900000|2022-03-01 11:25:00|9796.9|9794.1|9804.5|9801.7|9810.3|9807.5|9788.6|9785.8|758
1646134200000|2022-03-01 11:30:00|9804.2|9801.4|9805.9|9803.1|9807.9|9805.1|9789.6|9786.8|692
1646134500000|2022-03-01 11:35:00|9805.7|9802.9|9871.8|9869|9871.8|9869|9801.3|9798.5|2974
1646134800000|2022-03-01 11:40:00|9870.8|9868|9873.6|9870.8|9888.5|9885.7|9856.9|9854.1|3095
1646135100000|2022-03-01 11:45:00|9873.9|9871.1|9871.7|9868.9|9893.2|9890.4|9862.1|9857.1|2854
1646135400000|2022-03-01 11:50:00|9872.5|9869.7|9845.9|9843.1|9875.7|9872.9|9827.7|9824.9|2088
1646135700000|2022-03-01 11:55:00|9845.3|9842.5|9874|9871.2|9878.8|9876|9842.9|9840.1|1159
1646136000000|2022-03-01 12:00:00|9875|9872.2|9902.9|9900.1|9909.4|9906.6|9844.2|9839|3278
1646136300000|2022-03-01 12:05:00|9902.2|9899.4|9892.3|9889.5|9906.9|9904.1|9881.5|9878.7|1618
1646136600000|2022-03-01 12:10:00|9890.8|9888|9884.6|9881.8|9905.1|9902.3|9881.8|9879|1848
1646136900000|2022-03-01 12:15:00|9884.8|9882|9901.8|9899|9904.9|9902.1|9864.6|9861.8|2490
1646137200000|2022-03-01 12:20:00|9901.6|9898.8|9922.3|9919.5|9928.6|9925.8|9898.4|9895.6|3099
1646137500000|2022-03-01 12:25:00|9921.9|9919.1|9910.9|9908.1|9933.8|9931|9901.3|9898.5|1897
1646137800000|2022-03-01 12:30:00|9910.6|9907.8|9922.5|9919.7|9924.9|9922.1|9896|9893.2|2282
1646138100000|2022-03-01 12:35:00|9922.1|9919.3|9991.1|9988.3|10005.1|10000.9|9916.8|9911.3|5589
1646138400000|2022-03-01 12:40:00|9991.4|9988.6|10013.2|10010.4|10052.4|10049.6|9989.8|9987|5518
1646138700000|2022-03-01 12:45:00|10013.5|10010.7|10012|10009.2|10026.8|10024|9987.9|9985.1|2790
1646139000000|2022-03-01 12:50:00|10011.4|10008.6|10002.3|9999.5|10021.7|10018.9|9989.9|9987.1|2265
1646139300000|2022-03-01 12:55:00|10002.7|9999.9|9972.4|9969.6|10006.3|10003.5|9964.2|9961.4|2556
1646139600000|2022-03-01 13:00:00|9972.6|9969.8|9991.9|9989.1|9995.2|9992.4|9956.6|9953.8|3565
1646139900000|2022-03-01 13:05:00|9991.1|9988.3|9997.7|9994.9|10011.8|10009|9976.3|9973.5|2335
1646140200000|2022-03-01 13:10:00|9997.3|9994.5|9964.9|9962.1|10002.3|9999.5|9952.6|9949.8|2533
1646140500000|2022-03-01 13:15:00|9965.6|9962.8|9941.1|9938.3|9966.4|9963.6|9927.9|9925.1|3362
1646140800000|2022-03-01 13:20:00|9940.2|9937.4|9896.4|9893.6|9953.4|9950.6|9882.3|9879.5|5095
1646141100000|2022-03-01 13:25:00|9896.1|9893.3|9887.7|9884.9|9918.7|9915.9|9873.4|9870.6|4427
1646141400000|2022-03-01 13:30:00|9887.4|9884.6|9911.1|9908.3|9922.9|9919.8|9885.8|9883|3419
1646141700000|2022-03-01 13:35:00|9911.6|9908.8|9948.2|9945.4|9954.1|9951.3|9910.6|9907.8|3455
1646142000000|2022-03-01 13:40:00|9948.5|9945.7|9912|9909.2|9951|9948.2|9907.7|9904.9|2159
1646142300000|2022-03-01 13:45:00|9912.5|9909.7|9941.9|9939.1|9949.2|9946.4|9906.9|9904.1|2118
1646142600000|2022-03-01 13:50:00|9942.4|9939.6|9950.5|9947.7|9956.4|9953.6|9926.9|9924.1|2460
1646142900000|2022-03-01 13:55:00|9950.2|9947.4|9971|9968.2|9980.7|9977.9|9946.2|9943.3|2085
1646143200000|2022-03-01 14:00:00|9968.4|9965.6|9992.3|9989.5|10005.4|10002.6|9955|9952.2|3618
1646143500000|2022-03-01 14:05:00|9991.1|9988.3|9980.7|9977.9|9991.9|9989.1|9968.1|9965.3|2533
1646143800000|2022-03-01 14:10:00|9981|9978.2|9972.6|9969.8|9986.2|9983.4|9942.7|9939.9|3169
1646144100000|2022-03-01 14:15:00|9972.3|9969.5|9999.8|9997|10011.7|10008.9|9970|9967.2|3716
1646144400000|2022-03-01 14:20:00|9999.5|9996.7|10021.7|10018.9|10023.9|10021.1|9979.5|9976.7|3117
1646144700000|2022-03-01 14:25:00|10022.1|10019.3|10003.7|10000.9|10022.2|10019.4|9994.2|9991.4|2549
1646145000000|2022-03-01 14:30:00|10005.2|10002.4|10054.3|10051.5|10064.9|10062.1|9994.7|9991.9|6626
1646145300000|2022-03-01 14:35:00|10053.8|10051|10034.1|10031.3|10061.6|10058.8|10016.5|10013.7|3920
1646145600000|2022-03-01 14:40:00|10033.9|10031.1|10087.3|10084.5|10102.3|10099.5|10019|10016.2|6199
1646145900000|2022-03-01 14:45:00|10087.8|10085|10098|10095.2|10113|10110.2|10083.8|10081|4393
1646146200000|2022-03-01 14:50:00|10097.7|10094.9|10095.8|10093|10107.3|10104.5|10063.1|10060.3|4849
1646146500000|2022-03-01 14:55:00|10095.7|10092.9|10092.3|10088.3|10105.9|10103.1|10077|10074.2|2506
1646146800000|2022-03-01 15:00:00|10092.1|10088.1|10090|10087.2|10121|10118.2|10079.7|10076.9|5527
1646147100000|2022-03-01 15:05:00|10090.5|10087.7|10107.7|10104.9|10110.9|10108.1|10063.2|10060|5933
1646147400000|2022-03-01 15:10:00|10107.5|10104.7|10156.1|10153.3|10164.4|10161.6|10105.5|10102.7|6830
1646147700000|2022-03-01 15:15:00|10154.6|10151.8|10055.3|10052.5|10161|10158.2|10023.2|10020.4|11448
1646148000000|2022-03-01 15:20:00|10055.4|10052.6|10110.9|10108.1|10123.2|10120.4|9986.8|9984|14152
1646148300000|2022-03-01 15:25:00|10112.4|10109.6|10148|10145.2|10152.8|10150|10104.3|10101.5|5822
1646148600000|2022-03-01 15:30:00|10148.3|10145.5|10227.1|10224.3|10228.4|10225.6|10138.4|10135.6|9236
1646148900000|2022-03-01 15:35:00|10226.8|10224|10205.8|10203|10253.6|10249.9|10196.5|10193.7|8375
1646149200000|2022-03-01 15:40:00|10206.1|10203.3|10319|10316.2|10324.5|10319.5|10199.8|10197|11044
1646149500000|2022-03-01 15:45:00|10318.6|10315.8|10297.9|10295.1|10318.6|10315.8|10272|10266|9130
1646149800000|2022-03-01 15:50:00|10298.1|10295.3|10295.8|10293|10375.8|10373|10293.5|10290.7|11800
1646150100000|2022-03-01 15:55:00|10295.5|10292.7|10295.1|10292.3|10325.9|10323.1|10280.9|10278.1|7881
1646150400000|2022-03-01 16:00:00|10294.5|10291.7|10299.4|10296.6|10327.2|10324.4|10286.8|10284|6324
1646150700000|2022-03-01 16:05:00|10299|10296.2|10262.1|10259.3|10299|10296.2|10230.3|10227.5|8130
1646151000000|2022-03-01 16:10:00|10262.4|10259.6|10236|10233.2|10271.7|10268.9|10224.8|10222|4445
1646151300000|2022-03-01 16:15:00|10236.4|10233.6|10224.7|10221.9|10248.4|10245.6|10191.6|10185.7|5348
1646151600000|2022-03-01 16:20:00|10224.9|10222.1|10263.6|10260.8|10270.5|10267.7|10221.9|10219.1|4499
1646151900000|2022-03-01 16:25:00|10263|10260.2|10327.2|10324.4|10331.2|10328.4|10243.8|10241|6418
1646152200000|2022-03-01 16:30:00|10327.5|10323.5|10373.9|10371.1|10387.1|10381.6|10303.9|10301.1|7765
1646152500000|2022-03-01 16:35:00|10373.7|10370.9|10463|10460.2|10487.7|10482|10369.1|10366.3|12165
1646152800000|2022-03-01 16:40:00|10462.7|10459.9|10414.7|10411.9|10465.6|10462.8|10406.6|10403.8|7473
1646153100000|2022-03-01 16:45:00|10414.4|10411.6|10414.9|10412.1|10447|10444.2|10407.8|10405|4568
1646153400000|2022-03-01 16:50:00|10415.2|10412.4|10438.7|10435.9|10444.9|10442.1|10403.4|10400.6|3783
1646153700000|2022-03-01 16:55:00|10438.2|10435.4|10427.3|10424.5|10492|10488.6|10412.5|10409.7|7931
1646154000000|2022-03-01 17:00:00|10428.2|10425.4|10501.7|10498.9|10529.9|10527.1|10420.6|10417.8|7160
1646154300000|2022-03-01 17:05:00|10501.2|10498.4|10473.1|10470.3|10516.1|10513.3|10466.2|10463.4|5007
1646154600000|2022-03-01 17:10:00|10472.3|10469.5|10467.3|10464.5|10505|10502.2|10460.2|10457.4|4155
1646154900000|2022-03-01 17:15:00|10466.9|10464.1|10428.6|10425.8|10487.3|10484.5|10408.4|10405.4|4660
1646155200000|2022-03-01 17:20:00|10428|10425.2|10398.2|10395.4|10448|10445.2|10392.5|10389.7|4409
1646155500000|2022-03-01 17:25:00|10399.1|10396.3|10407.3|10404.5|10419.2|10416.4|10392|10389.2|3120
1646155800000|2022-03-01 17:30:00|10409.4|10406.6|10407.3|10404.5|10426.1|10422.9|10385|10380.4|4256
1646156100000|2022-03-01 17:35:00|10408.3|10405.5|10393.9|10391.1|10436.8|10434|10378.1|10375.3|3493
1646156400000|2022-03-01 17:40:00|10393.1|10390.3|10321.4|10318.6|10393.1|10390.3|10312.4|10309.2|6143
1646156700000|2022-03-01 17:45:00|10320.8|10318|10284.4|10280.4|10332.3|10326.1|10279.6|10276.8|4081
1646157000000|2022-03-01 17:50:00|10284.1|10281.3|10360.4|10357.6|10385.6|10382.8|10281.7|10278.9|5254
1646157300000|2022-03-01 17:55:00|10360.7|10357.9|10339|10335|10377.2|10374.4|10328.4|10325.6|2894
1646157600000|2022-03-01 18:00:00|10339.6|10335.6|10313.1|10310.3|10353.6|10350.8|10306.3|10303.5|2697
1646157900000|2022-03-01 18:05:00|10312.8|10310|10281|10278.2|10322.9|10320.1|10279.2|10276.4|3232
1646158200000|2022-03-01 18:10:00|10281.2|10278.4|10311.1|10308.3|10328.1|10322.7|10264.7|10261.9|3710
1646158500000|2022-03-01 18:15:00|10311.7|10308.9|10311.1|10308.3|10336.4|10333.3|10295.7|10292.9|1660
1646158800000|2022-03-01 18:20:00|10311.4|10308.6|10286.1|10283.3|10333.4|10330.6|10282.4|10279.6|2607
1646159100000|2022-03-01 18:25:00|10286.9|10284.1|10353.6|10350.8|10357.3|10354.1|10284|10281.2|2546
1646159400000|2022-03-01 18:30:00|10352.6|10349.8|10330.5|10326.5|10371.5|10368.7|10329.2|10326.4|3042
1646159700000|2022-03-01 18:35:00|10330.2|10327.4|10285|10282.2|10341.5|10337.6|10249.9|10242.6|4218
1646160000000|2022-03-01 18:40:00|10284.6|10281.8|10266.3|10262.3|10303.7|10300.9|10253.5|10250.7|4450
1646160300000|2022-03-01 18:45:00|10266.1|10262.1|10244.4|10240.4|10292.2|10289.1|10242.5|10239.7|2816
1646160600000|2022-03-01 18:50:00|10243.4|10239.4|10232.3|10229.5|10266|10262.9|10229|10224.9|1888
1646160900000|2022-03-01 18:55:00|10231.8|10229|10283.8|10281|10296.5|10293.7|10228.8|10226|3206
1646161200000|2022-03-01 19:00:00|10284|10281.2|10284.3|10281.5|10301.9|10296.5|10250.9|10248.1|2310
1646161500000|2022-03-01 19:05:00|10284.6|10281.8|10283.3|10280.5|10305|10302.2|10263.2|10260.1|3393
1646161800000|2022-03-01 19:10:00|10283.5|10280.7|10258.8|10256|10287.2|10284.1|10250.5|10247.7|3042
1646162100000|2022-03-01 19:15:00|10258.1|10255.3|10177.3|10174.5|10258.6|10255.8|10167.4|10164.5|6709
1646162400000|2022-03-01 19:20:00|10178.3|10175.5|10183.6|10180.8|10202.7|10199.9|10174.4|10171.6|4939
1646162700000|2022-03-01 19:25:00|10183.8|10181|10219.7|10216.9|10253.8|10249.8|10139.3|10136.5|15860
1646163000000|2022-03-01 19:30:00|10219.4|10216.6|10228.5|10224.5|10238.9|10236.1|10206.8|10204|3690
1646163300000|2022-03-01 19:35:00|10231.8|10221.8|10300.9|10298.1|10318.2|10311.6|10227.2|10221.8|3519
1646163600000|2022-03-01 19:40:00|10300.3|10297.5|10295.2|10292.4|10313.6|10307.6|10283.1|10280.3|1724
1646163900000|2022-03-01 19:45:00|10295.6|10292.8|10319.2|10316.4|10327.5|10324.7|10289.5|10286.7|1676
1646164200000|2022-03-01 19:50:00|10319|10316.2|10279|10276.2|10322.3|10319.1|10275.2|10269.4|1290
1646164500000|2022-03-01 19:55:00|10279.2|10276.4|10273.4|10270.6|10293.8|10290.7|10252.7|10249.4|1443
1646164800000|2022-03-01 20:00:00|10273.8|10271|10291.4|10288.6|10302.5|10299.6|10262.6|10259.5|1522
1646165100000|2022-03-01 20:05:00|10291.7|10287.7|10302.6|10299.8|10305.2|10301.8|10270.9|10268.1|1787
1646165400000|2022-03-01 20:10:00|10302.9|10298.9|10298.7|10295.9|10323.2|10320.4|10291.5|10288.7|1070
1646165700000|2022-03-01 20:15:00|10299|10296.2|10294.2|10291.4|10307|10304.2|10286.8|10284|734
1646166000000|2022-03-01 20:20:00|10294.1|10291.3|10289.7|10286.9|10294.6|10291.8|10278.9|10276.1|766
1646166300000|2022-03-01 20:25:00|10290.7|10287.9|10305.2|10302.4|10318.9|10316|10285.8|10283|737
1646166600000|2022-03-01 20:30:00|10304.6|10301.8|10317|10314.2|10323.2|10320.4|10295.8|10292.9|947
1646166900000|2022-03-01 20:35:00|10317.6|10314.8|10314.3|10311.5|10324.9|10322.1|10313|10310.2|551
1646167200000|2022-03-01 20:40:00|10314.5|10311.7|10301.7|10298.9|10326.3|10323.5|10297.9|10295.1|639
1646167500000|2022-03-01 20:45:00|10301.9|10299.1|10320.4|10317.6|10322.2|10318.9|10292.9|10290.1|336
1646167800000|2022-03-01 20:50:00|10320.6|10317.8|10327.9|10325.1|10331.9|10329.1|10312.1|10309.3|686
1646168100000|2022-03-01 20:55:00|10327.6|10324.8|10353.5|10349.5|10353.5|10349.8|10315|10311.1|1545
1646168400000|2022-03-01 21:00:00|10353.3|10349.3|10364|10360|10376.1|10371.7|10339.7|10336.6|831
1646168700000|2022-03-01 21:05:00|10362.9|10360.1|10353.7|10350.9|10368.1|10363|10333.8|10328.1|418
1646169000000|2022-03-01 21:10:00|10354|10350|10402.2|10399.4|10406|10400.4|10351.5|10348.7|1165
1646169300000|2022-03-01 21:15:00|10403.7|10400.9|10394.7|10390.7|10408.5|10404.1|10383.8|10378.4|729
1646169600000|2022-03-01 21:20:00|10394.4|10391.6|10421.4|10418.6|10426.8|10420.6|10390.8|10384.3|1066
1646169900000|2022-03-01 21:25:00|10421.5|10418.7|10410|10406|10432.3|10427.7|10395.8|10389.1|1145
1646170200000|2022-03-01 21:30:00|10409.8|10405.8|10462|10458|10481.8|10474.8|10407.2|10400.8|1826
1646170500000|2022-03-01 21:35:00|10459.3|10456.5|10453.9|10451.1|10488.5|10482.9|10452.2|10444.2|882
1646170800000|2022-03-01 21:40:00|10453.1|10450.3|10489.2|10485.2|10497|10491.6|10452.2|10445.7|752
1646171100000|2022-03-01 21:45:00|10489.3|10485.3|10497.9|10495.1|10506.5|10498.8|10479.2|10473|598
1646171400000|2022-03-01 21:50:00|10499.7|10496.9|10493.7|10489.7|10515.3|10508|10493.2|10487|735
1646171700000|2022-03-01 21:55:00|10495.2|10485.2|10501.2|10498.4|10515.4|10508.7|10488.5|10482.3|519
1646175600000|2022-03-01 23:00:00|10589.8|10579.8|10542.7|10532.7|10612.4|10602.4|10512.4|10502.4|2201
1646175900000|2022-03-01 23:05:00|10542.8|10532.8|10562.1|10559.3|10580.9|10572.8|10540.1|10532.6|711
1646176200000|2022-03-01 23:10:00|10563|10559|10519.1|10515.1|10563.2|10559.4|10518|10511.6|447
1646176500000|2022-03-01 23:15:00|10513.8|10503.8|10476.6|10472.6|10514.8|10508.2|10458|10452.1|1100
1646176800000|2022-03-01 23:20:00|10476.4|10472.4|10439.7|10435.7|10479.1|10473.7|10409.8|10404.3|1048
1646177100000|2022-03-01 23:25:00|10441.2|10431.2|10517.9|10507.9|10525.7|10518|10433.5|10426.8|1028
1646177400000|2022-03-01 23:30:00|10518.2|10508.2|10492.7|10482.7|10518.2|10509.6|10480.1|10470.1|288
1646177700000|2022-03-01 23:35:00|10492.3|10482.3|10506.2|10502.2|10507.9|10502.4|10485.3|10478.7|223
1646178000000|2022-03-01 23:40:00|10507.9|10497.9|10503.2|10499.2|10538.7|10532.2|10498.3|10491.3|454
1646178300000|2022-03-01 23:45:00|10504.1|10501.3|10519.8|10509.8|10539.3|10530.4|10501.6|10496.2|613
1646178600000|2022-03-01 23:50:00|10520.5|10510.5|10516.1|10512.1|10528.3|10523.1|10505.4|10499.4|181
1646178900000|2022-03-01 23:55:00|10515.8|10513|10503.6|10500.8|10519.5|10514.2|10503.6|10497.2|150
1646179200000|2022-03-02 00:00:00|10503.3|10500.5|10467.4|10463.4|10503.3|10500.5|10453.6|10447.9|870
1646179500000|2022-03-02 00:05:00|10467.2|10463.2|10450.3|10447.5|10473.3|10468|10449.1|10444.4|567
1646179800000|2022-03-02 00:10:00|10450.1|10447.3|10456.5|10452.5|10465.2|10462.4|10446.4|10441.8|402
1646180100000|2022-03-02 00:15:00|10456.7|10452.7|10470.1|10467.3|10474.4|10470.2|10456.7|10452.7|386
1646180400000|2022-03-02 00:20:00|10469.8|10467|10458.6|10455.8|10479.6|10473.4|10454.5|10449.9|485
1646180700000|2022-03-02 00:25:00|10458.4|10455.6|10447.6|10444.8|10458.9|10455.6|10446.3|10442.9|317
1646181000000|2022-03-02 00:30:00|10447.9|10445.1|10438.7|10435.9|10449.6|10446.2|10422.8|10416.3|433
1646181300000|2022-03-02 00:35:00|10440.3|10437.5|10449.2|10446.4|10452.2|10448.8|10431.5|10425.9|272
1646181600000|2022-03-02 00:40:00|10449.5|10445.5|10450.8|10448|10458.6|10453.2|10448.2|10443.3|183
1646181900000|2022-03-02 00:45:00|10451.1|10447.1|10459.4|10456.6|10466.3|10463.5|10450|10447.1|218
1646182200000|2022-03-02 00:50:00|10459.9|10457.1|10467.2|10464.4|10468.6|10465.4|10458.6|10454.8|241
1646182500000|2022-03-02 00:55:00|10467.5|10464.7|10487.9|10477.9|10509.1|10501|10459.9|10454.9|894
1646182800000|2022-03-02 01:00:00|10487.7|10477.7|10480.2|10477.4|10511.3|10508.2|10447.2|10443.5|2168
1646183100000|2022-03-02 01:05:00|10480.5|10476.5|10515.1|10512.3|10517.2|10514.4|10474.2|10469|1013
1646183400000|2022-03-02 01:10:00|10515.4|10512.6|10514.5|10511.7|10527.6|10524.7|10504.6|10500.6|567
1646183700000|2022-03-02 01:15:00|10512.6|10509.8|10530.3|10527.5|10535.3|10532.5|10509.9|10507.1|1017
1646184000000|2022-03-02 01:20:00|10531.8|10529|10518.3|10515.5|10533.3|10530.5|10507|10504.2|790
1646184300000|2022-03-02 01:25:00|10517.7|10514.9|10523.7|10520.9|10536.7|10533.9|10513.4|10510.6|912
1646184600000|2022-03-02 01:30:00|10524.3|10521.5|10579.8|10577|10584.9|10582.1|10523.7|10520.9|1618
1646184900000|2022-03-02 01:35:00|10580.5|10577.7|10566|10563.2|10593.2|10590.4|10560.2|10557.4|918
1646185200000|2022-03-02 01:40:00|10566.3|10563.5|10608|10605.2|10621.2|10618.4|10564.4|10561.5|1569
1646185500000|2022-03-02 01:45:00|10610.7|10607.9|10614.9|10612.1|10633.1|10629.3|10604|10601.2|1247
1646185800000|2022-03-02 01:50:00|10615.6|10612.8|10670.8|10666.8|10687.3|10684.5|10612.4|10609.6|2812
1646186100000|2022-03-02 01:55:00|10670.5|10667.7|10702.9|10700.1|10723.3|10714.7|10655.5|10652.5|2069
1646186400000|2022-03-02 02:00:00|10703.1|10700.3|10748.8|10746|10750.4|10747.5|10685.8|10681.5|1975
1646186700000|2022-03-02 02:05:00|10749.1|10745.1|10703.1|10699.1|10760|10752.5|10701.8|10699|1749
1646187000000|2022-03-02 02:10:00|10702.9|10698.9|10672.6|10668.6|10727.8|10725|10664.9|10661.5|1695
1646187300000|2022-03-02 02:15:00|10675.9|10665.9|10680.5|10670.5|10689.3|10685.9|10640.8|10637.1|2388
1646187600000|2022-03-02 02:20:00|10677.2|10673.2|10668.7|10664.7|10688.4|10685.5|10636.3|10631|1318
1646187900000|2022-03-02 02:25:00|10667.6|10664.8|10714.3|10710.3|10717.6|10712.2|10664.6|10659.8|1202
1646188200000|2022-03-02 02:30:00|10713.2|10710.4|10723.4|10720.6|10726.5|10723.2|10697.6|10690.6|1281
1646188500000|2022-03-02 02:35:00|10723.8|10721|10742.5|10738.5|10743.5|10739.6|10692.5|10686|1367
1646188800000|2022-03-02 02:40:00|10743.5|10739.5|10763.8|10761|10786.7|10781.3|10741.4|10738.5|2959
1646189100000|2022-03-02 02:45:00|10766.8|10756.8|10743.1|10740.3|10785.7|10782.9|10734.8|10730.8|1658
1646189400000|2022-03-02 02:50:00|10744|10741.2|10771.1|10768.3|10786.8|10784|10741.3|10738.5|1870
1646189700000|2022-03-02 02:55:00|10769.8|10767|10759.8|10757|10775.4|10772.3|10729|10725.2|1607
1646190000000|2022-03-02 03:00:00|10759.1|10756.3|10725|10721|10761.6|10758.8|10712.3|10709.2|878
1646190300000|2022-03-02 03:05:00|10724.1|10721.3|10696.1|10692.1|10729.2|10722.6|10694.4|10691.5|808
1646190600000|2022-03-02 03:10:00|10695.8|10693|10676.8|10674|10704.6|10699.2|10676.8|10671.2|866
1646190900000|2022-03-02 03:15:00|10678.1|10674.1|10730|10727.2|10740|10735.8|10674.4|10668.6|1337
1646191200000|2022-03-02 03:20:00|10730.9|10726.9|10760|10756|10772.9|10768.4|10730.9|10726.9|1023
1646191500000|2022-03-02 03:25:00|10759.1|10756.3|10760.9|10758.1|10775.9|10769.2|10749.1|10746.3|653
1646191800000|2022-03-02 03:30:00|10761.9|10759.1|10749.2|10746.4|10762.8|10759.1|10744.8|10741.8|795
1646192100000|2022-03-02 03:35:00|10747.2|10744.4|10727|10723|10747.2|10744.4|10711.2|10708.4|749
1646192400000|2022-03-02 03:40:00|10726.8|10722.8|10721.3|10718.5|10731.5|10725.9|10703.8|10698.1|816
1646192700000|2022-03-02 03:45:00|10721.5|10718.7|10716.8|10714|10745.7|10740.7|10712.4|10708.8|525
1646193000000|2022-03-02 03:50:00|10715.8|10713|10703.7|10699.7|10722.4|10719.1|10695.2|10690.2|393
1646193300000|2022-03-02 03:55:00|10704.3|10700.3|10696.7|10693.9|10706.8|10701.4|10689.3|10684.7|687
1646193600000|2022-03-02 04:00:00|10697.2|10694.4|10660.9|10650.9|10698.2|10695.4|10658.7|10650.7|1223
1646193900000|2022-03-02 04:05:00|10660.2|10650.2|10694|10690|10713.2|10704.3|10644.4|10635.5|686
1646194200000|2022-03-02 04:10:00|10695.5|10685.5|10692.5|10688.5|10724.6|10718.2|10690.4|10683.8|609
1646194500000|2022-03-02 04:15:00|10691.6|10688.8|10724.5|10720.5|10729.8|10725.2|10691.6|10686.3|420
1646194800000|2022-03-02 04:20:00|10724.2|10721.4|10718.3|10715.5|10738.7|10735.8|10699.5|10693.3|604
1646195100000|2022-03-02 04:25:00|10718.6|10714.6|10722|10718|10725.9|10719.5|10710.1|10707.3|203
1646195400000|2022-03-02 04:30:00|10721.7|10718.9|10715.2|10712.4|10738.7|10734.1|10713.9|10709.7|432
1646195700000|2022-03-02 04:35:00|10715|10712.2|10711.6|10708.8|10725.1|10722.3|10709.7|10706.6|307
1646196000000|2022-03-02 04:40:00|10711.9|10709.1|10710.6|10707.8|10718.9|10715.4|10704.8|10701.9|234
1646196300000|2022-03-02 04:45:00|10710.4|10707.6|10711.5|10707.5|10717.5|10714.4|10704.8|10702|177
1646196600000|2022-03-02 04:50:00|10711.3|10707.3|10712.5|10709.7|10723.6|10720.5|10711.2|10706.3|187
1646196900000|2022-03-02 04:55:00|10712.3|10709.5|10706.2|10702.2|10716.9|10711.8|10697.7|10692.3|300
1646197200000|2022-03-02 05:00:00|10706|10702|10713|10709|10718.4|10712.9|10698.6|10695.8|241
1646197500000|2022-03-02 05:05:00|10713.3|10709.3|10709.6|10706.8|10718.3|10714.5|10707.1|10704.1|137
1646197800000|2022-03-02 05:10:00|10710.5|10706.5|10712.6|10709.8|10722.5|10719.7|10707.6|10702.7|202
1646198100000|2022-03-02 05:15:00|10713.4|10710.6|10695.3|10692.5|10714.1|10711.3|10690.4|10687.4|517
1646198400000|2022-03-02 05:20:00|10694.7|10691.9|10696.7|10693.9|10699.3|10696.3|10691.7|10687.3|173
1646198700000|2022-03-02 05:25:00|10694.7|10691.9|10694.4|10691.6|10703.4|10699|10677.4|10674.3|370
1646199000000|2022-03-02 05:30:00|10695|10692.2|10681.2|10678.4|10700.9|10697|10669.8|10666.4|402
1646199300000|2022-03-02 05:35:00|10680.6|10677.8|10686.9|10684.1|10692.6|10689.2|10675.4|10672.5|338
1646199600000|2022-03-02 05:40:00|10688.7|10685.9|10676.7|10673.9|10691.8|10688.9|10673.2|10668.7|230
1646199900000|2022-03-02 05:45:00|10676.8|10674|10661|10658.2|10694.3|10691.1|10656.8|10652.2|584
1646200200000|2022-03-02 05:50:00|10661.5|10658.7|10662.6|10659.8|10671.4|10666.2|10654|10650.5|398
1646200500000|2022-03-02 05:55:00|10662|10659.2|10661.9|10659.1|10674|10670.3|10660.4|10655.4|267
1646200800000|2022-03-02 06:00:00|10661.6|10658.8|10660.2|10656.2|10682.6|10675.7|10650.4|10644.1|520
1646201100000|2022-03-02 06:05:00|10660.4|10656.4|10654.8|10644.8|10676.1|10670.3|10648.1|10642.1|376
1646201400000|2022-03-02 06:10:00|10652.1|10648.1|10666.8|10664|10677.2|10671|10644.2|10638.9|372
1646201700000|2022-03-02 06:15:00|10667|10664.2|10693.4|10690.6|10715.7|10708.7|10662.6|10656.8|829
1646202000000|2022-03-02 06:20:00|10694.5|10690.5|10698.2|10694.2|10719.4|10712.4|10693|10686.6|380
1646202300000|2022-03-02 06:25:00|10698|10694|10685.3|10682.5|10712.8|10705.9|10685.3|10680.7|279
1646202600000|2022-03-02 06:30:00|10685.6|10682.8|10725|10721|10728.7|10723.7|10685.6|10679.1|684
1646202900000|2022-03-02 06:35:00|10724.8|10720.8|10759.4|10756.6|10778.3|10774.8|10719.6|10714.8|872
1646203200000|2022-03-02 06:40:00|10759.7|10755.7|10813.7|10809.7|10825.6|10818.3|10759.7|10754|1587
1646203500000|2022-03-02 06:45:00|10813.9|10809.9|10818.5|10814.5|10835|10829.2|10799.5|10794.2|1051
1646203800000|2022-03-02 06:50:00|10817.6|10814.8|10852.3|10849.5|10873.2|10869.3|10816.9|10810.4|1262
1646204100000|2022-03-02 06:55:00|10852.6|10848.6|10834.1|10824.1|10868.5|10862.3|10830.9|10823.8|1044
1646204400000|2022-03-02 07:00:00|10832.4|10829.6|10785|10775|10837.1|10831.5|10767.4|10764.2|1565
1646204700000|2022-03-02 07:05:00|10782.3|10778.3|10797.2|10787.2|10799.8|10795.5|10743.5|10736|1273
1646205000000|2022-03-02 07:10:00|10795.9|10791.9|10806.2|10803.4|10826.2|10819.8|10795|10791.2|895
1646205300000|2022-03-02 07:15:00|10806.4|10803.6|10831.2|10828.4|10833.8|10830.3|10795.7|10789.9|1033
1646205600000|2022-03-02 07:20:00|10831.5|10828.7|10837.5|10834.7|10841.8|10838.1|10821.4|10818.6|845
1646205900000|2022-03-02 07:25:00|10837|10834.2|10817.1|10814.3|10839.6|10835.7|10803.3|10800.5|1092
1646206200000|2022-03-02 07:30:00|10816.7|10813.9|10831.9|10829.1|10840.4|10834.9|10805.9|10801.6|1450
1646206500000|2022-03-02 07:35:00|10831.8|10829|10880|10877.2|10910.5|10907.7|10831.8|10829|3347
1646206800000|2022-03-02 07:40:00|10880.6|10877.8|10962.9|10960.1|10962.9|10960.1|10880.2|10876.5|3483
1646207100000|2022-03-02 07:45:00|10963.8|10961|10921.4|10917.4|10969.8|10966.7|10913.6|10908.9|1936
1646207400000|2022-03-02 07:50:00|10921|10917|10976.4|10972.4|11003.1|10999.4|10919.8|10916.4|2670
1646207700000|2022-03-02 07:55:00|10976.6|10972.6|10956.7|10952.7|10976.6|10973.2|10900.5|10894.1|2424
1646208000000|2022-03-02 08:00:00|10956.9|10952.9|10905.7|10901.7|10957.8|10952.9|10856.2|10851.2|2641
1646208300000|2022-03-02 08:05:00|10903.3|10899.3|10867.1|10857.1|10910.9|10904.3|10844.3|10839.1|1743
1646208600000|2022-03-02 08:10:00|10864.1|10861.3|10866.6|10862.6|10881.3|10875.9|10834.2|10828.6|1268
1646208900000|2022-03-02 08:15:00|10870.9|10860.9|10876.8|10866.8|10900.4|10897|10854.9|10849.2|1185
1646209200000|2022-03-02 08:20:00|10874.1|10870.1|10860.2|10850.2|10882.2|10876.3|10841.5|10835|962
1646209500000|2022-03-02 08:25:00|10860.8|10850.8|10812.7|10808.7|10869.2|10862|10811.4|10805.3|1968
1646209800000|2022-03-02 08:30:00|10811.8|10809|10826.4|10822.4|10831.7|10826.3|10787|10780.6|1502
1646210100000|2022-03-02 08:35:00|10826.2|10822.2|10801.5|10791.5|10837.5|10830.5|10778.8|10772.7|1166
1646210400000|2022-03-02 08:40:00|10800.9|10790.9|10832.8|10828.8|10844.7|10835.9|10788.7|10782.4|1593
1646210700000|2022-03-02 08:45:00|10833.3|10829.3|10825.9|10821.9|10836.6|10830.9|10803.3|10796.6|781
1646211000000|2022-03-02 08:50:00|10825.6|10822.8|10817.5|10813.5|10827.2|10822.8|10780.2|10775.6|1012
1646211300000|2022-03-02 08:55:00|10817.2|10814.4|10877.3|10874.5|10878.9|10874.5|10813|10804.9|1701
1646211600000|2022-03-02 09:00:00|10870.4|10866.4|10894.3|10891.5|10915.9|10909|10863.5|10857.3|1404
1646211900000|2022-03-02 09:05:00|10894.6|10890.6|10865.3|10861.3|10894.6|10890.6|10858.5|10852.2|857
1646212200000|2022-03-02 09:10:00|10868|10865.2|10855.4|10845.4|10872.1|10866|10847|10841.4|810
1646212500000|2022-03-02 09:15:00|10854|10844|10806.9|10804.1|10854|10846.5|10806|10801.7|1242
1646212800000|2022-03-02 09:20:00|10807.2|10803.2|10762.9|10760.1|10810.8|10804.4|10759.5|10754.5|1825
1646213100000|2022-03-02 09:25:00|10763|10759|10732|10728|10763|10759|10707.7|10701.3|2563
1646213400000|2022-03-02 09:30:00|10731.9|10729.1|10741.2|10731.2|10752|10744.1|10698.4|10692.8|3332
1646213700000|2022-03-02 09:35:00|10737.9|10733.9|10732.4|10722.4|10745.8|10738.7|10707.4|10701.8|1145
1646214000000|2022-03-02 09:40:00|10728.5|10724.5|10812.4|10808.4|10816.9|10812.2|10708.9|10705.2|2057
1646214300000|2022-03-02 09:45:00|10815.9|10805.9|10783.4|10779.4|10819.3|10811.7|10778.7|10773.1|1496
1646214600000|2022-03-02 09:50:00|10785.5|10775.5|10776.8|10772.8|10798.9|10792.2|10765.3|10759.7|1073
1646214900000|2022-03-02 09:55:00|10776.5|10773.7|10758|10755.2|10782.5|10777.1|10744.8|10740.4|1019
1646215200000|2022-03-02 10:00:00|10758.2|10755.4|10729.6|10726.8|10772|10767|10729.6|10726.8|662
1646215500000|2022-03-02 10:05:00|10729.8|10727|10723.3|10720.5|10732|10729.2|10709.2|10704.2|960
1646215800000|2022-03-02 10:10:00|10727.5|10717.5|10749.9|10745.9|10753.3|10746.9|10708.3|10704.1|711
1646216100000|2022-03-02 10:15:00|10749.8|10745.8|10777.2|10767.2|10789.9|10784.3|10740.9|10735.5|1347
1646216400000|2022-03-02 10:20:00|10777.8|10767.8|10768|10758|10782.8|10777.3|10754.2|10748.8|510
1646216700000|2022-03-02 10:25:00|10767.8|10757.8|10730.9|10726.9|10768|10762|10721.6|10716.8|775
1646217000000|2022-03-02 10:30:00|10730.6|10727.8|10718.9|10716.1|10738.6|10732.6|10713.9|10709.7|609
1646217300000|2022-03-02 10:35:00|10719.8|10715.8|10699|10695|10742|10738.6|10682.8|10675.1|1486
1646217600000|2022-03-02 10:40:00|10698.2|10694.2|10661.8|10657.8|10700.1|10696.3|10635|10628.6|2021
1646217900000|2022-03-02 10:45:00|10662.4|10658.4|10607.6|10597.6|10666.7|10659.4|10595.7|10589.9|1752
1646218200000|2022-03-02 10:50:00|10604.3|10600.3|10618.5|10614.5|10627.6|10623.3|10601.2|10598.1|1021
1646218500000|2022-03-02 10:55:00|10621.8|10611.8|10623.1|10619.1|10636|10629.7|10605.9|10599.8|1008
1646218800000|2022-03-02 11:00:00|10622.8|10620|10617|10613|10634.3|10628.5|10600.7|10596|1236
1646219100000|2022-03-02 11:05:00|10619.7|10609.7|10647.9|10637.9|10658.9|10652.7|10607.8|10605|1202
1646219400000|2022-03-02 11:10:00|10644.6|10640.6|10662|10659.2|10684.2|10678.4|10644.6|10637.7|1608
1646219700000|2022-03-02 11:15:00|10663.2|10653.2|10697.5|10693.5|10708.9|10706.1|10659.2|10652.4|1363
1646220000000|2022-03-02 11:20:00|10697.2|10694.4|10688.4|10684.4|10719.2|10716.4|10685.9|10680.6|891
1646220300000|2022-03-02 11:25:00|10691.7|10681.7|10709|10705|10728.1|10720.9|10687|10680.1|1024
1646220600000|2022-03-02 11:30:00|10708.1|10705.3|10701.6|10697.6|10716.7|10710.5|10690.3|10684.9|836
1646220900000|2022-03-02 11:35:00|10701.8|10697.8|10723.8|10721|10740.7|10734.2|10699.5|10693.6|703
1646221200000|2022-03-02 11:40:00|10723.6|10720.8|10748.5|10744.5|10777.2|10770|10710.4|10705|1387
1646221500000|2022-03-02 11:45:00|10748.4|10745.6|10787|10783|10795.3|10788.5|10739.6|10733.1|1797
1646221800000|2022-03-02 11:50:00|10789.7|10779.7|10820.9|10818.1|10827.6|10822.9|10779.1|10773.3|1693
1646222100000|2022-03-02 11:55:00|10820.8|10818|10832.9|10828.9|10853.2|10847.9|10820.8|10815.4|1691
1646222400000|2022-03-02 12:00:00|10832.6|10829.8|10796.1|10792.1|10839|10832.8|10791.5|10785.4|1448
1646222700000|2022-03-02 12:05:00|10796.3|10792.3|10759.1|10755.1|10800.6|10793.8|10750.4|10745|1285
1646223000000|2022-03-02 12:10:00|10759.3|10755.3|10769|10765|10794.7|10788|10759.1|10752.8|1354
1646223300000|2022-03-02 12:15:00|10768.8|10764.8|10739.4|10735.4|10771.7|10766.3|10725.5|10720.3|1336
1646223600000|2022-03-02 12:20:00|10741.9|10731.9|10752.6|10749.8|10758.2|10752.4|10702|10697.1|2151
1646223900000|2022-03-02 12:25:00|10757.2|10747.2|10786.7|10782.7|10789.6|10785.2|10746.3|10736.7|1650
1646224200000|2022-03-02 12:30:00|10786.4|10783.6|10799.7|10796.9|10827|10824.2|10773.9|10769.9|1925
1646224500000|2022-03-02 12:35:00|10799.1|10796.3|10821.9|10819.1|10830.3|10827.1|10768.6|10763.9|1584
1646224800000|2022-03-02 12:40:00|10822.1|10819.3|10828.3|10824.3|10843.8|10840.5|10796.8|10788.9|2539
1646225100000|2022-03-02 12:45:00|10827.3|10823.3|10850.6|10847.8|10877.3|10870.3|10817.8|10812.8|2443
1646225400000|2022-03-02 12:50:00|10850.8|10848|10879.6|10876.8|10886.9|10882.4|10835.7|10831.6|2117
1646225700000|2022-03-02 12:55:00|10879.9|10877.1|10889.3|10886.5|10892.7|10889.9|10867.4|10862.5|1589
1646226000000|2022-03-02 13:00:00|10889.5|10886.7|10933.4|10930.6|10938.8|10936|10874.5|10871.7|5040
1646226300000|2022-03-02 13:05:00|10934.3|10931.5|10960.5|10957.7|10980.1|10977.3|10927.5|10923.5|4766
1646226600000|2022-03-02 13:10:00|10960.2|10957.4|11017.9|11015.1|11024.1|11017.4|10955.2|10952.3|3523
1646226900000|2022-03-02 13:15:00|11018.2|11014.2|11050.3|11047.5|11090.6|11084.2|11018.2|11013.9|7242
1646227200000|2022-03-02 13:20:00|11050|11047.2|11044.7|11041.9|11059.7|11056.2|11019.8|11017|4178
1646227500000|2022-03-02 13:25:00|11045.2|11042.4|10968.9|10966.1|11045.2|11042.4|10957.5|10954.7|5093
1646227800000|2022-03-02 13:30:00|10970.4|10967.6|10975.5|10972.7|11003|11000.2|10939|10936.2|4916
1646228100000|2022-03-02 13:35:00|10975.2|10972.4|10989.8|10987|11002.5|10999.7|10962.6|10959.8|2782
1646228400000|2022-03-02 13:40:00|10990.1|10987.3|10960.5|10957.7|11040|11036.9|10959.9|10957.1|3803
1646228700000|2022-03-02 13:45:00|10961.4|10957.4|10924.5|10921.7|10970|10967.2|10913.9|10910.5|4214
1646229000000|2022-03-02 13:50:00|10925.4|10921.4|10946.1|10943.3|10971.6|10968.8|10925.4|10921.4|3113
1646229300000|2022-03-02 13:55:00|10946.3|10943.5|10924.5|10920.5|10954|10951.1|10899.7|10894.6|3233
1646229600000|2022-03-02 14:00:00|10926|10916|10866.3|10863.5|10930|10924|10849.5|10846.7|5070
1646229900000|2022-03-02 14:05:00|10866.2|10863.4|10838.6|10835.8|10875.7|10872.6|10820.3|10817.1|4527
1646230200000|2022-03-02 14:10:00|10838.9|10836.1|10838.4|10835.6|10858.2|10854.4|10817|10814.2|4082
1646230500000|2022-03-02 14:15:00|10839|10836.2|10858.3|10855.5|10865.1|10860.1|10823.9|10820.9|2901
1646230800000|2022-03-02 14:20:00|10857.5|10854.7|10896.9|10894.1|10902.8|10899.7|10848.7|10844.9|3244
1646231100000|2022-03-02 14:25:00|10896.7|10893.9|10827.1|10824.3|10896.7|10893.9|10807.3|10804.5|5062
1646231400000|2022-03-02 14:30:00|10826.5|10823.7|10831.4|10828.6|10852.8|10850|10796.5|10793.7|3816
1646231700000|2022-03-02 14:35:00|10831.1|10828.3|10774.1|10771.3|10846|10843.2|10773.1|10770.3|4576
1646232000000|2022-03-02 14:40:00|10773.1|10770.3|10775.7|10772.9|10809.3|10806.5|10767.9|10765.1|3930
1646232300000|2022-03-02 14:45:00|10776|10773.2|10698.8|10696|10776|10773.2|10670|10667.2|8549
1646232600000|2022-03-02 14:50:00|10699|10696.2|10724.4|10721.6|10728.8|10725.2|10688.5|10685.7|4951
1646232900000|2022-03-02 14:55:00|10724.5|10721.7|10712.1|10709.3|10740.7|10734.9|10695|10692.2|5073
1646233200000|2022-03-02 15:00:00|10711.8|10709|10766|10763.2|10804.6|10801.8|10710.9|10708.1|4925
1646233500000|2022-03-02 15:05:00|10766.2|10763.4|10732.8|10730|10772.8|10770|10722.1|10719.3|3060
1646233800000|2022-03-02 15:10:00|10732|10729.2|10702|10699.2|10734.3|10731.5|10682.6|10679.8|3772
1646234100000|2022-03-02 15:15:00|10701.8|10699|10706.3|10703.5|10714|10711.2|10684.9|10682.1|2723
1646234400000|2022-03-02 15:20:00|10706.5|10703.7|10685.7|10682.9|10723.3|10720.5|10629.2|10624.3|5987
1646234700000|2022-03-02 15:25:00|10685.1|10682.3|10662.2|10658.2|10697.9|10695.1|10656.4|10649.8|4368
1646235000000|2022-03-02 15:30:00|10661.8|10657.8|10741.3|10738.5|10763.1|10760.3|10659.1|10654.1|5614
1646235300000|2022-03-02 15:35:00|10741.1|10738.3|10613|10610.2|10743.7|10740.9|10594.9|10592.1|6293
1646235600000|2022-03-02 15:40:00|10612.4|10609.6|10645.1|10642.3|10652.6|10649.6|10584|10577.3|6141
1646235900000|2022-03-02 15:45:00|10645.3|10642.5|10611.9|10609.1|10662|10659.2|10596|10593.2|3852
1646236200000|2022-03-02 15:50:00|10611.1|10608.3|10573.5|10570.7|10631.3|10628.5|10558.4|10555.6|5418
1646236500000|2022-03-02 15:55:00|10572.9|10570.1|10451.7|10448.9|10572.9|10570.1|10387.5|10378.8|13061
1646236800000|2022-03-02 16:00:00|10452.6|10448.6|10531.5|10528.7|10543.5|10540.6|10452.2|10447.9|8030
1646237100000|2022-03-02 16:05:00|10532|10529.2|10544.4|10541.6|10580.1|10577.3|10524.2|10521.4|5796
1646237400000|2022-03-02 16:10:00|10545|10542.2|10549.6|10545.6|10555.9|10551.4|10447.9|10443.3|5764
1646237700000|2022-03-02 16:15:00|10549.2|10545.2|10483.5|10480.7|10571.1|10566.8|10468.9|10462.3|3729
1646238000000|2022-03-02 16:20:00|10480.2|10476.2|10516|10512|10551|10543.8|10458.6|10455.8|3976
1646238300000|2022-03-02 16:25:00|10515.1|10512.3|10627.1|10623.1|10638.7|10635|10508.8|10503.3|6170
1646238600000|2022-03-02 16:30:00|10626.3|10622.3|10547.2|10544.4|10640.5|10634.4|10503.2|10496.8|8083
1646238900000|2022-03-02 16:35:00|10546|10543.2|10598.2|10594.2|10618.9|10615.5|10513.8|10511|5272
1646239200000|2022-03-02 16:40:00|10597.3|10594.5|10639.5|10636.7|10645.9|10642|10573.1|10568.7|3791
1646239500000|2022-03-02 16:45:00|10639.2|10636.4|10621.1|10618.3|10664.1|10656.7|10603.7|10600.9|3385
1646239800000|2022-03-02 16:50:00|10623.8|10619.8|10670.9|10668.1|10674.3|10670.2|10616.7|10613.6|2887
1646240100000|2022-03-02 16:55:00|10672.1|10669.3|10712.3|10709.5|10717.6|10714.8|10667|10663.2|4052
1646240400000|2022-03-02 17:00:00|10712.9|10710.1|10670.2|10667.4|10714.1|10711|10662.2|10659.4|2506
1646240700000|2022-03-02 17:05:00|10669.6|10666.8|10650.3|10647.5|10677.9|10673.6|10641.8|10639|2990
1646241000000|2022-03-02 17:10:00|10651.3|10648.5|10660.4|10657.6|10672.3|10669.5|10642.8|10639.4|2344
1646241300000|2022-03-02 17:15:00|10660.1|10657.3|10699.9|10697.1|10703.5|10700.7|10659.4|10656.6|2576
1646241600000|2022-03-02 17:20:00|10699.1|10696.3|10719.4|10716.6|10724.1|10721|10678.5|10674.7|1941
1646241900000|2022-03-02 17:25:00|10718.1|10715.3|10697.6|10694.8|10719.7|10716.9|10684.7|10681.9|1834
1646242200000|2022-03-02 17:30:00|10698.1|10695.3|10772.5|10769.7|10776.5|10773.1|10692.2|10689.4|3704
1646242500000|2022-03-02 17:35:00|10772.8|10768.8|10759.5|10756.7|10806.3|10801.1|10755.3|10749.1|3325
1646242800000|2022-03-02 17:40:00|10759.7|10756.9|10751.4|10748.6|10778.6|10775.8|10749.4|10744.5|1459
1646243100000|2022-03-02 17:45:00|10750.8|10748|10753.9|10749.9|10796.6|10790.8|10743.2|10740.4|1932
1646243400000|2022-03-02 17:50:00|10753|10750.2|10780.5|10777.7|10781.5|10778.7|10752.1|10749.3|1395
1646243700000|2022-03-02 17:55:00|10780.8|10778|10764.6|10760.6|10790.4|10786.7|10752.9|10749.8|1574
1646244000000|2022-03-02 18:00:00|10763.3|10760.5|10693.6|10690.8|10767.4|10763.5|10681.2|10678.1|3599
1646244300000|2022-03-02 18:05:00|10694.1|10691.3|10721.1|10718.3|10721.1|10718.3|10690.8|10688|1892
1646244600000|2022-03-02 18:10:00|10722|10719.2|10747.7|10744.9|10759.1|10755.9|10718.1|10715.3|2325
1646244900000|2022-03-02 18:15:00|10748|10745.2|10826.1|10823.3|10830.3|10825.1|10731.3|10728.5|3849
1646245200000|2022-03-02 18:20:00|10825.9|10823.1|10789.7|10786.9|10849.3|10846.5|10776.9|10773.4|3832
1646245500000|2022-03-02 18:25:00|10790.7|10787.9|10768.6|10764.6|10791|10787.9|10756.4|10753.6|2555
1646245800000|2022-03-02 18:30:00|10768.3|10765.5|10811.6|10808.8|10822.4|10818.6|10760.5|10753.5|1756
1646246100000|2022-03-02 18:35:00|10811.9|10807.9|10785.6|10782.8|10811.9|10809|10773.6|10770.2|1379
1646246400000|2022-03-02 18:40:00|10785.9|10781.9|10807.2|10804.4|10837.5|10834.7|10782|10776.6|2976
1646246700000|2022-03-02 18:45:00|10806.9|10804.1|10804.3|10801.5|10826.9|10819.9|10794.5|10791.7|2114
1646247000000|2022-03-02 18:50:00|10804.1|10801.3|10818.6|10814.6|10820.5|10816.6|10786.8|10782.4|1997
1646247300000|2022-03-02 18:55:00|10818.3|10815.5|10850.6|10840.6|10850.6|10844.2|10810.6|10806.4|2007
1646247600000|2022-03-02 19:00:00|10850.8|10840.8|10896.7|10893.9|10898.5|10893.9|10833.6|10827.4|3827
1646247900000|2022-03-02 19:05:00|10896.2|10893.4|10944.9|10942.1|10951.1|10946.7|10889.4|10882.6|3852
1646248200000|2022-03-02 19:10:00|10945.8|10941.8|10945.3|10942.5|10964.9|10962.1|10932.7|10929.9|4244
1646248500000|2022-03-02 19:15:00|10944.3|10941.5|10889.9|10887.1|10961.2|10958.4|10887|10883.6|4221
1646248800000|2022-03-02 19:20:00|10889.5|10886.7|10907.4|10904.6|10914|10909|10876.4|10873.6|4549
1646249100000|2022-03-02 19:25:00|10907.6|10904.8|10929.3|10926.5|10941.3|10938.5|10886.4|10883.6|11620
1646249400000|2022-03-02 19:30:00|10929.5|10926.7|10953.6|10950.8|10965.9|10963.1|10921.4|10918.1|4709
1646249700000|2022-03-02 19:35:00|10953.1|10950.3|10949.3|10946.5|10981.5|10978.1|10930.9|10928.1|2703
1646250000000|2022-03-02 19:40:00|10949.5|10946.7|10934|10931.2|10952.3|10949.5|10923.1|10920.3|2094
1646250300000|2022-03-02 19:45:00|10934.3|10931.5|10961.1|10958.3|10986.4|10983.6|10933|10930.2|1990
1646250600000|2022-03-02 19:50:00|10963|10959|11090.6|11086.6|11100.1|11094.6|10940.1|10937.3|4615
1646250900000|2022-03-02 19:55:00|11090.4|11086.4|11043.9|11041.1|11093.1|11089.4|11030.1|11024.7|3417
1646251200000|2022-03-02 20:00:00|11044.2|11040.2|11060.1|11057.3|11071.3|11066.3|11021.5|11015.7|2089
1646251500000|2022-03-02 20:05:00|11060.3|11057.5|11022.9|11020.1|11073.3|11069.6|11009.9|11006.3|2928
1646251800000|2022-03-02 20:10:00|11024|11020|11039.9|11037.1|11045.8|11043|11008.7|11005.8|1270
1646252100000|2022-03-02 20:15:00|11040.2|11036.2|11061.9|11059.1|11075.3|11072.5|11028.3|11025.5|1482
1646252400000|2022-03-02 20:20:00|11062.4|11059.6|11054.2|11051.4|11089.1|11086.2|11044|11038.8|1412
1646252700000|2022-03-02 20:25:00|11053.8|11051|11070.3|11067.5|11081.2|11078.3|11051|11045.6|823
1646253000000|2022-03-02 20:30:00|11070.5|11067.7|11077.7|11074.9|11085.9|11082.3|11056.8|11054|851
1646253300000|2022-03-02 20:35:00|11077.4|11073.4|11029.9|11027.1|11078.2|11075.4|11021.9|11018.8|1786
1646253600000|2022-03-02 20:40:00|11030.3|11027.5|11039.7|11035.7|11047.3|11041.7|11022.7|11017.5|1152
1646253900000|2022-03-02 20:45:00|11039.9|11035.9|11014.6|11011.8|11051|11046|11012.5|11009.4|953
1646254200000|2022-03-02 20:50:00|11015.1|11012.3|10986.8|10984|11036.8|11034|10982.5|10979.7|1484
1646254500000|2022-03-02 20:55:00|10986.6|10983.8|10997.5|10987.5|11014.3|11011.5|10967.8|10962.4|1580
1646254800000|2022-03-02 21:00:00|10995|10991|10959.4|10949.4|11000.7|10993.3|10947.7|10941.2|1352
1646255100000|2022-03-02 21:05:00|10960.5|10950.5|10970.7|10966.7|10979.7|10972.6|10950.4|10943.8|644
1646255400000|2022-03-02 21:10:00|10970.5|10966.5|10988|10984|10993.1|10987.7|10953|10949.4|544
1646255700000|2022-03-02 21:15:00|10987.6|10983.6|10980.8|10976.8|11004.2|10999.4|10967.2|10962.1|935
1646256000000|2022-03-02 21:20:00|10976.8|10974|10994.1|10984.1|11002.9|10996.6|10974.3|10971.2|296
1646256300000|2022-03-02 21:25:00|10994.3|10984.3|11000.3|10996.3|11009.6|11004.4|10989.2|10982.8|451
1646256600000|2022-03-02 21:30:00|11000.1|10996.1|10987.8|10977.8|11002.6|10996.4|10973.2|10966.8|387
1646256900000|2022-03-02 21:35:00|10987.6|10977.6|10989|10979|10993.8|10988.9|10974.4|10968|332
1646257200000|2022-03-02 21:40:00|10984.7|10980.7|10984.7|10980.7|10992.5|10986.1|10960|10953.5|747
1646257500000|2022-03-02 21:45:00|10988|10978|11012|11002|11012|11006.1|10981.8|10975.4|629
1646257800000|2022-03-02 21:50:00|11008.7|11004.7|10991.3|10981.3|11012.8|11006|10988|10981.1|271
1646258100000|2022-03-02 21:55:00|10991.5|10981.5|10992.2|10988.2|10996.2|10989.3|10972.1|10965.9|487
1646262000000|2022-03-02 23:00:00|10985.7|10975.7|10925|10915|10987|10980.1|10921.1|10915|770
1646262300000|2022-03-02 23:05:00|10925.5|10915.5|10957.9|10947.9|10980.9|10974.4|10913.6|10907.2|591
1646262600000|2022-03-02 23:10:00|10958.1|10948.1|10931.3|10927.3|10963.8|10953.8|10931.3|10924.6|226
1646262900000|2022-03-02 23:15:00|10930.4|10927.6|10964.8|10954.8|10970.1|10966.8|10930.4|10924.6|412
1646263200000|2022-03-02 23:20:00|10964.3|10954.3|10943.6|10933.6|10964.4|10954.4|10937|10932.4|281
1646263500000|2022-03-02 23:25:00|10943.8|10933.8|10926.6|10923.8|10944.4|10938.3|10925.1|10922.3|215
1646263800000|2022-03-02 23:30:00|10926.8|10924|10937.8|10933.8|10941.9|10936.4|10923.3|10920.5|244
1646264100000|2022-03-02 23:35:00|10938.4|10934.4|10924.2|10921.4|10942.5|10936.9|10919.2|10914.6|189
1646264400000|2022-03-02 23:40:00|10924.5|10920.5|10914.8|10912|10928.4|10922.9|10914.8|10911.1|139
1646264700000|2022-03-02 23:45:00|10915|10912.2|10929.3|10926.5|10963.3|10954.5|10915|10909.4|523
1646265000000|2022-03-02 23:50:00|10929.1|10926.3|10939.6|10936.8|10940.1|10936.8|10926.3|10920.9|166
1646265300000|2022-03-02 23:55:00|10939.8|10937|10935.3|10931.3|10959.8|10952.2|10925.9|10921.6|403
1646265600000|2022-03-03 00:00:00|10935.1|10931.1|10938.8|10928.8|10963.5|10956.5|10924.9|10920.5|405
1646265900000|2022-03-03 00:05:00|10939.4|10929.4|10931.8|10929|10943.2|10937.8|10923|10917|205
1646266200000|2022-03-03 00:10:00|10931.4|10928.6|10955.5|10951.5|10957.2|10954.4|10931.4|10927.2|198
1646266500000|2022-03-03 00:15:00|10955.2|10952.4|11011.2|11008.4|11021|11015.4|10952.5|10946.5|923
1646266800000|2022-03-03 00:20:00|11011.3|11007.3|11036.4|11026.4|11048.3|11042.1|11010|11002.7|1038
1646267100000|2022-03-03 00:25:00|11033.7|11029.7|11069.7|11065.7|11079.8|11074.4|11032.3|11027.4|1006
1646267400000|2022-03-03 00:30:00|11069.6|11066.8|11044.3|11040.3|11073.7|11066.8|11035.7|11029.2|436
1646267700000|2022-03-03 00:35:00|11044|11040|11085.1|11081.1|11091.6|11084.3|11040.2|11034.5|667
1646268000000|2022-03-03 00:40:00|11084.2|11081.4|11081.2|11071.2|11094.6|11089.4|11068.4|11061.6|534
1646268300000|2022-03-03 00:45:00|11077.9|11073.9|11065.5|11061.5|11080|11075.4|11062.9|11057.2|294
1646268600000|2022-03-03 00:50:00|11065.4|11062.6|11084.8|11082|11088.6|11083.8|11063.4|11057.8|284
1646268900000|2022-03-03 00:55:00|11084.7|11080.7|11044.4|11034.4|11085.3|11082.5|11039|11032|602
1646269200000|2022-03-03 01:00:00|11044.2|11034.2|11095.9|11091.9|11123.1|11118.3|11020.1|11011.9|3603
1646269500000|2022-03-03 01:05:00|11096.1|11092.1|11134.6|11131.8|11179.7|11176.9|11089.8|11084.6|3209
1646269800000|2022-03-03 01:10:00|11135.2|11132.4|11156.3|11153.5|11170.6|11166.7|11129.3|11125.4|1697
1646270100000|2022-03-03 01:15:00|11155.7|11152.9|11147.5|11144.7|11163.6|11160.7|11134.7|11131.8|726
1646270400000|2022-03-03 01:20:00|11147.2|11144.4|11133.3|11130.5|11153.2|11150|11115.4|11112.6|1149
1646270700000|2022-03-03 01:25:00|11133.7|11130.9|11161.5|11158.7|11170.2|11167.4|11133.5|11129.9|603
1646271000000|2022-03-03 01:30:00|11161.7|11158.9|11193.2|11189.2|11197.4|11194.4|11161.7|11158.9|1327
1646271300000|2022-03-03 01:35:00|11192.4|11189.6|11184.2|11181.4|11197|11194.2|11179.5|11176.7|936
1646271600000|2022-03-03 01:40:00|11183.9|11181.1|11184.1|11181.3|11191.8|11188.9|11179.1|11176.3|549
1646271900000|2022-03-03 01:45:00|11184.4|11181.6|11199.8|11197|11212.5|11209.7|11173.5|11170.7|1282
1646272200000|2022-03-03 01:50:00|11201.3|11198.5|11241.6|11238.8|11251.7|11247.4|11201.3|11194.9|2905
1646272500000|2022-03-03 01:55:00|11243.7|11240.9|11287.1|11284.3|11291.8|11288.9|11243.7|11240.9|2521
1646272800000|2022-03-03 02:00:00|11286.9|11284.1|11262.3|11259.5|11311.2|11305.2|11253.3|11248.9|2042
1646273100000|2022-03-03 02:05:00|11262|11259.2|11241.3|11237.3|11286.4|11282|11230.7|11227|1180
1646273400000|2022-03-03 02:10:00|11240.2|11237.4|11180.9|11170.9|11240.3|11237.4|11174.5|11168.6|2068
1646273700000|2022-03-03 02:15:00|11177.6|11173.6|11127.1|11123.1|11186.6|11181.4|11095.4|11091.4|2434
1646274000000|2022-03-03 02:20:00|11126|11123.2|11148.7|11144.7|11157.7|11153.8|11124.3|11119.4|1027
1646274300000|2022-03-03 02:25:00|11147.6|11145.9|11160.5|11156.5|11175.4|11169.4|11147.6|11144.8|785
1646274600000|2022-03-03 02:30:00|11163.2|11153.2|11164.1|11161.3|11191.3|11188.4|11151.8|11147.3|1478
1646274900000|2022-03-03 02:35:00|11165.1|11162.3|11160.7|11157.9|11190.9|11184.3|11154.4|11150.5|892
1646275200000|2022-03-03 02:40:00|11161|11157|11183.1|11180.3|11207.4|11201|11154.6|11150|683
1646275500000|2022-03-03 02:45:00|11184|11181.2|11215.1|11212.3|11228.3|11221.5|11173.5|11170.3|977
1646275800000|2022-03-03 02:50:00|11215.4|11211.4|11205.3|11201.3|11251.3|11248.2|11193.8|11187.9|1492
1646276100000|2022-03-03 02:55:00|11205.7|11201.7|11155.6|11152.8|11217.7|11214.6|11154.3|11150|1187
1646276400000|2022-03-03 03:00:00|11156.7|11153.9|11180|11177.2|11194.6|11189|11154.3|11151.2|1096
1646276700000|2022-03-03 03:05:00|11181|11178.2|11174.8|11170.8|11189.9|11186.5|11166.6|11163.3|479
1646277000000|2022-03-03 03:10:00|11173.9|11171.1|11180.2|11177.4|11186.1|11183.3|11160.8|11158|406
1646277300000|2022-03-03 03:15:00|11179.6|11176.8|11164.1|11160.1|11205.4|11198.2|11160.2|11156.7|775
1646277600000|2022-03-03 03:20:00|11162.4|11159.6|11172|11168|11187.3|11182.2|11160.6|11154.6|245
1646277900000|2022-03-03 03:25:00|11171.1|11168.3|11172.3|11169.5|11180.7|11174.5|11165.2|11160.3|165
1646278200000|2022-03-03 03:30:00|11171.3|11168.5|11165.4|11161.4|11179.6|11175.9|11153.5|11150.4|528
1646278500000|2022-03-03 03:35:00|11165.2|11161.2|11179.9|11177.1|11180.3|11177.4|11158.2|11153.4|280
1646278800000|2022-03-03 03:40:00|11179.4|11176.6|11206.8|11202.8|11208.1|11203.9|11173.9|11169.2|628
1646279100000|2022-03-03 03:45:00|11209.6|11204|11180.3|11176.3|11216.7|11211.3|11180.2|11175|487
1646279400000|2022-03-03 03:50:00|11179.5|11175.5|11194.8|11190.8|11200.2|11197.3|11178.9|11174|252
1646279700000|2022-03-03 03:55:00|11193.5|11190.7|11178.3|11175.5|11201.9|11195.1|11177.5|11174.6|193
1646280000000|2022-03-03 04:00:00|11178|11175.2|11191.2|11188.4|11200.6|11194.8|11164.2|11161.4|429
1646280300000|2022-03-03 04:05:00|11191|11188.2|11230.1|11227.3|11234.3|11230.8|11189.4|11186.1|519
1646280600000|2022-03-03 04:10:00|11231|11227|11223.8|11219.8|11245.8|11239.3|11217.9|11212.1|628
1646280900000|2022-03-03 04:15:00|11223.7|11220.9|11216.4|11212.4|11231|11225.8|11213.8|11209.8|218
1646281200000|2022-03-03 04:20:00|11216.7|11212.7|11227.1|11224.3|11229.7|11224.6|11206.8|11203.2|372
1646281500000|2022-03-03 04:25:00|11227.5|11224.7|11222.5|11219.7|11228.7|11225.4|11217.1|11214.2|187
1646281800000|2022-03-03 04:30:00|11222.3|11219.5|11256.8|11254|11265.1|11262.3|11220.8|11218|654
1646282100000|2022-03-03 04:35:00|11256.3|11253.5|11281.8|11279|11282.6|11279|11256.3|11253.5|806
1646282400000|2022-03-03 04:40:00|11282.6|11279.8|11264.5|11261.7|11296.7|11293.6|11262.4|11259.5|793
1646282700000|2022-03-03 04:45:00|11264.7|11261.9|11282.7|11279.9|11298.3|11292.5|11255.1|11252.3|597
1646283000000|2022-03-03 04:50:00|11282.9|11280.1|11302.1|11298.1|11314.5|11310.9|11277.4|11274.5|1250
1646283300000|2022-03-03 04:55:00|11300.5|11297.7|11285.3|11282.5|11303.5|11299|11269.4|11264.8|817
1646283600000|2022-03-03 05:00:00|11284.8|11282|11298.4|11295.6|11310.9|11306.9|11269.5|11265.8|711
1646283900000|2022-03-03 05:05:00|11297.7|11294.9|11287.7|11283.7|11303.1|11297.4|11283.2|11279.8|280
1646284200000|2022-03-03 05:10:00|11290.9|11280.9|11260.9|11258.1|11298.7|11294.5|11259.9|11253.9|656
1646284500000|2022-03-03 05:15:00|11261.2|11257.2|11267|11264.2|11285.2|11279|11257.6|11254.5|431
1646284800000|2022-03-03 05:20:00|11267.2|11264.4|11251.9|11249.1|11271.6|11267.7|11243.4|11240.6|481
1646285100000|2022-03-03 05:25:00|11252.4|11249.6|11270|11266|11276.6|11273.2|11245.1|11241.2|496
1646285400000|2022-03-03 05:30:00|11272.3|11262.3|11278.6|11275.8|11297.1|11291.7|11253.5|11249.8|784
1646285700000|2022-03-03 05:35:00|11278.3|11275.5|11269.8|11267|11283.2|11280.4|11262.2|11256.6|276
1646286000000|2022-03-03 05:40:00|11270|11267.2|11270.3|11266.3|11280.7|11277.6|11264.2|11260.4|225
1646286300000|2022-03-03 05:45:00|11270|11267.2|11261.4|11257.4|11275.1|11271.7|11259.3|11253.5|170
1646286600000|2022-03-03 05:50:00|11261|11257|11288.9|11284.9|11310.7|11303.7|11260.4|11253.7|673
1646286900000|2022-03-03 05:55:00|11287.8|11285|11274.4|11271.6|11290.2|11286|11265.4|11259.8|228
1646287200000|2022-03-03 06:00:00|11274.2|11271.4|11289.3|11279.3|11292.3|11286.7|11260.1|11251.9|289
1646287500000|2022-03-03 06:05:00|11289.6|11279.6|11278.5|11268.5|11291.3|11284.8|11271.9|11266.3|276
1646287800000|2022-03-03 06:10:00|11275.4|11272.6|11288.4|11284.4|11291.7|11288.8|11261.9|11256.5|406
1646288100000|2022-03-03 06:15:00|11288.2|11284.2|11280.2|11270.2|11291.7|11285.2|11274|11270.2|220
1646288400000|2022-03-03 06:20:00|11280.8|11270.8|11266.9|11262.9|11283.6|11280.4|11258.4|11253|247
1646288700000|2022-03-03 06:25:00|11266.8|11264|11286|11282|11296.1|11289.4|11265.2|11261.8|227
1646289000000|2022-03-03 06:30:00|11288.5|11278.5|11277.6|11273.6|11294.8|11287.3|11268.9|11263|299
1646289300000|2022-03-03 06:35:00|11277.5|11274.7|11288.5|11284.5|11292|11285.8|11276.4|11271|158
1646289600000|2022-03-03 06:40:00|11288.1|11285.3|11331.8|11321.8|11336.8|11332.3|11288.1|11283.5|1799
1646289900000|2022-03-03 06:45:00|11328.5|11324.5|11273.7|11263.7|11338.3|11333.2|11269.9|11263|1980
1646290200000|2022-03-03 06:50:00|11274|11264|11289.5|11285.5|11313.1|11308.3|11270.5|11263.9|637
1646290500000|2022-03-03 06:55:00|11289.9|11285.9|11300.2|11296.2|11318.5|11310.8|11286.7|11281.4|551
1646290800000|2022-03-03 07:00:00|11299.6|11295.6|11292.6|11289.8|11308.6|11301.1|11282.1|11275.1|671
1646291100000|2022-03-03 07:05:00|11292.4|11289.6|11294.4|11291.6|11308.9|11305.6|11288.7|11285.9|451
1646291400000|2022-03-03 07:10:00|11296|11293.2|11315.6|11312.8|11319.3|11316.4|11289.2|11286.4|937
1646291700000|2022-03-03 07:15:00|11315.4|11312.6|11285.1|11282.3|11317.7|11314.9|11282.3|11279.5|1077
1646292000000|2022-03-03 07:20:00|11284.9|11282.1|11324.6|11321.8|11330.1|11327.3|11277.2|11274.4|1265
1646292300000|2022-03-03 07:25:00|11325.6|11322.8|11416.1|11413.3|11442.5|11439.7|11325.3|11322.5|4519
1646292600000|2022-03-03 07:30:00|11417|11413|11381|11378.2|11420.7|11417.9|11338.4|11333.7|2852
1646292900000|2022-03-03 07:35:00|11381.2|11378.4|11404.4|11400.4|11426.9|11424.1|11381.2|11378.1|1610
1646293200000|2022-03-03 07:40:00|11404.7|11400.7|11432.8|11430|11461.1|11456.5|11397.2|11393.9|2845
1646293500000|2022-03-03 07:45:00|11433.7|11429.7|11470.4|11466.4|11490.2|11483.2|11414.6|11411.3|2273
1646293800000|2022-03-03 07:50:00|11470.1|11466.1|11466.2|11463.4|11483.6|11478.9|11452.4|11448|892
1646294100000|2022-03-03 07:55:00|11465.6|11462.8|11434|11431.2|11466.1|11462.8|11431.2|11428.4|1239
1646294400000|2022-03-03 08:00:00|11434.2|11431.4|11394.1|11391.3|11436|11433.2|11352.1|11349.3|3676
1646294700000|2022-03-03 08:05:00|11394.5|11391.7|11360.6|11356.6|11412.5|11407.5|11341.2|11337.8|2032
1646295000000|2022-03-03 08:10:00|11361.2|11357.2|11339.8|11335.8|11374.1|11371.3|11328.1|11321.1|1807
1646295300000|2022-03-03 08:15:00|11340.3|11337.5|11382.7|11378.7|11409.7|11405|11330.2|11327.3|2060
1646295600000|2022-03-03 08:20:00|11381.7|11377.7|11405.3|11401.3|11426.7|11423.3|11380.1|11376.1|1521
1646295900000|2022-03-03 08:25:00|11405|11402.2|11396.8|11392.8|11422.3|11417|11367.6|11362.6|3079
1646296200000|2022-03-03 08:30:00|11396.7|11393.9|11355.7|11351.7|11399.4|11394.8|11344.8|11341.4|2740
1646296500000|2022-03-03 08:35:00|11356|11352|11334.7|11330.7|11362.9|11357.4|11325.8|11321.2|1354
1646296800000|2022-03-03 08:40:00|11334.1|11330.1|11325|11321|11359.9|11357.1|11308|11303.8|1543
1646297100000|2022-03-03 08:45:00|11324.7|11321.9|11339.9|11335.9|11355.7|11352.8|11297.2|11292.4|1475
1646297400000|2022-03-03 08:50:00|11339.7|11335.7|11323.5|11319.5|11354.2|11350.8|11314.5|11310.8|676
1646297700000|2022-03-03 08:55:00|11323.7|11319.7|11313|11309|11329.2|11325.3|11290.1|11286.4|1268
1646298000000|2022-03-03 09:00:00|11312.4|11309.6|11239|11236.2|11313|11309.6|11222.3|11219.5|2861
1646298300000|2022-03-03 09:05:00|11239.4|11236.6|11290.9|11286.9|11300.7|11297.6|11235.8|11233|1541
1646298600000|2022-03-03 09:10:00|11290.8|11288|11252.6|11249.8|11311.8|11306.4|11247.8|11244.5|1173
1646298900000|2022-03-03 09:15:00|11253.4|11250.6|11188.4|11184.4|11267.6|11264.8|11186.3|11181.3|2472
1646299200000|2022-03-03 09:20:00|11188.6|11184.6|11224|11220|11237.3|11231.8|11178.3|11172.1|1891
1646299500000|2022-03-03 09:25:00|11225|11221|11191.8|11187.8|11243.3|11239.2|11191.6|11186.8|1509
1646299800000|2022-03-03 09:30:00|11191.6|11187.6|11204.9|11202.1|11208.3|11205.2|11176.2|11170.5|1262
1646300100000|2022-03-03 09:35:00|11204.6|11201.8|11242.7|11239.9|11247|11244.2|11189.1|11186.2|1273
1646300400000|2022-03-03 09:40:00|11243.6|11239.6|11223.5|11219.5|11284.7|11279.2|11217.4|11211.8|1915
1646300700000|2022-03-03 09:45:00|11222.6|11219.8|11226.3|11223.5|11242.4|11238.3|11201.1|11197.2|759
1646301000000|2022-03-03 09:50:00|11227.4|11223.4|11183.4|11180.6|11227.9|11223.5|11165.6|11159.9|1456
1646301300000|2022-03-03 09:55:00|11182.9|11180.1|11160.2|11156.2|11186.2|11183.4|11142.8|11140|1441
1646301600000|2022-03-03 10:00:00|11159.3|11156.5|11175.6|11171.6|11201.9|11197.9|11153.1|11149.4|1107
1646301900000|2022-03-03 10:05:00|11174.5|11171.7|11131|11128.2|11185.6|11182.4|11123.3|11120.2|1296
1646302200000|2022-03-03 10:10:00|11130.8|11128|11137|11134.2|11158.2|11152.2|11122.6|11119.2|1352
1646302500000|2022-03-03 10:15:00|11137.2|11134.4|11166.6|11163.8|11176.8|11173.6|11136.2|11133.1|1069
1646302800000|2022-03-03 10:20:00|11165.8|11163|11154.7|11150.7|11165.8|11163|11139.9|11135.8|901
1646303100000|2022-03-03 10:25:00|11154.4|11150.4|11144.9|11140.9|11158.4|11155|11098.2|11092.5|1447
1646303400000|2022-03-03 10:30:00|11144.5|11140.5|11183.1|11179.1|11188.6|11184.2|11139.8|11136.1|1118
1646303700000|2022-03-03 10:35:00|11182.6|11178.6|11220.3|11217.5|11246.7|11241.2|11179.1|11174.6|2019
1646304000000|2022-03-03 10:40:00|11220.6|11216.6|11209.7|11205.7|11242.6|11239.2|11203.8|11199.4|1052
1646304300000|2022-03-03 10:45:00|11209.4|11205.4|11174.3|11171.5|11215.7|11212.8|11170.9|11166.7|1210
1646304600000|2022-03-03 10:50:00|11174.6|11171.8|11121|11117|11188.4|11184.9|11110.7|11107|1812
1646304900000|2022-03-03 10:55:00|11121.3|11117.3|11140.5|11137.7|11163.9|11160.1|11103.5|11099.8|2046
1646305200000|2022-03-03 11:00:00|11140.2|11136.2|11171.1|11167.1|11180.6|11177.1|11126.5|11121.7|1240
1646305500000|2022-03-03 11:05:00|11170.8|11166.8|11139.9|11137.1|11172.3|11166.9|11120.6|11115.3|1226
1646305800000|2022-03-03 11:10:00|11139.3|11136.5|11157.4|11153.4|11172.6|11167.6|11131.4|11128.4|1027
1646306100000|2022-03-03 11:15:00|11157.3|11154.5|11225.6|11221.6|11229.5|11223|11147|11141.4|1665
1646306400000|2022-03-03 11:20:00|11224.5|11221.7|11202.7|11198.7|11228.1|11222.1|11191.3|11186.9|850
1646306700000|2022-03-03 11:25:00|11202.9|11198.9|11160.6|11157.8|11203.7|11198.9|11149.2|11145.8|1015
1646307000000|2022-03-03 11:30:00|11158.6|11155.8|11201.7|11197.7|11212.5|11209.3|11154.4|11150.2|834
1646307300000|2022-03-03 11:35:00|11201.5|11197.5|11187.5|11184.7|11207|11201.3|11177.2|11173.8|929
1646307600000|2022-03-03 11:40:00|11187.4|11183.4|11212.5|11208.5|11241.1|11237.7|11187.3|11183.4|1528
1646307900000|2022-03-03 11:45:00|11211.3|11207.3|11161.2|11157.2|11211.3|11207.3|11148.1|11143.3|1496
1646308200000|2022-03-03 11:50:00|11160|11156|11132.3|11128.3|11165.1|11161.5|11124.6|11121.5|1441
1646308500000|2022-03-03 11:55:00|11131.4|11128.6|11133.5|11129.5|11147.5|11141.9|11098.4|11095.6|2584
1646308800000|2022-03-03 12:00:00|11133.3|11129.3|11109.4|11106.6|11146|11140.7|11106.7|11100.4|1279
1646309100000|2022-03-03 12:05:00|11110.5|11106.5|11064.4|11060.4|11136.8|11134|11040.7|11034.8|3181
1646309400000|2022-03-03 12:10:00|11063.3|11060.5|11085.8|11075.8|11085.9|11083.1|11052.9|11048.3|1381
1646309700000|2022-03-03 12:15:00|11085.6|11075.6|11083.4|11079.4|11088.1|11084.5|11044|11038.7|1710
1646310000000|2022-03-03 12:20:00|11083.3|11080.5|11082.9|11078.9|11087.1|11083.4|11047.5|11044.6|1699
1646310300000|2022-03-03 12:25:00|11081.7|11077.7|11153.2|11150.4|11171.2|11165.2|11073|11070.2|3181
1646310600000|2022-03-03 12:30:00|11153.4|11150.6|11169.8|11167|11190|11184|11139.4|11135|1464
1646310900000|2022-03-03 12:35:00|11169.5|11166.7|11190|11187.2|11215.3|11209.1|11154.7|11151.9|1558
1646311200000|2022-03-03 12:40:00|11189.1|11186.3|11172.7|11168.7|11190.6|11187.3|11159.3|11156.5|987
1646311500000|2022-03-03 12:45:00|11173.5|11169.5|11179.2|11176.4|11191.5|11188.2|11167.2|11163.8|931
1646311800000|2022-03-03 12:50:00|11178.5|11175.7|11204.7|11200.7|11221.6|11217|11177.7|11173.6|1369
1646312100000|2022-03-03 12:55:00|11203.9|11201.1|11255.2|11251.2|11257.4|11254.3|11194.4|11191|1876
1646312400000|2022-03-03 13:00:00|11254.9|11252.1|11279.3|11276.5|11293.6|11290.2|11218.4|11215.6|5090
1646312700000|2022-03-03 13:05:00|11279.9|11277.1|11320.5|11317.7|11322|11319.2|11264|11258.8|4104
1646313000000|2022-03-03 13:10:00|11319.5|11316.7|11253.1|11250.3|11333.6|11330.8|11230.4|11227.6|5064
1646313300000|2022-03-03 13:15:00|11252.8|11250|11243.8|11241|11276.9|11273.5|11240.2|11237.4|2376
1646313600000|2022-03-03 13:20:00|11244.8|11242|11218.4|11215.6|11244.8|11242|11177.6|11174.7|3791
1646313900000|2022-03-03 13:25:00|11218.7|11215.9|11077|11067|11222.4|11216.6|11023.2|11015.6|6820
1646314200000|2022-03-03 13:30:00|11077.2|11067.2|11074.7|11070.7|11144.9|11139.8|11032|11027.5|7873
1646314500000|2022-03-03 13:35:00|11074.5|11070.5|10979.9|10975.9|11074.9|11072.1|10882.9|10878|13618
1646314800000|2022-03-03 13:40:00|10980.4|10976.4|10998.7|10994.7|11041.6|11034.9|10975.9|10972|3657
1646315100000|2022-03-03 13:45:00|11002|10992|10963|10960.2|11023.5|11018.6|10963|10955.6|3083
1646315400000|2022-03-03 13:50:00|10963.6|10959.6|10732.6|10722.6|10981.8|10975.9|10642|10634.6|10237
1646315700000|2022-03-03 13:55:00|10732.9|10722.9|10586|10582|10768.3|10762.7|10501.7|10495.4|13121
1646316000000|2022-03-03 14:00:00|10585.9|10575.9|10695.3|10691.3|10755.9|10749.8|10560|10553.5|12417
1646316300000|2022-03-03 14:05:00|10698.7|10694.7|10831|10827|10848.4|10843|10695.4|10688.7|8804
1646316600000|2022-03-03 14:10:00|10834.3|10824.3|10833.5|10830.7|10866.8|10861.8|10755.9|10750.6|5670
1646316900000|2022-03-03 14:15:00|10834.7|10828.9|10887.4|10877.4|10888.2|10881.8|10786.5|10782.5|5648
1646317200000|2022-03-03 14:20:00|10887|10877|10803.6|10799.6|10909|10904.4|10789.3|10783.9|7079
1646317500000|2022-03-03 14:25:00|10806.3|10796.3|10814.1|10811.3|10844.1|10837.9|10768.8|10764.4|4174
1646317800000|2022-03-03 14:30:00|10812.1|10808.1|10746.6|10743.8|10830.5|10826.4|10686.4|10680.6|6409
1646318100000|2022-03-03 14:35:00|10747.7|10743.7|10781.8|10779|10812.1|10806.5|10722.2|10715.2|4105
1646318400000|2022-03-03 14:40:00|10782.7|10778.7|10785|10775|10789.3|10782.6|10726.1|10721.9|3152
1646318700000|2022-03-03 14:45:00|10787.5|10777.5|10792.6|10788.6|10812.9|10806.5|10754.2|10747|2687
1646319000000|2022-03-03 14:50:00|10792.1|10788.1|10831.1|10827.1|10843.4|10839.5|10775.8|10772.1|2587
1646319300000|2022-03-03 14:55:00|10830.1|10826.1|10873.3|10870.5|10877.8|10871.7|10794.1|10789.5|2371
1646319600000|2022-03-03 15:00:00|10875.9|10865.9|10926.6|10922.6|10938.4|10931.5|10841|10838.1|4003
1646319900000|2022-03-03 15:05:00|10926.4|10922.4|11003.9|10999.9|11020.7|11016.4|10914.5|10909.3|6081
1646320200000|2022-03-03 15:10:00|11003.1|10999.1|11028.8|11024.8|11032.4|11028.8|10952.8|10949.4|4711
1646320500000|2022-03-03 15:15:00|11028.5|11024.5|10981.6|10977.6|11049.7|11046.6|10968.2|10964.8|3709
1646320800000|2022-03-03 15:20:00|10981.1|10977.1|10956.3|10952.3|11035.2|11030.5|10954.9|10946.2|2847
1646321100000|2022-03-03 15:25:00|10956.5|10952.5|10952.8|10948.8|10968.9|10963.3|10905.3|10898.3|4146
1646321400000|2022-03-03 15:30:00|10953|10949|10861.9|10857.9|10986.2|10983.1|10846.1|10841.6|3735
1646321700000|2022-03-03 15:35:00|10862.1|10858.1|10826.1|10823.3|10880.8|10876.8|10823.6|10818.8|3361
1646322000000|2022-03-03 15:40:00|10824.9|10822.1|10835|10831|10844.5|10840.5|10787.6|10783.3|3292
1646322300000|2022-03-03 15:45:00|10835.3|10831.3|10924.3|10920.3|10926.7|10920.6|10823.9|10821.1|3318
1646322600000|2022-03-03 15:50:00|10924.5|10920.5|10880.3|10876.3|10939.9|10936.3|10843.4|10840.2|2855
1646322900000|2022-03-03 15:55:00|10880.7|10877.9|10816.6|10812.6|10896.7|10889.4|10805.6|10801.6|2398
1646323200000|2022-03-03 16:00:00|10816.3|10812.3|10801.4|10798.6|10856.6|10850.8|10752.5|10748.5|3805
1646323500000|2022-03-03 16:05:00|10802.6|10798|10822.9|10818.9|10825.6|10821.1|10760.6|10755.6|2468
1646323800000|2022-03-03 16:10:00|10825.2|10817.2|10797.4|10789.4|10850.5|10846.5|10776.8|10771.9|2337
1646324100000|2022-03-03 16:15:00|10795.6|10791.6|10855.5|10851.5|10868.9|10864.6|10767.3|10764.5|2769
1646324400000|2022-03-03 16:20:00|10855|10851|10859.5|10855.5|10911.1|10905.1|10848.1|10843.1|3002
1646324700000|2022-03-03 16:25:00|10859.9|10857.1|10904.5|10900.5|10927.9|10921.4|10824.2|10817.4|3632
1646325000000|2022-03-03 16:30:00|10904.2|10900.2|10837.8|10833.8|10915.6|10912.2|10829.9|10824.8|3522
1646325300000|2022-03-03 16:35:00|10838|10834|10822.3|10818.3|10854.7|10849.3|10800.5|10796.5|2285
1646325600000|2022-03-03 16:40:00|10822.9|10818.9|10883.5|10879.5|10893.1|10890.3|10822.9|10817.1|2235
1646325900000|2022-03-03 16:45:00|10884.5|10880.5|10850|10846|10901.5|10898.1|10845.8|10842.7|1767
1646326200000|2022-03-03 16:50:00|10851.7|10848.9|10849.5|10845.5|10868.3|10863.6|10826.4|10821.9|1514
1646326500000|2022-03-03 16:55:00|10849|10845|10825.2|10822.4|10857.9|10853.9|10812.7|10809.1|2268
1646326800000|2022-03-03 17:00:00|10825.5|10821.5|10864.4|10861.6|10878.1|10873.7|10823.2|10819.5|2200
1646327100000|2022-03-03 17:05:00|10867.5|10863.5|10938.2|10934.2|10945.2|10942.1|10851.6|10848.5|4135
1646327400000|2022-03-03 17:10:00|10938.8|10934.8|10929.4|10925.4|10945.2|10942.4|10888|10884|2515
1646327700000|2022-03-03 17:15:00|10929.1|10926.3|10917.1|10914.3|10940.6|10935.9|10889.5|10885.8|1681
1646328000000|2022-03-03 17:20:00|10917|10913|10934|10930|10938.9|10935.1|10891.6|10888.7|1489
1646328300000|2022-03-03 17:25:00|10933.8|10929.8|10982.3|10979.5|10983.6|10980.8|10923|10919.9|2560
1646328600000|2022-03-03 17:30:00|10984.4|10980.4|10974.8|10972|11013.1|11009.9|10935.6|10932.8|3876
1646328900000|2022-03-03 17:35:00|10975.4|10972.6|10929.3|10925.3|11010.4|11007.6|10905.7|10902.9|3814
1646329200000|2022-03-03 17:40:00|10931|10927|10819.3|10815.3|10932.1|10928.1|10808.1|10804.1|4023
1646329500000|2022-03-03 17:45:00|10819|10815|10812.7|10808.7|10875|10871.9|10807.7|10803.7|3676
1646329800000|2022-03-03 17:50:00|10813.2|10809.2|10833.1|10830.3|10855.5|10851.2|10777|10774.1|3891
1646330100000|2022-03-03 17:55:00|10832.9|10830.1|10827.4|10823.4|10846.9|10842.9|10806.7|10803.1|2161
1646330400000|2022-03-03 18:00:00|10828.2|10824.2|10835.6|10832.8|10840.8|10838|10763.4|10759.4|2647
1646330700000|2022-03-03 18:05:00|10836.4|10832.4|10828.6|10824.6|10854.4|10850.8|10809.6|10806|1803
1646331000000|2022-03-03 18:10:00|10828.1|10824.1|10869.3|10866.5|10875.6|10872.2|10815.5|10811.5|1684
1646331300000|2022-03-03 18:15:00|10869|10866.2|10836.1|10833.3|10880.5|10877.1|10834.3|10830.9|1491
1646331600000|2022-03-03 18:20:00|10836.2|10832.2|10837.3|10834.5|10852.2|10848.2|10798.3|10794.5|2411
1646331900000|2022-03-03 18:25:00|10838.7|10834.7|10782.2|10778.2|10852.5|10848.5|10777.9|10775|1985
1646332200000|2022-03-03 18:30:00|10782.5|10778.5|10840|10837.2|10848.4|10844.5|10780.8|10777.1|1704
1646332500000|2022-03-03 18:35:00|10840.8|10838|10868.1|10865.3|10874.4|10871.6|10813.1|10809.4|1623
1646332800000|2022-03-03 18:40:00|10867.4|10864.6|10865.8|10861.8|10874.3|10871.1|10835.7|10832.4|1920
1646333100000|2022-03-03 18:45:00|10865.7|10862.9|10873|10869|10876.5|10873.1|10847.5|10844.1|1705
1646333400000|2022-03-03 18:50:00|10873.5|10869.5|10816.6|10813.8|10877.3|10874.4|10802|10799.2|2267
1646333700000|2022-03-03 18:55:00|10818.7|10814.7|10807.3|10804.5|10828.2|10824.2|10792|10788.3|2372
1646334000000|2022-03-03 19:00:00|10807.6|10803.6|10844.2|10841.4|10850.4|10846.4|10806.5|10800.8|1404
1646334300000|2022-03-03 19:05:00|10843.7|10840.9|10813.6|10810.8|10849.8|10846.4|10809.6|10806.7|1687
1646334600000|2022-03-03 19:10:00|10813.9|10811.1|10785|10781|10823.6|10820.8|10782.4|10779.5|2846
1646334900000|2022-03-03 19:15:00|10784.9|10782.1|10795.9|10793.1|10817.3|10813.9|10782.4|10777.8|2331
1646335200000|2022-03-03 19:20:00|10795.5|10792.7|10693.9|10689.9|10799.2|10796.4|10685.4|10682.5|5897
1646335500000|2022-03-03 19:25:00|10693.5|10690.7|10642.6|10639.8|10696.5|10693.5|10610.6|10607.8|11495
1646335800000|2022-03-03 19:30:00|10642.4|10639.6|10645.7|10642.9|10693.7|10690.9|10629.1|10626.2|3823
1646336100000|2022-03-03 19:35:00|10645.5|10642.7|10643.3|10639.3|10655.1|10651.2|10630.2|10627.4|1958
1646336400000|2022-03-03 19:40:00|10643.5|10639.5|10645.5|10642.7|10674|10670.9|10631.5|10628.6|1413
1646336700000|2022-03-03 19:45:00|10645.8|10643|10641.7|10638.9|10666.8|10664|10633.5|10630.7|939
1646337000000|2022-03-03 19:50:00|10639.7|10636.9|10650.9|10648.1|10659.1|10656|10632.7|10629.9|701
1646337300000|2022-03-03 19:55:00|10651.8|10647.8|10640.9|10636.9|10653.5|10650.6|10634.6|10631.7|672
1646337600000|2022-03-03 20:00:00|10639.8|10637|10671.9|10669.1|10679.7|10675.7|10635.7|10632.3|1108
1646337900000|2022-03-03 20:05:00|10672.4|10669.6|10674.9|10672.1|10688.1|10685.3|10653.8|10650.7|972
1646338200000|2022-03-03 20:10:00|10675.3|10672.5|10701.6|10697.6|10703.8|10700.7|10675.3|10672.5|709
1646338500000|2022-03-03 20:15:00|10700.7|10697.9|10690.1|10687.3|10704.2|10701.3|10675|10671|457
1646338800000|2022-03-03 20:20:00|10689.6|10686.8|10733.2|10729.2|10739.9|10737.1|10679.9|10677.1|1426
1646339100000|2022-03-03 20:25:00|10732.9|10730.1|10729.2|10726.4|10737|10734.2|10723|10720.2|734
1646339400000|2022-03-03 20:30:00|10731.7|10728.9|10727.9|10725.1|10732|10729|10714.8|10712|791
1646339700000|2022-03-03 20:35:00|10729|10726.2|10729|10725|10730.4|10727.6|10708.8|10705.7|540
1646340000000|2022-03-03 20:40:00|10728.1|10725.3|10717.9|10715.1|10728.4|10725.3|10712|10708.1|444
1646340300000|2022-03-03 20:45:00|10718|10714|10711.9|10709.1|10720.5|10717.7|10706.7|10703.9|393
1646340600000|2022-03-03 20:50:00|10712.2|10709.4|10714.4|10711.6|10721.4|10718.6|10709.2|10706.4|612
1646340900000|2022-03-03 20:55:00|10714.6|10711.8|10693.1|10689.1|10718|10715.2|10690.6|10687|516
1646341200000|2022-03-03 21:00:00|10691.6|10687.6|10708.9|10704.9|10709.4|10705.4|10659.3|10655.8|873
1646341500000|2022-03-03 21:05:00|10708.3|10704.3|10673.1|10669.1|10708.3|10704.3|10671.8|10668.4|270
1646341800000|2022-03-03 21:10:00|10672.2|10669.4|10649.9|10645.9|10694.4|10688.5|10646.5|10642.6|395
1646342100000|2022-03-03 21:15:00|10650.6|10646.6|10651|10647|10667.4|10662.4|10650.6|10646.6|180
1646342400000|2022-03-03 21:20:00|10650.7|10646.7|10648.3|10645.5|10651.5|10647.5|10642.6|10639.5|210
1646342700000|2022-03-03 21:25:00|10648.6|10645.8|10641.5|10638.7|10649.2|10646.3|10635.7|10630.6|154
1646343000000|2022-03-03 21:30:00|10641.7|10638.9|10664.6|10661.8|10678.7|10673.9|10630.7|10626.6|534
1646343300000|2022-03-03 21:35:00|10664.4|10661.6|10676.8|10672.8|10680|10674.1|10662.9|10658.9|310
1646343600000|2022-03-03 21:40:00|10675.2|10672.4|10663.1|10659.1|10675.8|10672.4|10653.8|10647.2|171
1646343900000|2022-03-03 21:45:00|10663.4|10659.4|10651.7|10647.7|10668.2|10662.6|10649.3|10645.2|116
1646344200000|2022-03-03 21:50:00|10652.4|10648.4|10655.7|10651.7|10657.9|10653.3|10648.8|10645.6|170
1646344500000|2022-03-03 21:55:00|10655.4|10651.4|10665|10662.2|10669.5|10666.4|10652.2|10649.1|270
1646348400000|2022-03-03 23:00:00|10660.1|10652.1|10711.2|10707.2|10732.2|10725.4|10653.9|10645.9|865
1646348700000|2022-03-03 23:05:00|10713.5|10705.5|10696.7|10692.7|10713.5|10707.2|10687.2|10681.9|166
1646349000000|2022-03-03 23:10:00|10696.2|10692.2|10708.2|10704.2|10715.7|10709.7|10691.6|10688.3|156
1646349300000|2022-03-03 23:15:00|10707.9|10705.1|10747.1|10739.1|10749.3|10744.9|10707.9|10704.5|364
1646349600000|2022-03-03 23:20:00|10745.4|10741.4|10748.7|10744.7|10770.7|10766.7|10730.6|10725.1|641
1646349900000|2022-03-03 23:25:00|10748.9|10744.9|10755|10751|10761.6|10758.8|10739|10735|184
1646350200000|2022-03-03 23:30:00|10755.3|10751.3|10785.6|10782.8|10798.6|10793.3|10744.4|10739.5|448
1646350500000|2022-03-03 23:35:00|10786.3|10783.5|10772.6|10768.6|10793.3|10789.2|10769|10765.3|305
1646350800000|2022-03-03 23:40:00|10772.3|10768.3|10783|10779|10783|10779.5|10761|10757.1|273
1646351100000|2022-03-03 23:45:00|10783.8|10781|10768.9|10764.9|10789.4|10785.4|10760.3|10757.5|246
1646351400000|2022-03-03 23:50:00|10768|10765.2|10782|10779.2|10782.1|10779.2|10767.3|10764.5|135
1646351700000|2022-03-03 23:55:00|10781.7|10778.9|10781.7|10777.7|10785.5|10782.7|10758.4|10755.6|275
1646352000000|2022-03-04 00:00:00|10781.3|10778.5|10767.9|10765.1|10787.2|10784.4|10765.1|10762.2|316
1646352300000|2022-03-04 00:05:00|10767.4|10763.4|10792|10789.2|10792|10789.2|10766.1|10762.2|381
1646352600000|2022-03-04 00:10:00|10791.8|10789|10814.4|10810.4|10841.6|10837.6|10775.4|10772.1|1081
1646352900000|2022-03-04 00:15:00|10814.1|10810.1|10803.2|10800.4|10820.8|10818|10788.8|10786|458
1646353200000|2022-03-04 00:20:00|10803|10800.2|10886.3|10882.3|10890.5|10886.6|10802.7|10799.1|1661
1646353500000|2022-03-04 00:25:00|10886|10882|10879.8|10877|10887.8|10882.1|10866.6|10863.7|419
1646353800000|2022-03-04 00:30:00|10879.4|10876.6|10924.7|10921.9|10935.2|10931.3|10878.5|10875.4|1382
1646354100000|2022-03-04 00:35:00|10924.2|10921.4|11029.6|11025.6|11114.9|11106.9|10915.2|10912.4|3292
1646354400000|2022-03-04 00:40:00|11031.8|11023.8|11047.8|11045|11048.1|11045.3|11020.6|11016.5|1139
1646354700000|2022-03-04 00:45:00|11047.7|11044.9|11116.7|11108.7|11116.7|11110.5|11020.5|11015.1|1658
1646355000000|2022-03-04 00:50:00|11115.3|11111.3|11069|11065|11132.1|11125.8|11062.9|11059.8|1675
1646355300000|2022-03-04 00:55:00|11069.3|11065.3|11033.3|11030.5|11102.6|11097|10998.9|10994|2009
1646355600000|2022-03-04 01:00:00|11032|11028|10968.3|10964.3|11032|11028|10913.2|10907.8|3008
1646355900000|2022-03-04 01:05:00|10968.8|10964.8|11063.6|11059.6|11072.2|11069.4|10967.7|10964.5|2885
1646356200000|2022-03-04 01:10:00|11063|11059|11016.3|11012.3|11082.1|11078.2|11002.4|10997.7|1418
1646356500000|2022-03-04 01:15:00|11016.5|11012.5|11006.6|11002.6|11019.6|11014.1|10975.8|10971.9|889
1646356800000|2022-03-04 01:20:00|11006.3|11002.3|11000.9|10998.1|11055.3|11049.6|10991.6|10987|1053
1646357100000|2022-03-04 01:25:00|11001.3|10997.3|10992|10988|11030.8|11024.5|10971.3|10967.5|871
1646357400000|2022-03-04 01:30:00|10993.1|10989.1|10977.5|10969.5|11018.5|11013.5|10964.7|10959.2|660
1646357700000|2022-03-04 01:35:00|10975.2|10971.2|10956.2|10952.2|10989.4|10986.6|10929.7|10925.3|734
1646358000000|2022-03-04 01:40:00|10955.9|10951.9|10946.8|10938.8|10966.5|10962.6|10932.5|10929.1|550
1646358300000|2022-03-04 01:45:00|10945.3|10941.3|10919.5|10916.7|10948.3|10943.1|10905.1|10898.4|598
1646358600000|2022-03-04 01:50:00|10919.3|10916.5|10845.7|10841.7|10919.7|10916.5|10813.6|10809.6|1993
1646358900000|2022-03-04 01:55:00|10845.5|10841.5|10782.4|10779.6|10864|10858.2|10759.3|10754.7|1518
1646359200000|2022-03-04 02:00:00|10781.9|10779.1|10853.2|10849.2|10860.2|10854.7|10781.9|10777.4|1089
1646359500000|2022-03-04 02:05:00|10855.5|10847.5|10837|10833|10878.2|10871.5|10820|10815.2|810
1646359800000|2022-03-04 02:10:00|10835.8|10832.7|10899|10895|10911.9|10907.9|10835|10831|951
1646360100000|2022-03-04 02:15:00|10902|10894|10871.2|10867.2|10924.2|10919.7|10870.4|10866.4|746
1646360400000|2022-03-04 02:20:00|10870.8|10868|10872.4|10868.4|10888.4|10885.5|10866.4|10863.1|355
1646360700000|2022-03-04 02:25:00|10872.7|10868.7|10873.7|10870.9|10875.8|10872.7|10849|10845.6|452
1646361000000|2022-03-04 02:30:00|10874|10871.2|10873.4|10869.4|10901.2|10897.1|10868|10862.4|687
1646361300000|2022-03-04 02:35:00|10873.1|10869.1|10843.8|10839.8|10873.1|10869.2|10829.9|10826.3|860
1646361600000|2022-03-04 02:40:00|10843.5|10840.7|10813.6|10810.8|10857.3|10853.9|10797.4|10793.4|943
1646361900000|2022-03-04 02:45:00|10813.8|10811|10826.9|10822.9|10839.7|10835.1|10812.4|10806.2|538
1646362200000|2022-03-04 02:50:00|10826.7|10822.7|10842.9|10840.1|10848.7|10844.1|10807.8|10804.7|615
1646362500000|2022-03-04 02:55:00|10844.6|10836.6|10836.2|10832.2|10852|10849.1|10808.1|10802.7|552
1646362800000|2022-03-04 03:00:00|10836|10832|10875.5|10871.5|10886.3|10880.8|10830|10824|549
1646363100000|2022-03-04 03:05:00|10875.3|10871.3|10897.7|10894.9|10903.4|10898.3|10872.8|10866.8|507
1646363400000|2022-03-04 03:10:00|10897.4|10894.6|10882.1|10878.1|10924.6|10921.2|10880.5|10875.3|674
1646363700000|2022-03-04 03:15:00|10881.6|10877.6|10882.7|10878.7|10895.8|10890.3|10864.2|10859.6|299
1646364000000|2022-03-04 03:20:00|10882.2|10878.2|10855.2|10851.2|10882.5|10879.1|10854.7|10848.2|236
1646364300000|2022-03-04 03:25:00|10854.9|10850.9|10809.9|10801.9|10855.7|10850.9|10793.9|10790.5|813
1646364600000|2022-03-04 03:30:00|10811.1|10803.1|10827.9|10819.9|10831.8|10825.8|10801.7|10795.8|348
1646364900000|2022-03-04 03:35:00|10828.1|10820.1|10826|10822|10845.9|10841|10814.2|10811|256
1646365200000|2022-03-04 03:40:00|10825.5|10821.5|10824.1|10820.1|10831.4|10826.1|10812.2|10809.4|188
1646365500000|2022-03-04 03:45:00|10823.2|10820.4|10821|10817|10836.6|10832.5|10818.1|10815.3|266
1646365800000|2022-03-04 03:50:00|10823.8|10815.8|10824.3|10820.3|10827.1|10824.3|10815.7|10811|147
1646366100000|2022-03-04 03:55:00|10823.8|10821|10818.2|10814.2|10836.6|10832.6|10813|10809.2|207
1646366400000|2022-03-04 04:00:00|10819.6|10811.6|10830.5|10826.5|10834|10830.6|10817.4|10811.2|131
1646366700000|2022-03-04 04:05:00|10830.2|10826.2|10830.4|10826.4|10835.9|10830.3|10824.1|10818.5|126
1646367000000|2022-03-04 04:10:00|10830.2|10826.2|10826.6|10823.8|10838.2|10833|10825.4|10822.6|71
1646367300000|2022-03-04 04:15:00|10827.1|10824.3|10831.8|10829|10833.7|10830.8|10826.6|10823.7|70
1646367600000|2022-03-04 04:20:00|10831.3|10828.5|10831.2|10828.4|10834.5|10831.7|10831.2|10828.4|28
1646367900000|2022-03-04 04:25:00|10831.5|10828.7|10845.9|10841.9|10861.4|10856.5|10831.5|10828.7|255
1646368200000|2022-03-04 04:30:00|10845.7|10841.7|10854|10850|10871.3|10868.4|10845.3|10840.2|265
1646368500000|2022-03-04 04:35:00|10853.7|10849.7|10862.9|10858.9|10867.5|10861.3|10846.4|10842|99
1646368800000|2022-03-04 04:40:00|10864.4|10856.4|10854.4|10850.4|10864.4|10858.9|10851.8|10846.9|90
1646369100000|2022-03-04 04:45:00|10854.1|10850.1|10825.8|10821.8|10854.3|10850.5|10822.5|10818.7|453
1646369400000|2022-03-04 04:50:00|10825.5|10822.7|10839.3|10836.5|10842.9|10839|10825.5|10822.3|182
1646369700000|2022-03-04 04:55:00|10839.5|10836.7|10841.6|10837.6|10843.2|10840.4|10832.6|10828.1|119
1646370000000|2022-03-04 05:00:00|10841.3|10838.5|10835.8|10831.8|10850.3|10844.8|10829.7|10824|113
1646370300000|2022-03-04 05:05:00|10836.1|10832.1|10854.3|10850.3|10860.1|10854|10830|10825.1|124
1646370600000|2022-03-04 05:10:00|10854|10851.2|10866.3|10862.3|10875|10871.4|10853.7|10850.1|210
1646370900000|2022-03-04 05:15:00|10865.9|10863.1|10863.7|10859.7|10876|10871|10862.6|10858.9|135
1646371200000|2022-03-04 05:20:00|10862.8|10860|10861.1|10857.1|10867.3|10862.7|10854.3|10850.2|127
1646371500000|2022-03-04 05:25:00|10860.7|10857.9|10870.8|10866.8|10876.1|10872.4|10859.9|10854.6|95
1646371800000|2022-03-04 05:30:00|10870.3|10866.3|10873.7|10869.7|10893.1|10890.3|10865.8|10860.6|442
1646372100000|2022-03-04 05:35:00|10873.4|10869.4|10808.7|10800.7|10873.7|10869.7|10803.2|10799.2|697
1646372400000|2022-03-04 05:40:00|10806.2|10802.2|10758.2|10750.2|10817.5|10813.5|10727.3|10721.1|1313
1646372700000|2022-03-04 05:45:00|10758.5|10750.5|10757.5|10753.5|10776|10769.8|10745.7|10739.7|597
1646373000000|2022-03-04 05:50:00|10757.7|10753.7|10773.4|10765.4|10784.4|10780.8|10757.4|10753.7|400
1646373300000|2022-03-04 05:55:00|10770.4|10766.4|10682|10674|10771.3|10766.4|10673.4|10667.6|1674
1646373600000|2022-03-04 06:00:00|10679.5|10675.5|10722.3|10714.3|10735.5|10729.5|10679.2|10673.8|604
1646373900000|2022-03-04 06:05:00|10719.8|10715.8|10734.3|10731.5|10736.2|10732.8|10713.9|10711.1|282
1646374200000|2022-03-04 06:10:00|10733.6|10730.8|10740.8|10736.8|10761.8|10757.6|10733.6|10728|403
1646374500000|2022-03-04 06:15:00|10741|10737|10725.4|10721.4|10754.9|10749.1|10717.9|10713.3|435
1646374800000|2022-03-04 06:20:00|10724.2|10721.7|10687.1|10683.1|10741.6|10735.1|10686.3|10680.6|494
1646375100000|2022-03-04 06:25:00|10687.3|10683.3|10709.5|10706.7|10733.1|10728.7|10687.1|10681.3|445
1646375400000|2022-03-04 06:30:00|10709.2|10706.4|10701.7|10697.7|10723.2|10717.5|10698.4|10694.3|330
1646375700000|2022-03-04 06:35:00|10701.5|10697.5|10732.1|10728.1|10741.6|10737.8|10698.5|10692.8|307
1646376000000|2022-03-04 06:40:00|10732|10729.2|10824.3|10816.3|10824.3|10817.3|10726.1|10722.1|1059
1646376300000|2022-03-04 06:45:00|10824|10816|10760.6|10757.8|10826.3|10822.4|10745.1|10738|925
1646376600000|2022-03-04 06:50:00|10760.4|10756.4|10767.5|10763.5|10777.6|10772.2|10749|10745|272
1646376900000|2022-03-04 06:55:00|10767.4|10764.6|10780.9|10776.9|10794.1|10788.1|10754.9|10751.5|249
1646377200000|2022-03-04 07:00:00|10781.2|10777.2|10774.1|10770.1|10795.6|10791.5|10769.7|10765.2|564
1646377500000|2022-03-04 07:05:00|10774.4|10770.4|10784.5|10780.5|10793.8|10789.9|10774.4|10770.4|227
1646377800000|2022-03-04 07:10:00|10784.7|10780.7|10806.2|10803.4|10807.1|10803.4|10781.7|10777.7|345
1646378100000|2022-03-04 07:15:00|10805.8|10803|10767.1|10763.1|10810|10807.2|10759.5|10755.5|556
1646378400000|2022-03-04 07:20:00|10765.8|10761.8|10762.9|10760.1|10776.2|10772.5|10728.2|10724.6|877
1646378700000|2022-03-04 07:25:00|10763.2|10759.2|10828.6|10825.8|10837.4|10833.4|10760.2|10756.2|1447
1646379000000|2022-03-04 07:30:00|10828.4|10825.6|10836.3|10832.3|10865.4|10862.6|10825.8|10821.9|1202
1646379300000|2022-03-04 07:35:00|10835.8|10831.8|10799.3|10795.3|10843.1|10840.3|10793.6|10789.6|770
1646379600000|2022-03-04 07:40:00|10798.8|10794.8|10804.3|10801.5|10818.1|10814.1|10785.3|10782.4|504
1646379900000|2022-03-04 07:45:00|10804.6|10801.8|10790.8|10786.8|10810.7|10806.7|10784|10780|321
1646380200000|2022-03-04 07:50:00|10790.7|10787.9|10755.4|10752.6|10791.8|10788.1|10745.3|10740.8|982
1646380500000|2022-03-04 07:55:00|10756.3|10752.3|10712.2|10708.2|10759.4|10755.4|10703.9|10700.8|1429
1646380800000|2022-03-04 08:00:00|10711.2|10707.2|10744.3|10740.3|10751.8|10748.8|10694.5|10690.5|1275
1646381100000|2022-03-04 08:05:00|10744.8|10740.8|10734.3|10730.3|10750.1|10746.7|10721.7|10718.4|581
1646381400000|2022-03-04 08:10:00|10734.9|10730.9|10668.9|10664.9|10735.9|10732|10650.6|10646.9|1736
1646381700000|2022-03-04 08:15:00|10669.2|10665.2|10686.6|10682.6|10689.9|10686.5|10643.6|10640.5|1505
1646382000000|2022-03-04 08:20:00|10687.4|10683.4|10716.9|10712.9|10722|10719.2|10685.9|10682.8|928
1646382300000|2022-03-04 08:25:00|10715.6|10711.6|10712|10709.2|10721.2|10717.5|10688.4|10685.1|990
1646382600000|2022-03-04 08:30:00|10711.5|10708.7|10686.3|10682.3|10727.5|10723.5|10682.2|10679|900
1646382900000|2022-03-04 08:35:00|10685.9|10683.1|10693.5|10689.5|10709.5|10705.2|10674.9|10672|687
1646383200000|2022-03-04 08:40:00|10693.2|10690.4|10704.2|10700.2|10713.2|10709.2|10680.6|10677.8|645
1646383500000|2022-03-04 08:45:00|10704.3|10701.5|10639.8|10635.8|10715.5|10712.4|10635.3|10630.5|1215
1646383800000|2022-03-04 08:50:00|10640|10636|10606.9|10602.9|10651.8|10647.8|10593.2|10590.1|1961
1646384100000|2022-03-04 08:55:00|10606.4|10602.4|10671.1|10668.3|10674.9|10670.9|10595.8|10592.2|1234
1646384400000|2022-03-04 09:00:00|10671.4|10668.6|10670.3|10667.5|10690.5|10686.9|10654.7|10650.7|769
1646384700000|2022-03-04 09:05:00|10669.8|10667|10685.1|10681.1|10690.2|10686.2|10641.4|10638.6|873
1646385000000|2022-03-04 09:10:00|10685.4|10681.4|10720.1|10716.1|10730.9|10727.3|10682.9|10680.1|854
1646385300000|2022-03-04 09:15:00|10719|10715|10748|10744|10760.7|10757.8|10718.5|10714.6|894
1646385600000|2022-03-04 09:20:00|10747.3|10743.3|10762.2|10758.2|10783.2|10780.4|10742.4|10739|877
1646385900000|2022-03-04 09:25:00|10760.8|10758|10774.3|10771.5|10776.6|10772.8|10753.4|10749.4|635
1646386200000|2022-03-04 09:30:00|10775.1|10771.1|10772.6|10768.6|10779.1|10775.8|10752.7|10749.8|731
1646386500000|2022-03-04 09:35:00|10772.2|10769.4|10799.6|10796.8|10808.6|10805.8|10763.5|10760.6|911
1646386800000|2022-03-04 09:40:00|10799.3|10796.5|10760.4|10757.6|10800|10796.8|10757.2|10754|585
1646387100000|2022-03-04 09:45:00|10760.7|10756.7|10795.1|10791.1|10796.9|10792.9|10752.7|10749.3|588
1646387400000|2022-03-04 09:50:00|10794.3|10791.5|10782.3|10778.3|10795.1|10791.5|10778|10774.6|308
1646387700000|2022-03-04 09:55:00|10781.3|10777.3|10761.4|10758.6|10785.9|10782.2|10759.5|10756.6|498
1646388000000|2022-03-04 10:00:00|10761.8|10757.8|10769.5|10765.5|10787.4|10784|10755.4|10752.5|477
1646388300000|2022-03-04 10:05:00|10768.6|10765.8|10782.1|10779.3|10786.7|10783.6|10759.9|10756|428
1646388600000|2022-03-04 10:10:00|10781.8|10779|10785|10782.2|10786.2|10782.9|10766.9|10763.5|270
1646388900000|2022-03-04 10:15:00|10785.2|10782.4|10848.7|10845.9|10858.9|10856.1|10778.2|10774.5|1661
1646389200000|2022-03-04 10:20:00|10848.5|10845.7|10872.4|10869.6|10877.2|10873.3|10823.4|10820.1|1234
1646389500000|2022-03-04 10:25:00|10872.1|10869.3|10882.5|10879.7|10898.3|10894.9|10855.8|10852.7|1044
1646389800000|2022-03-04 10:30:00|10882.7|10879.9|10876.2|10872.2|10882.7|10879.9|10843.9|10840.8|784
1646390100000|2022-03-04 10:35:00|10876|10872|10840.4|10836.4|10891.5|10887.9|10838.8|10834.8|829
1646390400000|2022-03-04 10:40:00|10841.4|10837.4|10840.9|10836.9|10860.9|10857.5|10837|10834.2|457
1646390700000|2022-03-04 10:45:00|10844.3|10841.5|10860.1|10856.1|10868|10865.2|10829.4|10825.5|733
1646391000000|2022-03-04 10:50:00|10860.4|10856.4|10884.4|10880.4|10893.9|10890.8|10855.6|10851.6|762
1646391300000|2022-03-04 10:55:00|10884.2|10880.2|10897.7|10893.7|10919.3|10916.5|10884.2|10880.2|1129
1646391600000|2022-03-04 11:00:00|10897.9|10893.9|10872|10868|10908|10905.2|10863.6|10860.5|1179
1646391900000|2022-03-04 11:05:00|10871.2|10868.4|10883.2|10880.4|10885.3|10881.9|10855.6|10852.8|518
1646392200000|2022-03-04 11:10:00|10883.5|10879.5|10858.9|10856.1|10891.8|10888.4|10858.9|10856|353
1646392500000|2022-03-04 11:15:00|10858|10854|10850.1|10847.3|10867.8|10865|10844.3|10841.5|680
1646392800000|2022-03-04 11:20:00|10850.6|10847.8|10870.2|10867.4|10880.7|10877.9|10849.8|10847|509
1646393100000|2022-03-04 11:25:00|10870.4|10867.6|10870.7|10866.7|10879.3|10876.5|10864.9|10860.9|323
1646393400000|2022-03-04 11:30:00|10870.4|10867.6|10846.6|10842.6|10873.1|10870.3|10838.3|10835.4|548
1646393700000|2022-03-04 11:35:00|10845.5|10842.7|10852.6|10848.6|10866.9|10864|10841.5|10838.1|414
1646394000000|2022-03-04 11:40:00|10852.3|10849.5|10877.7|10874.9|10888.8|10885.6|10851.5|10848.6|789
1646394300000|2022-03-04 11:45:00|10877.2|10874.4|10880.5|10876.5|10893.1|10889.7|10875.4|10871.5|532
1646394600000|2022-03-04 11:50:00|10879.4|10876.6|10835.9|10833.1|10879.4|10876.6|10807.4|10804.4|1169
1646394900000|2022-03-04 11:55:00|10836.3|10832.3|10817.3|10814.5|10848.7|10845.1|10817.3|10814.4|629
1646395200000|2022-03-04 12:00:00|10818.4|10814.4|10853.4|10849.4|10853.9|10850.7|10804|10801.1|652
1646395500000|2022-03-04 12:05:00|10853|10850.2|10858.6|10855.8|10860.4|10857.2|10842.9|10838.9|460
1646395800000|2022-03-04 12:10:00|10858.9|10854.9|10871.1|10868.3|10875.4|10872.3|10855.1|10851.2|697
1646396100000|2022-03-04 12:15:00|10872.6|10869.8|10891.4|10888.6|10894.2|10891|10858.2|10854.2|809
1646396400000|2022-03-04 12:20:00|10891.7|10888.9|10885.7|10882.9|10898.7|10895.9|10881.8|10878.7|939
1646396700000|2022-03-04 12:25:00|10886.5|10882.5|10890.5|10887.7|10897.1|10893.5|10874.8|10872|1324
1646397000000|2022-03-04 12:30:00|10890|10887.2|10876|10873.2|10896.9|10894.1|10868.9|10864.9|951
1646397300000|2022-03-04 12:35:00|10875.5|10872.7|10896.2|10893.4|10898.1|10895.3|10867.4|10864.3|803
1646397600000|2022-03-04 12:40:00|10895.7|10892.9|10897.8|10895|10899.7|10896.9|10883.6|10880.8|661
1646397900000|2022-03-04 12:45:00|10898.1|10895.3|10953.3|10949.3|10971|10967|10890.8|10887.2|2855
1646398200000|2022-03-04 12:50:00|10952.9|10950.1|10967.2|10964.4|10969.5|10966.7|10943.4|10939.7|979
1646398500000|2022-03-04 12:55:00|10968.1|10964.1|10971.5|10968.7|11001.5|10998.4|10961.3|10957.9|2617
1646398800000|2022-03-04 13:00:00|10972.6|10969.8|10935|10932.2|10978.1|10975.3|10909.4|10906|2811
1646399100000|2022-03-04 13:05:00|10934.7|10931.9|10917.3|10914.5|10950.5|10947.7|10907.8|10905|1693
1646399400000|2022-03-04 13:10:00|10918.1|10915.3|10985|10982.2|10990.7|10987.9|10909.8|10905.9|2122
1646399700000|2022-03-04 13:15:00|10984.7|10981.9|10949.1|10945.1|10992.7|10989.9|10937.1|10934|2224
1646400000000|2022-03-04 13:20:00|10948.2|10945.4|10995.2|10992.4|11000.5|10997.6|10942.1|10938.1|1865
1646400300000|2022-03-04 13:25:00|10995.7|10992.9|11042.2|11039.4|11050|11045.7|10986.7|10983.9|2660
1646400600000|2022-03-04 13:30:00|11045.9|11037.9|11024.8|11022|11048.3|11044.4|10994.2|10991.1|2546
1646400900000|2022-03-04 13:35:00|11025.2|11021.2|11044|11041.2|11071.3|11068.5|11008.2|11004.6|2969
1646401200000|2022-03-04 13:40:00|11043.4|11040.6|11014.9|11012.1|11054.9|11052|11000.6|10997.7|2191
1646401500000|2022-03-04 13:45:00|11015.5|11011.5|10972.3|10969.5|11015.5|11012.4|10926.3|10922.3|4603
1646401800000|2022-03-04 13:50:00|10971.8|10969|10996.2|10992.2|10999.7|10996.8|10938.5|10935.1|1896
1646402100000|2022-03-04 13:55:00|10995.4|10991.4|10949.1|10946.3|11006.4|11003.6|10937.8|10934.2|1817
1646402400000|2022-03-04 14:00:00|10949.6|10946.8|10972.9|10970.1|10993.3|10990.2|10917.3|10914.5|3579
1646402700000|2022-03-04 14:05:00|10973.2|10969.2|10996.1|10993.3|11012.4|11009.6|10965.9|10963.1|3046
1646403000000|2022-03-04 14:10:00|10996.6|10993.8|11025.1|11022.3|11039.5|11036.7|10982.1|10979.3|3112
1646403300000|2022-03-04 14:15:00|11025.3|11022.5|11018.1|11015.3|11039.2|11036.4|11003.4|11000.6|2580
1646403600000|2022-03-04 14:20:00|11018.9|11014.9|11022.7|11018.7|11032.3|11029.4|10996.7|10993.8|2478
1646403900000|2022-03-04 14:25:00|11023.3|11020.5|11094.2|11091.4|11095.8|11091.8|11012.3|11009.5|3410
1646404200000|2022-03-04 14:30:00|11095.6|11091.6|11108.9|11106.1|11138.3|11135.1|11084.3|11080.3|6853
1646404500000|2022-03-04 14:35:00|11109.2|11106.4|11146.8|11144|11171.2|11168.4|11098.6|11095.8|4339
1646404800000|2022-03-04 14:40:00|11147.8|11145|11147.1|11144.3|11187.1|11184.3|11136.7|11133.9|3717
1646405100000|2022-03-04 14:45:00|11148.4|11145.6|11201.8|11199|11212.9|11210.1|11144.4|11141.6|4357
1646405400000|2022-03-04 14:50:00|11202.1|11198.1|11174.3|11171.5|11207|11204.2|11161.5|11158.7|4123
1646405700000|2022-03-04 14:55:00|11174.8|11172|11115.1|11112.3|11184.1|11181.3|11104.8|11102|4988
1646406000000|2022-03-04 15:00:00|11114.9|11112.1|11118.5|11115.7|11133|11129.6|11071.4|11068|5624
1646406300000|2022-03-04 15:05:00|11117.4|11114.6|11173.3|11170.5|11185.5|11182.7|11114.7|11111.8|4149
1646406600000|2022-03-04 15:10:00|11173.8|11171|11206.3|11202.3|11213|11210.2|11163.7|11160.9|3391
1646406900000|2022-03-04 15:15:00|11205.9|11203.1|11180.8|11178|11212.7|11209.9|11153.1|11150.2|4109
1646407200000|2022-03-04 15:20:00|11181.1|11178.3|11178.1|11175.3|11206.6|11203.8|11166.6|11163.4|2953
1646407500000|2022-03-04 15:25:00|11178.8|11176|11177.5|11174.7|11208.5|11205.7|11159|11156.2|3040
1646407800000|2022-03-04 15:30:00|11178.3|11175.5|11121.2|11118.4|11187.8|11185|11114.4|11111.6|3613
1646408100000|2022-03-04 15:35:00|11121.5|11118.7|11135.5|11132.7|11147.6|11143.7|11096.1|11093.3|3450
1646408400000|2022-03-04 15:40:00|11135|11132.2|11108.8|11106|11144.8|11142|11105.2|11102.3|1933
1646408700000|2022-03-04 15:45:00|11110.8|11108|11067.2|11064.4|11121.9|11119.1|11058.2|11055.3|3463
1646409000000|2022-03-04 15:50:00|11069.5|11066.7|11093.5|11090.7|11111.5|11108.7|11068.5|11065.7|3071
1646409300000|2022-03-04 15:55:00|11092.5|11089.7|11121.5|11118.7|11124.1|11121.3|11084.4|11081.6|2769
1646409600000|2022-03-04 16:00:00|11121.3|11118.5|11000.2|10997.4|11127.8|11125|10997.6|10994.8|4837
1646409900000|2022-03-04 16:05:00|10999.9|10997.1|11054.6|11051.8|11071.9|11068|10997.4|10994.6|3490
1646410200000|2022-03-04 16:10:00|11054.8|11052|11066.4|11063.6|11073.6|11070.8|11032.5|11029.7|2723
1646410500000|2022-03-04 16:15:00|11066.9|11064.1|10972.1|10969.3|11067.6|11064.8|10954.8|10952|4245
1646410800000|2022-03-04 16:20:00|10972.3|10969.5|11008.4|11005.6|11021.2|11018.4|10971.3|10968.5|3100
1646411100000|2022-03-04 16:25:00|11009.1|11006.3|11016.1|11013.3|11058.9|11055.7|11002.9|11000.1|4417
1646411400000|2022-03-04 16:30:00|11015.8|11013|10988.4|10985.6|11035.4|11032.6|10977.8|10975|4124
1646411700000|2022-03-04 16:35:00|10988.6|10985.8|10995.7|10992.9|11012.7|11009.3|10964.3|10961.5|2749
1646412000000|2022-03-04 16:40:00|10995.5|10992.7|11007.3|11004.5|11019.6|11016.8|10985.5|10982.7|2135
1646412300000|2022-03-04 16:45:00|11007|11004.2|11006.2|11003.4|11017.7|11014.9|10993.7|10990.9|1292
1646412600000|2022-03-04 16:50:00|11006.7|10998.7|11014.3|11011.5|11020.6|11017.7|11001.7|10998.6|1671
1646412900000|2022-03-04 16:55:00|11014.6|11011.8|10924.4|10921.6|11014.6|11011.8|10907.6|10904.8|3938
1646413200000|2022-03-04 17:00:00|10923.4|10920.6|10953.2|10950.4|10969.5|10966.7|10920.6|10917.8|2200
1646413500000|2022-03-04 17:05:00|10953.7|10950.9|10936.6|10933.8|10958.3|10954.9|10931|10928.2|1684
1646413800000|2022-03-04 17:10:00|10936.8|10934|10882.7|10879.9|10946.5|10943.6|10876.7|10873.9|4056
1646414100000|2022-03-04 17:15:00|10882|10879.2|10929|10926.2|10937.3|10934.5|10881.7|10878.9|2473
1646414400000|2022-03-04 17:20:00|10929.4|10926.6|10915.7|10912.9|10932|10929.2|10898.2|10895.3|1860
1646414700000|2022-03-04 17:25:00|10915.1|10912.3|10958.5|10955.7|10968|10965.2|10908.6|10905.8|2020
1646415000000|2022-03-04 17:30:00|10958.7|10955.9|10997.8|10995|10998.5|10995.7|10954.5|10951.7|2235
1646415300000|2022-03-04 17:35:00|10997.5|10994.7|11029.9|11027.1|11034.5|11031.7|10993.3|10990.5|3059
1646415600000|2022-03-04 17:40:00|11029.4|11026.6|11061.3|11058.5|11069.1|11066.3|11025.4|11022.5|3238
1646415900000|2022-03-04 17:45:00|11061|11058.2|11067.4|11064.6|11084.9|11082.1|11058.5|11055.7|2363
1646416200000|2022-03-04 17:50:00|11067.1|11064.3|11060.4|11057.6|11080.5|11077.6|11053.7|11050.9|1821
1646416500000|2022-03-04 17:55:00|11060.2|11057.4|11026.3|11023.5|11065.9|11063.1|11023.6|11020.8|1843
1646416800000|2022-03-04 18:00:00|11026.6|11023.8|11096.3|11093.5|11103.3|11100.5|11018.3|11015.5|3158
1646417100000|2022-03-04 18:05:00|11096.5|11093.7|11068|11065.2|11100|11097.2|11054.5|11050.5|1774
1646417400000|2022-03-04 18:10:00|11067|11064.2|11104.1|11101.3|11109.7|11106.9|11059.6|11056.7|2345
1646417700000|2022-03-04 18:15:00|11105.1|11102.3|11105.6|11102.8|11124.7|11121.9|11101.8|11099|2507
1646418000000|2022-03-04 18:20:00|11106.1|11103.3|11098.8|11096|11126.7|11123.9|11092.8|11090|1882
1646418300000|2022-03-04 18:25:00|11098.5|11095.7|11158.3|11155.5|11161.5|11158.7|11095.5|11092.7|2217
1646418600000|2022-03-04 18:30:00|11157.3|11154.5|11125.9|11123.1|11161.3|11158.2|11121.2|11118.3|2206
1646418900000|2022-03-04 18:35:00|11126.7|11123.9|11111.5|11108.7|11131.8|11128.9|11079.1|11076.3|2020
1646419200000|2022-03-04 18:40:00|11112|11109.2|11144.6|11141.8|11150.2|11146.8|11092|11088.3|1927
1646419500000|2022-03-04 18:45:00|11143.3|11140.5|11107|11103|11144.7|11141.5|11102.9|11100.1|1643
1646419800000|2022-03-04 18:50:00|11106.7|11103.9|11101.5|11098.7|11118.8|11116|11091.8|11089|1673
1646420100000|2022-03-04 18:55:00|11101.8|11099|11108.2|11105.4|11117.7|11114.9|11086.7|11083.3|1816
1646420400000|2022-03-04 19:00:00|11109|11105|11251.2|11248.4|11284.1|11281.2|11107.9|11105|12576
1646420700000|2022-03-04 19:05:00|11251.8|11247.8|11218.5|11215.7|11277.9|11275.1|11187|11183.1|4618
1646421000000|2022-03-04 19:10:00|11220|11217.2|11273.4|11270.6|11286|11283.1|11210.4|11206.4|3948
1646421300000|2022-03-04 19:15:00|11272.4|11269.6|11284.4|11281.6|11302.7|11299.5|11245.1|11242.3|5279
1646421600000|2022-03-04 19:20:00|11285.4|11282.6|11309.3|11305.3|11327|11324.2|11253.9|11251.1|8276
1646421900000|2022-03-04 19:25:00|11308.8|11304.8|11403.4|11400.6|11426.1|11423.3|11286.6|11283.8|16560
1646422200000|2022-03-04 19:30:00|11407.8|11399.8|11372.4|11369.6|11409.4|11406.6|11358.7|11355.9|4983
1646422500000|2022-03-04 19:35:00|11371.6|11368.8|11349.6|11346.8|11375.5|11372.7|11334.5|11331.7|1882
1646422800000|2022-03-04 19:40:00|11349.3|11346.5|11389.8|11387|11397|11394.1|11344.3|11341.5|1541
1646423100000|2022-03-04 19:45:00|11389.6|11386.8|11353.1|11350.3|11399.6|11396.8|11346.3|11343.4|1724
1646423400000|2022-03-04 19:50:00|11353.3|11350.5|11360.3|11357.5|11376.2|11373.4|11346.6|11343.2|1343
1646423700000|2022-03-04 19:55:00|11360.9|11356.9|11386.3|11383.5|11390.5|11386.5|11336.3|11333.5|1452
1646424000000|2022-03-04 20:00:00|11387.3|11384.5|11378.3|11375.5|11391.7|11388.3|11368.8|11365.9|611
1646424300000|2022-03-04 20:05:00|11379.3|11376.5|11387.5|11384.7|11418.5|11415.7|11375.8|11372.9|1519
1646424600000|2022-03-04 20:10:00|11387.8|11383.8|11358.5|11354.5|11400.8|11397.9|11349.9|11345.9|1013
1646424900000|2022-03-04 20:15:00|11358.8|11354.8|11371.1|11368.3|11379.6|11376.8|11341.4|11337.7|1028
1646425200000|2022-03-04 20:20:00|11370.6|11367.8|11367|11364.2|11384.9|11382|11355.5|11352.3|911
1646425500000|2022-03-04 20:25:00|11366.8|11364|11365.2|11361.2|11390.2|11387.3|11362.5|11359.6|1098
1646425800000|2022-03-04 20:30:00|11365.4|11361.4|11354.1|11350.1|11374.1|11371.3|11352.3|11349.4|733
1646426100000|2022-03-04 20:35:00|11353|11350.2|11385.1|11381.1|11393.1|11390|11346.7|11343.1|904
1646426400000|2022-03-04 20:40:00|11385.6|11381.6|11405.7|11402.9|11417.9|11415.1|11378.5|11375.6|1013
1646426700000|2022-03-04 20:45:00|11406.7|11403.9|11401.8|11399|11416.4|11413.6|11391.1|11388.2|615
1646427000000|2022-03-04 20:50:00|11402.3|11399.5|11373.6|11369.6|11436.3|11432.3|11369.1|11365.1|2017
1646427300000|2022-03-04 20:55:00|11374.3|11370.3|11376.5|11368.5|11394.8|11390.8|11348.3|11344.4|1617
1646427600000|2022-03-04 21:00:00|11376.2|11368.2|11353.5|11349.5|11376.2|11368.2|11347.9|11344.4|501
1646427900000|2022-03-04 21:05:00|11356|11348|11305.7|11301.7|11356|11350.5|11302.6|11299|1081
1646428200000|2022-03-04 21:10:00|11305.5|11301.5|11342.8|11338.8|11348.1|11344.5|11304.6|11299.7|618
1646428500000|2022-03-04 21:15:00|11342.7|11339.9|11341.5|11337.5|11347.7|11342.9|11324.1|11320.1|572
1646428800000|2022-03-04 21:20:00|11341.7|11337.7|11358.5|11354.5|11366.5|11363.1|11340.4|11337|391
1646429100000|2022-03-04 21:25:00|11358.2|11354.2|11335.8|11331.8|11361.3|11356.1|11334.5|11331.1|310
1646429400000|2022-03-04 21:30:00|11335|11332.2|11353.2|11345.2|11353.2|11347.3|11327.2|11324.4|205
1646429700000|2022-03-04 21:35:00|11353.7|11345.7|11353.1|11350.3|11357.7|11351.5|11345.2|11339.4|420
1646430000000|2022-03-04 21:40:00|11352.8|11350|11332.8|11330|11354|11351.2|11332.5|11328|358
1646430300000|2022-03-04 21:45:00|11333.9|11329.9|11371.5|11368.7|11371.5|11368.7|11332.5|11328.1|305
1646430600000|2022-03-04 21:50:00|11372.8|11364.8|11356.6|11353.8|11383|11377.1|11356.4|11348.4|305
1646430900000|2022-03-04 21:55:00|11358.7|11350.7|11337.8|11333.8|11358.7|11353.6|11330.9|11326.2|553
1646607600000|2022-03-06 23:00:00|11951.9|11949.1|12417.8|12409.8|12824.6|12818.1|11916.3|11913.5|8028
1646607900000|2022-03-06 23:05:00|12416.3|12408.3|12284.8|12276.8|12469.5|12461.5|12189.3|12184.1|4175
1646608200000|2022-03-06 23:10:00|12285.1|12277.1|12374.8|12366.8|12446.9|12439.6|12259.1|12252.4|2504
1646608500000|2022-03-06 23:15:00|12374.6|12366.6|12274.5|12266.5|12442.9|12435.4|12236.6|12231.4|2739
1646608800000|2022-03-06 23:20:00|12275.1|12267.1|12384.1|12376.1|12384.6|12380.6|12257.1|12250.2|1586
1646609100000|2022-03-06 23:25:00|12384.6|12376.6|12400.8|12396.8|12407|12401.5|12336.9|12330.4|1673
1646609400000|2022-03-06 23:30:00|12403.2|12395.2|12343.1|12335.1|12403.3|12397.2|12300.7|12294.4|1365
1646609700000|2022-03-06 23:35:00|12342.8|12334.8|12318.7|12310.7|12367.4|12363.4|12298.8|12292|779
1646610000000|2022-03-06 23:40:00|12320.2|12316.2|12453.4|12445.4|12497.7|12489.7|12320.2|12316|1598
1646610300000|2022-03-06 23:45:00|12449.7|12445.7|12419.3|12415.3|12470.5|12464.7|12406.1|12401.8|1322
1646610600000|2022-03-06 23:50:00|12420.7|12416.7|12437.5|12433.5|12466.6|12459.9|12407.7|12404|1128
1646610900000|2022-03-06 23:55:00|12439.7|12431.7|12474.3|12466.3|12530.8|12524.6|12434.8|12429.1|2062
1646611200000|2022-03-07 00:00:00|12471.8|12467.8|12421.9|12413.9|12475.1|12467.8|12400.7|12393.5|1372
1646611500000|2022-03-07 00:05:00|12422.2|12414.2|12342.4|12334.4|12422.7|12414.7|12299.3|12292.8|1626
1646611800000|2022-03-07 00:10:00|12343.3|12335.3|12359.6|12355.6|12417.6|12411.7|12335.9|12329.5|1011
1646612100000|2022-03-07 00:15:00|12359.8|12355.8|12304.3|12301.5|12359.8|12356|12303.7|12300.9|824
1646612400000|2022-03-07 00:20:00|12304.5|12301.7|12304.8|12300.8|12308.5|12302.8|12241.8|12236.4|1520
1646612700000|2022-03-07 00:25:00|12305.3|12301.3|12271.2|12267.2|12326.4|12319.9|12257.7|12252.3|861
1646613000000|2022-03-07 00:30:00|12269.6|12266.8|12317.9|12313.9|12325.7|12319.2|12260.3|12256|798
1646613300000|2022-03-07 00:35:00|12317.4|12313.4|12255.2|12251.2|12323.6|12320.6|12250.4|12244.3|1039
1646613600000|2022-03-07 00:40:00|12255.4|12251.4|12287.1|12279.1|12308.2|12303.5|12231.2|12227|1173
1646613900000|2022-03-07 00:45:00|12288.1|12280.1|12260.3|12256.3|12290.1|12282.6|12246.1|12240.4|729
1646614200000|2022-03-07 00:50:00|12262.5|12254.5|12224.1|12221.3|12262.5|12256.5|12221|12216|902
1646614500000|2022-03-07 00:55:00|12223.5|12220.7|12216.9|12212.9|12228.2|12221.9|12199.6|12194.4|800
1646614800000|2022-03-07 01:00:00|12217.1|12213.1|12207.4|12199.4|12271.4|12267.7|12149.3|12144.4|1838
1646615100000|2022-03-07 01:05:00|12207.6|12199.6|12206.9|12202.9|12257.7|12252.6|12195.4|12190.8|1150
1646615400000|2022-03-07 01:10:00|12206.5|12203.7|12096.7|12092.7|12218.9|12211.9|12096.7|12091.2|2181
1646615700000|2022-03-07 01:15:00|12097.2|12093.2|12033.5|12029.5|12122.7|12117.4|11989.9|11986.7|3380
1646616000000|2022-03-07 01:20:00|12033|12029|12035.1|12031.1|12086.2|12081.7|12001.2|11997.2|1977
1646616300000|2022-03-07 01:25:00|12034.3|12030.3|12114.2|12110.2|12138.1|12132.9|12013.1|12008.5|1710
1646616600000|2022-03-07 01:30:00|12114|12110|12091.5|12087.5|12122.6|12118.1|12055.2|12052.4|1140
1646616900000|2022-03-07 01:35:00|12091|12087|12169.2|12165.2|12175.5|12171.5|12081.8|12075.3|1186
1646617200000|2022-03-07 01:40:00|12169.4|12165.4|12222.1|12218.1|12230.8|12227.5|12166.2|12162.2|1477
1646617500000|2022-03-07 01:45:00|12220.7|12217.9|12224.1|12220.1|12229.7|12226.5|12191.2|12188|658
1646617800000|2022-03-07 01:50:00|12223.7|12220.9|12200|12196|12244.8|12240.4|12191.1|12186.6|1130
1646618100000|2022-03-07 01:55:00|12199.5|12195.5|12160.8|12156.8|12208.9|12205.5|12118.8|12113.2|1356
1646618400000|2022-03-07 02:00:00|12165.3|12157.3|12189.3|12181.3|12215.7|12209.9|12165.3|12157.3|783
1646618700000|2022-03-07 02:05:00|12189.6|12181.6|12166.6|12162.6|12196.5|12191.7|12135.8|12130.7|608
1646619000000|2022-03-07 02:10:00|12168.4|12160.4|12162.2|12154.2|12182.9|12178.1|12152.7|12144.7|413
1646619300000|2022-03-07 02:15:00|12162.5|12154.5|12160.8|12156.8|12168.8|12162.3|12116.1|12110.3|515
1646619600000|2022-03-07 02:20:00|12163.2|12155.2|12176|12173.2|12208.4|12203.7|12156.2|12150.4|761
1646619900000|2022-03-07 02:25:00|12177.6|12173.6|12197.4|12193.4|12206.1|12203.3|12177.6|12172.8|311
1646620200000|2022-03-07 02:30:00|12197.2|12193.2|12184.6|12180.6|12211.2|12208.4|12168.1|12163.7|495
1646620500000|2022-03-07 02:35:00|12185.2|12181.2|12190.9|12186.9|12206.6|12203.5|12181|12178.2|354
1646620800000|2022-03-07 02:40:00|12191.1|12187.1|12238.8|12236|12244.2|12239.8|12182.3|12178.7|585
1646621100000|2022-03-07 02:45:00|12239|12236.2|12248.7|12244.7|12284.9|12280.2|12236.4|12231.6|1351
1646621400000|2022-03-07 02:50:00|12246.6|12243.8|12278.9|12274.9|12280.7|12277.1|12239.6|12235.6|487
1646621700000|2022-03-07 02:55:00|12277.9|12275.1|12334.2|12330.2|12350|12345.9|12276.4|12273|1485
1646622000000|2022-03-07 03:00:00|12333.3|12329.3|12248.9|12240.9|12337.4|12332.2|12201.6|12196.8|2126
1646622300000|2022-03-07 03:05:00|12246.7|12242.7|12235.7|12227.7|12259.1|12255|12212.5|12209|515
1646622600000|2022-03-07 03:10:00|12235.4|12227.4|12197.1|12194.3|12243.7|12238.2|12186.6|12182.6|530
1646622900000|2022-03-07 03:15:00|12197.9|12195.1|12120.8|12116.8|12200.7|12196.7|12119.2|12113.9|963
1646623200000|2022-03-07 03:20:00|12123|12115|12205|12197|12252.4|12245.7|12121.2|12115|1615
1646623500000|2022-03-07 03:25:00|12202.3|12198.3|12174.9|12166.9|12225|12220.3|12152.2|12144.8|789
1646623800000|2022-03-07 03:30:00|12174.7|12166.7|12144.3|12136.3|12203.1|12195.9|12133.7|12127.9|716
1646624100000|2022-03-07 03:35:00|12144.5|12136.5|12244.7|12236.7|12247|12239|12137.1|12130.6|889
1646624400000|2022-03-07 03:40:00|12245.2|12237.2|12220.9|12212.9|12262.9|12255.6|12199.7|12194.4|638
1646624700000|2022-03-07 03:45:00|12220|12212|12179.1|12175.1|12222.1|12216.8|12172.3|12164.3|324
1646625000000|2022-03-07 03:50:00|12179.6|12175.6|12212.7|12209.9|12234.2|12227.8|12170.9|12164.5|503
1646625300000|2022-03-07 03:55:00|12212.1|12209.3|12215.9|12211.9|12228.1|12223.6|12189.2|12183.5|241
1646625600000|2022-03-07 04:00:00|12216.2|12213.4|12244.4|12240.4|12268|12262.4|12207.7|12201.9|461
1646625900000|2022-03-07 04:05:00|12245.2|12241.2|12277.3|12273.3|12291|12285.9|12236.7|12233|454
1646626200000|2022-03-07 04:10:00|12277.5|12273.5|12243.7|12235.7|12314.4|12309.4|12213.5|12206.5|1315
1646626500000|2022-03-07 04:15:00|12243.5|12235.5|12238.2|12234.2|12259.3|12252.4|12219.9|12216.7|333
1646626800000|2022-03-07 04:20:00|12238.4|12234.4|12240|12236|12256.4|12251.1|12227|12221.6|315
1646627100000|2022-03-07 04:25:00|12241.8|12233.8|12202.7|12194.7|12244.6|12236.8|12199|12191.2|416
1646627400000|2022-03-07 04:30:00|12203.4|12195.4|12260.8|12252.8|12271|12265.3|12201.4|12194.9|600
1646627700000|2022-03-07 04:35:00|12258.6|12254.6|12276.2|12272.2|12278.9|12272.4|12252.1|12245.1|347
1646628000000|2022-03-07 04:40:00|12275.7|12271.7|12304.9|12300.9|12317.5|12311.7|12274.9|12270.9|755
1646628300000|2022-03-07 04:45:00|12306.5|12298.5|12376.9|12368.9|12408.8|12403.9|12303.7|12297.9|1955
1646628600000|2022-03-07 04:50:00|12376.7|12368.7|12352|12348|12378.9|12373.2|12345.3|12341.2|361
1646628900000|2022-03-07 04:55:00|12351.6|12348.8|12382.5|12374.5|12389.3|12383.6|12341.9|12335.2|595
1646629200000|2022-03-07 05:00:00|12382.2|12374.2|12393.8|12389.8|12421.1|12416|12375.6|12370.5|796
1646629500000|2022-03-07 05:05:00|12394.4|12390.4|12407.2|12403.2|12415.1|12410.5|12392.2|12386|220
1646629800000|2022-03-07 05:10:00|12407.1|12404.3|12407.2|12403.2|12443.4|12437.6|12401.9|12395.4|682
1646630100000|2022-03-07 05:15:00|12408.3|12404.3|12375.5|12367.5|12419.3|12413.5|12355.5|12350.6|855
1646630400000|2022-03-07 05:20:00|12373|12369|12377.3|12369.3|12381.9|12378|12353.9|12347.8|469
1646630700000|2022-03-07 05:25:00|12377.1|12369.1|12369.5|12365.5|12385.5|12381.1|12340.3|12333.9|409
1646631000000|2022-03-07 05:30:00|12369.3|12365.3|12350.6|12346.6|12372|12365.8|12334.5|12328.7|400
1646631300000|2022-03-07 05:35:00|12352.9|12344.9|12382.3|12378.3|12408.5|12402.5|12333.4|12328.3|667
1646631600000|2022-03-07 05:40:00|12385|12377|12361|12353|12385|12379|12345.5|12341.3|565
1646631900000|2022-03-07 05:45:00|12360.8|12352.8|12301.8|12293.8|12368.6|12361.8|12289.8|12284.3|724
1646632200000|2022-03-07 05:50:00|12300.3|12296.3|12354.7|12346.7|12357.5|12352.3|12300.3|12293.6|453
1646632500000|2022-03-07 05:55:00|12351.5|12348.7|12361.1|12357.1|12363.4|12358.1|12334.8|12329.9|379
1646632800000|2022-03-07 06:00:00|12360.7|12356.7|12354.2|12350.2|12365.5|12361.5|12337.5|12333.7|380
1646633100000|2022-03-07 06:05:00|12354|12350|12393.2|12385.2|12410.1|12403.6|12350.4|12343.9|920
1646633400000|2022-03-07 06:10:00|12391.4|12387.4|12410.6|12406.6|12421.4|12415.7|12370.9|12366.2|574
1646633700000|2022-03-07 06:15:00|12410.9|12406.9|12383.4|12379.4|12418.9|12411.6|12369.7|12365.7|573
1646634000000|2022-03-07 06:20:00|12382.9|12378.9|12356.4|12348.4|12398.1|12391.9|12344.3|12338.9|548
1646634300000|2022-03-07 06:25:00|12356.2|12348.2|12367.8|12365|12389.5|12384|12349.3|12344|947
1646634600000|2022-03-07 06:30:00|12368.1|12365.3|12352.3|12348.3|12377.2|12371.1|12341.9|12338|621
1646634900000|2022-03-07 06:35:00|12352.6|12348.6|12343.1|12340.3|12357.2|12350.7|12313.1|12306.1|578
1646635200000|2022-03-07 06:40:00|12343.9|12341.1|12341.3|12333.3|12371.9|12367.8|12337.1|12331.6|427
1646635500000|2022-03-07 06:45:00|12337.3|12334.5|12342.7|12338.7|12361|12353.7|12337.3|12331.6|208
1646635800000|2022-03-07 06:50:00|12342.4|12338.4|12351.9|12343.9|12356.9|12353.5|12335.7|12331.4|245
1646636100000|2022-03-07 06:55:00|12350.5|12346.5|12340.2|12336.2|12375.1|12370.8|12336.1|12328.1|526
1646636400000|2022-03-07 07:00:00|12341.7|12333.7|12307.1|12303.1|12341.7|12334|12271.2|12267.2|1694
1646636700000|2022-03-07 07:05:00|12306.6|12302.6|12270.2|12266.2|12307.9|12302.6|12268.5|12263|620
1646637000000|2022-03-07 07:10:00|12271.4|12267.4|12269.3|12265.3|12296.4|12292.9|12244.5|12241.3|1142
1646637300000|2022-03-07 07:15:00|12270|12266|12291.2|12288.4|12303.2|12297.2|12254.1|12250.5|683
1646637600000|2022-03-07 07:20:00|12290.2|12287.4|12300.3|12296.3|12335.1|12329.8|12289.3|12285.2|882
1646637900000|2022-03-07 07:25:00|12303.2|12295.2|12303.1|12300.3|12323|12319|12279.1|12275.1|519
1646638200000|2022-03-07 07:30:00|12304.4|12300.4|12302.2|12298.2|12337.1|12333.1|12294.3|12288.9|588
1646638500000|2022-03-07 07:35:00|12303.2|12299.2|12267.7|12263.7|12324.3|12318.3|12267.7|12263.7|618
1646638800000|2022-03-07 07:40:00|12267.4|12264.6|12291.4|12287.4|12301.1|12297.1|12251.3|12246.9|1098
1646639100000|2022-03-07 07:45:00|12291|12287|12287.4|12283.4|12305.9|12302|12266.6|12263.2|698
1646639400000|2022-03-07 07:50:00|12288.3|12285.5|12319.4|12315.4|12324.4|12321.2|12281.2|12277.3|788
1646639700000|2022-03-07 07:55:00|12318.6|12315.8|12310.6|12307.8|12336.4|12333.1|12294.5|12291.4|1006
1646640000000|2022-03-07 08:00:00|12310.8|12308|12277.5|12274.7|12312.2|12308.5|12226.9|12223.3|1986
1646640300000|2022-03-07 08:05:00|12278.1|12275.3|12223.6|12220.8|12279.9|12276|12202.4|12199|1824
1646640600000|2022-03-07 08:10:00|12223.9|12221.1|12170.6|12167.8|12230.3|12226.3|12170.6|12167.2|1841
1646640900000|2022-03-07 08:15:00|12172.3|12169.5|12202.6|12199.8|12213.8|12210.4|12172|12169.2|1382
1646641200000|2022-03-07 08:20:00|12202.1|12199.3|12212.3|12208.3|12215.9|12212.2|12156.5|12153.6|1490
1646641500000|2022-03-07 08:25:00|12212.7|12208.7|12206.5|12203.7|12232.4|12229.6|12178.4|12175|4091
1646641800000|2022-03-07 08:30:00|12205.5|12202.7|12183.8|12179.8|12224.8|12222|12178.5|12175.5|2139
1646642100000|2022-03-07 08:35:00|12184.9|12180.9|12211.8|12209|12222.3|12219.5|12169.4|12166|1713
1646642400000|2022-03-07 08:40:00|12211.9|12207.9|12187.1|12184.3|12212.2|12208.8|12177.6|12174.3|923
1646642700000|2022-03-07 08:45:00|12188|12184|12187.7|12184.9|12212.3|12209.5|12182.5|12179.4|992
1646643000000|2022-03-07 08:50:00|12188.8|12184.8|12195.5|12192.7|12222.8|12219.4|12182|12179.2|966
1646643300000|2022-03-07 08:55:00|12192.8|12190|12161.3|12158.5|12214.3|12211.5|12149.1|12146|1164
1646643600000|2022-03-07 09:00:00|12164.8|12162|12137.8|12133.8|12175.4|12171.4|12130.6|12127.8|1542
1646643900000|2022-03-07 09:05:00|12137.4|12134.6|12118|12115.2|12157.1|12153.3|12111.8|12108.9|1394
1646644200000|2022-03-07 09:10:00|12118.8|12116|12146.1|12143.3|12149.7|12146.2|12115.5|12112.7|905
1646644500000|2022-03-07 09:15:00|12147.5|12144.7|12093.9|12089.9|12151.6|12148.7|12080.8|12078|1556
1646644800000|2022-03-07 09:20:00|12093.8|12091|12086.8|12082.8|12102.3|12098.3|12062.5|12059.7|1568
1646645100000|2022-03-07 09:25:00|12087.1|12083.1|12097.1|12093.1|12116.7|12113.8|12069.6|12066.2|1293
1646645400000|2022-03-07 09:30:00|12096.7|12093.9|12096.6|12092.6|12103.3|12099.5|12070.7|12067.3|1100
1646645700000|2022-03-07 09:35:00|12096.1|12092.1|12164.8|12160.8|12169.6|12166.7|12092.9|12089.6|1530
1646646000000|2022-03-07 09:40:00|12163.1|12160.3|12183.4|12180.6|12191.5|12188.1|12158.4|12155.5|1096
1646646300000|2022-03-07 09:45:00|12183.2|12180.4|12140.1|12136.1|12195.3|12191.6|12137.7|12134.5|873
1646646600000|2022-03-07 09:50:00|12140|12137.3|12140.9|12136.9|12182.8|12178.4|12130.5|12127.3|1164
1646646900000|2022-03-07 09:55:00|12142.2|12138.2|12116|12112|12166.2|12160|12112.9|12108.9|1051
1646647200000|2022-03-07 10:00:00|12115.8|12111.8|12054|12050|12132.8|12128.8|12031.5|12027.5|2280
1646647500000|2022-03-07 10:05:00|12052.4|12048.4|12023.9|12019.9|12054.5|12051.4|12003.2|12000|1720
1646647800000|2022-03-07 10:10:00|12023.1|12020.3|12039.8|12035.8|12041.8|12037.1|11996.4|11992.4|851
1646648100000|2022-03-07 10:15:00|12040.8|12036.8|12031.3|12027.3|12055.7|12051.7|12002.7|11999.3|980
1646648400000|2022-03-07 10:20:00|12030.7|12026.7|12062.6|12058.6|12063.6|12060.7|12015.4|12009.5|811
1646648700000|2022-03-07 10:25:00|12062.3|12058.3|12079.1|12075.1|12121.7|12115.8|12050.4|12047.2|1228
1646649000000|2022-03-07 10:30:00|12077.2|12074.4|12126.2|12122.2|12131.2|12127.2|12070|12066.6|873
1646649300000|2022-03-07 10:35:00|12126.5|12122.5|12095.3|12091.3|12135.2|12129.7|12078|12073|883
1646649600000|2022-03-07 10:40:00|12094.2|12091.4|12078.3|12074.3|12097.8|12093.8|12042.6|12035.9|984
1646649900000|2022-03-07 10:45:00|12077.9|12073.9|12084.8|12080.8|12100.1|12096.1|12055.3|12051.3|579
1646650200000|2022-03-07 10:50:00|12086.3|12078.3|12074.8|12070.8|12091.4|12087.5|12043.9|12038.1|602
1646650500000|2022-03-07 10:55:00|12075.1|12071.1|12045.9|12041.9|12107|12102.6|12028|12021.8|999
1646650800000|2022-03-07 11:00:00|12047.6|12043.6|12028.5|12020.5|12053.3|12049.1|12001.7|11995.5|1324
1646651100000|2022-03-07 11:05:00|12027|12023|12035.8|12031.8|12083.1|12075.5|12026.5|12022.5|1009
1646651400000|2022-03-07 11:10:00|12034.3|12030.3|12018.6|12015.8|12053.2|12049.2|12015.5|12011.9|775
1646651700000|2022-03-07 11:15:00|12017.8|12015|12029.9|12025.9|12036|12032|12003.5|11998.3|769
1646652000000|2022-03-07 11:20:00|12029.6|12025.6|12063.8|12059.8|12065.1|12061.1|12011|12007.1|776
1646652300000|2022-03-07 11:25:00|12064|12060|12068.2|12065.4|12094|12088.4|12055.7|12051.8|742
1646652600000|2022-03-07 11:30:00|12069.3|12065.3|12043.1|12039.1|12105.4|12101.1|12034.6|12029.1|1181
1646652900000|2022-03-07 11:35:00|12043.3|12039.3|12058.1|12054.1|12062.8|12057.2|12021.1|12014.5|1033
1646653200000|2022-03-07 11:40:00|12060.4|12052.4|12069.1|12061.1|12072.1|12066.6|12022|12018.4|813
1646653500000|2022-03-07 11:45:00|12066.6|12062.6|12110.7|12106.7|12122.6|12116.6|12022.7|12016.9|944
1646653800000|2022-03-07 11:50:00|12111.2|12107.2|12144.2|12140.2|12163.1|12158|12083.1|12079.4|1063
1646654100000|2022-03-07 11:55:00|12144.7|12140.7|12140.1|12132.1|12172.8|12168|12130.9|12126.4|1072
1646654400000|2022-03-07 12:00:00|12137.9|12133.9|12111.6|12103.6|12144.4|12139.4|12098.5|12095.7|725
1646654700000|2022-03-07 12:05:00|12109.1|12105.1|12082.4|12078.4|12119.5|12115.4|12081.2|12078.1|724
1646655000000|2022-03-07 12:10:00|12082.1|12078.1|12063.7|12059.7|12091|12086.3|12056.4|12051|701
1646655300000|2022-03-07 12:15:00|12063|12059|12026.6|12022.6|12083.1|12079.1|12025.5|12022.4|883
1646655600000|2022-03-07 12:20:00|12025.8|12021.8|11950.6|11946.6|12027|12023.8|11921.4|11915.1|3675
1646655900000|2022-03-07 12:25:00|11951.3|11947.3|11887.4|11879.4|11962|11955.8|11872.4|11869.5|2458
1646656200000|2022-03-07 12:30:00|11886.6|11878.6|11906.1|11902.1|11925.4|11920.2|11859.1|11853.1|1866
1646656500000|2022-03-07 12:35:00|11905.3|11901.3|11819.3|11816.5|11927.9|11921.7|11816.3|11811.7|2269
1646656800000|2022-03-07 12:40:00|11819.1|11816.3|11848.8|11844.8|11872.9|11868.9|11802.9|11799.4|1640
1646657100000|2022-03-07 12:45:00|11848.3|11844.3|11907.2|11899.2|11969.3|11964.2|11846.3|11840.8|2944
1646657400000|2022-03-07 12:50:00|11907|11899|11817.8|11815|11933.6|11928|11788.3|11780.3|3632
1646657700000|2022-03-07 12:55:00|11817.2|11814.4|11880.6|11876.6|11894.8|11886.8|11778.8|11772.9|2327
1646658000000|2022-03-07 13:00:00|11880.9|11876.9|11761.8|11757.8|11885.8|11877.8|11741.9|11737.9|6507
1646658300000|2022-03-07 13:05:00|11760.9|11756.9|11816.2|11812.2|11877.5|11872.2|11744.4|11741.6|4485
1646658600000|2022-03-07 13:10:00|11816|11813.2|11786.6|11778.6|11844.3|11838.8|11769.3|11764|3593
1646658900000|2022-03-07 13:15:00|11784.9|11780.9|11678.9|11670.9|11835.2|11828.4|11672.9|11664.9|3642
1646659200000|2022-03-07 13:20:00|11679.4|11671.4|11639.9|11635.9|11694.5|11689.9|11635|11629.7|3572
1646659500000|2022-03-07 13:25:00|11641.7|11633.7|11628.5|11620.5|11654|11648.5|11535.6|11528.2|4432
1646659800000|2022-03-07 13:30:00|11629.8|11621.8|11634.5|11630.5|11680.9|11678.1|11607.3|11601.6|3265
1646660100000|2022-03-07 13:35:00|11636.7|11628.7|11561.1|11557.1|11637.2|11631.9|11533.1|11525.9|3571
1646660400000|2022-03-07 13:40:00|11562.9|11554.9|11574.9|11570.9|11614.3|11607.3|11522.8|11517.5|3966
1646660700000|2022-03-07 13:45:00|11574.6|11570.6|11662.6|11658.6|11684.4|11678.4|11572.4|11566.7|2958
1646661000000|2022-03-07 13:50:00|11665.4|11657.4|11669.7|11661.7|11710.6|11704.4|11627.6|11621.8|2350
1646661300000|2022-03-07 13:55:00|11669.5|11661.5|11687.1|11679.1|11705.9|11700.1|11629|11623.1|1682
1646661600000|2022-03-07 14:00:00|11682.8|11680|11549.4|11545.4|11692.4|11684.6|11529.9|11524.7|4137
1646661900000|2022-03-07 14:05:00|11548|11544|11489|11485|11548.2|11544.2|11437.5|11434.6|6115
1646662200000|2022-03-07 14:10:00|11490.1|11486.1|11485.7|11481.7|11540.1|11536.7|11456.4|11452.5|3592
1646662500000|2022-03-07 14:15:00|11487.5|11479.5|11431.5|11423.5|11500.4|11495|11412.6|11407.6|2663
1646662800000|2022-03-07 14:20:00|11429|11425|11436.4|11432.4|11450.8|11444.7|11349|11344.3|4317
1646663100000|2022-03-07 14:25:00|11435.6|11432.8|11424.7|11416.7|11496.8|11491.3|11392.7|11386.7|3655
1646663400000|2022-03-07 14:30:00|11423|11419|11536.2|11532.2|11539.1|11535.1|11405.9|11403.1|5610
1646663700000|2022-03-07 14:35:00|11534|11530|11524.4|11516.4|11593.3|11587.7|11503.5|11496.4|6239
1646664000000|2022-03-07 14:40:00|11525.7|11517.7|11532.1|11528.1|11540.7|11537.9|11488.4|11484.4|2922
1646664300000|2022-03-07 14:45:00|11530.6|11526.6|11439.8|11435.8|11530.6|11526.6|11412.3|11407.9|3989
1646664600000|2022-03-07 14:50:00|11441.6|11433.6|11469.1|11465.1|11478.9|11474.9|11408.3|11404.9|3740
1646664900000|2022-03-07 14:55:00|11468.9|11464.9|11540.8|11536.8|11568.6|11561.9|11435.6|11430.6|3597
1646665200000|2022-03-07 15:00:00|11541.1|11537.1|11638.4|11635.6|11640.2|11635.6|11529.2|11526.4|5055
1646665500000|2022-03-07 15:05:00|11638.5|11634.5|11612.9|11608.9|11659.1|11655.1|11593.4|11589.4|4519
1646665800000|2022-03-07 15:10:00|11613.2|11609.2|11700.2|11696.2|11707.9|11703.9|11566.4|11563|5157
1646666100000|2022-03-07 15:15:00|11699.4|11696.6|11691.4|11687.4|11718.2|11714.2|11667.6|11664.3|3352
1646666400000|2022-03-07 15:20:00|11690|11686|11717.5|11713.5|11756.3|11750.5|11666.5|11661.9|4243
1646666700000|2022-03-07 15:25:00|11717.8|11713.8|11647.1|11643.1|11755.5|11750.9|11644.2|11640.3|3385
1646667000000|2022-03-07 15:30:00|11647.3|11643.3|11609.8|11605.8|11662.4|11658.4|11590.8|11584|4047
1646667300000|2022-03-07 15:35:00|11613.5|11609.5|11701.5|11697.5|11726|11719.5|11604|11599.8|3407
1646667600000|2022-03-07 15:40:00|11702|11699.2|11667.9|11663.9|11722.8|11719.3|11604|11600|4097
1646667900000|2022-03-07 15:45:00|11668.9|11664.9|11657.5|11653.5|11705.1|11699.6|11642.1|11638|2594
1646668200000|2022-03-07 15:50:00|11657.2|11653.2|11718.9|11714.9|11737.5|11733.1|11626.3|11622.3|2348
1646668500000|2022-03-07 15:55:00|11719|11716.2|11696.4|11692.4|11723.1|11717.6|11657.2|11649.2|2243
1646668800000|2022-03-07 16:00:00|11695.8|11691.8|11691.2|11687.2|11733.9|11727.7|11649.5|11642.6|2309
1646669100000|2022-03-07 16:05:00|11691.5|11687.5|11673.6|11669.6|11716.5|11711.9|11640|11634.7|2045
1646669400000|2022-03-07 16:10:00|11673.2|11670.4|11717|11713|11719.8|11714.6|11650.6|11646.4|1623
1646669700000|2022-03-07 16:15:00|11717.8|11713.8|11764.1|11756.1|11777.8|11773.8|11700.1|11692.9|2638
1646670000000|2022-03-07 16:20:00|11762.3|11758.3|11809.7|11805.7|11824|11819|11737.8|11733.2|2865
1646670300000|2022-03-07 16:25:00|11811.4|11803.4|11798.5|11794.5|11817.3|11814.2|11763.8|11761|3538
1646670600000|2022-03-07 16:30:00|11798.9|11794.9|11706.4|11702.4|11803.4|11800.6|11703.4|11699.4|3677
1646670900000|2022-03-07 16:35:00|11705.9|11701.9|11689.1|11686.3|11724.9|11721.9|11635|11631|3042
1646671200000|2022-03-07 16:40:00|11687.4|11684.6|11643.7|11640.9|11714.3|11711.5|11624.1|11621.3|2669
1646671500000|2022-03-07 16:45:00|11644.6|11640.6|11639.5|11635.5|11655.6|11651.9|11609.3|11603.3|2050
1646671800000|2022-03-07 16:50:00|11639.9|11635.9|11569|11565|11650.5|11646.5|11557.7|11554.6|3313
1646672100000|2022-03-07 16:55:00|11568.2|11565.4|11663.2|11660.4|11667.4|11664.1|11558.4|11554.7|3088
1646672400000|2022-03-07 17:00:00|11665|11661|11621.9|11619.1|11676.7|11672.7|11610.6|11607.4|3134
1646672700000|2022-03-07 17:05:00|11621.5|11617.5|11579.5|11575.5|11628|11625.2|11539.7|11535.7|3650
1646673000000|2022-03-07 17:10:00|11580.4|11576.4|11566.2|11562.2|11604.3|11601.1|11546.9|11544.1|2428
1646673300000|2022-03-07 17:15:00|11564.6|11561.8|11542.8|11538.8|11604.6|11601|11532.1|11528.1|2063
1646673600000|2022-03-07 17:20:00|11541.4|11538.6|11562.9|11558.9|11563.8|11560|11507.5|11502.8|3408
1646673900000|2022-03-07 17:25:00|11562.2|11558.2|11584.2|11581.4|11628.1|11622.1|11559.1|11555.7|3240
1646674200000|2022-03-07 17:30:00|11584.8|11580.8|11602|11599.2|11633|11630.1|11565.2|11562.2|2072
1646674500000|2022-03-07 17:35:00|11601.8|11599|11621.8|11617.8|11637.8|11635|11591.5|11588.7|1402
1646674800000|2022-03-07 17:40:00|11621.4|11618.6|11614.6|11610.6|11646|11642.5|11586.9|11583.7|3366
1646675100000|2022-03-07 17:45:00|11614.2|11611.4|11680.3|11677.5|11684.2|11680.4|11613.5|11610.6|2441
1646675400000|2022-03-07 17:50:00|11680.1|11677.3|11723.4|11720.6|11730.5|11727.4|11640.8|11637.6|2959
1646675700000|2022-03-07 17:55:00|11722.4|11719.6|11777.8|11773.8|11791.2|11787.6|11721.7|11718.1|3082
1646676000000|2022-03-07 18:00:00|11776.7|11773.9|11873.2|11865.2|11873.9|11868.4|11746.1|11742.5|3582
1646676300000|2022-03-07 18:05:00|11871.4|11867.4|11885.5|11882.7|11894.6|11890.6|11845.4|11841.4|2477
1646676600000|2022-03-07 18:10:00|11885.2|11882.4|11862.8|11858.8|11928.4|11923.9|11844.8|11838.5|2976
1646676900000|2022-03-07 18:15:00|11862.5|11858.5|11834.7|11830.7|11876.4|11873.6|11809|11805|2612
1646677200000|2022-03-07 18:20:00|11835|11831|11927.6|11924.8|11941.5|11938.7|11832.3|11828.3|2797
1646677500000|2022-03-07 18:25:00|11929.1|11926.3|11912.9|11908.9|11942.3|11939.5|11894.2|11890.2|2496
1646677800000|2022-03-07 18:30:00|11914.8|11910.8|11909.9|11907.1|11928|11925.2|11895.8|11892.9|1427
1646678100000|2022-03-07 18:35:00|11911.9|11909.1|11921.5|11917.5|11964.2|11961.3|11911.3|11907.3|2649
1646678400000|2022-03-07 18:40:00|11921.3|11917.3|11873.5|11869.5|11934.3|11931.1|11857.8|11851.5|2377
1646678700000|2022-03-07 18:45:00|11873.6|11870.8|11825.1|11821.1|11877.1|11873.1|11808.1|11804.2|2034
1646679000000|2022-03-07 18:50:00|11824.9|11820.9|11822.7|11818.7|11853.2|11849.2|11804.4|11799.6|2690
1646679300000|2022-03-07 18:55:00|11822.5|11818.5|11759.7|11751.7|11824.7|11821.8|11730.3|11726.1|3403
1646679600000|2022-03-07 19:00:00|11757.9|11753.9|11752.4|11748.4|11759.8|11757|11681.3|11675.5|3490
1646679900000|2022-03-07 19:05:00|11753.2|11749.2|11722.8|11718.8|11793.1|11789.1|11719.8|11715.8|2457
1646680200000|2022-03-07 19:10:00|11725.2|11717.2|11752.7|11748.7|11755.3|11750.8|11681.8|11677.8|3491
1646680500000|2022-03-07 19:15:00|11752.3|11748.3|11750.2|11747.4|11792.3|11788.3|11734.6|11730.7|3354
1646680800000|2022-03-07 19:20:00|11750.3|11746.3|11713.2|11709.2|11801.7|11797.9|11704.8|11700.8|3520
1646681100000|2022-03-07 19:25:00|11714.2|11710.2|11723.1|11720.3|11755.8|11751.8|11664.3|11660.9|18222
1646681400000|2022-03-07 19:30:00|11722.9|11720.1|11707.6|11703.6|11735.8|11732.9|11673|11669.1|4023
1646681700000|2022-03-07 19:35:00|11707.2|11704.4|11668.3|11664.3|11708.3|11705.1|11662.3|11659.5|1485
1646682000000|2022-03-07 19:40:00|11667.5|11664.7|11676.7|11672.7|11690.3|11687.4|11648.1|11644.1|1978
1646682300000|2022-03-07 19:45:00|11677.1|11673.1|11734.3|11726.3|11742|11739.2|11675.3|11671.7|2134
1646682600000|2022-03-07 19:50:00|11737.9|11735.1|11730.4|11722.4|11759.3|11755.9|11709.1|11703.4|1188
1646682900000|2022-03-07 19:55:00|11729.9|11721.9|11698.1|11690.1|11738.6|11735|11680.9|11675|853
1646683200000|2022-03-07 20:00:00|11696.3|11692.3|11735.1|11731.1|11739.2|11736.2|11689.7|11685.7|1302
1646683500000|2022-03-07 20:05:00|11733.7|11730.9|11701.5|11698.7|11735.2|11731.4|11701.5|11697.2|502
1646683800000|2022-03-07 20:10:00|11701.2|11698.4|11736.4|11732.4|11739.4|11735.5|11693.8|11688.7|933
1646684100000|2022-03-07 20:15:00|11736.2|11732.2|11731.3|11727.3|11738.2|11734.5|11718.3|11713.1|391
1646684400000|2022-03-07 20:20:00|11731.9|11727.9|11772.2|11769.4|11779.1|11775.4|11730.1|11724.4|674
1646684700000|2022-03-07 20:25:00|11772.4|11768.4|11737.4|11733.4|11777.2|11772|11735.1|11728.9|506
1646685000000|2022-03-07 20:30:00|11739.2|11731.2|11724.7|11720.7|11765.9|11763|11712.7|11707.5|1173
1646685300000|2022-03-07 20:35:00|11725.2|11721.2|11780.1|11776.1|11781.7|11778.3|11725.2|11720.7|583
1646685600000|2022-03-07 20:40:00|11779.8|11775.8|11745.8|11741.8|11780.3|11776.3|11744.6|11741.2|451
1646685900000|2022-03-07 20:45:00|11745.5|11741.5|11791.6|11787.6|11797.8|11793.3|11744.9|11740.9|1246
1646686200000|2022-03-07 20:50:00|11791.9|11789.1|11772.4|11768.4|11808.4|11803|11760.5|11754.1|655
1646686500000|2022-03-07 20:55:00|11773.9|11769.9|11774.7|11771.9|11786.1|11782.3|11739.7|11735.2|801
1646686800000|2022-03-07 21:00:00|11776.3|11772.3|11800.9|11796.9|11812.9|11809.3|11776.3|11770.9|468
1646687100000|2022-03-07 21:05:00|11800.6|11796.6|11799.5|11795.5|11808.8|11805.1|11794.1|11790.1|220
1646687400000|2022-03-07 21:10:00|11797.8|11793.8|11799.1|11795.1|11806.4|11802.5|11768.3|11764.5|376
1646687700000|2022-03-07 21:15:00|11799.4|11795.4|11795.7|11791.7|11811.5|11808.7|11789.8|11786.6|240
1646688000000|2022-03-07 21:20:00|11795.4|11791.4|11764.7|11760.7|11795.7|11791.7|11758.4|11755.5|552
1646688300000|2022-03-07 21:25:00|11765.1|11762.3|11773.6|11769.6|11782.2|11777|11757.5|11754.6|264
1646688600000|2022-03-07 21:30:00|11772.1|11768.1|11771.6|11767.6|11783.7|11780.5|11758|11754.8|268
1646688900000|2022-03-07 21:35:00|11771.9|11767.9|11771|11767|11793.2|11789.2|11762.5|11758.5|285
1646689200000|2022-03-07 21:40:00|11770.8|11766.8|11790.3|11786.3|11792.7|11787.1|11766.5|11761.2|221
1646689500000|2022-03-07 21:45:00|11790.6|11786.6|11810.2|11807.4|11812.6|11807.9|11790.6|11786.6|226
1646689800000|2022-03-07 21:50:00|11810.5|11807.7|11824.9|11820.9|11825.5|11821.6|11808.9|11803.2|248
1646690100000|2022-03-07 21:55:00|11824.8|11822|11831.7|11823.7|11837.3|11832.1|11815.7|11811.6|260
1646694000000|2022-03-07 23:00:00|11861.8|11857.8|11870.8|11866.8|11889.3|11885.1|11825.4|11819.3|716
1646694300000|2022-03-07 23:05:00|11872.1|11868.1|11878.7|11874.7|11904.2|11898.2|11870.1|11865|410
1646694600000|2022-03-07 23:10:00|11884.5|11876.5|11882.3|11879.5|11931.1|11927.1|11870.6|11863.5|425
1646694900000|2022-03-07 23:15:00|11882.9|11880.1|11722.8|11714.8|11886.3|11883.5|11708|11703.1|1239
1646695200000|2022-03-07 23:20:00|11723.9|11715.9|11750|11742|11769.1|11761.1|11711.9|11709.1|511
1646695500000|2022-03-07 23:25:00|11748.6|11744.6|11794.7|11790.7|11815.3|11807.3|11742.2|11736.8|495
1646695800000|2022-03-07 23:30:00|11794.2|11790.2|11808.1|11800.1|11817.5|11813.6|11793.1|11789.9|279
1646696100000|2022-03-07 23:35:00|11808.4|11800.4|11832.3|11828.3|11842.2|11836.8|11796.8|11793.1|277
1646696400000|2022-03-07 23:40:00|11831.9|11829.1|11884.3|11880.3|11890.2|11883.8|11824.2|11821.4|623
1646696700000|2022-03-07 23:45:00|11885|11882.2|11878.6|11874.6|11887.5|11883.4|11856.8|11848.8|311
1646697000000|2022-03-07 23:50:00|11880.8|11872.8|11858|11854|11881.9|11876.6|11855|11850.3|129
1646697300000|2022-03-07 23:55:00|11858.2|11854.2|11895.1|11892.3|11895.9|11893|11857.7|11853.7|209
1646697600000|2022-03-08 00:00:00|11894.6|11891.8|11932.2|11924.2|11951.5|11946.8|11894|11890.7|739
1646697900000|2022-03-08 00:05:00|11930.7|11926.7|11928.1|11920.1|11938.5|11932.5|11903|11896.6|318
1646698200000|2022-03-08 00:10:00|11928.9|11920.9|11942|11938|11945.2|11940.2|11921.5|11918.1|170
1646698500000|2022-03-08 00:15:00|11944.2|11941.4|11911.7|11903.7|11945|11941.4|11909.3|11903.7|164
1646698800000|2022-03-08 00:20:00|11911.9|11903.9|11920.1|11916.1|11926.1|11922.9|11907.7|11903.4|129
1646699100000|2022-03-08 00:25:00|11920.3|11917.5|11886.5|11878.5|11920.3|11917.5|11880.1|11874.3|297
1646699400000|2022-03-08 00:30:00|11883.8|11879.8|11905.1|11901.1|11905.1|11901.1|11881.9|11879|167
1646699700000|2022-03-08 00:35:00|11906|11902|11885.4|11882.6|11908.4|11905|11884.1|11879.4|148
1646700000000|2022-03-08 00:40:00|11885.8|11881.8|11826.3|11818.3|11896.3|11891.7|11809.8|11805.8|655
1646700300000|2022-03-08 00:45:00|11827|11819|11870.5|11862.5|11872.2|11864.7|11826.3|11818.3|222
1646700600000|2022-03-08 00:50:00|11886.5|11878.5|11876.6|11872.6|11895.6|11891.1|11864.1|11857.6|396
1646700900000|2022-03-08 00:55:00|11878|11870|11860.6|11856.6|11878|11872.7|11842.9|11838.4|253
1646701200000|2022-03-08 01:00:00|11860.4|11856.4|11750.9|11746.9|11900.1|11894.8|11733.1|11726.1|1643
1646701500000|2022-03-08 01:05:00|11752|11748|11727.5|11723.5|11793.2|11787.7|11726.1|11720.6|935
1646701800000|2022-03-08 01:10:00|11727.7|11723.7|11562.7|11554.7|11729.2|11724.4|11516.3|11509|3415
1646702100000|2022-03-08 01:15:00|11562.4|11554.4|11644.9|11636.9|11650|11645|11527.3|11521.7|1939
1646702400000|2022-03-08 01:20:00|11645.1|11637.1|11583.2|11579.2|11651.1|11645.6|11581.5|11575|859
1646702700000|2022-03-08 01:25:00|11585.4|11577.4|11625.8|11623|11629.3|11625.7|11582.5|11575.8|463
1646703000000|2022-03-08 01:30:00|11625.5|11622.7|11637.3|11633.3|11650.6|11644.9|11588.6|11584.6|505
1646703300000|2022-03-08 01:35:00|11638.9|11630.9|11672|11668|11683.8|11680.4|11625.9|11621.9|679
1646703600000|2022-03-08 01:40:00|11676.2|11668.2|11654|11650|11677.1|11672.4|11653.7|11649.5|457
1646703900000|2022-03-08 01:45:00|11654.3|11650.3|11644.8|11640.8|11660.5|11654.5|11616.2|11609.9|483
1646704200000|2022-03-08 01:50:00|11647|11639|11652.9|11648.9|11679.3|11674.6|11640.8|11634.7|285
1646704500000|2022-03-08 01:55:00|11655.1|11647.1|11627.3|11623.3|11663.1|11656.9|11614.8|11609.9|388
1646704800000|2022-03-08 02:00:00|11629.5|11621.5|11643.4|11639.4|11664.4|11658.7|11628.3|11621.5|334
1646705100000|2022-03-08 02:05:00|11643|11639|11748.7|11744.7|11762.4|11757.6|11640.4|11634.9|887
1646705400000|2022-03-08 02:10:00|11750.5|11742.5|11761.1|11757.1|11767|11762.7|11719.6|11714.3|650
1646705700000|2022-03-08 02:15:00|11760.8|11756.8|11760|11752|11764|11758.5|11731.6|11725|552
1646706000000|2022-03-08 02:20:00|11758|11755.2|11769.9|11765.9|11783.4|11779.4|11749.1|11745.1|466
1646706300000|2022-03-08 02:25:00|11771.4|11763.4|11782.6|11778.6|11794.7|11788.3|11765.3|11759.7|393
1646706600000|2022-03-08 02:30:00|11782.9|11778.9|11726|11718|11853|11848.7|11716|11708.7|2125
1646706900000|2022-03-08 02:35:00|11725.7|11717.7|11778|11774|11780.3|11776.6|11709.7|11703.5|1270
1646707200000|2022-03-08 02:40:00|11777.9|11775.1|11860|11856|11860|11856|11766.3|11763.4|1493
1646707500000|2022-03-08 02:45:00|11860.2|11856.2|11886.1|11882.1|11892.8|11889.2|11821.9|11817.9|1197
1646707800000|2022-03-08 02:50:00|11885.9|11881.9|11937.1|11934.3|11937.5|11934.3|11878.7|11874.8|1578
1646708100000|2022-03-08 02:55:00|11937.6|11934.8|11913.4|11909.4|11941.6|11936.6|11888.4|11882.7|936
1646708400000|2022-03-08 03:00:00|11913.1|11909.1|11966.6|11963.8|11971.2|11967.6|11899|11894.4|1084
1646708700000|2022-03-08 03:05:00|11967.2|11964.4|12000.3|11996.3|12004.8|12001.5|11961.1|11955.4|1463
1646709000000|2022-03-08 03:10:00|11999.9|11997.1|11923.1|11919.1|12003.3|11999.4|11917.9|11911.5|1308
1646709300000|2022-03-08 03:15:00|11923.3|11919.3|11930.2|11926.2|11976|11971.2|11905.9|11901.9|997
1646709600000|2022-03-08 03:20:00|11930.6|11926.6|11951|11947|11953|11949|11913.7|11909.2|359
1646709900000|2022-03-08 03:25:00|11951.5|11947.5|11980.3|11976.3|11998|11994.8|11943.1|11939.4|832
1646710200000|2022-03-08 03:30:00|11978.8|11974.8|11930.4|11926.4|11985.2|11982.4|11923.6|11919.6|690
1646710500000|2022-03-08 03:35:00|11930.9|11926.9|11946.9|11942.9|11960.1|11954.1|11888.9|11886.1|928
1646710800000|2022-03-08 03:40:00|11947.4|11943.4|11916.3|11913.5|11949|11945.2|11910.9|11906.9|335
1646711100000|2022-03-08 03:45:00|11916|11913.2|11944.5|11940.5|11950.2|11946.2|11902|11898.8|447
1646711400000|2022-03-08 03:50:00|11943.3|11939.9|11963.1|11959.1|11981.2|11976|11923.5|11919.6|581
1646711700000|2022-03-08 03:55:00|11962.5|11958.5|11932.7|11928.7|11963.7|11959.6|11918.2|11914.6|454
1646712000000|2022-03-08 04:00:00|11931.9|11929.1|11920.4|11917.6|11936.2|11932.2|11911.5|11907.5|220
1646712300000|2022-03-08 04:05:00|11922.2|11918.2|11897.3|11894.5|11930.7|11927.3|11897.3|11892.1|339
1646712600000|2022-03-08 04:10:00|11898.4|11894.4|11908.2|11904.2|11917.7|11911.9|11890.2|11885.8|454
1646712900000|2022-03-08 04:15:00|11907.9|11903.9|11862.7|11859.9|11909.4|11903.9|11829|11824.7|909
1646713200000|2022-03-08 04:20:00|11862.5|11859.7|11844.3|11836.3|11869.2|11864.6|11832.7|11827.3|379
1646713500000|2022-03-08 04:25:00|11844|11836|11878.7|11874.7|11885.1|11878.3|11843|11836|307
1646713800000|2022-03-08 04:30:00|11878.8|11876|11887.1|11884.3|11913|11907.1|11878.1|11872.9|612
1646714100000|2022-03-08 04:35:00|11888|11885.2|11885.9|11877.9|11898.6|11895|11871|11867.8|261
1646714400000|2022-03-08 04:40:00|11886.1|11878.1|11914.5|11910.5|11924.9|11921.4|11879.6|11875|362
1646714700000|2022-03-08 04:45:00|11915|11911|11919.4|11915.4|11931.2|11927|11907.4|11902.9|422
1646715000000|2022-03-08 04:50:00|11921.6|11913.6|11914|11911.2|11921.9|11915.7|11903.2|11899.2|178
1646715300000|2022-03-08 04:55:00|11913.8|11911|11943.1|11940.3|11945.1|11941.7|11911.9|11906.9|314
1646715600000|2022-03-08 05:00:00|11942.7|11938.7|11946.6|11943.8|11947.7|11943.8|11924.1|11920.9|236
1646715900000|2022-03-08 05:05:00|11946.7|11942.7|11942.3|11938.3|11950.6|11947.8|11931.4|11928|289
1646716200000|2022-03-08 05:10:00|11940.8|11938|11956.3|11952.3|11957.5|11953.5|11933.7|11930.4|255
1646716500000|2022-03-08 05:15:00|11956.1|11952.1|11949.4|11946.6|11972|11969.2|11936.8|11932.8|349
1646716800000|2022-03-08 05:20:00|11949.8|11945.8|11929.1|11925.1|11955|11951.6|11927|11923.1|286
1646717100000|2022-03-08 05:25:00|11928.8|11924.8|11946.4|11942.4|11952.4|11948.4|11928.8|11924.8|238
1646717400000|2022-03-08 05:30:00|11946.8|11942.8|11953.3|11950.5|11989.5|11985.3|11939.4|11936.5|923
1646717700000|2022-03-08 05:35:00|11954.4|11950.4|11981.1|11977.1|11983.5|11977.8|11940.4|11937.6|524
1646718000000|2022-03-08 05:40:00|11980.8|11976.8|11994.5|11991.7|12007.6|12003.4|11975.8|11970.8|708
1646718300000|2022-03-08 05:45:00|11994.8|11992|11996.4|11992.4|11996.9|11993.7|11962.5|11958.2|465
1646718600000|2022-03-08 05:50:00|11997|11993|12031.3|12027.3|12036.5|12029|11994.5|11991.7|761
1646718900000|2022-03-08 05:55:00|12032.4|12028.4|12073.2|12069.2|12100.8|12095|12028|12022|1656
1646719200000|2022-03-08 06:00:00|12072.1|12069.3|12094.6|12091.8|12095|12091.8|12041.8|12038|1040
1646719500000|2022-03-08 06:05:00|12094.3|12091.5|12083.3|12079.3|12097.1|12094.3|12055.3|12051.8|991
1646719800000|2022-03-08 06:10:00|12083|12079|12082.6|12078.6|12087.6|12083.3|12011.9|12007.9|1176
1646720100000|2022-03-08 06:15:00|12080.6|12076.6|12087.9|12083.9|12105.1|12100.4|12061.1|12057.2|635
1646720400000|2022-03-08 06:20:00|12087.6|12083.6|12117.7|12113.7|12117.7|12114.1|12075.4|12071.5|747
1646720700000|2022-03-08 06:25:00|12117.3|12114.5|12085.1|12082.3|12122.2|12118.4|12060.8|12057.7|926
1646721000000|2022-03-08 06:30:00|12085.5|12082.7|12073|12069|12107.6|12104.8|12060.8|12056.8|622
1646721300000|2022-03-08 06:35:00|12072.3|12068.3|12056.9|12052.9|12085.9|12082.7|12033.7|12030.8|720
1646721600000|2022-03-08 06:40:00|12056.7|12052.7|12077.3|12073.3|12085|12080.2|12049.1|12044.1|375
1646721900000|2022-03-08 06:45:00|12077.6|12073.6|12042.1|12038.1|12081.3|12077.3|12025.8|12021.3|427
1646722200000|2022-03-08 06:50:00|12042.9|12038.9|11997.1|11993.1|12065.3|12061.3|11995.4|11989.7|624
1646722500000|2022-03-08 06:55:00|11996.5|11992.5|12006.2|12002.2|12035.4|12030.5|11993.3|11990.1|431
1646722800000|2022-03-08 07:00:00|12006.6|12002.6|12048.3|12044.3|12064|12058.8|12004.7|12000.7|609
1646723100000|2022-03-08 07:05:00|12050.2|12045.5|12047.8|12043.8|12072.8|12067|12043.2|12039.2|447
1646723400000|2022-03-08 07:10:00|12048.1|12044.1|12082.9|12078.9|12096.2|12092.2|12044.4|12041.1|632
1646723700000|2022-03-08 07:15:00|12082.8|12080|12089.4|12086.6|12097.8|12094.6|12067.4|12063.3|415
1646724000000|2022-03-08 07:20:00|12090|12087.2|12058.2|12054.2|12110|12106.2|12049.4|12045.8|628
1646724300000|2022-03-08 07:25:00|12059.3|12055.3|12063.1|12059.1|12081.1|12077.1|12053.5|12050.6|455
1646724600000|2022-03-08 07:30:00|12063.7|12059.7|12086.4|12082.4|12097.2|12093.6|12056.7|12052.7|479
1646724900000|2022-03-08 07:35:00|12086.7|12082.7|12044.4|12041.6|12099.7|12095.7|12042.8|12039.7|664
1646725200000|2022-03-08 07:40:00|12045.2|12041.2|12021.6|12018.8|12045.2|12041.2|12007.2|12004|768
1646725500000|2022-03-08 07:45:00|12022|12019.2|11949.1|11946.3|12029.9|12026.7|11949.1|11945.2|1267
1646725800000|2022-03-08 07:50:00|11949.5|11945.5|11951.3|11948.5|11956.6|11953.8|11901.1|11898.3|1525
1646726100000|2022-03-08 07:55:00|11950.7|11947.9|11988.4|11985.6|11990.7|11987.9|11942|11939.2|1556
1646726400000|2022-03-08 08:00:00|11987.7|11984.9|11900.2|11897.4|11987.7|11984.9|11879.1|11876.3|2185
1646726700000|2022-03-08 08:05:00|11901.3|11897.3|11887.9|11885.1|11911.3|11907.9|11875.4|11871.4|1424
1646727000000|2022-03-08 08:10:00|11889.2|11886.4|11858.9|11854.9|11919.4|11916|11851.9|11849.1|1402
1646727300000|2022-03-08 08:15:00|11858.5|11855.7|11841.6|11837.6|11867.9|11865.1|11826.5|11823.7|1474
1646727600000|2022-03-08 08:20:00|11842.4|11834.4|11860.2|11857.4|11869.5|11865.8|11801.7|11798.7|1342
1646727900000|2022-03-08 08:25:00|11859.6|11856.8|11923.5|11919.5|11924.3|11920.9|11849.7|11846.6|2057
1646728200000|2022-03-08 08:30:00|11922.7|11919.9|11918.7|11914.7|11948.2|11942.6|11895.4|11891.4|1666
1646728500000|2022-03-08 08:35:00|11919|11915|11921.4|11917.4|11957.9|11954.1|11908.4|11904.4|1158
1646728800000|2022-03-08 08:40:00|11921|11917|11952.4|11948.4|11968.8|11964.8|11917.6|11914.8|1145
1646729100000|2022-03-08 08:45:00|11951.2|11949|11960.3|11956.3|11984.6|11981.4|11944.2|11940.6|707
1646729400000|2022-03-08 08:50:00|11960.9|11956.9|11984.8|11982|12008.8|12005.7|11958.6|11955.8|1310
1646729700000|2022-03-08 08:55:00|11985.6|11981.6|11986.5|11982.5|12036.3|12032.3|11984.1|11981.3|1181
1646730000000|2022-03-08 09:00:00|11993.2|11989.2|11968.4|11965.6|12009.5|12005.5|11960.1|11956.7|1185
1646730300000|2022-03-08 09:05:00|11968.6|11965.8|11949.6|11945.6|11994.4|11991.5|11942.4|11939.6|933
1646730600000|2022-03-08 09:10:00|11949|11945|11921.1|11917.1|11961.9|11959.1|11918.3|11914.9|684
1646730900000|2022-03-08 09:15:00|11921.4|11917.4|11934.8|11932|11946|11942.6|11920.9|11917.4|659
1646731200000|2022-03-08 09:20:00|11935.1|11932.3|11970.3|11966.3|11982|11978|11935.1|11929.6|984
1646731500000|2022-03-08 09:25:00|11969.8|11965.8|11983.7|11980.9|11991.2|11987.6|11954.3|11951.1|615
1646731800000|2022-03-08 09:30:00|11984.4|11981.6|12008.3|12005.5|12037.5|12034.7|11984.4|11981.2|1277
1646732100000|2022-03-08 09:35:00|12008.8|12006|11979.1|11976.3|12031.4|12027.4|11976.8|11971.9|715
1646732400000|2022-03-08 09:40:00|11978.5|11975.7|11983.7|11979.7|11992.4|11988.4|11961.3|11958.5|587
1646732700000|2022-03-08 09:45:00|11985.6|11982.8|12018.8|12014.8|12025.1|12021.9|11961.5|11957.8|776
1646733000000|2022-03-08 09:50:00|12018|12015.2|12024.1|12020.1|12039|12035.3|12010.3|12007.5|989
1646733300000|2022-03-08 09:55:00|12023.7|12020.9|12023.3|12019.3|12032.4|12028.4|11999.8|11995.8|519
1646733600000|2022-03-08 10:00:00|12023.6|12019.6|11987.5|11983.5|12041.7|12038.3|11983.3|11979.3|894
1646733900000|2022-03-08 10:05:00|11986.3|11982.9|11949.3|11945.3|11987.5|11983.5|11928.2|11925.4|1142
1646734200000|2022-03-08 10:10:00|11951.7|11943.7|11924.7|11920.7|11961.4|11957.4|11915.9|11910.9|789
1646734500000|2022-03-08 10:15:00|11926.4|11922.4|11944.5|11940.5|11950.8|11945.3|11902.6|11897.6|853
1646734800000|2022-03-08 10:20:00|11944.8|11940.8|11970|11966|11976.7|11973.5|11941.8|11936.8|704
1646735100000|2022-03-08 10:25:00|11970.2|11966.2|11955.2|11952.4|11975.5|11971.5|11939.1|11935.9|476
1646735400000|2022-03-08 10:30:00|11954.9|11952.1|12051.8|12047.8|12068.1|12062.5|11954|11950|2417
1646735700000|2022-03-08 10:35:00|12050.3|12046.3|12105.6|12101.6|12107.6|12103.6|12039.3|12034.9|1778
1646736000000|2022-03-08 10:40:00|12105.4|12101.4|12087.3|12083.3|12107.2|12101.8|12067.8|12063.8|1032
1646736300000|2022-03-08 10:45:00|12086.3|12083.5|12053.1|12049.1|12098.1|12091.9|12036.3|12032.7|959
1646736600000|2022-03-08 10:50:00|12053.4|12049.4|12064.5|12060.5|12086.1|12081|12052.1|12048.1|712
1646736900000|2022-03-08 10:55:00|12066.7|12058.7|12051.7|12047.7|12066.7|12060.7|12009.2|12005.2|1103
1646737200000|2022-03-08 11:00:00|12051.5|12047.5|12060.8|12056.8|12067.4|12063.6|12025.8|12021.8|724
1646737500000|2022-03-08 11:05:00|12061.7|12058.9|12025.3|12021.3|12084.9|12078.9|12023.4|12019.8|774
1646737800000|2022-03-08 11:10:00|12024.2|12021.4|12047.4|12043.4|12061.7|12057.8|12013.7|12009.7|533
1646738100000|2022-03-08 11:15:00|12047.2|12043.2|12045.9|12041.9|12071.6|12066.4|12021.4|12018.6|755
1646738400000|2022-03-08 11:20:00|12047.7|12043.7|12027.1|12023.1|12060.2|12054.9|12023.5|12019.2|749
1646738700000|2022-03-08 11:25:00|12026.1|12023.3|12036.6|12032.6|12058.1|12054.1|12020|12016|837
1646739000000|2022-03-08 11:30:00|12036.9|12032.9|12025.5|12022.7|12058.1|12052.7|12007.1|12001.9|1553
1646739300000|2022-03-08 11:35:00|12025.2|12021.5|12061|12057|12069.2|12065.2|12024.7|12021.2|848
1646739600000|2022-03-08 11:40:00|12060.6|12057.8|12068.1|12064.1|12083.3|12080.5|12053.2|12048.2|765
1646739900000|2022-03-08 11:45:00|12068|12065.2|11999.6|11995.6|12074.5|12071.5|11982.4|11976.7|1001
1646740200000|2022-03-08 11:50:00|11999.2|11996.4|12073.4|12065.4|12079.1|12075.5|11999.2|11996.3|851
1646740500000|2022-03-08 11:55:00|12071.6|12067.6|12070.4|12066.4|12085.7|12081.7|12051.9|12047.6|816
1646740800000|2022-03-08 12:00:00|12071.5|12067.5|12070.8|12066.8|12093.2|12089.2|12032|12028|1105
1646741100000|2022-03-08 12:05:00|12071.1|12067.1|12061.8|12057.8|12092.4|12088.4|12055.9|12050.1|790
1646741400000|2022-03-08 12:10:00|12062.3|12058.3|12035.4|12031.4|12064.8|12059.8|12019.1|12015.1|1504
1646741700000|2022-03-08 12:15:00|12034.2|12030.9|12010.6|12006.6|12042.7|12037.4|11999.6|11995.7|1170
1646742000000|2022-03-08 12:20:00|12010.9|12006.9|12019.8|12017|12028.3|12024.3|11993.6|11990.8|948
1646742300000|2022-03-08 12:25:00|12019.5|12016.7|12044.6|12040.6|12066|12062.6|12002.7|11999.8|1454
1646742600000|2022-03-08 12:30:00|12043.8|12041|11989.8|11987|12047.2|12043.6|11974.7|11971.3|1485
1646742900000|2022-03-08 12:35:00|11990|11987.2|11934|11931.2|11997.6|11994|11928|11924.8|1389
1646743200000|2022-03-08 12:40:00|11934.3|11931.5|11952.8|11948.8|11965|11961.9|11919.3|11915.3|1507
1646743500000|2022-03-08 12:45:00|11956.3|11952.3|11965.1|11962.3|11989|11985.1|11950.3|11946.3|1209
1646743800000|2022-03-08 12:50:00|11965.5|11962.7|11975.7|11972.9|11978.8|11975.2|11943.7|11940.8|1017
1646744100000|2022-03-08 12:55:00|11975.8|11971.8|11956.2|11952.2|11987.5|11984.3|11949.3|11945.7|966
1646744400000|2022-03-08 13:00:00|11954.7|11950.7|11945.9|11943.1|11959.3|11956.5|11878.8|11875.4|3621
1646744700000|2022-03-08 13:05:00|11946.3|11942.3|12022.8|12018.8|12027.5|12024.3|11944.9|11942|3042
1646745000000|2022-03-08 13:10:00|12021.1|12017.1|12127.2|12123.2|12137.8|12132.5|11988.6|11985.8|11311
1646745300000|2022-03-08 13:15:00|12130.2|12122.2|12196|12192|12214.2|12209.3|12126.6|12121.9|5135
1646745600000|2022-03-08 13:20:00|12195.4|12191.4|12155.6|12151.6|12240.7|12235.8|12127.3|12122.7|3959
1646745900000|2022-03-08 13:25:00|12155.5|12152.7|12174.8|12170.8|12200.4|12196.8|12139.4|12135.4|1685
1646746200000|2022-03-08 13:30:00|12175.4|12171.4|12262|12258|12262.6|12258.7|12144.4|12140.4|2416
1646746500000|2022-03-08 13:35:00|12262.4|12258.4|12245.3|12241.3|12267.4|12262.4|12206.1|12202.1|3029
1646746800000|2022-03-08 13:40:00|12244.3|12241.5|12340.2|12337.4|12364.1|12361.3|12219.7|12215.7|4689
1646747100000|2022-03-08 13:45:00|12340.5|12337.7|12260.4|12256.4|12340.5|12337.7|12250.1|12246.1|4310
1646747400000|2022-03-08 13:50:00|12260.8|12256.8|12321.4|12317.4|12322.1|12318.1|12249.2|12243.4|2159
1646747700000|2022-03-08 13:55:00|12321.7|12317.7|12327.8|12323.8|12345.9|12341.4|12287|12280.8|2206
1646748000000|2022-03-08 14:00:00|12327.5|12323.5|12211.9|12207.9|12328.1|12323.5|12173.6|12170.8|5799
1646748300000|2022-03-08 14:05:00|12211.5|12208.7|12185.4|12182.6|12220.8|12216.8|12164.6|12161|2881
1646748600000|2022-03-08 14:10:00|12185.6|12181.6|12255.5|12252.7|12285.1|12282.2|12171.7|12168.9|3582
1646748900000|2022-03-08 14:15:00|12253.7|12250.9|12200|12196|12275.6|12272.8|12185.4|12179|2818
1646749200000|2022-03-08 14:20:00|12200.6|12197.2|12210.2|12207.4|12240.3|12236.3|12171.8|12167.8|2906
1646749500000|2022-03-08 14:25:00|12215.3|12211.3|12286.9|12282.9|12310.2|12307|12183.9|12180|4003
1646749800000|2022-03-08 14:30:00|12285.5|12282.7|12300|12296|12309|12306|12233|12229|4276
1646750100000|2022-03-08 14:35:00|12299.2|12295.2|12345.5|12341.5|12355.1|12351.4|12296.9|12294|3587
1646750400000|2022-03-08 14:40:00|12345.1|12342.3|12354.5|12351.7|12357.3|12354.4|12316.6|12313.8|3648
1646750700000|2022-03-08 14:45:00|12355.5|12352.7|12517.8|12515|12530.5|12526.5|12339.8|12335.9|7590
1646751000000|2022-03-08 14:50:00|12510.8|12513.8|12575.7|12571.7|12587.4|12582.9|12469.8|12465.8|5514
1646751300000|2022-03-08 14:55:00|12574.1|12571.3|12591.7|12587.7|12621.5|12616.3|12528.3|12524.3|4551
1646751600000|2022-03-08 15:00:00|12591.5|12588.7|12557.6|12554.8|12601.2|12597.2|12521.4|12518.6|5060
1646751900000|2022-03-08 15:05:00|12559.1|12556.3|12610.3|12607.5|12632|12629.2|12557.6|12554.8|4419
1646752200000|2022-03-08 15:10:00|12609.2|12605.2|12544.8|12540.8|12618.5|12615.7|12520.7|12517.1|5162
1646752500000|2022-03-08 15:15:00|12544|12541.2|12510.1|12507.3|12565.9|12562.3|12484.7|12480.7|4092
1646752800000|2022-03-08 15:20:00|12509.1|12506.3|12606.8|12602.8|12606.8|12603.2|12509.1|12505.5|3748
1646753100000|2022-03-08 15:25:00|12606.7|12603.9|12626.5|12623.7|12673.3|12670.5|12599.9|12597.1|5618
1646753400000|2022-03-08 15:30:00|12627.5|12624.7|12650.7|12646.7|12676.2|12673.2|12600.5|12597.7|3267
1646753700000|2022-03-08 15:35:00|12650.1|12646.1|12602.8|12600|12672.1|12669.3|12584.1|12580.9|3611
1646754000000|2022-03-08 15:40:00|12603.7|12600.9|12562.2|12559.4|12627.6|12624.8|12559.7|12556.9|3495
1646754300000|2022-03-08 15:45:00|12562.8|12560|12376.4|12372.4|12570.6|12567.8|12369.2|12363.2|6549
1646754600000|2022-03-08 15:50:00|12376.2|12373.4|12435.7|12432.9|12466|12463.2|12347.8|12342.7|5352
1646754900000|2022-03-08 15:55:00|12435.2|12432.4|12490.3|12482.3|12494.9|12488.8|12381.2|12377.8|4268
1646755200000|2022-03-08 16:00:00|12483.8|12481|12451.1|12448.3|12495.4|12492|12445.4|12441.5|3509
1646755500000|2022-03-08 16:05:00|12448.5|12445.7|12473.8|12471|12478.3|12475.4|12418.5|12415.6|3108
1646755800000|2022-03-08 16:10:00|12472.5|12469.7|12523.8|12519.8|12526.2|12522.3|12421.1|12418.3|3137
1646756100000|2022-03-08 16:15:00|12524|12520|12563.7|12560.9|12581.9|12579|12508.3|12504.7|3344
1646756400000|2022-03-08 16:20:00|12563.4|12559.4|12581.4|12577.4|12600.1|12597.3|12547.4|12544.6|2820
1646756700000|2022-03-08 16:25:00|12582.3|12578.6|12463.3|12455.3|12634.9|12632|12441.4|12437.4|7330
1646757000000|2022-03-08 16:30:00|12463|12455|12514.9|12510.9|12529.4|12522.5|12379.6|12374.1|4864
1646757300000|2022-03-08 16:35:00|12514.6|12510.6|12604.6|12601.8|12611.1|12607.6|12502.1|12498.2|4101
1646757600000|2022-03-08 16:40:00|12604.9|12602.1|12574.3|12571.5|12625.6|12621.6|12523.5|12520.7|3909
1646757900000|2022-03-08 16:45:00|12573.8|12569.8|12553|12549|12598.6|12594.7|12516.2|12510|2762
1646758200000|2022-03-08 16:50:00|12554.5|12551.7|12491.7|12487.7|12561.3|12558.5|12482.6|12479.2|2588
1646758500000|2022-03-08 16:55:00|12493.2|12489.2|12527.9|12523.9|12566.4|12562.5|12492.8|12489.2|2984
1646758800000|2022-03-08 17:00:00|12527.6|12523.6|12510.5|12507.7|12555.5|12552.7|12499.3|12496.5|2967
1646759100000|2022-03-08 17:05:00|12509.8|12507|12461.2|12458.4|12528.1|12525.3|12428.9|12424.9|4771
1646759400000|2022-03-08 17:10:00|12460.9|12458.1|12332|12328|12469.1|12465.8|12324.2|12318.4|4412
1646759700000|2022-03-08 17:15:00|12334|12330|12111.8|12107.8|12377.1|12373.2|11871.1|11864.2|13722
1646760000000|2022-03-08 17:20:00|12113.6|12105.6|12179.5|12171.5|12202.3|12197.7|11929.2|11923.1|9998
1646760300000|2022-03-08 17:25:00|12180.7|12172.7|12058|12050|12266.9|12260.9|11991.3|11984.8|7395
1646760600000|2022-03-08 17:30:00|12058.4|12050.4|11835.4|11827.4|12077.4|12073.4|11726.5|11718.5|9800
1646760900000|2022-03-08 17:35:00|11835.9|11827.9|11935|11931|12009|12003.7|11830.4|11826|7338
1646761200000|2022-03-08 17:40:00|11937|11929|12015.8|12007.8|12083|12078|11916.6|11909.1|5833
1646761500000|2022-03-08 17:45:00|12015.1|12007.1|12015|12007|12104.2|12097.2|11952.4|11946.7|4228
1646761800000|2022-03-08 17:50:00|12011.5|12007.5|12000.6|11996.6|12093.3|12088.4|11963.3|11957.5|3610
1646762100000|2022-03-08 17:55:00|11999.2|11996.4|11955.8|11947.8|12042.3|12035.8|11941.8|11937.8|3320
1646762400000|2022-03-08 18:00:00|11953.7|11949.7|11950.5|11946.5|12010.3|12007.3|11923.4|11918.1|3129
1646762700000|2022-03-08 18:05:00|11951.5|11948.7|12014.7|12006.7|12072.6|12067.4|11951.5|11948.1|2623
1646763000000|2022-03-08 18:10:00|12015.1|12007.1|12035.1|12027.1|12071.7|12065.7|11983.2|11979.2|2052
1646763300000|2022-03-08 18:15:00|12033.3|12029.3|12072.6|12068.6|12125|12119|12021.1|12015.3|3250
1646763600000|2022-03-08 18:20:00|12071.5|12068.7|12244|12236|12245.9|12237.9|12023.6|12019.6|4475
1646763900000|2022-03-08 18:25:00|12245.5|12237.5|12331.8|12327.8|12354.2|12349.4|12195.8|12190.2|5035
1646764200000|2022-03-08 18:30:00|12331|12328.2|12401.8|12393.8|12533.2|12526.4|12330.9|12326.1|6895
1646764500000|2022-03-08 18:35:00|12402|12394|12366.5|12362.5|12446|12440|12333.6|12325.6|4191
1646764800000|2022-03-08 18:40:00|12364.9|12362.1|12321.7|12317.7|12435.3|12428.2|12321.7|12316.1|2804
1646765100000|2022-03-08 18:45:00|12321.4|12317.4|12272|12268|12335.6|12330.3|12204.8|12199.3|4261
1646765400000|2022-03-08 18:50:00|12272.6|12268.6|12305.4|12297.4|12314.3|12308.1|12190.5|12185.9|3090
1646765700000|2022-03-08 18:55:00|12305.1|12297.1|12313.1|12310.3|12327|12322.7|12219.4|12213.9|2367
1646766000000|2022-03-08 19:00:00|12310.6|12307.8|12332.2|12324.2|12363.6|12355.6|12303.7|12298.2|2873
1646766300000|2022-03-08 19:05:00|12332|12324|12204.5|12196.5|12332.3|12326.1|12197.1|12191.4|3183
1646766600000|2022-03-08 19:10:00|12203.6|12195.6|12261.3|12253.3|12279.4|12273.1|12203.6|12195.6|2363
1646766900000|2022-03-08 19:15:00|12260.3|12252.3|12160.9|12152.9|12291.8|12287|12130.6|12124.4|3731
1646767200000|2022-03-08 19:20:00|12161.1|12153.1|12157.6|12149.6|12218.5|12210.5|12090.5|12086.3|3927
1646767500000|2022-03-08 19:25:00|12156.8|12148.8|12118|12114|12181.5|12173.6|12097.3|12093.5|14297
1646767800000|2022-03-08 19:30:00|12118.3|12114.3|12119.2|12115.2|12172.7|12167.8|12116|12112.6|3576
1646768100000|2022-03-08 19:35:00|12118.4|12115.6|12141.4|12138.6|12153.3|12146.1|12096.5|12092.5|2002
1646768400000|2022-03-08 19:40:00|12138.1|12135.3|12129.7|12121.7|12143.9|12139.9|12108.6|12105.8|1088
1646768700000|2022-03-08 19:45:00|12130|12122|12116.7|12108.7|12143.8|12140|12099|12095.3|782
1646769000000|2022-03-08 19:50:00|12117|12109|12129.6|12121.6|12134.3|12130.1|12109.1|12104.4|566
1646769300000|2022-03-08 19:55:00|12128.6|12124.6|12176.7|12172.7|12177.8|12173.2|12110.6|12105.3|1144
1646769600000|2022-03-08 20:00:00|12177.2|12173.2|12128|12120|12207.7|12201.7|12126.2|12120|1008
1646769900000|2022-03-08 20:05:00|12128.3|12120.3|12084.6|12080.6|12138.5|12131.1|12065|12058.8|1084
1646770200000|2022-03-08 20:10:00|12084.8|12080.8|12124.2|12120.2|12127.8|12124.3|12073.4|12066.9|710
1646770500000|2022-03-08 20:15:00|12126.4|12118.4|12156.2|12148.2|12172.3|12167.5|12108.1|12104|519
1646770800000|2022-03-08 20:20:00|12149.5|12141.5|12168.2|12160.2|12176.4|12170.5|12133.7|12127.9|589
1646771100000|2022-03-08 20:25:00|12166.6|12162.6|12191.8|12183.8|12195.3|12189.4|12157.5|12152.7|689
1646771400000|2022-03-08 20:30:00|12192.3|12184.3|12173|12169|12200.9|12194.9|12169.7|12162.1|368
1646771700000|2022-03-08 20:35:00|12172|12169.2|12181.3|12177.3|12183.4|12178.9|12157.6|12154.8|356
1646772000000|2022-03-08 20:40:00|12181.8|12177.8|12186.1|12178.1|12198.8|12194.8|12179.9|12174.4|311
1646772300000|2022-03-08 20:45:00|12183.9|12179.9|12169.9|12165.9|12192.2|12187.3|12158.1|12155.3|374
1646772600000|2022-03-08 20:50:00|12171.4|12167.4|12161.7|12157.7|12175.4|12171|12160.8|12156.4|232
1646772900000|2022-03-08 20:55:00|12162.2|12158.2|12266.9|12262.9|12274.5|12269.1|12159.9|12155.6|1639
1646773200000|2022-03-08 21:00:00|12265.2|12261.2|12238.4|12230.4|12282.3|12278.1|12218|12211.3|766
1646773500000|2022-03-08 21:05:00|12238.2|12230.2|12225.9|12221.9|12261.8|12254.6|12221.6|12217.6|224
1646773800000|2022-03-08 21:10:00|12224.9|12222.1|12228.7|12220.7|12238.6|12232.2|12206.2|12201.4|261
1646774100000|2022-03-08 21:15:00|12228.5|12220.5|12229.4|12225.4|12233.6|12226.5|12216.4|12210.3|152
1646774400000|2022-03-08 21:20:00|12231.6|12223.6|12227.7|12219.7|12231.6|12226.6|12211.7|12206.9|124
1646774700000|2022-03-08 21:25:00|12227.5|12219.5|12223.5|12215.5|12235.3|12227.3|12217|12209|110
1646775000000|2022-03-08 21:30:00|12222.8|12214.8|12206.1|12202.1|12224|12216|12175.1|12167.5|452
1646775300000|2022-03-08 21:35:00|12205.9|12203.1|12197|12189|12207.3|12203.7|12190.3|12184|161
1646775600000|2022-03-08 21:40:00|12194.8|12190.8|12245.2|12237.2|12251.5|12244.5|12174.9|12170.2|526
1646775900000|2022-03-08 21:45:00|12245|12237|12216.6|12208.6|12245.2|12239|12211|12203.7|120
1646776200000|2022-03-08 21:50:00|12216.1|12208.1|12207.6|12199.6|12227.4|12221.9|12205.6|12199.3|238
1646776500000|2022-03-08 21:55:00|12207.1|12199.1|12238.9|12230.9|12246.9|12239.9|12200.7|12197.3|264
1646780400000|2022-03-08 23:00:00|12249.4|12241.4|12302.5|12294.5|12327.6|12323.6|12248.9|12240.9|592
1646780700000|2022-03-08 23:05:00|12302.7|12294.7|12299|12291|12318.2|12312.7|12267.4|12261.4|302
1646781000000|2022-03-08 23:10:00|12299.8|12291.8|12286.5|12278.5|12304.6|12296.6|12279|12273.4|131
1646781300000|2022-03-08 23:15:00|12286.3|12278.3|12294.2|12286.2|12295.6|12289.5|12284.3|12277.9|96
1646781600000|2022-03-08 23:20:00|12294.4|12286.4|12285.6|12281.6|12295.7|12292.3|12280.3|12276|84
1646781900000|2022-03-08 23:25:00|12285.8|12281.8|12259.9|12255.9|12292.8|12286.2|12246.4|12240.2|210
1646782200000|2022-03-08 23:30:00|12260.1|12256.1|12264.5|12260.5|12266.3|12260.5|12253.1|12249.7|113
1646782500000|2022-03-08 23:35:00|12264.8|12260.8|12287.6|12279.6|12290.1|12285.2|12264.8|12259|288
1646782800000|2022-03-08 23:40:00|12287.1|12279.1|12286.3|12278.3|12288.7|12284.7|12282.9|12276.5|77
1646783100000|2022-03-08 23:45:00|12286.9|12278.9|12290.5|12286.5|12296.6|12293.8|12275.4|12270|178
1646783400000|2022-03-08 23:50:00|12290.3|12286.3|12303.2|12295.2|12306.9|12301.2|12289.5|12283.1|264
1646783700000|2022-03-08 23:55:00|12301.8|12297.8|12290.2|12286.2|12305.7|12298.9|12268.8|12264.5|176
1646784000000|2022-03-09 00:00:00|12290.4|12286.4|12321.2|12313.2|12327.2|12321.4|12276.4|12271.7|193
1646784300000|2022-03-09 00:05:00|12318.2|12314.2|12345|12341|12347.7|12342.8|12318.2|12311.8|372
1646784600000|2022-03-09 00:10:00|12344.6|12341.8|12370.6|12362.6|12390|12385.1|12344.6|12338.5|464
1646784900000|2022-03-09 00:15:00|12371.2|12363.2|12395.1|12387.1|12400.2|12394.8|12369.5|12363.1|230
1646785200000|2022-03-09 00:20:00|12394.7|12386.7|12353.3|12345.3|12394.7|12387.7|12340.8|12335.4|348
1646785500000|2022-03-09 00:25:00|12353.6|12345.6|12348|12340|12357.4|12352.5|12339.3|12334.5|123
1646785800000|2022-03-09 00:30:00|12348.6|12340.6|12331.2|12328.4|12349.5|12343.4|12321.1|12317|355
1646786100000|2022-03-09 00:35:00|12330.3|12327.5|12321.6|12317.6|12338.1|12335.2|12321.3|12315.1|128
1646786400000|2022-03-09 00:40:00|12323.8|12315.8|12332|12324|12332.2|12324.2|12294.8|12290.5|303
1646786700000|2022-03-09 00:45:00|12332.2|12324.2|12318.6|12310.6|12333.9|12328.9|12316|12309.8|69
1646787000000|2022-03-09 00:50:00|12314.8|12312|12308.9|12300.9|12314.8|12312|12267.9|12262.5|390
1646787300000|2022-03-09 00:55:00|12309.2|12301.2|12324.1|12320.1|12334.3|12327.1|12293.9|12289.9|354
1646787600000|2022-03-09 01:00:00|12324.4|12320.4|12294.3|12286.3|12342.8|12337.3|12288.8|12282.5|970
1646787900000|2022-03-09 01:05:00|12293|12285|12265.3|12257.3|12293.5|12286.2|12201.2|12196|1002
1646788200000|2022-03-09 01:10:00|12263.5|12259.5|12256.5|12248.5|12270.9|12265.1|12220.8|12214|555
1646788500000|2022-03-09 01:15:00|12256.2|12248.2|12296.7|12288.7|12299.6|12293.7|12252.6|12246|327
1646788800000|2022-03-09 01:20:00|12298|12290|12282.4|12274.4|12315.2|12307.2|12272.6|12265.4|379
1646789100000|2022-03-09 01:25:00|12282.6|12274.6|12282.8|12278.8|12306.6|12299.6|12268|12261.2|331
1646789400000|2022-03-09 01:30:00|12283.3|12279.3|12266.6|12258.6|12306.1|12298.1|12264.5|12258.6|375
1646789700000|2022-03-09 01:35:00|12265.1|12261.1|12243.5|12240.7|12275|12269|12224.8|12220|421
1646790000000|2022-03-09 01:40:00|12243.7|12239.7|12239.8|12231.8|12267.3|12261.5|12239.1|12231.8|322
1646790300000|2022-03-09 01:45:00|12240.2|12232.2|12241.6|12233.6|12253.8|12248|12225.7|12219.5|196
1646790600000|2022-03-09 01:50:00|12241.4|12233.4|12232.1|12229.3|12241.4|12235.4|12190.8|12186.9|500
1646790900000|2022-03-09 01:55:00|12231.8|12229|12248.4|12240.4|12265.5|12259.7|12230|12222|286
1646791200000|2022-03-09 02:00:00|12248|12240|12285.9|12281.9|12305.3|12299.3|12244.2|12238.8|473
1646791500000|2022-03-09 02:05:00|12285.7|12281.7|12304.3|12296.3|12305.6|12299.8|12282.2|12276.4|234
1646791800000|2022-03-09 02:10:00|12302.5|12298.5|12320.1|12316.1|12336.2|12329.2|12293.7|12289.7|356
1646792100000|2022-03-09 02:15:00|12320.3|12316.3|12340.8|12332.8|12345.2|12340|12320.3|12314.5|257
1646792400000|2022-03-09 02:20:00|12338.6|12334.6|12335|12331|12359.2|12353|12306.8|12301|493
1646792700000|2022-03-09 02:25:00|12334.8|12330.8|12323.7|12315.7|12343.8|12337|12323.3|12315.4|119
1646793000000|2022-03-09 02:30:00|12323.3|12315.3|12376.6|12368.6|12377.3|12371.8|12311|12305.5|332
1646793300000|2022-03-09 02:35:00|12374.4|12370.4|12367.9|12363.9|12384.4|12378.7|12361.6|12356.1|508
1646793600000|2022-03-09 02:40:00|12368.4|12364.4|12402.1|12398.1|12412.6|12406.4|12365.3|12359.9|707
1646793900000|2022-03-09 02:45:00|12403.9|12395.9|12352.9|12344.9|12403.9|12395.9|12338.2|12331.4|341
1646794200000|2022-03-09 02:50:00|12353.4|12345.4|12362.2|12354.2|12382.3|12375.1|12349.6|12343.9|238
1646794500000|2022-03-09 02:55:00|12362.4|12354.4|12352.9|12344.9|12385.9|12378.1|12340.6|12336|306
1646794800000|2022-03-09 03:00:00|12350.7|12346.7|12327|12319|12351.9|12346.7|12313|12307.5|363
1646795100000|2022-03-09 03:05:00|12327.2|12319.2|12352.2|12344.2|12356.1|12348.9|12310.8|12304.2|465
1646795400000|2022-03-09 03:10:00|12351.8|12343.8|12379.9|12371.9|12382.5|12376.3|12339.6|12334.1|298
1646795700000|2022-03-09 03:15:00|12378.1|12374.1|12362.7|12358.7|12389.4|12383.9|12355.5|12350.6|377
1646796000000|2022-03-09 03:20:00|12362.1|12358.1|12372.4|12364.4|12389.7|12384.4|12362.1|12358.1|179
1646796300000|2022-03-09 03:25:00|12372.7|12364.7|12396.7|12388.7|12401.9|12396.2|12370.9|12364.7|271
1646796600000|2022-03-09 03:30:00|12396.9|12388.9|12408.2|12405.4|12417.7|12412.3|12395|12388.7|325
1646796900000|2022-03-09 03:35:00|12408.7|12405.9|12396.9|12392.9|12411.3|12407.6|12394.2|12387.9|243
1646797200000|2022-03-09 03:40:00|12396.6|12392.6|12373.3|12369.3|12407.2|12402|12355.8|12350.3|370
1646797500000|2022-03-09 03:45:00|12376.5|12368.5|12389.4|12386.6|12410|12403|12375.8|12368.5|306
1646797800000|2022-03-09 03:50:00|12389.7|12386.9|12387|12379|12414.7|12409.7|12383.6|12379|194
1646798100000|2022-03-09 03:55:00|12386.6|12378.6|12380.6|12376.6|12398.1|12393.5|12378.6|12370.8|124
1646798400000|2022-03-09 04:00:00|12380.9|12376.9|12402.5|12394.5|12405.1|12399.8|12366.6|12360.8|218
1646798700000|2022-03-09 04:05:00|12401.9|12393.9|12375.3|12371.3|12401.9|12395.3|12374.4|12368.8|100
1646799000000|2022-03-09 04:10:00|12373.7|12370.9|12381.8|12377.8|12396.9|12392.6|12373.1|12368.8|103
1646799300000|2022-03-09 04:15:00|12381.6|12377.6|12388.1|12384.1|12390.8|12384.8|12375.2|12369.5|73
1646799600000|2022-03-09 04:20:00|12387.3|12384.5|12408.9|12404.9|12410.9|12406.5|12378|12371.8|140
1646799900000|2022-03-09 04:25:00|12409.1|12405.1|12398.6|12394.6|12432.3|12426.9|12393.4|12388.6|372
1646800200000|2022-03-09 04:30:00|12398.3|12394.3|12381.9|12373.9|12398.3|12394.3|12376.1|12369.9|242
1646800500000|2022-03-09 04:35:00|12379.7|12375.7|12385.6|12381.6|12387.9|12383.2|12377.8|12373.2|63
1646800800000|2022-03-09 04:40:00|12386.4|12382.4|12379.6|12375.6|12395.7|12389.6|12376.7|12371.5|146
1646801100000|2022-03-09 04:45:00|12380.1|12372.1|12366.2|12362.2|12385.3|12379.5|12362.8|12358.3|223
1646801400000|2022-03-09 04:50:00|12366.8|12362.8|12363.5|12359.5|12372.7|12367.6|12354.2|12350.2|229
1646801700000|2022-03-09 04:55:00|12363.2|12359.2|12342.4|12334.4|12364.5|12359.3|12319.4|12314.1|497
1646802000000|2022-03-09 05:00:00|12342.2|12334.2|12336.8|12332.8|12348.5|12343.9|12320.5|12314.2|187
1646802300000|2022-03-09 05:05:00|12339|12331|12349.1|12346.3|12364.6|12358.4|12336.2|12331|195
1646802600000|2022-03-09 05:10:00|12353.2|12345.2|12352.8|12348.8|12357.2|12352.4|12345.5|12339.7|97
1646802900000|2022-03-09 05:15:00|12352.6|12348.6|12351.6|12347.6|12364.5|12359.4|12349.7|12343.5|96
1646803200000|2022-03-09 05:20:00|12351.8|12347.8|12319.4|12311.4|12358.4|12352.6|12317.6|12311.4|204
1646803500000|2022-03-09 05:25:00|12318|12310|12312.2|12308.2|12322.8|12318|12297.1|12293.6|316
1646803800000|2022-03-09 05:30:00|12311.1|12308.3|12307.2|12299.2|12327.4|12320.9|12304.7|12299.2|203
1646804100000|2022-03-09 05:35:00|12305|12301|12325.6|12321.6|12327.1|12321.6|12304.7|12298.5|239
1646804400000|2022-03-09 05:40:00|12325.8|12321.8|12297.3|12293.3|12336.2|12330.8|12272.9|12266.6|464
1646804700000|2022-03-09 05:45:00|12295.8|12291.8|12286|12282|12303.6|12299.1|12266.7|12261.4|265
1646805000000|2022-03-09 05:50:00|12285.7|12281.7|12292.2|12284.2|12306.2|12300.2|12275.4|12269.7|247
1646805300000|2022-03-09 05:55:00|12291.1|12283.1|12309.9|12301.9|12315.7|12309.5|12288.5|12282.3|152
1646805600000|2022-03-09 06:00:00|12308.4|12304.4|12313.9|12305.9|12325.3|12319.2|12303.8|12296.9|342
1646805900000|2022-03-09 06:05:00|12312.4|12308.4|12330.5|12326.5|12338.6|12332|12312.4|12306.5|302
1646806200000|2022-03-09 06:10:00|12332.7|12324.7|12335.7|12331.7|12341.7|12335.5|12314|12306.9|167
1646806500000|2022-03-09 06:15:00|12337.5|12329.5|12364.2|12360.2|12371.7|12365.6|12329.7|12321.7|333
1646806800000|2022-03-09 06:20:00|12364.5|12360.5|12383|12379|12389.5|12384.5|12357.5|12352.3|254
1646807100000|2022-03-09 06:25:00|12382.5|12378.5|12367.9|12363.9|12387.6|12382.6|12363.7|12356.6|258
1646807400000|2022-03-09 06:30:00|12367.7|12363.7|12403.1|12400.3|12407.8|12403.3|12367.7|12363.7|332
1646807700000|2022-03-09 06:35:00|12403.4|12400.6|12384.8|12376.8|12409.6|12404.1|12377.1|12371.1|316
1646808000000|2022-03-09 06:40:00|12384.3|12380.3|12413|12409|12413.8|12409.2|12382.4|12378.7|254
1646808300000|2022-03-09 06:45:00|12412.8|12408.8|12407.1|12399.1|12413.8|12409.2|12385.4|12379.5|230
1646808600000|2022-03-09 06:50:00|12406.8|12398.8|12378|12370|12411.4|12406.3|12371.5|12367.3|322
1646808900000|2022-03-09 06:55:00|12375.5|12371.5|12367.5|12363.5|12380.4|12375.4|12354.6|12348.4|376
1646809200000|2022-03-09 07:00:00|12369.4|12361.4|12339.7|12335.7|12390|12384.2|12328.9|12322.7|516
1646809500000|2022-03-09 07:05:00|12338.4|12334.4|12328|12320|12360.3|12354.2|12309.5|12304|433
1646809800000|2022-03-09 07:10:00|12327.8|12319.8|12309.1|12305.1|12344.9|12341.7|12284|12277.6|491
1646810100000|2022-03-09 07:15:00|12307.1|12303.1|12341.4|12337.4|12343|12340.2|12305.1|12299.6|221
1646810400000|2022-03-09 07:20:00|12343.9|12335.9|12347.5|12343.5|12357.2|12352|12336.4|12331.9|305
1646810700000|2022-03-09 07:25:00|12346.4|12343.6|12315.6|12311.6|12351.1|12347.2|12307|12303|360
1646811000000|2022-03-09 07:30:00|12315.8|12311.8|12309.6|12305.6|12329.2|12324.3|12297.8|12294.1|546
1646811300000|2022-03-09 07:35:00|12309.9|12305.9|12253.4|12249.4|12322.7|12318.8|12249.9|12243.9|650
1646811600000|2022-03-09 07:40:00|12253.6|12249.6|12253.6|12249.6|12257.2|12252.7|12198.4|12193.3|1122
1646811900000|2022-03-09 07:45:00|12252.1|12248.1|12225.8|12221.8|12260|12256|12224.3|12219.4|469
1646812200000|2022-03-09 07:50:00|12226.4|12222.4|12231.1|12227.1|12243.9|12238.6|12207.9|12203|558
1646812500000|2022-03-09 07:55:00|12232.1|12228.1|12227.5|12223.5|12258.1|12253.1|12225.5|12220.1|507
1646812800000|2022-03-09 08:00:00|12228.2|12224.2|12213.8|12209.8|12236.8|12233.6|12205.5|12199.7|757
1646813100000|2022-03-09 08:05:00|12213.5|12209.5|12142.3|12138.3|12217|12212.5|12134.7|12129.6|1562
1646813400000|2022-03-09 08:10:00|12142.7|12138.7|12219.7|12215.7|12220.7|12216.7|12142.2|12138.7|1159
1646813700000|2022-03-09 08:15:00|12219.3|12215.3|12228.8|12224.8|12239.9|12234.8|12192.1|12188.1|1024
1646814000000|2022-03-09 08:20:00|12228.5|12225.7|12279|12275|12282.4|12277.1|12213.4|12205.9|1163
1646814300000|2022-03-09 08:25:00|12276.5|12272.5|12302.7|12294.7|12308.9|12303.5|12264.6|12259.3|1777
1646814600000|2022-03-09 08:30:00|12301.4|12293.4|12302.5|12298.5|12329|12323.8|12284.5|12278.7|1342
1646814900000|2022-03-09 08:35:00|12302|12298|12275.3|12271.3|12309.3|12302.7|12243.8|12238.3|953
1646815200000|2022-03-09 08:40:00|12275.8|12271.8|12280.8|12276.8|12307.8|12301.2|12268.8|12262.8|566
1646815500000|2022-03-09 08:45:00|12280.5|12276.5|12258.1|12254.1|12286.1|12282.2|12252.4|12246.8|537
1646815800000|2022-03-09 08:50:00|12257.1|12254.3|12185.2|12181.2|12272.9|12267.8|12178.7|12173.4|1624
1646816100000|2022-03-09 08:55:00|12185.4|12181.4|12189.4|12185.4|12197.3|12192.7|12150.4|12146.4|1252
1646816400000|2022-03-09 09:00:00|12190.5|12186.5|12224.5|12220.5|12244|12240|12187|12182.1|1121
1646816700000|2022-03-09 09:05:00|12225|12221|12218.3|12214.3|12265.1|12261.1|12217.3|12213.3|1048
1646817000000|2022-03-09 09:10:00|12218.4|12215.6|12233.4|12229.4|12249|12244.3|12209.3|12204.3|697
1646817300000|2022-03-09 09:15:00|12233.2|12229.2|12178.4|12174.4|12254|12250|12176.7|12173.8|1143
1646817600000|2022-03-09 09:20:00|12177.7|12174.9|12149|12145|12179.8|12175.8|12128.6|12124.4|1687
1646817900000|2022-03-09 09:25:00|12149.1|12145.1|12065.4|12057.4|12173.8|12169.8|12061.8|12057.4|3285
1646818200000|2022-03-09 09:30:00|12063.2|12059.2|12006.5|11998.5|12088.4|12083.9|12001.3|11995.8|1755
1646818500000|2022-03-09 09:35:00|12005.5|12001.5|11857.6|11849.6|12008.2|12005.1|11856.1|11849.6|3705
1646818800000|2022-03-09 09:40:00|11857.3|11849.3|11934|11930|11961.8|11957.5|11852.7|11847|2112
1646819100000|2022-03-09 09:45:00|11933.8|11929.8|12015.3|12011.3|12017.2|12014.4|11913.9|11911.1|1667
1646819400000|2022-03-09 09:50:00|12016.3|12013.5|11957.6|11953.6|12052.4|12048.4|11942.9|11937.1|2122
1646819700000|2022-03-09 09:55:00|11959.2|11955.2|11891.3|11887.3|11962.4|11958.7|11891.1|11887.1|1896
1646820000000|2022-03-09 10:00:00|11891|11887|11825.6|11821.6|11893.5|11889.6|11748.8|11744.8|5274
1646820300000|2022-03-09 10:05:00|11826.2|11822.2|11899.5|11895.5|11916|11913.1|11824.6|11820.6|2455
1646820600000|2022-03-09 10:10:00|11899.9|11895.9|11965.6|11957.6|11990|11987.1|11890.5|11886.5|2370
1646820900000|2022-03-09 10:15:00|11965.9|11957.9|11985.3|11981.3|12012.4|12006.5|11957.7|11952.2|1341
1646821200000|2022-03-09 10:20:00|11986.3|11982.3|11949.5|11945.5|12044.9|12041.7|11936|11930.2|2005
1646821500000|2022-03-09 10:25:00|11948.8|11944.8|11935.5|11931.5|11986.1|11982.7|11931.1|11927.1|1086
1646821800000|2022-03-09 10:30:00|11935.9|11931.9|11917.3|11913.3|11936.8|11932.8|11867.9|11864|1631
1646822100000|2022-03-09 10:35:00|11917|11914.2|11983.3|11979.3|12003.1|11998.6|11917|11913.6|1392
1646822400000|2022-03-09 10:40:00|11983.7|11979.7|11876.7|11872.7|11983.7|11979.7|11851.4|11847.4|1204
1646822700000|2022-03-09 10:45:00|11877.4|11873.4|11811.6|11807.6|11891.5|11884.4|11790|11786.5|2098
1646823000000|2022-03-09 10:50:00|11812.1|11808.1|11871.7|11867.7|11916|11912|11795.5|11790.8|1685
1646823300000|2022-03-09 10:55:00|11873.5|11865.5|11906.8|11902.8|11972.9|11967.2|11829.7|11823.1|2374
1646823600000|2022-03-09 11:00:00|11907.1|11903.1|11872.4|11868.4|11942|11935.8|11860.7|11856.7|1025
1646823900000|2022-03-09 11:05:00|11872.9|11868.9|11806|11802|11881.9|11874.7|11803.1|11800|1180
1646824200000|2022-03-09 11:10:00|11806.2|11802.2|11837|11833|11845.7|11841.7|11790.7|11787.7|943
1646824500000|2022-03-09 11:15:00|11836|11832|11841.3|11838.5|11869.1|11865.1|11829.1|11825.1|833
1646824800000|2022-03-09 11:20:00|11842.8|11840|11782.2|11778.2|11856.9|11852.9|11766.7|11761.3|1334
1646825100000|2022-03-09 11:25:00|11781.8|11777.8|11679.4|11675.4|11781.8|11777.9|11679.1|11675.1|2661
1646825400000|2022-03-09 11:30:00|11679.6|11676.8|11766.7|11762.7|11774.4|11771.2|11676|11672.8|3246
1646825700000|2022-03-09 11:35:00|11766.3|11762.3|11705.6|11701.6|11783.5|11778.5|11691.6|11685.6|1530
1646826000000|2022-03-09 11:40:00|11704.3|11701.5|11787|11783|11790.2|11783.7|11697.5|11693.5|1670
1646826300000|2022-03-09 11:45:00|11788.9|11784.9|11732.7|11728.7|11797.5|11792.8|11731|11727|1064
1646826600000|2022-03-09 11:50:00|11730.1|11727.3|11731.9|11727.9|11751.1|11746.9|11695.5|11690.3|923
1646826900000|2022-03-09 11:55:00|11730.7|11726.7|11782.5|11779.7|11801.8|11795.5|11728.8|11724.8|1197
1646827200000|2022-03-09 12:00:00|11786.2|11782.2|11744.4|11740.4|11799.7|11795.7|11709.6|11703.7|1594
1646827500000|2022-03-09 12:05:00|11745.9|11741.9|11821.3|11818.5|11837.8|11831.9|11716.3|11713.4|1605
1646827800000|2022-03-09 12:10:00|11821.7|11817.7|11823|11819|11861.7|11856.9|11789.1|11783.3|2382
1646828100000|2022-03-09 12:15:00|11822|11819.2|11810.6|11806.6|11888.8|11884.8|11799.2|11795.4|1769
1646828400000|2022-03-09 12:20:00|11809.5|11806.7|11715.3|11711.3|11812.6|11809|11714.8|11710.8|1590
1646828700000|2022-03-09 12:25:00|11715.8|11713|11750.2|11746.2|11787.8|11782.2|11711.4|11705.4|1424
1646829000000|2022-03-09 12:30:00|11749.7|11745.7|11721|11717|11761.3|11755.4|11714|11710|1240
1646829300000|2022-03-09 12:35:00|11721.4|11717.4|11709.7|11705.7|11739.4|11735.4|11663.7|11659.1|3572
1646829600000|2022-03-09 12:40:00|11710.2|11706.2|11691.2|11683.2|11739.7|11736.5|11675.2|11671.7|1631
1646829900000|2022-03-09 12:45:00|11689|11685|11767.9|11763.9|11777.8|11772|11686.4|11681.5|1680
1646830200000|2022-03-09 12:50:00|11769.6|11761.6|11753.3|11749.3|11774.8|11768.6|11711.9|11707.3|1581
1646830500000|2022-03-09 12:55:00|11752.3|11748.3|11707.8|11699.8|11752.6|11748.6|11661.4|11656.5|2807
1646830800000|2022-03-09 13:00:00|11708.1|11700.1|11757.8|11753.8|11769.8|11761.8|11683.4|11678.4|2098
1646831100000|2022-03-09 13:05:00|11757.4|11753.4|11769.6|11765.6|11812.7|11805.2|11732|11724|2711
1646831400000|2022-03-09 13:10:00|11768.6|11765.8|11717.6|11709.6|11772.1|11765.9|11707.6|11701.9|1519
1646831700000|2022-03-09 13:15:00|11717.9|11709.9|11710|11702|11722|11715.5|11683.6|11679.4|1462
1646832000000|2022-03-09 13:20:00|11709.6|11701.6|11682.3|11678.3|11744.9|11741.5|11680.1|11674.1|1700
1646832300000|2022-03-09 13:25:00|11683.3|11675.3|11665.8|11657.8|11712.9|11706.7|11663.3|11656.8|1645
1646832600000|2022-03-09 13:30:00|11664|11660|11512.3|11504.3|11682.4|11676.2|11467.5|11459.7|6262
1646832900000|2022-03-09 13:35:00|11511.9|11503.9|11552.8|11544.8|11613.5|11605.5|11487.4|11479.4|3292
1646833200000|2022-03-09 13:40:00|11553.2|11545.2|11573.1|11565.1|11581.9|11574.8|11524.8|11518.6|1664
1646833500000|2022-03-09 13:45:00|11573.6|11565.6|11528.6|11520.6|11580.4|11573.5|11509.7|11504.4|1472
1646833800000|2022-03-09 13:50:00|11526.5|11518.5|11512.6|11504.6|11548.5|11540.5|11482|11477.2|2391
1646834100000|2022-03-09 13:55:00|11512|11504|11515.5|11507.5|11530.5|11522.5|11478.8|11474.6|2578
1646834400000|2022-03-09 14:00:00|11515.3|11507.3|11437.3|11433.3|11563.7|11558.2|11414.9|11407.9|6030
1646834700000|2022-03-09 14:05:00|11437|11433|11348.9|11340.9|11496.2|11492.2|11312.6|11309.8|7296
1646835000000|2022-03-09 14:10:00|11347.4|11339.4|11475|11471|11511.8|11505.4|11335.4|11330.2|6653
1646835300000|2022-03-09 14:15:00|11474.7|11471.9|11437.5|11429.5|11510|11506.1|11432.4|11426.8|4065
1646835600000|2022-03-09 14:20:00|11435.3|11431.3|11489.3|11481.3|11497.6|11491.6|11427.1|11421.6|3353
1646835900000|2022-03-09 14:25:00|11485.9|11483.1|11495|11491|11557.4|11551.9|11472.6|11466.9|3765
1646836200000|2022-03-09 14:30:00|11496.1|11493.3|11445.1|11442.3|11496.7|11493.3|11415.6|11412.8|4199
1646836500000|2022-03-09 14:35:00|11445.2|11441.2|11496.6|11492.6|11533.2|11529.8|11432.7|11429.5|3809
1646836800000|2022-03-09 14:40:00|11497.5|11494.7|11535.5|11531.5|11593.9|11589.8|11494.6|11490.6|6009
1646837100000|2022-03-09 14:45:00|11533.5|11529.5|11503.9|11499.9|11540.9|11536.9|11461.3|11457.3|3890
1646837400000|2022-03-09 14:50:00|11502.7|11498.5|11609.1|11605.1|11611.8|11607.8|11500.8|11497.9|4358
1646837700000|2022-03-09 14:55:00|11609.8|11605.8|11546.6|11542.6|11622.4|11619.6|11530.1|11524.6|3450
1646838000000|2022-03-09 15:00:00|11549|11541|11494.9|11492.1|11572.1|11568.1|11486.2|11482.9|3541
1646838300000|2022-03-09 15:05:00|11495.5|11492.7|11471.1|11468.3|11514.3|11510.4|11466.9|11463.2|2777
1646838600000|2022-03-09 15:10:00|11470.9|11468.1|11502.3|11498.3|11516.1|11512.8|11435.9|11432.5|3379
1646838900000|2022-03-09 15:15:00|11502.6|11498.6|11484.7|11481.9|11519.4|11515.5|11472.4|11467.8|2073
1646839200000|2022-03-09 15:20:00|11485|11482.2|11459.3|11455.3|11492.5|11488.5|11448|11445.2|2284
1646839500000|2022-03-09 15:25:00|11460.2|11457.4|11514.7|11506.7|11528.2|11522.8|11445.2|11442.3|2277
1646839800000|2022-03-09 15:30:00|11514.4|11506.4|11524.4|11520.4|11597|11594.2|11504|11500.9|4261
1646840100000|2022-03-09 15:35:00|11522.7|11518.7|11548.9|11544.9|11584.2|11580.2|11499.9|11497.1|3158
1646840400000|2022-03-09 15:40:00|11549.3|11545.3|11538.3|11534.3|11552|11548|11498.5|11495.2|2330
1646840700000|2022-03-09 15:45:00|11534.3|11530.3|11468.8|11464.8|11552|11547|11449.8|11446.6|3208
1646841000000|2022-03-09 15:50:00|11469.1|11465.1|11517.4|11513.4|11522|11516.5|11444.1|11440.7|3026
1646841300000|2022-03-09 15:55:00|11517.1|11513.1|11547.2|11544.4|11561.2|11554.5|11481.8|11474|3420
1646841600000|2022-03-09 16:00:00|11546.9|11544.1|11514.2|11511.4|11566.7|11563.5|11508.9|11505.5|2529
1646841900000|2022-03-09 16:05:00|11514.3|11510.3|11543.5|11539.5|11543.7|11540.5|11494.6|11490.6|2048
1646842200000|2022-03-09 16:10:00|11543.7|11539.7|11686.5|11682.5|11687.2|11684.4|11543.6|11539.7|4590
1646842500000|2022-03-09 16:15:00|11682.9|11680.1|11653.4|11649.4|11688.9|11684.3|11610.1|11606.1|3913
1646842800000|2022-03-09 16:20:00|11653.9|11649.9|11602.5|11599.7|11668.9|11665|11589.9|11584.6|4935
1646843100000|2022-03-09 16:25:00|11602.2|11599.4|11599.4|11595.4|11679.3|11676.5|11595.9|11591.9|4104
1646843400000|2022-03-09 16:30:00|11599.2|11595.2|11501.1|11498.3|11630.7|11626.7|11489.6|11486|6509
1646843700000|2022-03-09 16:35:00|11500.8|11498|11436.4|11432.4|11510.8|11507.6|11408.3|11402.8|7509
1646844000000|2022-03-09 16:40:00|11435.4|11431.4|11431|11427|11439.4|11435.1|11331.3|11328.5|8161
1646844300000|2022-03-09 16:45:00|11429.9|11427.1|11392.8|11388.8|11455.8|11452.1|11378.3|11374.9|3212
1646844600000|2022-03-09 16:50:00|11393.5|11389.5|11407|11403|11465.4|11462.6|11390.7|11386.7|3552
1646844900000|2022-03-09 16:55:00|11406.9|11404.1|11429.2|11426.4|11467.6|11463.8|11403|11399|2805
1646845200000|2022-03-09 17:00:00|11430.5|11427.7|11438.9|11436.1|11481.7|11478.4|11419.2|11416.3|2064
1646845500000|2022-03-09 17:05:00|11438.6|11435.8|11370.4|11366.4|11441|11437.8|11364.7|11358.7|2767
1646845800000|2022-03-09 17:10:00|11367.9|11363.9|11317.6|11313.6|11367.9|11364.3|11255.5|11251.2|6086
1646846100000|2022-03-09 17:15:00|11316.2|11313.4|11323.8|11321|11363.7|11358.8|11303.2|11299.2|3120
1646846400000|2022-03-09 17:20:00|11324.2|11320.2|11337.1|11333.1|11384.7|11379.9|11291.5|11288.7|3258
1646846700000|2022-03-09 17:25:00|11335.6|11331.6|11242.4|11238.4|11368.9|11364.7|11227.9|11224.4|5203
1646847000000|2022-03-09 17:30:00|11241.8|11237.8|10813.9|10805.9|11241.8|11237.9|10807.9|10801.8|14181
1646847300000|2022-03-09 17:35:00|10814.1|10806.1|10742.3|10734.3|10892.3|10886.1|10122.7|10114.7|16700
1646847600000|2022-03-09 17:40:00|10742|10734|10680.3|10672.3|10843.7|10840.5|10660.5|10653.5|7633
1646847900000|2022-03-09 17:45:00|10682.5|10674.5|10758.1|10750.1|10785.2|10780.9|10580.7|10576.7|5599
1646848200000|2022-03-09 17:50:00|10757.4|10749.4|10875.5|10867.5|10877.2|10872.6|10750.2|10742.2|5553
1646848500000|2022-03-09 17:55:00|10876.1|10868.1|10917.1|10909.1|10941.4|10934.5|10833.5|10825.5|4140
1646848800000|2022-03-09 18:00:00|10916.6|10908.6|11025.8|11017.8|11086.7|11078.7|10832.2|10824.2|5871
1646849100000|2022-03-09 18:05:00|11026.2|11018.2|11008.1|11000.1|11035.6|11027.6|10948.6|10943.1|3556
1646849400000|2022-03-09 18:10:00|11007.6|10999.6|10907.9|10899.9|11018.5|11010.5|10828.2|10820.2|4511
1646849700000|2022-03-09 18:15:00|10907.7|10899.7|10765.7|10757.7|10912.7|10904.7|10706.8|10698.8|4187
1646850000000|2022-03-09 18:20:00|10766.8|10758.8|10678|10670|10797.7|10789.7|10663.7|10655.7|3741
1646850300000|2022-03-09 18:25:00|10678.4|10670.4|10652.3|10644.3|10694.9|10686.9|10580.8|10572.8|4166
1646850600000|2022-03-09 18:30:00|10651.3|10648.5|10559.6|10551.6|10653.5|10648.5|10481.6|10477.6|5236
1646850900000|2022-03-09 18:35:00|10559.9|10551.9|10713.1|10705.1|10722.1|10714.1|10556.7|10548.7|5686
1646851200000|2022-03-09 18:40:00|10713|10705|10678.7|10670.7|10779|10771|10653.6|10646.3|3389
1646851500000|2022-03-09 18:45:00|10678.4|10670.4|10722.2|10714.2|10742.6|10734.6|10674.2|10666.2|2073
1646851800000|2022-03-09 18:50:00|10721.5|10713.5|10682.1|10674.1|10727.9|10719.9|10666.3|10658.3|1999
1646852100000|2022-03-09 18:55:00|10683.7|10675.7|10635|10627|10712.6|10704.6|10592.8|10584.8|2982
1646852400000|2022-03-09 19:00:00|10635.5|10627.5|10598.1|10590.1|10649|10641|10541.6|10533.6|4060
1646852700000|2022-03-09 19:05:00|10598.4|10590.4|10536.4|10528.4|10617.8|10610.7|10512|10504|4457
1646853000000|2022-03-09 19:10:00|10535.9|10527.9|10540.3|10532.3|10555.8|10547.9|10499.5|10491.5|3767
1646853300000|2022-03-09 19:15:00|10540.7|10532.7|10530.8|10522.8|10578.2|10570.2|10513.5|10506.7|3862
1646853600000|2022-03-09 19:20:00|10530.3|10522.3|10718.8|10710.8|10749.9|10741.9|10525.6|10517.6|7718
1646853900000|2022-03-09 19:25:00|10719.3|10711.3|10656.3|10648.3|10734.3|10726.3|10593.6|10585.6|16662
1646854200000|2022-03-09 19:30:00|10656.5|10648.5|10620.7|10612.7|10674.2|10671.4|10559.5|10551.5|4368
1646854500000|2022-03-09 19:35:00|10621.1|10613.1|10602|10594|10635.3|10628.2|10560.9|10552.9|2236
1646854800000|2022-03-09 19:40:00|10594.5|10586.5|10621.7|10613.7|10628.1|10620.1|10546.4|10538.4|1323
1646855100000|2022-03-09 19:45:00|10616.1|10608.1|10668.2|10660.2|10670.8|10662.8|10614.2|10606.2|1529
1646855400000|2022-03-09 19:50:00|10668.3|10660.3|10677.2|10669.2|10690.7|10683.3|10655.4|10647.4|920
1646855700000|2022-03-09 19:55:00|10676.6|10668.6|10731.5|10723.5|10738.7|10733.9|10676.6|10668.6|2067
1646856000000|2022-03-09 20:00:00|10731.3|10723.3|10674.9|10666.9|10745.3|10737.3|10658.4|10650.4|1156
1646856300000|2022-03-09 20:05:00|10675.3|10667.3|10678.2|10670.2|10702.1|10694.1|10636.3|10630.9|1063
1646856600000|2022-03-09 20:10:00|10678.5|10670.5|10737.2|10729.2|10754|10746|10665.2|10659.8|1231
1646856900000|2022-03-09 20:15:00|10737|10729|10726.8|10718.8|10744.2|10737.8|10723.8|10715.8|663
1646857200000|2022-03-09 20:20:00|10725.8|10717.8|10714.5|10706.5|10751.3|10743.3|10714|10706|648
1646857500000|2022-03-09 20:25:00|10714.2|10706.2|10751.7|10743.7|10759.8|10754|10704.8|10698.8|755
1646857800000|2022-03-09 20:30:00|10751.6|10743.6|10726.9|10718.9|10752.4|10744.4|10726.2|10718.2|406
1646858100000|2022-03-09 20:35:00|10727|10719|10756.6|10748.6|10756.9|10750.8|10706.2|10698.2|656
1646858400000|2022-03-09 20:40:00|10756.1|10748.1|10756.6|10748.6|10785.4|10777.5|10729.6|10723|912
1646858700000|2022-03-09 20:45:00|10756.3|10748.3|10747.4|10739.4|10758.6|10752.5|10715.4|10707.4|1000
1646859000000|2022-03-09 20:50:00|10747|10739|10757.8|10749.8|10793.9|10788.5|10717.8|10709.8|1125
1646859300000|2022-03-09 20:55:00|10757.5|10749.5|10790.2|10782.2|10798.4|10792.8|10752|10744|912
1646859600000|2022-03-09 21:00:00|10789.8|10781.8|10800.5|10792.5|10809.8|10802.9|10787|10779|585
1646859900000|2022-03-09 21:05:00|10799|10791|10793.4|10785.4|10799|10791|10775.5|10767.8|267
1646860200000|2022-03-09 21:10:00|10793.2|10785.2|10810.7|10802.7|10812.6|10804.7|10790.4|10782.7|459
1646860500000|2022-03-09 21:15:00|10811.2|10803.2|10805.9|10797.9|10816.6|10810.3|10801.8|10795.4|199
1646860800000|2022-03-09 21:20:00|10807.2|10799.2|10839.9|10831.9|10840.9|10832.9|10804.2|10796.2|254
1646861100000|2022-03-09 21:25:00|10840.7|10832.7|10808.2|10800.2|10842.2|10835.8|10798.3|10790.3|339
1646861400000|2022-03-09 21:30:00|10808.6|10800.6|10794.3|10786.3|10809.1|10801.1|10789.1|10782.2|393
1646861700000|2022-03-09 21:35:00|10794.1|10786.1|10765.8|10757.8|10801.8|10793.8|10758.4|10751.9|303
1646862000000|2022-03-09 21:40:00|10766.3|10758.3|10799.1|10791.1|10801.2|10793.2|10766.3|10758.3|299
1646862300000|2022-03-09 21:45:00|10800.4|10792.4|10781.5|10773.5|10811.7|10804.7|10768|10762.7|314
1646862600000|2022-03-09 21:50:00|10782|10774|10800.1|10792.1|10802.3|10794.3|10779.8|10771.8|100
1646862900000|2022-03-09 21:55:00|10799|10795|10735.7|10727.7|10807.3|10799.3|10699.1|10694.6|666
1646866800000|2022-03-09 23:00:00|10829.4|10826.6|10712.3|10704.3|10919.4|10911.4|10663.4|10655.4|1371
1646867100000|2022-03-09 23:05:00|10714.2|10706.2|10717.3|10709.3|10738.8|10730.8|10661.3|10653.3|568
1646867400000|2022-03-09 23:10:00|10719.2|10711.2|10787.7|10779.7|10794.5|10786.5|10717.3|10709.3|351
1646867700000|2022-03-09 23:15:00|10786.5|10778.5|10825.2|10817.2|10829.6|10821.6|10784.2|10776.2|306
1646868000000|2022-03-09 23:20:00|10823.4|10815.4|10807.1|10799.1|10827|10819|10785.5|10777.5|253
1646868300000|2022-03-09 23:25:00|10807.6|10799.6|10832.8|10824.8|10837.6|10829.6|10807.3|10799.3|140
1646868600000|2022-03-09 23:30:00|10832.5|10824.5|10822.6|10814.6|10832.5|10824.5|10797.5|10789.5|262
1646868900000|2022-03-09 23:35:00|10823.9|10815.9|10829.7|10821.7|10832.1|10824.1|10796.3|10788.3|123
1646869200000|2022-03-09 23:40:00|10830.3|10822.3|10848.7|10840.7|10852.1|10844.1|10830|10822|236
1646869500000|2022-03-09 23:45:00|10848.8|10840.8|10880|10872|10911.4|10903.4|10847.7|10839.7|367
1646869800000|2022-03-09 23:50:00|10877.8|10869.8|10887.5|10879.5|10909.6|10901.6|10872.9|10864.9|219
1646870100000|2022-03-09 23:55:00|10886.5|10878.5|10846.3|10838.3|10887.2|10879.2|10821.3|10813.3|457
1646870400000|2022-03-10 00:00:00|10845.8|10837.8|10871.2|10863.2|10884.9|10876.9|10845.8|10837.8|345
1646870700000|2022-03-10 00:05:00|10871.5|10863.5|10867.8|10859.8|10890.1|10882.1|10867.3|10859.3|115
1646871000000|2022-03-10 00:10:00|10867.6|10859.6|10840.1|10832.1|10871.3|10863.3|10825.2|10817.2|465
1646871300000|2022-03-10 00:15:00|10840.3|10832.3|10832.2|10824.2|10862.5|10854.5|10829.3|10821.3|245
1646871600000|2022-03-10 00:20:00|10832.6|10824.6|10826.7|10818.7|10847.6|10840.6|10810.3|10802.3|263
1646871900000|2022-03-10 00:25:00|10827.3|10819.3|10845.6|10837.6|10850.7|10842.7|10821.2|10813.2|230
1646872200000|2022-03-10 00:30:00|10842.1|10838.1|10797.6|10789.6|10850.1|10842.8|10785.4|10778.2|494
1646872500000|2022-03-10 00:35:00|10797.3|10789.3|10756.8|10748.8|10812.6|10804.6|10754.4|10746.4|469
1646872800000|2022-03-10 00:40:00|10756.5|10748.5|10792|10784|10798.5|10790.5|10755.8|10747.8|434
1646873100000|2022-03-10 00:45:00|10791.7|10783.7|10770.1|10762.1|10798.5|10790.5|10756.4|10748.4|284
1646873400000|2022-03-10 00:50:00|10769.5|10761.5|10772.6|10764.6|10778.5|10770.5|10758|10750|113
1646873700000|2022-03-10 00:55:00|10772.2|10764.2|10758.9|10750.9|10774|10766|10752.8|10744.8|220
1646874000000|2022-03-10 01:00:00|10759.3|10751.3|10828.2|10820.2|10832.4|10824.4|10756.8|10748.8|1072
1646874300000|2022-03-10 01:05:00|10828|10820|10804.6|10796.6|10832.9|10824.9|10799.7|10791.7|571
1646874600000|2022-03-10 01:10:00|10804.4|10796.4|10810.7|10802.7|10822.4|10814.4|10784.2|10776.2|307
1646874900000|2022-03-10 01:15:00|10809.7|10801.7|10805|10797|10823.6|10815.6|10800.5|10792.5|233
1646875200000|2022-03-10 01:20:00|10805.2|10797.2|10787.7|10779.7|10817.3|10809.3|10786.4|10778.4|128
1646875500000|2022-03-10 01:25:00|10787.2|10779.2|10786.7|10778.7|10793|10785|10775.2|10767.2|169
1646875800000|2022-03-10 01:30:00|10786.5|10778.5|10690.4|10682.4|10786.5|10778.5|10668.1|10660.1|728
1646876100000|2022-03-10 01:35:00|10691|10683|10726|10718|10727.8|10719.8|10684.8|10676.8|625
1646876400000|2022-03-10 01:40:00|10726.5|10718.5|10708.6|10700.6|10732.3|10724.3|10706.8|10698.8|309
1646876700000|2022-03-10 01:45:00|10708.9|10700.9|10718|10710|10722.5|10714.5|10690|10682.1|236
1646877000000|2022-03-10 01:50:00|10717.5|10709.5|10738.2|10730.2|10749|10741|10711.3|10703.9|214
1646877300000|2022-03-10 01:55:00|10738.5|10730.5|10764.6|10756.6|10764.6|10756.6|10726.9|10719.9|220
1646877600000|2022-03-10 02:00:00|10764.4|10756.4|10712.9|10704.9|10764.6|10760.3|10708.8|10700.8|249
1646877900000|2022-03-10 02:05:00|10713|10705|10698.3|10690.3|10724.1|10716.1|10695|10687|278
1646878200000|2022-03-10 02:10:00|10698|10690|10630.5|10622.5|10698.3|10690.3|10594.5|10586.5|1375
1646878500000|2022-03-10 02:15:00|10630.4|10622.4|10559.6|10551.6|10630.4|10622.4|10546.4|10538.4|950
1646878800000|2022-03-10 02:20:00|10558.3|10550.3|10518.7|10510.7|10589.4|10581.4|10491.1|10483.1|1190
1646879100000|2022-03-10 02:25:00|10519.3|10511.3|10553.9|10545.9|10564.1|10556.1|10502.8|10496.8|762
1646879400000|2022-03-10 02:30:00|10553.4|10545.4|10566.1|10558.1|10570.9|10564.9|10503.2|10495.2|576
1646879700000|2022-03-10 02:35:00|10566.6|10558.6|10563|10555|10578.7|10570.7|10558|10550|340
1646880000000|2022-03-10 02:40:00|10563.5|10555.5|10598.1|10590.1|10611.1|10603.1|10508.7|10504.4|610
1646880300000|2022-03-10 02:45:00|10597.8|10589.8|10584.7|10576.7|10600.8|10592.8|10567.4|10559.4|331
1646880600000|2022-03-10 02:50:00|10584.9|10576.9|10614.5|10606.5|10632.1|10626.1|10584.9|10576.9|443
1646880900000|2022-03-10 02:55:00|10614|10606|10606.5|10598.5|10619|10611|10585.6|10577.6|217
1646881200000|2022-03-10 03:00:00|10604.1|10596.1|10648.4|10640.4|10667.4|10659.4|10604.1|10596.1|563
1646881500000|2022-03-10 03:05:00|10647.9|10639.9|10663.4|10655.4|10701.1|10693.1|10647.9|10639.9|476
1646881800000|2022-03-10 03:10:00|10663.5|10655.5|10687.8|10679.8|10696.9|10688.9|10657.9|10649.9|283
1646882100000|2022-03-10 03:15:00|10688.1|10680.1|10720.7|10712.7|10721.4|10715.6|10675.3|10667.3|420
1646882400000|2022-03-10 03:20:00|10721|10713|10718|10710|10743.7|10735.7|10707.4|10699.4|459
1646882700000|2022-03-10 03:25:00|10718.2|10710.2|10692.7|10684.7|10719.9|10711.9|10687.8|10681.1|321
1646883000000|2022-03-10 03:30:00|10692.6|10684.6|10715.7|10707.7|10722.7|10714.7|10683.4|10675.4|334
1646883300000|2022-03-10 03:35:00|10715.4|10707.4|10790.9|10782.9|10806.4|10798.4|10705.7|10697.7|737
1646883600000|2022-03-10 03:40:00|10791.6|10783.6|10784.3|10776.3|10812.2|10804.2|10769.9|10761.9|430
1646883900000|2022-03-10 03:45:00|10784|10776|10798.9|10790.9|10827.5|10820.5|10773.7|10765.7|454
1646884200000|2022-03-10 03:50:00|10798.5|10790.5|10807|10799|10808.7|10800.7|10787.2|10779.2|282
1646884500000|2022-03-10 03:55:00|10806.9|10798.9|10837.6|10829.6|10838.8|10830.8|10801.2|10793.2|386
1646884800000|2022-03-10 04:00:00|10838.1|10830.1|10850.5|10842.5|10866.3|10858.6|10828.1|10820.1|439
1646885100000|2022-03-10 04:05:00|10849.2|10841.2|10859|10851|10864.8|10856.8|10819.2|10811.9|490
1646885400000|2022-03-10 04:10:00|10859.5|10851.5|10880.8|10872.8|10901.3|10893.3|10858.3|10850.3|547
1646885700000|2022-03-10 04:15:00|10880.6|10872.6|10809.6|10801.6|10880.8|10872.8|10792.4|10784.4|795
1646886000000|2022-03-10 04:20:00|10809.9|10801.9|10814.3|10806.3|10819.6|10812.4|10796.1|10788.1|293
1646886300000|2022-03-10 04:25:00|10813.9|10805.9|10780.9|10772.9|10816.3|10808.3|10745.7|10737.7|694
1646886600000|2022-03-10 04:30:00|10780.8|10772.8|10867|10859|10871.1|10863.1|10761.6|10753.6|602
1646886900000|2022-03-10 04:35:00|10868|10860|10868.6|10860.6|10888.9|10881|10854.3|10847.5|608
1646887200000|2022-03-10 04:40:00|10868.3|10860.3|10855.4|10847.4|10888.7|10881.3|10854.7|10846.7|230
1646887500000|2022-03-10 04:45:00|10855|10847|10855|10847|10856.2|10848.2|10837|10829|199
1646887800000|2022-03-10 04:50:00|10856|10848|10813.6|10805.6|10861.3|10853.3|10796.4|10788.4|351
1646888100000|2022-03-10 04:55:00|10815.9|10807.9|10827.6|10819.6|10837|10829|10786.9|10778.9|250
1646888400000|2022-03-10 05:00:00|10827.3|10819.3|10872.7|10864.7|10873.9|10865.9|10819.8|10811.8|335
1646888700000|2022-03-10 05:05:00|10873.1|10865.1|10888.2|10880.2|10915.2|10907.2|10861.2|10854.2|554
1646889000000|2022-03-10 05:10:00|10888.4|10880.4|10885.3|10877.3|10896.5|10890.5|10881.8|10873.8|190
1646889300000|2022-03-10 05:15:00|10885.8|10877.8|10869.7|10861.7|10886.5|10878.5|10853.9|10845.9|260
1646889600000|2022-03-10 05:20:00|10869.5|10861.5|10855.4|10847.4|10869.7|10861.7|10846.9|10838.9|158
1646889900000|2022-03-10 05:25:00|10856|10848|10821.8|10813.8|10861.9|10853.9|10815|10807|307
1646890200000|2022-03-10 05:30:00|10823.2|10815.2|10758.4|10750.4|10836.7|10828.7|10751.6|10743.6|884
1646890500000|2022-03-10 05:35:00|10758.2|10750.2|10742.4|10734.4|10770.7|10762.7|10718.5|10710.5|730
1646890800000|2022-03-10 05:40:00|10742.9|10734.9|10764.3|10756.3|10771.5|10763.5|10740.6|10732.6|291
1646891100000|2022-03-10 05:45:00|10765.5|10757.5|10751.3|10743.3|10780|10772|10746.5|10738.5|276
1646891400000|2022-03-10 05:50:00|10751.1|10743.1|10703.1|10695.1|10764|10756|10703.1|10695.1|297
1646891700000|2022-03-10 05:55:00|10702.4|10694.4|10659.9|10651.9|10706.1|10698.1|10637.1|10629.1|826
1646892000000|2022-03-10 06:00:00|10660.5|10652.5|10670.5|10662.5|10696.2|10688.2|10650|10642|458
1646892300000|2022-03-10 06:05:00|10669.3|10661.3|10684.8|10676.8|10694|10686|10653.2|10645.2|342
1646892600000|2022-03-10 06:10:00|10684.5|10676.5|10638.4|10630.4|10719.5|10711.5|10633.4|10625.4|450
1646892900000|2022-03-10 06:15:00|10638.1|10630.1|10673.9|10665.9|10681.3|10673.3|10635.8|10627.8|409
1646893200000|2022-03-10 06:20:00|10674.3|10666.3|10707.1|10699.1|10710.1|10702.1|10673.8|10665.8|345
1646893500000|2022-03-10 06:25:00|10706.9|10698.9|10731.1|10723.1|10733.9|10725.9|10681.4|10673.4|388
1646893800000|2022-03-10 06:30:00|10731.2|10723.2|10763.5|10755.5|10779.9|10771.9|10722.6|10714.6|541
1646894100000|2022-03-10 06:35:00|10763|10755|10758.5|10750.5|10772|10764|10741|10733|314
1646894400000|2022-03-10 06:40:00|10759|10751|10741.6|10733.6|10761|10753|10730.4|10722.4|253
1646894700000|2022-03-10 06:45:00|10740.9|10732.9|10791.8|10783.8|10799.6|10791.6|10739.9|10731.9|652
1646895000000|2022-03-10 06:50:00|10793|10785|10779.7|10771.7|10804.6|10796.6|10775.2|10769.4|410
1646895300000|2022-03-10 06:55:00|10779.8|10771.8|10791.1|10783.1|10800|10792|10762.7|10754.7|368
1646895600000|2022-03-10 07:00:00|10790.5|10782.5|10793|10785|10818.2|10810.2|10778.8|10770.8|456
1646895900000|2022-03-10 07:05:00|10794.6|10786.6|10830.7|10822.7|10835.6|10827.6|10793.4|10785.4|358
1646896200000|2022-03-10 07:10:00|10828.6|10820.6|10859|10851|10871.6|10863.6|10799.7|10793.9|603
1646896500000|2022-03-10 07:15:00|10857.7|10853.7|10906.2|10898.2|10917.5|10909.5|10846.7|10838.7|692
1646896800000|2022-03-10 07:20:00|10906.9|10898.9|10882.8|10874.8|10936.5|10928.5|10881|10874.3|874
1646897100000|2022-03-10 07:25:00|10882.7|10874.7|10836|10828|10891.2|10883.2|10834|10826|859
1646897400000|2022-03-10 07:30:00|10835.8|10827.8|10846.6|10838.6|10855.9|10847.9|10807.1|10799.1|586
1646897700000|2022-03-10 07:35:00|10846.3|10838.3|10873.4|10865.4|10902.1|10894.1|10833.7|10825.7|598
1646898000000|2022-03-10 07:40:00|10873.1|10865.1|10894.7|10886.7|10895.7|10887.7|10837.6|10829.6|707
1646898300000|2022-03-10 07:45:00|10894.9|10886.9|10930.3|10922.3|10944.3|10938.5|10851|10843|781
1646898600000|2022-03-10 07:50:00|10930.1|10922.1|10920.1|10912.1|10930.6|10922.6|10902.5|10894.5|411
1646898900000|2022-03-10 07:55:00|10920.3|10912.3|10865.9|10857.9|10922.1|10914.1|10851.4|10843.4|569
1646899200000|2022-03-10 08:00:00|10866.3|10858.3|10909.9|10901.9|10933.4|10925.4|10853.9|10845.9|731
1646899500000|2022-03-10 08:05:00|10911.7|10903.7|10891.5|10883.5|10924.7|10916.7|10874.5|10866.5|629
1646899800000|2022-03-10 08:10:00|10892.5|10884.5|10962.8|10954.8|10974|10966|10888.5|10880.5|1547
1646900100000|2022-03-10 08:15:00|10962.3|10954.3|11024.8|11016.8|11025.3|11017.3|10939.1|10931.1|1751
1646900400000|2022-03-10 08:20:00|11024.4|11016.4|11057.5|11049.5|11065.4|11057.6|10999.6|10991.9|2123
1646900700000|2022-03-10 08:25:00|11057.9|11049.9|11036.5|11028.5|11065.5|11059.2|11017|11009|2541
1646901000000|2022-03-10 08:30:00|11037|11029|11043.1|11035.1|11068.3|11060.3|11006|10998|2012
1646901300000|2022-03-10 08:35:00|11043.3|11035.3|11045.4|11041.4|11052.1|11045.2|10986.9|10978.9|1162
1646901600000|2022-03-10 08:40:00|11044.2|11040.2|11025.7|11021.7|11063.2|11059.2|11023.7|11019.7|1045
1646901900000|2022-03-10 08:45:00|11025.5|11021.5|10989.7|10985.7|11032|11028|10976.9|10971.4|1104
1646902200000|2022-03-10 08:50:00|10989.9|10985.9|10928.4|10924.4|11015.2|11011.2|10919.1|10914.1|1577
1646902500000|2022-03-10 08:55:00|10928.5|10924.5|10957|10953|10987|10983|10926.9|10922.9|991
1646902800000|2022-03-10 09:00:00|10956.7|10952.7|10827.1|10823.1|10974.7|10970.7|10757.5|10753.5|3094
1646903100000|2022-03-10 09:05:00|10827.5|10823.5|10849.6|10841.6|10884.5|10876.5|10825.5|10821.5|1344
1646903400000|2022-03-10 09:10:00|10851.4|10847.4|10872.6|10868.6|10891.5|10885.9|10812.3|10807.3|894
1646903700000|2022-03-10 09:15:00|10873.5|10869.5|10894|10890|10896.7|10892.7|10847|10843|862
1646904000000|2022-03-10 09:20:00|10895.2|10891.2|10923.9|10919.9|10927|10923|10884.3|10880.3|733
1646904300000|2022-03-10 09:25:00|10922.6|10918.6|10952.8|10948.8|10965.4|10960.1|10922.5|10918.5|947
1646904600000|2022-03-10 09:30:00|10953.1|10949.1|11002.8|10998.8|11012.6|11008.6|10944.8|10940.8|1252
1646904900000|2022-03-10 09:35:00|11003.3|10999.3|10994.9|10990.9|11013.8|11009.8|10957.6|10953.6|975
1646905200000|2022-03-10 09:40:00|10994.2|10990.2|10958.5|10954.5|11010.5|11006.5|10950.7|10945.4|700
1646905500000|2022-03-10 09:45:00|10960.7|10952.7|10942|10938|10984|10980|10927|10923|691
1646905800000|2022-03-10 09:50:00|10942.3|10938.3|11064.9|11056.9|11073.2|11067.2|10924.1|10916.1|2888
1646906100000|2022-03-10 09:55:00|11065.6|11057.6|11063.3|11055.3|11089.2|11082.8|11004.2|10996.2|1806
1646906400000|2022-03-10 10:00:00|11064.3|11056.3|11065.3|11061.3|11092.6|11087.5|11043|11035|1244
1646906700000|2022-03-10 10:05:00|11066.3|11062.3|11057.9|11053.9|11091.6|11086.6|11035.9|11031.9|901
1646907000000|2022-03-10 10:10:00|11058.7|11054.7|11131.9|11127.9|11133.7|11129.7|11050.2|11046.2|1386
1646907300000|2022-03-10 10:15:00|11131.4|11127.4|11127|11123|11158.9|11154.9|11105.8|11101.8|1594
1646907600000|2022-03-10 10:20:00|11126.6|11122.6|11123.6|11119.6|11162.5|11158.5|11099.3|11094|1005
1646907900000|2022-03-10 10:25:00|11123.3|11119.3|11108.9|11104.9|11127.4|11123.4|11078.6|11072.1|600
1646908200000|2022-03-10 10:30:00|11108.4|11104.4|11150.6|11146.6|11158.3|11153.7|11103.6|11097.7|1017
1646908500000|2022-03-10 10:35:00|11150|11146|11078.7|11074.7|11155.3|11151|11078.7|11072.9|957
1646908800000|2022-03-10 10:40:00|11080.9|11072.9|11063.4|11059.4|11100.9|11096.9|10991.4|10987.3|1751
1646909100000|2022-03-10 10:45:00|11063.6|11059.6|11044.4|11040.4|11090.7|11086.7|11034.9|11029.9|833
1646909400000|2022-03-10 10:50:00|11043.7|11039.7|11028.5|11020.5|11071.2|11066.2|11025.5|11019.1|656
1646909700000|2022-03-10 10:55:00|11026|11022|11068.3|11064.3|11070.1|11064.3|11008.1|11002.1|662
1646910000000|2022-03-10 11:00:00|11067.9|11063.9|11083|11079|11093.1|11086.3|11047.4|11043.4|926
1646910300000|2022-03-10 11:05:00|11082.7|11078.7|11079.6|11075.6|11089.4|11085.4|11044|11037|684
1646910600000|2022-03-10 11:10:00|11080.8|11076.8|11073.6|11069.6|11099.7|11095.7|11063.1|11059.1|648
1646910900000|2022-03-10 11:15:00|11073.3|11069.3|11056.2|11052.2|11086.3|11082.3|11041.6|11035.6|733
1646911200000|2022-03-10 11:20:00|11060.1|11056.1|11033.3|11029.3|11063.6|11058.9|11009.4|11003.9|620
1646911500000|2022-03-10 11:25:00|11034|11030|10997|10993|11034|11030|10972|10966.5|717
1646911800000|2022-03-10 11:30:00|10999.6|10995.6|11058.9|11054.9|11061.1|11056.1|10996|10990.1|737
1646912100000|2022-03-10 11:35:00|11060.1|11052.1|11091.4|11087.4|11094|11088.5|11054.9|11048.7|502
1646912400000|2022-03-10 11:40:00|11091.7|11087.7|11098.4|11090.4|11117.1|11111.4|11076.5|11071.4|750
1646912700000|2022-03-10 11:45:00|11097.2|11089.2|11075|11071|11097.9|11089.9|11061.2|11055.7|523
1646913000000|2022-03-10 11:50:00|11075.3|11071.3|11077|11069|11082|11076.6|11044.8|11038.6|806
1646913300000|2022-03-10 11:55:00|11074.5|11070.5|11086.1|11082.1|11111.3|11104.8|11053.3|11047.6|822
1646913600000|2022-03-10 12:00:00|11088.8|11080.8|11095.4|11087.4|11106.9|11101.9|11052.1|11047.9|960
1646913900000|2022-03-10 12:05:00|11092.1|11088.1|11090.9|11082.9|11103.6|11098.2|11064.4|11059.4|562
1646914200000|2022-03-10 12:10:00|11091.2|11083.2|11084.8|11076.8|11117.8|11113.8|11082|11076.8|557
1646914500000|2022-03-10 12:15:00|11083.3|11079.3|11085.3|11081.3|11098|11091|11056.8|11051.5|529
1646914800000|2022-03-10 12:20:00|11087.1|11079.1|11089.4|11081.4|11103.6|11096.9|11064.6|11058.7|454
1646915100000|2022-03-10 12:25:00|11087.2|11083.2|11026.8|11022.8|11091.2|11083.9|11008.9|11002.4|999
1646915400000|2022-03-10 12:30:00|11029|11021|11055.8|11051.8|11069.8|11065.8|11022.8|11016.8|546
1646915700000|2022-03-10 12:35:00|11058|11050|11103.8|11099.8|11112.3|11106.8|11051.5|11045|734
1646916000000|2022-03-10 12:40:00|11104.3|11100.3|11057.9|11049.9|11109.3|11103.1|11057.6|11049.6|519
1646916300000|2022-03-10 12:45:00|11057.6|11049.6|11047.8|11039.8|11065|11061|10985.5|10978.7|1682
1646916600000|2022-03-10 12:50:00|11047.7|11039.7|11075.1|11067.1|11098.1|11091.3|11044.7|11038.5|761
1646916900000|2022-03-10 12:55:00|11074.1|11066.1|11024.4|11016.4|11074.5|11068.6|11015.6|11009.4|731
1646917200000|2022-03-10 13:00:00|11023.6|11019.6|11040.5|11036.5|11048|11042.9|10935.1|10928.7|2599
1646917500000|2022-03-10 13:05:00|11041.2|11037.2|10979.3|10975.3|11041.8|11037.8|10971|10966|1468
1646917800000|2022-03-10 13:10:00|10977.5|10973.5|10993.6|10985.6|10995.2|10988.4|10937.1|10932.3|1139
1646918100000|2022-03-10 13:15:00|10991.8|10987.8|11058.4|11054.4|11071.6|11063.6|10985.8|10979.4|1349
1646918400000|2022-03-10 13:20:00|11057.9|11053.9|11069.7|11065.7|11086.5|11081.7|11030.2|11024.9|1347
1646918700000|2022-03-10 13:25:00|11070.5|11062.5|11076.6|11068.6|11082.8|11077.3|11049.5|11044.5|691
1646919000000|2022-03-10 13:30:00|11077|11069|11061.1|11057.1|11083.1|11077.2|11023.6|11018.1|1539
1646919300000|2022-03-10 13:35:00|11060.2|11056.2|11148.4|11144.4|11155|11149.7|11041.1|11035.1|1792
1646919600000|2022-03-10 13:40:00|11149|11145|11173.7|11169.7|11197|11191.7|11137.2|11131.2|2385
1646919900000|2022-03-10 13:45:00|11172.7|11168.7|11178.8|11174.8|11189.6|11183.8|11138|11134|2179
1646920200000|2022-03-10 13:50:00|11179.1|11175.1|11205.1|11201.1|11228.3|11222.4|11141.5|11135.6|1969
1646920500000|2022-03-10 13:55:00|11207.6|11199.6|11199.2|11195.2|11225.6|11219.6|11165.3|11157.8|2016
1646920800000|2022-03-10 14:00:00|11199.6|11195.6|11128.7|11124.7|11207.9|11202.2|11110.9|11106.9|3480
1646921100000|2022-03-10 14:05:00|11126.5|11122.5|11091.5|11087.5|11136.2|11130.7|11073.8|11068.5|2559
1646921400000|2022-03-10 14:10:00|11091.1|11087.1|10998.9|10994.9|11116.8|11111|10996.4|10992.4|4177
1646921700000|2022-03-10 14:15:00|10999.2|10995.2|11007.7|11003.7|11063.2|11059.2|10999.2|10995.2|2665
1646922000000|2022-03-10 14:20:00|11008|11004|11017.6|11013.6|11055.3|11049.5|10974.3|10970.3|2706
1646922300000|2022-03-10 14:25:00|11016.8|11012.8|11061.5|11057.5|11061.5|11057.5|10981|10975.3|2958
1646922600000|2022-03-10 14:30:00|11061.3|11057.3|11034.4|11030.4|11113.1|11109.1|11033.1|11029.1|3807
1646922900000|2022-03-10 14:35:00|11034.7|11030.7|11061.2|11057.2|11082.2|11078.2|11011.6|11007.6|2321
1646923200000|2022-03-10 14:40:00|11060.9|11056.9|10944.1|10940.1|11060.9|11056.9|10881.8|10877.8|6070
1646923500000|2022-03-10 14:45:00|10944|10940|10972.8|10968.8|11014.8|11009|10942.8|10938.8|2848
1646923800000|2022-03-10 14:50:00|10972.4|10968.4|10902.2|10898.2|10973.1|10969.1|10894.2|10890.2|2672
1646924100000|2022-03-10 14:55:00|10903.2|10899.2|10820.4|10816.4|10922.6|10918.6|10738.5|10734.5|5278
1646924400000|2022-03-10 15:00:00|10821|10817|10861.1|10857.1|10882|10877|10785.7|10781.6|3369
1646924700000|2022-03-10 15:05:00|10861.3|10857.3|10800.3|10796.3|10861.6|10857.6|10778.1|10774.1|2648
1646925000000|2022-03-10 15:10:00|10799.4|10795.4|10663.4|10659.4|10801.8|10797.8|10615.2|10607.2|6405
1646925300000|2022-03-10 15:15:00|10663.1|10659.1|10559.7|10555.7|10668.2|10662.7|10469.3|10464.7|7262
1646925600000|2022-03-10 15:20:00|10559.5|10555.5|10699.1|10691.1|10727|10720.6|10520.7|10514.7|6808
1646925900000|2022-03-10 15:25:00|10698|10694|10723.8|10715.8|10758.8|10754.4|10651.1|10643.1|3772
1646926200000|2022-03-10 15:30:00|10724.1|10716.1|10820.2|10812.2|10832.2|10825.7|10722.1|10714.1|4477
1646926500000|2022-03-10 15:35:00|10820.7|10812.7|10772.2|10764.2|10841|10833|10759.2|10751.2|2596
1646926800000|2022-03-10 15:40:00|10771.8|10763.8|10760.6|10752.6|10795|10787|10713.6|10707.3|2369
1646927100000|2022-03-10 15:45:00|10759.5|10751.5|10750.1|10742.1|10765.6|10757.6|10688.6|10680.6|2144
1646927400000|2022-03-10 15:50:00|10750.4|10742.4|10790|10782|10799.9|10791.9|10738.6|10730.6|2432
1646927700000|2022-03-10 15:55:00|10789.9|10781.9|10739.2|10731.2|10789.9|10781.9|10681.2|10673.2|2239
1646928000000|2022-03-10 16:00:00|10740.5|10732.5|10749.5|10741.5|10771.8|10763.8|10714.5|10706.5|1579
1646928300000|2022-03-10 16:05:00|10748|10740|10746.1|10738.1|10752.4|10744.4|10667|10659|2826
1646928600000|2022-03-10 16:10:00|10746.4|10738.4|10719.7|10711.7|10767.3|10759.3|10690.6|10682.6|2661
1646928900000|2022-03-10 16:15:00|10720|10712|10725.7|10717.7|10766.7|10758.7|10705.2|10697.2|2136
1646929200000|2022-03-10 16:20:00|10725.3|10717.3|10803.3|10795.3|10819.5|10811.5|10687.2|10679.2|4046
1646929500000|2022-03-10 16:25:00|10803.5|10795.5|10800.3|10792.3|10822.1|10814.1|10767.9|10759.9|3102
1646929800000|2022-03-10 16:30:00|10799.3|10791.3|10743.5|10735.5|10811.1|10803.1|10741.4|10733.4|2416
1646930100000|2022-03-10 16:35:00|10741|10733|10662.5|10654.5|10749.5|10741.5|10607|10599|5793
1646930400000|2022-03-10 16:40:00|10661.8|10653.8|10711.6|10703.6|10716.5|10708.5|10657|10649|1744
1646930700000|2022-03-10 16:45:00|10711.1|10703.1|10696.8|10688.8|10745.6|10737.6|10675.8|10667.8|2193
1646931000000|2022-03-10 16:50:00|10698.8|10690.8|10669.4|10661.4|10720.8|10712.8|10658.1|10650.1|1377
1646931300000|2022-03-10 16:55:00|10668.9|10660.9|10600.2|10592.2|10685.6|10677.6|10594|10586|1801
1646931600000|2022-03-10 17:00:00|10598.5|10590.5|10637.6|10629.6|10676.3|10668.3|10586|10578|2422
1646931900000|2022-03-10 17:05:00|10641.3|10633.3|10626.1|10618.1|10659.6|10651.6|10576|10568|2728
1646932200000|2022-03-10 17:10:00|10624.1|10616.1|10664.4|10656.4|10664.6|10656.6|10619.1|10611.1|1546
1646932500000|2022-03-10 17:15:00|10664.7|10656.7|10637.7|10629.7|10690.4|10682.4|10623.7|10615.7|1773
1646932800000|2022-03-10 17:20:00|10638.9|10630.9|10617.5|10609.5|10656.5|10648.5|10592.3|10584.3|1585
1646933100000|2022-03-10 17:25:00|10616.5|10608.5|10635.5|10627.5|10650.1|10642.1|10606.5|10598.7|1685
1646933400000|2022-03-10 17:30:00|10635.6|10627.6|10629.1|10621.1|10653.3|10645.3|10595.3|10587.3|2499
1646933700000|2022-03-10 17:35:00|10628.7|10620.7|10537.1|10529.1|10659.9|10651.9|10528.6|10520.6|2262
1646934000000|2022-03-10 17:40:00|10537.6|10529.6|10519.5|10511.5|10552.2|10544.2|10445.7|10437.7|4842
1646934300000|2022-03-10 17:45:00|10518.9|10510.9|10466.8|10458.8|10518.9|10510.9|10455.4|10447.4|2550
1646934600000|2022-03-10 17:50:00|10467.7|10459.7|10522.5|10514.5|10541.3|10534.3|10457.5|10449.5|2449
1646934900000|2022-03-10 17:55:00|10522.6|10514.6|10425.4|10417.4|10525|10517|10396.9|10390.3|4465
1646935200000|2022-03-10 18:00:00|10425.9|10417.9|10400.1|10392.1|10462.3|10454.3|10384.6|10376.6|2829
1646935500000|2022-03-10 18:05:00|10399.7|10391.7|10468.2|10460.2|10487.8|10479.8|10355.1|10347.1|4839
1646935800000|2022-03-10 18:10:00|10467.5|10459.5|10474|10466|10531.8|10523.8|10454.8|10446.8|2516
1646936100000|2022-03-10 18:15:00|10473.5|10465.5|10465.8|10457.8|10517.5|10511.5|10452.3|10444.3|2031
1646936400000|2022-03-10 18:20:00|10466|10458|10473.1|10465.1|10497.9|10489.9|10433.9|10425.9|1851
1646936700000|2022-03-10 18:25:00|10472.8|10464.8|10557.7|10549.7|10568|10560|10469.3|10461.3|2544
1646937000000|2022-03-10 18:30:00|10558|10550|10512.7|10504.7|10561|10553|10503|10495|1482
1646937300000|2022-03-10 18:35:00|10512.3|10504.3|10489.7|10481.7|10527|10519|10458.8|10450.8|2287
1646937600000|2022-03-10 18:40:00|10490|10482|10480.5|10472.5|10490|10482|10433.3|10425.3|2971
1646937900000|2022-03-10 18:45:00|10480.6|10472.6|10473.1|10465.1|10505.5|10497.5|10458.9|10450.9|1608
1646938200000|2022-03-10 18:50:00|10473.4|10465.4|10497.7|10489.7|10516.9|10508.9|10449.1|10441.1|2612
1646938500000|2022-03-10 18:55:00|10495.7|10487.7|10523.2|10515.2|10537|10529|10494.6|10486.6|1851
1646938800000|2022-03-10 19:00:00|10523|10515|10494.5|10486.5|10560.8|10553.5|10494.5|10486.5|1663
1646939100000|2022-03-10 19:05:00|10493.8|10485.8|10468.2|10460.2|10500.7|10493.2|10457.7|10449.7|2388
1646939400000|2022-03-10 19:10:00|10468|10460|10436.1|10428.1|10468|10460|10422.7|10414.7|2510
1646939700000|2022-03-10 19:15:00|10436|10428|10417.8|10409.8|10459.8|10451.8|10388.2|10380.2|4384
1646940000000|2022-03-10 19:20:00|10417.5|10409.5|10406.8|10398.8|10441|10433.1|10390.3|10382.3|3706
1646940300000|2022-03-10 19:25:00|10406.3|10398.3|10397.6|10389.6|10429.9|10421.9|10382.9|10374.9|14602
1646940600000|2022-03-10 19:30:00|10398.1|10390.1|10394.6|10386.6|10420.6|10412.6|10392.1|10384.1|2654
1646940900000|2022-03-10 19:35:00|10395.6|10387.6|10413.7|10405.7|10433.7|10425.7|10394.2|10386.2|1561
1646941200000|2022-03-10 19:40:00|10413|10405|10442.5|10434.5|10445|10437|10397|10389|769
1646941500000|2022-03-10 19:45:00|10441.8|10433.8|10423.6|10415.6|10447.8|10439.8|10406.8|10398.8|1175
1646941800000|2022-03-10 19:50:00|10423.4|10415.4|10425.1|10417.1|10425.1|10417.1|10403.1|10395.1|344
1646942100000|2022-03-10 19:55:00|10425.2|10417.2|10435.3|10427.3|10442|10434|10420.4|10412.4|1153
1646942400000|2022-03-10 20:00:00|10435.8|10427.8|10428.1|10420.1|10452|10444|10415.8|10407.8|465
1646942700000|2022-03-10 20:05:00|10428.5|10420.5|10430.3|10422.3|10440.3|10432.8|10409.1|10404.1|305
1646943000000|2022-03-10 20:10:00|10429.3|10421.3|10444.6|10436.6|10444.7|10436.7|10424.7|10416.7|518
1646943300000|2022-03-10 20:15:00|10444.2|10436.2|10429.2|10421.2|10447.1|10440.1|10420|10412|764
1646943600000|2022-03-10 20:20:00|10429.5|10421.5|10456.3|10448.3|10460|10453.7|10429.5|10421.5|653
1646943900000|2022-03-10 20:25:00|10457.2|10449.2|10465.6|10457.6|10467.8|10459.9|10444.8|10436.8|518
1646944200000|2022-03-10 20:30:00|10466.1|10458.1|10465.6|10457.6|10467.4|10459.9|10448.9|10442.6|944
1646944500000|2022-03-10 20:35:00|10466.1|10458.1|10457.4|10449.4|10469.9|10461.9|10451.2|10444|579
1646944800000|2022-03-10 20:40:00|10456.5|10448.5|10435.3|10427.3|10457.2|10449.2|10417.4|10409.4|502
1646945100000|2022-03-10 20:45:00|10434.2|10426.2|10423.5|10415.5|10434.2|10426.2|10419.8|10411.8|304
1646945400000|2022-03-10 20:50:00|10424.6|10416.6|10418|10410|10427.3|10419.3|10415.1|10407.5|218
1646945700000|2022-03-10 20:55:00|10417.5|10409.5|10431.7|10423.7|10433.6|10425.6|10415.6|10407.6|364
1646946000000|2022-03-10 21:00:00|10431.9|10423.9|10375.6|10367.6|10432.7|10424.7|10374.6|10366.6|825
1646946300000|2022-03-10 21:05:00|10375.1|10367.1|10365.2|10357.2|10378.9|10371.4|10359.2|10351.2|1239
1646946600000|2022-03-10 21:10:00|10364.9|10356.9|10376|10368|10376.2|10368.2|10358.4|10350.5|365
1646946900000|2022-03-10 21:15:00|10375.7|10367.7|10364|10356|10379.2|10371.2|10361.2|10353.2|236
1646947200000|2022-03-10 21:20:00|10364.3|10356.3|10355.1|10347.1|10364.3|10356.3|10352.7|10344.8|269
1646947500000|2022-03-10 21:25:00|10355.5|10347.5|10359.1|10351.1|10365.6|10357.6|10350.6|10344.4|166
1646947800000|2022-03-10 21:30:00|10360.6|10356.6|10366.8|10358.8|10374.4|10366.4|10356.6|10348.6|243
1646948100000|2022-03-10 21:35:00|10366.3|10358.3|10385.8|10377.8|10386.5|10378.5|10363.8|10357|230
1646948400000|2022-03-10 21:40:00|10385.6|10377.6|10391.6|10383.6|10391.9|10383.9|10380.1|10374.1|178
1646948700000|2022-03-10 21:45:00|10391.4|10383.4|10374.1|10366.1|10393.6|10386.8|10373.7|10365.7|153
1646949000000|2022-03-10 21:50:00|10375.2|10367.2|10372.7|10364.7|10377.2|10369.2|10371.2|10363.2|96
1646949300000|2022-03-10 21:55:00|10371.5|10363.5|10379.2|10371.2|10390.2|10382.2|10371|10363|504
1646953200000|2022-03-10 23:00:00|10391.4|10383.4|10441.6|10433.6|10457.5|10449.5|10388.3|10380.3|698
1646953500000|2022-03-10 23:05:00|10441.3|10433.3|10463.6|10455.6|10467.4|10459.4|10437.3|10429.3|312
1646953800000|2022-03-10 23:10:00|10463.3|10455.3|10493.1|10485.1|10510.3|10502.3|10463.3|10455.3|458
1646954100000|2022-03-10 23:15:00|10492.9|10484.9|10477.4|10469.4|10493.9|10485.9|10474.9|10466.9|114
1646954400000|2022-03-10 23:20:00|10477.2|10469.2|10514.8|10506.8|10530.8|10522.8|10477.2|10469.2|269
1646954700000|2022-03-10 23:25:00|10515.3|10507.3|10532|10524|10545.7|10537.7|10513.8|10505.8|271
1646955000000|2022-03-10 23:30:00|10531.8|10523.8|10510.9|10502.9|10531.8|10523.8|10501.5|10493.5|214
1646955300000|2022-03-10 23:35:00|10510.7|10502.7|10496.5|10488.5|10518.9|10510.9|10490.9|10482.9|143
1646955600000|2022-03-10 23:40:00|10497.5|10489.5|10516.8|10508.8|10531.8|10523.8|10497.5|10489.5|240
1646955900000|2022-03-10 23:45:00|10516.7|10508.7|10521.6|10513.6|10536|10528|10513.1|10505.3|130
1646956200000|2022-03-10 23:50:00|10521|10513|10521.3|10513.3|10536.8|10528.8|10517.8|10511|171
1646956500000|2022-03-10 23:55:00|10521.1|10513.1|10539.6|10531.6|10541.7|10533.7|10518.7|10511.6|101
1646956800000|2022-03-11 00:00:00|10539.4|10531.4|10515.7|10507.7|10541.1|10533.1|10515.7|10507.7|233
1646957100000|2022-03-11 00:05:00|10515.5|10507.5|10478.5|10470.5|10517|10509|10477.2|10469.2|511
1646957400000|2022-03-11 00:10:00|10478.2|10470.2|10476.3|10468.3|10486|10478|10474.7|10467.3|311
1646957700000|2022-03-11 00:15:00|10475.1|10467.1|10500.6|10492.6|10505.1|10497.1|10473.3|10467.1|284
1646958000000|2022-03-11 00:20:00|10499.6|10491.6|10509.7|10501.7|10510.9|10502.9|10488.7|10480.7|145
1646958300000|2022-03-11 00:25:00|10509.9|10501.9|10514.5|10506.5|10521.7|10513.7|10509.9|10501.9|185
1646958600000|2022-03-11 00:30:00|10514.7|10506.7|10518.3|10510.3|10531.1|10524.2|10513.2|10505.2|100
1646958900000|2022-03-11 00:35:00|10519.1|10511.1|10510.5|10502.5|10526.3|10518.3|10508.6|10500.6|116
1646959200000|2022-03-11 00:40:00|10512.2|10504.2|10510.9|10502.9|10514.4|10506.4|10508.9|10500.9|43
1646959500000|2022-03-11 00:45:00|10510.4|10502.4|10525.7|10517.7|10532|10524|10509.4|10501.4|148
1646959800000|2022-03-11 00:50:00|10525.4|10517.4|10524.1|10516.1|10526.4|10519|10514.3|10506.3|94
1646960100000|2022-03-11 00:55:00|10524.5|10516.5|10497.6|10489.6|10526.1|10520|10497.2|10489.2|126
1646960400000|2022-03-11 01:00:00|10497.9|10489.9|10558.6|10550.6|10582.3|10574.3|10488.6|10480.6|1131
1646960700000|2022-03-11 01:05:00|10558.9|10550.9|10526.9|10518.9|10575.4|10567.4|10524.9|10518.9|389
1646961000000|2022-03-11 01:10:00|10527.1|10519.1|10516.9|10508.9|10529.9|10521.9|10501.7|10493.7|331
1646961300000|2022-03-11 01:15:00|10515.5|10507.5|10463|10455|10521.7|10513.8|10461.5|10453.5|513
1646961600000|2022-03-11 01:20:00|10462.8|10454.8|10460.7|10452.7|10474.2|10466.2|10444.5|10436.5|558
1646961900000|2022-03-11 01:25:00|10460.4|10452.4|10422.4|10414.4|10480.9|10472.9|10420.3|10412.3|490
1646962200000|2022-03-11 01:30:00|10422.3|10414.3|10411.4|10403.4|10436.7|10428.7|10398.4|10391.4|480
1646962500000|2022-03-11 01:35:00|10411|10403|10443.8|10435.8|10458.1|10450.1|10410.5|10402.5|389
1646962800000|2022-03-11 01:40:00|10444|10436|10431.9|10423.9|10448|10440|10426.1|10418.1|212
1646963100000|2022-03-11 01:45:00|10432.1|10424.1|10446.9|10438.9|10463.1|10457.9|10420.6|10412.6|411
1646963400000|2022-03-11 01:50:00|10446.4|10438.4|10445.8|10437.8|10455.2|10447.2|10433.7|10425.7|254
1646963700000|2022-03-11 01:55:00|10445.5|10437.5|10374|10366|10445.5|10437.5|10366.3|10358.3|921
1646964000000|2022-03-11 02:00:00|10371.6|10363.6|10292|10284|10376|10368|10292|10284|1611
1646964300000|2022-03-11 02:05:00|10292.2|10284.2|10305.9|10297.9|10323.7|10315.7|10234.3|10226.3|1713
1646964600000|2022-03-11 02:10:00|10305.7|10297.7|10342.7|10334.7|10347.5|10339.5|10288.3|10280.3|561
1646964900000|2022-03-11 02:15:00|10343|10335|10337.3|10329.3|10348.5|10340.5|10331.2|10323.2|286
1646965200000|2022-03-11 02:20:00|10337.5|10329.5|10357.1|10349.1|10357.4|10349.4|10337.3|10329.3|282
1646965500000|2022-03-11 02:25:00|10356.8|10348.8|10346.6|10338.6|10370.4|10362.4|10340.4|10332.4|331
1646965800000|2022-03-11 02:30:00|10346.7|10338.7|10306.2|10298.2|10347.2|10339.2|10298.2|10290.7|399
1646966100000|2022-03-11 02:35:00|10305.9|10297.9|10367|10359|10369.5|10361.5|10295|10287|458
1646966400000|2022-03-11 02:40:00|10366.3|10358.3|10363.4|10355.4|10371.8|10365.5|10348|10340|249
1646966700000|2022-03-11 02:45:00|10364.8|10356.8|10392.6|10384.6|10402.4|10394.4|10363.8|10355.8|510
1646967000000|2022-03-11 02:50:00|10392.9|10384.9|10395.5|10387.5|10407.9|10400.1|10386.7|10378.7|387
1646967300000|2022-03-11 02:55:00|10395.6|10387.6|10396.6|10388.6|10410.6|10402.6|10374.5|10366.5|504
1646967600000|2022-03-11 03:00:00|10396.4|10388.4|10428.4|10420.4|10434.9|10426.9|10389|10381|421
1646967900000|2022-03-11 03:05:00|10427.7|10419.7|10415.5|10407.5|10427.7|10419.7|10403.1|10397.1|318
1646968200000|2022-03-11 03:10:00|10418.5|10410.5|10387.2|10379.2|10423.5|10415.5|10378.2|10370.2|336
1646968500000|2022-03-11 03:15:00|10389.8|10381.8|10393.8|10385.8|10411.2|10403.2|10388.3|10380.3|298
1646968800000|2022-03-11 03:20:00|10394.3|10386.3|10387.3|10379.3|10416.6|10408.6|10386.6|10378.6|201
1646969100000|2022-03-11 03:25:00|10387.6|10379.6|10402.2|10394.2|10411.5|10403.5|10381.6|10373.6|247
1646969400000|2022-03-11 03:30:00|10401.2|10393.2|10397.8|10389.8|10404.3|10396.3|10387.2|10379.2|118
1646969700000|2022-03-11 03:35:00|10397.3|10389.3|10398.1|10390.1|10405.9|10397.9|10388.6|10380.6|94
1646970000000|2022-03-11 03:40:00|10398.4|10390.4|10395.7|10387.7|10405.9|10397.9|10390.1|10382.1|87
1646970300000|2022-03-11 03:45:00|10391.9|10383.9|10385.9|10377.9|10391.9|10383.9|10380.6|10372.6|193
1646970600000|2022-03-11 03:50:00|10385.7|10377.7|10343.7|10335.7|10385.7|10377.7|10341.7|10333.7|279
1646970900000|2022-03-11 03:55:00|10344|10336|10337.7|10329.7|10349.8|10341.8|10321.4|10314.7|202
1646971200000|2022-03-11 04:00:00|10337.3|10329.3|10375.5|10367.5|10383.3|10375.3|10337.2|10329.2|264
1646971500000|2022-03-11 04:05:00|10376.3|10368.3|10379.6|10371.6|10388.6|10380.6|10369.3|10361.3|220
1646971800000|2022-03-11 04:10:00|10380.1|10372.1|10406.4|10398.4|10408.5|10402.5|10378.3|10370.3|300
1646972100000|2022-03-11 04:15:00|10408.7|10400.7|10407.7|10399.7|10414.8|10408.2|10400.5|10394.7|199
1646972400000|2022-03-11 04:20:00|10407.3|10399.3|10412.8|10404.8|10422.3|10414.3|10405.2|10397.2|150
1646972700000|2022-03-11 04:25:00|10415.1|10407.1|10409.3|10401.3|10416.5|10408.5|10406.5|10399.6|108
1646973000000|2022-03-11 04:30:00|10409.2|10401.2|10398.1|10390.1|10409.6|10401.6|10390.4|10382.4|130
1646973300000|2022-03-11 04:35:00|10398|10390|10400.2|10392.2|10405.8|10397.8|10397.1|10389.1|83
1646973600000|2022-03-11 04:40:00|10399.9|10391.9|10422.3|10414.3|10423.9|10415.9|10397.7|10389.7|145
1646973900000|2022-03-11 04:45:00|10421.8|10413.8|10428.3|10420.3|10441.3|10433.3|10417.3|10409.3|224
1646974200000|2022-03-11 04:50:00|10429.3|10421.3|10437.3|10429.3|10439.4|10431.4|10425.3|10417.3|157
1646974500000|2022-03-11 04:55:00|10436.3|10428.3|10439.7|10431.7|10454.9|10447.3|10435.6|10427.8|250
1646974800000|2022-03-11 05:00:00|10438.2|10434.2|10428.2|10420.2|10439.7|10434.2|10417.9|10409.9|135
1646975100000|2022-03-11 05:05:00|10428.4|10420.4|10439.3|10431.3|10441|10433|10420.9|10415.8|69
1646975400000|2022-03-11 05:10:00|10439|10431|10421.5|10413.5|10439.5|10431.5|10421.5|10413.5|73
1646975700000|2022-03-11 05:15:00|10421.2|10413.2|10405.7|10397.7|10421.2|10413.2|10395|10387|258
1646976000000|2022-03-11 05:20:00|10406|10398|10413.1|10405.1|10415.7|10407.7|10406|10398|87
1646976300000|2022-03-11 05:25:00|10412.1|10404.1|10432.2|10424.2|10436.1|10428.1|10412.1|10404.1|143
1646976600000|2022-03-11 05:30:00|10432.1|10424.1|10363.9|10355.9|10432.2|10424.2|10335.7|10327.7|742
1646976900000|2022-03-11 05:35:00|10364.9|10356.9|10354.2|10346.2|10376.9|10368.9|10350.7|10342.7|257
1646977200000|2022-03-11 05:40:00|10354|10346|10397|10389|10400.8|10392.8|10353.2|10345.2|269
1646977500000|2022-03-11 05:45:00|10396.9|10388.9|10385.5|10377.5|10397|10389|10372.4|10364.4|192
1646977800000|2022-03-11 05:50:00|10381|10377|10437.1|10429.1|10450|10443|10381|10373.5|416
1646978100000|2022-03-11 05:55:00|10436.8|10428.8|10449.8|10441.8|10466.1|10458.6|10422.4|10414.4|439
1646978400000|2022-03-11 06:00:00|10449.9|10441.9|10425.7|10417.7|10450.9|10442.9|10419.4|10411.4|252
1646978700000|2022-03-11 06:05:00|10425.2|10417.2|10430.9|10422.9|10446|10438|10402.7|10394.7|285
1646979000000|2022-03-11 06:10:00|10431.2|10423.2|10443.5|10435.5|10453.4|10445.4|10414.9|10406.9|183
1646979300000|2022-03-11 06:15:00|10443.8|10435.8|10432.1|10424.1|10449.7|10441.7|10420.5|10412.5|191
1646979600000|2022-03-11 06:20:00|10433.1|10425.1|10459.7|10451.7|10469.4|10461.4|10432.1|10424.6|279
1646979900000|2022-03-11 06:25:00|10459.6|10451.6|10480.6|10472.6|10481.1|10474.1|10442|10434|358
1646980200000|2022-03-11 06:30:00|10479.1|10471.1|10443.2|10435.2|10480.1|10472.1|10426.8|10418.8|321
1646980500000|2022-03-11 06:35:00|10443.7|10435.7|10465.5|10457.5|10472.5|10464.5|10442.4|10434.4|316
1646980800000|2022-03-11 06:40:00|10464.6|10456.6|10468.2|10460.2|10479.6|10471.6|10456.9|10448.9|180
1646981100000|2022-03-11 06:45:00|10467.6|10459.6|10487.4|10479.4|10490.7|10482.7|10465.7|10457.7|245
1646981400000|2022-03-11 06:50:00|10487.3|10479.3|10484.4|10476.4|10521.8|10513.8|10479.4|10471.4|565
1646981700000|2022-03-11 06:55:00|10484.1|10476.1|10521.2|10513.2|10526.5|10518.5|10484.1|10476.1|534
1646982000000|2022-03-11 07:00:00|10523.7|10515.7|10481.1|10473.1|10531|10523.9|10481.1|10473.1|461
1646982300000|2022-03-11 07:05:00|10481.3|10473.3|10521.1|10513.1|10522.9|10515.3|10479.5|10471.5|417
1646982600000|2022-03-11 07:10:00|10520|10512|10524.5|10516.5|10534.5|10526.5|10514.9|10506.9|380
1646982900000|2022-03-11 07:15:00|10524.8|10516.8|10529.6|10521.6|10531.5|10524.1|10502.5|10494.5|272
1646983200000|2022-03-11 07:20:00|10529.9|10521.9|10536.6|10528.6|10549|10541|10528.1|10520.1|325
1646983500000|2022-03-11 07:25:00|10536.2|10528.2|10553.5|10545.5|10566.1|10559.1|10534.6|10526.6|394
1646983800000|2022-03-11 07:30:00|10554|10546|10577.4|10569.4|10585.4|10577.4|10551.4|10543.4|469
1646984100000|2022-03-11 07:35:00|10577.6|10569.6|10607.8|10599.8|10608.2|10600.2|10577.6|10569.6|577
1646984400000|2022-03-11 07:40:00|10607.7|10599.7|10606.6|10598.6|10608.3|10601.1|10594.4|10586.4|610
1646984700000|2022-03-11 07:45:00|10606.1|10598.1|10602.2|10594.2|10610.1|10603.7|10582.1|10574.1|428
1646985000000|2022-03-11 07:50:00|10602.7|10594.7|10614.1|10606.1|10626.6|10618.6|10592.8|10584.8|523
1646985300000|2022-03-11 07:55:00|10614.3|10606.3|10637.4|10629.4|10670.3|10662.3|10614.3|10606.3|815
1646985600000|2022-03-11 08:00:00|10637.3|10629.3|10599.2|10591.2|10653.4|10649|10576.9|10568.9|942
1646985900000|2022-03-11 08:05:00|10599.4|10591.4|10594.7|10586.7|10607.2|10601.1|10569.3|10561.3|815
1646986200000|2022-03-11 08:10:00|10595.1|10587.1|10601.8|10593.8|10651.7|10643.7|10594.2|10586.2|1354
1646986500000|2022-03-11 08:15:00|10602|10594|10552.7|10544.7|10613|10605|10552.7|10544.7|1416
1646986800000|2022-03-11 08:20:00|10552.5|10544.5|10550|10542|10576.3|10568.3|10525.9|10517.9|1024
1646987100000|2022-03-11 08:25:00|10550.4|10542.4|10551.8|10543.8|10558|10550|10526.5|10518.5|1012
1646987400000|2022-03-11 08:30:00|10551.7|10543.7|10540.9|10532.9|10589.6|10581.6|10532.4|10524.4|1017
1646987700000|2022-03-11 08:35:00|10540.8|10532.8|10574.6|10566.6|10578.7|10570.7|10537.2|10529.2|398
1646988000000|2022-03-11 08:40:00|10574.2|10566.2|10571.9|10563.9|10583.2|10575.2|10535|10527|574
1646988300000|2022-03-11 08:45:00|10572.2|10564.2|10628.5|10620.5|10635.7|10627.7|10561.1|10553.1|917
1646988600000|2022-03-11 08:50:00|10627.9|10619.9|10659.6|10651.6|10673.9|10665.9|10620.2|10613.6|802
1646988900000|2022-03-11 08:55:00|10660.8|10652.8|10646.5|10638.5|10678.6|10670.6|10643.3|10635.3|766
1646989200000|2022-03-11 09:00:00|10645.9|10637.9|10590|10582|10664|10657.9|10590|10582|864
1646989500000|2022-03-11 09:05:00|10590.9|10582.9|10635.1|10627.1|10635.1|10627.1|10587.7|10579.7|571
1646989800000|2022-03-11 09:10:00|10634.7|10626.7|10593.6|10585.6|10634.7|10626.7|10587.3|10579.3|436
1646990100000|2022-03-11 09:15:00|10593.4|10585.4|10547.5|10539.5|10597.2|10589.2|10543.6|10535.6|825
1646990400000|2022-03-11 09:20:00|10547.1|10539.1|10560.3|10552.3|10573|10565|10542.9|10534.9|487
1646990700000|2022-03-11 09:25:00|10559.8|10551.8|10576.8|10568.8|10578.3|10570.3|10547|10539|680
1646991000000|2022-03-11 09:30:00|10574.4|10570.4|10544|10536|10586.8|10580.1|10535.5|10527.5|797
1646991300000|2022-03-11 09:35:00|10543.8|10535.8|10512.8|10504.8|10556.7|10548.7|10500.1|10492.1|936
1646991600000|2022-03-11 09:40:00|10512.7|10504.7|10535|10527|10536.8|10528.8|10484.1|10476.1|682
1646991900000|2022-03-11 09:45:00|10534.9|10526.9|10527|10519|10537.9|10529.9|10520.2|10512.2|296
1646992200000|2022-03-11 09:50:00|10527.2|10519.2|10558.2|10550.2|10560.7|10552.7|10527.2|10519.2|458
1646992500000|2022-03-11 09:55:00|10559|10551|10603.9|10595.9|10608.8|10600.8|10547.3|10539.3|1120
1646992800000|2022-03-11 10:00:00|10602.9|10594.9|10594|10586|10624.4|10616.4|10581.2|10573.2|834
1646993100000|2022-03-11 10:05:00|10594.4|10586.4|10593.9|10585.9|10597|10589|10574.5|10568.5|355
1646993400000|2022-03-11 10:10:00|10595.7|10587.7|10659.3|10651.3|10665.6|10658.8|10590.7|10582.7|1069
1646993700000|2022-03-11 10:15:00|10659|10651|10635.4|10627.4|10685.7|10679.5|10632.6|10624.6|1305
1646994000000|2022-03-11 10:20:00|10635.9|10627.9|10671.5|10663.5|10677|10669|10593.7|10585.7|999
1646994300000|2022-03-11 10:25:00|10671.7|10663.7|10686|10678|10701.1|10693.1|10660.9|10655.5|1076
1646994600000|2022-03-11 10:30:00|10685.5|10677.5|10702.6|10694.6|10704.2|10696.2|10657.6|10649.6|1116
1646994900000|2022-03-11 10:35:00|10703.1|10695.1|10749.4|10741.4|10766|10758|10684.8|10676.8|2315
1646995200000|2022-03-11 10:40:00|10749|10741|10757.5|10749.5|10767.2|10759.2|10726.5|10718.5|919
1646995500000|2022-03-11 10:45:00|10757|10749|10807.6|10799.6|10808.2|10800.2|10743|10735|1367
1646995800000|2022-03-11 10:50:00|10807.9|10799.9|10777.3|10769.3|10814|10807|10767.6|10761.3|1304
1646996100000|2022-03-11 10:55:00|10779|10771|10761|10753|10798|10791.3|10754.5|10746.5|831
1646996400000|2022-03-11 11:00:00|10761.5|10753.5|10776|10768|10796|10790.5|10731.8|10723.8|1366
1646996700000|2022-03-11 11:05:00|10775.9|10767.9|10758.2|10750.2|10785|10777|10748|10740|998
1646997000000|2022-03-11 11:10:00|10757.9|10749.9|10758.4|10750.4|10776.2|10768.2|10750.6|10744.5|593
1646997300000|2022-03-11 11:15:00|10758.5|10750.5|10752.2|10744.2|10775.8|10767.8|10747.5|10739.5|605
1646997600000|2022-03-11 11:20:00|10751.8|10743.8|10683.2|10675.2|10797.8|10789.8|10645.1|10637.1|2457
1646997900000|2022-03-11 11:25:00|10682.1|10674.1|10552.9|10544.9|10682.1|10674.1|10512.4|10504.4|3643
1646998200000|2022-03-11 11:30:00|10553.2|10545.2|10609.3|10601.3|10617.5|10609.5|10553.2|10545.2|1803
1646998500000|2022-03-11 11:35:00|10609.9|10601.9|10614.6|10606.6|10634.7|10626.7|10566.4|10558.4|1254
1646998800000|2022-03-11 11:40:00|10614.3|10606.3|10558.3|10550.3|10628.9|10620.9|10529.6|10521.6|1368
1646999100000|2022-03-11 11:45:00|10558.8|10550.8|10528.1|10520.1|10559.4|10551.4|10517.8|10509.8|1111
1646999400000|2022-03-11 11:50:00|10528.2|10520.2|10590.6|10582.6|10604.7|10596.7|10519.2|10511.2|1149
1646999700000|2022-03-11 11:55:00|10590.1|10582.1|10553.7|10545.7|10594.9|10586.9|10539.8|10531.8|576
1647000000000|2022-03-11 12:00:00|10553.8|10545.8|10559.7|10551.7|10570.1|10562.1|10526.3|10518.3|667
1647000300000|2022-03-11 12:05:00|10559.2|10551.2|10530.9|10522.9|10571.4|10563.4|10518.1|10510.1|996
1647000600000|2022-03-11 12:10:00|10530.8|10522.8|10458.3|10450.3|10530.8|10522.8|10427.4|10419.4|2603
1647000900000|2022-03-11 12:15:00|10458.2|10450.2|10445|10437|10492.7|10484.7|10441.4|10433.4|1191
1647001200000|2022-03-11 12:20:00|10444.1|10436.1|10487.8|10479.8|10490.3|10482.3|10431.5|10423.5|1016
1647001500000|2022-03-11 12:25:00|10488.1|10480.1|10500|10492|10518.4|10510.4|10471.6|10463.6|1216
1647001800000|2022-03-11 12:30:00|10501|10493|10482.5|10474.5|10504.7|10496.7|10452.8|10444.8|893
1647002100000|2022-03-11 12:35:00|10482.6|10474.6|10485.9|10477.9|10503.9|10495.9|10463.1|10455.1|701
1647002400000|2022-03-11 12:40:00|10486.2|10478.2|10498.2|10490.2|10516.9|10510|10482.6|10474.6|853
1647002700000|2022-03-11 12:45:00|10499.2|10491.2|10496.6|10488.6|10535.3|10527.3|10488.1|10480.1|750
1647003000000|2022-03-11 12:50:00|10497.1|10489.1|10482.8|10474.8|10501.2|10493.2|10460.3|10452.5|1153
1647003300000|2022-03-11 12:55:00|10483|10475|10511.4|10503.4|10515.8|10507.8|10464.5|10456.5|1208
1647003600000|2022-03-11 13:00:00|10511.6|10503.6|10450.2|10442.2|10515.3|10507.3|10386.8|10378.8|2933
1647003900000|2022-03-11 13:05:00|10450.7|10442.7|10454.7|10446.7|10476.2|10468.2|10401.4|10393.4|1694
1647004200000|2022-03-11 13:10:00|10453.3|10445.3|10449.6|10441.6|10483.5|10475.5|10421|10413|1406
1647004500000|2022-03-11 13:15:00|10449|10441|10425.3|10417.3|10454.4|10446.4|10399.5|10391.5|1260
1647004800000|2022-03-11 13:20:00|10424.9|10416.9|10413.2|10405.2|10440.5|10432.5|10399|10391|1117
1647005100000|2022-03-11 13:25:00|10413.3|10405.3|10376.3|10368.3|10419.3|10411.3|10347.9|10339.9|2064
1647005400000|2022-03-11 13:30:00|10375.3|10367.3|10313|10305|10381.3|10373.3|10293.5|10285.5|3192
1647005700000|2022-03-11 13:35:00|10312.7|10304.7|10352.1|10344.1|10363.7|10355.7|10307.8|10299.8|1707
1647006000000|2022-03-11 13:40:00|10351.6|10343.6|10370.1|10362.1|10378.8|10370.8|10338.7|10330.7|1278
1647006300000|2022-03-11 13:45:00|10370.6|10362.6|10398.8|10390.8|10441.1|10434.7|10345.6|10337.6|3270
1647006600000|2022-03-11 13:50:00|10399.3|10391.3|10390.8|10382.8|10434.4|10426.4|10382.3|10374.3|895
1647006900000|2022-03-11 13:55:00|10390.6|10382.6|10439.4|10431.4|10459.4|10452|10384.2|10376.2|1237
1647007200000|2022-03-11 14:00:00|10440.7|10432.7|10370.9|10362.9|10442.4|10434.4|10364.2|10356.2|2238
1647007500000|2022-03-11 14:05:00|10371.2|10363.2|10472.1|10464.1|10484.5|10476.5|10367.5|10360.2|2808
1647007800000|2022-03-11 14:10:00|10472.7|10464.7|10458.8|10450.8|10492.5|10484.5|10449.4|10441.6|2296
1647008100000|2022-03-11 14:15:00|10458.5|10450.5|10479.8|10471.8|10491.1|10483.1|10427.6|10419.6|2257
1647008400000|2022-03-11 14:20:00|10479.6|10471.6|10514.5|10506.5|10518.1|10510.1|10443.6|10435.6|2230
1647008700000|2022-03-11 14:25:00|10514.3|10506.3|10519.1|10511.1|10540.5|10532.5|10491.5|10483.5|2384
1647009000000|2022-03-11 14:30:00|10518.7|10510.7|10511.8|10503.8|10523.4|10515.4|10452.2|10444.2|2800
1647009300000|2022-03-11 14:35:00|10511.7|10503.7|10560.1|10552.1|10571.6|10563.6|10511.3|10503.3|3189
1647009600000|2022-03-11 14:40:00|10560|10552|10551.7|10543.7|10584.3|10576.3|10539.4|10531.8|2361
1647009900000|2022-03-11 14:45:00|10548.7|10544.7|10471.8|10463.8|10552.9|10544.9|10458.7|10450.7|2983
1647010200000|2022-03-11 14:50:00|10471.1|10463.1|10477.4|10469.4|10513.4|10505.4|10451.3|10443.3|2733
1647010500000|2022-03-11 14:55:00|10477.3|10469.3|10499.9|10491.9|10515.2|10509.7|10472.4|10464.4|1627
1647010800000|2022-03-11 15:00:00|10499.5|10491.5|10472.3|10464.3|10499.9|10491.9|10438.8|10430.8|3246
1647011100000|2022-03-11 15:05:00|10474.3|10466.3|10572.9|10564.9|10577.2|10569.2|10469.9|10461.9|3451
1647011400000|2022-03-11 15:10:00|10573.3|10565.3|10593.7|10585.7|10615.1|10607.3|10564.1|10557.6|3648
1647011700000|2022-03-11 15:15:00|10591.2|10587.2|10586.9|10578.9|10620|10612|10557.3|10549.3|2135
1647012000000|2022-03-11 15:20:00|10587|10579|10600.4|10592.4|10603.9|10595.9|10538.5|10530.5|2579
1647012300000|2022-03-11 15:25:00|10599.6|10591.6|10564.5|10556.5|10609.6|10601.6|10555|10547|1599
1647012600000|2022-03-11 15:30:00|10564.2|10556.2|10635|10627|10644.2|10636.2|10558.4|10550.4|2207
1647012900000|2022-03-11 15:35:00|10635.2|10627.2|10631.6|10623.6|10651.1|10643.1|10623.5|10615.7|1708
1647013200000|2022-03-11 15:40:00|10632.3|10624.3|10636.1|10628.1|10645.3|10637.5|10609.4|10601.4|2021
1647013500000|2022-03-11 15:45:00|10636.3|10628.3|10643.1|10635.1|10648.7|10640.7|10607.1|10599.1|1579
1647013800000|2022-03-11 15:50:00|10643.4|10635.4|10640.5|10632.5|10658.6|10650.6|10633.8|10625.8|1693
1647014100000|2022-03-11 15:55:00|10640.2|10632.2|10677.6|10669.6|10682.7|10676|10633.5|10625.5|2063
1647014400000|2022-03-11 16:00:00|10678.3|10670.3|10690.7|10682.7|10713.9|10707.2|10668.8|10660.8|2422
1647014700000|2022-03-11 16:05:00|10691|10683|10685.1|10677.1|10721.4|10713.4|10673.2|10665.2|2031
1647015000000|2022-03-11 16:10:00|10685.5|10677.5|10661.8|10653.8|10696.6|10688.6|10655|10647|2267
1647015300000|2022-03-11 16:15:00|10661.6|10653.6|10689.7|10681.7|10704.4|10696.5|10651.6|10643.6|2294
1647015600000|2022-03-11 16:20:00|10690.1|10682.1|10648.3|10640.3|10702.2|10694.2|10647.2|10640.3|1742
1647015900000|2022-03-11 16:25:00|10648.6|10640.6|10665.9|10657.9|10688.4|10680.4|10620.3|10612.3|3522
1647016200000|2022-03-11 16:30:00|10666.6|10658.6|10692.9|10684.9|10709.3|10701.3|10640.8|10632.8|2694
1647016500000|2022-03-11 16:35:00|10693.6|10685.6|10688.1|10680.1|10739.4|10731.4|10682|10674|2723
1647016800000|2022-03-11 16:40:00|10688.8|10680.8|10703.8|10695.8|10758|10750|10688.8|10680.8|4396
1647017100000|2022-03-11 16:45:00|10703|10695|10667.4|10659.4|10705.1|10697.1|10654.4|10646.4|2717
1647017400000|2022-03-11 16:50:00|10667.7|10659.7|10692.9|10684.9|10714.8|10706.8|10667.7|10659.7|1455
1647017700000|2022-03-11 16:55:00|10692.4|10684.4|10605.3|10597.3|10702.5|10694.5|10603.8|10595.8|2494
1647018000000|2022-03-11 17:00:00|10605.4|10597.4|10638.2|10630.2|10674.6|10666.6|10605.3|10597.3|2014
1647018300000|2022-03-11 17:05:00|10637.7|10629.7|10669.9|10661.9|10673.2|10665.6|10618.2|10610.2|1688
1647018600000|2022-03-11 17:10:00|10672.8|10664.8|10651.4|10643.4|10674.2|10666.2|10636|10628|1694
1647018900000|2022-03-11 17:15:00|10649|10641|10731.2|10723.2|10733.2|10727.7|10642.8|10635.7|2384
1647019200000|2022-03-11 17:20:00|10731|10723|10721.1|10713.1|10744.7|10736.7|10703.4|10695.4|1783
1647019500000|2022-03-11 17:25:00|10720.6|10712.6|10756.9|10748.9|10765.1|10757.8|10719.1|10711.1|2659
1647019800000|2022-03-11 17:30:00|10756.5|10748.5|10741.8|10733.8|10793.2|10785.2|10741.6|10733.6|2573
1647020100000|2022-03-11 17:35:00|10742|10734|10720.7|10712.7|10765.8|10757.8|10710|10702|1735
1647020400000|2022-03-11 17:40:00|10721|10713|10726|10718|10739.9|10731.9|10706.3|10698.3|1594
1647020700000|2022-03-11 17:45:00|10725.9|10717.9|10694|10686|10736.6|10728.6|10684.2|10676.2|1651
1647021000000|2022-03-11 17:50:00|10693.5|10685.5|10662.3|10654.3|10708.3|10700.3|10656.3|10648.3|1534
1647021300000|2022-03-11 17:55:00|10663.3|10655.3|10655.3|10647.3|10668.4|10661|10632|10624|1293
1647021600000|2022-03-11 18:00:00|10654.3|10646.3|10634.5|10626.5|10670.6|10662.6|10614.2|10606.2|1939
1647021900000|2022-03-11 18:05:00|10633.8|10629.8|10623.4|10615.4|10650.5|10642.5|10620.7|10612.7|1062
1647022200000|2022-03-11 18:10:00|10621.4|10613.4|10658.1|10650.1|10677.4|10669.4|10618.2|10610.2|2211
1647022500000|2022-03-11 18:15:00|10658|10650|10678.2|10670.2|10708.4|10701.8|10647.9|10639.9|1946
1647022800000|2022-03-11 18:20:00|10677.8|10669.8|10638.9|10630.9|10677.8|10669.8|10611.7|10603.7|1925
1647023100000|2022-03-11 18:25:00|10639.3|10631.3|10674.9|10666.9|10677|10669|10624.8|10616.8|1168
1647023400000|2022-03-11 18:30:00|10675.3|10667.3|10676.9|10668.9|10690.5|10682.5|10654.7|10646.7|941
1647023700000|2022-03-11 18:35:00|10677|10669|10723.5|10715.5|10735.3|10727.3|10669.9|10661.9|1338
1647024000000|2022-03-11 18:40:00|10723.8|10715.8|10704.9|10696.9|10732.2|10724.2|10693.5|10686|1603
1647024300000|2022-03-11 18:45:00|10705.4|10697.4|10642.5|10634.5|10712.8|10704.8|10641.3|10633.3|1459
1647024600000|2022-03-11 18:50:00|10641.8|10633.8|10651.8|10643.8|10657.4|10649.4|10626.8|10618.8|1265
1647024900000|2022-03-11 18:55:00|10652.3|10644.3|10669.1|10661.1|10695.1|10687.1|10644|10636|1253
1647025200000|2022-03-11 19:00:00|10669|10661|10699.8|10691.8|10712.8|10704.8|10658.6|10650.6|1455
1647025500000|2022-03-11 19:05:00|10700.3|10692.3|10670.9|10662.9|10710.4|10702.4|10653.8|10645.8|2733
1647025800000|2022-03-11 19:10:00|10670.6|10662.6|10696.7|10688.7|10712.1|10704.1|10665.5|10657.5|1587
1647026100000|2022-03-11 19:15:00|10696.4|10688.4|10718.2|10710.2|10740.3|10732.3|10676.7|10669.9|3147
1647026400000|2022-03-11 19:20:00|10717.8|10709.8|10720.4|10712.4|10735.4|10727.4|10692.4|10684.4|3490
1647026700000|2022-03-11 19:25:00|10721.1|10713.1|10712.3|10704.3|10732.5|10725.7|10670|10662|16818
1647027000000|2022-03-11 19:30:00|10712.7|10704.7|10724|10716|10736.6|10728.6|10698.7|10692.2|2744
1647027300000|2022-03-11 19:35:00|10723.7|10715.7|10705.8|10697.8|10730.8|10722.8|10698.3|10692.1|1974
1647027600000|2022-03-11 19:40:00|10705.4|10697.4|10725.7|10717.7|10727.4|10719.6|10702.8|10694.8|494
1647027900000|2022-03-11 19:45:00|10725.9|10717.9|10730.8|10722.8|10734.2|10726.2|10718.5|10711.6|466
1647028200000|2022-03-11 19:50:00|10731.2|10723.2|10734.9|10726.9|10738.6|10730.6|10727.5|10719.5|322
1647028500000|2022-03-11 19:55:00|10733.1|10729.1|10711.9|10703.9|10737.6|10730.5|10697.2|10691.2|726
1647028800000|2022-03-11 20:00:00|10712.4|10704.4|10715.1|10707.1|10721.2|10713.2|10704.9|10696.9|406
1647029100000|2022-03-11 20:05:00|10714.8|10706.8|10714.6|10706.6|10726|10718.2|10711.2|10703.6|424
1647029400000|2022-03-11 20:10:00|10715.2|10707.2|10717.7|10709.7|10722.7|10714.7|10710.2|10703.5|153
1647029700000|2022-03-11 20:15:00|10718.1|10710.1|10715.6|10707.6|10721.7|10713.7|10704.7|10698.5|550
1647030000000|2022-03-11 20:20:00|10714.9|10706.9|10726.2|10718.2|10731|10723.2|10711.2|10703.2|241
1647030300000|2022-03-11 20:25:00|10726.3|10718.3|10726.1|10718.1|10728.7|10720.7|10708.9|10702.4|447
1647030600000|2022-03-11 20:30:00|10726.8|10718.8|10715.9|10707.9|10726.8|10719.8|10710.3|10702.3|254
1647030900000|2022-03-11 20:35:00|10716.3|10708.3|10717.4|10709.4|10722.1|10714.1|10709.1|10703.1|310
1647031200000|2022-03-11 20:40:00|10717.8|10709.8|10709.9|10701.9|10719.1|10712.4|10703.5|10697.2|398
1647031500000|2022-03-11 20:45:00|10710.3|10702.3|10723.9|10715.9|10723.9|10717.6|10703.9|10698.1|269
1647031800000|2022-03-11 20:50:00|10723.3|10715.3|10714.8|10706.8|10723.3|10715.3|10702.3|10696|430
1647032100000|2022-03-11 20:55:00|10715.2|10707.2|10723.3|10715.3|10729|10721.5|10706|10698|626
1647032400000|2022-03-11 21:00:00|10723|10715|10731.1|10727.1|10736.7|10729.1|10718.2|10710.2|395
1647032700000|2022-03-11 21:05:00|10733|10725|10732|10724|10740.6|10732.6|10730.8|10723.6|144
1647033000000|2022-03-11 21:10:00|10732.1|10724.1|10726.6|10718.6|10739.1|10731.1|10722.2|10714.2|196
1647033300000|2022-03-11 21:15:00|10726.2|10718.2|10726.1|10718.1|10730.9|10724.1|10723.1|10715.1|85
1647033600000|2022-03-11 21:20:00|10726.4|10718.4|10727.5|10719.5|10729.3|10721.3|10717.9|10709.9|217
1647033900000|2022-03-11 21:25:00|10726.3|10718.3|10731.9|10723.9|10733.1|10725.7|10722.8|10714.8|219
1647034200000|2022-03-11 21:30:00|10731.5|10723.5|10729.6|10721.6|10732.5|10724.5|10717.1|10709.1|310
1647034500000|2022-03-11 21:35:00|10729.1|10721.1|10717.7|10709.7|10731.1|10725|10713.7|10707.6|174
1647034800000|2022-03-11 21:40:00|10717.2|10709.2|10711|10703|10718.5|10710.5|10707.4|10699.4|130
1647035100000|2022-03-11 21:45:00|10710.1|10702.1|10707.8|10699.8|10712.4|10704.4|10704.1|10696.5|164
1647035400000|2022-03-11 21:50:00|10708.6|10700.6|10706.6|10698.6|10717|10710.5|10705.5|10698.1|135
1647035700000|2022-03-11 21:55:00|10706.7|10698.7|10704.1|10696.1|10715.4|10709.6|10700.8|10692.8|454
1647208800000|2022-03-13 22:00:00|10713.7|10705.7|10668.9|10660.9|10718.7|10710.7|10591.1|10583.1|3461
1647209100000|2022-03-13 22:05:00|10668.3|10660.3|10682.3|10674.3|10706.8|10698.8|10663.8|10655.8|1069
1647209400000|2022-03-13 22:10:00|10681.8|10673.8|10615.6|10607.6|10683.5|10675.5|10567.7|10559.7|1272
1647209700000|2022-03-13 22:15:00|10615.4|10607.4|10615.5|10607.5|10641.8|10637|10603.3|10595.3|573
1647210000000|2022-03-13 22:20:00|10615.6|10607.6|10597.2|10589.2|10627.6|10619.6|10596.3|10588.3|307
1647210300000|2022-03-13 22:25:00|10598.8|10590.8|10534.4|10526.4|10598.8|10590.8|10528.1|10520.1|682
1647210600000|2022-03-13 22:30:00|10533.6|10525.6|10479.3|10471.3|10535|10527|10455.8|10447.8|930
1647210900000|2022-03-13 22:35:00|10479.1|10471.1|10555.5|10547.5|10558.2|10550.2|10472.1|10464.1|580
1647211200000|2022-03-13 22:40:00|10556|10548|10477.6|10469.6|10562|10554|10473.2|10465.2|717
1647211500000|2022-03-13 22:45:00|10477.4|10469.4|10534|10526|10537.5|10529.5|10474.1|10466.1|418
1647211800000|2022-03-13 22:50:00|10533.9|10525.9|10557.5|10549.5|10560.1|10552.1|10522.5|10514.5|308
1647212100000|2022-03-13 22:55:00|10557.4|10549.4|10544.9|10536.9|10559.7|10551.7|10502|10494|709
1647212400000|2022-03-13 23:00:00|10545.2|10537.2|10567.3|10559.3|10586.4|10578.4|10541.4|10533.4|501
1647212700000|2022-03-13 23:05:00|10567.4|10559.4|10581|10573|10584.2|10576.2|10553.1|10545.1|236
1647213000000|2022-03-13 23:10:00|10581.4|10573.4|10530.3|10522.3|10581.4|10573.4|10513|10505|298
1647213300000|2022-03-13 23:15:00|10530.5|10522.5|10537.5|10529.5|10542.2|10534.2|10524|10516|212
1647213600000|2022-03-13 23:20:00|10536.6|10528.6|10519|10511|10539.2|10531.2|10518.7|10510.7|84
1647213900000|2022-03-13 23:25:00|10518.9|10510.9|10515.5|10507.5|10519.9|10511.9|10503.9|10498.4|178
1647214200000|2022-03-13 23:30:00|10515.7|10507.7|10519.3|10511.3|10522.4|10514.4|10515.4|10507.4|64
1647214500000|2022-03-13 23:35:00|10518.9|10510.9|10514.1|10506.1|10526.8|10518.8|10512.2|10504.2|116
1647214800000|2022-03-13 23:40:00|10514|10506|10489.4|10481.4|10514|10506|10479.3|10471.3|243
1647215100000|2022-03-13 23:45:00|10489|10481|10486.8|10478.8|10501.2|10493.2|10459.9|10451.9|301
1647215400000|2022-03-13 23:50:00|10486.9|10478.9|10504.1|10496.1|10518.4|10510.4|10473.7|10465.7|405
1647215700000|2022-03-13 23:55:00|10504.8|10496.8|10509.8|10501.8|10523.4|10515.4|10504.8|10496.8|198
1647216000000|2022-03-14 00:00:00|10509|10501|10489.8|10481.8|10517.2|10509.2|10463.5|10455.5|269
1647216300000|2022-03-14 00:05:00|10489.9|10481.9|10491.8|10483.8|10506.7|10498.7|10486.8|10478.8|225
1647216600000|2022-03-14 00:10:00|10491.4|10483.4|10496.3|10488.3|10500.3|10492.3|10487.5|10479.5|145
1647216900000|2022-03-14 00:15:00|10495.1|10487.1|10484.4|10476.4|10497.4|10489.4|10479.8|10471.8|181
1647217200000|2022-03-14 00:20:00|10484.3|10476.3|10473.9|10465.9|10488|10480|10468.3|10462.4|277
1647217500000|2022-03-14 00:25:00|10473.8|10465.8|10452.4|10444.4|10474.2|10466.2|10424.7|10418.7|661
1647217800000|2022-03-14 00:30:00|10452.5|10444.5|10448.8|10440.8|10462.3|10454.3|10442|10434.6|121
1647218100000|2022-03-14 00:35:00|10448.4|10440.4|10476|10468|10487.1|10479.1|10448.2|10440.2|228
1647218400000|2022-03-14 00:40:00|10475.7|10467.7|10473|10465|10495.7|10487.7|10472.1|10464.1|238
1647218700000|2022-03-14 00:45:00|10472.9|10464.9|10480.3|10472.3|10486.1|10478.1|10472.8|10464.8|78
1647219000000|2022-03-14 00:50:00|10479.9|10471.9|10486.8|10478.8|10491.3|10483.8|10479|10471|179
1647219300000|2022-03-14 00:55:00|10486.9|10478.9|10491.4|10483.4|10491.6|10483.6|10465.9|10457.9|228
1647219600000|2022-03-14 01:00:00|10490.4|10482.4|10396.2|10388.2|10497|10489|10381.7|10373.7|1393
1647219900000|2022-03-14 01:05:00|10396.1|10388.1|10360.7|10352.7|10401.7|10393.7|10323.2|10315.2|1234
1647220200000|2022-03-14 01:10:00|10361.5|10353.5|10317.8|10309.8|10363.8|10355.8|10277.1|10269.1|1248
1647220500000|2022-03-14 01:15:00|10317.7|10309.7|10320.9|10312.9|10332.9|10324.9|10292.1|10284.1|561
1647220800000|2022-03-14 01:20:00|10321.4|10313.4|10345.1|10337.1|10351.5|10343.5|10307.2|10299.2|483
1647221100000|2022-03-14 01:25:00|10345.5|10337.5|10355.6|10347.6|10373|10365|10339.6|10331.6|364
1647221400000|2022-03-14 01:30:00|10355.7|10347.7|10361.3|10353.3|10362.1|10354.1|10335.1|10327.1|275
1647221700000|2022-03-14 01:35:00|10361.7|10353.7|10381.5|10373.5|10404.3|10396.3|10358.7|10350.7|558
1647222000000|2022-03-14 01:40:00|10380.4|10372.4|10383.3|10375.3|10398.9|10390.9|10355.9|10347.9|602
1647222300000|2022-03-14 01:45:00|10383.2|10375.2|10384|10376|10396.8|10388.8|10368.2|10360.2|178
1647222600000|2022-03-14 01:50:00|10383.9|10375.9|10385.7|10377.7|10398.6|10390.6|10369.5|10362.9|302
1647222900000|2022-03-14 01:55:00|10384.1|10376.1|10362.5|10354.5|10387.1|10379.1|10351|10343|399
1647223200000|2022-03-14 02:00:00|10362.8|10354.8|10398.3|10390.3|10410.1|10402.1|10360.5|10352.5|356
1647223500000|2022-03-14 02:05:00|10399.1|10391.1|10417.7|10409.7|10421.4|10413.4|10388.5|10381|323
1647223800000|2022-03-14 02:10:00|10418.3|10410.3|10402.1|10394.1|10422|10414|10382.3|10374.3|343
1647224100000|2022-03-14 02:15:00|10401.7|10393.7|10418.3|10410.3|10421.8|10413.8|10401.7|10393.7|171
1647224400000|2022-03-14 02:20:00|10417.8|10409.8|10419.5|10411.5|10424.8|10416.8|10405.7|10397.7|155
1647224700000|2022-03-14 02:25:00|10418.9|10410.9|10419.1|10411.1|10422.6|10414.6|10403.4|10395.4|125
1647225000000|2022-03-14 02:30:00|10419.7|10411.7|10398.6|10390.6|10420.1|10412.1|10367.7|10359.7|443
1647225300000|2022-03-14 02:35:00|10400.4|10392.4|10397.9|10389.9|10421.6|10413.6|10392.6|10384.6|265
1647225600000|2022-03-14 02:40:00|10398.3|10390.3|10416|10408|10416.6|10408.6|10388|10380|177
1647225900000|2022-03-14 02:45:00|10415.5|10407.5|10385.9|10377.9|10415.5|10407.5|10375.1|10367.1|261
1647226200000|2022-03-14 02:50:00|10385.4|10377.4|10388.9|10380.9|10399|10391|10367.1|10360.2|261
1647226500000|2022-03-14 02:55:00|10388.8|10380.8|10382|10374|10390.9|10382.9|10374.2|10366.2|119
1647226800000|2022-03-14 03:00:00|10382.3|10374.3|10386|10378|10400.5|10392.5|10375.9|10367.9|274
1647227100000|2022-03-14 03:05:00|10385.9|10377.9|10378.9|10370.9|10395|10387|10375.7|10367.7|186
1647227400000|2022-03-14 03:10:00|10380.4|10372.4|10346.9|10338.9|10382.4|10374.4|10344.7|10336.7|364
1647227700000|2022-03-14 03:15:00|10347.8|10339.8|10363|10355|10365.4|10357.4|10336.4|10328.4|312
1647228000000|2022-03-14 03:20:00|10362|10354|10390.8|10382.8|10398.6|10390.6|10360.1|10352.1|247
1647228300000|2022-03-14 03:25:00|10390.9|10382.9|10421.8|10413.8|10426.6|10418.6|10379.8|10371.8|417
1647228600000|2022-03-14 03:30:00|10421.3|10413.3|10397.8|10389.8|10423.4|10415.4|10395.5|10387.5|271
1647228900000|2022-03-14 03:35:00|10396.6|10388.6|10398.8|10390.8|10401.8|10393.8|10382.1|10375.7|153
1647229200000|2022-03-14 03:40:00|10398.7|10390.7|10402.4|10394.4|10418.2|10410.2|10389|10381|170
1647229500000|2022-03-14 03:45:00|10402.5|10394.5|10418.3|10410.3|10418.3|10411.2|10393.6|10385.6|285
1647229800000|2022-03-14 03:50:00|10418.7|10410.7|10398|10390|10422.1|10414.1|10397.6|10389.6|207
1647230100000|2022-03-14 03:55:00|10398.4|10390.4|10437.7|10429.7|10443.9|10435.9|10389.8|10381.8|399
1647230400000|2022-03-14 04:00:00|10437.3|10429.3|10443.7|10435.7|10457.5|10449.5|10433|10426.8|521
1647230700000|2022-03-14 04:05:00|10443.9|10435.9|10467.9|10459.9|10470|10462|10443.9|10435.9|261
1647231000000|2022-03-14 04:10:00|10468.4|10460.4|10458.6|10450.6|10475.3|10467.3|10447.2|10439.2|342
1647231300000|2022-03-14 04:15:00|10458.7|10450.7|10463.8|10455.8|10473.9|10465.9|10446.1|10438.1|196
1647231600000|2022-03-14 04:20:00|10466.1|10458.1|10456.8|10448.8|10469.6|10461.6|10453.3|10445.3|106
1647231900000|2022-03-14 04:25:00|10457|10449|10454.5|10446.5|10467|10459|10452.3|10444.3|170
1647232200000|2022-03-14 04:30:00|10454.4|10446.4|10441.1|10433.1|10455.9|10447.9|10435.4|10427.4|148
1647232500000|2022-03-14 04:35:00|10440.7|10432.7|10458.8|10450.8|10462.5|10454.5|10438.7|10430.7|117
1647232800000|2022-03-14 04:40:00|10458.9|10450.9|10465.7|10457.7|10470|10462|10456.4|10448.4|151
1647233100000|2022-03-14 04:45:00|10466.2|10458.2|10459.5|10451.5|10466.2|10458.2|10450.4|10442.4|90
1647233400000|2022-03-14 04:50:00|10459.1|10451.1|10459.6|10451.6|10461.3|10453.3|10455.9|10447.9|25
1647233700000|2022-03-14 04:55:00|10460|10452|10467.9|10459.9|10487.9|10479.9|10459.6|10451.6|360
1647234000000|2022-03-14 05:00:00|10468.3|10460.3|10472.3|10464.3|10474|10466|10458.5|10450.5|101
1647234300000|2022-03-14 05:05:00|10471.5|10463.5|10456.4|10448.4|10478.8|10470.8|10449.7|10441.7|155
1647234600000|2022-03-14 05:10:00|10456.3|10448.3|10449.2|10441.2|10457.3|10449.3|10438.9|10430.9|181
1647234900000|2022-03-14 05:15:00|10449.6|10441.6|10434.8|10426.8|10451.2|10443.2|10424.1|10416.1|177
1647235200000|2022-03-14 05:20:00|10435.1|10427.1|10426.6|10418.6|10436.3|10428.3|10418.1|10410.1|175
1647235500000|2022-03-14 05:25:00|10427.2|10419.2|10443.8|10435.8|10451.5|10443.5|10426.1|10418.1|217
1647235800000|2022-03-14 05:30:00|10443.9|10435.9|10379.9|10371.9|10452.6|10444.6|10375.7|10367.7|750
1647236100000|2022-03-14 05:35:00|10379.8|10371.8|10401.4|10393.4|10402.5|10394.5|10379.1|10371.1|228
1647236400000|2022-03-14 05:40:00|10401.8|10393.8|10396.2|10388.2|10411.2|10403.2|10386.3|10378.3|229
1647236700000|2022-03-14 05:45:00|10396.5|10388.5|10396.2|10388.2|10411.5|10403.5|10377.3|10369.3|295
1647237000000|2022-03-14 05:50:00|10396.7|10388.7|10402.2|10394.2|10403|10395|10385.9|10377.9|97
1647237300000|2022-03-14 05:55:00|10403.2|10395.2|10424.7|10416.7|10443.5|10435.5|10403.2|10395.2|344
1647237600000|2022-03-14 06:00:00|10426.1|10418.1|10430.2|10422.2|10456.3|10448.3|10426.1|10418.1|396
1647237900000|2022-03-14 06:05:00|10430.8|10422.8|10428.8|10420.8|10442|10434|10420.5|10412.5|271
1647238200000|2022-03-14 06:10:00|10428.5|10420.5|10435.2|10427.2|10458.5|10450.5|10426.6|10418.6|277
1647238500000|2022-03-14 06:15:00|10437.2|10429.2|10410.2|10402.2|10441.6|10433.6|10403.8|10395.8|213
1647238800000|2022-03-14 06:20:00|10408.7|10400.7|10405.4|10397.4|10428.9|10420.9|10402.9|10394.9|174
1647239100000|2022-03-14 06:25:00|10405.8|10397.8|10399.2|10391.2|10423.2|10415.2|10397.1|10389.1|197
1647239400000|2022-03-14 06:30:00|10398.8|10390.8|10397.2|10389.2|10414.9|10406.9|10393.4|10385.4|231
1647239700000|2022-03-14 06:35:00|10396.1|10388.1|10413.8|10405.8|10438.7|10430.7|10396.1|10388.1|227
1647240000000|2022-03-14 06:40:00|10413.9|10405.9|10411.9|10403.9|10426.3|10418.3|10403.1|10395.1|101
1647240300000|2022-03-14 06:45:00|10411.5|10403.5|10432.4|10424.4|10441.2|10433.2|10401.4|10393.4|236
1647240600000|2022-03-14 06:50:00|10426.2|10422.2|10438.7|10430.7|10453.7|10445.7|10419.5|10411.5|283
1647240900000|2022-03-14 06:55:00|10438.6|10430.6|10437.6|10429.6|10443.5|10435.5|10415.3|10407.7|150
1647241200000|2022-03-14 07:00:00|10437.5|10429.5|10435.3|10427.3|10442.9|10434.9|10409.3|10401.3|248
1647241500000|2022-03-14 07:05:00|10435|10427|10391.3|10383.3|10435|10427|10374.6|10366.6|507
1647241800000|2022-03-14 07:10:00|10391.8|10383.8|10360.5|10352.5|10396.8|10388.8|10351.1|10343.1|1223
1647242100000|2022-03-14 07:15:00|10360.6|10352.6|10366.1|10358.1|10370.9|10362.9|10346.2|10338.2|292
1647242400000|2022-03-14 07:20:00|10366.5|10358.5|10306.6|10298.6|10373.9|10365.9|10306.6|10298.6|833
1647242700000|2022-03-14 07:25:00|10306.2|10298.2|10335.2|10327.2|10354.2|10346.2|10303.9|10295.9|466
1647243000000|2022-03-14 07:30:00|10335.5|10327.5|10353.1|10345.1|10361.7|10353.7|10334.3|10326.3|314
1647243300000|2022-03-14 07:35:00|10353.2|10345.2|10343.2|10335.2|10356.3|10348.3|10312|10306.4|319
1647243600000|2022-03-14 07:40:00|10346.5|10338.5|10347.8|10339.8|10362.2|10354.2|10330.4|10322.4|262
1647243900000|2022-03-14 07:45:00|10347.5|10339.5|10369.3|10361.3|10377.8|10369.8|10336.7|10328.7|364
1647244200000|2022-03-14 07:50:00|10369.5|10361.5|10352.4|10344.4|10383.6|10375.6|10344.9|10338.8|383
1647244500000|2022-03-14 07:55:00|10352.5|10344.5|10325.8|10317.8|10356.5|10348.5|10315.9|10307.9|476
1647244800000|2022-03-14 08:00:00|10325.9|10317.9|10326.5|10318.5|10344.2|10336.2|10321.7|10313.7|379
1647245100000|2022-03-14 08:05:00|10326.6|10318.6|10348.3|10340.3|10349.3|10341.3|10324.8|10316.8|366
1647245400000|2022-03-14 08:10:00|10348.4|10340.4|10413.5|10405.5|10416.4|10410.5|10342.4|10334.4|962
1647245700000|2022-03-14 08:15:00|10413.9|10405.9|10401.4|10393.4|10426.4|10418.5|10399.5|10391.5|611
1647246000000|2022-03-14 08:20:00|10401|10393|10419.8|10411.8|10438.2|10431.3|10400.8|10392.8|577
1647246300000|2022-03-14 08:25:00|10419.7|10411.7|10416.9|10408.9|10440|10432|10398.2|10390.3|803
1647246600000|2022-03-14 08:30:00|10417.9|10409.9|10366|10358|10431.4|10423.4|10341|10333|1006
1647246900000|2022-03-14 08:35:00|10365.5|10357.5|10406.4|10398.4|10410.4|10402.4|10357.5|10349.5|467
1647247200000|2022-03-14 08:40:00|10405.2|10397.2|10402|10394|10415.1|10407.1|10395.7|10387.7|364
1647247500000|2022-03-14 08:45:00|10402.4|10394.4|10375.7|10367.7|10410.8|10402.8|10371|10364|517
1647247800000|2022-03-14 08:50:00|10375.2|10367.2|10340.1|10332.1|10375.2|10367.2|10322.1|10315.1|1061
1647248100000|2022-03-14 08:55:00|10339.6|10331.6|10327.6|10319.6|10353|10345|10327.6|10319.6|436
1647248400000|2022-03-14 09:00:00|10328.1|10320.1|10300|10292|10346|10338|10291.7|10283.7|905
1647248700000|2022-03-14 09:05:00|10300.1|10292.1|10285.9|10277.9|10330.1|10322.6|10264.1|10256.1|1299
1647249000000|2022-03-14 09:10:00|10285.8|10277.8|10305.4|10297.4|10325.6|10317.6|10285.8|10277.8|546
1647249300000|2022-03-14 09:15:00|10305.5|10297.5|10316.3|10308.3|10331|10323|10293.5|10286|370
1647249600000|2022-03-14 09:20:00|10315.5|10307.5|10313.7|10305.7|10332.3|10324.3|10304.8|10296.8|348
1647249900000|2022-03-14 09:25:00|10313.9|10305.9|10300.8|10292.8|10320.6|10314|10299.2|10291.2|293
1647250200000|2022-03-14 09:30:00|10300.3|10292.3|10278.1|10270.1|10306.3|10298.3|10273.6|10265.6|921
1647250500000|2022-03-14 09:35:00|10277.9|10269.9|10285.5|10277.5|10301.8|10293.8|10270.3|10262.7|927
1647250800000|2022-03-14 09:40:00|10285|10277|10282.3|10274.3|10293.5|10285.5|10269.2|10261.2|569
1647251100000|2022-03-14 09:45:00|10284.4|10276.4|10220.1|10212.1|10286.2|10278.2|10197.5|10189.5|2184
1647251400000|2022-03-14 09:50:00|10219.8|10211.8|10200.7|10192.7|10223.1|10215.1|10164|10156|2026
1647251700000|2022-03-14 09:55:00|10201.1|10193.1|10180.5|10172.5|10211.1|10203.1|10171|10163|784
1647252000000|2022-03-14 10:00:00|10180.7|10172.7|10215.3|10207.3|10231.2|10223.2|10180.4|10172.4|1009
1647252300000|2022-03-14 10:05:00|10215.8|10207.8|10218.2|10210.2|10241.8|10233.8|10197|10189|784
1647252600000|2022-03-14 10:10:00|10218.1|10210.1|10208.4|10200.4|10244.2|10236.2|10208.4|10200.4|788
1647252900000|2022-03-14 10:15:00|10207.4|10199.4|10222.3|10214.3|10238.9|10230.9|10202.7|10194.7|472
1647253200000|2022-03-14 10:20:00|10221.8|10213.8|10198.3|10190.3|10221.8|10214.2|10181.9|10173.9|526
1647253500000|2022-03-14 10:25:00|10197.9|10189.9|10182.2|10174.2|10204|10196|10163.2|10155.2|881
1647253800000|2022-03-14 10:30:00|10182.3|10174.3|10219.2|10211.2|10222.3|10214.3|10181.9|10173.9|485
1647254100000|2022-03-14 10:35:00|10218.8|10210.8|10234.7|10226.7|10241.6|10233.6|10215.6|10207.6|527
1647254400000|2022-03-14 10:40:00|10234.8|10226.8|10227.1|10219.1|10253.1|10245.1|10216.4|10210.8|483
1647254700000|2022-03-14 10:45:00|10226.6|10218.6|10252.6|10244.6|10260.2|10252.2|10211.4|10203.4|478
1647255000000|2022-03-14 10:50:00|10253.4|10245.4|10236.4|10228.4|10255.9|10247.9|10220.7|10212.7|308
1647255300000|2022-03-14 10:55:00|10236.3|10228.3|10237.5|10229.5|10247|10239|10219.3|10211.3|511
1647255600000|2022-03-14 11:00:00|10237.4|10229.4|10195.3|10187.3|10249|10241|10190.3|10182.3|697
1647255900000|2022-03-14 11:05:00|10195.1|10187.1|10205.1|10197.1|10215|10207|10194.2|10186.2|377
1647256200000|2022-03-14 11:10:00|10205.5|10197.5|10119.2|10111.2|10207.8|10199.8|10106.8|10098.8|1597
1647256500000|2022-03-14 11:15:00|10119.1|10111.1|10144.6|10136.6|10157.3|10149.3|10111.8|10103.8|891
1647256800000|2022-03-14 11:20:00|10142.5|10134.5|10138.1|10130.1|10150.4|10142.4|10128|10120|585
1647257100000|2022-03-14 11:25:00|10137.6|10129.6|10172.3|10164.3|10213.9|10205.9|10137.6|10129.6|1906
1647257400000|2022-03-14 11:30:00|10170.9|10162.9|10120.3|10112.3|10181.9|10174.9|10095.6|10087.6|1564
1647257700000|2022-03-14 11:35:00|10120.1|10112.1|10153.2|10145.2|10159.5|10151.5|10112.9|10105.7|835
1647258000000|2022-03-14 11:40:00|10153.3|10145.3|10155.7|10147.7|10161.5|10153.5|10129.6|10121.7|1244
1647258300000|2022-03-14 11:45:00|10156.1|10148.1|10215.8|10207.8|10239.2|10231.2|10155.4|10147.4|1573
1647258600000|2022-03-14 11:50:00|10214.8|10206.8|10240.5|10232.5|10240.9|10232.9|10214.4|10206.4|572
1647258900000|2022-03-14 11:55:00|10240.9|10232.9|10245.5|10237.5|10248.9|10240.9|10226.8|10218.8|985
1647259200000|2022-03-14 12:00:00|10245.6|10237.6|10230.6|10222.6|10264.4|10256.4|10228|10220|973
1647259500000|2022-03-14 12:05:00|10229.7|10221.7|10229.3|10221.3|10241.5|10235.8|10218.2|10210.2|832
1647259800000|2022-03-14 12:10:00|10229.4|10221.4|10277.8|10269.8|10280.8|10272.8|10227.3|10219.3|1583
1647260100000|2022-03-14 12:15:00|10277.3|10269.3|10312|10304|10325.7|10317.7|10276.3|10268.3|1867
1647260400000|2022-03-14 12:20:00|10312.8|10304.8|10306.6|10298.6|10318.8|10310.8|10285.3|10277.3|821
1647260700000|2022-03-14 12:25:00|10306.7|10298.7|10305.5|10297.5|10327.1|10321|10289.9|10281.9|955
1647261000000|2022-03-14 12:30:00|10305.4|10297.4|10294.4|10286.4|10315|10309.6|10291.7|10284.7|714
1647261300000|2022-03-14 12:35:00|10293.6|10285.6|10315.4|10307.4|10316.3|10310.3|10291.6|10283.6|652
1647261600000|2022-03-14 12:40:00|10315.8|10307.8|10273.4|10265.4|10318.4|10310.4|10270|10262|802
1647261900000|2022-03-14 12:45:00|10273.5|10265.5|10301.1|10293.1|10311.4|10303.4|10270.8|10262.8|1424
1647262200000|2022-03-14 12:50:00|10302.4|10294.4|10324.3|10316.3|10340.3|10334.4|10301.7|10293.7|1680
1647262500000|2022-03-14 12:55:00|10325.3|10317.3|10284.8|10276.8|10327.4|10321.4|10281.4|10273.4|861
1647262800000|2022-03-14 13:00:00|10282.9|10274.9|10243.6|10235.6|10292.1|10284.1|10235|10227|2285
1647263100000|2022-03-14 13:05:00|10243.4|10235.4|10294.7|10286.7|10306.6|10299.2|10242.7|10234.7|1486
1647263400000|2022-03-14 13:10:00|10294.6|10286.6|10290|10282|10338.2|10330.2|10283|10275|1485
1647263700000|2022-03-14 13:15:00|10289.2|10281.2|10236.4|10228.4|10289.4|10281.4|10234.4|10226.4|1824
1647264000000|2022-03-14 13:20:00|10236.5|10228.5|10262.9|10254.9|10282.4|10276|10227|10220.5|2067
1647264300000|2022-03-14 13:25:00|10261|10257|10222.7|10214.7|10272.4|10264.4|10215.6|10208.8|1222
1647264600000|2022-03-14 13:30:00|10223.1|10215.1|10144.4|10136.4|10223.1|10215.1|10142|10134|3163
1647264900000|2022-03-14 13:35:00|10144.5|10136.5|10116.8|10108.8|10163|10155|10091.9|10084.5|3873
1647265200000|2022-03-14 13:40:00|10117.6|10109.6|10121.1|10113.1|10140.4|10132.4|10087|10079.6|2336
1647265500000|2022-03-14 13:45:00|10119.8|10111.8|10056.8|10048.8|10130.1|10122.8|10045.7|10037.7|3334
1647265800000|2022-03-14 13:50:00|10056.9|10048.9|10034|10026|10130.1|10122.1|10022.7|10014.7|5507
1647266100000|2022-03-14 13:55:00|10034.4|10026.4|10070.2|10062.2|10074.3|10066.3|9998.3|9990.3|4473
1647266400000|2022-03-14 14:00:00|10069.8|10061.8|10082.1|10074.1|10092.8|10086.2|10033.2|10026.5|3220
1647266700000|2022-03-14 14:05:00|10082.3|10074.3|9987.4|9979.4|10083.3|10076|9934.5|9926.5|6268
1647267000000|2022-03-14 14:10:00|9987.3|9979.3|9908.9|9900.9|9992.5|9984.5|9885.5|9877.5|5277
1647267300000|2022-03-14 14:15:00|9909|9901|9961.5|9953.5|9963.3|9955.3|9891.1|9883.9|4807
1647267600000|2022-03-14 14:20:00|9960.7|9952.7|9990.1|9982.1|9993.7|9986.8|9937|9929|3976
1647267900000|2022-03-14 14:25:00|9989.7|9981.7|10024.5|10016.5|10058.8|10050.8|9973|9965|3245
1647268200000|2022-03-14 14:30:00|10024.4|10016.4|9980.7|9972.7|10037.5|10029.5|9975.5|9967.5|2222
1647268500000|2022-03-14 14:35:00|9979.6|9971.6|9941.5|9933.5|10002.7|9995.1|9939.3|9932|2598
1647268800000|2022-03-14 14:40:00|9942.1|9934.1|9905.6|9897.6|9955.3|9948.9|9901.8|9894.1|2755
1647269100000|2022-03-14 14:45:00|9905.8|9897.8|9884|9876|9916.4|9910|9833.8|9826.8|6069
1647269400000|2022-03-14 14:50:00|9883.6|9875.6|9872.8|9864.8|9939.7|9932.8|9870.8|9863.5|3116
1647269700000|2022-03-14 14:55:00|9873.4|9865.4|9916.2|9908.2|9928.7|9920.7|9862.9|9854.9|2669
1647270000000|2022-03-14 15:00:00|9915.7|9907.7|9874.9|9866.9|9930.3|9923.5|9864.8|9858|3118
1647270300000|2022-03-14 15:05:00|9874.5|9866.5|9915|9907|9915.5|9907.5|9850.4|9842.4|2610
1647270600000|2022-03-14 15:10:00|9914.6|9906.6|9954.2|9946.2|9961.2|9954.6|9905|9897.7|3061
1647270900000|2022-03-14 15:15:00|9953.5|9945.5|9950.5|9942.5|9960.7|9952.7|9922.2|9914.2|2146
1647271200000|2022-03-14 15:20:00|9950.7|9942.7|9972.1|9964.1|9976.2|9968.2|9943.2|9935.2|1288
1647271500000|2022-03-14 15:25:00|9969.7|9965.7|9935|9927|9978.6|9970.6|9934.1|9927|1768
1647271800000|2022-03-14 15:30:00|9933.5|9925.5|9945.3|9937.3|9991|9983.7|9924.5|9916.5|1760
1647272100000|2022-03-14 15:35:00|9945.2|9937.2|9957|9949|9967.4|9959.4|9922|9914|1586
1647272400000|2022-03-14 15:40:00|9957.6|9949.6|9994.3|9986.3|10000.5|9992.8|9957.6|9949.6|1533
1647272700000|2022-03-14 15:45:00|9994.2|9986.2|10005.4|9997.4|10032.4|10025.2|9994|9986|1890
1647273000000|2022-03-14 15:50:00|10005.6|9997.6|9994.8|9990.8|10032.7|10024.7|9990|9983|1413
1647273300000|2022-03-14 15:55:00|9996.2|9988.2|9991.8|9983.8|10023.1|10017.6|9970.6|9962.6|2319
1647273600000|2022-03-14 16:00:00|9992|9984|9984.2|9976.2|10006.4|9999.2|9956.5|9948.5|1711
1647273900000|2022-03-14 16:05:00|9980.7|9972.7|10030.9|10026.9|10037|10030.3|9980.7|9972.7|1823
1647274200000|2022-03-14 16:10:00|10033|10025|10039.4|10031.4|10046.7|10040.5|10019.5|10011.9|1375
1647274500000|2022-03-14 16:15:00|10038.5|10030.5|10049.7|10041.7|10072.6|10064.6|10024.5|10016.8|1947
1647274800000|2022-03-14 16:20:00|10049.3|10041.3|9990|9982|10051|10044.3|9987|9979|1618
1647275100000|2022-03-14 16:25:00|9990.9|9982.9|10042.4|10034.4|10052.2|10045.2|9975.7|9967.7|2625
1647275400000|2022-03-14 16:30:00|10042.3|10034.3|10060.2|10052.2|10070.4|10062.4|10019.6|10013.1|1920
1647275700000|2022-03-14 16:35:00|10059.8|10051.8|10073.9|10065.9|10085.7|10077.7|10053.4|10045.4|1998
1647276000000|2022-03-14 16:40:00|10074|10066|10081.2|10073.2|10086.3|10078.3|10050.4|10044.1|1636
1647276300000|2022-03-14 16:45:00|10080.7|10072.7|10089.6|10081.6|10112.7|10106.4|10071.1|10063.1|1910
1647276600000|2022-03-14 16:50:00|10089.2|10081.2|10074.1|10066.1|10099.2|10091.2|10071.7|10063.7|1079
1647276900000|2022-03-14 16:55:00|10073.7|10065.7|10046.7|10038.7|10076.3|10068.7|10041.8|10033.8|1519
1647277200000|2022-03-14 17:00:00|10046.4|10038.4|10059.6|10051.6|10070|10062.3|10045.8|10037.8|992
1647277500000|2022-03-14 17:05:00|10057.6|10049.6|10089.4|10081.4|10093|10085.9|10051.3|10045.2|1234
1647277800000|2022-03-14 17:10:00|10089|10081|10087.4|10079.4|10099.2|10093.1|10067.3|10059.3|1223
1647278100000|2022-03-14 17:15:00|10087.9|10079.9|10127.4|10119.4|10133.5|10126.4|10086|10079.9|1303
1647278400000|2022-03-14 17:20:00|10127.5|10119.5|10133.1|10125.1|10136.4|10130.2|10112.6|10104.6|1341
1647278700000|2022-03-14 17:25:00|10133.4|10125.4|10126.3|10118.3|10139.2|10131.2|10118.8|10112.3|1045
1647279000000|2022-03-14 17:30:00|10126.8|10118.8|10137.1|10129.1|10161.4|10154.7|10121.1|10115.6|1820
1647279300000|2022-03-14 17:35:00|10138.3|10130.3|10147.3|10139.3|10163|10155.9|10137.5|10129.5|1411
1647279600000|2022-03-14 17:40:00|10146.9|10138.9|10111.5|10103.5|10157.7|10149.7|10103.7|10097.2|1652
1647279900000|2022-03-14 17:45:00|10109.8|10101.8|10077.9|10069.9|10115.4|10107.4|10038.6|10031.7|3610
1647280200000|2022-03-14 17:50:00|10076.8|10068.8|10019|10011|10096.6|10089.6|10015.8|10008.5|1980
1647280500000|2022-03-14 17:55:00|10018.5|10010.5|10045.2|10037.2|10050.3|10043.8|9982.2|9974.2|2562
1647280800000|2022-03-14 18:00:00|10044.9|10036.9|10020.3|10012.3|10063.1|10055.1|10018.3|10010.3|1234
1647281100000|2022-03-14 18:05:00|10019.9|10011.9|10030.1|10022.1|10030.4|10022.4|9999.4|9991.4|1582
1647281400000|2022-03-14 18:10:00|10029.6|10021.6|10027.8|10019.8|10057.4|10050.9|10014.4|10006.4|1603
1647281700000|2022-03-14 18:15:00|10027.9|10019.9|10079|10071|10097.1|10090.1|10027.9|10019.9|2207
1647282000000|2022-03-14 18:20:00|10079.1|10071.1|10139.4|10131.4|10163.2|10156.5|10077|10069|3452
1647282300000|2022-03-14 18:25:00|10139|10131|10157.4|10149.4|10179|10171.9|10103.6|10095.6|9264
1647282600000|2022-03-14 18:30:00|10157.6|10149.6|10087.8|10079.8|10171.7|10163.7|10087.8|10079.8|2523
1647282900000|2022-03-14 18:35:00|10087.4|10079.4|10077.9|10069.9|10120.6|10112.6|10070.3|10062.3|1392
1647283200000|2022-03-14 18:40:00|10078.4|10070.4|10070.6|10062.6|10085.8|10077.8|10053.5|10045.5|1158
1647283500000|2022-03-14 18:45:00|10072.1|10064.1|10060.3|10052.3|10081.2|10073.4|10058.7|10050.7|327
1647283800000|2022-03-14 18:50:00|10060.8|10052.8|10009.3|10001.3|10061.3|10054.8|10006.9|9998.9|1452
1647284100000|2022-03-14 18:55:00|10010|10002|10005.5|9997.5|10013.4|10006.2|9965.3|9957.3|2078
1647284400000|2022-03-14 19:00:00|10005|9997|10003.3|9995.3|10005.5|9999.6|9978.8|9970.8|622
1647284700000|2022-03-14 19:05:00|10003.7|9995.7|10011.4|10003.4|10026.7|10018.7|9998.4|9990.4|576
1647285000000|2022-03-14 19:10:00|10011.5|10003.5|10002.4|9994.4|10017.1|10009.1|9989.1|9981.1|536
1647285300000|2022-03-14 19:15:00|10000.8|9992.8|10002.7|9994.7|10011.1|10003.1|9988.5|9981.4|415
1647285600000|2022-03-14 19:20:00|10000.2|9992.2|10008.2|10000.2|10014.5|10006.9|9997.3|9989.5|328
1647285900000|2022-03-14 19:25:00|10004.9|9996.9|9991.1|9983.1|10014.7|10006.7|9986.5|9978.5|453
1647286200000|2022-03-14 19:30:00|9992.7|9984.7|10014.2|10006.2|10015.2|10008.4|9978.8|9970.8|657
1647286500000|2022-03-14 19:35:00|10014.3|10006.3|10009.2|10001.2|10030.6|10022.6|10003.3|9995.3|527
1647286800000|2022-03-14 19:40:00|10009.8|10001.8|9999.1|9991.1|10015.1|10007.1|9999.1|9991.1|325
1647287100000|2022-03-14 19:45:00|9999.3|9991.3|10000.2|9992.2|10011.5|10003.5|9988.6|9980.6|387
1647287400000|2022-03-14 19:50:00|10003|9995|10041.7|10033.7|10055.8|10047.8|9986|9979|1243
1647287700000|2022-03-14 19:55:00|10042.6|10034.6|10073.1|10065.1|10077.4|10069.9|10042.6|10034.6|741
1647288000000|2022-03-14 20:00:00|10072.7|10064.7|10031.1|10023.1|10072.8|10065.1|10030|10022|509
1647288300000|2022-03-14 20:05:00|10030.9|10022.9|10064.5|10056.5|10078.5|10070.5|10030.5|10022.5|351
1647288600000|2022-03-14 20:10:00|10064.4|10056.4|10073|10065|10073.1|10065.1|10053.1|10047.6|157
1647288900000|2022-03-14 20:15:00|10072.8|10064.8|10065.4|10057.4|10086.9|10078.9|10065.4|10057.4|278
1647289200000|2022-03-14 20:20:00|10065.5|10057.5|10074.4|10066.4|10082.4|10074.4|10060.3|10052.3|152
1647289500000|2022-03-14 20:25:00|10073.8|10065.8|10093.1|10085.1|10094.4|10086.4|10070.7|10062.7|120
1647289800000|2022-03-14 20:30:00|10093.7|10085.7|10062.9|10054.9|10095.8|10087.8|10062.4|10054.8|196
1647290100000|2022-03-14 20:35:00|10062.4|10054.4|10074.4|10066.4|10076.4|10068.4|10056.4|10049.4|76
1647290400000|2022-03-14 20:40:00|10074.9|10066.9|10059.2|10051.2|10081.9|10073.9|10057.2|10049.2|139
1647290700000|2022-03-14 20:45:00|10058.7|10050.7|10067.5|10059.5|10068.8|10060.8|10055.1|10047.1|131
1647291000000|2022-03-14 20:50:00|10067|10059|10071.3|10063.3|10076.4|10068.4|10055|10047|263
1647291300000|2022-03-14 20:55:00|10071.7|10063.7|10065.9|10057.9|10075|10067|10058.2|10050.2|305
1647295200000|2022-03-14 22:00:00|10085.8|10081.8|10096.9|10088.9|10116.6|10110.8|10071|10063|295
1647295500000|2022-03-14 22:05:00|10096.8|10088.8|10087.6|10079.6|10099.3|10092.2|10086.8|10078.8|104
1647295800000|2022-03-14 22:10:00|10087.2|10079.2|10111.3|10103.3|10113.1|10108|10087|10079|182
1647296100000|2022-03-14 22:15:00|10111.2|10103.2|10120|10112|10128.9|10121|10103.8|10095.8|142
1647296400000|2022-03-14 22:20:00|10120.1|10112.1|10118.5|10110.5|10122.5|10114.5|10111.9|10103.9|52
1647296700000|2022-03-14 22:25:00|10118.6|10110.6|10112.3|10104.3|10120.9|10112.9|10111.8|10103.8|39
1647297000000|2022-03-14 22:30:00|10111.8|10103.8|10114.5|10106.5|10116.6|10108.6|10098.3|10090.3|92
1647297300000|2022-03-14 22:35:00|10114.4|10106.4|10114.5|10106.5|10122.5|10114.5|10112.6|10105.9|71
1647297600000|2022-03-14 22:40:00|10114.6|10106.6|10114.6|10106.6|10115|10107|10103.5|10095.5|83
1647297900000|2022-03-14 22:45:00|10114.5|10106.5|10110.2|10102.2|10116.9|10110.1|10108.1|10100.1|172
1647298200000|2022-03-14 22:50:00|10114.2|10106.2|10109.7|10101.7|10114.8|10106.8|10105.9|10098.7|53
1647298500000|2022-03-14 22:55:00|10108.7|10100.7|10107.3|10099.3|10112.6|10106.7|10103|10095|81
1647298800000|2022-03-14 23:00:00|10107.4|10099.4|10069.6|10061.6|10108|10100|10068.6|10060.6|210
1647299100000|2022-03-14 23:05:00|10069.5|10061.5|10088.5|10080.5|10094.6|10086.6|10059.6|10051.6|186
1647299400000|2022-03-14 23:10:00|10088.6|10080.6|10086.2|10078.2|10091.9|10083.9|10073.5|10065.5|124
1647299700000|2022-03-14 23:15:00|10085.7|10077.7|10079.2|10071.2|10085.7|10077.7|10072.9|10064.9|56
1647300000000|2022-03-14 23:20:00|10079.1|10071.1|10079.3|10071.3|10080.7|10073.4|10072.6|10065.8|94
1647300300000|2022-03-14 23:25:00|10079.4|10071.4|10072.5|10064.5|10080|10072|10067.7|10059.7|70
1647300600000|2022-03-14 23:30:00|10072|10064|10093.7|10085.7|10096.4|10088.4|10071.6|10063.6|71
1647300900000|2022-03-14 23:35:00|10093.8|10085.8|10091.8|10083.8|10096.7|10088.7|10080.8|10072.8|72
1647301200000|2022-03-14 23:40:00|10091.7|10083.7|10080.8|10072.8|10091.7|10084.4|10078.8|10070.8|49
1647301500000|2022-03-14 23:45:00|10080.3|10072.3|10044.2|10036.2|10080.3|10072.3|10039.1|10031.1|194
1647301800000|2022-03-14 23:50:00|10043.8|10035.8|10019.3|10011.3|10043.9|10035.9|10017.7|10009.7|225
1647302100000|2022-03-14 23:55:00|10019.4|10011.4|10004.9|9996.9|10021.1|10014.3|10000.4|9992.9|230
1647302400000|2022-03-15 00:00:00|10005.3|9997.3|10016.8|10008.8|10029.2|10021.2|9997.1|9989.1|593
1647302700000|2022-03-15 00:05:00|10016.5|10008.5|9989.5|9981.5|10024.9|10016.9|9987.5|9979.5|372
1647303000000|2022-03-15 00:10:00|9988.6|9980.6|10002.9|9994.9|10014.2|10006.2|9987.6|9979.6|170
1647303300000|2022-03-15 00:15:00|10001.3|9993.3|10004.3|9996.3|10012.4|10004.4|9995.2|9987.2|124
1647303600000|2022-03-15 00:20:00|10004.2|9996.2|10004.1|9996.1|10011.1|10003.1|9992.1|9986.1|81
1647303900000|2022-03-15 00:25:00|10004.2|9996.2|9989.2|9981.2|10005.8|9997.8|9987.6|9979.6|121
1647304200000|2022-03-15 00:30:00|9989.7|9981.7|9944.3|9936.3|9995.1|9987.1|9937.3|9929.7|680
1647304500000|2022-03-15 00:35:00|9943.8|9935.8|9940.3|9932.3|9962.8|9954.8|9935.6|9927.6|365
1647304800000|2022-03-15 00:40:00|9940.8|9932.8|9959.1|9951.1|9959.6|9951.6|9925.1|9917.1|379
1647305100000|2022-03-15 00:45:00|9959.6|9951.6|9929.2|9921.2|9960.4|9952.4|9915.2|9907.2|249
1647305400000|2022-03-15 00:50:00|9930.2|9922.2|9901|9893|9931.4|9923.5|9891.3|9883.3|544
1647305700000|2022-03-15 00:55:00|9900.5|9892.5|9913.5|9905.5|9924.5|9916.5|9894.4|9886.4|411
1647306000000|2022-03-15 01:00:00|9913.9|9905.9|9892|9884|9957.9|9949.9|9884|9877.2|729
1647306300000|2022-03-15 01:05:00|9892.1|9884.1|9903.2|9895.2|9907.8|9900.6|9879.2|9873.1|467
1647306600000|2022-03-15 01:10:00|9900.9|9892.9|9886.1|9878.1|9916.9|9908.9|9869.2|9861.2|566
1647306900000|2022-03-15 01:15:00|9885.4|9877.4|9776.8|9768.8|9886.6|9878.6|9744.4|9736.4|2119
1647307200000|2022-03-15 01:20:00|9778.3|9770.3|9750|9742|9786.7|9778.7|9712.9|9704.9|1761
1647307500000|2022-03-15 01:25:00|9750.4|9742.4|9752.4|9744.4|9753.8|9746.1|9698.8|9690.8|1124
1647307800000|2022-03-15 01:30:00|9752.3|9744.3|9747.6|9739.6|9777.9|9769.9|9714.2|9706.2|845
1647308100000|2022-03-15 01:35:00|9747.5|9739.5|9711.4|9703.4|9747.5|9739.5|9707.5|9699.5|610
1647308400000|2022-03-15 01:40:00|9711.5|9703.5|9653.9|9645.9|9725.9|9717.9|9644|9636|1475
1647308700000|2022-03-15 01:45:00|9653.6|9645.6|9625.2|9617.2|9668.7|9660.7|9610.3|9603.4|1183
1647309000000|2022-03-15 01:50:00|9624.9|9616.9|9561.9|9553.9|9626.2|9618.2|9548.1|9540.1|2106
1647309300000|2022-03-15 01:55:00|9562|9554|9621.5|9613.5|9623.1|9615.1|9560.1|9552.1|1188
1647309600000|2022-03-15 02:00:00|9620.6|9612.6|9642.2|9634.2|9665.1|9657.1|9589.5|9581.5|1288
1647309900000|2022-03-15 02:05:00|9642.1|9634.1|9675.9|9667.9|9685.7|9677.7|9637.1|9629.1|857
1647310200000|2022-03-15 02:10:00|9674.6|9666.6|9714.9|9706.9|9726.6|9720.2|9652.4|9644.4|879
1647310500000|2022-03-15 02:15:00|9715.2|9707.2|9720.9|9712.9|9728.9|9720.9|9693.4|9685.4|668
1647310800000|2022-03-15 02:20:00|9720.8|9712.8|9700.5|9692.5|9735.8|9727.8|9696.7|9688.7|651
1647311100000|2022-03-15 02:25:00|9700.3|9692.3|9693.6|9685.6|9724|9716|9690.6|9682.6|306
1647311400000|2022-03-15 02:30:00|9692.1|9684.1|9751.7|9743.7|9763.7|9755.7|9691.9|9683.9|864
1647311700000|2022-03-15 02:35:00|9751.3|9743.3|9757.5|9749.5|9771.9|9764.3|9730.2|9722.2|583
1647312000000|2022-03-15 02:40:00|9758.3|9750.3|9765.3|9757.3|9777.7|9769.7|9726.1|9718.1|648
1647312300000|2022-03-15 02:45:00|9764.5|9756.5|9754.9|9746.9|9796.2|9789.3|9753.8|9745.8|539
1647312600000|2022-03-15 02:50:00|9755|9747|9801.8|9793.8|9809.6|9801.6|9752.7|9744.7|378
1647312900000|2022-03-15 02:55:00|9799.7|9795.7|9795|9787|9807|9799|9767.8|9759.8|680
1647313200000|2022-03-15 03:00:00|9794.9|9786.9|9777|9769|9797.3|9789.3|9770|9764.7|264
1647313500000|2022-03-15 03:05:00|9777.4|9769.4|9792.5|9784.5|9810|9802|9777.4|9769.4|336
1647313800000|2022-03-15 03:10:00|9792.6|9784.6|9785.6|9777.6|9808.9|9800.9|9783|9776|321
1647314100000|2022-03-15 03:15:00|9785.2|9777.2|9757.2|9749.2|9785.5|9777.5|9744.4|9737.7|593
1647314400000|2022-03-15 03:20:00|9757.4|9749.4|9766.2|9758.2|9794.7|9786.7|9746.2|9738.2|496
1647314700000|2022-03-15 03:25:00|9767|9759|9721.6|9713.6|9767|9759|9716.4|9708.4|450
1647315000000|2022-03-15 03:30:00|9721.7|9713.7|9749.2|9741.2|9759.8|9751.8|9721.2|9713.2|251
1647315300000|2022-03-15 03:35:00|9750.8|9742.8|9758.7|9750.7|9769.9|9761.9|9735.7|9727.7|390
1647315600000|2022-03-15 03:40:00|9758.8|9750.8|9750.6|9742.6|9764.8|9757.6|9745.6|9737.6|265
1647315900000|2022-03-15 03:45:00|9750.2|9742.2|9754.9|9746.9|9763.8|9755.8|9745.7|9737.7|152
1647316200000|2022-03-15 03:50:00|9754.5|9746.5|9755.7|9747.7|9767.1|9759.1|9749.8|9741.8|154
1647316500000|2022-03-15 03:55:00|9755.6|9747.6|9755.4|9747.4|9763|9755|9749.2|9741.5|128
1647316800000|2022-03-15 04:00:00|9754.9|9746.9|9757.3|9749.3|9760.4|9752.4|9724.9|9716.9|269
1647317100000|2022-03-15 04:05:00|9757.4|9749.4|9745.7|9737.7|9757.9|9750.2|9736.4|9728.4|160
1647317400000|2022-03-15 04:10:00|9746.2|9738.2|9744.5|9736.5|9748.4|9740.4|9735.2|9727.2|145
1647317700000|2022-03-15 04:15:00|9744.4|9736.4|9749.5|9741.5|9758.5|9751.5|9741.4|9733.4|107
1647318000000|2022-03-15 04:20:00|9750.3|9742.3|9745.2|9737.2|9752|9744|9738|9730|108
1647318300000|2022-03-15 04:25:00|9745.1|9737.1|9725.5|9717.5|9750.1|9742.1|9725|9717|134
1647318600000|2022-03-15 04:30:00|9725.9|9717.9|9721.2|9713.2|9734|9726|9705.7|9699.2|298
1647318900000|2022-03-15 04:35:00|9721.6|9713.6|9731.6|9723.6|9736.6|9728.6|9717.9|9711.1|176
1647319200000|2022-03-15 04:40:00|9731.5|9723.5|9721.1|9713.1|9732.1|9724.1|9718.4|9710.4|77
1647319500000|2022-03-15 04:45:00|9721.5|9713.5|9707.7|9699.7|9727|9719.2|9687.9|9679.9|341
1647319800000|2022-03-15 04:50:00|9708.2|9700.2|9698.5|9690.5|9713|9705|9678|9670|278
1647320100000|2022-03-15 04:55:00|9698.8|9690.8|9693.6|9685.6|9702.3|9696.6|9689.6|9681.6|96
1647320400000|2022-03-15 05:00:00|9694.1|9686.1|9686.3|9678.3|9704.5|9696.5|9681.9|9675|183
1647320700000|2022-03-15 05:05:00|9685.8|9677.8|9704.9|9696.9|9716.1|9708.1|9674.5|9666.5|313
1647321000000|2022-03-15 05:10:00|9704.4|9696.4|9666.3|9658.3|9706.5|9698.5|9657.8|9652.4|384
1647321300000|2022-03-15 05:15:00|9667.9|9659.9|9636.9|9628.9|9673.3|9665.3|9629.1|9621.1|571
1647321600000|2022-03-15 05:20:00|9636.1|9628.1|9639.7|9631.7|9647.3|9639.3|9633.1|9626.6|201
1647321900000|2022-03-15 05:25:00|9639.2|9631.2|9664|9656|9677.5|9669.5|9637.8|9631.2|352
1647322200000|2022-03-15 05:30:00|9663.9|9655.9|9677.6|9669.6|9698.7|9690.7|9660.7|9652.7|565
1647322500000|2022-03-15 05:35:00|9676|9668|9701.3|9693.3|9716|9708|9671.6|9663.6|439
1647322800000|2022-03-15 05:40:00|9701.2|9693.2|9701.4|9693.4|9711.5|9703.5|9691.1|9683.8|240
1647323100000|2022-03-15 05:45:00|9701.5|9693.5|9693|9685|9709.4|9701.4|9678.9|9670.9|248
1647323400000|2022-03-15 05:50:00|9691.4|9687.4|9697.1|9689.1|9715.1|9707.1|9685.3|9677.3|235
1647323700000|2022-03-15 05:55:00|9696.7|9688.7|9713.9|9705.9|9723.7|9715.7|9689.1|9681.1|386
1647324000000|2022-03-15 06:00:00|9713.8|9705.8|9732|9724|9732.5|9724.5|9704|9696.2|207
1647324300000|2022-03-15 06:05:00|9731.8|9723.8|9727.6|9719.6|9738.5|9730.5|9718.4|9710.4|261
1647324600000|2022-03-15 06:10:00|9727.2|9719.2|9735.6|9727.6|9747.7|9739.7|9721.8|9715|408
1647324900000|2022-03-15 06:15:00|9736|9728|9701.7|9693.7|9742.6|9734.6|9692.7|9684.7|356
1647325200000|2022-03-15 06:20:00|9701.5|9693.5|9653.5|9645.5|9709.1|9701.1|9649|9641|470
1647325500000|2022-03-15 06:25:00|9653.4|9645.4|9639.1|9631.1|9661.7|9653.7|9616.7|9608.7|737
1647325800000|2022-03-15 06:30:00|9639.9|9631.9|9639.4|9631.4|9671.1|9663.1|9634.8|9626.8|561
1647326100000|2022-03-15 06:35:00|9639.3|9631.3|9637.4|9629.4|9652.1|9644.1|9617.5|9609.5|413
1647326400000|2022-03-15 06:40:00|9636.9|9628.9|9616.7|9608.7|9645.9|9637.9|9602.3|9594.3|483
1647326700000|2022-03-15 06:45:00|9617.3|9609.3|9586.8|9578.8|9617.3|9609.3|9585|9577|504
1647327000000|2022-03-15 06:50:00|9587.3|9579.3|9581.5|9573.5|9598.7|9590.7|9573.4|9565.4|659
1647327300000|2022-03-15 06:55:00|9580.1|9572.1|9596.7|9588.7|9597.6|9589.6|9568.2|9561.9|436
1647327600000|2022-03-15 07:00:00|9596.2|9588.2|9613.2|9605.2|9631.5|9623.5|9594.7|9586.7|680
1647327900000|2022-03-15 07:05:00|9615.7|9607.7|9646.2|9638.2|9648|9640|9609.9|9601.9|509
1647328200000|2022-03-15 07:10:00|9646.6|9638.6|9675.6|9667.6|9676.1|9668.1|9619.7|9611.7|693
1647328500000|2022-03-15 07:15:00|9675.7|9667.7|9686|9678|9697.8|9689.8|9654.5|9646.5|727
1647328800000|2022-03-15 07:20:00|9686.1|9678.1|9681.2|9673.2|9697.9|9689.9|9663.7|9655.7|515
1647329100000|2022-03-15 07:25:00|9682.9|9674.9|9672.8|9664.8|9682.9|9674.9|9652|9644|621
1647329400000|2022-03-15 07:30:00|9671.3|9663.3|9624.4|9616.4|9682|9674|9616.3|9608.3|739
1647329700000|2022-03-15 07:35:00|9624.5|9616.5|9660.7|9652.7|9668.8|9660.8|9623.9|9615.9|472
1647330000000|2022-03-15 07:40:00|9659.8|9651.8|9631.3|9623.3|9667.4|9659.4|9612.8|9604.8|651
1647330300000|2022-03-15 07:45:00|9630.8|9622.8|9639.9|9631.9|9643.4|9635.4|9606.1|9598.7|644
1647330600000|2022-03-15 07:50:00|9639.8|9631.8|9575.4|9567.4|9641.2|9633.2|9560.3|9553.5|830
1647330900000|2022-03-15 07:55:00|9575.9|9567.9|9602.7|9594.7|9607.5|9599.5|9566.7|9558.9|727
1647331200000|2022-03-15 08:00:00|9602.8|9594.8|9588.9|9580.9|9625.4|9617.4|9582.7|9574.8|751
1647331500000|2022-03-15 08:05:00|9588.8|9580.8|9596.4|9588.4|9602.2|9594.2|9568|9560|884
1647331800000|2022-03-15 08:10:00|9596.3|9588.3|9602.9|9594.9|9611|9603|9559|9551|1349
1647332100000|2022-03-15 08:15:00|9603.2|9595.2|9581.3|9573.3|9609.6|9601.6|9563|9555|759
1647332400000|2022-03-15 08:20:00|9582.1|9574.1|9587.7|9579.7|9606|9599.1|9572.6|9564.6|543
1647332700000|2022-03-15 08:25:00|9587.2|9579.2|9590|9582|9605.8|9597.8|9534.7|9527.5|1683
1647333000000|2022-03-15 08:30:00|9589.7|9581.7|9589.6|9581.6|9595.4|9587.4|9549.5|9541.5|1189
1647333300000|2022-03-15 08:35:00|9590.5|9582.5|9593.2|9585.2|9608.1|9601.5|9577.1|9569.1|748
1647333600000|2022-03-15 08:40:00|9593.7|9585.7|9600.7|9592.7|9603.1|9595.1|9579|9571|794
1647333900000|2022-03-15 08:45:00|9601.2|9593.2|9629.1|9621.1|9643.2|9635.2|9593.7|9585.7|860
1647334200000|2022-03-15 08:50:00|9628.7|9620.7|9624.6|9616.6|9636.8|9628.8|9607.2|9599.2|783
1647334500000|2022-03-15 08:55:00|9624.8|9616.8|9597.7|9589.7|9635.9|9627.9|9597.7|9589.7|578
1647334800000|2022-03-15 09:00:00|9600.2|9592.2|9596.7|9588.7|9614|9607.7|9571.5|9563.5|853
1647335100000|2022-03-15 09:05:00|9595.7|9587.7|9619.1|9611.1|9627.7|9619.7|9589.7|9581.7|834
1647335400000|2022-03-15 09:10:00|9617.1|9609.1|9629|9621|9648|9640.4|9605.7|9597.7|809
1647335700000|2022-03-15 09:15:00|9628.9|9620.9|9622.3|9614.3|9640.4|9632.4|9605.4|9597.4|755
1647336000000|2022-03-15 09:20:00|9623.2|9615.2|9638.6|9630.6|9641.7|9635.6|9615.1|9607.1|464
1647336300000|2022-03-15 09:25:00|9638.1|9630.1|9620.6|9612.6|9653.8|9645.8|9620.5|9612.5|483
1647336600000|2022-03-15 09:30:00|9621|9613|9646.4|9638.4|9647|9639|9614.4|9606.4|403
1647336900000|2022-03-15 09:35:00|9645.8|9637.8|9605.2|9597.2|9653.1|9645.1|9596.4|9589.7|481
1647337200000|2022-03-15 09:40:00|9605.7|9597.7|9577.3|9569.3|9613.1|9605.4|9556.7|9548.7|1165
1647337500000|2022-03-15 09:45:00|9575.1|9567.1|9537.7|9529.7|9576.3|9568.3|9534.5|9526.5|1313
1647337800000|2022-03-15 09:50:00|9537.5|9529.5|9549.7|9541.7|9557.7|9549.7|9532.1|9524.1|911
1647338100000|2022-03-15 09:55:00|9550.2|9542.2|9554.8|9546.8|9572.6|9564.6|9546|9538|457
1647338400000|2022-03-15 10:00:00|9555.1|9547.1|9549.2|9541.2|9565.4|9559.5|9547.7|9539.7|460
1647338700000|2022-03-15 10:05:00|9548.9|9540.9|9559.5|9551.5|9570.1|9562.4|9539.9|9531.9|495
1647339000000|2022-03-15 10:10:00|9559.6|9551.6|9583.6|9575.6|9598.6|9590.6|9557.6|9549.6|807
1647339300000|2022-03-15 10:15:00|9583.5|9575.5|9578.9|9570.9|9596.7|9588.7|9567.9|9559.9|480
1647339600000|2022-03-15 10:20:00|9578.8|9570.8|9577.1|9569.1|9594.1|9587.9|9570.5|9562.5|393
1647339900000|2022-03-15 10:25:00|9577.2|9569.2|9590.8|9582.8|9595.3|9587.3|9577.2|9569.2|297
1647340200000|2022-03-15 10:30:00|9590.9|9582.9|9617.9|9609.9|9621.9|9613.9|9584.3|9576.3|568
1647340500000|2022-03-15 10:35:00|9616.3|9608.3|9616.5|9608.5|9623.3|9615.3|9610.4|9602.4|455
1647340800000|2022-03-15 10:40:00|9616.6|9608.6|9630.5|9622.5|9633.9|9626.9|9613.7|9605.7|533
1647341100000|2022-03-15 10:45:00|9630.3|9622.3|9604.8|9596.8|9630.3|9622.3|9603.3|9595.3|583
1647341400000|2022-03-15 10:50:00|9604.4|9596.4|9608.4|9600.4|9612.2|9604.4|9597.3|9591.4|324
1647341700000|2022-03-15 10:55:00|9607.9|9599.9|9560.9|9552.9|9607.9|9599.9|9551.6|9543.6|946
1647342000000|2022-03-15 11:00:00|9561.4|9553.4|9519.7|9511.7|9566.4|9558.4|9506.7|9499.8|1256
1647342300000|2022-03-15 11:05:00|9520.2|9512.2|9391.6|9383.6|9528.5|9522.3|9350.7|9342.7|3940
1647342600000|2022-03-15 11:10:00|9391.8|9383.8|9354.9|9346.9|9421.1|9413.1|9323.3|9315.3|3055
1647342900000|2022-03-15 11:15:00|9354.8|9346.8|9329.2|9321.2|9392.3|9384.3|9307.5|9299.5|1976
1647343200000|2022-03-15 11:20:00|9328.7|9320.7|9295|9291|9338|9330.6|9248.6|9240.6|3679
1647343500000|2022-03-15 11:25:00|9293.8|9289.8|9344.8|9336.8|9356.4|9348.4|9286.1|9278.1|2393
1647343800000|2022-03-15 11:30:00|9344.7|9336.7|9312.2|9304.2|9371.1|9363.1|9311.5|9304.2|1790
1647344100000|2022-03-15 11:35:00|9312.6|9304.6|9341.5|9333.5|9364.3|9356.3|9308.2|9300.2|1709
1647344400000|2022-03-15 11:40:00|9342|9334|9412.3|9404.3|9421.8|9415.8|9341.4|9333.4|2243
1647344700000|2022-03-15 11:45:00|9413.1|9405.1|9459.4|9451.4|9463.6|9455.6|9409.6|9401.6|2461
1647345000000|2022-03-15 11:50:00|9459|9451|9451.9|9443.9|9471|9463|9449.4|9441.4|1268
1647345300000|2022-03-15 11:55:00|9452.9|9444.9|9412.9|9404.9|9452.9|9446.3|9387.4|9379.4|1412
1647345600000|2022-03-15 12:00:00|9412.8|9404.8|9455.1|9447.1|9455.2|9447.2|9399.2|9391.2|1241
1647345900000|2022-03-15 12:05:00|9454.1|9446.1|9415|9407|9454.4|9446.4|9413.4|9405.4|1058
1647346200000|2022-03-15 12:10:00|9414.9|9406.9|9353.9|9345.9|9417.8|9409.8|9344.5|9336.5|1916
1647346500000|2022-03-15 12:15:00|9354.4|9346.4|9419.5|9411.5|9427|9419|9340.9|9334.2|1758
1647346800000|2022-03-15 12:20:00|9419.3|9411.3|9391.3|9383.3|9435.4|9427.4|9389.6|9381.6|1285
1647347100000|2022-03-15 12:25:00|9390.8|9382.8|9456.5|9448.5|9467.6|9459.6|9384.8|9376.8|1305
1647347400000|2022-03-15 12:30:00|9456.4|9448.4|9485.5|9477.5|9493.1|9485.1|9454.9|9446.9|2456
1647347700000|2022-03-15 12:35:00|9485|9477|9536|9528|9544.9|9537.6|9468|9460.7|2423
1647348000000|2022-03-15 12:40:00|9535.9|9527.9|9547.4|9539.4|9557.1|9549.1|9525.2|9517.2|2011
1647348300000|2022-03-15 12:45:00|9547.5|9539.5|9557.2|9549.2|9567.9|9561.5|9529.6|9521.6|1650
1647348600000|2022-03-15 12:50:00|9556.2|9548.2|9524.1|9516.1|9570.7|9562.7|9522.6|9515.1|1555
1647348900000|2022-03-15 12:55:00|9524.6|9516.6|9521|9513|9536.8|9528.8|9498.6|9492.6|2015
1647349200000|2022-03-15 13:00:00|9523|9515|9529.7|9521.7|9536.2|9528.2|9438.3|9432.2|5273
1647349500000|2022-03-15 13:05:00|9529.3|9521.3|9554.2|9546.2|9584.3|9577.3|9529.3|9521.3|3387
1647349800000|2022-03-15 13:10:00|9553.4|9545.4|9480|9472|9562.2|9554.7|9468.7|9460.7|3343
1647350100000|2022-03-15 13:15:00|9479.6|9471.6|9523.4|9515.4|9541.2|9533.2|9452.8|9444.8|2977
1647350400000|2022-03-15 13:20:00|9523.5|9515.5|9503|9495|9527.5|9519.9|9464.5|9456.5|2228
1647350700000|2022-03-15 13:25:00|9503.1|9495.1|9497.8|9493.8|9545.2|9537.2|9492.4|9484.9|2466
1647351000000|2022-03-15 13:30:00|9501.3|9493.3|9460.7|9452.7|9501.3|9493.3|9437.3|9429.3|3681
1647351300000|2022-03-15 13:35:00|9460.1|9452.1|9530.6|9522.6|9538.4|9530.9|9450.6|9442.6|2975
1647351600000|2022-03-15 13:40:00|9529.8|9521.8|9481.5|9473.5|9549.9|9544|9476.6|9468.6|2501
1647351900000|2022-03-15 13:45:00|9481.9|9473.9|9488.8|9480.8|9512.7|9505.1|9460.1|9452.1|1987
1647352200000|2022-03-15 13:50:00|9488.6|9480.6|9469.6|9461.6|9505.3|9497.3|9457.7|9449.7|2176
1647352500000|2022-03-15 13:55:00|9469.7|9461.7|9431.6|9423.6|9505.2|9497.7|9430.4|9422.4|2441
1647352800000|2022-03-15 14:00:00|9431.2|9423.2|9398.9|9390.9|9447.6|9439.6|9387.5|9379.5|4145
1647353100000|2022-03-15 14:05:00|9399.1|9391.1|9356.1|9348.1|9423.7|9415.7|9342.6|9334.6|4182
1647353400000|2022-03-15 14:10:00|9355.7|9347.7|9341.2|9333.2|9370.6|9362.6|9298.1|9291|4112
1647353700000|2022-03-15 14:15:00|9340.3|9332.3|9334.3|9326.3|9358.6|9350.6|9297.3|9291|3184
1647354000000|2022-03-15 14:20:00|9334.5|9326.5|9378.9|9370.9|9391.8|9385.6|9332.2|9324.2|3491
1647354300000|2022-03-15 14:25:00|9378.7|9370.7|9325.5|9317.5|9395.7|9387.7|9320|9312|2503
1647354600000|2022-03-15 14:30:00|9325.6|9317.6|9328.6|9320.6|9344.5|9336.8|9303|9298.5|2577
1647354900000|2022-03-15 14:35:00|9329|9321|9336.9|9328.9|9369.8|9362.3|9310.2|9305.2|2490
1647355200000|2022-03-15 14:40:00|9337.3|9329.3|9367|9359|9403.3|9395.3|9319.2|9311.2|2257
1647355500000|2022-03-15 14:45:00|9367.5|9359.5|9467.6|9459.6|9482.4|9474.4|9365.5|9357.5|3530
1647355800000|2022-03-15 14:50:00|9467|9459|9458.8|9450.8|9485.6|9479.6|9436.6|9430.5|2555
1647356100000|2022-03-15 14:55:00|9458.7|9450.7|9403.3|9395.3|9458.7|9450.7|9399.6|9391.6|2142
1647356400000|2022-03-15 15:00:00|9403.2|9395.2|9358.1|9350.1|9403.2|9395.2|9336.9|9330.8|2745
1647356700000|2022-03-15 15:05:00|9358.5|9350.5|9334|9326|9375.5|9368.1|9330.2|9324|1931
1647357000000|2022-03-15 15:10:00|9331.5|9327.5|9318.7|9310.7|9349.8|9342.2|9303.9|9297.4|2375
1647357300000|2022-03-15 15:15:00|9318.3|9310.3|9375.8|9367.8|9376.2|9368.2|9310.8|9302.8|1727
1647357600000|2022-03-15 15:20:00|9376.8|9368.8|9345.8|9337.8|9388.4|9380.8|9342.8|9335.7|1603
1647357900000|2022-03-15 15:25:00|9346.2|9338.2|9291.7|9283.7|9347.7|9340.5|9260.9|9253.8|4686
1647358200000|2022-03-15 15:30:00|9292.1|9284.1|9324.9|9316.9|9325.3|9319.4|9267.3|9259.8|3484
1647358500000|2022-03-15 15:35:00|9324.8|9316.8|9328.3|9320.3|9329.5|9322.4|9279.7|9273.7|2452
1647358800000|2022-03-15 15:40:00|9328.2|9320.2|9326.8|9318.8|9343.4|9336.9|9298.5|9290.5|2968
1647359100000|2022-03-15 15:45:00|9327.8|9319.8|9363.1|9355.1|9381.2|9375.1|9327.8|9319.8|3156
1647359400000|2022-03-15 15:50:00|9364.1|9356.1|9400|9392|9425.4|9418.4|9364.1|9356.1|3155
1647359700000|2022-03-15 15:55:00|9399.9|9391.9|9490|9482|9493.1|9485.1|9397|9389|6581
1647360000000|2022-03-15 16:00:00|9490.3|9482.3|9524.4|9516.4|9555|9547.5|9474.9|9466.9|4604
1647360300000|2022-03-15 16:05:00|9524.8|9516.8|9489.2|9481.2|9536.4|9528.4|9465.4|9458.3|3728
1647360600000|2022-03-15 16:10:00|9489.6|9481.6|9497.5|9489.5|9530.3|9522.3|9478.5|9470.5|2580
1647360900000|2022-03-15 16:15:00|9496.2|9488.2|9548|9540|9590.4|9582.4|9494|9486|3332
1647361200000|2022-03-15 16:20:00|9545.1|9541.1|9547.6|9539.6|9595.3|9589.1|9542.5|9534.5|2797
1647361500000|2022-03-15 16:25:00|9546.6|9538.6|9608.4|9600.4|9629.1|9622|9538.2|9530.2|3081
1647361800000|2022-03-15 16:30:00|9607.9|9599.9|9592.2|9584.2|9616|9608|9567.6|9559.6|2142
1647362100000|2022-03-15 16:35:00|9592.3|9584.3|9552.2|9544.2|9603.7|9596.2|9548.8|9544.2|2325
1647362400000|2022-03-15 16:40:00|9550.7|9542.7|9552.8|9544.8|9587.7|9579.7|9542.5|9535.3|1911
1647362700000|2022-03-15 16:45:00|9554.7|9546.7|9636.4|9628.4|9640|9632|9554.3|9546.3|2800
1647363000000|2022-03-15 16:50:00|9637.8|9629.8|9681.7|9673.7|9698|9691.5|9627.1|9619.1|2839
1647363300000|2022-03-15 16:55:00|9681.6|9673.6|9648.5|9640.5|9688|9680.1|9643.9|9635.9|1933
1647363600000|2022-03-15 17:00:00|9649|9641|9662.3|9654.3|9684.5|9676.8|9637|9629|1957
1647363900000|2022-03-15 17:05:00|9661.8|9653.8|9605.9|9597.9|9683.5|9675.5|9595.4|9587.4|2447
1647364200000|2022-03-15 17:10:00|9605.3|9597.3|9629.9|9621.9|9632.5|9624.5|9598.4|9592|1298
1647364500000|2022-03-15 17:15:00|9629.8|9621.8|9574.9|9566.9|9629.9|9621.9|9569.5|9561.5|2029
1647364800000|2022-03-15 17:20:00|9574|9566|9555.6|9547.6|9575.2|9569.2|9544.5|9536.5|1819
1647365100000|2022-03-15 17:25:00|9556.1|9548.1|9519.7|9511.7|9564.6|9559.6|9507.8|9499.8|1480
1647365400000|2022-03-15 17:30:00|9520.5|9512.5|9522.3|9514.3|9543.1|9536.5|9491|9483.9|2367
1647365700000|2022-03-15 17:35:00|9522.4|9514.4|9550.3|9542.3|9556.6|9550|9506.9|9498.9|1621
1647366000000|2022-03-15 17:40:00|9549.9|9541.9|9526|9518|9579.5|9572.1|9511.8|9503.8|1788
1647366300000|2022-03-15 17:45:00|9526.1|9518.1|9508|9500|9530|9522|9496.8|9488.8|1372
1647366600000|2022-03-15 17:50:00|9506.5|9502.5|9551.9|9543.9|9562.9|9556.4|9506.2|9498.2|1803
1647366900000|2022-03-15 17:55:00|9553.9|9545.9|9531.4|9523.4|9571.1|9563.1|9525.2|9517.2|1280
1647367200000|2022-03-15 18:00:00|9530.4|9522.4|9536.5|9528.5|9559.2|9551.2|9519.2|9511.2|1313
1647367500000|2022-03-15 18:05:00|9533.6|9525.6|9564.6|9556.6|9589.1|9581.1|9528.1|9520.1|1536
1647367800000|2022-03-15 18:10:00|9564.1|9556.1|9577|9569|9593|9585|9562.1|9554.1|1257
1647368100000|2022-03-15 18:15:00|9576.8|9568.8|9545.3|9537.3|9592.5|9586.5|9536.4|9530.3|2367
1647368400000|2022-03-15 18:20:00|9544.9|9536.9|9507.4|9499.4|9567.4|9560.7|9501.5|9493.5|2993
1647368700000|2022-03-15 18:25:00|9507.6|9499.6|9508.9|9500.9|9537.2|9529.2|9495.9|9489.6|9110
1647369000000|2022-03-15 18:30:00|9509.3|9501.3|9492.6|9484.6|9518.4|9511.8|9443|9435|3164
1647369300000|2022-03-15 18:35:00|9491.7|9483.7|9439.3|9431.3|9491.7|9483.7|9438.2|9430.2|1196
1647369600000|2022-03-15 18:40:00|9439.7|9431.7|9412.9|9404.9|9441.3|9433.3|9400|9393.5|1663
1647369900000|2022-03-15 18:45:00|9413.4|9405.4|9421.2|9413.2|9425.5|9417.5|9401.9|9393.9|633
1647370200000|2022-03-15 18:50:00|9421.1|9413.1|9419.5|9411.5|9422.1|9414.2|9390.7|9384.7|698
1647370500000|2022-03-15 18:55:00|9419.7|9411.7|9428.1|9420.1|9447.2|9439.2|9410|9402|1112
1647370800000|2022-03-15 19:00:00|9429|9421|9428.5|9420.5|9442.1|9434.1|9409.8|9401.8|509
1647371100000|2022-03-15 19:05:00|9430|9422|9452|9444|9453.4|9445.5|9423.9|9415.9|403
1647371400000|2022-03-15 19:10:00|9452.2|9444.2|9462.8|9454.8|9471.4|9463.4|9439.4|9431.4|611
1647371700000|2022-03-15 19:15:00|9463.7|9455.7|9470.4|9462.4|9478.5|9471|9457.7|9449.7|476
1647372000000|2022-03-15 19:20:00|9470.8|9462.8|9439|9431|9471.6|9463.6|9436.8|9429.4|406
1647372300000|2022-03-15 19:25:00|9439.4|9431.4|9456.5|9448.5|9467|9459.5|9431.4|9424.9|489
1647372600000|2022-03-15 19:30:00|9456|9448|9479.5|9471.5|9480.1|9472.1|9456|9448|495
1647372900000|2022-03-15 19:35:00|9479.3|9471.3|9466|9458|9479.3|9471.3|9458.5|9450.5|202
1647373200000|2022-03-15 19:40:00|9463|9455|9440.8|9432.8|9466|9458|9435.1|9427.5|441
1647373500000|2022-03-15 19:45:00|9441.7|9433.7|9431.5|9423.5|9454.8|9446.8|9426|9419.5|332
1647373800000|2022-03-15 19:50:00|9432.4|9424.4|9416.9|9408.9|9438.9|9430.9|9412.5|9405.7|634
1647374100000|2022-03-15 19:55:00|9415.9|9407.9|9413.3|9405.3|9417.4|9409.4|9394.8|9386.8|937
1647374400000|2022-03-15 20:00:00|9412.3|9404.3|9402.7|9394.7|9427.5|9419.5|9397.8|9389.8|734
1647374700000|2022-03-15 20:05:00|9403.2|9395.2|9403.4|9395.4|9415.4|9408.5|9403.2|9395.2|253
1647375000000|2022-03-15 20:10:00|9403.8|9395.8|9395|9387|9408.9|9401.1|9385|9377.5|261
1647375300000|2022-03-15 20:15:00|9394.6|9386.6|9391.1|9383.1|9398.4|9390.4|9382.3|9375.4|239
1647375600000|2022-03-15 20:20:00|9391.5|9383.5|9362.4|9354.4|9391.8|9385.1|9357.6|9351.5|276
1647375900000|2022-03-15 20:25:00|9362|9354|9388.2|9380.2|9390.2|9384.2|9359.5|9351.5|297
1647376200000|2022-03-15 20:30:00|9387.7|9379.7|9352.1|9344.1|9387.7|9379.7|9347.3|9339.3|371
1647376500000|2022-03-15 20:35:00|9352.5|9344.5|9361.4|9353.4|9361.5|9353.5|9336.7|9328.7|316
1647376800000|2022-03-15 20:40:00|9359.2|9351.2|9386.9|9378.9|9388.9|9380.9|9359.2|9351.2|267
1647377100000|2022-03-15 20:45:00|9386.4|9378.4|9381.3|9373.3|9396.5|9389.9|9378.2|9370.2|296
1647377400000|2022-03-15 20:50:00|9381.2|9373.2|9389.9|9381.9|9392.6|9384.7|9373.8|9365.8|146
1647377700000|2022-03-15 20:55:00|9390.4|9382.4|9391.5|9383.5|9399.5|9391.5|9386.2|9378.2|279
1647381600000|2022-03-15 22:00:00|9395.7|9387.7|9440.9|9432.9|9447.9|9439.9|9383.8|9375.8|314
1647381900000|2022-03-15 22:05:00|9439.2|9431.2|9416.4|9408.4|9439.2|9432.4|9394.4|9386.4|200
1647382200000|2022-03-15 22:10:00|9415.5|9407.5|9419.8|9411.8|9427.3|9419.8|9412.1|9404.1|98
1647382500000|2022-03-15 22:15:00|9418.6|9410.6|9414.3|9406.3|9427.1|9419.1|9401.2|9393.2|93
1647382800000|2022-03-15 22:20:00|9415.1|9407.1|9398.2|9390.2|9417.1|9409.1|9395|9387|125
1647383100000|2022-03-15 22:25:00|9398.5|9390.5|9399.3|9391.3|9403|9395.5|9378|9370.4|135
1647383400000|2022-03-15 22:30:00|9399.4|9391.4|9417.6|9409.6|9421.4|9414.5|9399.4|9391.4|110
1647383700000|2022-03-15 22:35:00|9418.1|9410.1|9423.4|9415.4|9433.6|9427.7|9418.1|9410.1|111
1647384000000|2022-03-15 22:40:00|9423.3|9415.3|9431.5|9423.5|9433.7|9425.7|9414|9406|137
1647384300000|2022-03-15 22:45:00|9431|9423|9438.9|9430.9|9444.7|9436.7|9428.4|9421.5|150
1647384600000|2022-03-15 22:50:00|9439.4|9431.4|9432.6|9424.6|9439.4|9431.4|9430|9422|60
1647384900000|2022-03-15 22:55:00|9432.7|9424.7|9439.3|9431.3|9441.2|9433.2|9430.5|9422.5|81
1647385200000|2022-03-15 23:00:00|9439.2|9431.2|9457.7|9449.7|9469.2|9463.2|9438.7|9430.7|279
1647385500000|2022-03-15 23:05:00|9457.6|9449.6|9447.9|9439.9|9457.6|9449.6|9444.2|9436.2|109
1647385800000|2022-03-15 23:10:00|9446.9|9438.9|9440.9|9432.9|9446.9|9438.9|9437.8|9430.9|64
1647386100000|2022-03-15 23:15:00|9440.4|9432.4|9437.2|9429.2|9441.9|9433.9|9429.4|9421.7|81
1647386400000|2022-03-15 23:20:00|9437.3|9429.3|9435.2|9427.2|9446.8|9440|9435.2|9427.2|60
1647386700000|2022-03-15 23:25:00|9434.7|9426.7|9443.6|9435.6|9452.5|9444.5|9434.2|9426.2|93
1647387000000|2022-03-15 23:30:00|9443.2|9435.2|9452.7|9444.7|9454.7|9446.7|9443.2|9435.2|133
1647387300000|2022-03-15 23:35:00|9450.3|9442.3|9443.1|9435.1|9452.5|9444.5|9442.6|9434.6|58
1647387600000|2022-03-15 23:40:00|9443.2|9435.2|9470|9462|9471.9|9464|9443.2|9435.2|122
1647387900000|2022-03-15 23:45:00|9470.1|9462.1|9472.7|9464.7|9486|9480.4|9465|9458.5|149
1647388200000|2022-03-15 23:50:00|9473.1|9465.1|9466.4|9458.4|9476|9468|9461.2|9453.2|93
1647388500000|2022-03-15 23:55:00|9455.5|9447.5|9454.7|9446.7|9464.4|9456.4|9448.7|9440.7|129
1647388800000|2022-03-16 00:00:00|9455|9447|9442.2|9434.2|9467.7|9459.7|9411.3|9403.3|814
1647389100000|2022-03-16 00:05:00|9441.6|9433.6|9460.6|9452.6|9473.2|9465.2|9436.2|9428.2|308
1647389400000|2022-03-16 00:10:00|9462.7|9454.7|9502.2|9494.2|9511.8|9504.3|9462.7|9454.7|458
1647389700000|2022-03-16 00:15:00|9502.7|9498.7|9506.2|9498.2|9509.8|9501.8|9481|9473|201
1647390000000|2022-03-16 00:20:00|9507.4|9499.4|9529.7|9521.7|9530.3|9522.3|9503.7|9495.7|417
1647390300000|2022-03-16 00:25:00|9529.6|9521.6|9517.5|9509.5|9529.6|9521.6|9501.9|9493.9|143
1647390600000|2022-03-16 00:30:00|9517.6|9509.6|9494.6|9486.6|9523.3|9515.3|9489.7|9481.7|217
1647390900000|2022-03-16 00:35:00|9494.5|9486.5|9483.5|9475.5|9496.3|9488.3|9476.8|9468.8|134
1647391200000|2022-03-16 00:40:00|9484|9476|9497.9|9489.9|9509.7|9501.7|9484|9476|91
1647391500000|2022-03-16 00:45:00|9497.8|9489.8|9483.7|9475.7|9497.9|9489.9|9460.5|9452.5|165
1647391800000|2022-03-16 00:50:00|9483.8|9475.8|9477.9|9469.9|9491.7|9483.7|9477.5|9469.5|87
1647392100000|2022-03-16 00:55:00|9477.7|9469.7|9468.2|9460.2|9486.2|9478.2|9464.2|9456.2|172
1647392400000|2022-03-16 01:00:00|9467.7|9459.7|9539.2|9531.2|9548.2|9540.2|9466.2|9458.2|675
1647392700000|2022-03-16 01:05:00|9538.7|9530.7|9529.7|9521.7|9546|9538|9514.1|9506.1|298
1647393000000|2022-03-16 01:10:00|9529.6|9521.6|9577.3|9569.3|9577.3|9569.3|9529.6|9521.6|491
1647393300000|2022-03-16 01:15:00|9576.9|9568.9|9581.5|9573.5|9596.8|9588.8|9574|9566|281
1647393600000|2022-03-16 01:20:00|9581|9573|9568.1|9560.1|9587.9|9579.9|9566|9558|231
1647393900000|2022-03-16 01:25:00|9567.6|9559.6|9607.9|9599.9|9610.5|9602.5|9555.2|9547.2|368
1647394200000|2022-03-16 01:30:00|9608.3|9600.3|9600.5|9592.5|9613.5|9605.5|9582.6|9574.6|309
1647394500000|2022-03-16 01:35:00|9601|9593|9598.9|9590.9|9605.2|9597.2|9571.4|9563.4|402
1647394800000|2022-03-16 01:40:00|9599.7|9591.7|9570.4|9562.4|9608.4|9600.4|9564.6|9556.8|307
1647395100000|2022-03-16 01:45:00|9568.9|9560.9|9572.3|9564.3|9586.5|9578.5|9565.2|9557.2|177
1647395400000|2022-03-16 01:50:00|9571.9|9563.9|9537.6|9529.6|9580.3|9572.3|9536.8|9528.8|308
1647395700000|2022-03-16 01:55:00|9537.2|9529.2|9539.2|9531.2|9555.4|9547.4|9524.7|9516.7|539
1647396000000|2022-03-16 02:00:00|9538.8|9530.8|9554.3|9546.3|9565.2|9559.3|9538.7|9530.7|258
1647396300000|2022-03-16 02:05:00|9554.4|9546.4|9582.2|9574.2|9599.3|9591.5|9553.7|9546.3|387
1647396600000|2022-03-16 02:10:00|9582.1|9574.1|9595.6|9587.6|9595.7|9587.7|9565.7|9557.7|304
1647396900000|2022-03-16 02:15:00|9593.6|9585.6|9610.6|9602.6|9610.6|9603.4|9585.3|9577.3|354
1647397200000|2022-03-16 02:20:00|9610.5|9602.5|9631.1|9623.1|9631.7|9623.7|9610.1|9602.1|491
1647397500000|2022-03-16 02:25:00|9631.6|9623.6|9621.3|9613.3|9640.1|9632.1|9617.2|9609.2|402
1647397800000|2022-03-16 02:30:00|9621|9613|9600.1|9592.1|9626.7|9618.7|9597.7|9589.7|408
1647398100000|2022-03-16 02:35:00|9600.3|9592.3|9628.8|9620.8|9630.5|9623.7|9600.3|9592.3|171
1647398400000|2022-03-16 02:40:00|9628.3|9620.3|9611|9603|9632.2|9624.2|9598.7|9590.7|339
1647398700000|2022-03-16 02:45:00|9611.5|9603.5|9617.3|9609.3|9619.7|9611.7|9605.6|9597.6|163
1647399000000|2022-03-16 02:50:00|9616.3|9608.3|9630.6|9622.6|9633.1|9625.7|9599.8|9591.8|412
1647399300000|2022-03-16 02:55:00|9630.7|9622.7|9603.2|9595.2|9643.4|9635.4|9602.7|9594.7|369
1647399600000|2022-03-16 03:00:00|9602.7|9594.7|9621.6|9613.6|9623.6|9615.6|9599.7|9591.7|217
1647399900000|2022-03-16 03:05:00|9621.1|9613.1|9614.9|9606.9|9622|9614|9606.1|9598.1|134
1647400200000|2022-03-16 03:10:00|9615.4|9607.4|9615.1|9607.1|9627.4|9619.4|9605|9597|222
1647400500000|2022-03-16 03:15:00|9615|9607|9585.2|9577.2|9623.3|9616.3|9584|9576|395
1647400800000|2022-03-16 03:20:00|9585.6|9577.6|9578.7|9570.7|9594.9|9586.9|9561.8|9553.8|459
1647401100000|2022-03-16 03:25:00|9578.6|9570.6|9589.2|9581.2|9600.5|9593.4|9574.2|9566.2|237
1647401400000|2022-03-16 03:30:00|9589.7|9581.7|9606.8|9598.8|9609.5|9602.2|9587.7|9579.7|254
1647401700000|2022-03-16 03:35:00|9606.7|9598.7|9596.6|9588.6|9608.3|9600.3|9595.3|9587.3|129
1647402000000|2022-03-16 03:40:00|9596.2|9588.2|9612.7|9604.7|9614.6|9606.6|9593.7|9585.7|127
1647402300000|2022-03-16 03:45:00|9612.6|9604.6|9603.1|9595.1|9616.1|9608.9|9602.1|9594.1|154
1647402600000|2022-03-16 03:50:00|9602.9|9594.9|9605.2|9597.2|9607.8|9599.8|9598.2|9591|75
1647402900000|2022-03-16 03:55:00|9605.1|9597.1|9589.1|9581.1|9607.7|9599.7|9578.6|9570.6|209
1647403200000|2022-03-16 04:00:00|9589|9581|9569.6|9561.6|9597|9589|9562.1|9556.6|206
1647403500000|2022-03-16 04:05:00|9571.9|9563.9|9582.2|9574.2|9585.2|9577.2|9564.1|9556.7|232
1647403800000|2022-03-16 04:10:00|9581.7|9573.7|9579.5|9571.5|9591.1|9583.1|9572.6|9564.6|172
1647404100000|2022-03-16 04:15:00|9579.4|9571.4|9582.5|9574.5|9589.5|9582.1|9576|9568|151
1647404400000|2022-03-16 04:20:00|9582|9574|9585.3|9577.3|9587.8|9579.8|9572.6|9564.7|104
1647404700000|2022-03-16 04:25:00|9585.9|9577.9|9564.7|9556.7|9588.9|9582.5|9553.5|9546.4|335
1647405000000|2022-03-16 04:30:00|9563.9|9555.9|9558.8|9550.8|9569.8|9561.8|9551.5|9543.5|332
1647405300000|2022-03-16 04:35:00|9558.3|9550.3|9551.1|9543.1|9570|9562|9548.4|9541.3|276
1647405600000|2022-03-16 04:40:00|9551.2|9543.2|9564.3|9556.3|9571.3|9564.7|9550.1|9542.1|196
1647405900000|2022-03-16 04:45:00|9563.1|9555.1|9584.9|9576.9|9589.1|9581.1|9560.7|9553.2|197
1647406200000|2022-03-16 04:50:00|9584.8|9576.8|9559.4|9551.4|9587.3|9579.3|9558.8|9550.8|143
1647406500000|2022-03-16 04:55:00|9560.3|9552.3|9563.3|9555.3|9569.3|9561.3|9556.2|9548.2|78
1647406800000|2022-03-16 05:00:00|9563.7|9555.7|9568|9560|9586.3|9578.3|9559.4|9551.4|165
1647407100000|2022-03-16 05:05:00|9567.8|9559.8|9582.5|9574.5|9594.1|9586.1|9564.5|9556.5|220
1647407400000|2022-03-16 05:10:00|9582|9574|9583|9575|9592|9584|9576.5|9568.5|102
1647407700000|2022-03-16 05:15:00|9583.4|9575.4|9554.5|9546.5|9584|9577.3|9547.4|9539.4|205
1647408000000|2022-03-16 05:20:00|9555|9547|9560.9|9552.9|9569.5|9561.5|9548.2|9540.9|176
1647408300000|2022-03-16 05:25:00|9561.3|9553.3|9545.7|9537.7|9563|9555|9536.2|9528.2|299
1647408600000|2022-03-16 05:30:00|9546.2|9538.2|9568.3|9560.3|9578.6|9570.6|9545|9537|389
1647408900000|2022-03-16 05:35:00|9570.3|9562.3|9580.1|9572.1|9584.7|9576.7|9564.6|9556.6|295
1647409200000|2022-03-16 05:40:00|9580.6|9572.6|9574.5|9566.5|9585|9577|9566.5|9558.5|149
1647409500000|2022-03-16 05:45:00|9575|9567|9590|9582|9595.6|9589.9|9569.6|9561.6|249
1647409800000|2022-03-16 05:50:00|9590.1|9582.1|9617.5|9609.5|9621.6|9613.6|9590.1|9582.1|537
1647410100000|2022-03-16 05:55:00|9617.3|9609.3|9641.8|9633.8|9651.1|9643.1|9617.3|9609.3|566
1647410400000|2022-03-16 06:00:00|9641.9|9633.9|9676.6|9668.6|9691.9|9686|9641.9|9633.9|925
1647410700000|2022-03-16 06:05:00|9677.2|9669.2|9683.3|9675.3|9695|9687.3|9676.9|9668.9|523
1647411000000|2022-03-16 06:10:00|9683.8|9675.8|9728.2|9720.2|9739.1|9732.1|9680.8|9672.8|836
1647411300000|2022-03-16 06:15:00|9727.7|9719.7|9732.9|9724.9|9734.6|9726.6|9704.9|9696.9|442
1647411600000|2022-03-16 06:20:00|9733.3|9725.3|9732.2|9724.2|9736.8|9729.2|9719.6|9711.7|385
1647411900000|2022-03-16 06:25:00|9731.7|9723.7|9742.8|9734.8|9746|9738|9718.4|9710.4|518
1647412200000|2022-03-16 06:30:00|9744.1|9736.1|9725|9717|9752.6|9746.6|9711.1|9703.1|733
1647412500000|2022-03-16 06:35:00|9724|9716|9702.6|9694.6|9737.5|9729.5|9702.2|9694.2|398
1647412800000|2022-03-16 06:40:00|9702.7|9694.7|9737.7|9729.7|9743.7|9735.7|9700.4|9692.4|512
1647413100000|2022-03-16 06:45:00|9738.2|9730.2|9726.4|9718.4|9753.7|9745.7|9718.8|9710.8|484
1647413400000|2022-03-16 06:50:00|9724.7|9716.7|9714.5|9706.5|9745.9|9737.9|9708|9700|598
1647413700000|2022-03-16 06:55:00|9714.3|9706.3|9698.2|9690.2|9719.9|9712.1|9684.2|9676.2|500
1647414000000|2022-03-16 07:00:00|9698.3|9690.3|9678.5|9670.5|9720.3|9713|9668.4|9660.4|754
1647414300000|2022-03-16 07:05:00|9677.5|9673.5|9663.3|9655.3|9679.9|9673.5|9654.8|9646.8|454
1647414600000|2022-03-16 07:10:00|9663.9|9655.9|9670.1|9662.1|9677.2|9669.6|9643.5|9635.5|438
1647414900000|2022-03-16 07:15:00|9670.2|9662.2|9675|9667|9686.8|9678.8|9659.8|9651.8|378
1647415200000|2022-03-16 07:20:00|9675.4|9667.4|9689.6|9681.6|9698.6|9690.6|9670.6|9662.6|415
1647415500000|2022-03-16 07:25:00|9688.2|9680.2|9706.6|9698.6|9716.2|9708.2|9680.1|9672.1|432
1647415800000|2022-03-16 07:30:00|9706.1|9698.1|9694.8|9686.8|9723.2|9715.2|9672.8|9665.7|508
1647416100000|2022-03-16 07:35:00|9694.4|9686.4|9738.8|9730.8|9751.3|9744.6|9692.8|9684.8|602
1647416400000|2022-03-16 07:40:00|9738.9|9730.9|9714.6|9706.6|9742.4|9736.5|9704.5|9696.6|441
1647416700000|2022-03-16 07:45:00|9714.8|9706.8|9722.2|9714.2|9726.8|9718.8|9697.7|9689.7|257
1647417000000|2022-03-16 07:50:00|9721.8|9713.8|9747.8|9739.8|9753.3|9745.3|9718.7|9710.7|507
1647417300000|2022-03-16 07:55:00|9747.2|9739.2|9737|9729|9749.3|9741.3|9723.8|9715.8|357
1647417600000|2022-03-16 08:00:00|9736.8|9728.8|9753|9745|9793.1|9785.1|9734.4|9726.4|1046
1647417900000|2022-03-16 08:05:00|9752.6|9744.6|9770.2|9762.2|9791.2|9783.2|9735.6|9727.6|952
1647418200000|2022-03-16 08:10:00|9771.1|9763.1|9803.7|9795.7|9813.7|9805.7|9757.2|9749.2|891
1647418500000|2022-03-16 08:15:00|9801.6|9793.6|9757.6|9749.6|9817|9809.4|9747.6|9739.6|1379
1647418800000|2022-03-16 08:20:00|9757.3|9749.3|9768.6|9760.6|9786.7|9778.7|9730.9|9722.9|1329
1647419100000|2022-03-16 08:25:00|9770.1|9762.1|9776.8|9768.8|9782.2|9774.2|9751|9743|918
1647419400000|2022-03-16 08:30:00|9776.7|9768.7|9773.8|9765.8|9800|9793.7|9768.6|9760.6|1198
1647419700000|2022-03-16 08:35:00|9771.1|9763.1|9734.2|9726.2|9777.8|9769.8|9730.5|9722.5|910
1647420000000|2022-03-16 08:40:00|9731.9|9727.9|9743.7|9735.7|9773.2|9765.2|9720.9|9714.8|758
1647420300000|2022-03-16 08:45:00|9744.2|9736.2|9720|9712|9752.7|9744.7|9715.3|9707.3|553
1647420600000|2022-03-16 08:50:00|9719.9|9711.9|9727.5|9719.5|9747|9739|9715.9|9709|382
1647420900000|2022-03-16 08:55:00|9728.8|9720.8|9707.2|9699.2|9728.8|9720.8|9696.9|9688.9|880
1647421200000|2022-03-16 09:00:00|9707.8|9699.8|9682.4|9674.4|9711.7|9703.7|9681.5|9673.5|762
1647421500000|2022-03-16 09:05:00|9682.9|9674.9|9697.5|9689.5|9697.8|9689.8|9670.6|9662.6|701
1647421800000|2022-03-16 09:10:00|9697.6|9689.6|9698.2|9690.2|9706.4|9698.4|9672.5|9664.5|465
1647422100000|2022-03-16 09:15:00|9699.9|9691.9|9728.9|9720.9|9731.3|9723.3|9687.4|9679.4|642
1647422400000|2022-03-16 09:20:00|9728.4|9720.4|9758.8|9750.8|9758.8|9750.8|9727|9719|567
1647422700000|2022-03-16 09:25:00|9758.3|9750.3|9725.1|9717.1|9758.3|9750.3|9718.4|9710.4|426
1647423000000|2022-03-16 09:30:00|9725.6|9717.6|9699.3|9691.3|9736.8|9728.8|9695.3|9689.4|595
1647423300000|2022-03-16 09:35:00|9699.8|9691.8|9663.9|9655.9|9701.8|9693.8|9652.9|9644.9|583
1647423600000|2022-03-16 09:40:00|9664.4|9656.4|9660.9|9652.9|9666.9|9658.9|9642.4|9634.4|627
1647423900000|2022-03-16 09:45:00|9660.8|9652.8|9661.3|9653.3|9674.9|9669.3|9657.1|9649.8|367
1647424200000|2022-03-16 09:50:00|9660.9|9652.9|9607.8|9599.8|9661.3|9653.3|9604.3|9596.3|940
1647424500000|2022-03-16 09:55:00|9607.9|9599.9|9613|9605|9620.1|9613.4|9601.2|9594.7|460
1647424800000|2022-03-16 10:00:00|9613.5|9605.5|9604|9596|9614.4|9607|9593.9|9585.9|917
1647425100000|2022-03-16 10:05:00|9600.4|9592.4|9607.6|9599.6|9609.3|9601.8|9580.4|9572.4|993
1647425400000|2022-03-16 10:10:00|9607.1|9599.1|9529.1|9521.1|9607.1|9599.1|9517.6|9509.6|1793
1647425700000|2022-03-16 10:15:00|9529.4|9521.4|9458.3|9450.3|9540.1|9532.1|9431.9|9423.9|2300
1647426000000|2022-03-16 10:20:00|9459.2|9451.2|9429|9425|9467.7|9459.7|9374.5|9370.5|2737
1647426300000|2022-03-16 10:25:00|9429.1|9425.1|9456.3|9452.3|9461.4|9456.7|9409.2|9405.2|1154
1647426600000|2022-03-16 10:30:00|9455.4|9451.4|9471.5|9467.5|9485.8|9481.2|9447.8|9443.8|1249
1647426900000|2022-03-16 10:35:00|9471.8|9467.8|9479.2|9475.2|9509|9503.5|9456.5|9452.5|1105
1647427200000|2022-03-16 10:40:00|9479.3|9475.3|9508|9504|9529.7|9525.7|9465.8|9461.8|1148
1647427500000|2022-03-16 10:45:00|9507.9|9503.9|9476.8|9472.8|9515.7|9511.3|9476.2|9472.2|504
1647427800000|2022-03-16 10:50:00|9476.4|9472.4|9475.7|9471.7|9487.9|9483.8|9465.8|9461.3|518
1647428100000|2022-03-16 10:55:00|9475.9|9471.9|9471.6|9467.6|9506.6|9502.6|9466.1|9462.1|655
1647428400000|2022-03-16 11:00:00|9473.1|9469.1|9476.8|9472.8|9488.1|9484.1|9463.3|9459.3|606
1647428700000|2022-03-16 11:05:00|9478.3|9474.3|9491.4|9487.4|9499.9|9495.9|9468.3|9464.3|565
1647429000000|2022-03-16 11:10:00|9490.1|9486.1|9493|9489|9508.8|9504.8|9479.2|9475.2|655
1647429300000|2022-03-16 11:15:00|9492.5|9488.5|9482.2|9478.2|9498|9494|9479.2|9475.2|300
1647429600000|2022-03-16 11:20:00|9482.4|9478.4|9463|9459|9488.1|9484.1|9458.4|9454.4|467
1647429900000|2022-03-16 11:25:00|9462.5|9458.5|9477.9|9473.9|9479.4|9475.4|9459.6|9455.6|252
1647430200000|2022-03-16 11:30:00|9478.3|9474.3|9486.4|9482.4|9493.5|9489.5|9470.9|9466.9|378
1647430500000|2022-03-16 11:35:00|9486.9|9482.9|9515.9|9511.9|9520.2|9516.2|9480|9476|493
1647430800000|2022-03-16 11:40:00|9515|9511|9543.3|9539.3|9545.4|9540.8|9508.2|9504.2|710
1647431100000|2022-03-16 11:45:00|9542.4|9538.4|9551.3|9547.3|9551.8|9547.8|9536.5|9532.5|557
1647431400000|2022-03-16 11:50:00|9551.4|9547.4|9534|9530|9551.8|9547.8|9529|9525|499
1647431700000|2022-03-16 11:55:00|9533.8|9529.8|9505.5|9501.5|9536.1|9532.1|9496.7|9492.7|512
1647432000000|2022-03-16 12:00:00|9505.8|9501.8|9546|9542|9547.2|9543.2|9499.1|9495.1|720
1647432300000|2022-03-16 12:05:00|9546.2|9542.2|9575.9|9571.9|9584.6|9580.6|9537|9533|1003
1647432600000|2022-03-16 12:10:00|9575.5|9571.5|9561|9557|9590.8|9586.8|9551.3|9547.3|1264
1647432900000|2022-03-16 12:15:00|9560.6|9556.6|9581.5|9577.5|9595.8|9591.8|9546|9542|852
1647433200000|2022-03-16 12:20:00|9582.1|9578.1|9569|9565|9599.3|9595.3|9566|9560.9|1091
1647433500000|2022-03-16 12:25:00|9569.4|9565.4|9570.2|9566.2|9585.5|9580|9550.3|9546.3|916
1647433800000|2022-03-16 12:30:00|9570.3|9566.3|9588.7|9584.7|9602.6|9598.6|9570.3|9566.3|915
1647434100000|2022-03-16 12:35:00|9588.3|9584.3|9608.3|9604.3|9612.5|9608.5|9584.2|9580.2|980
1647434400000|2022-03-16 12:40:00|9607.2|9603.2|9591.9|9587.9|9608.7|9604.7|9585.9|9581.9|988
1647434700000|2022-03-16 12:45:00|9591.8|9587.8|9594.5|9590.5|9615|9611|9591.4|9587.4|803
1647435000000|2022-03-16 12:50:00|9594.4|9590.4|9642.4|9638.4|9650.1|9646.1|9594.4|9590.4|2200
1647435300000|2022-03-16 12:55:00|9642.9|9638.9|9716.8|9712.8|9718.3|9714.3|9629.2|9625.2|2618
1647435600000|2022-03-16 13:00:00|9717.3|9713.3|9715.9|9711.9|9740.5|9736.5|9704.7|9700.7|2417
1647435900000|2022-03-16 13:05:00|9715.7|9711.7|9749.2|9745.2|9761.3|9757.3|9714.4|9710.4|2136
1647436200000|2022-03-16 13:10:00|9749.3|9745.3|9703.8|9699.8|9751.9|9747.9|9699.9|9695.9|1868
1647436500000|2022-03-16 13:15:00|9703.3|9699.3|9700.5|9696.5|9717.4|9713.4|9671.8|9667.8|1972
1647436800000|2022-03-16 13:20:00|9700.9|9696.9|9639.7|9635.7|9720.5|9716.5|9634.1|9630.1|2181
1647437100000|2022-03-16 13:25:00|9641|9637|9670.2|9666.2|9675.6|9671.6|9626.7|9622.7|1982
1647437400000|2022-03-16 13:30:00|9671.1|9667.1|9686.6|9682.6|9695.5|9691.5|9632|9628|2155
1647437700000|2022-03-16 13:35:00|9686.7|9682.7|9662.7|9658.7|9732.6|9728.6|9654.4|9647|2857
1647438000000|2022-03-16 13:40:00|9659|9655|9673.1|9669.1|9677.1|9671.6|9616|9612|2559
1647438300000|2022-03-16 13:45:00|9672.6|9668.6|9636.1|9632.1|9676.6|9672.6|9620.1|9616.1|1928
1647438600000|2022-03-16 13:50:00|9636.2|9632.2|9575.9|9571.9|9640.6|9636.6|9555.7|9551.7|3307
1647438900000|2022-03-16 13:55:00|9576.3|9572.3|9591.3|9587.3|9604.2|9600.2|9561.2|9557.2|1703
1647439200000|2022-03-16 14:00:00|9591.4|9587.4|9620.9|9616.9|9631.2|9627.2|9591.4|9587.4|1724
1647439500000|2022-03-16 14:05:00|9621.9|9617.9|9651.9|9647.9|9662.8|9658.8|9617.9|9613.9|1285
1647439800000|2022-03-16 14:10:00|9652.3|9648.3|9542.2|9538.2|9663.9|9659.9|9540.6|9536.6|3842
1647440100000|2022-03-16 14:15:00|9543.1|9539.1|9457.2|9453.2|9545.7|9541.7|9423.8|9419.4|5871
1647440400000|2022-03-16 14:20:00|9457.6|9453.6|9468.1|9464.1|9468.9|9464.4|9385.9|9381.9|3779
1647440700000|2022-03-16 14:25:00|9467.1|9463.1|9437.8|9429.8|9486.1|9482.1|9436|9429.8|2565
1647441000000|2022-03-16 14:30:00|9438.6|9430.6|9353.2|9349.2|9452.9|9444.9|9329.3|9323.2|4268
1647441300000|2022-03-16 14:35:00|9353.6|9349.6|9391.9|9387.9|9455.1|9451.1|9351.7|9347.7|3789
1647441600000|2022-03-16 14:40:00|9391.4|9387.4|9455.2|9451.2|9514.1|9510.1|9363.9|9359.9|5378
1647441900000|2022-03-16 14:45:00|9454.9|9450.9|9432.8|9428.8|9494.1|9490.1|9430.3|9426.3|2806
1647442200000|2022-03-16 14:50:00|9433.1|9429.1|9413.5|9409.5|9476.5|9472.5|9407.5|9403.5|1779
1647442500000|2022-03-16 14:55:00|9413.4|9409.4|9407.8|9403.8|9454.8|9450.8|9390.1|9386.1|2447
1647442800000|2022-03-16 15:00:00|9407.4|9403.4|9432.3|9428.3|9469.5|9464|9393.1|9389.1|3665
1647443100000|2022-03-16 15:05:00|9431.2|9427.2|9456.8|9452.8|9464.8|9460.8|9409.8|9405.8|1820
1647443400000|2022-03-16 15:10:00|9456.7|9452.7|9437.3|9433.3|9462.7|9458.7|9410.8|9405.6|2017
1647443700000|2022-03-16 15:15:00|9437|9433|9500.4|9496.4|9523.7|9519.7|9433.9|9429.9|2358
1647444000000|2022-03-16 15:20:00|9502.4|9498.4|9511.8|9507.8|9540.1|9536.1|9501.5|9496.6|1896
1647444300000|2022-03-16 15:25:00|9513.3|9509.3|9509.1|9505.1|9546.1|9542.1|9505.3|9501.3|1617
1647444600000|2022-03-16 15:30:00|9509|9505|9475.3|9471.3|9509|9505|9472.4|9468.4|1918
1647444900000|2022-03-16 15:35:00|9475.5|9471.5|9555.9|9551.9|9570.9|9566.9|9459.9|9455.9|2924
1647445200000|2022-03-16 15:40:00|9555.8|9551.8|9518.8|9514.8|9575.3|9571.3|9505.2|9501.2|1806
1647445500000|2022-03-16 15:45:00|9518.1|9514.1|9514.8|9510.8|9550.8|9546.8|9506.7|9502.7|1078
1647445800000|2022-03-16 15:50:00|9514.3|9510.3|9541.5|9537.5|9549.2|9545.2|9508.8|9504.8|774
1647446100000|2022-03-16 15:55:00|9541.1|9537.1|9559.2|9555.2|9579.6|9574.4|9540|9536|1347
1647446400000|2022-03-16 16:00:00|9558.8|9554.8|9561|9557|9569.4|9565.4|9522.6|9518.6|1279
1647446700000|2022-03-16 16:05:00|9561.1|9557.1|9549.3|9545.3|9595.5|9591.5|9543|9539|1607
1647447000000|2022-03-16 16:10:00|9549.8|9545.8|9564.2|9560.2|9565.5|9561.2|9516|9512|1376
1647447300000|2022-03-16 16:15:00|9563.2|9559.2|9515.6|9511.6|9563.2|9559.2|9499.3|9495.3|1280
1647447600000|2022-03-16 16:20:00|9515.4|9511.4|9538.6|9534.6|9541|9537|9501.2|9497.2|970
1647447900000|2022-03-16 16:25:00|9538.5|9534.5|9578.6|9574.6|9590.8|9586.8|9531.1|9527.1|2078
1647448200000|2022-03-16 16:30:00|9578.8|9574.8|9522.5|9518.5|9579.2|9575.2|9518.9|9514.9|1492
1647448500000|2022-03-16 16:35:00|9521.7|9517.7|9532.9|9528.9|9548.1|9544.1|9518.6|9514.6|831
1647448800000|2022-03-16 16:40:00|9532.5|9528.5|9504|9500|9533.9|9529.9|9490.4|9486.4|1877
1647449100000|2022-03-16 16:45:00|9503.5|9499.5|9549.4|9545.4|9557.5|9553.5|9502.6|9498.6|1586
1647449400000|2022-03-16 16:50:00|9551.4|9547.4|9494.1|9490.1|9561.1|9557.1|9488.6|9484.6|1105
1647449700000|2022-03-16 16:55:00|9495.1|9491.1|9487|9483|9500.7|9496.7|9467|9463|1337
1647450000000|2022-03-16 17:00:00|9486.5|9482.5|9464.8|9460.8|9510.1|9506.1|9443.7|9439.7|1509
1647450300000|2022-03-16 17:05:00|9464.7|9460.7|9455.4|9451.4|9487.3|9483.3|9447.7|9443.7|1322
1647450600000|2022-03-16 17:10:00|9455|9451|9460.3|9456.3|9467.6|9463.6|9425|9420.4|1904
1647450900000|2022-03-16 17:15:00|9463.3|9459.3|9463.1|9459.1|9476.2|9471.7|9454.7|9450.7|1053
1647451200000|2022-03-16 17:20:00|9463.2|9459.2|9430|9426|9465.5|9461.5|9428|9424|847
1647451500000|2022-03-16 17:25:00|9431.5|9427.5|9403.9|9399.9|9439|9435|9402.3|9398.3|1166
1647451800000|2022-03-16 17:30:00|9406.9|9402.9|9422.1|9418.1|9430.1|9426.1|9401.8|9397.8|1246
1647452100000|2022-03-16 17:35:00|9422.2|9418.2|9449.9|9445.9|9451.5|9447.5|9409.2|9405.2|1167
1647452400000|2022-03-16 17:40:00|9449.4|9445.4|9458.2|9454.2|9459.2|9455.2|9432.5|9428.5|703
1647452700000|2022-03-16 17:45:00|9458.7|9454.7|9455.2|9451.2|9475.1|9471.1|9435|9431|1082
1647453000000|2022-03-16 17:50:00|9455.4|9451.4|9455.1|9451.1|9461.8|9457.8|9442.1|9438.1|542
1647453300000|2022-03-16 17:55:00|9455|9451|9452.4|9444.4|9470.2|9465.7|9438|9432.2|423
1647453600000|2022-03-16 18:00:00|9453.7|9445.7|9472.5|9468.5|9488.1|9484.1|9446.3|9442.3|816
1647453900000|2022-03-16 18:05:00|9473|9469|9482.6|9478.6|9496.4|9492.4|9464.9|9460.9|1144
1647454200000|2022-03-16 18:10:00|9477.5|9473.5|9476.4|9472.4|9496.2|9492.2|9431.4|9427.4|1916
1647454500000|2022-03-16 18:15:00|9475.9|9471.9|9444.9|9440.9|9486|9482|9409.3|9405.3|2618
1647454800000|2022-03-16 18:20:00|9442.9|9438.9|9415.4|9411.4|9450.1|9446.1|9393.3|9389.3|2996
1647455100000|2022-03-16 18:25:00|9414.9|9410.9|9361.2|9357.2|9438.1|9434.1|9355.1|9351.1|8598
1647455400000|2022-03-16 18:30:00|9360.8|9356.8|9315|9311|9375|9371|9308.4|9304.4|3049
1647455700000|2022-03-16 18:35:00|9314.9|9310.9|9345.4|9341.4|9346.4|9342.4|9314.9|9310.9|1349
1647456000000|2022-03-16 18:40:00|9344.9|9340.9|9368.4|9364.4|9383.3|9379.3|9334.9|9330.9|1147
1647456300000|2022-03-16 18:45:00|9367.9|9363.9|9354.4|9350.4|9394.4|9390.4|9351.5|9347.5|966
1647456600000|2022-03-16 18:50:00|9354.2|9350.2|9324|9320|9359.4|9355.4|9323|9317.5|555
1647456900000|2022-03-16 18:55:00|9323.6|9319.6|9335.8|9331.8|9343.8|9339.8|9288.1|9284.1|1269
1647457200000|2022-03-16 19:00:00|9334.8|9330.8|9406.6|9402.6|9414.3|9410.3|9334.8|9330.8|868
1647457500000|2022-03-16 19:05:00|9406.9|9402.9|9405.7|9401.7|9416.8|9412.8|9387.1|9382.9|423
1647457800000|2022-03-16 19:10:00|9407|9403|9415.7|9407.7|9424.8|9420.8|9395.3|9391.3|566
1647458100000|2022-03-16 19:15:00|9413.6|9409.6|9418.9|9414.9|9425.6|9421.6|9409.4|9405.4|428
1647458400000|2022-03-16 19:20:00|9419.7|9415.7|9442.3|9438.3|9464.2|9460.2|9418.5|9414.5|995
1647458700000|2022-03-16 19:25:00|9443.6|9439.6|9405.3|9401.3|9444.4|9440.4|9399.1|9395.1|435
1647459000000|2022-03-16 19:30:00|9407.5|9399.5|9430|9426|9434.8|9430.8|9399.3|9393.3|495
1647459300000|2022-03-16 19:35:00|9429.8|9425.8|9418.2|9414.2|9429.8|9425.8|9418.2|9414.2|302
1647459600000|2022-03-16 19:40:00|9418.8|9414.8|9398.6|9394.6|9420.9|9416.9|9388.7|9384.7|470
1647459900000|2022-03-16 19:45:00|9399.9|9395.9|9329.1|9325.1|9402.6|9398.6|9322.1|9318.1|1079
1647460200000|2022-03-16 19:50:00|9328.7|9324.7|9367.5|9363.5|9376.9|9369.9|9328.3|9323.9|431
1647460500000|2022-03-16 19:55:00|9367.9|9363.9|9366.5|9362.5|9396.9|9390.7|9364.6|9360.6|455
1647460800000|2022-03-16 20:00:00|9366.6|9362.6|9368.3|9364.3|9385.4|9381.4|9355.6|9349.7|269
1647461100000|2022-03-16 20:05:00|9370.1|9362.1|9378.5|9374.5|9384.8|9380|9362.2|9355.5|119
1647461400000|2022-03-16 20:10:00|9379.5|9375.5|9375.2|9371.2|9381.6|9377.6|9366.5|9362.4|144
1647461700000|2022-03-16 20:15:00|9374.7|9370.7|9349.7|9345.7|9383.9|9377.8|9349.5|9345.5|346
1647462000000|2022-03-16 20:20:00|9349.6|9345.6|9358.5|9350.5|9363.1|9359.1|9347.7|9343.4|97
1647462300000|2022-03-16 20:25:00|9357|9353|9348.9|9344.9|9358.9|9353.1|9325.6|9319.8|261
1647462600000|2022-03-16 20:30:00|9349.2|9345.2|9352.5|9348.5|9363.6|9358.3|9340|9336|151
1647462900000|2022-03-16 20:35:00|9352.1|9348.1|9370.2|9366.2|9378.6|9372.7|9349|9343|133
1647463200000|2022-03-16 20:40:00|9371.7|9367.7|9386.3|9378.3|9396.2|9390.6|9366.6|9359.6|267
1647463500000|2022-03-16 20:45:00|9386.7|9378.7|9383.6|9379.6|9389.7|9385.6|9355.9|9350|284
1647463800000|2022-03-16 20:50:00|9384.5|9380.5|9415|9411|9415.2|9411.2|9379.5|9375.5|248
1647464100000|2022-03-16 20:55:00|9414.6|9410.6|9410.6|9406.6|9416.7|9412|9399.6|9395.4|231
1647468000000|2022-03-16 22:00:00|9388.9|9380.9|9394.9|9390.9|9424.2|9416.2|9382.6|9375.8|257
1647468300000|2022-03-16 22:05:00|9396.2|9392.2|9372.1|9368.1|9399.9|9393.8|9370.9|9366.9|59
1647468600000|2022-03-16 22:10:00|9372.6|9364.6|9368.7|9364.7|9379.7|9375.7|9362.9|9357.4|67
1647468900000|2022-03-16 22:15:00|9369.6|9365.6|9396.9|9392.9|9399.5|9394.9|9366.2|9362.2|71
1647469200000|2022-03-16 22:20:00|9396.5|9392.5|9401.3|9397.3|9407.3|9403.3|9396.4|9390.9|46
1647469500000|2022-03-16 22:25:00|9401.7|9397.7|9412|9408|9415.6|9409.9|9401.7|9397.7|36
1647469800000|2022-03-16 22:30:00|9412.1|9408.1|9453.2|9449.2|9455.6|9450.7|9397.5|9391.3|199
1647470100000|2022-03-16 22:35:00|9453.3|9449.3|9461.4|9457.4|9466.2|9460.3|9453.3|9449.3|49
1647470400000|2022-03-16 22:40:00|9461|9457|9487.2|9483.2|9489.7|9485.7|9460.2|9456.2|174
1647470700000|2022-03-16 22:45:00|9488.7|9480.7|9484.6|9480.6|9493|9489|9478.7|9474.7|167
1647471000000|2022-03-16 22:50:00|9484.7|9480.7|9480.5|9476.5|9496.5|9492.4|9477.1|9473.1|154
1647471300000|2022-03-16 22:55:00|9480.4|9476.4|9483.3|9479.3|9503.1|9499.1|9479.6|9475.6|102
1647471600000|2022-03-16 23:00:00|9480.6|9476.6|9479.5|9475.5|9489.9|9485.9|9476.9|9472.1|38
1647471900000|2022-03-16 23:05:00|9479.9|9475.9|9496.1|9488.1|9497.6|9491.5|9474.9|9469|108
1647472200000|2022-03-16 23:10:00|9495.6|9487.6|9498.6|9490.6|9502.9|9497.1|9486.7|9478.8|53
1647472500000|2022-03-16 23:15:00|9498.7|9490.7|9489.5|9481.5|9501.8|9496.8|9486.7|9481.5|24
1647472800000|2022-03-16 23:20:00|9487.7|9483.7|9501.3|9493.3|9507.3|9499.8|9487.7|9482.3|84
1647473100000|2022-03-16 23:25:00|9500.4|9492.4|9506.6|9498.6|9510.4|9506.4|9498.1|9492.4|57
1647473400000|2022-03-16 23:30:00|9506.2|9498.2|9509.8|9505.8|9512|9507.2|9499.4|9494.4|42
1647473700000|2022-03-16 23:35:00|9511.7|9503.7|9509.2|9505.2|9511.7|9507.2|9501.3|9495|46
1647474000000|2022-03-16 23:40:00|9509.3|9505.3|9507.2|9503.2|9511.4|9506.4|9503.5|9499.5|56
1647474300000|2022-03-16 23:45:00|9507.3|9503.3|9512|9504|9513.4|9507.4|9506.9|9502.9|39
1647474600000|2022-03-16 23:50:00|9510.1|9506.1|9507.6|9503.6|9519.8|9513.9|9507.5|9503.5|86
1647474900000|2022-03-16 23:55:00|9509.5|9501.5|9490.4|9482.4|9511.5|9505.4|9488.6|9481.7|107
1647475200000|2022-03-17 00:00:00|9492.6|9484.6|9480.3|9476.3|9496.6|9490.7|9405.8|9399.2|612
1647475500000|2022-03-17 00:05:00|9479.8|9475.8|9495.8|9487.8|9497.9|9492.1|9479.8|9474.9|118
1647475800000|2022-03-17 00:10:00|9495.9|9487.9|9477.7|9473.7|9495.9|9487.9|9455.5|9450.2|184
1647476100000|2022-03-17 00:15:00|9479.7|9471.7|9468.7|9460.7|9483.9|9478.4|9448.7|9444.7|154
1647476400000|2022-03-17 00:20:00|9468.8|9460.8|9451.3|9443.3|9473|9465|9438.4|9432.7|120
1647476700000|2022-03-17 00:25:00|9451.5|9443.5|9438.7|9430.7|9458.8|9451.8|9436.1|9430.4|115
1647477000000|2022-03-17 00:30:00|9436.6|9432.6|9410|9402|9438.1|9433.1|9386.3|9381.4|341
1647477300000|2022-03-17 00:35:00|9408|9404|9438.3|9430.3|9446.4|9439.3|9395.7|9388.7|130
1647477600000|2022-03-17 00:40:00|9436.6|9432.6|9433.5|9425.5|9446.3|9440.1|9427.3|9421.8|64
1647477900000|2022-03-17 00:45:00|9433.9|9425.9|9438.7|9430.7|9447.2|9442.2|9418.3|9411.2|99
1647478200000|2022-03-17 00:50:00|9438.8|9430.8|9446.3|9442.3|9452.9|9445.4|9428.7|9422.7|71
1647478500000|2022-03-17 00:55:00|9447.8|9439.8|9442.9|9434.9|9454.4|9448.2|9417.5|9412.5|103
1647478800000|2022-03-17 01:00:00|9442.5|9434.5|9528.4|9520.4|9529.8|9523.9|9441.5|9433.6|551
1647479100000|2022-03-17 01:05:00|9528.5|9520.5|9513.3|9509.3|9548.2|9542.3|9513.3|9507.2|361
1647479400000|2022-03-17 01:10:00|9513.2|9509.2|9517.5|9509.5|9523.6|9517.5|9498.3|9492.7|174
1647479700000|2022-03-17 01:15:00|9517|9509|9529.1|9525.1|9536.8|9530.1|9513|9505|118
1647480000000|2022-03-17 01:20:00|9528.6|9524.6|9507.5|9503.5|9530.6|9524.6|9500.6|9494.6|158
1647480300000|2022-03-17 01:25:00|9509.6|9501.6|9548.9|9544.9|9552.3|9546.4|9497.5|9492.5|176
1647480600000|2022-03-17 01:30:00|9551|9543|9516.2|9512.2|9569.3|9564.3|9514.8|9508.9|312
1647480900000|2022-03-17 01:35:00|9516.3|9512.3|9525.3|9521.3|9540.2|9534.1|9512.7|9508.7|129
1647481200000|2022-03-17 01:40:00|9525.2|9521.2|9520.9|9516.9|9530.2|9524.8|9505|9499.9|175
1647481500000|2022-03-17 01:45:00|9520.5|9516.5|9517.2|9513.2|9534.9|9529|9509.7|9505.6|85
1647481800000|2022-03-17 01:50:00|9516.2|9512.2|9508.8|9504.8|9519.7|9514.6|9504.2|9498.2|37
1647482100000|2022-03-17 01:55:00|9508.6|9504.6|9489.5|9481.5|9510.1|9505.3|9483.5|9478.1|264
1647482400000|2022-03-17 02:00:00|9489.9|9481.9|9488.9|9480.9|9499.1|9495.1|9474.2|9470.2|118
1647482700000|2022-03-17 02:05:00|9488.5|9480.5|9486.7|9482.7|9507|9502.2|9483|9476.5|124
1647483000000|2022-03-17 02:10:00|9486.6|9482.6|9491|9483|9496.6|9490.7|9470.8|9465.9|146
1647483300000|2022-03-17 02:15:00|9489|9485|9495.4|9491.4|9501.8|9496.3|9483.8|9477.8|47
1647483600000|2022-03-17 02:20:00|9495.8|9491.8|9499.9|9495.9|9507.4|9501.4|9490.6|9486.6|52
1647483900000|2022-03-17 02:25:00|9500.5|9496.5|9504.4|9500.4|9504.4|9500.4|9495.4|9489.5|37
1647484200000|2022-03-17 02:30:00|9504.3|9500.3|9476.3|9468.3|9504.3|9500.3|9468.8|9463.5|184
1647484500000|2022-03-17 02:35:00|9474.3|9470.3|9484.3|9480.3|9494.5|9489.4|9469|9465|78
1647484800000|2022-03-17 02:40:00|9483.8|9479.8|9493.7|9489.7|9495.6|9491|9472.4|9466.1|89
1647485100000|2022-03-17 02:45:00|9495.7|9487.7|9479.6|9475.6|9496.6|9491.2|9477.6|9472.2|48
1647485400000|2022-03-17 02:50:00|9481.5|9473.5|9487.1|9479.1|9491.6|9486.2|9469.5|9464.7|71
1647485700000|2022-03-17 02:55:00|9486.7|9478.7|9505.6|9497.6|9507.7|9503|9483.3|9476.7|117
1647486000000|2022-03-17 03:00:00|9504.6|9500.6|9512.9|9508.9|9513.4|9509.4|9496.2|9491.7|88
1647486300000|2022-03-17 03:05:00|9513.2|9509.2|9515.3|9511.3|9516.2|9511.3|9493.1|9487|120
1647486600000|2022-03-17 03:10:00|9514.9|9510.9|9520|9516|9528.6|9524.6|9503|9496.5|73
1647486900000|2022-03-17 03:15:00|9521|9517|9524|9516|9533.4|9529|9513.1|9508.9|90
1647487200000|2022-03-17 03:20:00|9521.4|9517.4|9526.7|9522.7|9531.2|9525.1|9516.2|9510.3|57
1647487500000|2022-03-17 03:25:00|9528.5|9520.5|9541.7|9537.7|9547.3|9541.2|9525.6|9519.6|108
1647487800000|2022-03-17 03:30:00|9541.6|9537.6|9548|9544|9549.9|9544.5|9532.8|9528.3|95
1647488100000|2022-03-17 03:35:00|9547.5|9543.5|9558.8|9554.8|9563.3|9557.1|9541.4|9535.9|164
1647488400000|2022-03-17 03:40:00|9558.7|9554.7|9534.3|9530.3|9560.2|9555.2|9531.9|9526|217
1647488700000|2022-03-17 03:45:00|9534.2|9530.2|9541.4|9537.4|9545.9|9539.6|9530.9|9526.9|142
1647489000000|2022-03-17 03:50:00|9541.6|9537.6|9546.6|9542.6|9557.3|9552.5|9541.6|9537.6|111
1647489300000|2022-03-17 03:55:00|9546.5|9542.5|9548.9|9544.9|9552.9|9547|9544|9538.6|29
1647489600000|2022-03-17 04:00:00|9548.4|9544.4|9550.1|9546.1|9558.1|9552.1|9548.4|9544|53
1647489900000|2022-03-17 04:05:00|9550.6|9546.6|9549.5|9545.5|9562.4|9558.4|9549|9545|73
1647490200000|2022-03-17 04:10:00|9549|9545|9539.1|9535.1|9550|9546|9537.2|9532.1|34
1647490500000|2022-03-17 04:15:00|9539.6|9535.6|9537.1|9533.1|9543.7|9539.7|9532.5|9527.6|53
1647490800000|2022-03-17 04:20:00|9539.1|9531.1|9545.1|9537.1|9547.2|9542.6|9535.2|9530.7|16
1647491100000|2022-03-17 04:25:00|9542.1|9538.1|9539|9535|9545.1|9538.6|9535.5|9530|37
1647491400000|2022-03-17 04:30:00|9538.9|9534.9|9542.3|9538.3|9552.9|9547.1|9538.9|9533.5|91
1647491700000|2022-03-17 04:35:00|9540.3|9536.3|9544.8|9540.8|9548.9|9544.9|9538|9532.9|41
1647492000000|2022-03-17 04:40:00|9544.9|9540.9|9542.9|9538.9|9549.3|9545.3|9539.2|9533.4|25
1647492300000|2022-03-17 04:45:00|9542.4|9538.4|9536.1|9532.1|9549.9|9543.9|9536.1|9532.1|45
1647492600000|2022-03-17 04:50:00|9535.9|9531.9|9526.1|9522.1|9541.2|9537.1|9523.8|9519.2|151
1647492900000|2022-03-17 04:55:00|9526.2|9522.2|9526.1|9522.1|9531.1|9525.1|9523.7|9519.7|41
1647493200000|2022-03-17 05:00:00|9525.6|9521.6|9530.9|9526.9|9536.9|9530.9|9523.7|9518.1|47
1647493500000|2022-03-17 05:05:00|9531.5|9523.5|9532|9528|9535.9|9531.9|9529.6|9523.1|15
1647493800000|2022-03-17 05:10:00|9531.9|9527.9|9547|9543|9550.9|9545.4|9531.9|9527.9|63
1647494100000|2022-03-17 05:15:00|9546.9|9542.9|9549.4|9545.4|9552.4|9547.5|9542|9538|53
1647494400000|2022-03-17 05:20:00|9547|9543|9546.1|9542.1|9551.8|9547.6|9544.1|9539.9|80
1647494700000|2022-03-17 05:25:00|9546.6|9542.6|9561.1|9557.1|9568.6|9564.1|9546|9539.5|245
1647495000000|2022-03-17 05:30:00|9561|9557|9557.8|9553.8|9564.2|9558.8|9537|9533|144
1647495300000|2022-03-17 05:35:00|9557.3|9553.3|9555.1|9551.1|9568.7|9563.3|9554.1|9549.1|100
1647495600000|2022-03-17 05:40:00|9555.2|9551.2|9564.4|9556.4|9564.4|9558.5|9551.6|9545.1|96
1647495900000|2022-03-17 05:45:00|9562.3|9558.3|9551.9|9547.9|9569.6|9565.6|9549.4|9545.4|123
1647496200000|2022-03-17 05:50:00|9552.4|9548.4|9561|9557|9565.3|9560.7|9544.3|9540.3|95
1647496500000|2022-03-17 05:55:00|9560.4|9556.4|9545.9|9541.9|9561.5|9557|9542|9537.4|69
1647496800000|2022-03-17 06:00:00|9548|9540|9540.7|9532.7|9548|9542.6|9528.9|9523|251
1647497100000|2022-03-17 06:05:00|9541.5|9533.5|9553.2|9549.2|9562.5|9556.5|9539.4|9533.4|165
1647497400000|2022-03-17 06:10:00|9553.1|9549.1|9553.8|9549.8|9570|9564.1|9542.3|9536.8|239
1647497700000|2022-03-17 06:15:00|9553.7|9549.7|9555.8|9551.8|9560.8|9554.9|9535.1|9529.1|116
1647498000000|2022-03-17 06:20:00|9555.9|9551.9|9549.4|9545.4|9558.3|9552.4|9542.9|9536.9|142
1647498300000|2022-03-17 06:25:00|9549.8|9545.8|9584|9580|9584|9580|9548.5|9542.4|356
1647498600000|2022-03-17 06:30:00|9584.1|9580.1|9562.9|9558.9|9592|9586.1|9559.1|9553.9|400
1647498900000|2022-03-17 06:35:00|9564.5|9556.5|9547.4|9543.4|9584.2|9579.2|9538.4|9533.9|156
1647499200000|2022-03-17 06:40:00|9548.2|9544.2|9531.9|9527.9|9548.4|9544.3|9522.2|9516.5|223
1647499500000|2022-03-17 06:45:00|9532|9528|9527.8|9523.8|9542.3|9538.3|9525.4|9521.4|86
1647499800000|2022-03-17 06:50:00|9527.9|9523.9|9548.3|9544.3|9551.2|9546.8|9526.3|9520.3|78
1647500100000|2022-03-17 06:55:00|9548.8|9544.8|9570.1|9566.1|9585.5|9579.6|9544.8|9538.7|325
1647500400000|2022-03-17 07:00:00|9570.3|9566.3|9595.5|9591.5|9606.6|9601.5|9570.1|9564.6|340
1647500700000|2022-03-17 07:05:00|9596.2|9592.2|9605.5|9601.5|9606.1|9602.1|9593|9589|164
1647501000000|2022-03-17 07:10:00|9605|9601|9615|9611|9617|9612.5|9598.6|9594.6|367
1647501300000|2022-03-17 07:15:00|9615.1|9611.1|9627.6|9623.6|9633|9627.5|9605.5|9601.5|388
1647501600000|2022-03-17 07:20:00|9627.7|9623.7|9639|9635|9641.4|9636.6|9620.5|9614.6|252
1647501900000|2022-03-17 07:25:00|9638.6|9634.6|9635.6|9627.6|9642.5|9636.6|9621.2|9616.7|183
1647502200000|2022-03-17 07:30:00|9635.3|9627.3|9668.6|9664.6|9677.6|9673.9|9632.3|9627.2|516
1647502500000|2022-03-17 07:35:00|9669|9665|9658.4|9654.4|9686.4|9679.8|9649.2|9645.2|416
1647502800000|2022-03-17 07:40:00|9657.4|9653.4|9659.8|9651.8|9664.3|9659.7|9651.2|9645.8|137
1647503100000|2022-03-17 07:45:00|9658.4|9654.4|9660.4|9656.4|9681.8|9676.9|9657.9|9653.9|267
1647503400000|2022-03-17 07:50:00|9659.9|9655.9|9676.2|9672.2|9677.3|9673.3|9654.9|9649.5|208
1647503700000|2022-03-17 07:55:00|9676.6|9672.6|9669.2|9661.2|9679.1|9672.6|9646|9640|262
1647504000000|2022-03-17 08:00:00|9666.5|9662.5|9706.6|9702.6|9712.9|9708|9656.3|9650.2|687
1647504300000|2022-03-17 08:05:00|9707.5|9703.5|9728.9|9724.9|9734.4|9729.4|9707.5|9701.8|602
1647504600000|2022-03-17 08:10:00|9731|9723|9736.8|9732.8|9753.3|9748.8|9718.8|9714.8|550
1647504900000|2022-03-17 08:15:00|9736.3|9732.3|9722.1|9718.1|9747.9|9742.4|9718.7|9713.2|305
1647505200000|2022-03-17 08:20:00|9722.2|9718.2|9715.5|9711.5|9730.7|9723|9709|9705|413
1647505500000|2022-03-17 08:25:00|9716|9712|9709.1|9705.1|9721|9717|9694.3|9690.3|729
1647505800000|2022-03-17 08:30:00|9709.2|9705.2|9652.2|9648.2|9724.1|9719.1|9647.3|9643.3|994
1647506100000|2022-03-17 08:35:00|9651|9647|9688.2|9684.2|9695.7|9691.1|9649.7|9645.7|579
1647506400000|2022-03-17 08:40:00|9688.3|9684.3|9700.3|9696.3|9721.2|9717.2|9685.7|9681.7|939
1647506700000|2022-03-17 08:45:00|9699.4|9695.4|9718.4|9714.4|9728.8|9724.8|9695.3|9691.3|412
1647507000000|2022-03-17 08:50:00|9720.8|9716.8|9693.4|9689.4|9723.3|9718.6|9680.3|9675.4|386
1647507300000|2022-03-17 08:55:00|9692.8|9688.8|9686.6|9682.6|9705.3|9701.3|9677.1|9673.1|368
1647507600000|2022-03-17 09:00:00|9686.2|9682.2|9733|9729|9736.6|9732.6|9678.7|9674.7|516
1647507900000|2022-03-17 09:05:00|9733.9|9729.9|9733.1|9729.1|9750.8|9746.8|9721.1|9716.6|549
1647508200000|2022-03-17 09:10:00|9732.3|9728.3|9774.1|9770.1|9776|9772|9732.3|9728.3|663
1647508500000|2022-03-17 09:15:00|9774.5|9770.5|9775.8|9771.8|9796.4|9792.4|9766.4|9762.4|869
1647508800000|2022-03-17 09:20:00|9775.7|9771.7|9765.2|9761.2|9780.3|9776.3|9734.6|9730.6|668
1647509100000|2022-03-17 09:25:00|9764.7|9760.7|9745.3|9741.3|9766.9|9762.9|9736.3|9730.9|471
1647509400000|2022-03-17 09:30:00|9745.5|9741.5|9756.3|9752.3|9766.3|9761.3|9740.4|9735.8|247
1647509700000|2022-03-17 09:35:00|9756.7|9752.7|9781.6|9777.6|9781.8|9777.8|9745.3|9740.4|536
1647510000000|2022-03-17 09:40:00|9781.7|9777.7|9784.1|9780.1|9803|9799|9765.1|9759.8|962
1647510300000|2022-03-17 09:45:00|9784|9780|9782|9778|9800.8|9796.8|9767.2|9763.2|563
1647510600000|2022-03-17 09:50:00|9781.8|9777.8|9770.6|9766.6|9790.4|9786.4|9753.1|9749.1|457
1647510900000|2022-03-17 09:55:00|9771.1|9767.1|9768.2|9764.2|9777.2|9771.1|9740.5|9736.5|355
1647511200000|2022-03-17 10:00:00|9768.6|9764.6|9820.1|9816.1|9864.4|9858.9|9757.9|9753.9|2387
1647511500000|2022-03-17 10:05:00|9821|9817|9830.1|9826.1|9837.7|9832.7|9809.2|9805.1|694
1647511800000|2022-03-17 10:10:00|9832.2|9824.2|9836.8|9832.8|9844.8|9840.8|9829.2|9824.2|477
1647512100000|2022-03-17 10:15:00|9836.3|9832.3|9811.9|9807.9|9850.6|9846.6|9808.9|9804.9|895
1647512400000|2022-03-17 10:20:00|9812|9808|9784.3|9780.3|9815.8|9811.8|9780.6|9775.9|685
1647512700000|2022-03-17 10:25:00|9782.9|9778.9|9798.9|9794.9|9805.1|9801.1|9781.8|9777.4|430
1647513000000|2022-03-17 10:30:00|9799|9795|9831.7|9827.7|9834.2|9829.2|9768.4|9763.9|700
1647513300000|2022-03-17 10:35:00|9828.7|9824.7|9832.5|9828.5|9837.4|9833.4|9816.9|9812.9|431
1647513600000|2022-03-17 10:40:00|9834.4|9826.4|9817.4|9813.4|9841.2|9837.2|9817|9813|374
1647513900000|2022-03-17 10:45:00|9817.5|9813.5|9822.5|9818.5|9833.5|9829.5|9802.6|9798.6|366
1647514200000|2022-03-17 10:50:00|9823|9819|9805.2|9801.2|9829|9825|9799.1|9795.1|379
1647514500000|2022-03-17 10:55:00|9805.3|9801.3|9809|9805|9827.1|9823.1|9802.2|9798.2|413
1647514800000|2022-03-17 11:00:00|9809.6|9805.6|9793.8|9789.8|9811.5|9807.5|9781.9|9777.9|556
1647515100000|2022-03-17 11:05:00|9794.2|9790.2|9811.5|9807.5|9820.9|9816.9|9791.8|9787.8|389
1647515400000|2022-03-17 11:10:00|9811.1|9807.1|9816|9812|9822.5|9818.5|9805.5|9799.6|317
1647515700000|2022-03-17 11:15:00|9816.5|9812.5|9837.6|9833.6|9841.4|9837.4|9813.7|9809.7|477
1647516000000|2022-03-17 11:20:00|9838|9834|9854.5|9850.5|9859.6|9855.6|9833.8|9829.7|787
1647516300000|2022-03-17 11:25:00|9854.6|9850.6|9861.6|9857.6|9864|9859.7|9839.2|9835.2|502
1647516600000|2022-03-17 11:30:00|9861.5|9857.5|9852.9|9848.9|9884.8|9879.8|9852.1|9848.1|803
1647516900000|2022-03-17 11:35:00|9853.4|9849.4|9871.4|9867.4|9882.2|9878.2|9852.9|9848.9|544
1647517200000|2022-03-17 11:40:00|9871.3|9867.3|9901.7|9897.7|9905.3|9901.3|9858.2|9854.2|968
1647517500000|2022-03-17 11:45:00|9900.8|9896.8|9927.7|9923.7|9939.1|9935.1|9884.2|9880.2|1310
1647517800000|2022-03-17 11:50:00|9928.7|9924.7|9943.6|9939.6|9967.9|9963.9|9919.2|9915.2|1490
1647518100000|2022-03-17 11:55:00|9943.5|9939.5|9917.9|9913.9|9944.6|9939.5|9906.4|9900.3|708
1647518400000|2022-03-17 12:00:00|9918.4|9914.4|9978.8|9974.8|9978.9|9974.9|9916.8|9910.9|1375
1647518700000|2022-03-17 12:05:00|9978|9974|9948.4|9944.4|9979.4|9975.1|9936.8|9932.8|509
1647519000000|2022-03-17 12:10:00|9948.8|9944.8|9930.2|9926.2|9968.8|9964.8|9919.4|9915|600
1647519300000|2022-03-17 12:15:00|9930.3|9926.3|9936.7|9932.7|9958|9954|9927.2|9923.2|621
1647519600000|2022-03-17 12:20:00|9935.4|9931.4|9927.8|9923.8|9941.4|9936.4|9909.4|9903.9|681
1647519900000|2022-03-17 12:25:00|9927|9923|9916.3|9912.3|9934.8|9929.9|9912.3|9906.9|537
1647520200000|2022-03-17 12:30:00|9916.8|9912.8|9884.9|9880.9|9922.3|9918.3|9861.4|9856.2|1049
1647520500000|2022-03-17 12:35:00|9885|9881|9898.5|9894.5|9909.6|9905.6|9883.6|9879.6|579
1647520800000|2022-03-17 12:40:00|9901.1|9893.1|9918.4|9914.4|9921|9916.5|9885.7|9881.7|747
1647521100000|2022-03-17 12:45:00|9918.3|9914.3|9922.6|9918.6|9945.1|9939.3|9909.9|9905.9|859
1647521400000|2022-03-17 12:50:00|9922.7|9918.7|9945.5|9941.5|9949.5|9945.5|9919.6|9915.6|674
1647521700000|2022-03-17 12:55:00|9945.9|9941.9|9942.1|9938.1|9961.5|9957.5|9927.1|9923.1|803
1647522000000|2022-03-17 13:00:00|9941.8|9937.8|9966.1|9962.1|9995.6|9991.6|9924.4|9920.4|2236
1647522300000|2022-03-17 13:05:00|9966.6|9962.6|9957.6|9953.6|9968|9964|9924.5|9920.5|1777
1647522600000|2022-03-17 13:10:00|9957.8|9953.8|10000.7|9996.7|10009.6|10005.6|9957.8|9953.8|1522
1647522900000|2022-03-17 13:15:00|10000.5|9996.5|10015.6|10011.6|10033|10027.6|9990.2|9986.2|1317
1647523200000|2022-03-17 13:20:00|10015.1|10011.1|10022.2|10018.2|10028.1|10024.1|10005.1|10001.1|1146
1647523500000|2022-03-17 13:25:00|10022|10018|10048.2|10044.2|10050.1|10046.1|10016.2|10012.2|1750
1647523800000|2022-03-17 13:30:00|10048.1|10044.1|10101.5|10097.5|10108.5|10104.5|10040.1|10036.1|2576
1647524100000|2022-03-17 13:35:00|10102|10098|10079.7|10075.7|10138.6|10134.6|10073.4|10069.4|2550
1647524400000|2022-03-17 13:40:00|10078.7|10074.7|10083.6|10079.6|10094.8|10090.8|10053.8|10049.8|1401
1647524700000|2022-03-17 13:45:00|10083.7|10079.7|10034.9|10030.9|10103.6|10099.6|10010.6|10006.6|2783
1647525000000|2022-03-17 13:50:00|10035.8|10031.8|10071|10067|10076.9|10072.9|10020.7|10016.7|1183
1647525300000|2022-03-17 13:55:00|10070.9|10066.9|10050.7|10046.7|10092.9|10088.9|10046.8|10042.7|1636
1647525600000|2022-03-17 14:00:00|10052.2|10048.2|10070.1|10066.1|10082.9|10078.9|10034.9|10030.9|1946
1647525900000|2022-03-17 14:05:00|10068.1|10064.1|10022|10018|10079|10075|10020.4|10016.4|1919
1647526200000|2022-03-17 14:10:00|10023|10019|10062.8|10058.8|10069.2|10065.2|10012.1|10008.1|2264
1647526500000|2022-03-17 14:15:00|10062.3|10058.3|10062|10058|10078.9|10074.9|10044.2|10040.2|1002
1647526800000|2022-03-17 14:20:00|10062.5|10058.5|10047.4|10043.4|10070.3|10066.3|10020.4|10016.4|1369
1647527100000|2022-03-17 14:25:00|10048.3|10044.3|10064.7|10060.7|10080.9|10076.9|10048.3|10044.3|718
1647527400000|2022-03-17 14:30:00|10064.2|10060.2|10042.2|10038.2|10074.4|10069.8|10037|10033|924
1647527700000|2022-03-17 14:35:00|10039.2|10035.2|10110.3|10106.3|10130.3|10126.3|10036.1|10032.1|1578
1647528000000|2022-03-17 14:40:00|10110.7|10106.7|10163.9|10159.9|10164.8|10160.8|10103.8|10099.8|1842
1647528300000|2022-03-17 14:45:00|10163.8|10159.8|10132.7|10128.7|10194.2|10190.2|10125.7|10121.7|1994
1647528600000|2022-03-17 14:50:00|10133|10129|10139.4|10135.4|10144.8|10140.8|10115.1|10111.1|1121
1647528900000|2022-03-17 14:55:00|10137.2|10133.2|10131.7|10127.7|10146.7|10142.8|10113.3|10109.3|1131
1647529200000|2022-03-17 15:00:00|10130.1|10126.1|10106.6|10102.6|10147.8|10143.8|10102.5|10098.5|1013
1647529500000|2022-03-17 15:05:00|10105.6|10101.6|10088.4|10084.4|10116|10112|10084.5|10080.5|946
1647529800000|2022-03-17 15:10:00|10089.4|10085.4|10097.5|10093.5|10110.1|10106.1|10078.7|10074.7|1179
1647530100000|2022-03-17 15:15:00|10098.5|10094.5|10120.3|10116.3|10120.4|10116.4|10085.6|10081.6|525
1647530400000|2022-03-17 15:20:00|10119.7|10115.7|10116.2|10112.2|10136.3|10132.3|10113.7|10109.7|998
1647530700000|2022-03-17 15:25:00|10116.1|10112.1|10127.2|10123.2|10138.2|10134.2|10113.3|10109.3|625
1647531000000|2022-03-17 15:30:00|10127.1|10123.1|10078.7|10074.7|10127.2|10123.2|10072.5|10068.5|1465
1647531300000|2022-03-17 15:35:00|10078.3|10074.3|10081.1|10077.1|10091.8|10087.8|10054.5|10050.5|1211
1647531600000|2022-03-17 15:40:00|10081.6|10077.6|10134.2|10130.2|10140.3|10136.2|10076.1|10072.1|2012
1647531900000|2022-03-17 15:45:00|10134.4|10130.4|10159.5|10155.5|10161.5|10157.5|10129.6|10125.6|1463
1647532200000|2022-03-17 15:50:00|10160.4|10156.4|10157.6|10153.6|10165.8|10161.8|10147.9|10143.9|938
1647532500000|2022-03-17 15:55:00|10157.1|10153.1|10217|10213|10228|10224|10147.5|10143.5|1672
1647532800000|2022-03-17 16:00:00|10216.7|10212.7|10171.7|10167.7|10218.1|10214.1|10170.7|10166.7|1373
1647533100000|2022-03-17 16:05:00|10171.8|10167.8|10183.4|10179.4|10192.5|10188.5|10156.2|10152.2|949
1647533400000|2022-03-17 16:10:00|10183.5|10179.5|10170.9|10166.9|10189.4|10185.4|10146.9|10142.9|2619
1647533700000|2022-03-17 16:15:00|10171.1|10167.1|10211.7|10207.7|10224.1|10220.1|10170.6|10166.6|1057
1647534000000|2022-03-17 16:20:00|10210.8|10206.8|10180.3|10176.3|10215.7|10211.7|10160.7|10156.7|1314
1647534300000|2022-03-17 16:25:00|10179.8|10175.8|10173.4|10169.4|10201.9|10197.9|10154.4|10150.4|1270
1647534600000|2022-03-17 16:30:00|10176.8|10172.8|10132.2|10128.2|10177.3|10173.3|10123.8|10119.8|1196
1647534900000|2022-03-17 16:35:00|10132.3|10128.3|10121.5|10117.5|10173.1|10169.1|10117.4|10113.4|923
1647535200000|2022-03-17 16:40:00|10120.5|10116.5|10131.4|10127.4|10139.5|10135.5|10117|10113|509
1647535500000|2022-03-17 16:45:00|10131.3|10127.3|10141.5|10137.5|10150.4|10146.4|10126|10122|572
1647535800000|2022-03-17 16:50:00|10141.4|10137.4|10117.9|10113.9|10141.5|10137.5|10108.4|10104.4|766
1647536100000|2022-03-17 16:55:00|10118.4|10114.4|10096.1|10092.1|10119.4|10115.4|10086.5|10082.5|1266
1647536400000|2022-03-17 17:00:00|10096.2|10092.2|10139.5|10135.5|10157.4|10153.4|10090|10086|967
1647536700000|2022-03-17 17:05:00|10139.4|10135.4|10149.9|10145.9|10151.8|10147.8|10129.7|10125.7|611
1647537000000|2022-03-17 17:10:00|10150.4|10146.4|10144.1|10140.1|10167.4|10163.4|10135.2|10131.2|853
1647537300000|2022-03-17 17:15:00|10144|10140|10182.4|10178.4|10186.4|10182.4|10138.2|10134.2|955
1647537600000|2022-03-17 17:20:00|10182.3|10178.3|10146.1|10142.1|10187.6|10183.6|10144.1|10140.1|840
1647537900000|2022-03-17 17:25:00|10147.1|10143.1|10120.1|10116.1|10152.1|10148.1|10110.1|10106.1|764
1647538200000|2022-03-17 17:30:00|10120|10116|10148|10144|10152|10148|10118.5|10114.5|719
1647538500000|2022-03-17 17:35:00|10148.5|10144.5|10156.1|10152.1|10156.1|10152.1|10122.6|10118.6|672
1647538800000|2022-03-17 17:40:00|10156.2|10152.2|10133.1|10129.1|10181.3|10177.3|10130.2|10126.2|1040
1647539100000|2022-03-17 17:45:00|10132.7|10128.7|10125.4|10121.4|10146.2|10142.2|10121.6|10117.6|655
1647539400000|2022-03-17 17:50:00|10125.5|10121.5|10139.7|10135.7|10142.6|10138.6|10117.1|10113.1|863
1647539700000|2022-03-17 17:55:00|10140.7|10136.7|10165.5|10161.5|10173.5|10169.5|10121.1|10117.1|1766
1647540000000|2022-03-17 18:00:00|10163.6|10159.6|10139.2|10135.2|10164.5|10160.5|10121.4|10117.4|1248
1647540300000|2022-03-17 18:05:00|10139.3|10135.3|10146.1|10142.1|10162|10158|10132.1|10128.1|824
1647540600000|2022-03-17 18:10:00|10147.2|10143.2|10159.3|10155.3|10169.2|10165.2|10136.1|10132.1|1038
1647540900000|2022-03-17 18:15:00|10158.8|10154.8|10183.4|10179.4|10194.4|10190.4|10146.8|10142.8|1240
1647541200000|2022-03-17 18:20:00|10183.5|10179.5|10189|10185|10207.5|10203.5|10162.5|10158.5|2824
1647541500000|2022-03-17 18:25:00|10187.9|10183.9|10179.3|10175.3|10202.2|10198.2|10162.9|10158.9|7701
1647541800000|2022-03-17 18:30:00|10179.4|10175.4|10217.9|10213.9|10249.3|10245.3|10172.3|10168.3|3770
1647542100000|2022-03-17 18:35:00|10217|10213|10233.3|10229.3|10238.8|10234.8|10216.5|10212.5|745
1647542400000|2022-03-17 18:40:00|10233.8|10229.8|10228|10224|10244.3|10240.3|10218.5|10214.5|497
1647542700000|2022-03-17 18:45:00|10227.5|10223.5|10248.5|10244.5|10260.8|10256.8|10225|10221|863
1647543000000|2022-03-17 18:50:00|10248.4|10244.4|10252.8|10248.8|10255.4|10251.4|10219.9|10215.4|1255
1647543300000|2022-03-17 18:55:00|10251.3|10247.3|10247|10243|10251.8|10247.8|10237|10231.5|693
1647543600000|2022-03-17 19:00:00|10246.9|10242.9|10272.2|10268.2|10275.4|10271.4|10241.7|10237.7|711
1647543900000|2022-03-17 19:05:00|10272.7|10268.7|10281|10277|10286.1|10282.1|10269.1|10265.1|597
1647544200000|2022-03-17 19:10:00|10279.1|10275.1|10272|10268|10282|10278|10269.1|10265.1|152
1647544500000|2022-03-17 19:15:00|10272.5|10268.5|10249.5|10245.5|10278|10274|10249.1|10245.1|330
1647544800000|2022-03-17 19:20:00|10250|10246|10243.1|10239.1|10251.6|10247.6|10231.6|10227.6|366
1647545100000|2022-03-17 19:25:00|10243.2|10239.2|10221.1|10217.1|10249.6|10245.6|10220.6|10216.6|238
1647545400000|2022-03-17 19:30:00|10221.2|10217.2|10238.6|10234.6|10246.3|10242.3|10221.2|10217.2|793
1647545700000|2022-03-17 19:35:00|10240.4|10236.4|10234.9|10230.9|10245|10241|10232.9|10228.9|358
1647546000000|2022-03-17 19:40:00|10235.4|10231.4|10234.6|10230.6|10240.6|10236.6|10221.9|10217.9|443
1647546300000|2022-03-17 19:45:00|10235.1|10231.1|10228.9|10224.9|10241.1|10237.1|10222.4|10218.4|373
1647546600000|2022-03-17 19:50:00|10229|10225|10210.4|10206.4|10230.8|10226.8|10208.8|10204.8|498
1647546900000|2022-03-17 19:55:00|10210.9|10206.9|10187|10183|10210.9|10206.9|10183.1|10177.5|570
1647547200000|2022-03-17 20:00:00|10187.2|10183.2|10196|10188|10204.4|10200.3|10182.5|10178.5|218
1647547500000|2022-03-17 20:05:00|10195.5|10187.5|10190.3|10186.3|10200.4|10196.4|10188.4|10184|93
1647547800000|2022-03-17 20:10:00|10190.2|10186.2|10198.2|10194.2|10199.6|10195.6|10186.2|10182.2|149
1647548100000|2022-03-17 20:15:00|10198.1|10194.1|10200.2|10196.2|10211.2|10207.2|10192.7|10185.4|160
1647548400000|2022-03-17 20:20:00|10202.3|10194.3|10189|10185|10205.7|10201.7|10186.1|10182.1|151
1647548700000|2022-03-17 20:25:00|10189.1|10185.1|10226.5|10222.5|10229.5|10225.5|10188.5|10184.5|323
1647549000000|2022-03-17 20:30:00|10226.9|10222.9|10217.6|10213.6|10226.9|10222.9|10207.9|10203.4|126
1647549300000|2022-03-17 20:35:00|10218|10214|10228.5|10220.5|10232.9|10228.9|10217.5|10212|273
1647549600000|2022-03-17 20:40:00|10226.4|10222.4|10226.8|10222.8|10235.2|10229|10225.4|10220|250
1647549900000|2022-03-17 20:45:00|10226.9|10222.9|10231.7|10227.7|10234.3|10229.7|10226.2|10221.7|64
1647550200000|2022-03-17 20:50:00|10231.2|10227.2|10212.9|10208.9|10239.9|10235.9|10212.9|10208|142
1647550500000|2022-03-17 20:55:00|10213|10209|10224.9|10216.9|10229.4|10223.4|10208.9|10203.9|156
1647554400000|2022-03-17 22:00:00|10229.6|10221.6|10231.7|10223.7|10253.2|10246.3|10221.3|10214.3|115
1647554700000|2022-03-17 22:05:00|10231.8|10223.8|10235.9|10227.9|10241.7|10235.2|10223.8|10215.8|74
1647555000000|2022-03-17 22:10:00|10236.4|10228.4|10237|10229|10244.5|10238.7|10224.5|10220.5|32
1647555300000|2022-03-17 22:15:00|10237.5|10229.5|10242|10234|10243.9|10235.9|10233.7|10227.4|31
1647555600000|2022-03-17 22:20:00|10242.5|10234.5|10241.6|10233.6|10253.1|10248.1|10239.7|10233.2|31
1647555900000|2022-03-17 22:25:00|10241.5|10233.5|10228.3|10224.3|10245.5|10239.5|10228.3|10222.4|16
1647556200000|2022-03-17 22:30:00|10228.2|10224.2|10196.4|10192.4|10229.3|10224.2|10193.7|10187.9|69
1647556500000|2022-03-17 22:35:00|10196.8|10192.8|10200|10196|10206.9|10200.4|10194.5|10190.4|14
1647556800000|2022-03-17 22:40:00|10199.9|10195.9|10204.3|10196.3|10207.4|10201.6|10192.1|10186|36
1647557100000|2022-03-17 22:45:00|10203.8|10195.8|10219|10211|10219.9|10211.9|10203.3|10195.8|18
1647557400000|2022-03-17 22:50:00|10217.2|10213.2|10221.6|10213.6|10225.9|10218.8|10216.5|10211.4|62
1647557700000|2022-03-17 22:55:00|10222|10214|10218.9|10210.9|10222|10215.5|10214.5|10208.7|12
1647558000000|2022-03-17 23:00:00|10218.5|10210.5|10224.4|10220.4|10226.3|10220.5|10216.1|10208.1|25
1647558300000|2022-03-17 23:05:00|10222|10218|10209|10205|10222|10218|10208.6|10204.6|19
1647558600000|2022-03-17 23:10:00|10208.6|10204.6|10206.9|10202.9|10209|10205|10201.5|10195.6|12
1647558900000|2022-03-17 23:15:00|10207.9|10199.9|10200|10196|10208.1|10202.4|10200|10196|6
1647559200000|2022-03-17 23:20:00|10199.9|10195.9|10188.7|10184.7|10200.4|10196.4|10180.5|10175.4|159
1647559500000|2022-03-17 23:25:00|10188.8|10184.8|10188.7|10184.7|10189.7|10185.2|10185.4|10180.8|38
1647559800000|2022-03-17 23:30:00|10189.1|10185.1|10195.2|10187.2|10200|10195.1|10187.7|10183.7|44
1647560100000|2022-03-17 23:35:00|10195.3|10187.3|10199.7|10191.7|10200.7|10194.5|10187.7|10181.7|18
1647560400000|2022-03-17 23:40:00|10198.3|10190.3|10200.6|10196.6|10200.6|10196.6|10195.3|10189.4|12
1647560700000|2022-03-17 23:45:00|10200.2|10196.2|10198.4|10194.4|10202.6|10198.6|10198.4|10194.4|3
1647561000000|2022-03-17 23:50:00|10198.8|10194.8|10202.8|10198.8|10204.7|10199.2|10198.8|10192.8|9
1647561300000|2022-03-17 23:55:00|10202.7|10198.7|10201.4|10193.4|10205.9|10200.3|10197.6|10190.8|27
1647561600000|2022-03-18 00:00:00|10200.9|10192.9|10220.7|10212.7|10225.1|10220.2|10186.9|10179.9|80
1647561900000|2022-03-18 00:05:00|10221.8|10213.8|10257.7|10253.7|10265.7|10261.1|10220.6|10213.3|145
1647562200000|2022-03-18 00:10:00|10258.6|10254.6|10271.6|10267.6|10273.5|10268.1|10247.7|10241.9|92
1647562500000|2022-03-18 00:15:00|10271.5|10267.5|10268.6|10260.6|10281.6|10275|10260.5|10255.1|97
1647562800000|2022-03-18 00:20:00|10266.1|10262.1|10254.6|10250.6|10270.1|10266.1|10250.2|10244.6|149
1647563100000|2022-03-18 00:25:00|10255.1|10251.1|10246|10242|10258.6|10254.6|10239.5|10233.7|45
1647563400000|2022-03-18 00:30:00|10246.9|10242.9|10257.9|10253.9|10260.4|10256.4|10237.4|10231.5|75
1647563700000|2022-03-18 00:35:00|10256.9|10252.9|10259.1|10255.1|10266.6|10260|10256.4|10252.4|33
1647564000000|2022-03-18 00:40:00|10259|10255|10269.3|10265.3|10270.3|10265.8|10247.5|10241.6|63
1647564300000|2022-03-18 00:45:00|10270.2|10266.2|10278.3|10274.3|10285.1|10280.7|10269.9|10265.9|95
1647564600000|2022-03-18 00:50:00|10279.2|10275.2|10280.8|10276.8|10284.2|10279.7|10276.3|10270.3|46
1647564900000|2022-03-18 00:55:00|10281.7|10277.7|10282.9|10278.9|10285.4|10280.3|10277.9|10272.8|56
1647565200000|2022-03-18 01:00:00|10284.3|10280.3|10270.9|10266.9|10292.2|10286.3|10261.8|10255.4|116
1647565500000|2022-03-18 01:05:00|10271.4|10267.4|10272.4|10268.4|10274.9|10270.9|10257.3|10253.3|99
1647565800000|2022-03-18 01:10:00|10272.5|10268.5|10311.3|10307.3|10313.3|10308.4|10267.4|10263|117
1647566100000|2022-03-18 01:15:00|10311.8|10307.8|10320.3|10316.3|10329.8|10323.8|10303.4|10297.8|136
1647566400000|2022-03-18 01:20:00|10321.2|10317.2|10333.6|10329.6|10340.9|10334.9|10315.2|10311.2|146
1647566700000|2022-03-18 01:25:00|10333.5|10329.5|10333.4|10329.4|10338.8|10333.8|10324.6|10319.6|105
1647567000000|2022-03-18 01:30:00|10334.8|10330.8|10365.7|10361.7|10373.7|10368.3|10334.8|10330.8|312
1647567300000|2022-03-18 01:35:00|10367.8|10359.8|10424|10420|10426.8|10420.9|10365.3|10359.8|641
1647567600000|2022-03-18 01:40:00|10424.1|10420.1|10420.1|10416.1|10437.8|10433.3|10400.5|10395.3|329
1647567900000|2022-03-18 01:45:00|10420|10416|10392.3|10388.3|10421.6|10417.1|10379.9|10375.9|332
1647568200000|2022-03-18 01:50:00|10391.3|10387.3|10400|10396|10404|10398.9|10377.6|10373.6|133
1647568500000|2022-03-18 01:55:00|10402.4|10398.4|10402.6|10398.6|10410.5|10405.6|10388|10384|169
1647568800000|2022-03-18 02:00:00|10401.7|10397.7|10366.1|10362.1|10409.6|10404.1|10361.7|10356.8|95
1647569100000|2022-03-18 02:05:00|10366.2|10362.2|10350.1|10346.1|10368.6|10362.6|10341.2|10336.7|112
1647569400000|2022-03-18 02:10:00|10349.6|10345.6|10360.8|10352.8|10365.8|10359.8|10346.5|10342.5|108
1647569700000|2022-03-18 02:15:00|10360.7|10352.7|10351.2|10347.2|10362.6|10356.8|10349.3|10344.3|45
1647570000000|2022-03-18 02:20:00|10350.8|10346.8|10362.5|10358.5|10369.8|10365.3|10350.8|10344.8|57
1647570300000|2022-03-18 02:25:00|10362.9|10358.9|10395|10391|10402.8|10395.4|10362.4|10358.4|95
1647570600000|2022-03-18 02:30:00|10394.9|10390.9|10409.3|10405.3|10420.2|10414.2|10384.9|10378.9|97
1647570900000|2022-03-18 02:35:00|10408.9|10404.9|10423.3|10419.3|10425.3|10420.8|10406.9|10402.4|48
1647571200000|2022-03-18 02:40:00|10422.8|10418.8|10440.4|10436.4|10448.4|10442.9|10420.8|10416.8|117
1647571500000|2022-03-18 02:45:00|10439.5|10435.5|10447.6|10439.6|10452.9|10447.4|10429.4|10423.5|68
1647571800000|2022-03-18 02:50:00|10447.2|10439.2|10427|10423|10449.5|10444.1|10427|10422.5|53
1647572100000|2022-03-18 02:55:00|10426.6|10422.6|10422|10418|10432|10426.2|10421|10416.5|68
1647572400000|2022-03-18 03:00:00|10422.5|10418.5|10414.3|10410.3|10452|10446|10409.9|10402.4|120
1647572700000|2022-03-18 03:05:00|10413.9|10409.9|10418.8|10410.8|10421.3|10415.4|10402.3|10397.4|51
1647573000000|2022-03-18 03:10:00|10419.3|10411.3|10405.6|10397.6|10435.3|10429.3|10397.6|10391.6|70
1647573300000|2022-03-18 03:15:00|10406.6|10398.6|10418.6|10414.6|10423.5|10416.6|10402|10396.1|35
1647573600000|2022-03-18 03:20:00|10421.1|10413.1|10423.1|10415.1|10424.5|10419.1|10407.9|10402|28
1647573900000|2022-03-18 03:25:00|10422.6|10414.6|10425.1|10417.1|10426.6|10420.1|10415.6|10409.5|44
1647574200000|2022-03-18 03:30:00|10425|10417|10425.2|10417.2|10429.6|10423.5|10414.2|10409.1|44
1647574500000|2022-03-18 03:35:00|10423.2|10419.2|10412.1|10408.1|10426.1|10420.2|10405.7|10400.2|43
1647574800000|2022-03-18 03:40:00|10412.6|10408.6|10410.1|10406.1|10417.1|10412.1|10409.2|10404.2|15
1647575100000|2022-03-18 03:45:00|10410|10406|10419.1|10415.1|10422.1|10417.6|10407.6|10401.2|14
1647575400000|2022-03-18 03:50:00|10419.6|10415.6|10429.1|10421.1|10430.1|10423.9|10419|10413.6|22
1647575700000|2022-03-18 03:55:00|10428.6|10420.6|10453.6|10449.6|10460.5|10454.5|10426.4|10420.6|76
1647576000000|2022-03-18 04:00:00|10453.1|10449.1|10454.2|10450.2|10470.7|10465.2|10450.8|10444.9|85
1647576300000|2022-03-18 04:05:00|10454.1|10450.1|10433.4|10429.4|10454.7|10450.1|10428|10421.9|76
1647576600000|2022-03-18 04:10:00|10432.9|10428.9|10436.5|10428.5|10445.5|10439|10432|10426|15
1647576900000|2022-03-18 04:15:00|10437|10429|10440.5|10436.5|10447.5|10441|10434|10428.5|24
1647577200000|2022-03-18 04:20:00|10441|10437|10448.6|10444.6|10449.1|10445|10441|10436.4|31
1647577500000|2022-03-18 04:25:00|10448.5|10444.5|10436.1|10432.1|10449.1|10444.5|10430|10424.1|63
1647577800000|2022-03-18 04:30:00|10436.6|10432.6|10446.7|10442.7|10448.6|10443.2|10436|10431.1|32
1647578100000|2022-03-18 04:35:00|10446.6|10442.6|10433.6|10429.6|10447.7|10442.7|10424.3|10419.7|62
1647578400000|2022-03-18 04:40:00|10434.1|10430.1|10422.6|10418.6|10435|10431|10417.1|10412|37
1647578700000|2022-03-18 04:45:00|10423.1|10419.1|10414.7|10410.7|10431.1|10425.2|10407.8|10403.7|48
1647579000000|2022-03-18 04:50:00|10417.7|10409.7|10421.2|10417.2|10426.2|10421.2|10413.5|10407.2|56
1647579300000|2022-03-18 04:55:00|10421.7|10417.7|10433|10429|10439.5|10434|10421.2|10416.2|44
1647579600000|2022-03-18 05:00:00|10435.1|10427.1|10424|10416|10435.5|10429|10416|10412|44
1647579900000|2022-03-18 05:05:00|10421.9|10417.9|10416.7|10412.7|10422.5|10417.9|10413.2|10409.2|68
1647580200000|2022-03-18 05:10:00|10416.6|10412.6|10418.1|10414.1|10421.3|10417.3|10413.2|10409.2|87
1647580500000|2022-03-18 05:15:00|10416.7|10412.7|10392.2|10388.2|10421.3|10417.3|10379.1|10373.7|243
1647580800000|2022-03-18 05:20:00|10392.3|10388.3|10373.5|10369.5|10392.7|10388.3|10365.7|10360.2|150
1647581100000|2022-03-18 05:25:00|10372|10368|10393.4|10389.4|10396|10390.9|10368.1|10362|56
1647581400000|2022-03-18 05:30:00|10394.9|10386.9|10404.4|10396.4|10409|10403.2|10375|10369.5|83
1647581700000|2022-03-18 05:35:00|10403.4|10399.4|10401|10393|10413.5|10408.4|10393.5|10387.5|37
1647582000000|2022-03-18 05:40:00|10400.9|10392.9|10402.5|10398.5|10406.4|10401|10390|10384.5|31
1647582300000|2022-03-18 05:45:00|10404.5|10396.5|10395.5|10387.5|10406.3|10402.3|10385|10380.5|24
1647582600000|2022-03-18 05:50:00|10394.4|10386.4|10393|10389|10399.8|10394|10379.5|10373.5|46
1647582900000|2022-03-18 05:55:00|10397.5|10389.5|10397.5|10389.5|10406.1|10401.6|10385|10378.5|52
1647583200000|2022-03-18 06:00:00|10395.6|10391.6|10385.5|10381.5|10406.6|10400.6|10379.1|10373.1|44
1647583500000|2022-03-18 06:05:00|10387.6|10379.6|10409.1|10405.1|10411.6|10405.6|10387.5|10379.6|45
1647583800000|2022-03-18 06:10:00|10409.2|10405.2|10428.5|10420.5|10436.2|10431|10409.2|10404.2|155
1647584100000|2022-03-18 06:15:00|10428.6|10420.6|10421.6|10413.6|10433.5|10427.6|10415.6|10409.2|47
1647584400000|2022-03-18 06:20:00|10419.7|10415.7|10443.1|10435.1|10459.6|10454.1|10417|10411.1|149
1647584700000|2022-03-18 06:25:00|10442.6|10434.6|10451.4|10443.4|10472.9|10466.9|10440.8|10433.9|248
1647585000000|2022-03-18 06:30:00|10450.9|10442.9|10450.9|10442.9|10461.7|10454.7|10441.9|10435.9|44
1647585300000|2022-03-18 06:35:00|10450.8|10442.8|10458.5|10450.5|10460.8|10453.5|10438.5|10432.5|42
1647585600000|2022-03-18 06:40:00|10457.5|10453.5|10456|10452|10462.9|10457.1|10446.5|10441.5|36
1647585900000|2022-03-18 06:45:00|10455.5|10451.5|10461.1|10457.1|10465.7|10459.8|10452|10445.5|44
1647586200000|2022-03-18 06:50:00|10462.6|10454.6|10459.9|10455.9|10467.7|10461.7|10456.6|10450.9|44
1647586500000|2022-03-18 06:55:00|10459.8|10455.8|10476.8|10472.8|10483|10476.6|10456.9|10452.9|126
1647586800000|2022-03-18 07:00:00|10478.7|10470.7|10455.7|10451.7|10478.8|10472.8|10443.4|10439.4|109
1647587100000|2022-03-18 07:05:00|10457.7|10449.7|10433.1|10429.1|10458.2|10451.7|10429.7|10424.7|66
1647587400000|2022-03-18 07:10:00|10432.2|10428.2|10434.5|10430.5|10436.5|10432|10420.2|10415.2|51
1647587700000|2022-03-18 07:15:00|10435|10431|10425.1|10421.1|10445.5|10439.5|10418.6|10414.1|50
1647588000000|2022-03-18 07:20:00|10427|10419|10407.6|10399.6|10435.6|10428.5|10405.4|10398.6|57
1647588300000|2022-03-18 07:25:00|10407.1|10399.1|10411.5|10407.5|10418.5|10413|10399.7|10394.2|51
1647588600000|2022-03-18 07:30:00|10411.6|10407.6|10363.7|10355.7|10420|10414.4|10359.7|10353.3|114
1647588900000|2022-03-18 07:35:00|10363.3|10355.3|10314.8|10306.8|10364.3|10359.2|10307.9|10301.5|193
1647589200000|2022-03-18 07:40:00|10314.4|10306.4|10287.2|10279.2|10314.9|10308.9|10247.7|10242.6|261
1647589500000|2022-03-18 07:45:00|10288.1|10280.1|10285.7|10277.7|10300.7|10295.7|10252.6|10246.7|140
1647589800000|2022-03-18 07:50:00|10286.1|10278.1|10305.7|10297.7|10320.7|10315.2|10283.9|10277.7|82
1647590100000|2022-03-18 07:55:00|10306.1|10298.1|10321.6|10317.6|10334.1|10329.1|10303.7|10298.1|150
1647590400000|2022-03-18 08:00:00|10321.1|10317.1|10304.6|10300.6|10338.5|10333.6|10288.7|10282.7|138
1647590700000|2022-03-18 08:05:00|10304.1|10300.1|10286.1|10282.1|10305.1|10300.2|10270.6|10263.6|98
1647591000000|2022-03-18 08:10:00|10287.1|10279.1|10266.1|10262.1|10287.6|10281.6|10259.1|10253.7|128
1647591300000|2022-03-18 08:15:00|10268|10260|10305.1|10301.1|10315.1|10311.1|10263.6|10257.6|145
1647591600000|2022-03-18 08:20:00|10305|10301|10328.6|10320.6|10332.6|10326.1|10292.5|10286.6|144
1647591900000|2022-03-18 08:25:00|10327.5|10323.5|10344.9|10336.9|10350.4|10344.4|10310.6|10306.5|235
1647592200000|2022-03-18 08:30:00|10345.8|10337.8|10303.4|10295.4|10345.8|10337.8|10300.4|10294.5|81
1647592500000|2022-03-18 08:35:00|10304.4|10296.4|10331.2|10323.2|10334.2|10327.2|10299.8|10292.9|51
1647592800000|2022-03-18 08:40:00|10330.2|10322.2|10303.2|10299.2|10331.2|10325.3|10287.7|10283.2|80
1647593100000|2022-03-18 08:45:00|10301.7|10297.7|10270.1|10262.1|10311.2|10306.7|10268|10262.1|83
1647593400000|2022-03-18 08:50:00|10269.6|10261.6|10284.4|10276.4|10290.3|10284.9|10259.1|10254.1|99
1647593700000|2022-03-18 08:55:00|10282.9|10274.9|10259.7|10251.7|10289.9|10284.3|10252.7|10246.7|54
1647594000000|2022-03-18 09:00:00|10258.7|10250.7|10221.8|10213.8|10261.7|10255.2|10212.2|10206.3|196
1647594300000|2022-03-18 09:05:00|10221.7|10213.7|10207.1|10199.1|10223.2|10217.3|10192.1|10187.6|124
1647594600000|2022-03-18 09:10:00|10207.6|10199.6|10231.5|10227.5|10233.6|10227.5|10197|10191.7|93
1647594900000|2022-03-18 09:15:00|10234.5|10226.5|10253.5|10249.5|10258.6|10252.1|10227.5|10221.6|76
1647595200000|2022-03-18 09:20:00|10253|10249|10248.7|10244.7|10262.2|10257.2|10235.8|10229.8|88
1647595500000|2022-03-18 09:25:00|10251.2|10243.2|10246.7|10238.7|10257.8|10251.8|10225.2|10217.2|49
1647595800000|2022-03-18 09:30:00|10244.6|10240.6|10255.2|10247.2|10257.7|10251.6|10228.6|10222.8|150
1647596100000|2022-03-18 09:35:00|10251.5|10247.5|10232.2|10228.2|10254.2|10248.2|10228.2|10222.1|28
1647596400000|2022-03-18 09:40:00|10234.2|10226.2|10238.1|10234.1|10243.1|10237.1|10220.6|10216.1|100
1647596700000|2022-03-18 09:45:00|10239.6|10231.6|10270.9|10262.9|10280.9|10275.9|10237|10231.1|139
1647597000000|2022-03-18 09:50:00|10271.5|10263.5|10266.9|10262.9|10285.4|10279.4|10260.5|10254.4|60
1647597300000|2022-03-18 09:55:00|10266.5|10262.5|10295.2|10291.2|10302.8|10297.3|10265.5|10259.4|93
1647597600000|2022-03-18 10:00:00|10297.3|10289.3|10286.7|10282.7|10303.7|10298.2|10286.2|10281.7|66
1647597900000|2022-03-18 10:05:00|10287.2|10283.2|10287.1|10283.1|10302.2|10297.7|10283.5|10277.5|173
1647598200000|2022-03-18 10:10:00|10287.6|10283.6|10297.1|10289.1|10301.1|10295.6|10286.7|10281.7|28
1647598500000|2022-03-18 10:15:00|10297.2|10289.2|10334.3|10330.3|10336.9|10330.9|10296.2|10289.2|239
1647598800000|2022-03-18 10:20:00|10336.4|10328.4|10293.7|10289.7|10336.4|10331.4|10292.2|10287.7|84
1647599100000|2022-03-18 10:25:00|10292.2|10288.2|10321.5|10313.5|10325.3|10319.9|10274.7|10269.6|103
1647599400000|2022-03-18 10:30:00|10320.5|10316.5|10305.9|10301.9|10327.7|10323.3|10302.4|10297.4|27
1647599700000|2022-03-18 10:35:00|10310.9|10302.9|10293.9|10285.9|10311.4|10304.4|10284.9|10278.9|27
1647600000000|2022-03-18 10:40:00|10294.4|10286.4|10283.2|10279.2|10295.4|10287.4|10274.5|10270.5|52
1647600300000|2022-03-18 10:45:00|10282.7|10278.7|10302.5|10294.5|10310.7|10305.2|10275.1|10270.1|131
1647600600000|2022-03-18 10:50:00|10301|10297|10283.6|10279.6|10312.4|10305|10283.6|10277.1|150
1647600900000|2022-03-18 10:55:00|10284.1|10280.1|10310.3|10306.3|10315.1|10309.2|10284.1|10279.6|53
1647601200000|2022-03-18 11:00:00|10312.2|10304.2|10322.8|10318.8|10328.2|10322.3|10296.3|10290.8|70
1647601500000|2022-03-18 11:05:00|10322.3|10318.3|10317.2|10309.2|10331.7|10326.3|10308.7|10303.7|54
1647601800000|2022-03-18 11:10:00|10315.2|10311.2|10285.1|10277.1|10321.7|10317.7|10278.6|10272.3|43
1647602100000|2022-03-18 11:15:00|10284.6|10276.6|10285|10277|10287.6|10282.1|10267.6|10261.6|29
1647602400000|2022-03-18 11:20:00|10283|10279|10256|10248|10285.4|10279.4|10251|10245.5|86
1647602700000|2022-03-18 11:25:00|10254|10250|10238.2|10230.2|10265.4|10260|10232.3|10228.2|244
1647603000000|2022-03-18 11:30:00|10236.2|10232.2|10258.7|10250.7|10263.1|10257.7|10230.3|10224.4|281
1647603300000|2022-03-18 11:35:00|10255.7|10251.7|10254.3|10250.3|10301.6|10296.6|10251.2|10245.3|376
1647603600000|2022-03-18 11:40:00|10256.2|10248.2|10203.6|10199.6|10256.2|10249.7|10194.5|10189.6|434
1647603900000|2022-03-18 11:45:00|10202.2|10198.2|10208.1|10204.1|10218.7|10214.7|10199.7|10194.3|218
1647604200000|2022-03-18 11:50:00|10210.2|10202.2|10235.3|10231.3|10239.2|10233.7|10209.6|10202.2|56
1647604500000|2022-03-18 11:55:00|10236.2|10232.2|10268.2|10260.2|10269.2|10263.3|10235|10229.1|142
1647604800000|2022-03-18 12:00:00|10264.3|10260.3|10214.1|10206.1|10264.3|10260.3|10211.6|10205.7|389
1647605100000|2022-03-18 12:05:00|10211.1|10207.1|10208.2|10204.2|10212.7|10207.2|10177.8|10170.8|468
1647605400000|2022-03-18 12:10:00|10207.7|10203.7|10120.6|10112.6|10219.1|10212.1|10110.3|10105.3|373
1647605700000|2022-03-18 12:15:00|10120.8|10112.8|10147.2|10143.2|10151.7|10146.2|10109.3|10105.3|284
1647606000000|2022-03-18 12:20:00|10149.3|10141.3|10148.2|10144.2|10159.1|10153.6|10132.2|10128.2|221
1647606300000|2022-03-18 12:25:00|10149.1|10145.1|10159.2|10155.2|10170.4|10165.7|10136.7|10129.8|312
1647606600000|2022-03-18 12:30:00|10160.2|10152.2|10132.5|10128.5|10163.1|10157|10125.5|10121.1|74
1647606900000|2022-03-18 12:35:00|10134.4|10126.4|10143.5|10139.5|10163.1|10157.6|10127.6|10123.6|106
1647607200000|2022-03-18 12:40:00|10144.5|10136.5|10176|10168|10195.4|10190.4|10142.5|10136.5|209
1647607500000|2022-03-18 12:45:00|10174.5|10166.5|10181.7|10177.7|10201.1|10197.1|10168|10162.5|357
1647607800000|2022-03-18 12:50:00|10182.2|10178.2|10184.4|10180.4|10213.8|10207.8|10165.7|10161.7|248
1647608100000|2022-03-18 12:55:00|10188.4|10183.4|10198.8|10190.8|10201.3|10197.3|10175.5|10169.5|396
1647608400000|2022-03-18 13:00:00|10196.7|10192.7|10187.7|10183.7|10229.3|10223.3|10180.7|10175.1|474
1647608700000|2022-03-18 13:05:00|10187.2|10183.2|10169.3|10165.3|10190.3|10186.3|10164.1|10158.1|350
1647609000000|2022-03-18 13:10:00|10173.3|10169.3|10151.2|10147.2|10173.3|10169.3|10147.7|10141.7|305
1647609300000|2022-03-18 13:15:00|10150.7|10146.7|10162.1|10158.1|10179.9|10175.9|10143.3|10137.3|228
1647609600000|2022-03-18 13:20:00|10162.6|10158.6|10245.9|10241.9|10248.3|10244.3|10159.6|10155.6|505
1647609900000|2022-03-18 13:25:00|10247.9|10243.9|10265.1|10261.1|10279.5|10275.5|10240.9|10234.9|434
1647610200000|2022-03-18 13:30:00|10265.2|10261.2|10315.4|10311.4|10324.8|10319.8|10263|10257.6|645
1647610500000|2022-03-18 13:35:00|10315.9|10311.9|10319.1|10315.1|10324.2|10320.2|10291.7|10287.7|347
1647610800000|2022-03-18 13:40:00|10318.6|10314.6|10316.9|10312.9|10330.4|10326.4|10282.7|10278.7|436
1647611100000|2022-03-18 13:45:00|10316.4|10312.4|10239|10235|10316.4|10312.4|10233.5|10229.5|734
1647611400000|2022-03-18 13:50:00|10239.5|10235.5|10226.5|10222.5|10248.5|10243|10211|10207|410
1647611700000|2022-03-18 13:55:00|10228.5|10224.5|10158.7|10150.7|10228.5|10224.5|10156.3|10150.7|1024
1647612000000|2022-03-18 14:00:00|10156.2|10152.2|10187.6|10183.6|10201|10197|10148|10144|447
1647612300000|2022-03-18 14:05:00|10188.1|10184.1|10230.9|10226.9|10249.5|10244.6|10170.8|10166.8|728
1647612600000|2022-03-18 14:10:00|10230.8|10226.8|10241.5|10237.5|10249|10245|10195.3|10191.3|377
1647612900000|2022-03-18 14:15:00|10238.9|10234.9|10226.2|10222.2|10273.7|10269.7|10225.7|10221.7|548
1647613200000|2022-03-18 14:20:00|10226.7|10222.7|10235.7|10231.7|10237.2|10233.2|10199|10195|602
1647613500000|2022-03-18 14:25:00|10236.1|10232.1|10258.2|10254.2|10279.2|10275.2|10233.2|10229.2|560
1647613800000|2022-03-18 14:30:00|10257.7|10253.7|10256.1|10252.1|10262.7|10258.7|10230.6|10226.6|282
1647614100000|2022-03-18 14:35:00|10256.2|10252.2|10277.8|10273.8|10282.8|10278.8|10239.1|10235.1|337
1647614400000|2022-03-18 14:40:00|10276.3|10272.3|10251.8|10247.8|10288.3|10284.3|10249.9|10245.9|464
1647614700000|2022-03-18 14:45:00|10251.3|10247.3|10249.3|10245.3|10269.8|10265.8|10223.9|10219.9|350
1647615000000|2022-03-18 14:50:00|10248.8|10244.8|10269|10265|10284.8|10280.8|10246.3|10242.3|840
1647615300000|2022-03-18 14:55:00|10268.5|10264.5|10230.5|10226.5|10281|10277|10230.5|10226.5|311
1647615600000|2022-03-18 15:00:00|10230|10226|10211.3|10207.3|10238.4|10234.4|10200.8|10196.8|621
1647615900000|2022-03-18 15:05:00|10211.4|10207.4|10200.6|10196.6|10225.9|10221.9|10184.1|10180.1|187
1647616200000|2022-03-18 15:10:00|10200.1|10196.1|10210.5|10206.5|10217.8|10213.8|10181.6|10177.6|271
1647616500000|2022-03-18 15:15:00|10210.4|10206.4|10232.5|10228.5|10243.1|10239.1|10205.4|10201.4|365
1647616800000|2022-03-18 15:20:00|10232|10228|10209.4|10205.4|10236.5|10232.5|10198.9|10194.9|249
1647617100000|2022-03-18 15:25:00|10210|10206|10211.5|10207.5|10224|10220|10191|10187|355
1647617400000|2022-03-18 15:30:00|10212.5|10208.5|10197.5|10193.5|10214|10210|10183.9|10179.9|382
1647617700000|2022-03-18 15:35:00|10199|10195|10203.6|10199.6|10228|10224|10154.5|10150.5|1033
1647618000000|2022-03-18 15:40:00|10203|10199|10206.5|10202.5|10212.5|10208.5|10172.1|10168.1|285
1647618300000|2022-03-18 15:45:00|10206|10202|10239.2|10235.2|10248.3|10244.3|10200|10196|356
1647618600000|2022-03-18 15:50:00|10238.2|10234.2|10263.1|10259.1|10267|10263|10233.1|10229.1|617
1647618900000|2022-03-18 15:55:00|10261.6|10257.6|10242.5|10238.5|10264|10260|10230.4|10226.4|444
1647619200000|2022-03-18 16:00:00|10242.3|10238.3|10246.3|10242.3|10249.4|10245.4|10219.4|10215.4|145
1647619500000|2022-03-18 16:05:00|10244.9|10240.9|10282.8|10278.8|10294.6|10290.6|10236.9|10232.9|584
1647619800000|2022-03-18 16:10:00|10283.3|10279.3|10313.7|10309.7|10316|10312|10271.9|10267.9|618
1647620100000|2022-03-18 16:15:00|10313.2|10309.2|10303.7|10299.7|10322.8|10318.8|10300.8|10296.8|561
1647620400000|2022-03-18 16:20:00|10304.2|10300.2|10322.8|10318.8|10327.3|10323.3|10303.7|10299.7|210
1647620700000|2022-03-18 16:25:00|10324.9|10316.9|10286|10282|10326.2|10320.3|10264.5|10258.9|274
1647621000000|2022-03-18 16:30:00|10286.1|10282.1|10268.1|10260.1|10287.4|10283.4|10258.6|10254.6|243
1647621300000|2022-03-18 16:35:00|10265.1|10261.1|10292.1|10288.1|10297.1|10291.6|10248.8|10244.8|257
1647621600000|2022-03-18 16:40:00|10292.5|10288.5|10288.3|10284.3|10304.7|10300.7|10281.9|10277.2|492
1647621900000|2022-03-18 16:45:00|10290.3|10282.3|10274.4|10270.4|10296.7|10292.3|10267.2|10262.1|210
1647622200000|2022-03-18 16:50:00|10276.4|10272.4|10292.3|10288.3|10300.3|10296.3|10266.3|10262.3|297
1647622500000|2022-03-18 16:55:00|10293.3|10289.3|10286.2|10282.2|10297.2|10293.2|10278.3|10273.3|163
1647622800000|2022-03-18 17:00:00|10287.7|10283.7|10331.2|10327.2|10338.4|10332.8|10275.2|10269.3|650
1647623100000|2022-03-18 17:05:00|10333.2|10329.2|10341.1|10337.1|10354.3|10348.8|10329.8|10325.3|209
1647623400000|2022-03-18 17:10:00|10341.6|10337.6|10320.4|10316.4|10346.1|10342.1|10316.1|10311.1|110
1647623700000|2022-03-18 17:15:00|10319.9|10315.9|10362.5|10358.5|10363.5|10359.5|10319.4|10315.4|645
1647624000000|2022-03-18 17:20:00|10363|10359|10354.9|10350.9|10365.3|10361.3|10348.1|10343.1|304
1647624300000|2022-03-18 17:25:00|10354.4|10350.4|10329.9|10325.9|10358.3|10354.3|10323.4|10317.4|289
1647624600000|2022-03-18 17:30:00|10329.5|10325.5|10330.1|10326.1|10343.4|10339.4|10321.6|10317.6|312
1647624900000|2022-03-18 17:35:00|10329.6|10325.6|10332.7|10328.7|10342.8|10338.8|10318.9|10314.9|147
1647625200000|2022-03-18 17:40:00|10333.1|10329.1|10343.4|10339.4|10356.4|10351|10329.2|10323.7|719
1647625500000|2022-03-18 17:45:00|10342.4|10338.4|10313.3|10309.3|10343.9|10339.9|10311.8|10307.8|249
1647625800000|2022-03-18 17:50:00|10312.8|10308.8|10327.8|10323.8|10342.2|10336.2|10301.8|10297.8|504
1647626100000|2022-03-18 17:55:00|10328.2|10324.2|10298.5|10294.5|10330.7|10326.7|10291|10287|331
1647626400000|2022-03-18 18:00:00|10297.5|10293.5|10308.8|10304.8|10315.6|10311.6|10285.1|10281.1|550
1647626700000|2022-03-18 18:05:00|10308.7|10304.7|10318.1|10314.1|10325.1|10321.1|10307.7|10302.2|694
1647627000000|2022-03-18 18:10:00|10318.6|10314.6|10321.1|10317.1|10351.9|10347.4|10313.7|10309.7|659
1647627300000|2022-03-18 18:15:00|10320.6|10316.6|10314.9|10310.9|10336.1|10331.6|10307.9|10301.9|538
1647627600000|2022-03-18 18:20:00|10315.4|10311.4|10316.9|10308.9|10329.9|10325.9|10286.4|10282.4|723
1647627900000|2022-03-18 18:25:00|10314.9|10310.9|10325.6|10321.6|10331.4|10327.4|10298.2|10292.4|2583
1647628200000|2022-03-18 18:30:00|10322.1|10318.1|10304|10300|10325.6|10321.6|10298.1|10294.1|938
1647628500000|2022-03-18 18:35:00|10305|10301|10326.5|10322.5|10327.9|10323.9|10301|10296.5|86
1647628800000|2022-03-18 18:40:00|10326.3|10322.3|10337.5|10333.5|10339|10334.5|10322.5|10318.5|224
1647629100000|2022-03-18 18:45:00|10337|10333|10332.9|10328.9|10341|10336.5|10328.5|10324.5|68
1647629400000|2022-03-18 18:50:00|10333.4|10329.4|10335.5|10331.5|10345|10341|10332.4|10328.4|55
1647629700000|2022-03-18 18:55:00|10336|10332|10334.9|10330.9|10339.4|10335.4|10328.8|10324.8|92
1647630000000|2022-03-18 19:00:00|10336.8|10328.8|10339.3|10335.3|10342.1|10338.1|10330.8|10326.8|49
1647630300000|2022-03-18 19:05:00|10339.8|10335.8|10317.3|10313.3|10341.3|10337.3|10316.9|10312.9|25
1647630600000|2022-03-18 19:10:00|10317.8|10313.8|10310.7|10306.7|10318.8|10314.8|10304.3|10299.7|104
1647630900000|2022-03-18 19:15:00|10310.8|10306.8|10320.8|10312.8|10324.8|10319.7|10306.3|10302.3|123
1647631200000|2022-03-18 19:20:00|10321.2|10313.2|10317.1|10313.1|10326.7|10321.7|10316.1|10310.7|97
1647631500000|2022-03-18 19:25:00|10316.6|10312.6|10315.3|10311.3|10328.1|10321.6|10313.2|10309.2|45
1647631800000|2022-03-18 19:30:00|10315.8|10311.8|10324.6|10320.6|10328.7|10323.6|10313.2|10308.7|37
1647632100000|2022-03-18 19:35:00|10324.1|10320.1|10334.7|10330.7|10337.6|10333.1|10321.1|10317.1|100
1647632400000|2022-03-18 19:40:00|10333.8|10329.8|10327.8|10319.8|10334.2|10329.8|10322.9|10316.8|42
1647632700000|2022-03-18 19:45:00|10325.8|10321.8|10326.3|10322.3|10336.3|10329.8|10322.4|10316.9|15
1647633000000|2022-03-18 19:50:00|10328.2|10324.2|10324.8|10316.8|10330.3|10326.1|10314.3|10310.3|47
1647633300000|2022-03-18 19:55:00|10322.2|10318.2|10304.3|10300.3|10328.2|10324.2|10302.8|10298.4|176
1647633600000|2022-03-18 20:00:00|10305.2|10301.2|10294.6|10290.6|10319.7|10312.2|10284.8|10278.9|199
1647633900000|2022-03-18 20:05:00|10297.1|10289.1|10295|10291|10300.1|10294.1|10287|10281.1|50
1647634200000|2022-03-18 20:10:00|10295.5|10291.5|10302.4|10298.4|10311|10306|10295.5|10290.7|13
1647634500000|2022-03-18 20:15:00|10302.9|10298.9|10327.5|10323.5|10329.5|10323.5|10302.4|10298.4|46
1647634800000|2022-03-18 20:20:00|10328|10324|10343.4|10339.4|10343.4|10339.4|10326.4|10320.9|50
1647635100000|2022-03-18 20:25:00|10342.9|10338.9|10356.8|10348.8|10365.5|10359.6|10342.4|10337|208
1647635400000|2022-03-18 20:30:00|10356.9|10348.9|10399.9|10391.9|10422.3|10418.1|10356.9|10348.9|180
1647635700000|2022-03-18 20:35:00|10399.8|10391.8|10380.2|10372.2|10399.8|10393.9|10366|10358|31
1647636000000|2022-03-18 20:40:00|10380.7|10372.7|10394.8|10386.8|10406.5|10400.6|10380.7|10372.7|73
1647636300000|2022-03-18 20:45:00|10394.3|10386.3|10391.8|10383.8|10395.7|10390.6|10387.4|10379.4|63
1647636600000|2022-03-18 20:50:00|10392.1|10384.1|10395.2|10387.2|10410.4|10404.1|10391.9|10383.9|16
1647636900000|2022-03-18 20:55:00|10392.9|10384.9|10343.5|10335.5|10396|10388|10343.5|10335.5|39
1647813600000|2022-03-20 22:00:00|10363.8|10361|10366.9|10358.9|10377.9|10369.9|10250.9|10246.4|15612
1647813900000|2022-03-20 22:05:00|10367.9|10359.9|10375.9|10367.9|10383.9|10378.4|10358.4|10352.9|7679
1647814200000|2022-03-20 22:10:00|10375.4|10371.4|10368.9|10360.9|10378.4|10371.9|10351.4|10345.9|1801
1647814500000|2022-03-20 22:15:00|10369.9|10361.9|10388.9|10384.9|10395.4|10390.4|10361.4|10353.4|184
1647814800000|2022-03-20 22:20:00|10387.9|10383.9|10367.9|10359.9|10390.9|10385.4|10367.9|10359.9|124
1647815100000|2022-03-20 22:25:00|10367.3|10363.3|10371.8|10363.8|10374.4|10370.3|10356.3|10351.8|2275
1647815400000|2022-03-20 22:30:00|10369.8|10361.8|10360.8|10356.8|10375.8|10370.3|10360.8|10356.3|98
1647815700000|2022-03-20 22:35:00|10360.3|10356.3|10360.8|10352.8|10361.8|10356.3|10352.8|10346.8|60
1647816000000|2022-03-20 22:40:00|10358.3|10354.3|10402.8|10398.8|10407.8|10402.8|10353.8|10348.3|325
1647816300000|2022-03-20 22:45:00|10402.3|10398.3|10414.3|10410.3|10420.3|10414.3|10393.3|10386.8|2792
1647816600000|2022-03-20 22:50:00|10415.8|10407.8|10442.2|10438.2|10444.7|10439.2|10408.8|10403.8|52704
1647816900000|2022-03-20 22:55:00|10441.2|10437.2|10439.7|10431.7|10449.7|10444.7|10432.2|10427.2|41519
1647817200000|2022-03-20 23:00:00|10438.2|10434.2|10451.2|10447.2|10468.2|10462.2|10435.2|10431.2|474
1647817500000|2022-03-20 23:05:00|10451.7|10447.7|10469.7|10461.7|10495.7|10489.2|10450.2|10446.2|8729
1647817800000|2022-03-20 23:10:00|10466.7|10462.7|10488.7|10484.7|10489.7|10484.7|10466.2|10462.2|18394
1647818100000|2022-03-20 23:15:00|10491.7|10483.7|10475.6|10471.6|10494.7|10489.2|10475.2|10469.7|4904
1647818400000|2022-03-20 23:20:00|10476.1|10472.1|10487.6|10479.6|10492.6|10487.1|10472.6|10468.1|4962
1647818700000|2022-03-20 23:25:00|10484.6|10480.6|10478.6|10474.6|10486.6|10481.1|10477.1|10472.6|116
1647819000000|2022-03-20 23:30:00|10478.1|10474.1|10476.1|10472.1|10481.6|10475.6|10472.6|10468.6|5183
1647819300000|2022-03-20 23:35:00|10475.6|10471.6|10482.1|10478.1|10485.6|10480.6|10471.6|10466.6|68
1647819600000|2022-03-20 23:40:00|10482.6|10478.6|10475.1|10471.1|10484.6|10479.6|10475.1|10470.6|47
1647819900000|2022-03-20 23:45:00|10474.6|10470.6|10477.5|10473.5|10481.5|10476.5|10473.1|10468.6|66
1647820200000|2022-03-20 23:50:00|10477|10473|10472.5|10468.5|10479.5|10473.5|10472|10466.5|66
1647820500000|2022-03-20 23:55:00|10472|10468|10472.5|10468.5|10477.5|10471|10468|10464|72
1647820800000|2022-03-21 00:00:00|10472|10468|10549.5|10541.5|10559.5|10554|10472|10468|832
1647821100000|2022-03-21 00:05:00|10547|10543|10549.4|10541.4|10567|10560|10537|10529.5|313
1647821400000|2022-03-21 00:10:00|10546.9|10542.9|10552.9|10548.9|10558.4|10551.9|10545.9|10540.9|125
1647821700000|2022-03-21 00:15:00|10553.4|10549.4|10547.9|10543.9|10570.4|10565.4|10543.9|10539.4|369
1647822000000|2022-03-21 00:20:00|10549.4|10541.4|10530.9|10526.9|10554.4|10549.4|10518.9|10514.9|234
1647822300000|2022-03-21 00:25:00|10531.4|10527.4|10533.3|10525.3|10542.3|10536.8|10529.8|10523.3|87
1647822600000|2022-03-21 00:30:00|10530.8|10526.8|10545.8|10541.8|10548.3|10543.3|10527.3|10522.3|95
1647822900000|2022-03-21 00:35:00|10548.3|10540.3|10523.8|10519.8|10556.3|10550.8|10523.3|10519.3|160
1647823200000|2022-03-21 00:40:00|10523.3|10519.3|10516.2|10512.2|10524.8|10520.8|10499.3|10495.3|293
1647823500000|2022-03-21 00:45:00|10516.7|10512.7|10529.2|10525.2|10542.2|10537.7|10515.7|10509.2|282
1647823800000|2022-03-21 00:50:00|10525.7|10521.7|10533.2|10529.2|10536.2|10532.2|10517.7|10513.2|80
1647824100000|2022-03-21 00:55:00|10533.7|10529.7|10526.1|10522.1|10550.2|10544.2|10526.1|10521.1|221
1647824400000|2022-03-21 01:00:00|10527.1|10523.1|10565.1|10557.1|10605.6|10600.6|10525.6|10520.6|968
1647824700000|2022-03-21 01:05:00|10566.1|10558.1|10594.6|10590.6|10610.6|10606.6|10562.6|10557.1|426
1647825000000|2022-03-21 01:10:00|10597.1|10589.1|10600|10596|10610.1|10603.6|10579.1|10574.1|327
1647825300000|2022-03-21 01:15:00|10599.5|10595.5|10639|10635|10640|10635|10592.5|10588|570
1647825600000|2022-03-21 01:20:00|10639.5|10635.5|10637.5|10633.5|10646.5|10642.5|10635|10630|471
1647825900000|2022-03-21 01:25:00|10638|10634|10642.5|10638.5|10644.5|10640.5|10622|10618|277
1647826200000|2022-03-21 01:30:00|10643|10639|10643.4|10639.4|10645.4|10641.4|10625.9|10621.9|221
1647826500000|2022-03-21 01:35:00|10642.9|10638.9|10640.9|10636.9|10646.9|10642.9|10625.9|10620.9|225
1647826800000|2022-03-21 01:40:00|10640.4|10636.4|10620.4|10616.4|10640.9|10636.9|10616.9|10612.9|360
1647827100000|2022-03-21 01:45:00|10615.9|10611.9|10608.8|10604.8|10617.9|10612.9|10592.4|10587.9|503
1647827400000|2022-03-21 01:50:00|10607.3|10603.3|10592.3|10588.3|10616.8|10611.3|10592.3|10588.3|239
1647827700000|2022-03-21 01:55:00|10593.3|10589.3|10613.3|10609.3|10617.8|10612.3|10580.3|10576.3|413
1647828000000|2022-03-21 02:00:00|10612.8|10608.8|10628.2|10624.2|10630.8|10626.2|10599.8|10594.8|287
1647828300000|2022-03-21 02:05:00|10626.7|10622.7|10630.7|10622.7|10640.7|10635.2|10612.7|10608.7|302
1647828600000|2022-03-21 02:10:00|10630.2|10626.2|10604.2|10600.2|10632.7|10627.2|10600.7|10596.7|263
1647828900000|2022-03-21 02:15:00|10604.7|10600.7|10609.7|10605.7|10614.2|10610.2|10600.7|10596.7|131
1647829200000|2022-03-21 02:20:00|10609.6|10605.6|10630.6|10622.6|10631.1|10625.1|10605.6|10600.6|143
1647829500000|2022-03-21 02:25:00|10628.1|10624.1|10629.6|10621.6|10631.6|10627.6|10625.1|10619.6|72
1647829800000|2022-03-21 02:30:00|10628.6|10620.6|10611.1|10607.1|10628.6|10621.6|10600.1|10596.1|187
1647830100000|2022-03-21 02:35:00|10612.1|10608.1|10609|10605|10619.5|10614|10603.1|10599.1|152
1647830400000|2022-03-21 02:40:00|10606|10602|10623.5|10619.5|10626|10622|10606|10602|157
1647830700000|2022-03-21 02:45:00|10621.5|10617.5|10611.5|10607.5|10628.5|10622|10609.5|10605.5|174
1647831000000|2022-03-21 02:50:00|10613|10609|10619.9|10615.9|10625.4|10620.9|10600.5|10596.5|200
1647831300000|2022-03-21 02:55:00|10619.4|10615.4|10636.9|10632.9|10640.4|10635.4|10610.4|10605.4|294
1647831600000|2022-03-21 03:00:00|10637.4|10633.4|10633.4|10629.4|10662.9|10657.4|10629.4|10625.4|464
1647831900000|2022-03-21 03:05:00|10632.9|10628.9|10632.8|10628.8|10645.4|10640.4|10629.3|10625.3|263
1647832200000|2022-03-21 03:10:00|10633.8|10629.8|10634.8|10630.8|10636.8|10632.3|10626.8|10621.3|190
1647832500000|2022-03-21 03:15:00|10634.3|10630.3|10627.8|10623.8|10644.3|10640.3|10627.3|10622.3|262
1647832800000|2022-03-21 03:20:00|10627.3|10623.3|10610.2|10606.2|10627.8|10623.8|10600.8|10596.8|272
1647833100000|2022-03-21 03:25:00|10609.7|10605.7|10604.7|10600.7|10613.2|10609.2|10603.7|10598.2|107
1647833400000|2022-03-21 03:30:00|10606.2|10598.2|10614.2|10610.2|10615.2|10611.2|10601.7|10597.2|115
1647833700000|2022-03-21 03:35:00|10615.2|10611.2|10607.2|10603.2|10619.2|10614.7|10603.7|10599.2|93
1647834000000|2022-03-21 03:40:00|10607.7|10603.7|10610.6|10606.6|10611.1|10607.1|10601.6|10597.1|93
1647834300000|2022-03-21 03:45:00|10611.1|10607.1|10613.6|10609.6|10615.1|10611.1|10607.6|10603.6|66
1647834600000|2022-03-21 03:50:00|10612.6|10608.6|10625.1|10621.1|10633.1|10629.1|10612.6|10608.6|170
1647834900000|2022-03-21 03:55:00|10626.1|10622.1|10627|10623|10633|10628.5|10617.5|10613.5|98
1647835200000|2022-03-21 04:00:00|10626.5|10622.5|10642.5|10638.5|10644.5|10640.5|10625.5|10621.5|154
1647835500000|2022-03-21 04:05:00|10643|10639|10638|10634|10643.5|10639.5|10637|10633|47
1647835800000|2022-03-21 04:10:00|10638.5|10634.5|10642.4|10638.4|10650.9|10645.9|10636.5|10632|211
1647836100000|2022-03-21 04:15:00|10642.9|10638.9|10635.9|10631.9|10646.9|10641.4|10630.4|10625.9|104
1647836400000|2022-03-21 04:20:00|10636.4|10632.4|10637.9|10633.9|10641.4|10637.4|10634.4|10629.9|65
1647836700000|2022-03-21 04:25:00|10636.9|10632.9|10640.8|10636.8|10642.9|10638.9|10632.3|10628.3|61
1647837000000|2022-03-21 04:30:00|10642.3|10638.3|10647.3|10643.3|10654.3|10650.3|10641.3|10637.3|184
1647837300000|2022-03-21 04:35:00|10647.8|10643.8|10653.8|10645.8|10659.8|10654.3|10643.3|10639.3|259
1647837600000|2022-03-21 04:40:00|10649.8|10646.8|10663.7|10659.7|10670.7|10666.2|10649.8|10646.8|360
1647837900000|2022-03-21 04:45:00|10663.2|10659.2|10659.2|10655.2|10665.7|10661.2|10658.7|10654.7|100
1647838200000|2022-03-21 04:50:00|10660.2|10656.2|10651.2|10647.2|10667.7|10663.2|10649.7|10645.7|155
1647838500000|2022-03-21 04:55:00|10649.7|10645.7|10653.1|10649.1|10655.6|10651.6|10647.2|10643.2|84
1647838800000|2022-03-21 05:00:00|10653.6|10649.6|10643.1|10639.1|10654.1|10650.1|10642.6|10638.6|67
1647839100000|2022-03-21 05:05:00|10642.6|10638.6|10655.6|10651.6|10656.1|10652.1|10642.6|10638.6|193
1647839400000|2022-03-21 05:10:00|10655.1|10651.1|10658|10654|10661|10657|10651.1|10647.1|107
1647839700000|2022-03-21 05:15:00|10659.5|10651.5|10654.5|10650.5|10660|10654.5|10654|10650|56
1647840000000|2022-03-21 05:20:00|10655.5|10651.5|10654|10650|10659.5|10655.5|10654|10650|41
1647840300000|2022-03-21 05:25:00|10653.5|10649.5|10659.5|10655.5|10660.4|10656.4|10647.5|10643.5|213
1647840600000|2022-03-21 05:30:00|10660.4|10656.4|10673.9|10669.9|10688.4|10684.4|10658|10654|491
1647840900000|2022-03-21 05:35:00|10674.4|10670.4|10661.4|10657.4|10674.4|10670.4|10654.9|10650.4|150
1647841200000|2022-03-21 05:40:00|10661.9|10657.9|10671.4|10667.4|10673.9|10669.9|10661.4|10657.4|106
1647841500000|2022-03-21 05:45:00|10672.9|10668.9|10654.8|10650.8|10673.9|10669.9|10654.8|10650.8|116
1647841800000|2022-03-21 05:50:00|10654.3|10650.3|10649.8|10645.8|10660.3|10655.8|10645.8|10641.8|209
1647842100000|2022-03-21 05:55:00|10650.3|10646.3|10652.3|10648.3|10654.8|10650.8|10643.8|10639.8|157
1647842400000|2022-03-21 06:00:00|10651.8|10647.8|10668.2|10664.2|10675.8|10671.8|10651.8|10647.8|323
1647842700000|2022-03-21 06:05:00|10669.2|10665.2|10661.2|10657.2|10677.2|10673.2|10652.2|10648.2|237
1647843000000|2022-03-21 06:10:00|10659.2|10655.2|10674.2|10670.2|10674.2|10670.2|10653.7|10649.7|163
1647843300000|2022-03-21 06:15:00|10673.7|10669.7|10676.6|10672.6|10681.2|10677.2|10660.7|10656.7|160
1647843600000|2022-03-21 06:20:00|10677.1|10673.1|10696.6|10692.6|10698.6|10694.6|10668.6|10663.1|431
1647843900000|2022-03-21 06:25:00|10698.1|10690.1|10680.6|10676.6|10698.1|10692.6|10675.6|10671.1|269
1647844200000|2022-03-21 06:30:00|10683.6|10675.6|10673|10669|10685.1|10678.6|10662.6|10657.1|372
1647844500000|2022-03-21 06:35:00|10671.5|10667.5|10675|10671|10682|10678|10668.5|10664|200
1647844800000|2022-03-21 06:40:00|10674.5|10670.5|10665|10661|10685.5|10681.5|10659.5|10653.5|201
1647845100000|2022-03-21 06:45:00|10664.5|10660.5|10652.9|10648.9|10671|10667|10649|10644.9|159
1647845400000|2022-03-21 06:50:00|10653.4|10649.4|10645.9|10641.9|10661.9|10657.4|10643.9|10639.9|278
1647845700000|2022-03-21 06:55:00|10646.4|10642.4|10634.4|10630.4|10655.9|10651.9|10624.9|10618.9|683
1647846000000|2022-03-21 07:00:00|10635.4|10631.4|10633.3|10629.3|10643.4|10637.4|10626.9|10622.9|358
1647846300000|2022-03-21 07:05:00|10636.8|10628.8|10656.3|10652.3|10658.8|10654.3|10634.3|10628.8|255
1647846600000|2022-03-21 07:10:00|10657.3|10653.3|10651.8|10647.8|10668.8|10663.8|10647.8|10643.8|223
1647846900000|2022-03-21 07:15:00|10651.3|10647.3|10635.8|10631.8|10654.3|10649.3|10635.8|10629.8|211
1647847200000|2022-03-21 07:20:00|10636.3|10632.3|10683.7|10679.7|10690.7|10686.7|10636.3|10632.2|477
1647847500000|2022-03-21 07:25:00|10681.2|10675.7|10677.7|10673.7|10686.7|10681.7|10665.2|10661.2|238
1647847800000|2022-03-21 07:30:00|10678.2|10674.2|10682.2|10678.2|10689.7|10684.2|10667.2|10660.7|268
1647848100000|2022-03-21 07:35:00|10684.6|10676.6|10700.6|10696.6|10712.6|10707.1|10679.2|10673.6|531
1647848400000|2022-03-21 07:40:00|10702.6|10698.6|10718.1|10714.1|10720.6|10715.6|10702.6|10698.6|354
1647848700000|2022-03-21 07:45:00|10719.1|10715.1|10727|10723|10736.5|10730.5|10703.6|10699.6|667
1647849000000|2022-03-21 07:50:00|10726|10722|10729|10725|10738.5|10734.5|10721.5|10716.5|477
1647849300000|2022-03-21 07:55:00|10728.5|10724.5|10720.5|10716.5|10733.5|10729.5|10718|10712.5|230
1647849600000|2022-03-21 08:00:00|10722.5|10718.5|10731.9|10727.9|10738.4|10731.9|10712.5|10708.5|427
1647849900000|2022-03-21 08:05:00|10733.4|10729.4|10753.4|10749.4|10755.9|10751.9|10731|10727|705
1647850200000|2022-03-21 08:10:00|10752.9|10748.9|10763.4|10759.4|10765.4|10760.4|10747.4|10743.4|759
1647850500000|2022-03-21 08:15:00|10763.9|10759.9|10760.3|10756.3|10774.4|10769.3|10739.4|10735.4|761
1647850800000|2022-03-21 08:20:00|10759.8|10755.8|10774.8|10770.8|10775.8|10771.8|10750.3|10746.3|737
1647851100000|2022-03-21 08:25:00|10775.3|10771.3|10738.2|10734.2|10776.3|10772.3|10727.7|10723.7|1076
1647851400000|2022-03-21 08:30:00|10736.7|10732.7|10733.2|10729.2|10741.2|10737.2|10710.2|10706.2|849
1647851700000|2022-03-21 08:35:00|10734.2|10730.2|10742.2|10738.2|10750.7|10746.7|10713.7|10709.7|804
1647852000000|2022-03-21 08:40:00|10742.7|10738.7|10748.2|10744.2|10775.7|10771.7|10742.2|10737.2|921
1647852300000|2022-03-21 08:45:00|10749.1|10745.1|10751.6|10747.6|10769.1|10765.1|10747.7|10743.7|365
1647852600000|2022-03-21 08:50:00|10752.6|10748.6|10760.6|10756.6|10778.1|10774|10750.1|10746.1|591
1647852900000|2022-03-21 08:55:00|10760.1|10756.1|10785.5|10781.5|10791|10787|10755.1|10751.1|547
1647853200000|2022-03-21 09:00:00|10787.5|10783.5|10783|10779|10814|10810|10781|10777|1054
1647853500000|2022-03-21 09:05:00|10783.5|10779.5|10778.5|10774.5|10817|10812.5|10767.5|10763.5|988
1647853800000|2022-03-21 09:10:00|10775.5|10771.5|10738.4|10734.4|10775.5|10771.5|10720|10715|803
1647854100000|2022-03-21 09:15:00|10739|10735|10730.4|10726.4|10744.4|10740.4|10720.9|10716.9|534
1647854400000|2022-03-21 09:20:00|10729.9|10725.9|10733.3|10729.3|10740.8|10736.8|10719.4|10714.9|224
1647854700000|2022-03-21 09:25:00|10733.8|10729.8|10702.8|10698.8|10740.3|10736.3|10689.3|10683.8|503
1647855000000|2022-03-21 09:30:00|10703.3|10699.3|10672.9|10668.9|10712.8|10708.8|10669.9|10665.9|651
1647855300000|2022-03-21 09:35:00|10673.3|10669.3|10690.8|10686.8|10690.8|10686.8|10661.8|10657.8|608
1647855600000|2022-03-21 09:40:00|10690.3|10686.3|10703.8|10699.8|10705.3|10701.3|10680.8|10676.8|410
1647855900000|2022-03-21 09:45:00|10700.3|10696.3|10665.3|10661.3|10700.3|10696.3|10648.8|10644.8|878
1647856200000|2022-03-21 09:50:00|10664.8|10660.8|10671.7|10667.7|10673.2|10669.2|10657.7|10653.7|271
1647856500000|2022-03-21 09:55:00|10672.2|10668.2|10696.7|10692.7|10697.7|10693.7|10664.7|10659.7|277
1647856800000|2022-03-21 10:00:00|10697.2|10693.2|10705.7|10701.7|10706.7|10702.7|10686.7|10682.7|290
1647857100000|2022-03-21 10:05:00|10706.7|10702.7|10700.6|10696.6|10706.7|10702.7|10680.7|10676.7|214
1647857400000|2022-03-21 10:10:00|10701.1|10697.1|10695.6|10691.6|10704.6|10700.1|10690.1|10686.1|213
1647857700000|2022-03-21 10:15:00|10695.1|10691.1|10729.1|10725.1|10729.6|10725.6|10691.6|10687.6|396
1647858000000|2022-03-21 10:20:00|10730.5|10726.5|10731|10727|10737.5|10733.1|10711|10707|610
1647858300000|2022-03-21 10:25:00|10729.5|10725.5|10724.5|10720.5|10737|10733|10719|10715|478
1647858600000|2022-03-21 10:30:00|10725.5|10721.5|10725.5|10721.5|10729.5|10725.5|10713.5|10709.5|278
1647858900000|2022-03-21 10:35:00|10726|10722|10754.5|10750.5|10756|10752|10719|10715|589
1647859200000|2022-03-21 10:40:00|10755|10751|10738|10734|10762.5|10758|10737|10731.5|474
1647859500000|2022-03-21 10:45:00|10738.5|10734.5|10761.4|10757.4|10761.4|10757.4|10738.5|10734.5|289
1647859800000|2022-03-21 10:50:00|10760.4|10756.4|10765.9|10761.9|10774.4|10770.4|10749.4|10745.4|410
1647860100000|2022-03-21 10:55:00|10766.4|10762.4|10773.4|10769.4|10780.8|10776.4|10764.4|10760.4|402
1647860400000|2022-03-21 11:00:00|10773.9|10769.9|10760.9|10756.9|10784.3|10780.3|10760.9|10756.9|379
1647860700000|2022-03-21 11:05:00|10761.8|10757.8|10756.8|10752.8|10765.3|10761.3|10739.4|10735.4|568
1647861000000|2022-03-21 11:10:00|10757.3|10753.3|10802.2|10798.2|10807.2|10803.2|10744.8|10740.8|1296
1647861300000|2022-03-21 11:15:00|10807.2|10803.2|10756.7|10752.7|10807.7|10803.7|10751.7|10746.2|1725
1647861600000|2022-03-21 11:20:00|10758.2|10750.2|10727.7|10723.7|10767.2|10761.7|10723.3|10719.3|1176
1647861900000|2022-03-21 11:25:00|10727.2|10723.2|10750.2|10746.2|10780.7|10776.7|10726.7|10722.2|766
1647862200000|2022-03-21 11:30:00|10750.7|10746.7|10724.2|10720.2|10751.7|10747.7|10714.8|10710.2|963
1647862500000|2022-03-21 11:35:00|10723.7|10719.7|10721.2|10717.2|10739.2|10734.7|10710.7|10704.2|512
1647862800000|2022-03-21 11:40:00|10720.2|10716.2|10718|10714|10736.1|10732.1|10708.6|10703.1|778
1647863100000|2022-03-21 11:45:00|10719.1|10715.1|10684.5|10680.5|10750|10744.5|10682.5|10677|1667
1647863400000|2022-03-21 11:50:00|10686|10682|10694|10690|10722|10716|10669.5|10664|1413
1647863700000|2022-03-21 11:55:00|10693.5|10689.5|10724.4|10720.4|10733.9|10729.9|10693.5|10689|648
1647864000000|2022-03-21 12:00:00|10723.4|10719.4|10734.3|10730.3|10756.4|10752.4|10712.4|10708.4|1001
1647864300000|2022-03-21 12:05:00|10735.3|10731.3|10712.3|10708.3|10736.8|10732.8|10705.9|10701.9|650
1647864600000|2022-03-21 12:10:00|10711.8|10707.8|10700.8|10696.8|10715.8|10711.8|10681.9|10677.9|694
1647864900000|2022-03-21 12:15:00|10698.3|10694.3|10722.2|10718.2|10732.7|10728.7|10689.3|10685.3|843
1647865200000|2022-03-21 12:20:00|10722.7|10718.7|10728.7|10724.7|10733.2|10729.2|10711.3|10707.3|484
1647865500000|2022-03-21 12:25:00|10731.2|10727.2|10735.7|10731.7|10739.2|10735.2|10714.7|10710.7|384
1647865800000|2022-03-21 12:30:00|10736.7|10732.7|10750.6|10746.6|10754.1|10750.1|10733.7|10729.7|605
1647866100000|2022-03-21 12:35:00|10751.1|10747.1|10732.1|10728.1|10760.1|10756.1|10731.6|10727.6|693
1647866400000|2022-03-21 12:40:00|10730.6|10726.6|10741.1|10737.1|10742.1|10738.1|10707.6|10703.6|545
1647866700000|2022-03-21 12:45:00|10741.6|10737.6|10755.5|10751.5|10757.5|10753.5|10724.6|10720.6|661
1647867000000|2022-03-21 12:50:00|10755|10751|10746.5|10742.5|10762.5|10758.5|10744.5|10740.5|646
1647867300000|2022-03-21 12:55:00|10748.5|10744.5|10766.9|10762.9|10767.9|10763.9|10729|10725|970
1647867600000|2022-03-21 13:00:00|10767.4|10763.4|10726.9|10722.9|10780.9|10776.9|10724.9|10720.9|1778
1647867900000|2022-03-21 13:05:00|10726.4|10722.4|10756.8|10752.8|10765.8|10761.8|10712.4|10708.4|1577
1647868200000|2022-03-21 13:10:00|10756.3|10752.3|10746.8|10742.8|10770.8|10766.8|10742.8|10738.8|1050
1647868500000|2022-03-21 13:15:00|10747.3|10743.3|10702.3|10698.3|10749.3|10745.3|10693.3|10689.3|1464
1647868800000|2022-03-21 13:20:00|10702.8|10698.8|10723.3|10719.3|10733.8|10729.8|10694.8|10690.8|1074
1647869100000|2022-03-21 13:25:00|10724.8|10720.8|10721.3|10717.3|10733.2|10729.2|10715.3|10711.3|800
1647869400000|2022-03-21 13:30:00|10720.2|10716.2|10743.3|10739.3|10746.7|10742.7|10698.8|10694.8|1744
1647869700000|2022-03-21 13:35:00|10742.8|10738.8|10779.1|10775.1|10783.7|10779.7|10733.7|10729.7|1961
1647870000000|2022-03-21 13:40:00|10780.1|10776.1|10812.6|10808.6|10818.6|10814.6|10763.6|10759.6|2373
1647870300000|2022-03-21 13:45:00|10813.1|10809.1|10867.5|10863.5|10876|10872|10801.1|10797.1|3549
1647870600000|2022-03-21 13:50:00|10867|10863|10878.4|10874.4|10902.9|10898.9|10860|10856|2965
1647870900000|2022-03-21 13:55:00|10877|10873|10866.4|10862.4|10894.4|10890.4|10845.9|10841|1921
1647871200000|2022-03-21 14:00:00|10867.4|10863.4|10878.4|10874.4|10917.4|10913.4|10864.4|10860.4|2826
1647871500000|2022-03-21 14:05:00|10877.5|10873.5|10891.9|10887.9|10911.4|10907.4|10872.4|10868.4|2380
1647871800000|2022-03-21 14:10:00|10892.3|10888.3|10919.7|10915.7|10932.8|10928.8|10886.4|10882.4|2458
1647872100000|2022-03-21 14:15:00|10919.2|10915.2|10898.1|10894.1|10929.1|10925.1|10882.7|10878.7|2592
1647872400000|2022-03-21 14:20:00|10899.1|10895.1|10930|10926|10931.5|10927.5|10888.6|10884.6|1575
1647872700000|2022-03-21 14:25:00|10930.5|10926.5|10929.5|10925.5|10937|10933|10907.6|10903.6|1970
1647873000000|2022-03-21 14:30:00|10931.5|10927.5|10925|10921|10942.5|10938.5|10907.6|10903.6|1479
1647873300000|2022-03-21 14:35:00|10925.5|10921.5|10921|10917|10951.9|10947.9|10918.5|10914.5|1621
1647873600000|2022-03-21 14:40:00|10922|10918|10890|10886|10925.5|10921.5|10880|10876|2091
1647873900000|2022-03-21 14:45:00|10889.5|10885.5|10866.4|10862.4|10904|10900|10856.4|10852.4|1727
1647874200000|2022-03-21 14:50:00|10866.9|10862.9|10900.8|10896.8|10913.8|10909.8|10853.9|10849.9|2079
1647874500000|2022-03-21 14:55:00|10902.3|10898.3|10870.8|10866.8|10914.7|10910.7|10866.8|10862.8|1403
1647874800000|2022-03-21 15:00:00|10872.3|10868.3|10841.9|10837.9|10877.3|10873.3|10821.4|10817.4|2500
1647875100000|2022-03-21 15:05:00|10842.4|10838.4|10872.7|10868.7|10876.3|10872.3|10837.4|10833.4|1652
1647875400000|2022-03-21 15:10:00|10873.2|10869.2|10891.2|10887.2|10908.7|10904.7|10873.2|10869.2|1749
1647875700000|2022-03-21 15:15:00|10891.7|10887.7|10859.8|10855.8|10910.1|10906.1|10857.8|10853.8|1189
1647876000000|2022-03-21 15:20:00|10861.2|10857.2|10840.8|10836.8|10862.7|10858.7|10830.3|10826.3|1374
1647876300000|2022-03-21 15:25:00|10840.7|10836.7|10805|10801|10855.2|10851.2|10792|10788|3554
1647876600000|2022-03-21 15:30:00|10804.5|10800.5|10788.9|10784.9|10825.4|10821.4|10776.9|10772.9|1706
1647876900000|2022-03-21 15:35:00|10789.4|10785.4|10800.9|10796.9|10805.9|10801.9|10769.4|10765.4|2021
1647877200000|2022-03-21 15:40:00|10800.4|10796.4|10854.8|10850.8|10855.8|10851.8|10800.4|10796.4|2147
1647877500000|2022-03-21 15:45:00|10854.3|10850.3|10854.3|10850.3|10869.7|10865.7|10833.3|10829.3|2944
1647877800000|2022-03-21 15:50:00|10854.8|10850.8|10862.1|10858.1|10868.2|10864.2|10839.7|10835.7|1181
1647878100000|2022-03-21 15:55:00|10862.6|10858.6|10885|10881|10888|10884|10854.6|10850.6|1424
1647878400000|2022-03-21 16:00:00|10885.5|10881.5|10909.4|10905.4|10909.4|10905.4|10880|10876|1430
1647878700000|2022-03-21 16:05:00|10909.9|10905.9|10930.8|10926.8|10931.3|10927.3|10904.5|10900.5|1454
1647879000000|2022-03-21 16:10:00|10930.3|10926.3|10910.8|10906.8|10935.3|10931.3|10910.3|10906.3|1508
1647879300000|2022-03-21 16:15:00|10910.4|10906.4|10887.9|10883.9|10920.3|10916.3|10882.9|10878.9|1506
1647879600000|2022-03-21 16:20:00|10888.4|10884.4|10902.9|10898.9|10907.9|10903.9|10878.4|10874.4|1186
1647879900000|2022-03-21 16:25:00|10902.4|10898.4|10923.8|10919.8|10933.8|10929.8|10860.4|10856.4|2648
1647880200000|2022-03-21 16:30:00|10923.3|10919.3|10919.8|10915.8|10932.3|10928.3|10901.9|10897.9|1631
1647880500000|2022-03-21 16:35:00|10920.3|10916.3|10940.7|10936.7|10981.6|10977.6|10920.3|10916.3|2693
1647880800000|2022-03-21 16:40:00|10942.7|10938.7|10875.3|10871.3|10947.6|10943.6|10872.8|10868.8|2566
1647881100000|2022-03-21 16:45:00|10876.3|10872.3|10836.4|10832.4|10884.3|10880.3|10817.4|10813.4|2916
1647881400000|2022-03-21 16:50:00|10836.9|10832.9|10853.3|10849.3|10870.3|10866.3|10834|10830|1693
1647881700000|2022-03-21 16:55:00|10852.8|10848.8|10825.9|10821.9|10862.8|10858.8|10817.4|10813.4|1146
1647882000000|2022-03-21 17:00:00|10824.9|10820.9|10860.8|10856.8|10866.8|10862.8|10814.9|10810.9|1412
1647882300000|2022-03-21 17:05:00|10861.2|10857.2|10833.8|10829.8|10866.7|10862.7|10819.8|10815.8|1401
1647882600000|2022-03-21 17:10:00|10834.8|10830.8|10833.3|10829.3|10862.2|10858.2|10830.8|10826.8|751
1647882900000|2022-03-21 17:15:00|10832.8|10828.8|10825.8|10821.8|10841.3|10837.3|10798.9|10794.9|1945
1647883200000|2022-03-21 17:20:00|10824.8|10820.8|10854.7|10850.7|10865.6|10861.6|10818.8|10814.8|1535
1647883500000|2022-03-21 17:25:00|10855.2|10851.2|10850.2|10846.2|10860.2|10856.2|10830.3|10826.3|812
1647883800000|2022-03-21 17:30:00|10852.2|10848.2|10886.1|10882.1|10905.6|10901.6|10839.3|10835.3|1994
1647884100000|2022-03-21 17:35:00|10886.6|10882.6|10861.7|10857.7|10897.1|10893.1|10851.7|10847.7|1192
1647884400000|2022-03-21 17:40:00|10861.2|10857.2|10858.1|10854.1|10882.1|10878.1|10848.2|10844.2|1036
1647884700000|2022-03-21 17:45:00|10854.1|10850.1|10867.7|10863.7|10875.1|10871.1|10850.1|10846.1|978
1647885000000|2022-03-21 17:50:00|10868.1|10864.1|10879|10875|10896.1|10892.1|10862.7|10858.7|1445
1647885300000|2022-03-21 17:55:00|10881|10877|10909.8|10905.8|10926.7|10922.7|10874.5|10870.5|3419
1647885600000|2022-03-21 18:00:00|10911.3|10907.3|10920.1|10916.1|10942.5|10938.5|10902.7|10898.7|5058
1647885900000|2022-03-21 18:05:00|10922.6|10918.6|10920.1|10916.1|10935.1|10931.1|10898.2|10894.2|2601
1647886200000|2022-03-21 18:10:00|10921.5|10917.5|10911.6|10907.6|10925.1|10921.1|10881.7|10877.7|2412
1647886500000|2022-03-21 18:15:00|10912.1|10908.1|10933.5|10929.5|10945|10941|10893.6|10889.6|2235
1647886800000|2022-03-21 18:20:00|10933|10929|10923.5|10919.5|10957.9|10953.9|10910.5|10906.5|2700
1647887100000|2022-03-21 18:25:00|10922.5|10918.5|10989.3|10985.3|11002.7|10998.7|10922.5|10918.5|11456
1647887400000|2022-03-21 18:30:00|10987.4|10983.4|10997.3|10993.3|11016.2|11012.2|10985.8|10981.8|3596
1647887700000|2022-03-21 18:35:00|10997.8|10993.8|11016.7|11012.7|11018.7|11014.7|10990.9|10986.9|1160
1647888000000|2022-03-21 18:40:00|11016.6|11012.6|11008.2|11004.2|11017.7|11013.7|10998.3|10994.3|766
1647888300000|2022-03-21 18:45:00|11005.8|11001.8|11019.1|11015.1|11021.1|11017.1|11000.2|10996.2|951
1647888600000|2022-03-21 18:50:00|11020.1|11016.1|11018.2|11014.2|11023.1|11019.1|11003.6|10999.6|833
1647888900000|2022-03-21 18:55:00|11018.7|11014.7|11019.1|11015.1|11031.6|11027.6|11016.2|11012.2|766
1647889200000|2022-03-21 19:00:00|11020.1|11016.1|11054|11050|11056.4|11052.4|11018.6|11014.6|856
1647889500000|2022-03-21 19:05:00|11054.5|11050.5|11052.3|11048.3|11065.8|11061.8|11046.4|11042.4|978
1647889800000|2022-03-21 19:10:00|11050.4|11046.4|11056.3|11052.3|11074.8|11070.8|11032.4|11028.4|1283
1647890100000|2022-03-21 19:15:00|11055.4|11051.4|11087.3|11083.3|11099.2|11095.2|11052.3|11048.3|962
1647890400000|2022-03-21 19:20:00|11085.3|11081.3|11080.8|11076.8|11096.8|11092.8|11080.3|11076.3|427
1647890700000|2022-03-21 19:25:00|11081.3|11077.3|11078.2|11074.2|11083.3|11079.3|11062.3|11058.3|593
1647891000000|2022-03-21 19:30:00|11077.3|11073.3|11052.2|11048.2|11077.7|11073.7|11050.7|11046.7|426
1647891300000|2022-03-21 19:35:00|11052.7|11048.7|11049.2|11045.2|11055.2|11051.2|11044.2|11040.2|546
1647891600000|2022-03-21 19:40:00|11049.1|11045.1|11048.1|11044.1|11053.2|11049.2|11038.2|11034.2|428
1647891900000|2022-03-21 19:45:00|11046.2|11042.2|11054.6|11050.6|11054.6|11050.6|11038.6|11034.6|393
1647892200000|2022-03-21 19:50:00|11053.5|11049.5|11070|11066|11071|11067|11051.6|11047.6|331
1647892500000|2022-03-21 19:55:00|11070.5|11066.5|11079|11075|11083|11079|11061.5|11057.5|594
1647892800000|2022-03-21 20:00:00|11078.5|11074.5|11055.5|11051.5|11081.9|11077.9|11055|11051|305
1647893100000|2022-03-21 20:05:00|11055|11051|11046.4|11042.4|11055.5|11051.5|11038.5|11034.5|269
1647893400000|2022-03-21 20:10:00|11045.9|11041.9|11028|11024|11049.9|11045.9|11027.4|11023.4|240
1647893700000|2022-03-21 20:15:00|11029|11025|11049.5|11045.5|11051.5|11047.5|11026|11022|488
1647894000000|2022-03-21 20:20:00|11050|11046|11043|11039|11063.9|11059.9|11043|11039|421
1647894300000|2022-03-21 20:25:00|11042.5|11038.5|11048.9|11044.9|11059.4|11055.4|11036.5|11032.5|259
1647894600000|2022-03-21 20:30:00|11048.4|11044.4|11067.9|11063.9|11068.9|11064.9|11047.4|11043.4|301
1647894900000|2022-03-21 20:35:00|11068.9|11064.9|11064.9|11060.9|11077.9|11073.9|11057.4|11053.4|354
1647895200000|2022-03-21 20:40:00|11064.4|11060.4|11073.3|11069.3|11076.3|11072.3|11061.9|11057.9|269
1647895500000|2022-03-21 20:45:00|11074.8|11070.8|11092.8|11088.8|11092.8|11088.8|11064.8|11060.8|355
1647895800000|2022-03-21 20:50:00|11092.3|11088.3|11071.7|11067.7|11095.2|11091.2|11071.7|11067.7|311
1647896100000|2022-03-21 20:55:00|11070.7|11066.7|11084.7|11080.7|11087.1|11083.1|11069.7|11065.7|221
1647900000000|2022-03-21 22:00:00|11083.9|11079.9|11085.6|11081.6|11096.1|11092.1|11061.8|11057.4|302
1647900300000|2022-03-21 22:05:00|11085.1|11081.1|11077.6|11073.6|11085.1|11081.1|11062.6|11057.1|138
1647900600000|2022-03-21 22:10:00|11077.1|11069.1|11082.9|11078.9|11084.5|11080.5|11073.5|11069.1|74
1647900900000|2022-03-21 22:15:00|11083.4|11079.4|11075.4|11071.4|11083.4|11079.4|11069.4|11065.4|64
1647901200000|2022-03-21 22:20:00|11073|11069|11074.9|11070.9|11079.4|11073.9|11070.9|11066.9|75
1647901500000|2022-03-21 22:25:00|11074.4|11070.4|11072.3|11068.3|11074.4|11070.4|11067.9|11063.8|43
1647901800000|2022-03-21 22:30:00|11072.4|11068.4|11048|11044|11076.9|11071.8|11044.5|11040.5|218
1647902100000|2022-03-21 22:35:00|11047.5|11043.5|11045.4|11041.4|11057.4|11053.4|11044|11040|58
1647902400000|2022-03-21 22:40:00|11045.9|11041.9|11055.9|11051.9|11062.9|11058.9|11045.9|11041.9|84
1647902700000|2022-03-21 22:45:00|11056.4|11052.4|11058.9|11054.9|11059.9|11054.9|11050.3|11042.9|106
1647903000000|2022-03-21 22:50:00|11058.8|11054.8|11053.8|11049.8|11058.9|11054.9|11049.4|11045.3|79
1647903300000|2022-03-21 22:55:00|11054.3|11050.3|11062.3|11058.3|11062.8|11058.8|11046.9|11042.9|59
1647903600000|2022-03-21 23:00:00|11061.8|11057.8|11081.2|11077.2|11086.7|11082.7|11057.3|11052.8|230
1647903900000|2022-03-21 23:05:00|11083.7|11075.7|11135.1|11131.1|11141|11135.5|11078.8|11074.7|687
1647904200000|2022-03-21 23:10:00|11135.6|11131.6|11135|11131|11137.6|11133.1|11131.6|11127.6|188
1647904500000|2022-03-21 23:15:00|11135.5|11131.5|11124.6|11120.6|11136.6|11132.6|11124.6|11120.6|176
1647904800000|2022-03-21 23:20:00|11122.6|11118.6|11131.5|11127.5|11133.5|11129.5|11117.1|11113.1|111
1647905100000|2022-03-21 23:25:00|11132|11128|11159.9|11155.9|11165.4|11161.4|11128.6|11124.6|434
1647905400000|2022-03-21 23:30:00|11159.4|11155.4|11163.9|11159.9|11170.9|11166.9|11149.4|11144.4|299
1647905700000|2022-03-21 23:35:00|11163.4|11159.4|11168.9|11164.9|11172.4|11168.4|11159.9|11155.4|147
1647906000000|2022-03-21 23:40:00|11168.4|11164.4|11202.8|11198.8|11205.8|11201.8|11167.9|11163.9|572
1647906300000|2022-03-21 23:45:00|11203.8|11199.8|11213.8|11209.8|11215.8|11211.8|11197.8|11193.3|343
1647906600000|2022-03-21 23:50:00|11214.2|11210.2|11222.8|11218.8|11232.7|11228.7|11208.2|11204.2|587
1647906900000|2022-03-21 23:55:00|11223.3|11219.3|11214.7|11210.7|11225.3|11221.3|11193.4|11189.4|259
1647907200000|2022-03-22 00:00:00|11214.8|11210.8|11189.7|11185.7|11216.3|11210.8|11128.8|11124.8|1486
1647907500000|2022-03-22 00:05:00|11190.2|11186.2|11249.1|11245.1|11261.1|11256.6|11170.7|11165.2|1184
1647907800000|2022-03-22 00:10:00|11248.6|11244.6|11250.6|11246.6|11259.1|11254.1|11233.1|11229.1|416
1647908100000|2022-03-22 00:15:00|11250.1|11246.1|11218.2|11214.2|11257|11253|11204.8|11200.2|624
1647908400000|2022-03-22 00:20:00|11217.8|11213.8|11218.2|11214.2|11240.1|11236.1|11214.6|11208.1|364
1647908700000|2022-03-22 00:25:00|11217.7|11213.7|11212.6|11208.6|11220.1|11216.1|11204.6|11200.6|144
1647909000000|2022-03-22 00:30:00|11211.1|11207.1|11186|11182|11211.1|11207.1|11170.5|11166.5|443
1647909300000|2022-03-22 00:35:00|11187|11183|11172.5|11168.5|11187|11183|11164.5|11160.5|271
1647909600000|2022-03-22 00:40:00|11173|11169|11149.9|11145.9|11175.9|11171.9|11135.5|11130|292
1647909900000|2022-03-22 00:45:00|11150.4|11146.4|11173.3|11169.3|11173.9|11169.9|11148.4|11144.4|299
1647910200000|2022-03-22 00:50:00|11172.8|11168.8|11209.9|11205.9|11211.3|11207.3|11171.9|11167.9|486
1647910500000|2022-03-22 00:55:00|11208.9|11204.9|11223.8|11219.8|11231.3|11227.3|11198.9|11194.9|357
1647910800000|2022-03-22 01:00:00|11224.8|11220.8|11215.8|11211.8|11224.8|11220.8|11181.3|11176.8|871
1647911100000|2022-03-22 01:05:00|11215.7|11211.7|11204.2|11200.2|11222.2|11218.2|11203.7|11199.7|305
1647911400000|2022-03-22 01:10:00|11204.7|11200.7|11242.6|11238.6|11242.6|11238.6|11201.2|11197.2|473
1647911700000|2022-03-22 01:15:00|11243.1|11239.1|11236.6|11232.6|11243.6|11239.6|11218.1|11212.6|494
1647912000000|2022-03-22 01:20:00|11237.1|11233.1|11272.1|11268.1|11286|11282|11236.6|11232.6|1160
1647912300000|2022-03-22 01:25:00|11272.6|11268.6|11275.5|11271.5|11290.5|11286.5|11271|11266.5|636
1647912600000|2022-03-22 01:30:00|11275.1|11271.1|11286.5|11282.5|11287.5|11283.5|11268.5|11264.5|373
1647912900000|2022-03-22 01:35:00|11286|11282|11271.5|11267.5|11289|11285|11257.5|11253.5|365
1647913200000|2022-03-22 01:40:00|11271|11267|11262.9|11258.9|11274|11270|11247.5|11243.5|292
1647913500000|2022-03-22 01:45:00|11262.4|11258.4|11268.9|11264.9|11296.2|11288.2|11260.9|11256.3|656
1647913800000|2022-03-22 01:50:00|11268.4|11264.4|11277.8|11273.8|11287.3|11281.8|11260.3|11256.3|320
1647914100000|2022-03-22 01:55:00|11277.3|11273.3|11288.2|11284.2|11291.7|11287.7|11265.3|11261.3|402
1647914400000|2022-03-22 02:00:00|11288.7|11284.7|11281.7|11277.7|11291.7|11287.7|11275.7|11271.2|462
1647914700000|2022-03-22 02:05:00|11282.1|11278.1|11280|11276|11290.2|11286.2|11269.6|11265.6|433
1647915000000|2022-03-22 02:10:00|11279.5|11275.5|11271|11267|11282.5|11278.5|11266.5|11262.5|220
1647915300000|2022-03-22 02:15:00|11271.5|11267.5|11272.5|11268.5|11276|11272|11264|11260|347
1647915600000|2022-03-22 02:20:00|11272.9|11268.9|11270.9|11266.9|11280.5|11276.5|11270|11266|133
1647915900000|2022-03-22 02:25:00|11270.4|11266.4|11264.4|11260.4|11272.4|11268.4|11254|11249.9|208
1647916200000|2022-03-22 02:30:00|11264.9|11260.9|11256.9|11252.9|11268.9|11264.9|11248.9|11244.9|183
1647916500000|2022-03-22 02:35:00|11257.3|11253.3|11242.9|11238.9|11263.9|11259.9|11237.7|11233.7|280
1647916800000|2022-03-22 02:40:00|11243.4|11239.4|11235.4|11231.4|11246.9|11242.3|11216.4|11211.9|377
1647917100000|2022-03-22 02:45:00|11238.2|11234.2|11243.8|11239.8|11252.3|11248.3|11237.3|11231.9|289
1647917400000|2022-03-22 02:50:00|11244.3|11240.3|11244.3|11240.3|11251.3|11247.3|11236.8|11231.7|171
1647917700000|2022-03-22 02:55:00|11244.7|11240.7|11247.8|11243.8|11250.7|11245.8|11239.3|11235.3|104
1647918000000|2022-03-22 03:00:00|11248.3|11244.3|11254.6|11250.6|11283.2|11279.2|11246.3|11242.3|654
1647918300000|2022-03-22 03:05:00|11253.7|11249.7|11226.7|11222.7|11259.7|11255.2|11218.7|11214.7|527
1647918600000|2022-03-22 03:10:00|11227.1|11223.1|11231.6|11227.6|11240.7|11236.7|11223.7|11219.7|266
1647918900000|2022-03-22 03:15:00|11231.7|11227.7|11230.6|11226.6|11243.1|11239.1|11226.1|11222.1|180
1647919200000|2022-03-22 03:20:00|11230.5|11226.5|11241.5|11237.5|11243.5|11239|11225.6|11221.6|229
1647919500000|2022-03-22 03:25:00|11242|11238|11245.5|11241.5|11254|11250|11237.5|11233.5|288
1647919800000|2022-03-22 03:30:00|11246.5|11238.5|11231.4|11227.4|11248.5|11244|11230.4|11226.4|137
1647920100000|2022-03-22 03:35:00|11230.9|11226.9|11205|11201|11231.4|11227.4|11197|11193|476
1647920400000|2022-03-22 03:40:00|11204.9|11200.9|11200.9|11196.9|11205.9|11201.9|11198.4|11194.4|133
1647920700000|2022-03-22 03:45:00|11200.4|11196.4|11211.8|11207.8|11218.3|11214.3|11197.8|11193.8|200
1647921000000|2022-03-22 03:50:00|11212.3|11208.3|11214.8|11210.8|11218.3|11214.3|11211.8|11207.8|141
1647921300000|2022-03-22 03:55:00|11213.9|11209.9|11210.8|11206.8|11217.3|11213.3|11208.8|11204.8|136
1647921600000|2022-03-22 04:00:00|11210.3|11206.3|11215.2|11211.2|11218.7|11214.7|11208.3|11204.3|91
1647921900000|2022-03-22 04:05:00|11214.7|11210.7|11218.7|11214.7|11222.7|11218.7|11214.2|11210.2|123
1647922200000|2022-03-22 04:10:00|11218.2|11214.2|11221.6|11217.6|11224.1|11220.1|11213.8|11209.8|150
1647922500000|2022-03-22 04:15:00|11221.1|11217.1|11224.6|11220.6|11228.1|11224.1|11214.1|11210.1|143
1647922800000|2022-03-22 04:20:00|11225.1|11221.1|11227.6|11223.6|11228.1|11224.1|11214.1|11210.1|91
1647923100000|2022-03-22 04:25:00|11228.1|11224.1|11239.6|11235.6|11244.1|11240.1|11228.1|11224.1|361
1647923400000|2022-03-22 04:30:00|11240.1|11236.1|11263|11259|11266|11262|11238.6|11234.6|554
1647923700000|2022-03-22 04:35:00|11261|11257|11267.4|11263.4|11271.5|11267.5|11261|11257|228
1647924000000|2022-03-22 04:40:00|11267.5|11263.5|11269.9|11265.9|11274.9|11270.9|11265.5|11261.5|189
1647924300000|2022-03-22 04:45:00|11269.4|11265.4|11266.4|11262.4|11273.9|11269.9|11265.4|11261.4|208
1647924600000|2022-03-22 04:50:00|11266.9|11262.9|11276.8|11272.8|11278.8|11274.8|11264.8|11260.8|243
1647924900000|2022-03-22 04:55:00|11277.3|11273.3|11277.3|11273.3|11278.3|11274.3|11269.8|11265.8|210
1647925200000|2022-03-22 05:00:00|11276.8|11272.8|11257.8|11253.8|11277.8|11273.8|11255.3|11251.3|380
1647925500000|2022-03-22 05:05:00|11258.8|11254.8|11239.7|11235.7|11259.3|11255.3|11239.3|11235.3|252
1647925800000|2022-03-22 05:10:00|11241.2|11237.2|11240.2|11236.2|11249.2|11245.2|11239.8|11235.8|142
1647926100000|2022-03-22 05:15:00|11239.7|11235.7|11250.1|11246.1|11252.6|11248.6|11239.7|11235.7|109
1647926400000|2022-03-22 05:20:00|11250.6|11246.6|11262.1|11258.1|11263.6|11259.6|11246.6|11242.6|214
1647926700000|2022-03-22 05:25:00|11263.6|11259.6|11273.5|11269.5|11277|11273|11261.1|11257.1|325
1647927000000|2022-03-22 05:30:00|11273|11269|11285|11281|11288|11284|11267|11263|425
1647927300000|2022-03-22 05:35:00|11286.4|11282.4|11303.4|11299.4|11310.4|11306.4|11285|11281|926
1647927600000|2022-03-22 05:40:00|11302.9|11298.9|11315.4|11311.4|11323.9|11319.9|11296.9|11292.9|640
1647927900000|2022-03-22 05:45:00|11315.9|11311.9|11294.3|11290.3|11316.4|11312.4|11287.9|11283.9|500
1647928200000|2022-03-22 05:50:00|11293.8|11289.8|11308.8|11304.8|11310.8|11306.8|11292.8|11288.8|221
1647928500000|2022-03-22 05:55:00|11309.3|11305.3|11304.8|11300.8|11312.8|11308.8|11304.3|11300.3|340
1647928800000|2022-03-22 06:00:00|11304.3|11300.3|11300.3|11296.3|11304.8|11300.8|11287.3|11283.3|377
1647929100000|2022-03-22 06:05:00|11300.8|11296.8|11299.3|11295.3|11305.8|11301.8|11290.3|11286.3|179
1647929400000|2022-03-22 06:10:00|11297.8|11293.8|11303.3|11299.3|11310.8|11306.8|11289.8|11283.3|303
1647929700000|2022-03-22 06:15:00|11302.8|11298.8|11311.6|11307.6|11320.2|11316.2|11294.3|11290.3|286
1647930000000|2022-03-22 06:20:00|11311.1|11307.1|11283.8|11279.8|11312.1|11308.1|11278.4|11274.4|402
1647930300000|2022-03-22 06:25:00|11282.8|11278.8|11273.8|11269.8|11283.8|11279.8|11258.4|11254.4|535
1647930600000|2022-03-22 06:30:00|11272.8|11268.8|11247.3|11243.3|11273.3|11269.3|11239.8|11235.8|568
1647930900000|2022-03-22 06:35:00|11248.3|11244.3|11234.2|11230.2|11265.2|11261.2|11224.3|11220.2|593
1647931200000|2022-03-22 06:40:00|11234.3|11230.3|11215.3|11211.3|11243.2|11238.2|11212.8|11208.8|422
1647931500000|2022-03-22 06:45:00|11215.8|11211.8|11228.3|11224.3|11236.3|11232.3|11214.8|11210.8|325
1647931800000|2022-03-22 06:50:00|11228.8|11224.8|11247.7|11243.7|11259.1|11254.7|11221.3|11217.3|589
1647932100000|2022-03-22 06:55:00|11247.2|11243.2|11235.3|11231.3|11255.2|11251.2|11224.7|11220.7|451
1647932400000|2022-03-22 07:00:00|11235.2|11231.2|11259.6|11255.6|11276.6|11272.6|11216.3|11212.3|915
1647932700000|2022-03-22 07:05:00|11261.6|11257.6|11249.1|11245.1|11274.1|11270.1|11242.6|11238.6|433
1647933000000|2022-03-22 07:10:00|11248.6|11244.6|11247.1|11243.1|11258.1|11253.1|11231.7|11227.2|263
1647933300000|2022-03-22 07:15:00|11247.6|11243.6|11232.2|11228.2|11247.6|11243.6|11222.2|11218.2|380
1647933600000|2022-03-22 07:20:00|11236.1|11228.1|11220.1|11216.1|11254.5|11250.5|11217.6|11213.6|499
1647933900000|2022-03-22 07:25:00|11218.1|11214.1|11153.7|11149.7|11224|11220|11139.7|11134.7|1650
1647934200000|2022-03-22 07:30:00|11154.2|11150.2|11156.3|11152.3|11177.6|11173.6|11146.7|11142.2|766
1647934500000|2022-03-22 07:35:00|11156.7|11152.7|11159.6|11155.6|11163.1|11159.1|11119.8|11114.3|846
1647934800000|2022-03-22 07:40:00|11159.2|11155.2|11173.6|11169.6|11178.6|11174.6|11150.7|11145.2|454
1647935100000|2022-03-22 07:45:00|11174.1|11170.1|11152|11148|11175.1|11171.1|11127.1|11123.1|456
1647935400000|2022-03-22 07:50:00|11152.5|11148.5|11162.7|11158.7|11173.1|11168.6|11137.5|11132|549
1647935700000|2022-03-22 07:55:00|11162.6|11158.6|11140.1|11136.1|11177.2|11173.2|11139.6|11135.6|532
1647936000000|2022-03-22 08:00:00|11140.6|11136.6|11120.1|11116.1|11152.1|11148.1|11115.1|11111.1|898
1647936300000|2022-03-22 08:05:00|11120.6|11116.6|11066|11058|11127.5|11123.5|11049.9|11045|1699
1647936600000|2022-03-22 08:10:00|11065.9|11057.9|10896.4|10892.4|11078.4|11074.4|10824.7|10816.7|4913
1647936900000|2022-03-22 08:15:00|10896.9|10892.9|10931|10927|10972.4|10967.9|10892.9|10887.4|2274
1647937200000|2022-03-22 08:20:00|10931.5|10927.5|10921.3|10917.3|10978.6|10973.5|10912.2|10907.2|1439
1647937500000|2022-03-22 08:25:00|10921.2|10917.2|10869.8|10865.8|10938.7|10933.7|10856.8|10851.8|1914
1647937800000|2022-03-22 08:30:00|10869.3|10865.3|10900.6|10896.6|10930.7|10926.2|10869.3|10863.8|1573
1647938100000|2022-03-22 08:35:00|10899.7|10895.7|10931|10927|10969.1|10965.1|10899.7|10895.7|1328
1647938400000|2022-03-22 08:40:00|10930.5|10926.5|10876.9|10872.9|10945.5|10941.5|10876.4|10872.4|1331
1647938700000|2022-03-22 08:45:00|10878.3|10874.3|10922.1|10918.1|10936.2|10932.2|10862.9|10858.9|886
1647939000000|2022-03-22 08:50:00|10924.6|10916.6|10923.6|10919.6|10946.6|10940.5|10914.2|10910.2|530
1647939300000|2022-03-22 08:55:00|10923.2|10919.2|10889.3|10885.3|10926.7|10922.1|10872.4|10868.4|991
1647939600000|2022-03-22 09:00:00|10895.8|10891.8|10872.3|10868.3|10897.8|10892.8|10850|10846|1004
1647939900000|2022-03-22 09:05:00|10871.8|10867.8|10737|10733|10885.7|10881.7|10700.7|10695.2|2879
1647940200000|2022-03-22 09:10:00|10736.5|10732.5|10751|10747|10796.1|10791.1|10726.2|10721.1|1677
1647940500000|2022-03-22 09:15:00|10750.6|10746.6|10803.8|10799.8|10804.3|10800.3|10750.5|10746.5|882
1647940800000|2022-03-22 09:20:00|10803.3|10799.3|10785.1|10781.1|10820.8|10815.8|10780.1|10775|1010
1647941100000|2022-03-22 09:25:00|10785.6|10781.6|10783.3|10779.3|10797.1|10791.1|10751.3|10745.2|634
1647941400000|2022-03-22 09:30:00|10782.8|10778.8|10785.5|10781.5|10800.1|10796.1|10767.1|10761.6|623
1647941700000|2022-03-22 09:35:00|10786.1|10778.1|10780.8|10776.8|10788|10783.8|10752.5|10747|637
1647942000000|2022-03-22 09:40:00|10779.4|10775.4|10782.3|10778.3|10786.7|10782.3|10752.9|10748.9|582
1647942300000|2022-03-22 09:45:00|10783.2|10779.2|10775.3|10771.3|10797.2|10793.2|10752.4|10747.9|659
1647942600000|2022-03-22 09:50:00|10777.7|10773.7|10784.1|10780.1|10798.3|10794.3|10766.8|10762.8|679
1647942900000|2022-03-22 09:55:00|10788.5|10780.5|10782.8|10774.8|10799.8|10794.3|10754.3|10749.7|761
1647943200000|2022-03-22 10:00:00|10781.3|10777.3|10815.7|10811.7|10816.7|10812.7|10771.3|10767.3|505
1647943500000|2022-03-22 10:05:00|10815.2|10811.2|10890.8|10886.8|10900.3|10895.7|10813.2|10809.2|1936
1647943800000|2022-03-22 10:10:00|10890.2|10886.2|10894.8|10890.8|10897.3|10893.3|10862.8|10858.8|667
1647944100000|2022-03-22 10:15:00|10895.2|10891.2|10927.2|10923.2|10927.7|10923.7|10871|10867|1189
1647944400000|2022-03-22 10:20:00|10926.7|10922.7|10928.1|10924.1|10932.6|10928.6|10902.3|10898.3|598
1647944700000|2022-03-22 10:25:00|10929.1|10925.1|10969.7|10965.7|10974.7|10970.7|10921.1|10917.1|1088
1647945000000|2022-03-22 10:30:00|10969.3|10965.3|10941|10937|10973.8|10969.8|10941|10937|588
1647945300000|2022-03-22 10:35:00|10943.3|10939.3|10917.3|10913.3|10952.4|10948.4|10901.9|10897.9|1016
1647945600000|2022-03-22 10:40:00|10917.8|10913.8|10940.7|10936.7|10956.7|10950.7|10914.9|10910.9|608
1647945900000|2022-03-22 10:45:00|10939.2|10935.2|10921.3|10917.3|10961.2|10957.2|10912.8|10907.8|477
1647946200000|2022-03-22 10:50:00|10920.8|10916.8|10897.3|10893.3|10921.8|10917.8|10890.3|10886.3|773
1647946500000|2022-03-22 10:55:00|10896.3|10892.3|10919.7|10915.7|10921.7|10916.7|10882.3|10878.3|526
1647946800000|2022-03-22 11:00:00|10920.2|10916.2|10922.6|10918.6|10965.5|10960.4|10901.7|10896.7|1537
1647947100000|2022-03-22 11:05:00|10921.1|10917.1|10948.5|10944.5|10955.6|10951.5|10917.1|10912.7|554
1647947400000|2022-03-22 11:10:00|10950|10946|10970.7|10966.7|10978.1|10974.1|10945.1|10941.1|880
1647947700000|2022-03-22 11:15:00|10970.8|10966.8|11025.5|11021.5|11035|11031|10970.3|10966.3|1423
1647948000000|2022-03-22 11:20:00|11027|11023|10986.2|10982.2|11027|11023|10980.2|10976.2|814
1647948300000|2022-03-22 11:25:00|10984.8|10980.8|11012.7|11008.7|11017.2|11013.2|10984.7|10980.7|637
1647948600000|2022-03-22 11:30:00|11012.8|11008.8|10952.9|10948.9|11013.7|11009.7|10950.4|10946.4|1015
1647948900000|2022-03-22 11:35:00|10953.4|10949.4|10984.3|10980.3|10986.8|10982.8|10943|10939|636
1647949200000|2022-03-22 11:40:00|10984.8|10980.8|10928|10924|10997.3|10992.3|10920.6|10916.6|832
1647949500000|2022-03-22 11:45:00|10926.1|10922.1|10928.5|10924.5|10945.4|10941.4|10915.5|10911.5|464
1647949800000|2022-03-22 11:50:00|10929|10925|10958.9|10954.9|10961.9|10957.9|10921.5|10917.5|525
1647950100000|2022-03-22 11:55:00|10958.4|10954.4|10966.7|10962.7|10981.2|10975.7|10939.4|10935.4|584
1647950400000|2022-03-22 12:00:00|10967.7|10963.7|11010.3|11006.3|11013.2|11009.2|10962.7|10958.7|1250
1647950700000|2022-03-22 12:05:00|11010.7|11006.7|10996.4|10992.4|11022.7|11018.7|10986.9|10982.9|935
1647951000000|2022-03-22 12:10:00|10996.9|10992.9|10977.9|10973.9|10996.9|10992.9|10952.5|10948.5|998
1647951300000|2022-03-22 12:15:00|10978.3|10974.3|10998.4|10994.4|11014.9|11010.9|10963.4|10959.4|1058
1647951600000|2022-03-22 12:20:00|11000.9|10996.9|11043.2|11039.2|11045.7|11041.7|11000.9|10996.9|1020
1647951900000|2022-03-22 12:25:00|11043.1|11039.1|11054.1|11050.1|11082.4|11078.4|11032.7|11028.7|1948
1647952200000|2022-03-22 12:30:00|11053.1|11049.1|11053.5|11049.5|11080.4|11076.4|11043.5|11039.5|1480
1647952500000|2022-03-22 12:35:00|11054|11050|11042.4|11038.4|11056|11052|11031.6|11027.6|872
1647952800000|2022-03-22 12:40:00|11044.4|11040.4|11054.4|11050.4|11063.9|11059.8|11044.4|11040.4|738
1647953100000|2022-03-22 12:45:00|11053.9|11049.9|11064.1|11060.1|11070.1|11066.1|11040.7|11036.7|1320
1647953400000|2022-03-22 12:50:00|11064.6|11060.6|11076.2|11072.2|11100.2|11096.2|11060.1|11056.1|1320
1647953700000|2022-03-22 12:55:00|11076.3|11072.3|11038.8|11034.8|11077.7|11073.7|11018.9|11014.9|1253
1647954000000|2022-03-22 13:00:00|11039.8|11035.8|10974.7|10970.7|11041.3|11037.3|10958.2|10954.2|2857
1647954300000|2022-03-22 13:05:00|10974.2|10970.2|11008.1|11004.1|11014.1|11010.1|10974.2|10970.2|2013
1647954600000|2022-03-22 13:10:00|11007.2|11003.2|11034.6|11030.6|11040.5|11036.5|11000.2|10996.2|1688
1647954900000|2022-03-22 13:15:00|11035.1|11031.1|11001.4|10997.4|11050.6|11046.6|11000.9|10996.9|2057
1647955200000|2022-03-22 13:20:00|11000.4|10996.4|10956|10952|11013.4|11009.4|10949.1|10945.1|2319
1647955500000|2022-03-22 13:25:00|10957|10953|10911.1|10907.1|10984|10980|10905.3|10901.3|2634
1647955800000|2022-03-22 13:30:00|10913.6|10909.6|10916.7|10912.7|10936.1|10932.1|10854.3|10850.3|5400
1647956100000|2022-03-22 13:35:00|10916.1|10912.1|10946.7|10942.7|10970.6|10966.6|10915.2|10911.2|3448
1647956400000|2022-03-22 13:40:00|10946.2|10942.2|10960.6|10956.6|10967.5|10963.5|10914.8|10910.8|2189
1647956700000|2022-03-22 13:45:00|10962.4|10958.4|10887.6|10883.6|10963|10959|10885.1|10881.1|2581
1647957000000|2022-03-22 13:50:00|10887.5|10883.5|10908.9|10904.9|10939.4|10935.4|10885.6|10881.6|2049
1647957300000|2022-03-22 13:55:00|10907.8|10903.8|10872|10868|10919.9|10915.9|10859.2|10855.2|2438
1647957600000|2022-03-22 14:00:00|10871.1|10867.1|10827|10823|10911.9|10907.9|10826.1|10822.1|2748
1647957900000|2022-03-22 14:05:00|10829|10825|10847|10843|10870.9|10866.9|10808.2|10804.2|4075
1647958200000|2022-03-22 14:10:00|10847.1|10843.1|10839.1|10835.1|10866.1|10862.1|10821.1|10817.1|2153
1647958500000|2022-03-22 14:15:00|10840.1|10836.1|10824.9|10820.9|10854.5|10850.5|10809.9|10805.9|3010
1647958800000|2022-03-22 14:20:00|10824.4|10820.4|10821.8|10817.8|10865.1|10861.1|10814.9|10810.9|2031
1647959100000|2022-03-22 14:25:00|10822.8|10818.8|10815.3|10811.3|10828.2|10824.2|10788.1|10784.1|3024
1647959400000|2022-03-22 14:30:00|10814.4|10810.4|10769.5|10765.5|10819.8|10815.8|10746.1|10742.1|3643
1647959700000|2022-03-22 14:35:00|10769.6|10765.6|10786.4|10782.4|10816.1|10812.1|10768.5|10764.5|2501
1647960000000|2022-03-22 14:40:00|10785.9|10781.9|10791.3|10787.3|10811.3|10807.3|10777.4|10773.4|1775
1647960300000|2022-03-22 14:45:00|10790.3|10786.3|10805.2|10801.2|10846.4|10842.4|10786.4|10782.4|2371
1647960600000|2022-03-22 14:50:00|10804.7|10800.7|10857.1|10853.1|10859.6|10855.6|10804.2|10800.2|1931
1647960900000|2022-03-22 14:55:00|10856.6|10852.6|10884.1|10880.1|10895|10891|10846.1|10842.1|2133
1647961200000|2022-03-22 15:00:00|10885|10881|10903.8|10899.8|10915.9|10911.9|10863|10859|2532
1647961500000|2022-03-22 15:05:00|10903.4|10899.4|10908.7|10904.7|10925.8|10921.8|10889.3|10885.3|2159
1647961800000|2022-03-22 15:10:00|10906.8|10902.8|10854.9|10850.9|10907.2|10903.2|10851|10847|2056
1647962100000|2022-03-22 15:15:00|10853.9|10849.9|10795.4|10791.4|10859.9|10855.9|10793.4|10789.4|2222
1647962400000|2022-03-22 15:20:00|10797.3|10793.3|10804.3|10800.3|10814.3|10810.3|10764.4|10760.4|2897
1647962700000|2022-03-22 15:25:00|10803.3|10799.3|10816.2|10812.2|10821.2|10817.2|10788.9|10784.9|1715
1647963000000|2022-03-22 15:30:00|10815.7|10811.7|10781.5|10777.5|10820.1|10816.1|10774.5|10770.5|2325
1647963300000|2022-03-22 15:35:00|10780.6|10776.6|10823.3|10819.3|10825.2|10821.2|10775.1|10771.1|1851
1647963600000|2022-03-22 15:40:00|10823.2|10819.2|10837|10833|10850.1|10846.1|10816.2|10812.2|1828
1647963900000|2022-03-22 15:45:00|10838|10834|10792|10788|10849.5|10845.5|10775.5|10771.5|2100
1647964200000|2022-03-22 15:50:00|10791.5|10787.5|10796.3|10792.3|10831.8|10827.8|10790.5|10786.5|2062
1647964500000|2022-03-22 15:55:00|10797.9|10793.9|10831|10827|10848.9|10844.9|10788.4|10784.4|1850
1647964800000|2022-03-22 16:00:00|10832|10828|10840.4|10836.4|10859.3|10855.3|10815.1|10811.1|1551
1647965100000|2022-03-22 16:05:00|10840.9|10836.9|10851|10847|10857.9|10853.9|10822.5|10818.5|1593
1647965400000|2022-03-22 16:10:00|10850.9|10846.9|10844|10840|10854.5|10850.5|10835.5|10831.5|1315
1647965700000|2022-03-22 16:15:00|10845|10841|10825.6|10821.6|10851|10847|10806.7|10802.7|1913
1647966000000|2022-03-22 16:20:00|10825.1|10821.1|10816.1|10812.1|10858.5|10854.5|10808.1|10804.1|1942
1647966300000|2022-03-22 16:25:00|10815.1|10811.1|10822|10818|10842|10838|10791.9|10787.9|2590
1647966600000|2022-03-22 16:30:00|10825|10821|10783.6|10779.6|10836|10832|10777.6|10773.6|1760
1647966900000|2022-03-22 16:35:00|10784.1|10780.1|10796.5|10792.5|10804.6|10800.5|10769.7|10765.7|1402
1647967200000|2022-03-22 16:40:00|10796.6|10792.6|10772.1|10768.1|10798.6|10794.6|10769.2|10765.2|1367
1647967500000|2022-03-22 16:45:00|10770.7|10766.7|10790.2|10786.2|10796.7|10792.7|10761.5|10757.5|1651
1647967800000|2022-03-22 16:50:00|10788.3|10784.3|10815.1|10811.1|10825.5|10821.5|10787.8|10783.8|1114
1647968100000|2022-03-22 16:55:00|10814.1|10810.1|10789.9|10785.9|10821.2|10817.2|10777.4|10773.4|1253
1647968400000|2022-03-22 17:00:00|10790.4|10786.4|10789.4|10785.4|10801.8|10797.8|10771.9|10767.9|1033
1647968700000|2022-03-22 17:05:00|10787.9|10783.9|10845.2|10841.2|10849.1|10845.1|10784.4|10780.4|1601
1647969000000|2022-03-22 17:10:00|10845.6|10841.6|10899|10895|10920.5|10916.5|10839.7|10835.7|3348
1647969300000|2022-03-22 17:15:00|10897.6|10893.6|10966.6|10962.6|11003.5|10999.5|10897.6|10893.6|3965
1647969600000|2022-03-22 17:20:00|10969.9|10965.9|10991.3|10987.3|10994.4|10990.4|10961.2|10957.2|1688
1647969900000|2022-03-22 17:25:00|10991.8|10987.8|11035.4|11031.4|11052.7|11048.7|10987.9|10983.9|3015
1647970200000|2022-03-22 17:30:00|11035.9|11031.9|11046.5|11042.5|11068.1|11064.1|11028.5|11024.5|2297
1647970500000|2022-03-22 17:35:00|11046|11042|11045.2|11041.2|11052.1|11048.1|11030.3|11026.3|1435
1647970800000|2022-03-22 17:40:00|11045.6|11041.6|10973.4|10969.4|11046.2|11042.2|10967.8|10963.8|2322
1647971100000|2022-03-22 17:45:00|10973.9|10969.9|11018.1|11014.1|11024.6|11020.6|10963.4|10959.4|1905
1647971400000|2022-03-22 17:50:00|11018.2|11014.2|10981.3|10977.3|11021.1|11017.1|10968.4|10964.4|2056
1647971700000|2022-03-22 17:55:00|10981.9|10977.9|10952.1|10948.1|10995.3|10991.3|10936.7|10932.7|2248
1647972000000|2022-03-22 18:00:00|10951.6|10947.6|10964.1|10960.1|10974|10970|10943.2|10939.2|2242
1647972300000|2022-03-22 18:05:00|10963.6|10959.6|11000.8|10996.8|11001.7|10997.7|10951.6|10947.6|2058
1647972600000|2022-03-22 18:10:00|11001.3|10997.3|10988.4|10984.4|11025.5|11021.5|10973|10969|2266
1647972900000|2022-03-22 18:15:00|10988|10984|10980.9|10976.9|11003.3|10999.3|10978.8|10974.8|1773
1647973200000|2022-03-22 18:20:00|10981.8|10977.8|10943.6|10939.6|10995.2|10991.2|10935.5|10931.5|3193
1647973500000|2022-03-22 18:25:00|10944.1|10940.1|10932.5|10928.5|10947.5|10943.5|10889.4|10885.4|6216
1647973800000|2022-03-22 18:30:00|10934|10930|10941.6|10937.6|10956.3|10952.3|10931.5|10927.5|2109
1647974100000|2022-03-22 18:35:00|10942.1|10938.1|10930.1|10926.1|10950.6|10946.6|10927.1|10923.1|662
1647974400000|2022-03-22 18:40:00|10930.6|10926.6|10950.1|10946.1|10955.1|10951.1|10923.2|10919.2|480
1647974700000|2022-03-22 18:45:00|10951|10947|10939.1|10935.1|10964.1|10960.1|10936.1|10932.1|510
1647975000000|2022-03-22 18:50:00|10938.6|10934.6|10921|10917|10942|10938|10917.6|10913.6|558
1647975300000|2022-03-22 18:55:00|10920.5|10916.5|10914.5|10910.5|10943.4|10939.4|10907.9|10903.9|621
1647975600000|2022-03-22 19:00:00|10915|10911|10909.9|10905.9|10921.9|10917.9|10901.4|10897.4|492
1647975900000|2022-03-22 19:05:00|10911.4|10907.4|10880.2|10876.2|10911.4|10907.4|10871.3|10867.3|794
1647976200000|2022-03-22 19:10:00|10879.2|10875.2|10908.6|10904.6|10909.1|10905.1|10866.3|10862.3|492
1647976500000|2022-03-22 19:15:00|10907.2|10903.2|10882.1|10878.1|10907.2|10903.2|10876.7|10872.7|459
1647976800000|2022-03-22 19:20:00|10882.5|10878.5|10884.9|10880.9|10889.9|10885.9|10855.6|10851.6|490
1647977100000|2022-03-22 19:25:00|10885.4|10881.4|10889.4|10885.4|10892.8|10888.8|10873.9|10869.9|205
1647977400000|2022-03-22 19:30:00|10888.9|10884.9|10886.7|10882.7|10900.2|10896.2|10872.8|10868.8|408
1647977700000|2022-03-22 19:35:00|10886.3|10882.3|10889.8|10885.8|10899.7|10895.7|10880.9|10876.9|180
1647978000000|2022-03-22 19:40:00|10890.3|10886.3|10885.7|10881.7|10891.2|10887.2|10879.3|10875.3|115
1647978300000|2022-03-22 19:45:00|10886.2|10882.2|10891.2|10887.2|10893.2|10889.2|10878.8|10874.8|191
1647978600000|2022-03-22 19:50:00|10892.1|10888.1|10898.8|10894.8|10904.7|10900.7|10889.2|10885.2|236
1647978900000|2022-03-22 19:55:00|10899.8|10895.8|10896.8|10892.8|10907.8|10903.8|10884.9|10880.9|353
1647979200000|2022-03-22 20:00:00|10896.9|10892.9|10891.3|10887.3|10903.3|10899.3|10884.9|10880.9|242
1647979500000|2022-03-22 20:05:00|10891.8|10887.8|10875.7|10871.7|10899.8|10895.8|10870.2|10866.2|371
1647979800000|2022-03-22 20:10:00|10876.7|10872.7|10887.8|10883.8|10889.1|10885.1|10876.3|10872.3|65
1647980100000|2022-03-22 20:15:00|10888.3|10884.3|10873.9|10869.9|10890.3|10886.3|10869.9|10865.9|134
1647980400000|2022-03-22 20:20:00|10873.4|10869.4|10871.8|10867.8|10876.3|10872.3|10859.8|10855.8|196
1647980700000|2022-03-22 20:25:00|10872.3|10868.3|10874.2|10866.2|10875.4|10870.8|10859.3|10853.3|175
1647981000000|2022-03-22 20:30:00|10871.7|10863.7|10824.8|10816.8|10884.1|10877.7|10820.8|10815.9|730
1647981300000|2022-03-22 20:35:00|10823.4|10819.4|10831.9|10823.9|10854.8|10848.9|10811.5|10806|574
1647981600000|2022-03-22 20:40:00|10830.4|10826.4|10850.7|10846.7|10860|10854.3|10830.4|10824.9|381
1647981900000|2022-03-22 20:45:00|10850.2|10846.2|10850.2|10846.2|10858.2|10854.2|10842.2|10836.7|167
1647982200000|2022-03-22 20:50:00|10850.7|10846.7|10842.1|10838.1|10853.7|10848.2|10839.1|10834.6|114
1647982500000|2022-03-22 20:55:00|10840.6|10836.6|10858.7|10850.7|10862.6|10855|10835.2|10829.6|335
1647986400000|2022-03-22 22:00:00|10857.9|10849.9|10888.8|10880.8|10918.2|10912.7|10842.3|10837.3|505
1647986700000|2022-03-22 22:05:00|10888.7|10880.7|10892.8|10888.8|10906.3|10901.2|10888.6|10880.7|103
1647987000000|2022-03-22 22:10:00|10893.3|10889.3|10870|10866|10896.4|10891.8|10868.5|10862.5|106
1647987300000|2022-03-22 22:15:00|10868.5|10864.5|10873.5|10869.5|10884.4|10880.4|10859.2|10853.7|151
1647987600000|2022-03-22 22:20:00|10875.8|10871.8|10866.1|10862.1|10875.9|10871.9|10847.9|10843.5|259
1647987900000|2022-03-22 22:25:00|10866|10862|10876.5|10872.5|10880.9|10874|10861.5|10856.5|66
1647988200000|2022-03-22 22:30:00|10874.8|10866.8|10879.3|10875.3|10884.4|10878.4|10874.4|10866.5|58
1647988500000|2022-03-22 22:35:00|10878.8|10874.8|10883.2|10875.2|10885.8|10879.8|10872.3|10867.7|46
1647988800000|2022-03-22 22:40:00|10881.7|10877.7|10910.5|10906.5|10914|10907.9|10876.3|10872.3|225
1647989100000|2022-03-22 22:45:00|10910|10906|10911.9|10903.9|10925.9|10921.7|10906|10902|188
1647989400000|2022-03-22 22:50:00|10910.9|10907.9|10905|10901|10915|10910|10899.5|10895.5|63
1647989700000|2022-03-22 22:55:00|10908.7|10904.7|10913.9|10909.9|10925.9|10920.4|10902.5|10896|116
1647990000000|2022-03-22 23:00:00|10917.8|10913.8|10916.9|10908.9|10921.9|10917|10909.2|10905.2|120
1647990300000|2022-03-22 23:05:00|10914.4|10910.4|10916.4|10912.4|10916.4|10912.4|10907.9|10903.9|29
1647990600000|2022-03-22 23:10:00|10915.8|10911.8|10916.3|10912.3|10920.9|10916.8|10912.3|10907.9|56
1647990900000|2022-03-22 23:15:00|10917.3|10913.3|10913.7|10909.7|10921.3|10916.8|10906.8|10901.8|59
1647991200000|2022-03-22 23:20:00|10913.8|10909.8|10914.3|10910.3|10920.9|10916.2|10900.3|10895.7|101
1647991500000|2022-03-22 23:25:00|10913.8|10909.8|10898.7|10894.7|10913.8|10909.8|10892.7|10888.7|118
1647991800000|2022-03-22 23:30:00|10899.2|10895.2|10864.3|10860.3|10899.2|10895.2|10862.4|10857.8|267
1647992100000|2022-03-22 23:35:00|10868.2|10860.2|10878.8|10874.8|10882.8|10875.3|10868.2|10860.2|60
1647992400000|2022-03-22 23:40:00|10879.3|10875.3|10878.9|10874.9|10879.3|10875.3|10867.9|10863.9|62
1647992700000|2022-03-22 23:45:00|10878|10874|10865.5|10861.5|10881.9|10877.8|10864.5|10860|47
1647993000000|2022-03-22 23:50:00|10865.9|10861.9|10868.9|10864.9|10874.9|10869.9|10865.9|10861.4|17
1647993300000|2022-03-22 23:55:00|10869.4|10865.4|10854|10850|10872.9|10868.4|10846.6|10842.1|123
1647993600000|2022-03-23 00:00:00|10853.9|10849.9|10857.7|10853.7|10861.7|10857.7|10824.3|10818.8|451
1647993900000|2022-03-23 00:05:00|10858.1|10854.1|10866.6|10862.6|10879.6|10875.6|10858.1|10854.1|153
1647994200000|2022-03-23 00:10:00|10865.7|10861.7|10862.7|10858.7|10868.1|10864.1|10852.7|10848.7|114
1647994500000|2022-03-23 00:15:00|10863.1|10859.1|10857.7|10853.7|10875.7|10871.7|10851.8|10845.7|170
1647994800000|2022-03-23 00:20:00|10858.1|10854.1|10831.1|10827.1|10868.6|10863.5|10827.6|10822.7|266
1647995100000|2022-03-23 00:25:00|10830.7|10826.7|10846.5|10842.5|10847|10843|10821.7|10816.6|208
1647995400000|2022-03-23 00:30:00|10848|10844|10850|10846|10855.5|10851.5|10843.6|10838.5|103
1647995700000|2022-03-23 00:35:00|10849.5|10845.5|10854.5|10850.5|10855.5|10851.5|10846.5|10842.4|42
1647996000000|2022-03-23 00:40:00|10854|10850|10862.9|10858.9|10864.9|10860.9|10853.5|10849.5|83
1647996300000|2022-03-23 00:45:00|10862.5|10858.5|10872.9|10868.9|10872.9|10868.9|10854.4|10850.4|82
1647996600000|2022-03-23 00:50:00|10873.3|10869.3|10869.3|10865.3|10875.4|10871.4|10867.3|10863.3|136
1647996900000|2022-03-23 00:55:00|10868.8|10864.8|10888.3|10884.3|10896.3|10892.3|10867.8|10863.8|369
1647997200000|2022-03-23 01:00:00|10887.8|10883.8|10929.3|10925.3|10937.7|10933.7|10880.8|10876.8|631
1647997500000|2022-03-23 01:05:00|10927.4|10923.4|10923.3|10919.3|10940.2|10935.2|10918.8|10914.8|398
1647997800000|2022-03-23 01:10:00|10922.8|10918.8|10945.7|10941.7|10947.2|10943.2|10916.3|10912.3|310
1647998100000|2022-03-23 01:15:00|10945.2|10941.2|10963.2|10959.2|10964.2|10960.2|10945.2|10941.2|427
1647998400000|2022-03-23 01:20:00|10963.7|10959.7|10960.2|10956.2|10968.7|10964.7|10954.7|10950.7|233
1647998700000|2022-03-23 01:25:00|10960.7|10956.7|10940.2|10936.2|10961.7|10957.7|10932.7|10928.7|309
1647999000000|2022-03-23 01:30:00|10940.1|10936.1|10928.6|10924.6|10940.1|10936.1|10918.1|10914.1|345
1647999300000|2022-03-23 01:35:00|10929.5|10925.5|10928|10924|10943|10939|10928|10924|157
1647999600000|2022-03-23 01:40:00|10931.2|10927.2|10959.4|10955.4|10959.9|10955.9|10929.9|10925.9|247
1647999900000|2022-03-23 01:45:00|10959|10955|10959.4|10955.4|10979.7|10974.9|10923.9|10919.9|855
1648000200000|2022-03-23 01:50:00|10959.9|10955.9|10954.9|10950.9|10971.9|10966.3|10952.5|10948.5|168
1648000500000|2022-03-23 01:55:00|10953.9|10949.9|10969.8|10965.8|10970.9|10966.9|10945.4|10941.4|194
1648000800000|2022-03-23 02:00:00|10969.9|10965.9|10998.9|10994.9|11003.8|10999.8|10962.8|10958.8|419
1648001100000|2022-03-23 02:05:00|10998.4|10994.4|10997.7|10993.7|11002.7|10998.7|10987.9|10983.9|408
1648001400000|2022-03-23 02:10:00|10997.2|10993.2|10996.6|10992.6|10999.2|10995.2|10992.2|10988.2|208
1648001700000|2022-03-23 02:15:00|10996.7|10992.7|11003.6|10999.6|11005.6|11001.6|10992.1|10988.1|199
1648002000000|2022-03-23 02:20:00|11003.2|10999.2|11017.9|11013.9|11019.5|11015.5|11002.6|10998.6|423
1648002300000|2022-03-23 02:25:00|11018.4|11014.4|11026.9|11022.9|11026.9|11022.9|11016.5|11012.5|223
1648002600000|2022-03-23 02:30:00|11026.4|11022.4|11026|11022|11033.4|11029.4|11023.6|11019.6|295
1648002900000|2022-03-23 02:35:00|11025.8|11021.8|11031.8|11027.8|11034.4|11030.3|11020.8|11016.8|271
1648003200000|2022-03-23 02:40:00|11031.4|11027.4|11016.2|11012.2|11049.6|11045.6|11013.2|11009.2|602
1648003500000|2022-03-23 02:45:00|11015.2|11011.2|11021.1|11017.1|11021.6|11017.6|11006.7|11002.7|244
1648003800000|2022-03-23 02:50:00|11020.7|11016.7|11026|11022|11036.5|11032.5|11019.6|11015.6|189
1648004100000|2022-03-23 02:55:00|11026.5|11022.5|11035.5|11031.5|11039.5|11035.5|11024.1|11020.1|197
1648004400000|2022-03-23 03:00:00|11034.5|11030.5|11039.5|11035.5|11047|11043|11034.5|11030.5|290
1648004700000|2022-03-23 03:05:00|11039.9|11035.9|11081.6|11077.6|11096.5|11092.5|11039|11035|1214
1648005000000|2022-03-23 03:10:00|11081.1|11077.1|11079.6|11075.6|11093.6|11089.6|11076.6|11072.6|300
1648005300000|2022-03-23 03:15:00|11080.1|11076.1|11091.5|11087.5|11096.5|11092.5|11080.1|11076.1|270
1648005600000|2022-03-23 03:20:00|11092.5|11088.5|11100.9|11096.9|11114.6|11110.5|11090.1|11086.1|563
1648005900000|2022-03-23 03:25:00|11100.4|11096.4|11065.8|11061.8|11100.5|11096.5|11061.2|11057.2|507
1648006200000|2022-03-23 03:30:00|11066.2|11062.2|11050.7|11046.7|11075.6|11071.6|11046.8|11042.8|350
1648006500000|2022-03-23 03:35:00|11051.2|11047.2|11066.2|11062.2|11070.2|11066.2|11050.3|11046.3|175
1648006800000|2022-03-23 03:40:00|11066.3|11062.3|11072.7|11068.7|11080.1|11076.1|11065.2|11061.2|159
1648007100000|2022-03-23 03:45:00|11072.2|11068.2|11059.2|11055.2|11072.2|11068.2|11053.7|11049.7|152
1648007400000|2022-03-23 03:50:00|11059.7|11055.7|11045.2|11041.2|11063.2|11059.2|11042.7|11038.7|215
1648007700000|2022-03-23 03:55:00|11045.6|11041.6|11044.6|11040.6|11055.5|11050.1|11041.7|11037.7|179
1648008000000|2022-03-23 04:00:00|11045.5|11041.5|11050.1|11046.1|11054.1|11050.1|11034.7|11030.7|186
1648008300000|2022-03-23 04:05:00|11049.6|11045.6|11076.7|11072.7|11078.6|11074.6|11049.2|11045.2|355
1648008600000|2022-03-23 04:10:00|11077.1|11073.1|11062.7|11058.7|11078.1|11074.1|11062.6|11058.6|131
1648008900000|2022-03-23 04:15:00|11063.2|11059.2|11069.6|11065.6|11078.6|11074.6|11062.2|11058.2|121
1648009200000|2022-03-23 04:20:00|11069.1|11065.1|11069.5|11065.5|11078.1|11074.1|11068.6|11064.6|68
1648009500000|2022-03-23 04:25:00|11069.1|11065.1|11071.1|11067.1|11071.7|11067.7|11063.7|11059.7|79
1648009800000|2022-03-23 04:30:00|11070.6|11066.6|11054.6|11050.6|11074.6|11070.6|11054.6|11050.6|165
1648010100000|2022-03-23 04:35:00|11053.6|11049.6|11059|11055|11060.5|11056.5|11052.5|11048.5|86
1648010400000|2022-03-23 04:40:00|11059.5|11055.5|11061|11057|11070|11066|11057.5|11053.5|59
1648010700000|2022-03-23 04:45:00|11061.5|11057.5|11060|11056|11061.5|11057.5|11056|11052|33
1648011000000|2022-03-23 04:50:00|11059.5|11055.5|11049.3|11045.3|11060|11056|11042.3|11038.3|218
1648011300000|2022-03-23 04:55:00|11049.2|11045.2|11041.8|11037.8|11049.2|11045.2|11035.3|11031.3|166
1648011600000|2022-03-23 05:00:00|11041.3|11037.3|11024.4|11020.4|11046.7|11042.7|11022.4|11018.4|239
1648011900000|2022-03-23 05:05:00|11024.9|11020.9|11023|11019|11026.9|11022.9|11004.1|11000.1|447
1648012200000|2022-03-23 05:10:00|11021.2|11017.2|11042.1|11038.1|11043.6|11039.6|11021.2|11017.2|322
1648012500000|2022-03-23 05:15:00|11042.6|11038.6|11036.7|11032.7|11044.6|11040.6|11032.7|11028.7|153
1648012800000|2022-03-23 05:20:00|11037.1|11033.1|11053|11049|11056.5|11052.5|11036.7|11032.7|313
1648013100000|2022-03-23 05:25:00|11052.9|11048.9|11023.5|11019.5|11054.9|11050.9|11019.6|11015.6|291
1648013400000|2022-03-23 05:30:00|11024|11020|11037.5|11033.5|11058.5|11054.5|11024|11020|421
1648013700000|2022-03-23 05:35:00|11039.5|11035.5|11048.3|11044.3|11050.5|11046.5|11031|11027|240
1648014000000|2022-03-23 05:40:00|11046|11042|11049.3|11045.3|11051.8|11047.8|11037.5|11033.5|240
1648014300000|2022-03-23 05:45:00|11048.9|11044.9|11024.4|11020.4|11052.3|11048.3|11019.8|11015.8|408
1648014600000|2022-03-23 05:50:00|11023.4|11019.4|11009.9|11005.9|11031.3|11027.3|11007.4|11003.4|346
1648014900000|2022-03-23 05:55:00|11007.6|11003.6|11010.9|11006.9|11016.7|11012.7|11006.9|11002.9|209
1648015200000|2022-03-23 06:00:00|11011.4|11007.4|11009.9|11005.9|11017.9|11013.9|10996.5|10992.5|407
1648015500000|2022-03-23 06:05:00|11011.3|11007.3|10961.4|10957.4|11014.9|11010.9|10959.3|10955.3|612
1648015800000|2022-03-23 06:10:00|10961.3|10957.3|10944.4|10940.4|10968.3|10964.3|10936.5|10932.5|637
1648016100000|2022-03-23 06:15:00|10943.9|10939.9|10947.8|10943.8|10959.3|10955.3|10940.9|10936.4|301
1648016400000|2022-03-23 06:20:00|10947.9|10943.9|10933.3|10929.3|10947.9|10943.9|10920.5|10916.5|466
1648016700000|2022-03-23 06:25:00|10935.9|10931.9|10931.6|10927.6|10948|10944|10925.9|10921.3|347
1648017000000|2022-03-23 06:30:00|10931.1|10927.1|10921.8|10917.8|10934.1|10930.1|10913.3|10909.3|373
1648017300000|2022-03-23 06:35:00|10922.2|10918.2|10918.3|10914.3|10925.3|10921.3|10886.9|10882.9|793
1648017600000|2022-03-23 06:40:00|10917.8|10913.8|10915.3|10911.3|10926.8|10922.8|10893|10889|551
1648017900000|2022-03-23 06:45:00|10915.8|10911.8|10927.2|10923.2|10944|10940|10911.8|10907.8|358
1648018200000|2022-03-23 06:50:00|10927.7|10923.7|10935.1|10931.1|10947.1|10943.1|10923.3|10918.3|380
1648018500000|2022-03-23 06:55:00|10934.6|10930.6|10913.3|10909.3|10954.5|10950.5|10906.8|10901.2|570
1648018800000|2022-03-23 07:00:00|10912.8|10908.8|10940.7|10936.7|10955.7|10951.7|10912.3|10906.3|449
1648019100000|2022-03-23 07:05:00|10940.2|10936.2|10971.1|10967.1|10976.5|10972.5|10937.2|10933.2|538
1648019400000|2022-03-23 07:10:00|10970.2|10966.2|10989.9|10985.9|10989.9|10985.9|10955.3|10951.3|488
1648019700000|2022-03-23 07:15:00|10989.4|10985.4|10976.5|10972.5|11017.7|11013.7|10974.5|10970.5|694
1648020000000|2022-03-23 07:20:00|10975.1|10971.1|10985.7|10981.7|10990.6|10986.6|10964.4|10960.4|445
1648020300000|2022-03-23 07:25:00|10986.2|10982.2|10936.9|10932.9|10990.2|10986.2|10936.4|10932.4|513
1648020600000|2022-03-23 07:30:00|10937.4|10933.4|10968.8|10964.8|10970.8|10965.7|10932.9|10928|417
1648020900000|2022-03-23 07:35:00|10969.7|10965.7|10963.6|10959.6|11002.5|10998|10963.1|10959.1|463
1648021200000|2022-03-23 07:40:00|10963.1|10959.1|10987.5|10983.5|10993.5|10989.5|10949.6|10945.6|460
1648021500000|2022-03-23 07:45:00|10986.6|10982.6|11001.8|10997.8|11006.9|11002.9|10974.5|10970.5|316
1648021800000|2022-03-23 07:50:00|11001.4|10997.4|10997.8|10993.8|11008.3|11004.3|10987.4|10983.3|289
1648022100000|2022-03-23 07:55:00|10998.3|10994.3|11021.2|11013.2|11027.2|11022.2|10991.9|10987.9|425
1648022400000|2022-03-23 08:00:00|11019.7|11015.7|11019.7|11015.7|11027.1|11023.1|11009.2|11005.2|435
1648022700000|2022-03-23 08:05:00|11019.3|11015.3|11027.5|11023.5|11033|11029|11017.1|11013.1|405
1648023000000|2022-03-23 08:10:00|11026.6|11022.6|11002|10998|11030|11026|10998.7|10994.7|403
1648023300000|2022-03-23 08:15:00|11003.8|10999.8|11021.8|11017.8|11025.3|11021.3|10976.7|10972.7|884
1648023600000|2022-03-23 08:20:00|11021.7|11017.7|11026.7|11022.7|11038.7|11034.7|11012.8|11008.8|632
1648023900000|2022-03-23 08:25:00|11027.2|11023.2|11003.3|10999.3|11038.6|11034.6|10995.8|10990.8|840
1648024200000|2022-03-23 08:30:00|11003.7|10999.7|11016.3|11012.3|11018.8|11014.3|10972.5|10968|837
1648024500000|2022-03-23 08:35:00|11016.7|11012.7|10995.7|10991.7|11016.7|11012.7|10974.1|10970.1|619
1648024800000|2022-03-23 08:40:00|10993.2|10989.2|11018.5|11014.5|11019|11015|10978.2|10974.2|480
1648025100000|2022-03-23 08:45:00|11019|11015|11013.9|11009.9|11020.4|11016.4|11002|10998|290
1648025400000|2022-03-23 08:50:00|11012.9|11008.9|11002.1|10998.1|11016.2|11012.2|10981|10977|409
1648025700000|2022-03-23 08:55:00|11000.3|10996.3|10989.9|10985.9|11006.1|11002.1|10975.9|10971.9|391
1648026000000|2022-03-23 09:00:00|10990.8|10986.8|10973.9|10969.9|10994.7|10990.7|10961.9|10957.9|539
1648026300000|2022-03-23 09:05:00|10971.5|10967.5|10990.5|10986.5|10993.1|10989.1|10960.4|10956.4|366
1648026600000|2022-03-23 09:10:00|10989.6|10985.6|11009.8|11005.8|11009.9|11005.8|10980.2|10976.2|466
1648026900000|2022-03-23 09:15:00|11009.9|11005.9|10984|10980|11011.4|11007.4|10982.1|10978.1|537
1648027200000|2022-03-23 09:20:00|10983.1|10979.1|11000.4|10996.4|11001.8|10997.8|10974.1|10970.1|305
1648027500000|2022-03-23 09:25:00|10999.9|10995.9|11012.5|11008.5|11020|11016|10993.4|10989.4|489
1648027800000|2022-03-23 09:30:00|11013|11009|11074.2|11070.2|11076.7|11072.7|10997.3|10993.3|1068
1648028100000|2022-03-23 09:35:00|11074.7|11070.7|11075.7|11071.7|11102.6|11098.6|11073.5|11069.5|987
1648028400000|2022-03-23 09:40:00|11075.6|11071.6|11089.1|11085.1|11089.1|11085.1|11051.3|11047.3|634
1648028700000|2022-03-23 09:45:00|11090|11086|11092.5|11088.5|11107.9|11103.9|11084.2|11080.1|657
1648029000000|2022-03-23 09:50:00|11092.1|11088.1|11108.4|11104.4|11117.6|11113.6|11091.6|11087.6|650
1648029300000|2022-03-23 09:55:00|11107.9|11103.9|11085.1|11081.1|11111.4|11107.4|11067.7|11060.7|1205
1648029600000|2022-03-23 10:00:00|11085.2|11081.2|11089.1|11085.1|11093.5|11089.5|11063.7|11059.7|595
1648029900000|2022-03-23 10:05:00|11089.6|11085.6|11116.1|11112.1|11117|11113|11089.1|11085.1|852
1648030200000|2022-03-23 10:10:00|11115.1|11111.1|11103.2|11099.2|11120.5|11116.5|11097.3|11093.3|866
1648030500000|2022-03-23 10:15:00|11104.8|11100.8|11097.6|11093.6|11117.6|11113.6|11087.2|11083.2|785
1648030800000|2022-03-23 10:20:00|11095.8|11091.8|11145.4|11141.4|11147.9|11143.9|11090.3|11086.3|1138
1648031100000|2022-03-23 10:25:00|11145.9|11141.9|11126|11122|11146.8|11142.8|11122.5|11118.5|567
1648031400000|2022-03-23 10:30:00|11125.5|11121.5|11119.6|11115.6|11146.4|11142.4|11117.5|11113.5|580
1648031700000|2022-03-23 10:35:00|11120.5|11116.5|11125.6|11121.6|11132.1|11128.1|11107.2|11103.2|704
1648032000000|2022-03-23 10:40:00|11126.1|11122.1|11165.1|11161.1|11169.4|11165.4|11117.6|11113.6|932
1648032300000|2022-03-23 10:45:00|11165.6|11161.6|11178.7|11174.7|11186.2|11182.2|11160.7|11156.7|1061
1648032600000|2022-03-23 10:50:00|11179.1|11175.1|11154.4|11150.4|11187.2|11183.2|11150.9|11146.9|884
1648032900000|2022-03-23 10:55:00|11154.9|11150.9|11178.3|11174.3|11186.2|11182.2|11153.9|11149.9|546
1648033200000|2022-03-23 11:00:00|11177.8|11173.8|11194.1|11190.1|11206.6|11202.6|11161.9|11157.9|838
1648033500000|2022-03-23 11:05:00|11193.6|11189.6|11192.2|11188.2|11194.6|11190.6|11175.2|11171.2|389
1648033800000|2022-03-23 11:10:00|11192.1|11188.1|11172.7|11168.7|11205.6|11201.6|11162.7|11158.3|549
1648034100000|2022-03-23 11:15:00|11173.1|11169.1|11145.5|11141.5|11173.2|11169.2|11130.6|11126.6|719
1648034400000|2022-03-23 11:20:00|11146.4|11142.4|11150.3|11146.3|11157.9|11153.9|11138.5|11134.5|435
1648034700000|2022-03-23 11:25:00|11149.7|11145.7|11155.7|11151.7|11155.7|11151.7|11132.8|11128.8|447
1648035000000|2022-03-23 11:30:00|11156.2|11152.2|11157.3|11153.3|11165.7|11161.7|11141.3|11137.3|428
1648035300000|2022-03-23 11:35:00|11156.8|11152.8|11191.4|11187.4|11194.3|11190.3|11151.8|11147.8|823
1648035600000|2022-03-23 11:40:00|11190.4|11186.4|11208.3|11204.3|11210.9|11206.9|11189.5|11185.5|835
1648035900000|2022-03-23 11:45:00|11208.8|11204.8|11203.1|11199.1|11211.9|11207.9|11200.1|11196.1|582
1648036200000|2022-03-23 11:50:00|11204|11200|11159.4|11155.4|11212|11208|11159.4|11155.4|1030
1648036500000|2022-03-23 11:55:00|11158.9|11154.9|11181.7|11177.7|11191.7|11187.7|11150.3|11146.3|851
1648036800000|2022-03-23 12:00:00|11182.2|11178.2|11222.4|11218.4|11222.4|11218.4|11165.8|11161.8|1214
1648037100000|2022-03-23 12:05:00|11222.8|11218.8|11201.8|11197.8|11230.5|11225.7|11201.3|11197.3|1178
1648037400000|2022-03-23 12:10:00|11202.3|11198.3|11218.8|11214.8|11220.3|11216.3|11180.4|11176.4|1182
1648037700000|2022-03-23 12:15:00|11217.8|11213.8|11245.1|11241.1|11250.4|11246.4|11216.7|11212.7|1435
1648038000000|2022-03-23 12:20:00|11246.6|11242.6|11239.2|11235.2|11258|11254|11230.7|11226.7|1310
1648038300000|2022-03-23 12:25:00|11238.8|11234.8|11251.6|11247.6|11263.5|11259.5|11238.2|11234.2|1226
1648038600000|2022-03-23 12:30:00|11252.1|11248.1|11243.1|11239.1|11267.4|11263.4|11238.8|11234.8|1046
1648038900000|2022-03-23 12:35:00|11244.5|11240.5|11262.3|11258.3|11266.2|11262.2|11233.1|11229.1|1218
1648039200000|2022-03-23 12:40:00|11262.8|11258.8|11251.9|11247.9|11266.2|11262.2|11235.5|11231.5|959
1648039500000|2022-03-23 12:45:00|11252.8|11248.8|11264.8|11260.8|11278.2|11274.2|11243.5|11239.5|1461
1648039800000|2022-03-23 12:50:00|11266.1|11262.1|11316.5|11312.5|11320.4|11316.4|11260.7|11256.7|2678
1648040100000|2022-03-23 12:55:00|11316.9|11312.9|11285.9|11281.9|11322.6|11318.6|11269.5|11265.5|1647
1648040400000|2022-03-23 13:00:00|11284.1|11280.1|11307.8|11303.8|11312.3|11308.3|11254.1|11250.1|2250
1648040700000|2022-03-23 13:05:00|11307.4|11303.4|11283.2|11279.2|11327.3|11323.3|11276.2|11272.2|2468
1648041000000|2022-03-23 13:10:00|11283.7|11279.7|11355|11351|11365|11361|11273.8|11269.8|3086
1648041300000|2022-03-23 13:15:00|11354.5|11350.5|11321.8|11317.8|11361|11357|11319.3|11315.3|2011
1648041600000|2022-03-23 13:20:00|11322.2|11318.2|11342.3|11338.3|11353.7|11349.7|11300.8|11296.8|2035
1648041900000|2022-03-23 13:25:00|11340.8|11336.8|11347|11343|11363.7|11359.7|11317.9|11313.9|2401
1648042200000|2022-03-23 13:30:00|11347.9|11343.9|11385|11381|11398.4|11394.4|11328.4|11324.4|3911
1648042500000|2022-03-23 13:35:00|11385.5|11381.5|11393|11389|11404.9|11400.9|11375.3|11371.3|2256
1648042800000|2022-03-23 13:40:00|11392|11388|11403|11399|11412.9|11408.9|11368.3|11364.3|2704
1648043100000|2022-03-23 13:45:00|11402|11398|11392.1|11388.1|11421.8|11417.8|11381.7|11377.7|2600
1648043400000|2022-03-23 13:50:00|11393.1|11389.1|11371.9|11367.9|11400.6|11396.6|11362|11358|2649
1648043700000|2022-03-23 13:55:00|11370.9|11366.9|11347|11343|11379.8|11375.8|11342.3|11338.3|2168
1648044000000|2022-03-23 14:00:00|11346.6|11342.6|11400.8|11396.8|11404.7|11400.7|11333.7|11329.7|2783
1648044300000|2022-03-23 14:05:00|11401.3|11397.3|11400.7|11396.7|11406.9|11402.9|11372.7|11368.7|2353
1648044600000|2022-03-23 14:10:00|11400.2|11396.2|11382.6|11378.6|11404.5|11400.5|11378.8|11374.8|1704
1648044900000|2022-03-23 14:15:00|11383.6|11379.6|11307.7|11303.7|11384|11380|11292.7|11288.7|4014
1648045200000|2022-03-23 14:20:00|11306.8|11302.8|11348.1|11344.1|11354|11350|11292.7|11288.7|2938
1648045500000|2022-03-23 14:25:00|11349|11345|11338.2|11334.2|11353.4|11349.4|11322.8|11318.8|1440
1648045800000|2022-03-23 14:30:00|11339.1|11335.1|11362|11358|11400|11396|11339.1|11335.1|4736
1648046100000|2022-03-23 14:35:00|11363.9|11359.9|11377.5|11373.5|11396|11392|11349|11345|3530
1648046400000|2022-03-23 14:40:00|11377|11373|11426.2|11422.2|11429.7|11425.7|11377|11373|3141
1648046700000|2022-03-23 14:45:00|11426.3|11422.3|11466.9|11462.9|11474.3|11470.3|11424.8|11420.8|3742
1648047000000|2022-03-23 14:50:00|11467.8|11463.8|11488.5|11484.5|11491.9|11487.9|11456.4|11452.4|3368
1648047300000|2022-03-23 14:55:00|11488.9|11484.9|11482.9|11478.9|11488.9|11484.9|11455.2|11451.2|2475
1648047600000|2022-03-23 15:00:00|11483.8|11479.8|11460.2|11456.2|11486.9|11482.9|11434.9|11430.9|2710
1648047900000|2022-03-23 15:05:00|11461.2|11457.2|11465|11461|11482.9|11478.9|11453.7|11449.7|2076
1648048200000|2022-03-23 15:10:00|11464.5|11460.5|11473.6|11469.6|11482.1|11478.1|11462|11458|2492
1648048500000|2022-03-23 15:15:00|11474.6|11470.6|11489.1|11485.1|11495.2|11491.2|11470.6|11466.6|2528
1648048800000|2022-03-23 15:20:00|11488.6|11484.6|11477.5|11473.5|11513.3|11509.3|11477.5|11473.5|2499
1648049100000|2022-03-23 15:25:00|11477.1|11473.1|11465.4|11461.4|11489.7|11485.7|11460|11456|1520
1648049400000|2022-03-23 15:30:00|11465|11461|11487.3|11483.3|11507.2|11503.2|11463.9|11459.9|1645
1648049700000|2022-03-23 15:35:00|11485.9|11481.9|11459.2|11455.2|11503.3|11499.3|11449.6|11445.6|2116
1648050000000|2022-03-23 15:40:00|11460.1|11456.1|11433.4|11429.4|11461.7|11457.7|11419.9|11415.9|2232
1648050300000|2022-03-23 15:45:00|11433.9|11429.9|11410.2|11406.2|11439.4|11435.4|11409.2|11405.2|1822
1648050600000|2022-03-23 15:50:00|11412|11408|11414.9|11410.9|11421|11417|11399.2|11395.2|1771
1648050900000|2022-03-23 15:55:00|11415.8|11411.8|11433.5|11429.5|11441|11437|11410|11405.5|1414
1648051200000|2022-03-23 16:00:00|11433.6|11429.6|11409.8|11405.8|11445.5|11441.5|11401.3|11397.3|2373
1648051500000|2022-03-23 16:05:00|11409.3|11405.3|11475|11471|11476.5|11472.5|11405.8|11401.8|1944
1648051800000|2022-03-23 16:10:00|11475.5|11471.5|11447.2|11443.2|11476|11472|11437.9|11433.9|1458
1648052100000|2022-03-23 16:15:00|11448.2|11444.2|11413.5|11409.5|11455.2|11451.2|11407.6|11403.6|2035
1648052400000|2022-03-23 16:20:00|11411.5|11407.5|11379.7|11375.7|11413.5|11409.5|11362.7|11358.7|2109
1648052700000|2022-03-23 16:25:00|11380.2|11376.2|11424.9|11420.9|11427|11423|11368.7|11364.7|2617
1648053000000|2022-03-23 16:30:00|11424.4|11420.4|11382.5|11378.5|11425.9|11421.9|11378|11374|1443
1648053300000|2022-03-23 16:35:00|11382|11378|11377.8|11373.8|11407.7|11403.7|11370|11366|1401
1648053600000|2022-03-23 16:40:00|11376.9|11372.9|11369.6|11365.6|11402.1|11398.1|11358.7|11354.7|1278
1648053900000|2022-03-23 16:45:00|11369.7|11365.7|11378.8|11374.8|11403.7|11399.7|11369.6|11365.6|1443
1648054200000|2022-03-23 16:50:00|11377.9|11373.9|11367.2|11363.2|11390.8|11386.8|11359.2|11355.2|1467
1648054500000|2022-03-23 16:55:00|11368.2|11364.2|11361|11357|11382.6|11378.6|11358.9|11354.9|1023
1648054800000|2022-03-23 17:00:00|11361.1|11357.1|11381.4|11377.4|11386.9|11382.9|11345|11341|1648
1648055100000|2022-03-23 17:05:00|11381.9|11377.9|11407.3|11403.3|11412.8|11408.8|11380.4|11376.4|953
1648055400000|2022-03-23 17:10:00|11407.7|11403.7|11397.1|11393.1|11413.5|11409.5|11397.1|11393.1|898
1648055700000|2022-03-23 17:15:00|11397.5|11393.5|11378.4|11374.4|11404.7|11400.7|11357.3|11353.3|1638
1648056000000|2022-03-23 17:20:00|11379.3|11375.3|11372.4|11368.4|11394.4|11390.4|11360.1|11356.1|989
1648056300000|2022-03-23 17:25:00|11372|11368|11383.3|11379.3|11389.3|11385.3|11359.5|11355.5|908
1648056600000|2022-03-23 17:30:00|11383.8|11379.8|11385.3|11381.3|11390.4|11386.4|11361.1|11357.1|880
1648056900000|2022-03-23 17:35:00|11387.9|11383.9|11395.1|11391.1|11407.2|11403.2|11380.2|11376.2|1396
1648057200000|2022-03-23 17:40:00|11394.7|11390.7|11385.8|11381.8|11407|11403|11385.8|11381.8|890
1648057500000|2022-03-23 17:45:00|11386.7|11382.7|11347.6|11343.6|11388.3|11384.3|11345.6|11341.6|1512
1648057800000|2022-03-23 17:50:00|11349.6|11345.6|11322.6|11318.6|11356|11352|11318.2|11314.2|1803
1648058100000|2022-03-23 17:55:00|11322.1|11318.1|11350.3|11346.3|11360.3|11356.3|11321.6|11317.6|1207
1648058400000|2022-03-23 18:00:00|11351.2|11347.2|11348.3|11344.3|11361.7|11357.7|11337.4|11333.4|1111
1648058700000|2022-03-23 18:05:00|11349.3|11345.3|11359.2|11355.2|11363.2|11359.2|11335.8|11331.8|1471
1648059000000|2022-03-23 18:10:00|11360.1|11356.1|11399.8|11395.8|11413|11409|11360.1|11356.1|2068
1648059300000|2022-03-23 18:15:00|11399.9|11395.9|11389.1|11385.1|11408.4|11404.4|11375.8|11371.8|1368
1648059600000|2022-03-23 18:20:00|11389|11385|11422.2|11418.2|11430.6|11426.6|11376.7|11372.7|2427
1648059900000|2022-03-23 18:25:00|11422.7|11418.7|11463.2|11459.2|11474.9|11470.9|11420.7|11416.7|5070
1648060200000|2022-03-23 18:30:00|11461.3|11457.3|11472.8|11468.8|11488.2|11484.2|11455.2|11451.2|2078
1648060500000|2022-03-23 18:35:00|11472.3|11468.3|11471.6|11467.6|11482.2|11478.2|11463.4|11459.4|1006
1648060800000|2022-03-23 18:40:00|11471.1|11467.1|11497.2|11493.2|11501.5|11497.5|11470.6|11466.6|1277
1648061100000|2022-03-23 18:45:00|11497.3|11493.3|11471.7|11467.7|11499.1|11495.1|11469.8|11465.8|809
1648061400000|2022-03-23 18:50:00|11474|11470|11461.8|11457.8|11479.2|11475.2|11459.3|11455.3|655
1648061700000|2022-03-23 18:55:00|11461.3|11457.3|11466.3|11462.3|11473.7|11469.7|11457.8|11453.8|562
1648062000000|2022-03-23 19:00:00|11465.8|11461.8|11456.6|11452.6|11468.4|11464.4|11447.5|11443.5|669
1648062300000|2022-03-23 19:05:00|11458.8|11454.8|11446.9|11442.9|11470.8|11466.8|11442.5|11438.5|639
1648062600000|2022-03-23 19:10:00|11448.3|11444.3|11462.7|11458.7|11465.2|11461.2|11447.8|11443.8|504
1648062900000|2022-03-23 19:15:00|11464.9|11460.9|11451.9|11447.9|11477.1|11473.1|11450.9|11446.9|654
1648063200000|2022-03-23 19:20:00|11452.1|11448.1|11467|11463|11467.4|11463.4|11444|11440|485
1648063500000|2022-03-23 19:25:00|11468.8|11464.8|11448.2|11444.2|11471.9|11467.9|11446.6|11442.6|568
1648063800000|2022-03-23 19:30:00|11450.1|11446.1|11462.9|11458.9|11466.5|11462.5|11450.1|11446.1|240
1648064100000|2022-03-23 19:35:00|11463.4|11459.4|11456.1|11452.1|11466.9|11462.9|11448.7|11444.7|538
1648064400000|2022-03-23 19:40:00|11455.6|11451.6|11471.4|11467.4|11475|11471|11446.1|11442.1|389
1648064700000|2022-03-23 19:45:00|11471.5|11467.5|11446.3|11442.3|11472.9|11468.9|11433.9|11429.9|508
1648065000000|2022-03-23 19:50:00|11448.3|11444.3|11421.5|11417.5|11453.3|11449.3|11420.6|11416.6|430
1648065300000|2022-03-23 19:55:00|11421.9|11417.9|11417.9|11413.9|11426.3|11422.3|11408.5|11404.5|572
1648065600000|2022-03-23 20:00:00|11418|11414|11423.4|11419.4|11431.4|11427.4|11414|11410|210
1648065900000|2022-03-23 20:05:00|11426.3|11422.3|11437.7|11433.7|11438.3|11434.3|11421|11417|121
1648066200000|2022-03-23 20:10:00|11436.4|11432.4|11447.7|11443.7|11450.6|11446.6|11435.4|11431.4|215
1648066500000|2022-03-23 20:15:00|11447.6|11443.6|11441.2|11437.2|11452.7|11448.7|11434.1|11430.1|250
1648066800000|2022-03-23 20:20:00|11441.6|11437.6|11442.7|11438.7|11447.2|11443.2|11440|11436|127
1648067100000|2022-03-23 20:25:00|11442.2|11438.2|11442|11438|11447.7|11443.7|11435.7|11431.7|123
1648067400000|2022-03-23 20:30:00|11442.1|11438.1|11412.6|11408.6|11443.1|11439.1|11410.7|11406.7|375
1648067700000|2022-03-23 20:35:00|11413.1|11409.1|11419.5|11415.5|11424.1|11420.1|11409.1|11405.1|174
1648068000000|2022-03-23 20:40:00|11419.9|11415.9|11405.4|11401.4|11420.4|11416.4|11404.9|11399.6|206
1648068300000|2022-03-23 20:45:00|11404.9|11400.9|11398.5|11394.5|11410.8|11406.8|11396.6|11392.6|272
1648068600000|2022-03-23 20:50:00|11399|11395|11392|11388|11405|11401|11392|11388|308
1648068900000|2022-03-23 20:55:00|11392.1|11388.1|11411.4|11407.4|11417.7|11413.7|11392.1|11388.1|300
1648072800000|2022-03-23 22:00:00|11412.9|11404.9|11413.8|11409.8|11414.8|11409.8|11403.1|11397.1|87
1648073100000|2022-03-23 22:05:00|11413.3|11409.3|11403.8|11399.8|11414.3|11409.8|11401.3|11396.4|93
1648073400000|2022-03-23 22:10:00|11403.3|11399.3|11412.9|11408.9|11417.5|11412.5|11402.3|11398.3|92
1648073700000|2022-03-23 22:15:00|11412.8|11408.8|11409.9|11401.9|11414.6|11410.6|11407.4|11401.9|59
1648074000000|2022-03-23 22:20:00|11408.8|11400.8|11397.4|11393.4|11408.8|11403.4|11393.9|11389.9|75
1648074300000|2022-03-23 22:25:00|11396.9|11392.9|11383.1|11379.1|11397.3|11393.3|11378.6|11374.1|115
1648074600000|2022-03-23 22:30:00|11381.3|11377.3|11413.4|11409.4|11413.4|11409.4|11379.1|11373.3|181
1648074900000|2022-03-23 22:35:00|11412.5|11408.5|11412.5|11408.5|11416.9|11412.3|11398.9|11393.4|162
1648075200000|2022-03-23 22:40:00|11412.4|11408.4|11409.4|11405.4|11418|11413.5|11403.4|11399.4|96
1648075500000|2022-03-23 22:45:00|11409.3|11405.3|11397.9|11393.9|11410.9|11405.9|11393.9|11389.9|83
1648075800000|2022-03-23 22:50:00|11398.3|11394.3|11407.4|11403.4|11409.4|11405.4|11398.3|11394.3|71
1648076100000|2022-03-23 22:55:00|11408.3|11404.3|11433.7|11429.7|11434.9|11429.8|11406.8|11402.8|208
1648076400000|2022-03-23 23:00:00|11433.8|11429.8|11427.8|11423.8|11435.6|11429.8|11418.8|11414.8|150
1648076700000|2022-03-23 23:05:00|11428.7|11424.7|11424.3|11420.3|11428.7|11424.7|11415.8|11411.8|52
1648077000000|2022-03-23 23:10:00|11424.7|11420.7|11419.2|11415.2|11426.2|11422.2|11418.2|11414.2|34
1648077300000|2022-03-23 23:15:00|11418.7|11414.7|11424.7|11420.7|11425.2|11421.2|11418.7|11414.7|35
1648077600000|2022-03-23 23:20:00|11424.2|11420.2|11417.8|11413.8|11424.7|11420.7|11415.8|11411.8|93
1648077900000|2022-03-23 23:25:00|11417.3|11413.3|11410.8|11406.8|11417.7|11413.7|11409.8|11405.8|42
1648078200000|2022-03-23 23:30:00|11411.2|11407.2|11410.7|11406.7|11414.7|11410.7|11409.8|11405.8|24
1648078500000|2022-03-23 23:35:00|11410.2|11406.2|11413.2|11409.2|11422.7|11417.1|11410.2|11406.2|72
1648078800000|2022-03-23 23:40:00|11411.8|11407.8|11408.8|11404.8|11412.6|11408.6|11407.9|11403.9|30
1648079100000|2022-03-23 23:45:00|11409.2|11405.2|11409.2|11405.2|11415.2|11411.2|11408.7|11404.7|30
1648079400000|2022-03-23 23:50:00|11410.6|11406.6|11409.3|11405.3|11412.6|11408.6|11409.2|11405.2|24
1648079700000|2022-03-23 23:55:00|11409.7|11405.7|11424.1|11420.1|11427.1|11423.1|11408.3|11404.3|77
1648080000000|2022-03-24 00:00:00|11425.5|11421.5|11452.2|11448.2|11462.1|11458.1|11424.1|11420.1|646
1648080300000|2022-03-24 00:05:00|11451.7|11447.7|11473.7|11469.7|11486.3|11482.3|11450.3|11446.3|520
1648080600000|2022-03-24 00:10:00|11473.8|11469.8|11486.5|11482.5|11489.6|11485.6|11470.6|11465.7|355
1648080900000|2022-03-24 00:15:00|11486|11482|11533|11529|11538.5|11534.5|11485|11481|699
1648081200000|2022-03-24 00:20:00|11533.4|11529.4|11578.7|11574.7|11582.1|11578.1|11530.2|11526.2|903
1648081500000|2022-03-24 00:25:00|11576.6|11572.6|11552.4|11548.4|11580.1|11576.1|11533.9|11525.9|593
1648081800000|2022-03-24 00:30:00|11550.4|11546.4|11561.7|11557.7|11566.7|11562.7|11545.4|11541.4|249
1648082100000|2022-03-24 00:35:00|11562.2|11558.2|11565.6|11561.6|11568.8|11562.1|11551.7|11547.7|259
1648082400000|2022-03-24 00:40:00|11565.1|11561.1|11623.5|11619.5|11633|11629|11564.6|11560.6|1349
1648082700000|2022-03-24 00:45:00|11621.7|11617.7|11553.3|11549.3|11623.5|11619.5|11547.6|11543.6|1362
1648083000000|2022-03-24 00:50:00|11552.4|11548.4|11547.6|11543.6|11553.3|11548.4|11532.3|11527.4|482
1648083300000|2022-03-24 00:55:00|11547.2|11543.2|11587.7|11583.7|11593.8|11588.8|11547.2|11543.2|630
1648083600000|2022-03-24 01:00:00|11587.2|11583.2|11582|11578|11614.9|11610.4|11579.5|11575.5|975
1648083900000|2022-03-24 01:05:00|11580.6|11576.6|11591.9|11587.9|11598.4|11594.4|11566.1|11561|418
1648084200000|2022-03-24 01:10:00|11595.7|11587.7|11565.7|11561.7|11595.7|11590.8|11541|11535.6|498
1648084500000|2022-03-24 01:15:00|11565.6|11561.6|11552.1|11548.1|11565.7|11561.7|11548.2|11544.2|206
1648084800000|2022-03-24 01:20:00|11552.3|11548.3|11546.6|11542.6|11556.6|11552.6|11525.9|11521.9|499
1648085100000|2022-03-24 01:25:00|11547|11543|11573.7|11569.7|11586.5|11582.5|11547|11542.5|489
1648085400000|2022-03-24 01:30:00|11576.6|11572.6|11568.3|11564.3|11587.7|11583.7|11560.4|11556.4|330
1648085700000|2022-03-24 01:35:00|11567.8|11563.8|11587.3|11583.3|11599.2|11595.2|11567.4|11563.4|380
1648086000000|2022-03-24 01:40:00|11587.7|11583.7|11560.6|11556.6|11589.3|11585.3|11548.3|11544.3|379
1648086300000|2022-03-24 01:45:00|11560.2|11556.2|11578.6|11574.6|11583.4|11579.4|11560.2|11556.2|242
1648086600000|2022-03-24 01:50:00|11579.5|11575.5|11555.3|11551.3|11588.4|11584.4|11550.9|11546.9|309
1648086900000|2022-03-24 01:55:00|11554.4|11550.4|11569.9|11565.9|11577.8|11573.8|11552.4|11548.4|286
1648087200000|2022-03-24 02:00:00|11571.8|11567.8|11566.1|11562.1|11577.7|11573.7|11560.3|11556.3|287
1648087500000|2022-03-24 02:05:00|11565.7|11561.7|11573.6|11569.6|11576.1|11572.1|11564.7|11559.2|163
1648087800000|2022-03-24 02:10:00|11573.1|11569.1|11599.1|11595.1|11605.5|11601.5|11572.7|11568.7|443
1648088100000|2022-03-24 02:15:00|11600.4|11596.4|11621.4|11617.4|11624.2|11620.2|11596.2|11592.2|494
1648088400000|2022-03-24 02:20:00|11622.3|11618.3|11586.7|11582.7|11622.3|11618.3|11579.3|11575.3|426
1648088700000|2022-03-24 02:25:00|11585.8|11581.8|11570.2|11566.2|11598|11594|11569.2|11565.2|285
1648089000000|2022-03-24 02:30:00|11570.6|11566.6|11544.1|11540.1|11581.2|11577.2|11534.1|11530.1|525
1648089300000|2022-03-24 02:35:00|11544|11540|11548.9|11544.9|11553.5|11549.5|11531.1|11527.1|254
1648089600000|2022-03-24 02:40:00|11548.4|11544.4|11514|11510|11551.9|11547.9|11511.2|11507.2|396
1648089900000|2022-03-24 02:45:00|11514.4|11510.4|11543.1|11539.1|11546.8|11542.8|11514|11510|332
1648090200000|2022-03-24 02:50:00|11543.2|11539.2|11525|11521|11545.2|11541.2|11521.7|11517.7|186
1648090500000|2022-03-24 02:55:00|11524.6|11520.6|11429.3|11425.3|11526|11522|11426.1|11420.1|2323
1648090800000|2022-03-24 03:00:00|11430.7|11426.7|11448|11444|11452.8|11448.8|11426.3|11422.3|489
1648091100000|2022-03-24 03:05:00|11447.7|11443.7|11456.7|11452.7|11467.2|11463.2|11443.8|11439.8|322
1648091400000|2022-03-24 03:10:00|11455.8|11451.8|11438.2|11434.2|11463.7|11459.2|11437.7|11432.7|299
1648091700000|2022-03-24 03:15:00|11437.8|11433.8|11412.7|11408.7|11439.8|11435.8|11373.3|11369.3|1296
1648092000000|2022-03-24 03:20:00|11413.1|11409.1|11412.7|11404.7|11426.2|11422.2|11393.3|11387.8|502
1648092300000|2022-03-24 03:25:00|11409.7|11405.7|11401.7|11397.7|11435.6|11431|11397.5|11391.6|360
1648092600000|2022-03-24 03:30:00|11400.7|11396.7|11409.2|11405.2|11412.2|11408.2|11385.3|11381.3|430
1648092900000|2022-03-24 03:35:00|11409.7|11405.7|11381.2|11377.2|11415.7|11411.7|11378.8|11374.7|321
1648093200000|2022-03-24 03:40:00|11381.7|11377.7|11386|11382|11392.5|11388.5|11379.6|11375.4|232
1648093500000|2022-03-24 03:45:00|11387.3|11383.3|11330.9|11326.9|11389.8|11385.8|11307.7|11302.7|1514
1648093800000|2022-03-24 03:50:00|11328.9|11324.9|11313.7|11309.7|11346.3|11342.3|11313.2|11308.4|504
1648094100000|2022-03-24 03:55:00|11313.3|11309.3|11355.3|11351.3|11369.3|11365.2|11313.3|11308.3|642
1648094400000|2022-03-24 04:00:00|11355.7|11351.7|11346.2|11342.2|11358.7|11354.7|11337.9|11331.9|251
1648094700000|2022-03-24 04:05:00|11345.5|11341.5|11348.2|11344.2|11362.2|11357.6|11340.8|11336.2|257
1648095000000|2022-03-24 04:10:00|11348.3|11344.3|11358.6|11354.6|11363.2|11358.6|11346.7|11341.2|194
1648095300000|2022-03-24 04:15:00|11359.1|11355.1|11385.1|11381.1|11393|11389|11353.6|11349.6|553
1648095600000|2022-03-24 04:20:00|11385.6|11381.6|11393.5|11389.5|11405.3|11401.3|11376.3|11370.6|559
1648095900000|2022-03-24 04:25:00|11395.4|11391.4|11392.3|11388.3|11400.5|11396.5|11383.1|11379.1|269
1648096200000|2022-03-24 04:30:00|11391.9|11387.9|11382.3|11378.3|11395.8|11391.8|11375.8|11371.8|214
1648096500000|2022-03-24 04:35:00|11381.8|11377.8|11357.7|11353.7|11381.8|11377.8|11353.3|11348.3|309
1648096800000|2022-03-24 04:40:00|11357.8|11353.8|11347.7|11343.7|11362.2|11358.2|11326.5|11321|359
1648097100000|2022-03-24 04:45:00|11348.2|11344.2|11358.1|11354.1|11367|11363|11346.7|11341.6|213
1648097400000|2022-03-24 04:50:00|11357.6|11353.6|11364|11360|11367|11363|11354.6|11350.6|69
1648097700000|2022-03-24 04:55:00|11363.1|11359.1|11364.4|11360.4|11369.4|11365.4|11360|11356|75
1648098000000|2022-03-24 05:00:00|11365.4|11361.4|11362.4|11358.4|11370.9|11366.9|11357.4|11353.4|104
1648098300000|2022-03-24 05:05:00|11361.4|11357.4|11361.3|11357.3|11366.4|11361.4|11355.9|11350.4|42
1648098600000|2022-03-24 05:10:00|11360.3|11356.3|11359.8|11355.8|11363.8|11359.8|11355.3|11351.3|77
1648098900000|2022-03-24 05:15:00|11359.4|11355.4|11365.3|11361.3|11366.3|11362.3|11351.6|11347.5|99
1648099200000|2022-03-24 05:20:00|11364.5|11360.5|11398.6|11394.6|11400.1|11396.1|11363.3|11359.3|495
1648099500000|2022-03-24 05:25:00|11398.1|11394.1|11402.1|11398.1|11411.1|11406.5|11395.1|11390|261
1648099800000|2022-03-24 05:30:00|11401.7|11397.7|11421|11417|11426.9|11422.9|11401.6|11397.6|398
1648100100000|2022-03-24 05:35:00|11420.5|11416.5|11436.1|11432.1|11442.8|11438.8|11419|11415|364
1648100400000|2022-03-24 05:40:00|11436.6|11432.6|11447.3|11443.3|11449.6|11445.6|11429.4|11425.4|316
1648100700000|2022-03-24 05:45:00|11448.2|11444.2|11422.3|11418.3|11448.2|11444.2|11409.5|11404.5|372
1648101000000|2022-03-24 05:50:00|11428.7|11420.7|11425.3|11421.3|11437.8|11432.8|11419.8|11415.8|250
1648101300000|2022-03-24 05:55:00|11426.2|11422.2|11450.7|11446.7|11454.2|11450.2|11409.7|11405.7|410
1648101600000|2022-03-24 06:00:00|11449.7|11445.7|11430.2|11426.2|11450.6|11446.6|11428.3|11424.3|175
1648101900000|2022-03-24 06:05:00|11429.7|11425.7|11456.7|11452.7|11461.6|11457.6|11428.7|11424.7|399
1648102200000|2022-03-24 06:10:00|11457.2|11453.2|11449.1|11445.1|11480.9|11476.9|11443.6|11439.6|616
1648102500000|2022-03-24 06:15:00|11449.6|11445.6|11460.5|11456.5|11474|11470|11449.1|11445.1|275
1648102800000|2022-03-24 06:20:00|11460.9|11456.9|11445.5|11441.5|11463.9|11459.9|11439.5|11435.5|132
1648103100000|2022-03-24 06:25:00|11445.1|11441.1|11426.7|11422.7|11445.3|11441.3|11424.3|11420.3|306
1648103400000|2022-03-24 06:30:00|11428.1|11424.1|11384.9|11380.9|11431.1|11427.1|11382.4|11378.4|551
1648103700000|2022-03-24 06:35:00|11383.9|11379.9|11344.6|11340.6|11388.8|11384.8|11337.6|11333.6|891
1648104000000|2022-03-24 06:40:00|11344|11340|11296.7|11292.7|11362|11358|11296.1|11290.6|920
1648104300000|2022-03-24 06:45:00|11296.6|11292.6|11266.7|11262.7|11318.6|11314.6|11255.3|11250.3|1252
1648104600000|2022-03-24 06:50:00|11268.2|11264.2|11284.8|11280.8|11311.3|11305.3|11267.3|11262.7|731
1648104900000|2022-03-24 06:55:00|11283.9|11279.9|11287|11283|11304.6|11300.6|11283.8|11278.2|474
1648105200000|2022-03-24 07:00:00|11287.1|11283.1|11318.2|11314.2|11326.7|11322.7|11285.7|11281.7|877
1648105500000|2022-03-24 07:05:00|11318.7|11314.7|11300.8|11296.8|11354.1|11346.1|11286.3|11282.3|850
1648105800000|2022-03-24 07:10:00|11301.3|11297.3|11329.3|11325.3|11331.8|11327.8|11299.8|11295.8|269
1648106100000|2022-03-24 07:15:00|11328.8|11324.8|11331.1|11327.1|11343.1|11338.1|11323.4|11319.4|352
1648106400000|2022-03-24 07:20:00|11331.2|11327.2|11391|11387|11405.5|11401.5|11330.2|11326.2|880
1648106700000|2022-03-24 07:25:00|11390.9|11386.9|11401.3|11397.3|11427.8|11422.8|11386.9|11382.9|713
1648107000000|2022-03-24 07:30:00|11400.8|11396.8|11414.3|11410.3|11441.3|11435.3|11400.8|11396.8|602
1648107300000|2022-03-24 07:35:00|11414.4|11410.4|11461.1|11457.1|11464.6|11460.6|11413.8|11409.8|743
1648107600000|2022-03-24 07:40:00|11460.6|11456.6|11428.7|11424.7|11463.5|11459.5|11427.7|11423.7|538
1648107900000|2022-03-24 07:45:00|11429.2|11425.2|11427.8|11423.8|11437.2|11433.2|11402.9|11398.9|518
1648108200000|2022-03-24 07:50:00|11424.8|11420.8|11430.8|11426.8|11461.6|11456.2|11415.3|11411.3|336
1648108500000|2022-03-24 07:55:00|11430.3|11426.3|11440.7|11436.7|11444.7|11440.7|11404.8|11399.9|415
1648108800000|2022-03-24 08:00:00|11439.8|11435.8|11485.2|11481.2|11494.7|11490.7|11437.3|11431.7|1133
1648109100000|2022-03-24 08:05:00|11486.1|11482.1|11454.3|11450.3|11494.2|11490.2|11453.8|11449.8|588
1648109400000|2022-03-24 08:10:00|11452.3|11448.3|11435.4|11431.4|11457.3|11453.3|11420.8|11416.8|679
1648109700000|2022-03-24 08:15:00|11435.9|11431.9|11426.6|11422.6|11457.3|11453.3|11405.5|11401.4|693
1648110000000|2022-03-24 08:20:00|11429.6|11425.6|11448.3|11440.3|11470.6|11466|11427.8|11423.7|521
1648110300000|2022-03-24 08:25:00|11447.9|11439.9|11454.2|11450.2|11513.3|11507.7|11446.4|11439.9|1193
1648110600000|2022-03-24 08:30:00|11456.7|11452.7|11479.6|11475.6|11486.1|11482.1|11440.3|11434.3|919
1648110900000|2022-03-24 08:35:00|11480.1|11476.1|11466.2|11462.2|11489.1|11485.1|11464.2|11460.2|517
1648111200000|2022-03-24 08:40:00|11463.7|11459.7|11450.8|11446.8|11494.1|11490.1|11443.4|11439.3|771
1648111500000|2022-03-24 08:45:00|11450.4|11446.4|11459.1|11455.1|11470|11466|11444.4|11440.4|451
1648111800000|2022-03-24 08:50:00|11460.5|11456.5|11531.2|11527.2|11538.2|11532.6|11459.1|11455.1|1127
1648112100000|2022-03-24 08:55:00|11530.7|11526.7|11515.6|11511.6|11533.6|11529.6|11512.3|11508.3|591
1648112400000|2022-03-24 09:00:00|11515.7|11511.7|11529|11525|11532.6|11528.6|11486.1|11481.1|634
1648112700000|2022-03-24 09:05:00|11529.5|11525.5|11524.9|11520.9|11538|11534|11513.6|11509|539
1648113000000|2022-03-24 09:10:00|11525.4|11521.4|11514.3|11510.3|11531.9|11527.9|11504.1|11500.1|503
1648113300000|2022-03-24 09:15:00|11514.8|11510.8|11488.1|11484.1|11515.8|11511.8|11473|11469|566
1648113600000|2022-03-24 09:20:00|11489.9|11485.9|11462.9|11458.9|11494|11490|11452.8|11448.8|627
1648113900000|2022-03-24 09:25:00|11462.1|11458.1|11453.7|11449.7|11462.2|11458.2|11428.9|11424.9|837
1648114200000|2022-03-24 09:30:00|11454.7|11450.7|11344|11340|11472.7|11468.7|11334.6|11329.9|1474
1648114500000|2022-03-24 09:35:00|11343.1|11339.1|11409.5|11405.5|11413.5|11408.4|11340.1|11336.1|1301
1648114800000|2022-03-24 09:40:00|11410.4|11406.4|11444|11440|11451.4|11447.4|11404|11397.6|872
1648115100000|2022-03-24 09:45:00|11444.5|11440.5|11422|11418|11453.1|11449.1|11412|11408|781
1648115400000|2022-03-24 09:50:00|11421.9|11417.9|11412.9|11408.9|11446.5|11441.4|11382.9|11378.9|695
1648115700000|2022-03-24 09:55:00|11413.4|11409.4|11426|11422|11435.9|11431.9|11412.4|11408.4|342
1648116000000|2022-03-24 10:00:00|11426.6|11422.6|11410.3|11406.3|11434|11430|11396.3|11392.3|484
1648116300000|2022-03-24 10:05:00|11412.3|11408.3|11398.7|11394.7|11439.9|11435.9|11398|11394|468
1648116600000|2022-03-24 10:10:00|11398.2|11394.2|11400.7|11396.7|11405.9|11401.9|11371.7|11367.7|584
1648116900000|2022-03-24 10:15:00|11403.7|11399.7|11449.6|11445.6|11451.1|11446.1|11403.7|11399.7|767
1648117200000|2022-03-24 10:20:00|11450.1|11446.1|11440.4|11432.4|11475.4|11471.4|11429.1|11425.1|1033
1648117500000|2022-03-24 10:25:00|11440.3|11432.3|11493.9|11489.9|11496|11490.1|11426.9|11422.9|507
1648117800000|2022-03-24 10:30:00|11493.5|11489.5|11454|11450|11495.1|11490|11448|11444|533
1648118100000|2022-03-24 10:35:00|11452.5|11448.5|11467.7|11463.7|11477.3|11473.3|11444.5|11440.5|381
1648118400000|2022-03-24 10:40:00|11468.6|11464.6|11448.4|11444.4|11470.7|11466.7|11435.5|11430.4|342
1648118700000|2022-03-24 10:45:00|11445.9|11441.9|11453.2|11449.2|11472|11467.5|11443.9|11439.9|313
1648119000000|2022-03-24 10:50:00|11452.9|11448.9|11445.8|11441.8|11468|11463.5|11438.3|11433.3|399
1648119300000|2022-03-24 10:55:00|11445.4|11441.4|11442.3|11438.3|11449.8|11445.8|11429.5|11425.4|377
1648119600000|2022-03-24 11:00:00|11443.2|11439.2|11446.2|11442.2|11449.7|11445.7|11414.6|11410.6|522
1648119900000|2022-03-24 11:05:00|11446.7|11442.7|11463.3|11459.3|11478.9|11473.8|11446.2|11442.2|496
1648120200000|2022-03-24 11:10:00|11463.8|11459.8|11462.4|11458.4|11477.7|11473.7|11444.4|11440.4|444
1648120500000|2022-03-24 11:15:00|11463|11459|11459.7|11455.7|11469.8|11465.3|11442.9|11438.9|316
1648120800000|2022-03-24 11:20:00|11460.7|11456.7|11458.4|11454.4|11472.9|11468.9|11447.5|11443.1|365
1648121100000|2022-03-24 11:25:00|11458.8|11454.8|11447.2|11443.2|11462.9|11457.9|11430.7|11426.7|415
1648121400000|2022-03-24 11:30:00|11446.7|11442.7|11418.1|11414.1|11456.2|11452.2|11410.6|11406.6|544
1648121700000|2022-03-24 11:35:00|11418.6|11414.6|11417.5|11413.5|11420|11416|11392.6|11388.6|759
1648122000000|2022-03-24 11:40:00|11418.4|11414.4|11456|11452|11520|11514.5|11417.5|11413.5|3112
1648122300000|2022-03-24 11:45:00|11456.4|11452.4|11434.5|11430.5|11457.5|11453.5|11411.2|11407.2|844
1648122600000|2022-03-24 11:50:00|11434.6|11430.6|11452.9|11448.9|11458.5|11454.5|11426.5|11422.5|522
1648122900000|2022-03-24 11:55:00|11454.4|11450.4|11452.7|11448.7|11487.1|11482|11451.7|11447.7|782
1648123200000|2022-03-24 12:00:00|11452.6|11448.6|11471.6|11467.6|11471.6|11467.6|11423|11419|968
1648123500000|2022-03-24 12:05:00|11472.1|11468.1|11440.9|11436.9|11472.6|11468.6|11438.9|11434.9|549
1648123800000|2022-03-24 12:10:00|11441.4|11437.4|11418.8|11414.8|11449.4|11445.4|11415.3|11411.3|782
1648124100000|2022-03-24 12:15:00|11418.3|11414.3|11428.5|11424.5|11439.9|11435.9|11407.5|11403.5|864
1648124400000|2022-03-24 12:20:00|11429|11425|11427.1|11423.1|11441.4|11437.4|11408|11404|814
1648124700000|2022-03-24 12:25:00|11427.7|11423.7|11420.4|11416.4|11435.5|11431.5|11411.5|11407.5|494
1648125000000|2022-03-24 12:30:00|11421.8|11417.8|11443.8|11439.8|11446.8|11442.8|11416|11412|626
1648125300000|2022-03-24 12:35:00|11442.9|11438.9|11428.9|11424.9|11459.3|11455.3|11423.2|11419.2|606
1648125600000|2022-03-24 12:40:00|11428.5|11424.5|11431.1|11427.1|11449.3|11445.3|11414.2|11410.2|703
1648125900000|2022-03-24 12:45:00|11432|11428|11412.6|11408.6|11432|11428|11410.1|11406.1|558
1648126200000|2022-03-24 12:50:00|11412.7|11408.7|11447|11443|11456.5|11452.5|11410.8|11406.8|792
1648126500000|2022-03-24 12:55:00|11445.1|11441.1|11436|11432|11457.4|11453.4|11428.9|11424.9|943
1648126800000|2022-03-24 13:00:00|11436.7|11432.7|11358.6|11354.6|11437.5|11433.5|11349.1|11345.1|3611
1648127100000|2022-03-24 13:05:00|11359.5|11355.5|11359.3|11355.3|11374.8|11370.8|11325.3|11321.3|2431
1648127400000|2022-03-24 13:10:00|11358.8|11354.8|11370.4|11366.4|11379.2|11375.2|11345.2|11341.2|2025
1648127700000|2022-03-24 13:15:00|11371.4|11367.4|11387.3|11383.3|11408.6|11404.6|11350.5|11346.5|2681
1648128000000|2022-03-24 13:20:00|11388.2|11384.2|11390.6|11386.6|11402|11398|11359.9|11355.9|1979
1648128300000|2022-03-24 13:25:00|11391.1|11387.1|11394.6|11390.6|11402.1|11398.1|11369.1|11365.1|1604
1648128600000|2022-03-24 13:30:00|11393.1|11389.1|11359.9|11355.9|11399.1|11395.1|11356.9|11352.9|2005
1648128900000|2022-03-24 13:35:00|11360.3|11356.3|11318.6|11314.6|11362.4|11358.4|11298.7|11294.7|3663
1648129200000|2022-03-24 13:40:00|11320.6|11316.6|11336.8|11332.8|11347.7|11343.7|11314.8|11310.8|1793
1648129500000|2022-03-24 13:45:00|11336.3|11332.3|11359.3|11355.3|11359.8|11355.8|11314|11310|2315
1648129800000|2022-03-24 13:50:00|11361.8|11357.8|11366.2|11362.2|11385.2|11381.2|11349.7|11345.7|1787
1648130100000|2022-03-24 13:55:00|11365.2|11361.2|11260.8|11256.8|11365.2|11361.2|11223.5|11219.5|5415
1648130400000|2022-03-24 14:00:00|11260.7|11256.7|11263.3|11259.3|11285.6|11281.6|11229.6|11225.6|3456
1648130700000|2022-03-24 14:05:00|11262.4|11258.4|11265.6|11261.6|11309|11305|11246.6|11242.6|3333
1648131000000|2022-03-24 14:10:00|11266.4|11262.4|11183|11179|11274.5|11270.5|11172|11168|3976
1648131300000|2022-03-24 14:15:00|11182.5|11178.5|11218.6|11214.6|11252.4|11248.4|11179.9|11175.9|3845
1648131600000|2022-03-24 14:20:00|11218.2|11214.2|11229.5|11225.5|11244.4|11240.4|11196.5|11192.5|2040
1648131900000|2022-03-24 14:25:00|11227.4|11223.4|11236|11232|11252.6|11248.6|11209.1|11205.1|1905
1648132200000|2022-03-24 14:30:00|11235.6|11231.6|11236.4|11232.4|11256.2|11252.2|11212.3|11208.3|1909
1648132500000|2022-03-24 14:35:00|11236.9|11232.9|11269|11265|11280.2|11276.2|11232.1|11228.1|1861
1648132800000|2022-03-24 14:40:00|11269.1|11265.1|11334.1|11330.1|11343.5|11339.5|11257.2|11253.2|2689
1648133100000|2022-03-24 14:45:00|11334|11330|11302.8|11298.8|11339.1|11335.1|11294.8|11290.8|1935
1648133400000|2022-03-24 14:50:00|11304.6|11300.6|11363.9|11359.9|11378|11374|11304.6|11300.6|2889
1648133700000|2022-03-24 14:55:00|11363.5|11359.5|11399.6|11395.6|11419.2|11415.2|11361.5|11357.5|2740
1648134000000|2022-03-24 15:00:00|11400.6|11396.6|11363|11359|11403.9|11399.9|11341|11337|3753
1648134300000|2022-03-24 15:05:00|11363.1|11359.1|11363.9|11359.9|11385.3|11381.3|11349.2|11345.2|1959
1648134600000|2022-03-24 15:10:00|11363.1|11359.1|11349|11345|11380.3|11376.3|11334.5|11330.5|2306
1648134900000|2022-03-24 15:15:00|11347.5|11343.5|11295.5|11291.5|11361.4|11357.4|11291|11287|3138
1648135200000|2022-03-24 15:20:00|11295.9|11291.9|11269.1|11265.1|11320|11316|11267.6|11263.6|3516
1648135500000|2022-03-24 15:25:00|11270|11266|11279.3|11275.3|11293.2|11289.2|11250|11246|3079
1648135800000|2022-03-24 15:30:00|11277.3|11273.3|11283.8|11279.8|11306.7|11302.7|11270.3|11266.3|1818
1648136100000|2022-03-24 15:35:00|11283.3|11279.3|11229|11225|11283.3|11279.3|11222|11218|1789
1648136400000|2022-03-24 15:40:00|11229.9|11225.9|11220|11216|11259.3|11255.3|11219.9|11215.9|1877
1648136700000|2022-03-24 15:45:00|11219.3|11215.3|11203.9|11199.9|11245.8|11241.8|11187.9|11181.9|2120
1648137000000|2022-03-24 15:50:00|11204.9|11200.9|11200.8|11196.8|11217.4|11213.4|11189.4|11185.4|2129
1648137300000|2022-03-24 15:55:00|11200.4|11196.4|11168.9|11164.9|11201.4|11197.4|11134.2|11130.2|5205
1648137600000|2022-03-24 16:00:00|11170.6|11166.6|11220.6|11216.6|11226.4|11222.4|11166.1|11162.1|2828
1648137900000|2022-03-24 16:05:00|11221.6|11217.6|11184|11180|11226.6|11222.6|11174.8|11170.8|1739
1648138200000|2022-03-24 16:10:00|11183.6|11179.6|11163.8|11159.8|11183.6|11179.6|11153.8|11149.8|1726
1648138500000|2022-03-24 16:15:00|11162.7|11158.7|11185.2|11181.2|11195.6|11191.6|11149.4|11145.4|1389
1648138800000|2022-03-24 16:20:00|11184.8|11180.8|11204.2|11200.2|11204.2|11200.2|11171.5|11167.5|1395
1648139100000|2022-03-24 16:25:00|11204.6|11200.6|11214.9|11210.9|11229.9|11225.9|11188.3|11184.3|2063
1648139400000|2022-03-24 16:30:00|11213.9|11209.9|11256.7|11252.7|11261.7|11257.7|11205.1|11201.1|2276
1648139700000|2022-03-24 16:35:00|11255.8|11251.8|11252.3|11248.3|11266.9|11262.9|11234.6|11230.6|1459
1648140000000|2022-03-24 16:40:00|11251.9|11247.9|11233.7|11229.7|11280.6|11276.6|11233.7|11229.7|1180
1648140300000|2022-03-24 16:45:00|11234.2|11230.2|11211.7|11207.7|11240.6|11236.6|11195.4|11191.4|1851
1648140600000|2022-03-24 16:50:00|11210.4|11206.4|11254.2|11250.2|11259.4|11255.4|11205.9|11201.9|1423
1648140900000|2022-03-24 16:55:00|11253.7|11249.7|11256.6|11252.6|11267.7|11263.7|11245.8|11241.8|1058
1648141200000|2022-03-24 17:00:00|11255.3|11251.3|11264.7|11260.7|11277.1|11273.1|11250.3|11246.3|1226
1648141500000|2022-03-24 17:05:00|11265.2|11261.2|11249.8|11245.8|11265.6|11261.6|11231.5|11227.5|1048
1648141800000|2022-03-24 17:10:00|11249.3|11245.3|11237.3|11233.3|11270.7|11266.7|11235.3|11231.3|937
1648142100000|2022-03-24 17:15:00|11236.9|11232.9|11227.3|11223.3|11246.7|11242.7|11220.3|11216.3|944
1648142400000|2022-03-24 17:20:00|11227.7|11223.7|11255.5|11251.5|11256.5|11252.5|11221.9|11217.9|1245
1648142700000|2022-03-24 17:25:00|11255.1|11251.1|11289.9|11285.9|11291.8|11287.8|11249|11245|2581
1648143000000|2022-03-24 17:30:00|11290.1|11286.1|11322|11318|11337.5|11333.5|11288.4|11284.4|2111
1648143300000|2022-03-24 17:35:00|11321.6|11317.6|11266.6|11262.6|11324.6|11320.6|11253.1|11249.1|2058
1648143600000|2022-03-24 17:40:00|11266.5|11262.5|11266.6|11262.6|11284|11280|11260.2|11256.2|1008
1648143900000|2022-03-24 17:45:00|11266.5|11262.5|11311.7|11307.7|11313.7|11309.7|11258.6|11254.6|1363
1648144200000|2022-03-24 17:50:00|11310|11306|11304.8|11300.8|11322.8|11318.8|11296.5|11292.5|1200
1648144500000|2022-03-24 17:55:00|11303.5|11299.5|11301.8|11297.8|11321.4|11317.4|11282.9|11278.9|1251
1648144800000|2022-03-24 18:00:00|11301.9|11297.9|11281.6|11277.6|11315.2|11311.2|11267.7|11263.7|1402
1648145100000|2022-03-24 18:05:00|11281.4|11277.4|11303.7|11299.7|11305.7|11301.7|11271.5|11267.5|1467
1648145400000|2022-03-24 18:10:00|11303.2|11299.2|11280.3|11276.3|11309.7|11305.7|11273.7|11269.7|1242
1648145700000|2022-03-24 18:15:00|11278.7|11274.7|11226.3|11222.3|11299.2|11295.2|11210.2|11206.2|2429
1648146000000|2022-03-24 18:20:00|11227.6|11223.6|11234.6|11230.6|11240|11236|11215.9|11211.9|2264
1648146300000|2022-03-24 18:25:00|11234.1|11230.1|11194|11190|11247.2|11243.2|11184.6|11180.6|8581
1648146600000|2022-03-24 18:30:00|11193|11189|11161|11157|11193|11189|11145.6|11141.6|2030
1648146900000|2022-03-24 18:35:00|11162.4|11158.4|11099.5|11095.5|11174.9|11170.9|11088.3|11084.3|3199
1648147200000|2022-03-24 18:40:00|11100|11096|11049.5|11045.5|11115.3|11111.3|11044.6|11040.6|2229
1648147500000|2022-03-24 18:45:00|11049.9|11045.9|11092.2|11088.2|11094.7|11090.7|11026.4|11022.4|1664
1648147800000|2022-03-24 18:50:00|11091.3|11087.3|11060.2|11056.2|11091.7|11087.7|11049|11045|710
1648148100000|2022-03-24 18:55:00|11059.2|11055.2|11077.1|11073.1|11084.5|11080.5|11048.3|11044.3|959
1648148400000|2022-03-24 19:00:00|11072.5|11068.5|11076.4|11072.4|11083.9|11079.9|11060|11056|641
1648148700000|2022-03-24 19:05:00|11075.5|11071.5|11110.2|11106.2|11117.2|11113.2|11074.8|11070.8|796
1648149000000|2022-03-24 19:10:00|11109.2|11105.2|11092.3|11088.3|11121.2|11117.2|11057|11053|1264
1648149300000|2022-03-24 19:15:00|11088.9|11084.9|11080.5|11076.5|11105.6|11101.6|11072.5|11068.5|527
1648149600000|2022-03-24 19:20:00|11079.9|11071.9|11102.3|11098.3|11108.2|11104.2|11063.2|11059.2|552
1648149900000|2022-03-24 19:25:00|11101.9|11093.9|11108.8|11104.8|11109.3|11105.3|11089.8|11085.8|391
1648150200000|2022-03-24 19:30:00|11109.8|11105.8|11101.8|11097.8|11114.2|11110.2|11095.5|11091.5|299
1648150500000|2022-03-24 19:35:00|11101.4|11097.4|11103.8|11099.8|11111.7|11107.7|11097.3|11093.3|313
1648150800000|2022-03-24 19:40:00|11104.2|11100.2|11100.9|11096.9|11110.2|11106.2|11093.4|11089.4|279
1648151100000|2022-03-24 19:45:00|11101.3|11097.3|11103.3|11099.3|11109.1|11105.1|11095.4|11091.4|244
1648151400000|2022-03-24 19:50:00|11104.8|11100.8|11097.9|11093.9|11109.8|11105.8|11095.6|11091.6|228
1648151700000|2022-03-24 19:55:00|11097.5|11093.5|11093.9|11089.9|11099.4|11095.4|11076.1|11072.1|433
1648152000000|2022-03-24 20:00:00|11094.6|11090.6|11097.1|11093.1|11112.7|11108.7|11084.8|11080.8|422
1648152300000|2022-03-24 20:05:00|11097.6|11093.6|11100.7|11096.7|11108.7|11104.7|11092.7|11088.7|112
1648152600000|2022-03-24 20:10:00|11101.7|11097.7|11098.1|11094.1|11108.7|11104.7|11095.7|11091.7|88
1648152900000|2022-03-24 20:15:00|11097.6|11093.6|11117.7|11113.7|11118.6|11114.6|11093.2|11089.2|231
1648153200000|2022-03-24 20:20:00|11117.2|11113.2|11110.6|11106.6|11119.7|11115.7|11104.6|11100.6|103
1648153500000|2022-03-24 20:25:00|11110.1|11106.1|11102.3|11098.3|11112.6|11108.6|11094.8|11090.8|179
1648153800000|2022-03-24 20:30:00|11102.4|11098.4|11109.6|11105.6|11111.1|11107.1|11102.2|11098.2|70
1648154100000|2022-03-24 20:35:00|11110.1|11106.1|11115.4|11111.4|11119.9|11115.9|11106.1|11102.1|117
1648154400000|2022-03-24 20:40:00|11114.9|11110.9|11112.4|11108.4|11117.4|11113.4|11107.4|11103.4|76
1648154700000|2022-03-24 20:45:00|11112.3|11108.3|11110.9|11106.9|11115.9|11111.9|11107.1|11103.1|244
1648155000000|2022-03-24 20:50:00|11110.4|11106.4|11085|11081|11116.4|11112.4|11084|11080|287
1648155300000|2022-03-24 20:55:00|11084.6|11080.6|11087.4|11083.4|11100.1|11096.1|11080.5|11076.5|473
1648159200000|2022-03-24 22:00:00|11126.1|11122.1|11064.8|11056.8|11126.9|11122.9|11049|11043.3|464
1648159500000|2022-03-24 22:05:00|11065.2|11057.2|11066.7|11062.7|11067.7|11063.3|11061.3|11055.8|112
1648159800000|2022-03-24 22:10:00|11066.6|11062.6|11069.8|11065.8|11070.9|11066.3|11064.7|11058.7|75
1648160100000|2022-03-24 22:15:00|11070.2|11066.2|11119|11111|11129.2|11121.2|11070.2|11063.8|259
1648160400000|2022-03-24 22:20:00|11118.5|11110.5|11133.6|11129.6|11138.4|11134.4|11118.1|11110.5|200
1648160700000|2022-03-24 22:25:00|11134.2|11130.2|11141.2|11137.2|11147.1|11143|11131.9|11126|127
1648161000000|2022-03-24 22:30:00|11140.7|11136.7|11132.5|11128.5|11140.7|11136.7|11132|11128|43
1648161300000|2022-03-24 22:35:00|11132.9|11128.9|11135.5|11131.5|11145|11141|11132.1|11128.1|64
1648161600000|2022-03-24 22:40:00|11136|11132|11135.5|11131.5|11139.5|11135.5|11130|11125.4|53
1648161900000|2022-03-24 22:45:00|11135.4|11131.4|11127.4|11123.4|11137.8|11133.8|11124.4|11120.4|100
1648162200000|2022-03-24 22:50:00|11128.4|11120.4|11128.4|11124.4|11131.9|11127.9|11126.9|11120.4|29
1648162500000|2022-03-24 22:55:00|11128|11124|11119|11115|11128.9|11124.9|11117.3|11113.3|99
1648162800000|2022-03-24 23:00:00|11120|11116|11135.7|11131.7|11141.4|11135.9|11119.5|11115.5|110
1648163100000|2022-03-24 23:05:00|11134.8|11130.8|11128.7|11124.7|11135.2|11131.2|11121.7|11117.7|88
1648163400000|2022-03-24 23:10:00|11128.6|11124.6|11125.7|11121.7|11128.7|11124.7|11125.2|11119.6|17
1648163700000|2022-03-24 23:15:00|11126.1|11122.1|11153.8|11149.8|11155.3|11151.2|11126.1|11122.1|152
1648164000000|2022-03-24 23:20:00|11153.4|11149.4|11162.8|11158.8|11168.2|11163.2|11151.8|11144.8|182
1648164300000|2022-03-24 23:25:00|11163.3|11159.3|11157.5|11153.5|11163.3|11159.3|11155.3|11151.3|45
1648164600000|2022-03-24 23:30:00|11156.6|11152.6|11184.6|11180.6|11188.1|11184.1|11156.6|11152.6|258
1648164900000|2022-03-24 23:35:00|11184.1|11180.1|11182.3|11178.3|11189.1|11185.1|11164.8|11160.8|295
1648165200000|2022-03-24 23:40:00|11181|11177|11195.4|11187.4|11199.8|11195.8|11177.7|11173.4|208
1648165500000|2022-03-24 23:45:00|11192.9|11188.9|11180.7|11176.7|11204.8|11200.8|11178.7|11174.7|181
1648165800000|2022-03-24 23:50:00|11180.5|11176.5|11167.9|11163.9|11186.2|11180.7|11167.4|11162.4|182
1648166100000|2022-03-24 23:55:00|11168|11164|11163.5|11159.5|11168.4|11164.4|11157.9|11153.9|151
1648166400000|2022-03-25 00:00:00|11162.7|11158.7|11146.4|11142.4|11167.8|11163.8|11132.8|11127.1|570
1648166700000|2022-03-25 00:05:00|11144.7|11140.7|11042.9|11038.9|11146.4|11142.4|11037.4|11033.4|1070
1648167000000|2022-03-25 00:10:00|11043.3|11039.3|11118.1|11114.1|11121.4|11116|11038.8|11034.8|740
1648167300000|2022-03-25 00:15:00|11119|11115|11060.3|11056.3|11119.4|11115.4|11058.4|11053.4|513
1648167600000|2022-03-25 00:20:00|11059.9|11055.9|11095.1|11091.1|11097.3|11093.1|11058.5|11054.2|386
1648167900000|2022-03-25 00:25:00|11095.2|11091.2|11081.1|11077.1|11105.3|11101.3|11075.7|11071.7|121
1648168200000|2022-03-25 00:30:00|11080.6|11076.6|11101.6|11097.6|11111.6|11107.6|11077.7|11073.1|196
1648168500000|2022-03-25 00:35:00|11101.1|11097.1|11090.1|11086.1|11115.1|11111.1|11081|11077|129
1648168800000|2022-03-25 00:40:00|11091.8|11087.8|11076.1|11072.1|11096.1|11092.1|11063.3|11058.6|354
1648169100000|2022-03-25 00:45:00|11076.2|11072.2|11065.4|11061.4|11081.9|11077.8|11058.9|11053.9|163
1648169400000|2022-03-25 00:50:00|11065.5|11061.5|11075.8|11071.8|11079.8|11075.8|11063.9|11059.9|113
1648169700000|2022-03-25 00:55:00|11075.3|11071.3|11081.7|11077.7|11084.7|11080.7|11071.3|11067.3|118
1648170000000|2022-03-25 01:00:00|11081.3|11077.3|11039.2|11035.2|11105.7|11100.2|11021.7|11017|849
1648170300000|2022-03-25 01:05:00|11041.7|11033.7|11086.5|11082.5|11088.1|11084.1|11037.7|11033.2|514
1648170600000|2022-03-25 01:10:00|11087|11083|11090.6|11086.6|11107.1|11102.3|11079.4|11074.4|428
1648170900000|2022-03-25 01:15:00|11090.1|11086.1|11096.5|11092.5|11105.1|11101.1|11084.1|11080.1|175
1648171200000|2022-03-25 01:20:00|11094.9|11090.9|11135.5|11131.5|11144.9|11140.9|11090|11086|624
1648171500000|2022-03-25 01:25:00|11135.9|11131.9|11141.8|11137.8|11151.5|11147.5|11127.1|11122.9|363
1648171800000|2022-03-25 01:30:00|11141.4|11137.4|11157.1|11153.1|11169.6|11165.6|11137.3|11133.3|451
1648172100000|2022-03-25 01:35:00|11158.4|11154.4|11144.9|11140.9|11160.9|11156.9|11129.5|11125.5|433
1648172400000|2022-03-25 01:40:00|11144.5|11140.5|11145.9|11141.9|11157.2|11153.2|11137.9|11133.9|218
1648172700000|2022-03-25 01:45:00|11146.3|11142.3|11182.2|11178.2|11188.2|11184.2|11143.6|11139.6|596
1648173000000|2022-03-25 01:50:00|11181.8|11177.8|11143.6|11139.6|11191.2|11187.2|11134.1|11130.1|795
1648173300000|2022-03-25 01:55:00|11141.6|11137.6|11157.5|11153.5|11168.2|11164.2|11140.2|11136.2|438
1648173600000|2022-03-25 02:00:00|11156.7|11152.7|11172.7|11168.7|11175.9|11171.9|11137.7|11133.7|703
1648173900000|2022-03-25 02:05:00|11171|11167|11175.5|11171.5|11187.3|11183.3|11168.7|11164.7|418
1648174200000|2022-03-25 02:10:00|11175|11171|11181.3|11177.3|11189.8|11185.8|11168.9|11164.9|272
1648174500000|2022-03-25 02:15:00|11180.3|11176.3|11205.8|11201.8|11206.3|11202.3|11179.4|11173.7|402
1648174800000|2022-03-25 02:20:00|11206.3|11202.3|11205.2|11201.2|11209.3|11205.3|11202.5|11198.5|237
1648175100000|2022-03-25 02:25:00|11204.4|11200.4|11182.1|11178.1|11205.7|11201.7|11174.8|11170.8|338
1648175400000|2022-03-25 02:30:00|11181.7|11177.7|11209.1|11205.1|11209.1|11205.1|11179.1|11175.1|273
1648175700000|2022-03-25 02:35:00|11207.8|11203.8|11214.8|11210.8|11224.3|11220.3|11199.6|11195.6|487
1648176000000|2022-03-25 02:40:00|11214.3|11210.3|11169.8|11161.8|11216.4|11210.8|11155.2|11150|960
1648176300000|2022-03-25 02:45:00|11167.4|11163.4|11167.7|11163.7|11186.3|11182.3|11158.2|11154.2|363
1648176600000|2022-03-25 02:50:00|11166.4|11162.4|11154.3|11150.3|11174.8|11170.8|11147.3|11143.3|247
1648176900000|2022-03-25 02:55:00|11153.9|11149.9|11173.7|11169.7|11178.1|11174.1|11151.8|11147.8|222
1648177200000|2022-03-25 03:00:00|11173.3|11169.3|11175.5|11171.5|11183|11179|11171.4|11167.4|105
1648177500000|2022-03-25 03:05:00|11176.5|11172.5|11225.8|11221.8|11227.3|11223.3|11176.5|11172.5|509
1648177800000|2022-03-25 03:10:00|11225.3|11221.3|11225.2|11221.2|11236.7|11232.7|11221.7|11217.7|532
1648178100000|2022-03-25 03:15:00|11224.7|11220.7|11235.8|11231.8|11239.6|11235.6|11220.2|11216.2|341
1648178400000|2022-03-25 03:20:00|11235.7|11231.7|11209.9|11205.9|11237.7|11233.7|11203.5|11199.5|321
1648178700000|2022-03-25 03:25:00|11210|11206|11219.3|11215.3|11234.8|11230.8|11209.9|11205.9|256
1648179000000|2022-03-25 03:30:00|11218.8|11214.8|11207.5|11203.5|11219.3|11215.3|11202.8|11198.8|136
1648179300000|2022-03-25 03:35:00|11206.7|11202.7|11187.5|11183.5|11208.6|11204.6|11181.6|11177.6|240
1648179600000|2022-03-25 03:40:00|11187.1|11183.1|11177.6|11173.6|11195.6|11191.6|11175.6|11170.6|152
1648179900000|2022-03-25 03:45:00|11177.2|11173.2|11174|11170|11182.6|11178.6|11166.7|11162.7|222
1648180200000|2022-03-25 03:50:00|11173.9|11169.9|11182.3|11178.3|11182.8|11178.8|11169|11165|190
1648180500000|2022-03-25 03:55:00|11182.8|11178.8|11205.2|11201.2|11226.6|11222.6|11181.3|11177.3|416
1648180800000|2022-03-25 04:00:00|11204.7|11200.7|11205.2|11201.2|11215.7|11211.7|11202.4|11198.4|101
1648181100000|2022-03-25 04:05:00|11204.7|11200.7|11197.2|11193.2|11205.2|11201.2|11194.2|11190.2|102
1648181400000|2022-03-25 04:10:00|11198.1|11194.1|11162|11158|11198.2|11194.2|11153.2|11149.2|296
1648181700000|2022-03-25 04:15:00|11162.5|11158.5|11157|11153|11171|11167|11151.1|11147.1|151
1648182000000|2022-03-25 04:20:00|11156.2|11152.2|11177.6|11173.6|11183.2|11179.2|11150.8|11146.8|256
1648182300000|2022-03-25 04:25:00|11177.7|11173.7|11180.9|11176.9|11189.5|11185.5|11176.7|11172.7|201
1648182600000|2022-03-25 04:30:00|11181.3|11177.3|11183.9|11179.9|11205.3|11201.3|11181.3|11177.3|322
1648182900000|2022-03-25 04:35:00|11183.6|11179.6|11197.6|11193.6|11203.1|11199.1|11183.2|11179.2|138
1648183200000|2022-03-25 04:40:00|11197.1|11193.1|11196.1|11192.1|11203.6|11199.6|11194.7|11190.7|99
1648183500000|2022-03-25 04:45:00|11195.7|11191.7|11185.2|11181.2|11200.1|11195.6|11175.7|11171.2|177
1648183800000|2022-03-25 04:50:00|11188.6|11184.6|11184.1|11180.1|11192.6|11188.6|11179.6|11175.6|73
1648184100000|2022-03-25 04:55:00|11184.5|11180.5|11171.6|11167.6|11186.1|11182.1|11165.2|11161.2|106
1648184400000|2022-03-25 05:00:00|11171.2|11167.2|11175|11171|11177|11173|11165.6|11161.6|135
1648184700000|2022-03-25 05:05:00|11175.8|11171.8|11185.9|11181.9|11186.9|11182.9|11174.4|11170.4|138
1648185000000|2022-03-25 05:10:00|11186.4|11182.4|11160.5|11156.5|11187.6|11183.6|11156.6|11152.6|131
1648185300000|2022-03-25 05:15:00|11160.9|11156.9|11171.4|11167.4|11171.4|11167.4|11157.9|11153.9|131
1648185600000|2022-03-25 05:20:00|11174.4|11170.4|11161.7|11157.7|11178.6|11174.1|11153.5|11149.5|289
1648185900000|2022-03-25 05:25:00|11161.2|11157.2|11143.8|11139.8|11164.6|11160.6|11125|11121|640
1648186200000|2022-03-25 05:30:00|11143.9|11139.9|11156|11152|11167.6|11163.6|11143.8|11139.8|562
1648186500000|2022-03-25 05:35:00|11156.6|11152.6|11133.2|11129.2|11162.5|11158.5|11126.6|11122.6|460
1648186800000|2022-03-25 05:40:00|11133.1|11129.1|11156.1|11152.1|11159.5|11155.5|11132.6|11128.6|176
1648187100000|2022-03-25 05:45:00|11157|11153|11172.9|11168.9|11175.9|11171.9|11152.5|11148.5|340
1648187400000|2022-03-25 05:50:00|11172.4|11168.4|11192|11188|11198.3|11194.3|11170.9|11166.9|517
1648187700000|2022-03-25 05:55:00|11191.5|11187.5|11184.5|11180.5|11192.4|11188.4|11181.2|11177.2|213
1648188000000|2022-03-25 06:00:00|11183.6|11179.6|11193.1|11189.1|11216.2|11212.2|11183.4|11179.4|417
1648188300000|2022-03-25 06:05:00|11192.7|11188.7|11185.2|11181.2|11197.9|11193.9|11181.1|11177.1|263
1648188600000|2022-03-25 06:10:00|11185.1|11181.1|11210|11206|11221.5|11217.5|11185.1|11181.1|424
1648188900000|2022-03-25 06:15:00|11209.5|11205.5|11208.6|11204.6|11222.5|11218.5|11201.5|11197.5|291
1648189200000|2022-03-25 06:20:00|11208.5|11204.5|11199.8|11195.8|11214.5|11210.5|11196.7|11192.7|194
1648189500000|2022-03-25 06:25:00|11200.3|11196.3|11200.2|11196.2|11204.2|11200.2|11195.7|11191.7|159
1648189800000|2022-03-25 06:30:00|11200.7|11196.7|11187.8|11183.8|11201.2|11197.2|11160.1|11156.1|401
1648190100000|2022-03-25 06:35:00|11186.8|11182.8|11184.1|11180.1|11196.5|11192.5|11178.7|11174.7|153
1648190400000|2022-03-25 06:40:00|11184.6|11180.6|11201.5|11197.5|11210.5|11206.5|11180.1|11176.1|149
1648190700000|2022-03-25 06:45:00|11201.6|11197.6|11216.3|11212.3|11217.8|11213.8|11194.5|11190.5|153
1648191000000|2022-03-25 06:50:00|11217.2|11213.2|11215|11211|11227.6|11223.6|11212.1|11208.1|287
1648191300000|2022-03-25 06:55:00|11215.5|11211.5|11195.3|11191.3|11222.5|11218.5|11193.8|11189.8|265
1648191600000|2022-03-25 07:00:00|11194.9|11190.9|11201|11197|11212.1|11208.1|11193.9|11189.9|210
1648191900000|2022-03-25 07:05:00|11201.5|11197.5|11169|11165|11202.4|11198.4|11162.5|11158.5|410
1648192200000|2022-03-25 07:10:00|11168.6|11164.6|11181.8|11177.8|11199.8|11195.8|11168.5|11164.5|255
1648192500000|2022-03-25 07:15:00|11181.2|11177.2|11176.2|11172.2|11182.2|11178.2|11169.4|11165.4|184
1648192800000|2022-03-25 07:20:00|11175.8|11171.8|11138.4|11134.4|11177.2|11173.2|11138.4|11134.4|305
1648193100000|2022-03-25 07:25:00|11138.9|11134.9|11175.3|11171.3|11183.1|11177.7|11137.3|11133.3|452
1648193400000|2022-03-25 07:30:00|11174.6|11170.6|11172.7|11168.7|11185|11181|11171.1|11167.1|228
1648193700000|2022-03-25 07:35:00|11172.2|11168.2|11097.5|11093.5|11172.7|11168.7|11092.9|11086.5|1006
1648194000000|2022-03-25 07:40:00|11096.5|11092.5|11085.9|11081.9|11115.8|11111.8|11084.5|11080.5|588
1648194300000|2022-03-25 07:45:00|11086.8|11082.8|11072|11068|11096.9|11092.9|11063.7|11059.7|536
1648194600000|2022-03-25 07:50:00|11071.6|11067.6|11044.2|11040.2|11088.5|11082.2|11036.2|11031.5|975
1648194900000|2022-03-25 07:55:00|11042.9|11038.9|11023.1|11019.1|11047.9|11043.9|11003.5|10998|1283
1648195200000|2022-03-25 08:00:00|11022.6|11018.6|11050.2|11046.2|11058.3|11054.3|11011.9|11007.9|848
1648195500000|2022-03-25 08:05:00|11049.7|11045.7|10973.9|10969.9|11051.1|11047.1|10972.6|10968.6|1081
1648195800000|2022-03-25 08:10:00|10974.7|10970.7|10987.8|10983.8|10998|10992.6|10941.5|10936.1|1820
1648196100000|2022-03-25 08:15:00|10987.7|10983.7|11010.6|11006.6|11020.2|11016.2|10983.2|10978.7|882
1648196400000|2022-03-25 08:20:00|11011.5|11007.5|10973.9|10969.9|11017.6|11012.1|10968.4|10963.5|616
1648196700000|2022-03-25 08:25:00|10971.8|10967.8|10941.1|10937.1|11004|11000|10918.4|10914.2|1460
1648197000000|2022-03-25 08:30:00|10940.5|10936.5|10954.2|10950.2|10979.7|10974.5|10932.5|10928.5|1019
1648197300000|2022-03-25 08:35:00|10955.6|10951.6|10949.9|10945.9|10968.6|10963.4|10940.4|10936.4|476
1648197600000|2022-03-25 08:40:00|10950.4|10946.4|10929.9|10925.9|10952.4|10948.4|10879.2|10875|1948
1648197900000|2022-03-25 08:45:00|10930.4|10926.4|10896|10892|10932.9|10928.9|10894.5|10890.5|719
1648198200000|2022-03-25 08:50:00|10895.9|10891.9|10898.9|10894.9|10911.9|10907.9|10877.9|10873.3|1104
1648198500000|2022-03-25 08:55:00|10899.3|10895.3|10910.4|10906.4|10920.2|10916.2|10874.7|10870.2|1108
1648198800000|2022-03-25 09:00:00|10915.9|10911.9|10904.4|10900.4|10921|10917|10890.9|10886.9|735
1648199100000|2022-03-25 09:05:00|10905.9|10901.9|10977.9|10973.9|10984.3|10980.3|10892.1|10888.1|1574
1648199400000|2022-03-25 09:10:00|10977.8|10973.8|10952.8|10948.8|10993.2|10988.2|10948.9|10944.9|889
1648199700000|2022-03-25 09:15:00|10953.3|10949.3|10957.3|10953.3|10960.3|10955.2|10921.4|10917.4|599
1648200000000|2022-03-25 09:20:00|10956.2|10948.2|10918.5|10914.5|10964.7|10960.7|10910.7|10906.7|441
1648200300000|2022-03-25 09:25:00|10918.4|10914.4|10933.5|10929.5|10935.5|10931.5|10911.6|10906.5|449
1648200600000|2022-03-25 09:30:00|10934|10930|10964|10960|10969.4|10965.4|10914.3|10910.3|647
1648200900000|2022-03-25 09:35:00|10966.4|10962.4|10994.6|10990.6|11001.9|10997.7|10952.7|10948.7|902
1648201200000|2022-03-25 09:40:00|10995|10991|10986.2|10982.2|11002.2|10998.2|10974.9|10970.3|598
1648201500000|2022-03-25 09:45:00|10986.6|10982.6|10986.7|10982.7|10993.5|10989.5|10961.2|10957.2|623
1648201800000|2022-03-25 09:50:00|10987.1|10983.1|11033|11029|11036.6|11032.6|10983.3|10979.3|920
1648202100000|2022-03-25 09:55:00|11033.5|11029.5|11036.2|11032.2|11042.8|11038.8|11011|11007|885
1648202400000|2022-03-25 10:00:00|11035.4|11031.4|11072|11068|11080.6|11076.6|11006|11002|1264
1648202700000|2022-03-25 10:05:00|11072.4|11068.4|11062.9|11058.9|11104.7|11099.1|11059.4|11055.4|945
1648203000000|2022-03-25 10:10:00|11063.7|11059.7|11083.6|11079.6|11090.1|11086.1|11049|11045|698
1648203300000|2022-03-25 10:15:00|11083.1|11079.1|11139.4|11135.4|11147.7|11143.7|11083.1|11077.5|1430
1648203600000|2022-03-25 10:20:00|11138.6|11134.6|11132|11128|11145.5|11141.5|11114.4|11109.9|900
1648203900000|2022-03-25 10:25:00|11131.5|11127.5|11080.9|11076.9|11140.7|11136.7|11070.5|11066.5|1048
1648204200000|2022-03-25 10:30:00|11081.4|11077.4|11063.5|11059.5|11090.6|11086.6|11047.3|11042.6|1455
1648204500000|2022-03-25 10:35:00|11065.5|11061.5|11072.9|11068.9|11080.2|11076.2|11057.4|11053.4|344
1648204800000|2022-03-25 10:40:00|11074.7|11070.7|11007.7|11003.7|11076.3|11072.3|11003.7|10999.7|964
1648205100000|2022-03-25 10:45:00|11007.2|11003.2|11006.9|11002.9|11034.9|11030.9|11002.3|10998.3|687
1648205400000|2022-03-25 10:50:00|11006.5|11002.5|11028.4|11024.4|11036.7|11032.7|11000.4|10996.4|446
1648205700000|2022-03-25 10:55:00|11028|11024|10991.9|10987.9|11033.9|11029.9|10988.9|10983.5|548
1648206000000|2022-03-25 11:00:00|10992.9|10988.9|11010.2|11006.2|11026.8|11022.8|10986|10980.9|484
1648206300000|2022-03-25 11:05:00|11009.7|11005.7|11011.5|11007.5|11025.3|11021.3|11008.7|11004.7|235
1648206600000|2022-03-25 11:10:00|11012|11008|10962.6|10958.6|11013.5|11009.5|10935.2|10931.2|1060
1648206900000|2022-03-25 11:15:00|10963.7|10959.7|10940|10936|10990.2|10985.5|10940|10936|641
1648207200000|2022-03-25 11:20:00|10940.4|10936.4|10953.7|10949.7|10957.2|10953.2|10891.1|10885.6|1678
1648207500000|2022-03-25 11:25:00|10956.1|10952.1|10975.5|10971.5|10982.9|10978.5|10944.7|10940.7|519
1648207800000|2022-03-25 11:30:00|10975.9|10971.9|10984|10980|11016.6|11012.6|10967.6|10963.6|1026
1648208100000|2022-03-25 11:35:00|10983.6|10979.6|11011.8|11007.8|11013.2|11009.2|10973.3|10967.7|421
1648208400000|2022-03-25 11:40:00|11012.3|11008.3|10990.3|10986.3|11020.8|11016.8|10981.9|10977.9|494
1648208700000|2022-03-25 11:45:00|10989.8|10985.8|10979.9|10975.9|10999.8|10995.8|10957|10953|593
1648209000000|2022-03-25 11:50:00|10979.4|10975.4|10944.4|10940.4|10979.4|10975.4|10943.8|10939.8|477
1648209300000|2022-03-25 11:55:00|10945.2|10941.2|10958.2|10954.2|10988.2|10983.2|10943.4|10938.7|486
1648209600000|2022-03-25 12:00:00|10956.9|10952.9|10955|10951|10983.4|10979.4|10940.5|10936.5|757
1648209900000|2022-03-25 12:05:00|10955.4|10951.4|10917.8|10913.8|10971.7|10967.7|10914.6|10910.6|1049
1648210200000|2022-03-25 12:10:00|10918.3|10914.3|10851.5|10847.5|10930.7|10926.7|10834.4|10830.4|2307
1648210500000|2022-03-25 12:15:00|10851.6|10847.6|10858|10854|10875.6|10871.6|10824.8|10820.2|2053
1648210800000|2022-03-25 12:20:00|10858.8|10854.8|10877.2|10873.2|10889.6|10885.6|10836.6|10832.6|1110
1648211100000|2022-03-25 12:25:00|10876.7|10872.7|10912.2|10908.2|10916.7|10912.7|10873.7|10869.7|1306
1648211400000|2022-03-25 12:30:00|10912.6|10908.6|10898.9|10894.9|10912.7|10908.7|10873.3|10869.3|910
1648211700000|2022-03-25 12:35:00|10900.4|10896.4|10884.2|10880.2|10901.6|10897.6|10876.2|10872.2|955
1648212000000|2022-03-25 12:40:00|10884.3|10880.3|10896.3|10892.3|10916.1|10911.5|10856.6|10852.6|1379
1648212300000|2022-03-25 12:45:00|10897.5|10893.5|10921.2|10917.2|10933.1|10929.1|10896|10892|996
1648212600000|2022-03-25 12:50:00|10920.8|10916.8|10904.2|10900.2|10924.2|10920.2|10879.2|10875.2|1217
1648212900000|2022-03-25 12:55:00|10902.8|10898.8|10909.7|10905.7|10919|10915|10889.4|10885.4|784
1648213200000|2022-03-25 13:00:00|10912.3|10908.3|10930.6|10926.6|10952.9|10948.9|10902.3|10898.3|2732
1648213500000|2022-03-25 13:05:00|10928.9|10924.9|10887.4|10883.4|10931|10927|10885.4|10881.4|1769
1648213800000|2022-03-25 13:10:00|10887|10883|10890.1|10886.1|10899.6|10895.6|10837.7|10833.7|2509
1648214100000|2022-03-25 13:15:00|10889.7|10885.7|10922.9|10918.9|10939.6|10935.6|10880.2|10876.2|1862
1648214400000|2022-03-25 13:20:00|10922.8|10918.8|10933.8|10929.8|10966.3|10962.3|10916.8|10912.8|2279
1648214700000|2022-03-25 13:25:00|10935.8|10931.8|10978.7|10974.7|10991.7|10987.7|10933.3|10929.3|2431
1648215000000|2022-03-25 13:30:00|10978.2|10974.2|10991.7|10987.7|11006.2|11002.2|10954.6|10950.6|2302
1648215300000|2022-03-25 13:35:00|10993|10989|10985.1|10981.1|11005.7|11001.7|10967.7|10963.7|2517
1648215600000|2022-03-25 13:40:00|10985.6|10981.6|11039.4|11035.4|11057.5|11053.5|10980.6|10976.6|2855
1648215900000|2022-03-25 13:45:00|11041.4|11037.4|11004|11000|11054.3|11050.3|10985.7|10981.7|2103
1648216200000|2022-03-25 13:50:00|11001.4|10997.4|11010.1|11006.1|11037.2|11033.2|10989|10985|1587
1648216500000|2022-03-25 13:55:00|11010|11006|10968.6|10964.6|11013.5|11009.5|10949.4|10945.4|2127
1648216800000|2022-03-25 14:00:00|10966.6|10962.6|10988.1|10984.1|10995.1|10991.1|10951.4|10947.4|2622
1648217100000|2022-03-25 14:05:00|10988.5|10984.5|10951.9|10947.9|11020.6|11016.6|10939.6|10935.6|3063
1648217400000|2022-03-25 14:10:00|10953.2|10949.2|10985.2|10981.2|11000.9|10996.9|10947.1|10943.1|1953
1648217700000|2022-03-25 14:15:00|10984.8|10980.8|10997.8|10993.8|11008.8|11004.8|10977.5|10973.5|1365
1648218000000|2022-03-25 14:20:00|10998.3|10994.3|10967.3|10963.3|11004.7|11000.7|10965.8|10961.8|1258
1648218300000|2022-03-25 14:25:00|10967.2|10963.2|10955.5|10951.5|10994.2|10990.2|10940.5|10936.5|1476
1648218600000|2022-03-25 14:30:00|10953.4|10949.4|10921.1|10917.1|10953.6|10949.6|10916.7|10912.7|1878
1648218900000|2022-03-25 14:35:00|10920.7|10916.7|10987.7|10983.7|10995.1|10991.1|10893.3|10889.3|3360
1648219200000|2022-03-25 14:40:00|10988.6|10984.6|11030|11026|11039.3|11035.3|10983.5|10979.5|2284
1648219500000|2022-03-25 14:45:00|11029.9|11025.9|11020.1|11016.1|11074|11070|11017.1|11013.1|2746
1648219800000|2022-03-25 14:50:00|11016.7|11012.7|11049.9|11045.9|11057.6|11053.6|10989.8|10985.8|1967
1648220100000|2022-03-25 14:55:00|11049.5|11045.5|11068.2|11064.2|11068.9|11064.9|11016.7|11012.7|2551
1648220400000|2022-03-25 15:00:00|11067.4|11063.4|11143.5|11139.5|11161.3|11157.3|11061.2|11057.2|4502
1648220700000|2022-03-25 15:05:00|11143.1|11139.1|11192.6|11188.6|11198.5|11194.5|11138.4|11134.4|4103
1648221000000|2022-03-25 15:10:00|11192.5|11188.5|11137.4|11133.4|11214.6|11210.6|11123.9|11119|6901
1648221300000|2022-03-25 15:15:00|11137|11133|11155.4|11151.4|11172.7|11168.7|11116.2|11112.2|3308
1648221600000|2022-03-25 15:20:00|11156.2|11152.2|11180|11176|11227.4|11223.4|11132.5|11128.5|3544
1648221900000|2022-03-25 15:25:00|11182|11178|11257.7|11253.7|11295.2|11291.2|11162.8|11158.8|4512
1648222200000|2022-03-25 15:30:00|11258.2|11254.2|11298.5|11294.5|11342.4|11338.4|11253.9|11249.9|5493
1648222500000|2022-03-25 15:35:00|11300|11296|11315.7|11311.7|11323.1|11319.1|11273.8|11269.8|3480
1648222800000|2022-03-25 15:40:00|11317.4|11313.4|11305|11301|11352.3|11347.5|11294.5|11290.5|3018
1648223100000|2022-03-25 15:45:00|11302.4|11298.4|11345.1|11341.1|11358.2|11354.2|11301.2|11297.2|2360
1648223400000|2022-03-25 15:50:00|11344.9|11340.9|11305.3|11301.3|11347.9|11343.9|11281.5|11277.5|2936
1648223700000|2022-03-25 15:55:00|11305.7|11301.7|11272.5|11268.5|11309.1|11305.1|11268.1|11264.1|1937
1648224000000|2022-03-25 16:00:00|11271.5|11267.5|11276.6|11272.6|11297.6|11293.6|11250.5|11246.5|2717
1648224300000|2022-03-25 16:05:00|11276.2|11272.2|11280.5|11276.5|11282.5|11278.5|11249.5|11245.5|1879
1648224600000|2022-03-25 16:10:00|11280.6|11276.6|11300.1|11296.1|11319.8|11315.8|11266.7|11262.7|1655
1648224900000|2022-03-25 16:15:00|11300.9|11296.9|11315.3|11311.3|11326.7|11322.7|11299.2|11295.2|1750
1648225200000|2022-03-25 16:20:00|11314.8|11310.8|11283.8|11279.8|11326|11322|11277.8|11273.8|2141
1648225500000|2022-03-25 16:25:00|11284.8|11280.8|11286.2|11282.2|11309.7|11305.7|11263.8|11259.8|2980
1648225800000|2022-03-25 16:30:00|11286.4|11282.4|11302.7|11298.7|11339.4|11335.4|11279.5|11275.5|2512
1648226100000|2022-03-25 16:35:00|11300.1|11296.1|11271.9|11267.9|11317.6|11313.6|11258.1|11254.1|1907
1648226400000|2022-03-25 16:40:00|11271.4|11267.4|11284|11280|11300.8|11296.8|11254.7|11250.7|1941
1648226700000|2022-03-25 16:45:00|11284.8|11280.8|11273.8|11269.8|11295.9|11291.9|11257.6|11253.6|1024
1648227000000|2022-03-25 16:50:00|11272.3|11268.3|11292.5|11288.5|11306|11302|11271.3|11267.3|1920
1648227300000|2022-03-25 16:55:00|11294.4|11290.4|11280.6|11276.6|11296.5|11292.5|11264.8|11260.8|1222
1648227600000|2022-03-25 17:00:00|11281.4|11277.4|11308.4|11304.4|11314.7|11310.7|11275.6|11271.6|2011
1648227900000|2022-03-25 17:05:00|11308.8|11304.8|11301.1|11297.1|11309.4|11305.4|11288.4|11284.4|1263
1648228200000|2022-03-25 17:10:00|11301.5|11297.5|11305.7|11301.7|11315.8|11311.8|11295.5|11291.5|984
1648228500000|2022-03-25 17:15:00|11306.1|11302.1|11276.6|11272.6|11307.2|11303.2|11274.3|11270.3|1347
1648228800000|2022-03-25 17:20:00|11277|11273|11243.9|11239.9|11280|11276|11232.5|11228.5|1556
1648229100000|2022-03-25 17:25:00|11245.6|11241.6|11224.2|11220.2|11252.4|11248.4|11191.2|11187.2|2337
1648229400000|2022-03-25 17:30:00|11223.8|11219.8|11211.3|11207.3|11248|11244|11207.3|11203.3|1250
1648229700000|2022-03-25 17:35:00|11212.8|11208.8|11229.6|11225.6|11233.2|11229.2|11202.3|11198.3|1160
1648230000000|2022-03-25 17:40:00|11230.1|11226.1|11239.4|11235.4|11244.1|11240.1|11214.4|11210.4|959
1648230300000|2022-03-25 17:45:00|11240.9|11236.9|11225.6|11221.6|11241.5|11237.5|11220.4|11216.4|984
1648230600000|2022-03-25 17:50:00|11226.5|11222.5|11231.9|11227.9|11238|11234|11204|11200|2074
1648230900000|2022-03-25 17:55:00|11231|11227|11229.8|11225.8|11234.9|11230.9|11206.4|11202.4|920
1648231200000|2022-03-25 18:00:00|11227.8|11223.8|11229.1|11225.1|11233.8|11229.8|11201.7|11197.7|1728
1648231500000|2022-03-25 18:05:00|11228.3|11224.3|11259.6|11255.6|11266.6|11262.6|11211.8|11207.8|2317
1648231800000|2022-03-25 18:10:00|11259.2|11255.2|11239.1|11235.1|11260.9|11256.9|11215.2|11211.2|1559
1648232100000|2022-03-25 18:15:00|11240.7|11236.7|11261.7|11257.7|11266.6|11262.6|11232.8|11228.8|1574
1648232400000|2022-03-25 18:20:00|11262.2|11258.2|11258.3|11254.3|11278.5|11274.5|11254.8|11247.8|2315
1648232700000|2022-03-25 18:25:00|11257.9|11253.9|11350.8|11346.8|11365.5|11361.5|11234.4|11230.4|7680
1648233000000|2022-03-25 18:30:00|11350.4|11346.4|11338.9|11334.9|11362.5|11358.5|11332.6|11328.6|2268
1648233300000|2022-03-25 18:35:00|11340.1|11336.1|11302.1|11298.1|11341.2|11337.2|11293.3|11289.3|1332
1648233600000|2022-03-25 18:40:00|11300.6|11296.6|11314.9|11310.9|11320.3|11316.3|11289.7|11285.7|731
1648233900000|2022-03-25 18:45:00|11314.5|11310.5|11315|11311|11320.5|11316.3|11302|11298|448
1648234200000|2022-03-25 18:50:00|11315.8|11311.8|11309.3|11305.3|11330.9|11326.9|11297.8|11293.8|624
1648234500000|2022-03-25 18:55:00|11308.9|11304.9|11278.7|11274.7|11308.9|11304.9|11276.6|11272.6|932
1648234800000|2022-03-25 19:00:00|11278.8|11274.8|11294.2|11290.2|11298.6|11294.6|11278.8|11274.8|405
1648235100000|2022-03-25 19:05:00|11294.7|11290.7|11307.1|11303.1|11307.9|11303.9|11282.5|11278.5|392
1648235400000|2022-03-25 19:10:00|11306.7|11302.7|11289.3|11285.3|11310.9|11306.9|11284.8|11280.8|439
1648235700000|2022-03-25 19:15:00|11289.7|11285.7|11281.8|11277.8|11293.1|11289.1|11276.3|11272.3|291
1648236000000|2022-03-25 19:20:00|11281.9|11277.9|11260.9|11256.9|11283.2|11279.2|11258|11254|520
1648236300000|2022-03-25 19:25:00|11259.8|11255.8|11274.5|11270.5|11286.7|11282.7|11256.4|11252.4|908
1648236600000|2022-03-25 19:30:00|11274|11270|11280.4|11276.4|11280.9|11276.9|11266.7|11262.7|359
1648236900000|2022-03-25 19:35:00|11281.3|11277.3|11260.5|11256.5|11281.8|11277.8|11258.5|11254.5|233
1648237200000|2022-03-25 19:40:00|11261|11257|11245.2|11241.2|11270.2|11266.2|11241.5|11237.5|460
1648237500000|2022-03-25 19:45:00|11245.7|11241.7|11254.8|11250.8|11256.3|11252.3|11225.2|11221.2|449
1648237800000|2022-03-25 19:50:00|11254.3|11250.3|11262.4|11258.4|11266.2|11262.2|11244.4|11240.4|341
1648238100000|2022-03-25 19:55:00|11261.9|11257.9|11238.6|11234.6|11262.4|11258.4|11230.3|11226.3|433
1648238400000|2022-03-25 20:00:00|11236.2|11232.2|11219.2|11215.2|11240.7|11236.7|11213.6|11209.6|502
1648238700000|2022-03-25 20:05:00|11218.7|11214.7|11232.5|11228.5|11234|11230|11215.3|11211.3|221
1648239000000|2022-03-25 20:10:00|11231.7|11227.7|11233.8|11229.8|11234.9|11230.9|11215.3|11211.3|212
1648239300000|2022-03-25 20:15:00|11233.9|11229.9|11232.2|11228.2|11238.7|11234.7|11221.4|11217.4|205
1648239600000|2022-03-25 20:20:00|11232.7|11228.7|11236.1|11232.1|11238.7|11234.7|11229.3|11225.3|92
1648239900000|2022-03-25 20:25:00|11236.9|11232.9|11215.2|11211.2|11238.9|11234.9|11214.4|11210.4|202
1648240200000|2022-03-25 20:30:00|11215.6|11211.6|11216|11212|11224.6|11219|11205.8|11201.8|558
1648240500000|2022-03-25 20:35:00|11216.1|11212.1|11210.2|11206.2|11222.4|11216.3|11209.2|11205.2|364
1648240800000|2022-03-25 20:40:00|11210.7|11206.7|11220.5|11216.5|11226.9|11222.9|11193.3|11189.3|403
1648241100000|2022-03-25 20:45:00|11219.3|11215.3|11208.3|11204.3|11220.4|11215.8|11204.8|11200.3|203
1648241400000|2022-03-25 20:50:00|11208.2|11204.2|11242.2|11234.2|11253.3|11249.3|11199.9|11193.4|774
1648241700000|2022-03-25 20:55:00|11241.7|11233.7|11219.4|11211.4|11262.7|11254.7|11209.8|11203.4|590
1648418400000|2022-03-27 22:00:00|11153.9|11145.9|11073.8|11069.8|11153.9|11146.3|10927.8|10919.8|3217
1648418700000|2022-03-27 22:05:00|11073.7|11069.7|11040.7|11036.7|11074.5|11070.5|11021.5|11015.4|1043
1648419000000|2022-03-27 22:10:00|11040.8|11036.8|11098.5|11094.5|11123|11117.7|11039.3|11035.3|851
1648419300000|2022-03-27 22:15:00|11098.8|11094.8|11094|11086|11109.6|11103.1|11043.8|11035.9|702
1648419600000|2022-03-27 22:20:00|11094.5|11086.5|11072.9|11068.9|11096.8|11089.8|11057.8|11052.7|444
1648419900000|2022-03-27 22:25:00|11073|11069|11043.3|11039.3|11075.5|11069.2|11041.9|11036.9|329
1648420200000|2022-03-27 22:30:00|11043.4|11039.4|11049.2|11045.2|11068.4|11064.4|11023|11018.3|720
1648420500000|2022-03-27 22:35:00|11050.2|11046.2|11043.5|11039.5|11054.9|11050.9|11033.3|11027.8|254
1648420800000|2022-03-27 22:40:00|11043.6|11039.6|11040.3|11036.3|11047|11043|11015.1|11011|437
1648421100000|2022-03-27 22:45:00|11040|11036|11037.9|11033.9|11046.7|11040.6|11030.9|11025|335
1648421400000|2022-03-27 22:50:00|11037.5|11033.5|11009.6|11005.6|11044|11040|10996.3|10990.8|625
1648421700000|2022-03-27 22:55:00|11009.7|11001.7|11035.3|11031.3|11045.4|11040.2|10999.6|10994.7|444
1648422000000|2022-03-27 23:00:00|11034.9|11030.9|11027.4|11023.4|11048.1|11042.8|11017.9|11011.9|285
1648422300000|2022-03-27 23:05:00|11029.4|11025.4|11004.5|11000.5|11029.4|11025.4|10992.6|10988.6|387
1648422600000|2022-03-27 23:10:00|11005|11001|11014.5|11010.5|11021.3|11017.3|11001.3|10996.5|121
1648422900000|2022-03-27 23:15:00|11014|11010|11016.4|11012.4|11030.4|11025.5|11007.4|11002.5|176
1648423200000|2022-03-27 23:20:00|11016|11012|11001.1|10997.1|11021.5|11015.9|10998.1|10993.8|130
1648423500000|2022-03-27 23:25:00|11001|10997|11004.2|11000.2|11009.2|11004.8|10991.6|10987.6|314
1648423800000|2022-03-27 23:30:00|11004.1|11000.1|11002.6|10998.6|11023.9|11017.5|10996.3|10992.3|202
1648424100000|2022-03-27 23:35:00|11004.5|11000.5|11005.1|11001.1|11008.2|11003.6|11000.6|10996.6|61
1648424400000|2022-03-27 23:40:00|11005.4|11001.4|11015.7|11011.7|11017.8|11012.9|11002.1|10997.2|106
1648424700000|2022-03-27 23:45:00|11015.8|11011.8|10993.7|10989.7|11027.3|11022.4|10993.7|10989.7|332
1648425000000|2022-03-27 23:50:00|10993.4|10989.4|10999.9|10995.9|11003.3|10999.3|10984.2|10979.6|271
1648425300000|2022-03-27 23:55:00|10999.7|10995.7|11011.6|11007.6|11013.7|11009.7|10998.8|10994.8|157
1648425600000|2022-03-28 00:00:00|11011.7|11007.7|10970.5|10966.5|11012.2|11008.2|10968.3|10964.3|593
1648425900000|2022-03-28 00:05:00|10970.1|10966.1|10917.7|10913.7|10970.5|10966.5|10897.2|10889.2|1425
1648426200000|2022-03-28 00:10:00|10917.4|10913.4|10940.3|10936.3|10947.2|10943.2|10917.4|10912.1|544
1648426500000|2022-03-28 00:15:00|10938.3|10934.3|10904.7|10900.7|10944.6|10940.2|10897.4|10893.4|508
1648426800000|2022-03-28 00:20:00|10904.4|10900.4|10925.6|10921.6|10938.9|10934.4|10897|10891.4|646
1648427100000|2022-03-28 00:25:00|10925.1|10921.1|10882.3|10878.3|10933.8|10929.8|10875.2|10871.2|740
1648427400000|2022-03-28 00:30:00|10882.8|10878.8|10898.7|10894.7|10911.3|10904.2|10879.8|10875.3|406
1648427700000|2022-03-28 00:35:00|10899.4|10895.4|10910.4|10906.4|10915.1|10909.9|10882.3|10878.3|342
1648428000000|2022-03-28 00:40:00|10909.9|10905.9|10917.1|10913.1|10927.4|10923.4|10903.4|10899.4|238
1648428300000|2022-03-28 00:45:00|10916.4|10912.4|10938|10934|10939.5|10935.5|10910.7|10906.6|401
1648428600000|2022-03-28 00:50:00|10937.2|10933.2|10933.2|10929.2|10938.3|10934|10928.5|10924.5|162
1648428900000|2022-03-28 00:55:00|10932.7|10928.7|10942.3|10938.3|10948.5|10944.5|10914.9|10910.9|383
1648429200000|2022-03-28 01:00:00|10942.6|10938.6|10888.3|10884.3|10966.4|10960.6|10872.7|10867.6|1365
1648429500000|2022-03-28 01:05:00|10887.1|10883.1|10939.1|10935.1|10945.7|10940.5|10878.5|10874.4|564
1648429800000|2022-03-28 01:10:00|10940|10936|10935.2|10931.2|10945.3|10940.7|10902.9|10897.9|475
1648430100000|2022-03-28 01:15:00|10938.2|10930.2|10914.9|10910.9|10942.2|10938.1|10908.9|10904.4|256
1648430400000|2022-03-28 01:20:00|10915.4|10911.4|10909.8|10905.8|10928|10924|10880.8|10876.1|598
1648430700000|2022-03-28 01:25:00|10910.1|10906.1|10942.6|10934.6|10946|10942|10910.1|10905.2|392
1648431000000|2022-03-28 01:30:00|10940.2|10936.2|10960.9|10956.9|10961.5|10957.5|10928.7|10923.6|489
1648431300000|2022-03-28 01:35:00|10961.3|10957.3|10967.3|10963.3|10976.2|10972.2|10927.2|10922.9|730
1648431600000|2022-03-28 01:40:00|10967.2|10963.2|10991.9|10987.9|10993.1|10989.1|10955.6|10951.6|550
1648431900000|2022-03-28 01:45:00|10991.8|10987.8|10988.2|10984.2|10992.8|10988.8|10970|10966|286
1648432200000|2022-03-28 01:50:00|10987.8|10983.8|10979.5|10975.5|10988.7|10984.7|10961.8|10956.6|322
1648432500000|2022-03-28 01:55:00|10979.9|10975.9|10991.8|10987.8|10995.8|10991.1|10979.1|10975.1|346
1648432800000|2022-03-28 02:00:00|10992.3|10988.3|11014.8|11010.8|11019.8|11015.8|10985.7|10981.7|539
1648433100000|2022-03-28 02:05:00|11018.3|11010.3|10993.7|10989.7|11018.3|11013.3|10983.4|10979.4|419
1648433400000|2022-03-28 02:10:00|10996.2|10992.2|10981.2|10977.2|11015.5|11011.1|10978.3|10974.3|432
1648433700000|2022-03-28 02:15:00|10981.1|10977.1|10993.2|10989.2|11000.8|10996.8|10981.1|10977.1|255
1648434000000|2022-03-28 02:20:00|10991.7|10987.7|10988|10984|10995.2|10990.6|10982.4|10978.4|118
1648434300000|2022-03-28 02:25:00|10988.4|10984.4|11006.5|10998.5|11006.5|11001.2|10988.4|10984.4|91
1648434600000|2022-03-28 02:30:00|11004.9|11000.9|10985.8|10981.8|11007.1|11001.2|10954.3|10949.8|413
1648434900000|2022-03-28 02:35:00|10981.9|10977.9|10973.3|10969.3|10983.8|10979.8|10961.3|10956.9|310
1648435200000|2022-03-28 02:40:00|10978.3|10974.3|10995.3|10991.3|10996.4|10992.4|10965.5|10959.8|174
1648435500000|2022-03-28 02:45:00|10994.8|10990.8|11008.2|11004.2|11014.5|11010.5|10988.8|10984.8|351
1648435800000|2022-03-28 02:50:00|11007.9|11003.9|11017.5|11013.5|11024.1|11020.1|11005.7|11001.7|334
1648436100000|2022-03-28 02:55:00|11018.5|11014.5|11026|11022|11026.9|11022.9|11014.3|11010.3|307
1648436400000|2022-03-28 03:00:00|11025.7|11021.7|11014|11010|11026.2|11022.2|11003.4|10998.3|247
1648436700000|2022-03-28 03:05:00|11014.9|11010.9|11011.7|11007.7|11015.4|11011.4|11001|10997|142
1648437000000|2022-03-28 03:10:00|11010.6|11006.6|11031.6|11027.6|11042|11038|11008.2|11004.2|455
1648437300000|2022-03-28 03:15:00|11032.9|11028.9|11021.2|11017.2|11033.6|11029.6|11005.1|11000.9|405
1648437600000|2022-03-28 03:20:00|11021.8|11017.8|10983.4|10979.4|11022.2|11018.2|10977.8|10971.4|276
1648437900000|2022-03-28 03:25:00|10984.3|10980.3|10987.7|10983.7|10994.9|10990.9|10979|10975|252
1648438200000|2022-03-28 03:30:00|10987.6|10983.6|10988.6|10984.6|11002.5|10998.5|10987.6|10983.6|125
1648438500000|2022-03-28 03:35:00|10987.4|10983.4|11002.4|10998.4|11008.1|11004.1|10980.9|10976.3|206
1648438800000|2022-03-28 03:40:00|11001.7|10997.7|11007.4|11003.4|11011.4|11007.4|10997.4|10993.4|134
1648439100000|2022-03-28 03:45:00|11006.9|11002.9|11006.6|11002.6|11009|11005|11001.4|10997.4|73
1648439400000|2022-03-28 03:50:00|11004.6|11000.6|10973.4|10969.4|11008.1|11004.1|10966.6|10962.1|416
1648439700000|2022-03-28 03:55:00|10973.8|10969.8|10973.3|10969.3|10981.1|10976.6|10950.7|10946.7|437
1648440000000|2022-03-28 04:00:00|10974|10970|10974.4|10970.4|10980|10974.8|10973.3|10966.8|64
1648440300000|2022-03-28 04:05:00|10974|10970|10977.7|10973.7|10981.7|10977.7|10974|10970|73
1648440600000|2022-03-28 04:10:00|10978.2|10974.2|10970.9|10966.9|10982.5|10978.5|10969.4|10965.4|76
1648440900000|2022-03-28 04:15:00|10971.6|10967.6|11005.4|11001.4|11006.4|11002.4|10970.9|10966.9|271
1648441200000|2022-03-28 04:20:00|11005|11001|10997.6|10993.6|11005|11001|10994|10990|52
1648441500000|2022-03-28 04:25:00|10998|10994|10997|10993|10998|10994|10987|10982.1|87
1648441800000|2022-03-28 04:30:00|10996.2|10992.2|10991.9|10987.9|10996.2|10992.2|10985.4|10981.4|99
1648442100000|2022-03-28 04:35:00|10993.4|10989.4|10980.2|10976.2|10996.3|10992.3|10976.8|10972.7|108
1648442400000|2022-03-28 04:40:00|10979.7|10975.7|10974.8|10970.8|10984.7|10979.7|10971.4|10967.4|144
1648442700000|2022-03-28 04:45:00|10975.1|10971.1|10982.6|10978.6|10985.6|10981.6|10972.3|10967|66
1648443000000|2022-03-28 04:50:00|10983.1|10979.1|10984.3|10980.3|10990.5|10986.5|10975.3|10971.3|92
1648443300000|2022-03-28 04:55:00|10984.9|10980.9|10979.3|10975.3|10988.8|10984.8|10976.3|10972.2|46
1648443600000|2022-03-28 05:00:00|10978.3|10974.3|10986.3|10982.3|10990.8|10986.8|10973.7|10969.7|94
1648443900000|2022-03-28 05:05:00|10985.9|10981.9|10961|10957|10991.4|10987.4|10959.1|10953.1|141
1648444200000|2022-03-28 05:10:00|10961.5|10957.5|10951.7|10947.7|10964.6|10960.6|10947.4|10943.4|284
1648444500000|2022-03-28 05:15:00|10952.2|10948.2|10953.7|10949.7|10955.8|10951.8|10944.7|10940.7|311
1648444800000|2022-03-28 05:20:00|10954.2|10950.2|10951.8|10947.8|10959.2|10955.2|10949.5|10945.5|72
1648445100000|2022-03-28 05:25:00|10951.6|10947.6|10950|10946|10954.4|10950.4|10946|10942|121
1648445400000|2022-03-28 05:30:00|10950.5|10946.5|10922.1|10918.1|10953.6|10949.5|10904.1|10900.1|596
1648445700000|2022-03-28 05:35:00|10921.6|10917.6|10889.7|10885.7|10924.2|10919.1|10880.5|10876.5|638
1648446000000|2022-03-28 05:40:00|10891.5|10887.5|10896.8|10892.8|10907.9|10903.9|10881.1|10877.1|388
1648446300000|2022-03-28 05:45:00|10896.3|10892.3|10882.8|10878.8|10897.8|10893.8|10874.7|10870.7|490
1648446600000|2022-03-28 05:50:00|10883.5|10879.5|10869.1|10865.1|10901.5|10897.2|10860.1|10855.3|690
1648446900000|2022-03-28 05:55:00|10868.9|10864.9|10891.7|10887.7|10896.7|10892.7|10867.9|10863.9|461
1648447200000|2022-03-28 06:00:00|10892|10888|10908.1|10904.1|10918.8|10914.8|10888.9|10883.9|380
1648447500000|2022-03-28 06:05:00|10907.6|10903.6|10920.6|10916.6|10923.9|10919.9|10893.2|10889.2|290
1648447800000|2022-03-28 06:10:00|10919.9|10915.9|10893.6|10889.6|10923.3|10919.3|10891.1|10887.1|343
1648448100000|2022-03-28 06:15:00|10893.4|10889.4|10894.5|10890.5|10914.9|10909.9|10883.1|10879.1|289
1648448400000|2022-03-28 06:20:00|10894.9|10890.9|10865|10861|10902.1|10898.1|10859.4|10855.4|731
1648448700000|2022-03-28 06:25:00|10864.5|10860.5|10832.6|10828.6|10864.5|10860.5|10824.1|10819.7|726
1648449000000|2022-03-28 06:30:00|10831.9|10827.9|10812.4|10808.4|10834.5|10829.8|10769.1|10763.6|1465
1648449300000|2022-03-28 06:35:00|10812.9|10808.9|10823.7|10819.7|10827|10823|10790.6|10785.1|447
1648449600000|2022-03-28 06:40:00|10824|10820|10845|10841|10855.4|10851.4|10822.5|10817.5|540
1648449900000|2022-03-28 06:45:00|10849.5|10845.5|10827.6|10823.6|10856.3|10852.3|10815.9|10811.9|662
1648450200000|2022-03-28 06:50:00|10827.5|10823.5|10859.2|10855.2|10861.8|10856.8|10825.6|10821.6|567
1648450500000|2022-03-28 06:55:00|10859.9|10855.9|10860.7|10856.7|10889.9|10885.2|10855.7|10851.7|855
1648450800000|2022-03-28 07:00:00|10860.3|10856.3|10860.6|10856.6|10866.1|10862.1|10832.4|10828.4|617
1648451100000|2022-03-28 07:05:00|10861|10857|10828.7|10824.7|10872.1|10868.1|10821.9|10817.9|441
1648451400000|2022-03-28 07:10:00|10827.7|10823.7|10843.6|10839.6|10869.6|10865.2|10824.2|10820.2|513
1648451700000|2022-03-28 07:15:00|10843.5|10839.5|10882.7|10878.7|10888|10883|10825.6|10821.6|543
1648452000000|2022-03-28 07:20:00|10882.8|10878.8|10881.9|10877.9|10896.8|10892.8|10880|10876|462
1648452300000|2022-03-28 07:25:00|10882.4|10878.4|10883.5|10879.5|10889.6|10885.6|10867.3|10862.9|422
1648452600000|2022-03-28 07:30:00|10883.9|10879.9|10891|10887|10892.5|10888.5|10864.5|10860.5|405
1648452900000|2022-03-28 07:35:00|10890.5|10886.5|10883.1|10879.1|10916.3|10912.3|10878.7|10874.7|555
1648453200000|2022-03-28 07:40:00|10883.4|10879.4|10876|10872|10896.4|10892.4|10857.9|10853.9|702
1648453500000|2022-03-28 07:45:00|10876.4|10872.4|10864.7|10860.7|10885.6|10881|10859.4|10855.4|250
1648453800000|2022-03-28 07:50:00|10864.4|10860.4|10837.8|10833.8|10875.1|10871.1|10833.7|10829.7|602
1648454100000|2022-03-28 07:55:00|10838|10834|10877.5|10873.5|10883.6|10879.1|10838|10834|692
1648454400000|2022-03-28 08:00:00|10876.7|10872.7|10895.9|10891.9|10900.3|10896.3|10854.3|10850.3|754
1648454700000|2022-03-28 08:05:00|10895.8|10891.8|10895|10891|10913.2|10909.2|10875.8|10871.8|622
1648455000000|2022-03-28 08:10:00|10896|10892|10882.1|10878.1|10911.1|10906.2|10880.2|10876.2|295
1648455300000|2022-03-28 08:15:00|10882.6|10878.6|10869.9|10865.9|10900.5|10896.5|10869.3|10865.3|421
1648455600000|2022-03-28 08:20:00|10869.6|10865.6|10854.4|10850.4|10884.4|10880.4|10840.8|10836.8|633
1648455900000|2022-03-28 08:25:00|10854|10850|10841.9|10837.9|10856.5|10852.5|10806|10802|1480
1648456200000|2022-03-28 08:30:00|10841.5|10837.5|10864|10860|10885.6|10880.4|10833.7|10829.7|1067
1648456500000|2022-03-28 08:35:00|10864.3|10860.3|10843.7|10839.7|10872.6|10868.6|10831.6|10827.6|481
1648456800000|2022-03-28 08:40:00|10844.8|10840.8|10875|10871|10879.2|10875.2|10841.2|10837.2|344
1648457100000|2022-03-28 08:45:00|10875.5|10871.5|10853.4|10849.4|10888.4|10884.4|10851.9|10846.4|450
1648457400000|2022-03-28 08:50:00|10854.1|10850.1|10875.2|10871.2|10875.2|10871.2|10845.5|10841.5|357
1648457700000|2022-03-28 08:55:00|10875.4|10871.4|10887.8|10883.8|10892.1|10888.1|10869.5|10865.5|321
1648458000000|2022-03-28 09:00:00|10887.7|10883.7|10913.9|10909.9|10925.3|10920.9|10886.4|10882.4|1037
1648458300000|2022-03-28 09:05:00|10914.3|10910.3|10903.9|10899.9|10922.1|10918.1|10890.1|10886.1|583
1648458600000|2022-03-28 09:10:00|10902.4|10898.4|10897.6|10893.6|10903.4|10899.4|10882.5|10878.5|364
1648458900000|2022-03-28 09:15:00|10897.3|10893.3|10915.9|10911.9|10923.8|10919.8|10893.7|10889.7|419
1648459200000|2022-03-28 09:20:00|10913.1|10909.1|10895.8|10891.8|10913.3|10909.3|10883.2|10879.2|384
1648459500000|2022-03-28 09:25:00|10896.9|10892.9|10864.3|10860.3|10908.8|10904.8|10858.8|10854.8|394
1648459800000|2022-03-28 09:30:00|10864.6|10860.6|10844.1|10840.1|10865.4|10861.4|10841|10837|493
1648460100000|2022-03-28 09:35:00|10844.5|10840.5|10879.8|10875.8|10883.4|10879.1|10834.7|10830.7|478
1648460400000|2022-03-28 09:40:00|10880.3|10876.3|10873.6|10869.6|10909.7|10905.5|10867.2|10863.2|584
1648460700000|2022-03-28 09:45:00|10874|10870|10911.4|10907.4|10912.6|10908.6|10871.3|10867.3|427
1648461000000|2022-03-28 09:50:00|10911.7|10907.7|10904.1|10900.1|10912.7|10908.7|10896.7|10892.7|400
1648461300000|2022-03-28 09:55:00|10904.3|10900.3|10882.6|10878.6|10917.2|10913.2|10872.6|10868.6|364
1648461600000|2022-03-28 10:00:00|10880.6|10876.6|10862.2|10858.2|10887.7|10883.7|10858.8|10854|396
1648461900000|2022-03-28 10:05:00|10861.8|10857.8|10851.9|10847.9|10874.9|10870.9|10846.5|10842.5|330
1648462200000|2022-03-28 10:10:00|10851.8|10847.8|10826|10822|10854.8|10850.8|10825.5|10821.5|729
1648462500000|2022-03-28 10:15:00|10826.1|10822.1|10840|10836|10847.6|10843.6|10814.4|10810.4|665
1648462800000|2022-03-28 10:20:00|10840.7|10836.7|10859.3|10855.3|10859.7|10855.3|10828.5|10824.5|468
1648463100000|2022-03-28 10:25:00|10859.7|10855.7|10843.9|10839.9|10869.9|10865.9|10841|10835.8|476
1648463400000|2022-03-28 10:30:00|10843.5|10839.5|10860.5|10856.5|10891.9|10887.4|10843.5|10839.5|938
1648463700000|2022-03-28 10:35:00|10860|10856|10860.2|10856.2|10864.1|10860.1|10840.6|10836.6|471
1648464000000|2022-03-28 10:40:00|10860.1|10856.1|10817.6|10813.6|10860.1|10856.1|10815.4|10811.4|802
1648464300000|2022-03-28 10:45:00|10818.1|10814.1|10796.2|10792.2|10826.2|10822.1|10791.2|10787.2|855
1648464600000|2022-03-28 10:50:00|10794.8|10790.8|10833.4|10829.4|10840.5|10836.5|10794.5|10790.5|575
1648464900000|2022-03-28 10:55:00|10833.9|10829.9|10818|10814|10837.3|10833.3|10816|10812|362
1648465200000|2022-03-28 11:00:00|10818.5|10814.5|10786.9|10782.9|10824.7|10820.7|10773.7|10769.7|979
1648465500000|2022-03-28 11:05:00|10786.8|10782.8|10796|10792|10815.7|10811.7|10780.5|10776.5|618
1648465800000|2022-03-28 11:10:00|10795.5|10791.5|10807.7|10803.7|10817.3|10813.3|10780.2|10776.2|489
1648466100000|2022-03-28 11:15:00|10806|10802|10785.7|10781.7|10815.9|10811.9|10777.7|10773.7|396
1648466400000|2022-03-28 11:20:00|10785.6|10781.6|10758.2|10754.2|10785.6|10781.6|10746.5|10742.5|1200
1648466700000|2022-03-28 11:25:00|10758.5|10754.5|10766.2|10762.2|10778.4|10774.4|10757.3|10753.3|357
1648467000000|2022-03-28 11:30:00|10766.3|10762.3|10740.3|10736.3|10778|10774|10715.7|10711.7|1549
1648467300000|2022-03-28 11:35:00|10740.5|10736.5|10697.4|10693.4|10740.5|10736.5|10662.2|10657.4|1900
1648467600000|2022-03-28 11:40:00|10697.6|10693.6|10705|10701|10717.2|10713.2|10683.1|10679.1|979
1648467900000|2022-03-28 11:45:00|10704.8|10700.8|10674.7|10670.7|10705.1|10701.1|10663.6|10659.6|816
1648468200000|2022-03-28 11:50:00|10674.3|10670.3|10638.5|10634.5|10695.6|10691.6|10628.9|10623.2|2093
1648468500000|2022-03-28 11:55:00|10638.1|10634.1|10705|10701|10712|10708|10637.5|10632.6|1946
1648468800000|2022-03-28 12:00:00|10705.1|10701.1|10718|10714|10721.5|10717.5|10678.3|10674.3|1381
1648469100000|2022-03-28 12:05:00|10717.6|10713.6|10731.5|10727.5|10740|10736|10693.1|10689.1|1515
1648469400000|2022-03-28 12:10:00|10731.8|10727.8|10728.1|10724.1|10758.1|10754.1|10720.5|10716.5|1923
1648469700000|2022-03-28 12:15:00|10726.4|10722.4|10734.9|10730.9|10741.3|10737.3|10706.4|10702.4|1171
1648470000000|2022-03-28 12:20:00|10735.1|10731.1|10761.2|10757.2|10769.6|10765.6|10732.4|10728.4|1564
1648470300000|2022-03-28 12:25:00|10760.7|10756.7|10756.2|10752.2|10763.1|10759.1|10732|10728|859
1648470600000|2022-03-28 12:30:00|10754.7|10750.7|10775.2|10771.2|10778.2|10774.2|10738.9|10734.9|1396
1648470900000|2022-03-28 12:35:00|10774.8|10770.8|10755.3|10751.3|10781.8|10777.8|10747.4|10743.4|1197
1648471200000|2022-03-28 12:40:00|10754.2|10750.2|10776.1|10772.1|10822.5|10818.5|10751.9|10747.9|3478
1648471500000|2022-03-28 12:45:00|10776.6|10772.6|10762.2|10758.2|10780.1|10776.1|10750.6|10746.6|994
1648471800000|2022-03-28 12:50:00|10762.1|10758.1|10777.7|10773.7|10784.4|10780.4|10743.7|10739.7|1236
1648472100000|2022-03-28 12:55:00|10777.3|10773.3|10705.2|10701.2|10779.3|10775.3|10705.2|10701.2|1445
1648472400000|2022-03-28 13:00:00|10704.5|10700.5|10694.1|10690.1|10728.1|10724.1|10662.3|10658.3|3087
1648472700000|2022-03-28 13:05:00|10693.8|10689.8|10590.4|10586.4|10702.7|10698.7|10578.3|10574.3|4491
1648473000000|2022-03-28 13:10:00|10589.7|10585.7|10608.2|10604.2|10625.2|10621.2|10586.2|10582.2|2436
1648473300000|2022-03-28 13:15:00|10608.6|10604.6|10617.9|10613.9|10639|10635|10600.6|10596.6|2805
1648473600000|2022-03-28 13:20:00|10618.3|10614.3|10587.3|10583.3|10624.8|10620.8|10578.3|10574.3|2224
1648473900000|2022-03-28 13:25:00|10586.5|10582.5|10576.4|10572.4|10601|10597|10547.5|10543.5|2504
1648474200000|2022-03-28 13:30:00|10576.5|10572.5|10519.1|10515.1|10577.1|10573.1|10505.4|10501.4|4501
1648474500000|2022-03-28 13:35:00|10518.7|10514.7|10503.6|10499.6|10564.7|10560.7|10498.1|10493.7|3252
1648474800000|2022-03-28 13:40:00|10504.4|10500.4|10515.9|10511.9|10536.9|10532.9|10487.9|10483.9|3485
1648475100000|2022-03-28 13:45:00|10514.1|10510.1|10472.9|10468.9|10524.2|10520.2|10470.4|10466.1|3079
1648475400000|2022-03-28 13:50:00|10472.6|10468.6|10442.4|10438.4|10478.9|10474.9|10423.3|10419.3|4826
1648475700000|2022-03-28 13:55:00|10443.1|10439.1|10447.3|10443.3|10467.7|10463.7|10417.5|10413.5|3852
1648476000000|2022-03-28 14:00:00|10445.8|10441.8|10454.3|10450.3|10459.1|10455.1|10418.3|10414.3|3079
1648476300000|2022-03-28 14:05:00|10454|10450|10496.3|10492.3|10511.3|10507.3|10450.3|10446.3|4081
1648476600000|2022-03-28 14:10:00|10496.7|10492.7|10519.7|10515.7|10538.2|10534.2|10494.2|10490.2|3955
1648476900000|2022-03-28 14:15:00|10520.1|10516.1|10539.6|10535.6|10571.3|10567.3|10517.4|10513.4|3525
1648477200000|2022-03-28 14:20:00|10540.1|10536.1|10573.4|10569.4|10587.9|10583.9|10539.6|10535.6|2872
1648477500000|2022-03-28 14:25:00|10572.9|10568.9|10531.1|10527.1|10579|10575|10516.2|10512.2|2251
1648477800000|2022-03-28 14:30:00|10530.4|10526.4|10509.2|10505.2|10539.4|10535.4|10496.5|10492.5|2380
1648478100000|2022-03-28 14:35:00|10509.9|10505.9|10516.4|10512.4|10523.5|10519.5|10478.7|10474.7|2210
1648478400000|2022-03-28 14:40:00|10515.9|10511.9|10443.9|10439.9|10545|10541|10437.8|10433.8|4244
1648478700000|2022-03-28 14:45:00|10444.3|10440.3|10438.7|10434.7|10462.3|10458.3|10433.9|10429.9|2881
1648479000000|2022-03-28 14:50:00|10438.2|10434.2|10408.8|10404.8|10442.3|10438.3|10391.8|10387.8|3799
1648479300000|2022-03-28 14:55:00|10408.1|10404.1|10414.3|10410.3|10432.7|10428.7|10401.3|10397.3|2120
1648479600000|2022-03-28 15:00:00|10413.9|10409.9|10472.8|10468.8|10494|10490|10399.4|10395.4|4519
1648479900000|2022-03-28 15:05:00|10473.2|10469.2|10496.4|10492.4|10522.1|10518.1|10466.5|10462.5|3454
1648480200000|2022-03-28 15:10:00|10496|10492|10520.9|10516.9|10521.6|10517.6|10456.2|10452.2|3046
1648480500000|2022-03-28 15:15:00|10520.5|10516.5|10532.2|10528.2|10542.3|10538.3|10489.7|10485.7|2358
1648480800000|2022-03-28 15:20:00|10531.9|10527.9|10566.4|10562.4|10572.8|10568.8|10528.1|10524.1|2743
1648481100000|2022-03-28 15:25:00|10566|10562|10608.8|10604.8|10619.6|10615.6|10557.6|10553.6|3984
1648481400000|2022-03-28 15:30:00|10608.1|10604.1|10557.7|10553.7|10610.8|10606.8|10557.3|10553.3|2363
1648481700000|2022-03-28 15:35:00|10557.3|10553.3|10603.5|10599.5|10613.9|10609.9|10556.7|10552.7|1622
1648482000000|2022-03-28 15:40:00|10601.5|10597.5|10612.4|10608.4|10615.9|10611.9|10586.1|10582.1|1317
1648482300000|2022-03-28 15:45:00|10613.2|10609.2|10656.4|10652.4|10656.4|10652.4|10608.4|10604.4|2289
1648482600000|2022-03-28 15:50:00|10656.6|10652.6|10668.5|10664.5|10675.4|10671.4|10651.1|10647.1|2024
1648482900000|2022-03-28 15:55:00|10669.5|10665.5|10678.2|10674.2|10684.6|10680.6|10665.6|10661.6|1721
1648483200000|2022-03-28 16:00:00|10678.7|10674.7|10749.2|10745.2|10757.6|10753.6|10678.7|10674.7|3817
1648483500000|2022-03-28 16:05:00|10749.4|10745.4|10729.6|10725.6|10779.5|10775.5|10722.9|10718.9|2882
1648483800000|2022-03-28 16:10:00|10730|10726|10734.5|10730.5|10758.6|10754.6|10727.1|10723.1|1719
1648484100000|2022-03-28 16:15:00|10733.6|10729.6|10723|10719|10738.9|10734.9|10711.9|10707.9|1772
1648484400000|2022-03-28 16:20:00|10722.7|10718.7|10718|10714|10733.1|10729.1|10697.7|10693.7|1458
1648484700000|2022-03-28 16:25:00|10719|10715|10728.4|10724.4|10738.3|10734.3|10705|10701|1256
1648485000000|2022-03-28 16:30:00|10728.6|10724.6|10763.9|10759.9|10770.1|10766.1|10727.6|10723.6|1524
1648485300000|2022-03-28 16:35:00|10764|10760|10710.3|10706.3|10765.9|10761.9|10709.4|10705.4|1559
1648485600000|2022-03-28 16:40:00|10709.3|10705.3|10682.4|10678.4|10714.3|10710.3|10681.8|10677.8|1948
1648485900000|2022-03-28 16:45:00|10682|10678|10649.3|10645.3|10691.6|10687.6|10643.5|10639.5|1714
1648486200000|2022-03-28 16:50:00|10649.6|10645.6|10656.8|10652.8|10667.4|10663.4|10623.8|10619.8|2305
1648486500000|2022-03-28 16:55:00|10655.7|10651.7|10640.5|10636.5|10675.8|10671.8|10639|10635|1177
1648486800000|2022-03-28 17:00:00|10641.7|10637.7|10654.6|10650.6|10667.6|10663.6|10637.5|10633.5|1067
1648487100000|2022-03-28 17:05:00|10653.6|10649.6|10643.5|10639.5|10661.9|10657.9|10639.5|10635.5|1083
1648487400000|2022-03-28 17:10:00|10646.1|10642.1|10600|10596|10650.2|10646.2|10588.9|10584.9|1750
1648487700000|2022-03-28 17:15:00|10599.9|10595.9|10566|10562|10599.9|10595.9|10561.9|10557.9|1802
1648488000000|2022-03-28 17:20:00|10564.2|10560.2|10578.2|10574.2|10586|10582|10561.5|10557.5|1308
1648488300000|2022-03-28 17:25:00|10578.3|10574.3|10570.5|10566.5|10597.4|10593.4|10569.4|10565.4|1376
1648488600000|2022-03-28 17:30:00|10570.8|10566.8|10549.7|10545.7|10590|10586|10525.6|10521.6|2203
1648488900000|2022-03-28 17:35:00|10550|10546|10600.4|10596.4|10609.3|10605.3|10550|10546|1734
1648489200000|2022-03-28 17:40:00|10601.5|10597.5|10636.6|10632.6|10638.1|10634.1|10598.4|10594.4|1397
1648489500000|2022-03-28 17:45:00|10633.5|10629.5|10631.6|10627.6|10640.4|10636.4|10619.2|10615.2|1264
1648489800000|2022-03-28 17:50:00|10631.2|10627.2|10586.7|10582.7|10636.6|10632.6|10585.2|10581.2|1812
1648490100000|2022-03-28 17:55:00|10586|10582|10559.5|10555.5|10596.8|10592.8|10557.9|10553.9|1806
1648490400000|2022-03-28 18:00:00|10559.1|10555.1|10560|10556|10572.2|10568.2|10538.1|10534.1|2336
1648490700000|2022-03-28 18:05:00|10559.9|10555.9|10520.5|10516.5|10569.3|10565.3|10513.8|10509.8|2976
1648491000000|2022-03-28 18:10:00|10521.5|10517.5|10553.3|10549.3|10566.8|10562.8|10512.4|10508.4|3225
1648491300000|2022-03-28 18:15:00|10553.4|10549.4|10497.4|10493.4|10578.6|10574.6|10496.8|10492.8|2470
1648491600000|2022-03-28 18:20:00|10497.7|10493.7|10538.8|10534.8|10541.6|10537.6|10477.9|10473.9|3202
1648491900000|2022-03-28 18:25:00|10538.4|10534.4|10520.2|10516.2|10546.7|10542.7|10466.1|10462.1|8692
1648492200000|2022-03-28 18:30:00|10519.8|10515.8|10543.6|10539.6|10560.7|10556.7|10519.8|10515.8|2306
1648492500000|2022-03-28 18:35:00|10543.2|10539.2|10568.7|10564.7|10571.8|10567.8|10535.2|10531.2|1195
1648492800000|2022-03-28 18:40:00|10567.6|10563.6|10569.1|10565.1|10587.1|10583.1|10565.2|10561.2|1401
1648493100000|2022-03-28 18:45:00|10569.6|10565.6|10540.1|10536.1|10576.9|10572.9|10536.3|10532.3|743
1648493400000|2022-03-28 18:50:00|10540.5|10536.5|10476.8|10472.8|10549.8|10545.8|10467.8|10463.8|2446
1648493700000|2022-03-28 18:55:00|10475.8|10471.8|10424.7|10420.7|10485.4|10481.4|10424.3|10420.3|1854
1648494000000|2022-03-28 19:00:00|10426.6|10422.6|10401.6|10397.6|10437|10433|10389.9|10385.9|2347
1648494300000|2022-03-28 19:05:00|10400.7|10396.7|10420.9|10416.9|10427|10423|10371.1|10367.1|1950
1648494600000|2022-03-28 19:10:00|10421.8|10417.8|10415.5|10411.5|10432.5|10428.5|10405.6|10401.6|1127
1648494900000|2022-03-28 19:15:00|10415.4|10411.4|10380.5|10376.5|10425.7|10421.7|10378.9|10374.9|1307
1648495200000|2022-03-28 19:20:00|10379.8|10375.8|10275.9|10271.9|10380.1|10376.1|10255.1|10251.1|3800
1648495500000|2022-03-28 19:25:00|10276.3|10272.3|10304.5|10300.5|10320.7|10316.7|10265.2|10261.2|2022
1648495800000|2022-03-28 19:30:00|10308.2|10304.2|10276|10272|10311.5|10307.5|10259|10254.3|1458
1648496100000|2022-03-28 19:35:00|10275.8|10271.8|10269.2|10265.2|10277.8|10273.8|10221.2|10217.2|1839
1648496400000|2022-03-28 19:40:00|10269.1|10265.1|10237.6|10233.6|10275.1|10271.1|10224.6|10220.6|1147
1648496700000|2022-03-28 19:45:00|10237.3|10233.3|10259.5|10255.5|10267.8|10262.5|10231.1|10226.2|1101
1648497000000|2022-03-28 19:50:00|10260.4|10256.4|10254.9|10250.9|10270.1|10266.1|10245.4|10241.4|912
1648497300000|2022-03-28 19:55:00|10255.4|10251.4|10272.4|10268.4|10279.7|10275.7|10252.1|10248.1|1106
1648497600000|2022-03-28 20:00:00|10273.8|10269.8|10276.8|10272.8|10287.8|10283.6|10245|10241|1040
1648497900000|2022-03-28 20:05:00|10277.3|10273.3|10280.1|10276.1|10287.6|10283.6|10271.7|10267.7|388
1648498200000|2022-03-28 20:10:00|10280.2|10276.2|10285.8|10281.8|10285.8|10281.8|10276.7|10272.7|229
1648498500000|2022-03-28 20:15:00|10286.2|10282.2|10284.6|10280.6|10287.2|10283.2|10277.3|10273.3|483
1648498800000|2022-03-28 20:20:00|10285.1|10281.1|10281.1|10277.1|10287.4|10283.4|10279.3|10275.3|485
1648499100000|2022-03-28 20:25:00|10281.3|10277.3|10288.6|10284.6|10302.8|10298.8|10279.4|10275.4|263
1648499400000|2022-03-28 20:30:00|10289.5|10285.5|10299.6|10295.6|10300.2|10296.2|10288.5|10284.5|397
1648499700000|2022-03-28 20:35:00|10299.1|10295.1|10281.3|10277.3|10302.1|10298.1|10278.8|10274.8|267
1648500000000|2022-03-28 20:40:00|10282.4|10278.4|10289|10285|10289.6|10285.6|10278.2|10274.2|311
1648500300000|2022-03-28 20:45:00|10289.5|10285.5|10273.5|10269.5|10289.9|10285.9|10259.6|10255.6|282
1648500600000|2022-03-28 20:50:00|10274.3|10270.3|10277.4|10273.4|10288.5|10284.5|10266.1|10261|383
1648500900000|2022-03-28 20:55:00|10277.1|10273.1|10286.3|10278.3|10289.6|10284.9|10271.1|10267.1|277
1648504800000|2022-03-28 22:00:00|10308.2|10304.2|10323.5|10319.5|10332.8|10328.8|10289.6|10284.1|356
1648505100000|2022-03-28 22:05:00|10323.9|10319.9|10339.4|10331.4|10344|10339|10323.5|10319.5|197
1648505400000|2022-03-28 22:10:00|10337.9|10333.9|10359.4|10355.4|10373.8|10367.6|10333.9|10329.6|288
1648505700000|2022-03-28 22:15:00|10358.7|10354.7|10339.2|10335.2|10361.7|10357.4|10333.7|10328.1|220
1648506000000|2022-03-28 22:20:00|10339.1|10335.1|10336.8|10332.8|10341|10336.7|10330.6|10326.6|93
1648506300000|2022-03-28 22:25:00|10336.3|10332.3|10332.3|10328.3|10338|10332.3|10329.6|10325.6|63
1648506600000|2022-03-28 22:30:00|10332.9|10328.9|10326.1|10322.1|10333.7|10329.7|10324.3|10320.1|73
1648506900000|2022-03-28 22:35:00|10326.4|10322.4|10325.5|10321.5|10326.9|10322.9|10324|10320|31
1648507200000|2022-03-28 22:40:00|10325|10321|10336.5|10332.5|10343.7|10339.2|10325|10321|117
1648507500000|2022-03-28 22:45:00|10335.6|10327.6|10335.3|10331.3|10336.3|10332.3|10332.7|10326.9|44
1648507800000|2022-03-28 22:50:00|10334.8|10330.8|10330.5|10326.5|10336|10332|10325.6|10321|48
1648508100000|2022-03-28 22:55:00|10330.1|10326.1|10331.3|10327.3|10334.9|10330.9|10328.7|10324.7|44
1648508400000|2022-03-28 23:00:00|10333.6|10325.6|10345.2|10341.2|10348.6|10344.6|10329.8|10325.6|146
1648508700000|2022-03-28 23:05:00|10345.7|10341.7|10343.8|10339.8|10347.3|10343.3|10337.1|10333.1|92
1648509000000|2022-03-28 23:10:00|10344.1|10340.1|10340.7|10336.7|10346.5|10342.5|10339.2|10335.2|36
1648509300000|2022-03-28 23:15:00|10341.1|10337.1|10330.8|10326.8|10341.2|10337.2|10325.3|10321.3|98
1648509600000|2022-03-28 23:20:00|10330.6|10326.6|10331.2|10327.2|10335.1|10329.6|10328.6|10324.6|36
1648509900000|2022-03-28 23:25:00|10330.4|10326.4|10333.7|10329.7|10334.1|10330.1|10327.5|10323.5|36
1648510200000|2022-03-28 23:30:00|10334.8|10330.8|10335.9|10331.9|10338.2|10334.2|10332.2|10328.2|45
1648510500000|2022-03-28 23:35:00|10336.3|10332.3|10344.1|10340.1|10344.7|10340.7|10330.3|10326.3|67
1648510800000|2022-03-28 23:40:00|10344.7|10340.7|10336.6|10332.6|10345.1|10341.1|10335.2|10331.2|55
1648511100000|2022-03-28 23:45:00|10337.3|10333.3|10335.7|10331.7|10338.1|10334.1|10335.2|10331.2|26
1648511400000|2022-03-28 23:50:00|10336|10332|10334.4|10330.4|10336|10332|10332.9|10328.9|16
1648511700000|2022-03-28 23:55:00|10334.8|10330.8|10340.6|10336.6|10340.6|10336.6|10332.2|10327.2|51
1648512000000|2022-03-29 00:00:00|10342.8|10338.8|10361.8|10357.8|10364.4|10358.8|10336.3|10332.3|520
1648512300000|2022-03-29 00:05:00|10361.4|10357.4|10393.8|10389.8|10401.8|10397.8|10349.2|10345.2|584
1648512600000|2022-03-29 00:10:00|10393.4|10389.4|10411.2|10407.2|10426.9|10421.9|10388.8|10384.8|475
1648512900000|2022-03-29 00:15:00|10410.5|10406.5|10422.5|10418.5|10439|10435|10406.2|10402.2|344
1648513200000|2022-03-29 00:20:00|10423.2|10419.2|10416.9|10412.9|10434.9|10430|10407.9|10403.9|349
1648513500000|2022-03-29 00:25:00|10417.3|10413.3|10446.6|10442.6|10448.1|10444.1|10416.5|10412.5|374
1648513800000|2022-03-29 00:30:00|10446.2|10442.2|10459.3|10455.3|10465.3|10461.3|10439.9|10435.9|585
1648514100000|2022-03-29 00:35:00|10459.1|10455.1|10410.7|10406.7|10466|10461.7|10408.2|10404.2|623
1648514400000|2022-03-29 00:40:00|10410.3|10406.3|10417.7|10413.7|10433.4|10429.2|10407.2|10403.2|312
1648514700000|2022-03-29 00:45:00|10418.9|10414.9|10402.5|10398.5|10430.7|10426.7|10394|10390|232
1648515000000|2022-03-29 00:50:00|10402.1|10398.1|10431.6|10427.6|10444.1|10440.1|10396|10392|516
1648515300000|2022-03-29 00:55:00|10430.9|10426.9|10438.1|10434.1|10439.9|10435.9|10417.2|10413.2|240
1648515600000|2022-03-29 01:00:00|10437.9|10433.9|10462.4|10458.4|10493.6|10489.6|10436.9|10432.9|1161
1648515900000|2022-03-29 01:05:00|10460.2|10456.2|10444.9|10440.9|10463.4|10459.4|10440.4|10436.4|392
1648516200000|2022-03-29 01:10:00|10444.4|10440.4|10467.3|10463.3|10471.4|10467.4|10433.7|10429.7|472
1648516500000|2022-03-29 01:15:00|10466.9|10462.9|10472.6|10468.6|10482.6|10478.6|10454.3|10450.3|533
1648516800000|2022-03-29 01:20:00|10472.1|10468.1|10437.7|10433.7|10476.9|10472.9|10427.7|10423.7|446
1648517100000|2022-03-29 01:25:00|10437.6|10433.6|10437.2|10433.2|10445.7|10441.7|10413.3|10409.3|372
1648517400000|2022-03-29 01:30:00|10435.7|10431.7|10407.4|10403.4|10436.1|10432.1|10406.4|10402.4|232
1648517700000|2022-03-29 01:35:00|10410.4|10406.4|10422.6|10418.6|10428.5|10424.5|10406.4|10401.3|240
1648518000000|2022-03-29 01:40:00|10422.8|10418.8|10385.5|10381.5|10425.4|10421.3|10380|10376|574
1648518300000|2022-03-29 01:45:00|10383.4|10379.4|10361.6|10357.6|10384.9|10380.9|10348.2|10344.2|776
1648518600000|2022-03-29 01:50:00|10361.4|10357.4|10379.4|10375.4|10379.7|10375.7|10361.4|10357.4|344
1648518900000|2022-03-29 01:55:00|10379.8|10375.8|10409.1|10405.1|10420.7|10416.7|10379.8|10375.8|568
1648519200000|2022-03-29 02:00:00|10409.5|10405.5|10411.7|10407.7|10429.5|10425.5|10408.5|10404.5|258
1648519500000|2022-03-29 02:05:00|10414.7|10410.7|10382.2|10378.2|10415.9|10411.9|10378.2|10374.2|386
1648519800000|2022-03-29 02:10:00|10382.5|10378.5|10387.1|10383.1|10389.6|10385.6|10374|10370|279
1648520100000|2022-03-29 02:15:00|10387.6|10383.6|10391.9|10387.9|10397.3|10393.3|10378.1|10374.1|167
1648520400000|2022-03-29 02:20:00|10391.6|10387.6|10380|10376|10391.6|10387.6|10377.3|10373.3|214
1648520700000|2022-03-29 02:25:00|10380.3|10376.3|10383.2|10379.2|10400.3|10396.3|10372.3|10368.3|324
1648521000000|2022-03-29 02:30:00|10383.3|10379.3|10386.8|10382.8|10407.3|10403.3|10383.3|10379.3|204
1648521300000|2022-03-29 02:35:00|10386.6|10382.6|10408.8|10404.8|10412.3|10408.3|10377.8|10373.8|264
1648521600000|2022-03-29 02:40:00|10408|10404|10423.2|10419.2|10424.1|10420.1|10396.8|10392.8|211
1648521900000|2022-03-29 02:45:00|10425.1|10421.1|10419.1|10415.1|10453.7|10448.4|10416.4|10412.4|501
1648522200000|2022-03-29 02:50:00|10418.6|10414.6|10436.2|10432.2|10442.5|10437.5|10406.2|10402.2|262
1648522500000|2022-03-29 02:55:00|10435.8|10431.8|10438.3|10434.3|10448.2|10444.2|10427.6|10423.6|238
1648522800000|2022-03-29 03:00:00|10437.6|10433.6|10455.9|10451.9|10461|10457|10436.8|10432.8|290
1648523100000|2022-03-29 03:05:00|10456|10452|10453.1|10449.1|10472.6|10468.1|10449.6|10445.6|291
1648523400000|2022-03-29 03:10:00|10453.6|10449.6|10432.6|10428.6|10454.4|10450.1|10418.8|10414.8|341
1648523700000|2022-03-29 03:15:00|10433.3|10429.3|10439.4|10435.4|10458.9|10454.9|10432.9|10428.9|281
1648524000000|2022-03-29 03:20:00|10438.8|10434.8|10429.6|10425.6|10449.6|10445.6|10412.9|10408.9|337
1648524300000|2022-03-29 03:25:00|10429.1|10425.1|10441.5|10437.5|10442.8|10438.8|10416.1|10412.1|183
1648524600000|2022-03-29 03:30:00|10441.3|10437.3|10451.8|10447.8|10467.7|10462.4|10441.3|10435.7|321
1648524900000|2022-03-29 03:35:00|10452.3|10448.3|10437.1|10433.1|10453.2|10449.2|10434.3|10430.3|137
1648525200000|2022-03-29 03:40:00|10437.5|10433.5|10422.9|10418.9|10447.6|10443.6|10422.5|10418.5|173
1648525500000|2022-03-29 03:45:00|10422.5|10418.5|10420.7|10416.7|10426.9|10422.9|10415.4|10411.4|193
1648525800000|2022-03-29 03:50:00|10420.4|10416.4|10415.7|10411.7|10421.4|10417.4|10399.1|10395.1|234
1648526100000|2022-03-29 03:55:00|10415.5|10411.5|10401.6|10397.6|10415.5|10411.5|10399.6|10395.6|131
1648526400000|2022-03-29 04:00:00|10401.4|10397.4|10404.9|10400.9|10413.4|10409.4|10400.4|10396.4|175
1648526700000|2022-03-29 04:05:00|10405.8|10401.8|10418.2|10414.2|10425.3|10421.3|10405.3|10400.8|152
1648527000000|2022-03-29 04:10:00|10418.9|10414.9|10420.4|10416.4|10421.9|10417.9|10416.6|10412.6|43
1648527300000|2022-03-29 04:15:00|10420|10416|10422.7|10418.7|10425.7|10421.7|10417.3|10413.3|68
1648527600000|2022-03-29 04:20:00|10422.8|10418.8|10416.9|10412.9|10423.2|10419.2|10416.1|10412.1|57
1648527900000|2022-03-29 04:25:00|10416.8|10412.8|10409.3|10405.3|10419.2|10415.2|10404.8|10400.8|126
1648528200000|2022-03-29 04:30:00|10409.8|10405.8|10369.9|10365.9|10410.6|10406.6|10367.2|10363.2|829
1648528500000|2022-03-29 04:35:00|10369.2|10365.2|10390.4|10386.4|10398.2|10394.2|10368.5|10364.5|209
1648528800000|2022-03-29 04:40:00|10390|10386|10383.8|10379.8|10397|10393|10378|10374|126
1648529100000|2022-03-29 04:45:00|10382.8|10378.8|10384.3|10380.3|10390.7|10386.2|10380.8|10376.8|118
1648529400000|2022-03-29 04:50:00|10383.9|10379.9|10378.8|10374.8|10385.7|10381.7|10372.2|10368.2|113
1648529700000|2022-03-29 04:55:00|10379.5|10375.5|10371.4|10367.4|10382.3|10378.3|10365.9|10361.9|121
1648530000000|2022-03-29 05:00:00|10371.2|10367.2|10384.2|10380.2|10387.2|10383.2|10366.5|10362.5|209
1648530300000|2022-03-29 05:05:00|10383.7|10379.7|10385|10381|10387.7|10383.7|10381.7|10377.7|173
1648530600000|2022-03-29 05:10:00|10384.5|10380.5|10423.2|10419.2|10423.8|10419.8|10373.2|10369.2|426
1648530900000|2022-03-29 05:15:00|10423.7|10419.7|10418.9|10414.9|10438.5|10434.5|10411.6|10407.6|450
1648531200000|2022-03-29 05:20:00|10418.2|10414.2|10407.8|10403.8|10432|10428|10403.8|10399.3|269
1648531500000|2022-03-29 05:25:00|10408.2|10404.2|10413|10409|10426|10422|10408.2|10404.2|162
1648531800000|2022-03-29 05:30:00|10412.7|10408.7|10457.4|10453.4|10463.3|10459.3|10406|10402|521
1648532100000|2022-03-29 05:35:00|10458.3|10454.3|10458|10454|10461.4|10457.4|10443.8|10439.8|313
1648532400000|2022-03-29 05:40:00|10457.8|10453.8|10483.5|10479.5|10484.2|10479.9|10451.2|10446.5|476
1648532700000|2022-03-29 05:45:00|10483.9|10479.9|10505.4|10501.4|10508.8|10504.8|10482|10478|827
1648533000000|2022-03-29 05:50:00|10505.8|10501.8|10490.7|10486.7|10510.4|10506.4|10471.7|10467.7|674
1648533300000|2022-03-29 05:55:00|10490.3|10486.3|10488.4|10484.4|10490.3|10486.3|10467.1|10463.1|871
1648533600000|2022-03-29 06:00:00|10488.1|10484.1|10477|10473|10490.3|10485.1|10462.9|10457.5|393
1648533900000|2022-03-29 06:05:00|10476.9|10472.9|10463.6|10459.6|10494.6|10490.6|10461.7|10457.7|456
1648534200000|2022-03-29 06:10:00|10463.9|10459.9|10450.3|10446.3|10475.3|10470.5|10447.4|10443.1|439
1648534500000|2022-03-29 06:15:00|10449.5|10445.5|10454|10450|10457.3|10453.3|10434.7|10430.7|410
1648534800000|2022-03-29 06:20:00|10453.9|10449.9|10430.4|10426.4|10475.9|10471.9|10429.6|10425.6|603
1648535100000|2022-03-29 06:25:00|10430.1|10426.1|10428.3|10424.3|10435.2|10431.2|10412.4|10408.4|386
1648535400000|2022-03-29 06:30:00|10428.8|10424.8|10443.4|10439.4|10445.4|10441.4|10411.5|10407.5|425
1648535700000|2022-03-29 06:35:00|10443.5|10439.5|10457.3|10453.3|10467.8|10463.8|10441.9|10437.9|394
1648536000000|2022-03-29 06:40:00|10457.6|10453.6|10445.2|10441.2|10474.5|10470.5|10443.9|10439.9|359
1648536300000|2022-03-29 06:45:00|10446.4|10442.4|10465|10461|10469.6|10465.6|10445.9|10441.9|202
1648536600000|2022-03-29 06:50:00|10465.1|10461.1|10454.1|10450.1|10481|10477|10452.6|10447.1|301
1648536900000|2022-03-29 06:55:00|10454.6|10450.6|10437.6|10433.6|10470.7|10466.7|10436.3|10432.3|363
1648537200000|2022-03-29 07:00:00|10436.6|10432.6|10434|10430|10444.2|10440.2|10423.2|10419.2|598
1648537500000|2022-03-29 07:05:00|10434.2|10430.2|10467.2|10463.2|10467.2|10463.2|10433.7|10429.7|340
1648537800000|2022-03-29 07:10:00|10466.3|10462.3|10473.1|10469.1|10473.8|10469.8|10448.1|10444.1|282
1648538100000|2022-03-29 07:15:00|10473.6|10469.6|10496.8|10492.8|10520.9|10516.9|10471.8|10467.8|1159
1648538400000|2022-03-29 07:20:00|10497.3|10493.3|10529.2|10525.2|10532.5|10528.5|10497.3|10493.3|733
1648538700000|2022-03-29 07:25:00|10528.9|10524.9|10495.1|10491.1|10530.7|10526.7|10491.8|10487.8|660
1648539000000|2022-03-29 07:30:00|10495|10491|10501|10497|10509.8|10505.8|10468.8|10463.8|541
1648539300000|2022-03-29 07:35:00|10500.7|10496.7|10492.4|10488.4|10526.4|10522.4|10490.4|10486.4|686
1648539600000|2022-03-29 07:40:00|10492.2|10488.2|10507.8|10503.8|10523.6|10519.6|10482.5|10478.5|383
1648539900000|2022-03-29 07:45:00|10506.3|10502.3|10518.8|10514.8|10525.5|10521.5|10505.3|10501.3|228
1648540200000|2022-03-29 07:50:00|10519.3|10515.3|10575.7|10571.7|10579.1|10575.1|10519.3|10515.3|1430
1648540500000|2022-03-29 07:55:00|10575.3|10571.3|10567.6|10563.6|10590|10586|10555.6|10551.6|871
1648540800000|2022-03-29 08:00:00|10568.5|10564.5|10605.2|10601.2|10606.2|10601.6|10568.5|10564.5|1220
1648541100000|2022-03-29 08:05:00|10604.9|10600.9|10622.8|10618.8|10628.9|10624.9|10601.9|10597.9|1304
1648541400000|2022-03-29 08:10:00|10622.7|10618.7|10637|10633|10652.2|10648.2|10620.5|10616.5|1505
1648541700000|2022-03-29 08:15:00|10636.9|10632.9|10610.5|10606.5|10639.6|10635.6|10599.2|10595.2|1075
1648542000000|2022-03-29 08:20:00|10610.6|10606.6|10596.9|10592.9|10624.4|10620.4|10591.2|10587.2|716
1648542300000|2022-03-29 08:25:00|10596.7|10592.7|10586.6|10582.6|10621.4|10616.1|10582.2|10578.2|1332
1648542600000|2022-03-29 08:30:00|10586.2|10582.2|10646.5|10642.5|10646.5|10642.5|10577.7|10573.7|1142
1648542900000|2022-03-29 08:35:00|10646|10642|10634.7|10630.7|10646.3|10642.3|10611.5|10607.5|714
1648543200000|2022-03-29 08:40:00|10634.2|10630.2|10616.6|10612.6|10641.3|10637.3|10614|10610|818
1648543500000|2022-03-29 08:45:00|10617.1|10613.1|10623.7|10619.7|10638.2|10634.2|10609.7|10605.2|576
1648543800000|2022-03-29 08:50:00|10624|10620|10612.2|10608.2|10630.7|10626.7|10608.4|10604.4|512
1648544100000|2022-03-29 08:55:00|10612.1|10608.1|10634.5|10630.5|10646.8|10642.8|10601.3|10597.3|553
1648544400000|2022-03-29 09:00:00|10634.6|10630.6|10692.6|10688.6|10700.9|10696.9|10624.8|10620.8|972
1648544700000|2022-03-29 09:05:00|10692.2|10688.2|10611.2|10607.2|10692.6|10688.6|10583|10577.5|2812
1648545000000|2022-03-29 09:10:00|10610.7|10606.7|10509.7|10505.7|10613.4|10608.6|10508.2|10504.2|2235
1648545300000|2022-03-29 09:15:00|10509.4|10505.4|10473|10469|10542.4|10538.4|10455.5|10451.5|2111
1648545600000|2022-03-29 09:20:00|10473.7|10469.7|10469|10465|10517.3|10513.3|10466.9|10462.9|1075
1648545900000|2022-03-29 09:25:00|10469.2|10465.2|10528.8|10524.8|10543.4|10537.6|10459.3|10455.3|1376
1648546200000|2022-03-29 09:30:00|10527.7|10523.7|10503.9|10499.9|10528.3|10524.3|10469|10465|942
1648546500000|2022-03-29 09:35:00|10504.3|10500.3|10476.3|10472.3|10511.3|10507.3|10471|10467|676
1648546800000|2022-03-29 09:40:00|10476.7|10472.7|10517.5|10513.5|10531.9|10526.5|10464|10460|799
1648547100000|2022-03-29 09:45:00|10517.7|10513.7|10539.4|10535.4|10563.3|10559.3|10515.2|10511.2|843
1648547400000|2022-03-29 09:50:00|10541.2|10537.2|10543.2|10539.2|10558.6|10554.6|10528.8|10524.8|609
1648547700000|2022-03-29 09:55:00|10543.6|10539.6|10564.4|10560.4|10571.9|10567.9|10529.7|10525.7|597
1648548000000|2022-03-29 10:00:00|10565.3|10561.3|10519|10515|10573.9|10569.9|10515.8|10511.8|856
1648548300000|2022-03-29 10:05:00|10519.8|10515.8|10557.5|10553.5|10571.6|10567.6|10519.8|10515.8|666
1648548600000|2022-03-29 10:10:00|10557|10553|10583.2|10579.2|10598.1|10594|10543.8|10539.8|669
1648548900000|2022-03-29 10:15:00|10582.8|10578.8|10601|10597|10613.6|10609.6|10572.6|10568.6|668
1648549200000|2022-03-29 10:20:00|10601.5|10597.5|10660|10656|10660|10656|10599.5|10595|836
1648549500000|2022-03-29 10:25:00|10659.9|10655.9|10686.4|10682.4|10688|10682.7|10628.3|10623.1|892
1648549800000|2022-03-29 10:30:00|10686.7|10682.7|10690.3|10686.3|10715.3|10710.3|10675.1|10671.1|1214
1648550100000|2022-03-29 10:35:00|10690.6|10686.6|10659.1|10655.1|10690.8|10686.8|10647.6|10643.6|885
1648550400000|2022-03-29 10:40:00|10659|10655|10635.6|10631.6|10659.8|10655.8|10627.4|10623|509
1648550700000|2022-03-29 10:45:00|10634.7|10630.7|10618.8|10614.8|10634.7|10630.7|10607.4|10602.2|462
1648551000000|2022-03-29 10:50:00|10619.2|10615.2|10610.6|10606.6|10644.6|10640.6|10602.8|10598.8|605
1648551300000|2022-03-29 10:55:00|10610.3|10606.3|10609.9|10605.9|10613.7|10609.7|10598.4|10594.4|408
1648551600000|2022-03-29 11:00:00|10612.3|10608.3|10614.8|10610.8|10623.7|10619.7|10600.6|10596.6|401
1648551900000|2022-03-29 11:05:00|10614.9|10610.9|10652.6|10648.6|10670.8|10666.6|10614.9|10610.9|840
1648552200000|2022-03-29 11:10:00|10651.6|10647.6|10672.8|10668.8|10680.5|10676.5|10650.2|10646.2|440
1648552500000|2022-03-29 11:15:00|10673.5|10669.5|10666.7|10662.7|10674.1|10669.5|10634.5|10630.5|581
1648552800000|2022-03-29 11:20:00|10667.1|10663.1|10668.9|10664.9|10699.1|10695.1|10660.5|10655.5|873
1648553100000|2022-03-29 11:25:00|10670.3|10666.3|10654.7|10650.7|10686.3|10682.3|10646.4|10642.4|515
1648553400000|2022-03-29 11:30:00|10654.6|10650.6|10678.3|10674.3|10688.9|10684.9|10639|10635|856
1648553700000|2022-03-29 11:35:00|10678.2|10674.2|10622.2|10618.2|10678.2|10674.2|10613|10609|1475
1648554000000|2022-03-29 11:40:00|10621.4|10617.4|10554.3|10550.3|10625.9|10621.6|10501.4|10495.8|3448
1648554300000|2022-03-29 11:45:00|10554|10550|10300.9|10296.9|10554|10550|10300|10295.2|5901
1648554600000|2022-03-29 11:50:00|10300.4|10296.4|10182.4|10178.4|10321.5|10317.5|10007.1|10001|10660
1648554900000|2022-03-29 11:55:00|10183.3|10179.3|10267.5|10263.5|10324.5|10320|10153.4|10147.8|5937
1648555200000|2022-03-29 12:00:00|10267.3|10263.3|10150|10146|10277|10271.4|10139.5|10134.5|4234
1648555500000|2022-03-29 12:05:00|10149.7|10145.7|10041.5|10037.5|10160.6|10156.6|10040.8|10036.8|5376
1648555800000|2022-03-29 12:10:00|10041.4|10037.4|10118.1|10114.1|10121.7|10116.9|10020.5|10014.7|4301
1648556100000|2022-03-29 12:15:00|10118.4|10114.4|10088.9|10084.9|10120.1|10116.1|10059.2|10055.2|2381
1648556400000|2022-03-29 12:20:00|10088.6|10084.6|10019.1|10015.1|10088.6|10084.6|9982.9|9978.9|4349
1648556700000|2022-03-29 12:25:00|10019.8|10015.8|10013.4|10009.4|10074.8|10070.8|10007.6|10002.9|3153
1648557000000|2022-03-29 12:30:00|10012.7|10008.7|9823.8|9819.8|10021.5|10017.5|9798|9794|9636
1648557300000|2022-03-29 12:35:00|9822.3|9818.3|9900.1|9896.1|9935.1|9930.3|9820.4|9816.4|5858
1648557600000|2022-03-29 12:40:00|9901.4|9897.4|9893.2|9889.2|9925.1|9919.6|9877.7|9873.3|2325
1648557900000|2022-03-29 12:45:00|9893.5|9889.5|9964.9|9960.9|9975.3|9971.3|9879.2|9874.6|4697
1648558200000|2022-03-29 12:50:00|9965.1|9961.1|9991.7|9987.7|10019.6|10015.6|9950.7|9946.7|4080
1648558500000|2022-03-29 12:55:00|9990.6|9986.6|9956.8|9952.8|9996.4|9992.4|9944.6|9940.6|2171
1648558800000|2022-03-29 13:00:00|9954.9|9950.9|9949.4|9945.4|9962.2|9958.2|9881.9|9875.9|4551
1648559100000|2022-03-29 13:05:00|9949.9|9945.9|9990|9986|10003.8|9999.8|9912.6|9908.6|2975
1648559400000|2022-03-29 13:10:00|9989.1|9985.1|9901.6|9897.6|9990|9986|9883.7|9879.7|2805
1648559700000|2022-03-29 13:15:00|9901.3|9897.3|9923.7|9919.7|9970.6|9966.6|9898.9|9894.9|2150
1648560000000|2022-03-29 13:20:00|9923.3|9919.3|9925.9|9921.9|9965.1|9961.1|9913.2|9909.2|2176
1648560300000|2022-03-29 13:25:00|9925.7|9921.7|9896.4|9892.4|9953.1|9949.1|9892.6|9888.6|2265
1648560600000|2022-03-29 13:30:00|9895.8|9891.8|9889.1|9885.1|9909|9905|9861.1|9857.1|3390
1648560900000|2022-03-29 13:35:00|9889.5|9885.5|9913|9909|9938.2|9934.2|9877.6|9873.6|3440
1648561200000|2022-03-29 13:40:00|9911.2|9907.2|9952.9|9948.9|9954.2|9950.2|9883.1|9879.1|2776
1648561500000|2022-03-29 13:45:00|9953.7|9949.7|10023.7|10019.7|10044.4|10040.4|9953.7|9949.7|4518
1648561800000|2022-03-29 13:50:00|10024|10020|9980.6|9976.6|10038.7|10034.7|9978.5|9974.5|2659
1648562100000|2022-03-29 13:55:00|9979.9|9975.9|10059.4|10055.4|10070.1|10066.1|9979.6|9975.6|2904
1648562400000|2022-03-29 14:00:00|10058.6|10054.6|10058.3|10054.3|10063|10059|10002|9998|2802
1648562700000|2022-03-29 14:05:00|10057.8|10053.8|10016.7|10012.7|10060.5|10056.5|10005.6|10001.6|2754
1648563000000|2022-03-29 14:10:00|10019.2|10015.2|10082.2|10078.2|10083.3|10079.3|9988.3|9984.3|3741
1648563300000|2022-03-29 14:15:00|10081.5|10077.5|10134.9|10130.9|10135|10131|10071|10067|3687
1648563600000|2022-03-29 14:20:00|10135.4|10131.4|10141.1|10137.1|10180.7|10176.7|10129|10125|3551
1648563900000|2022-03-29 14:25:00|10141.2|10137.2|10132.6|10128.6|10163.8|10159.8|10120.7|10116.7|1850
1648564200000|2022-03-29 14:30:00|10133.8|10129.8|10146.1|10142.1|10150.3|10146.3|10118.7|10114.7|2463
1648564500000|2022-03-29 14:35:00|10143.3|10139.3|10188.4|10184.4|10194.9|10190.9|10121.7|10117.7|3197
1648564800000|2022-03-29 14:40:00|10188.9|10184.9|10206.6|10202.6|10251.7|10247.7|10155.1|10151.1|5440
1648565100000|2022-03-29 14:45:00|10206.5|10202.5|10220.8|10216.8|10237.1|10233.1|10185.3|10181.3|3260
1648565400000|2022-03-29 14:50:00|10221.1|10217.1|10225.5|10221.5|10263.2|10259.2|10209.2|10205.2|2741
1648565700000|2022-03-29 14:55:00|10224.5|10220.5|10223.1|10219.1|10247.4|10243.4|10202.6|10198.6|3551
1648566000000|2022-03-29 15:00:00|10222.1|10218.1|10247.1|10243.1|10250.3|10246.3|10211.9|10207.9|1983
1648566300000|2022-03-29 15:05:00|10247.2|10243.2|10185|10181|10249.5|10245.5|10178.7|10174.7|2237
1648566600000|2022-03-29 15:10:00|10184.5|10180.5|10236.5|10232.5|10241.8|10237.8|10183|10179|2359
1648566900000|2022-03-29 15:15:00|10236.3|10232.3|10190|10186|10236.3|10232.3|10174.6|10170.6|2017
1648567200000|2022-03-29 15:20:00|10191.1|10187.1|10256.7|10252.7|10261.4|10257.4|10186.5|10182.5|2700
1648567500000|2022-03-29 15:25:00|10256|10252|10271.4|10267.4|10288.1|10284.1|10226.5|10222.5|3525
1648567800000|2022-03-29 15:30:00|10272.1|10268.1|10242.7|10238.7|10272.4|10268.4|10231.5|10227.5|2070
1648568100000|2022-03-29 15:35:00|10242.6|10238.6|10227.3|10223.3|10245.2|10241.2|10199.1|10195.1|2108
1648568400000|2022-03-29 15:40:00|10227.7|10223.7|10194.2|10190.2|10234.4|10230.4|10191.5|10187.5|1707
1648568700000|2022-03-29 15:45:00|10194.5|10190.5|10216.2|10212.2|10221.6|10217.6|10189.9|10185.9|1425
1648569000000|2022-03-29 15:50:00|10215.9|10211.9|10196.5|10192.5|10219.5|10215.5|10191.1|10187.1|1208
1648569300000|2022-03-29 15:55:00|10196.8|10192.8|10158.7|10154.7|10197.3|10193.3|10147|10143|1734
1648569600000|2022-03-29 16:00:00|10156.6|10152.6|10164.4|10160.4|10197.3|10191.6|10156.6|10152.6|1478
1648569900000|2022-03-29 16:05:00|10165.5|10161.5|10135.1|10131.1|10185.3|10181.3|10128.9|10124.9|1731
1648570200000|2022-03-29 16:10:00|10134.8|10130.8|10129.7|10125.7|10141.9|10137.9|10120.4|10116.4|1869
1648570500000|2022-03-29 16:15:00|10130.8|10126.8|10171.5|10167.5|10175.1|10171.1|10123.2|10119.2|1894
1648570800000|2022-03-29 16:20:00|10171.8|10167.8|10204.7|10200.7|10207.1|10203.1|10150.7|10146.7|1774
1648571100000|2022-03-29 16:25:00|10204.9|10200.9|10229.1|10225.1|10230.8|10226.8|10181.7|10177.7|1339
1648571400000|2022-03-29 16:30:00|10229.8|10225.8|10248.5|10244.5|10258.1|10254.1|10224.3|10220.3|1961
1648571700000|2022-03-29 16:35:00|10248.6|10244.6|10266.2|10262.2|10270.7|10266.7|10230.6|10226.6|1615
1648572000000|2022-03-29 16:40:00|10265.9|10261.9|10289.1|10285.1|10302.7|10298.7|10263.7|10259.7|1912
1648572300000|2022-03-29 16:45:00|10287.7|10283.7|10240.9|10236.9|10288.9|10284.9|10229.2|10225.2|1911
1648572600000|2022-03-29 16:50:00|10240.2|10236.2|10236.2|10232.2|10278.6|10274.6|10232.2|10228.2|1200
1648572900000|2022-03-29 16:55:00|10235.2|10231.2|10225.6|10221.6|10252.3|10248.3|10218.4|10214.4|1168
1648573200000|2022-03-29 17:00:00|10225.2|10221.2|10205.6|10201.6|10225.2|10221.2|10194.5|10190.5|1133
1648573500000|2022-03-29 17:05:00|10205.7|10201.7|10232.8|10228.8|10245.1|10241.1|10203.1|10199.1|990
1648573800000|2022-03-29 17:10:00|10233.5|10229.5|10277.8|10273.8|10279.1|10275.1|10224.7|10220.7|1122
1648574100000|2022-03-29 17:15:00|10277.5|10273.5|10304.5|10300.5|10312.5|10308.5|10276.8|10272.8|1354
1648574400000|2022-03-29 17:20:00|10303.5|10299.5|10323.5|10319.5|10364.9|10360.9|10303.1|10299.1|2541
1648574700000|2022-03-29 17:25:00|10323.8|10319.8|10318.3|10314.3|10326|10322|10295.8|10291.8|1115
1648575000000|2022-03-29 17:30:00|10319|10315|10337.4|10333.4|10342.2|10338.2|10302.2|10298.2|1522
1648575300000|2022-03-29 17:35:00|10338.5|10334.5|10349.5|10345.5|10362.1|10358.1|10338.5|10334.5|1602
1648575600000|2022-03-29 17:40:00|10349.8|10345.8|10345.3|10341.3|10360.2|10356.2|10329.6|10325.6|1146
1648575900000|2022-03-29 17:45:00|10345.5|10341.5|10410.7|10406.7|10413.6|10409.6|10339.2|10335.2|2506
1648576200000|2022-03-29 17:50:00|10410.5|10406.5|10406.2|10402.2|10438.4|10434.4|10398.7|10394.7|2904
1648576500000|2022-03-29 17:55:00|10407.6|10403.6|10394.2|10390.2|10413.2|10409.2|10388.5|10384.5|1303
1648576800000|2022-03-29 18:00:00|10393.8|10389.8|10384.4|10380.4|10395.2|10391.2|10378.9|10374.9|943
1648577100000|2022-03-29 18:05:00|10384.7|10380.7|10405.3|10401.3|10426|10422|10381.7|10377.7|1547
1648577400000|2022-03-29 18:10:00|10405|10401|10403|10399|10420.2|10416.2|10396.6|10392.6|1170
1648577700000|2022-03-29 18:15:00|10403.7|10399.7|10451|10447|10476.9|10472.9|10402.1|10398.1|2594
1648578000000|2022-03-29 18:20:00|10451.3|10447.3|10398.8|10394.8|10462.8|10458.8|10398.2|10394.2|2034
1648578300000|2022-03-29 18:25:00|10399.2|10395.2|10363.7|10359.7|10425.7|10421.7|10341.6|10336.8|7178
1648578600000|2022-03-29 18:30:00|10366.1|10362.1|10307.5|10303.5|10378|10374|10295.4|10291.4|2130
1648578900000|2022-03-29 18:35:00|10308|10304|10329.3|10325.3|10332.8|10328.8|10288.7|10284.7|938
1648579200000|2022-03-29 18:40:00|10329.8|10325.8|10335.7|10331.7|10355.1|10351.1|10328.3|10324.3|815
1648579500000|2022-03-29 18:45:00|10332.9|10328.9|10342.2|10338.2|10343.4|10339.4|10326|10322|486
1648579800000|2022-03-29 18:50:00|10342.9|10338.9|10367.4|10363.4|10369.7|10365.7|10329.9|10325.9|692
1648580100000|2022-03-29 18:55:00|10367.3|10363.3|10372.7|10368.7|10380.1|10376.1|10365.8|10361.8|382
1648580400000|2022-03-29 19:00:00|10373.1|10369.1|10380.8|10376.8|10397.8|10393.8|10372.7|10368.7|710
1648580700000|2022-03-29 19:05:00|10381.5|10377.5|10398|10394|10398.9|10394.9|10381.5|10377.5|365
1648581000000|2022-03-29 19:10:00|10398.4|10394.4|10399.5|10395.5|10413.4|10409.4|10394.3|10390.3|507
1648581300000|2022-03-29 19:15:00|10399.1|10395.1|10388.5|10384.5|10404|10400|10387.9|10383.9|440
1648581600000|2022-03-29 19:20:00|10389.6|10385.6|10403.2|10399.2|10404.4|10400.4|10383.2|10379.2|464
1648581900000|2022-03-29 19:25:00|10404.6|10400.6|10401.8|10397.8|10412.2|10408.2|10398.3|10394.3|239
1648582200000|2022-03-29 19:30:00|10401.6|10397.6|10407.9|10403.9|10414.4|10410.4|10401.3|10397.3|292
1648582500000|2022-03-29 19:35:00|10409.7|10405.7|10396.9|10392.9|10412.6|10408.6|10394.1|10390.1|445
1648582800000|2022-03-29 19:40:00|10398.9|10394.9|10409.8|10405.8|10410.3|10406.3|10396.1|10392.1|319
1648583100000|2022-03-29 19:45:00|10409.1|10405.1|10421|10417|10430.5|10426.5|10406|10402|455
1648583400000|2022-03-29 19:50:00|10420.9|10416.9|10434.2|10430.2|10437.5|10433.5|10417.6|10413.6|485
1648583700000|2022-03-29 19:55:00|10433.8|10429.8|10434.7|10430.7|10448.5|10444.5|10426.1|10422.1|528
1648584000000|2022-03-29 20:00:00|10435.2|10431.2|10437.5|10433.5|10440.3|10436.3|10428.7|10424.7|310
1648584300000|2022-03-29 20:05:00|10437.2|10433.2|10438.7|10434.7|10445.4|10441.4|10435.3|10431.3|118
1648584600000|2022-03-29 20:10:00|10439.2|10435.2|10436.2|10432.2|10441.5|10437.5|10431.7|10427.7|178
1648584900000|2022-03-29 20:15:00|10436.4|10432.4|10422.9|10418.9|10441.2|10437.2|10419.8|10415.8|505
1648585200000|2022-03-29 20:20:00|10423.3|10419.3|10435.5|10431.5|10440|10436|10418.9|10414.9|122
1648585500000|2022-03-29 20:25:00|10435.3|10431.3|10434.4|10430.4|10438.6|10431.4|10423.3|10417.9|411
1648585800000|2022-03-29 20:30:00|10436.8|10428.8|10458.1|10454.1|10467.8|10462.5|10435.9|10427.9|444
1648586100000|2022-03-29 20:35:00|10457.6|10453.6|10450.9|10446.9|10466.7|10461.1|10448.7|10442.4|306
1648586400000|2022-03-29 20:40:00|10449.9|10445.9|10463.9|10459.9|10469.3|10465.3|10449.9|10445.9|299
1648586700000|2022-03-29 20:45:00|10464.1|10460.1|10458|10454|10466.2|10460.6|10455.1|10451.1|249
1648587000000|2022-03-29 20:50:00|10458.8|10454.8|10469.5|10465.5|10473.9|10468.6|10458.3|10453.8|186
1648587300000|2022-03-29 20:55:00|10469.2|10465.2|10457.3|10449.3|10475|10470.7|10447.7|10440.7|200
1648591200000|2022-03-29 22:00:00|10430.3|10422.3|10427.5|10419.5|10457|10449|10423.8|10418.3|281
1648591500000|2022-03-29 22:05:00|10427.8|10419.8|10423|10419|10429.3|10425.3|10400.1|10394.1|281
1648591800000|2022-03-29 22:10:00|10423.3|10419.3|10478.8|10474.8|10492.8|10484.8|10420.8|10414.5|421
1648592100000|2022-03-29 22:15:00|10478.4|10474.4|10456.6|10452.6|10478.6|10474.4|10456.1|10452.1|85
1648592400000|2022-03-29 22:20:00|10455.7|10451.7|10469.2|10465.2|10477.7|10473.7|10442.3|10437.2|123
1648592700000|2022-03-29 22:25:00|10468.7|10464.7|10466.2|10462.2|10472.3|10467.3|10463.2|10459.2|93
1648593000000|2022-03-29 22:30:00|10467.8|10459.8|10474.8|10470.8|10477.4|10472.6|10450.3|10446.3|150
1648593300000|2022-03-29 22:35:00|10474.6|10470.6|10473.4|10469.4|10487.5|10483.5|10472.9|10468.9|82
1648593600000|2022-03-29 22:40:00|10473.9|10469.9|10482.6|10478.6|10487.7|10483.1|10462.9|10454.9|94
1648593900000|2022-03-29 22:45:00|10482.2|10478.2|10485.5|10481.5|10486.2|10482.2|10458.2|10450.2|130
1648594200000|2022-03-29 22:50:00|10485.7|10481.7|10547.7|10543.7|10606.3|10601.3|10484.5|10480.5|758
1648594500000|2022-03-29 22:55:00|10550.2|10542.2|10590.7|10586.7|10603.7|10598.4|10536.2|10532.2|460
1648594800000|2022-03-29 23:00:00|10589.7|10585.7|10558.3|10554.3|10592.5|10587.2|10556.9|10552.9|260
1648595100000|2022-03-29 23:05:00|10559.1|10555.1|10563|10559|10567.6|10563.6|10546.6|10542.3|205
1648595400000|2022-03-29 23:10:00|10562.5|10558.5|10575.8|10571.8|10578.9|10573.8|10557.5|10551.5|137
1648595700000|2022-03-29 23:15:00|10575.9|10571.9|10587.4|10583.4|10587.8|10583.8|10574.9|10568.6|149
1648596000000|2022-03-29 23:20:00|10588.7|10580.7|10572.3|10564.3|10592.1|10587.4|10560.1|10556.1|195
1648596300000|2022-03-29 23:25:00|10572.2|10564.2|10552.3|10548.3|10579.2|10573.2|10552.3|10547.1|134
1648596600000|2022-03-29 23:30:00|10551.6|10547.6|10556.5|10552.5|10557.8|10552.6|10536.8|10532.1|184
1648596900000|2022-03-29 23:35:00|10557|10553|10545.7|10541.7|10568.5|10563.5|10541.1|10537.1|127
1648597200000|2022-03-29 23:40:00|10545.6|10541.6|10551.3|10547.3|10555.2|10551.2|10538.6|10534.6|158
1648597500000|2022-03-29 23:45:00|10551.6|10547.6|10554.3|10550.3|10556.1|10551.9|10546.4|10542.4|47
1648597800000|2022-03-29 23:50:00|10553.4|10549.4|10549.6|10545.6|10555.8|10551.6|10547.2|10543.2|71
1648598100000|2022-03-29 23:55:00|10549.3|10545.3|10562.6|10554.6|10570.9|10564.9|10549.3|10544.6|171
1648598400000|2022-03-30 00:00:00|10562.9|10554.9|10491.4|10483.4|10587.7|10581.5|10441.1|10435.6|1495
1648598700000|2022-03-30 00:05:00|10491.1|10483.1|10492.5|10484.5|10515.9|10511.9|10466.6|10461.6|556
1648599000000|2022-03-30 00:10:00|10492.3|10484.3|10469.6|10465.6|10502.8|10496.4|10463.9|10459.9|357
1648599300000|2022-03-30 00:15:00|10469.7|10465.7|10464.5|10460.5|10481.1|10477.1|10459.9|10455.9|342
1648599600000|2022-03-30 00:20:00|10464.4|10460.4|10489.3|10485.3|10491.8|10487.8|10445.7|10441.7|439
1648599900000|2022-03-30 00:25:00|10488.7|10484.7|10500.3|10496.3|10501.3|10497.3|10479.3|10475|167
1648600200000|2022-03-30 00:30:00|10501.3|10497.3|10491|10487|10506.7|10502.7|10468|10463.2|299
1648600500000|2022-03-30 00:35:00|10489.5|10485.5|10490|10486|10501.7|10497.7|10482|10478|184
1648600800000|2022-03-30 00:40:00|10489.6|10485.6|10499.8|10495.8|10506.3|10502.3|10481.9|10477.9|228
1648601100000|2022-03-30 00:45:00|10497.8|10493.8|10495.9|10491.9|10509.3|10505.3|10493.4|10489.4|123
1648601400000|2022-03-30 00:50:00|10496.3|10492.3|10501.4|10497.4|10505.1|10501.1|10491.6|10487.6|111
1648601700000|2022-03-30 00:55:00|10500.9|10496.9|10541.4|10537.4|10544.4|10540.4|10500.9|10496.9|462
1648602000000|2022-03-30 01:00:00|10542.3|10538.3|10481.2|10477.2|10542.4|10538.4|10475.2|10471.2|969
1648602300000|2022-03-30 01:05:00|10482.5|10474.5|10451|10447|10493|10489|10449|10444.1|387
1648602600000|2022-03-30 01:10:00|10450.8|10446.8|10458.3|10454.3|10461.3|10456.3|10413.9|10409.9|1084
1648602900000|2022-03-30 01:15:00|10457.6|10453.6|10449.1|10445.1|10458|10454|10415.9|10411.1|546
1648603200000|2022-03-30 01:20:00|10450.4|10446.4|10442.7|10438.7|10476.2|10472.2|10439.9|10435.9|483
1648603500000|2022-03-30 01:25:00|10442.9|10438.9|10427.5|10423.5|10458.6|10454.6|10406|10402|625
1648603800000|2022-03-30 01:30:00|10428|10424|10420.2|10416.2|10435.5|10430.2|10409.5|10403.7|435
1648604100000|2022-03-30 01:35:00|10420.3|10416.3|10418.1|10414.1|10430.2|10426.2|10398|10394|324
1648604400000|2022-03-30 01:40:00|10417.8|10413.8|10413.3|10409.3|10436.5|10432.5|10413|10409|353
1648604700000|2022-03-30 01:45:00|10413.8|10409.8|10404.3|10400.3|10425.3|10421.3|10389.7|10385.7|518
1648605000000|2022-03-30 01:50:00|10406.3|10402.3|10464.7|10460.7|10472.9|10468.9|10399.8|10395.8|676
1648605300000|2022-03-30 01:55:00|10465.1|10461.1|10425.7|10421.7|10469.1|10465.1|10421.7|10417.7|424
1648605600000|2022-03-30 02:00:00|10425.4|10421.4|10451.4|10447.4|10458.9|10454.9|10422|10418|267
1648605900000|2022-03-30 02:05:00|10451.7|10447.7|10462.2|10458.2|10463.7|10459.7|10435.9|10431.9|241
1648606200000|2022-03-30 02:10:00|10463.2|10459.2|10452.6|10448.6|10463.5|10459.5|10443.6|10438.5|124
1648606500000|2022-03-30 02:15:00|10453.1|10449.1|10445|10441|10453.8|10449.5|10438|10434|100
1648606800000|2022-03-30 02:20:00|10444.9|10440.9|10421.8|10417.8|10450.3|10445|10412.8|10408.3|360
1648607100000|2022-03-30 02:25:00|10424.1|10416.1|10409.7|10405.7|10424.6|10420.6|10408.7|10404.7|176
1648607400000|2022-03-30 02:30:00|10409.4|10405.4|10423.9|10419.9|10447.8|10443.8|10399.7|10395.7|544
1648607700000|2022-03-30 02:35:00|10422.4|10418.4|10421.9|10417.9|10431.5|10427.5|10406.4|10402.4|301
1648608000000|2022-03-30 02:40:00|10422.5|10418.5|10429.5|10425.5|10430|10425.5|10413.9|10409.9|140
1648608300000|2022-03-30 02:45:00|10429.2|10425.2|10453.2|10449.2|10457.6|10453.6|10428.5|10424.5|333
1648608600000|2022-03-30 02:50:00|10452.5|10448.5|10440.9|10436.9|10454.2|10450.2|10424.5|10420.5|212
1648608900000|2022-03-30 02:55:00|10440.6|10436.6|10427.9|10423.9|10452.1|10447.5|10417.3|10413.3|226
1648609200000|2022-03-30 03:00:00|10426.3|10422.3|10440.6|10436.6|10445.9|10441.9|10424.9|10420.3|132
1648609500000|2022-03-30 03:05:00|10441.1|10437.1|10446.1|10442.1|10463.6|10459.6|10435.7|10431.3|304
1648609800000|2022-03-30 03:10:00|10445.1|10441.1|10417.5|10413.5|10451.7|10447.7|10414.4|10410.4|294
1648610100000|2022-03-30 03:15:00|10417.4|10413.4|10412.5|10408.5|10426.4|10420.9|10403.4|10398.2|291
1648610400000|2022-03-30 03:20:00|10413.9|10409.9|10428.5|10424.5|10430.8|10425.9|10412.5|10406|248
1648610700000|2022-03-30 03:25:00|10428.2|10424.2|10427|10423|10435|10430.7|10421|10417|108
1648611000000|2022-03-30 03:30:00|10427.5|10423.5|10419|10415|10430.8|10425|10416.1|10412.1|90
1648611300000|2022-03-30 03:35:00|10418.5|10414.5|10404.1|10400.1|10419.6|10414.5|10403.8|10399.6|133
1648611600000|2022-03-30 03:40:00|10403.9|10399.9|10409.8|10405.8|10418.3|10413.8|10402.6|10398.6|152
1648611900000|2022-03-30 03:45:00|10409.3|10405.3|10419.5|10415.5|10421.5|10416|10406.6|10401.1|112
1648612200000|2022-03-30 03:50:00|10420.2|10416.2|10439.2|10435.2|10446.2|10440.7|10420.2|10414.5|233
1648612500000|2022-03-30 03:55:00|10439.5|10435.5|10439.8|10435.8|10447.4|10443.4|10436.8|10432.8|136
1648612800000|2022-03-30 04:00:00|10440.5|10436.5|10438.6|10434.6|10444.2|10438.7|10428.3|10422.5|112
1648613100000|2022-03-30 04:05:00|10438.1|10434.1|10434.4|10430.4|10440.7|10435|10432.1|10427.4|48
1648613400000|2022-03-30 04:10:00|10434.1|10430.1|10421.6|10417.6|10437.6|10433.4|10419.6|10415.6|101
1648613700000|2022-03-30 04:15:00|10422.9|10418.9|10424|10420|10426.1|10422.1|10418.1|10414.1|72
1648614000000|2022-03-30 04:20:00|10424.4|10420.4|10434|10430|10437|10433|10420|10416|107
1648614300000|2022-03-30 04:25:00|10434.4|10430.4|10450.7|10446.7|10458.2|10451.7|10429|10423|273
1648614600000|2022-03-30 04:30:00|10449.6|10445.6|10442.8|10438.8|10454|10449.8|10440.3|10436.3|116
1648614900000|2022-03-30 04:35:00|10440.3|10436.3|10448.8|10444.8|10450.9|10446.9|10440.3|10436.3|54
1648615200000|2022-03-30 04:40:00|10449.3|10445.3|10454.6|10450.6|10456.2|10452.2|10444.8|10438.8|106
1648615500000|2022-03-30 04:45:00|10454.7|10450.7|10454.7|10450.7|10461.4|10457.4|10449.2|10445.2|126
1648615800000|2022-03-30 04:50:00|10455.2|10451.2|10458.7|10454.7|10460|10455.7|10451.4|10447.4|93
1648616100000|2022-03-30 04:55:00|10458.8|10454.8|10451.7|10447.7|10460.9|10456.9|10451.7|10447.7|74
1648616400000|2022-03-30 05:00:00|10452|10448|10426.5|10422.5|10452.2|10448.2|10426|10420.6|159
1648616700000|2022-03-30 05:05:00|10426.8|10422.8|10426.3|10422.3|10436|10432|10424.9|10420.9|126
1648617000000|2022-03-30 05:10:00|10426.4|10422.4|10425.2|10421.2|10428.8|10424.8|10419.6|10415.6|89
1648617300000|2022-03-30 05:15:00|10426.1|10422.1|10423.1|10419.1|10426.7|10422.7|10417.9|10413.9|106
1648617600000|2022-03-30 05:20:00|10423.7|10419.7|10427.4|10423.4|10431.1|10427.1|10422.6|10418.6|79
1648617900000|2022-03-30 05:25:00|10426.9|10422.9|10426.7|10422.7|10433.4|10429.4|10423.5|10419.5|80
1648618200000|2022-03-30 05:30:00|10428.3|10420.3|10445|10441|10446|10442|10412.5|10408.5|275
1648618500000|2022-03-30 05:35:00|10445.3|10441.3|10455.3|10451.3|10461.8|10457.8|10444.6|10439.1|292
1648618800000|2022-03-30 05:40:00|10454.6|10450.6|10436.9|10432.9|10461.1|10457.1|10426.9|10422.9|290
1648619100000|2022-03-30 05:45:00|10436.7|10432.7|10447.3|10443.3|10448.4|10444.4|10428.7|10423.4|154
1648619400000|2022-03-30 05:50:00|10447.8|10443.8|10427.1|10423.1|10459.5|10455.5|10425.8|10421.8|227
1648619700000|2022-03-30 05:55:00|10426.6|10422.6|10456.5|10452.5|10458.8|10454.8|10426.1|10422.1|330
1648620000000|2022-03-30 06:00:00|10456.3|10452.3|10485.1|10481.1|10497|10490|10432.1|10428.1|908
1648620300000|2022-03-30 06:05:00|10485.3|10481.3|10495.9|10491.9|10506.9|10502.9|10473.2|10469.2|328
1648620600000|2022-03-30 06:10:00|10495.6|10491.6|10476|10472|10499.7|10495.7|10471.7|10467.7|302
1648620900000|2022-03-30 06:15:00|10476.5|10472.5|10488.7|10484.7|10496.2|10492.2|10468.9|10464.9|428
1648621200000|2022-03-30 06:20:00|10488.3|10484.3|10520|10516|10537.4|10533.4|10487|10483|819
1648621500000|2022-03-30 06:25:00|10521|10517|10504|10500|10535.4|10531.4|10502.6|10498.6|390
1648621800000|2022-03-30 06:30:00|10506|10502|10497.9|10493.9|10518|10514|10487.9|10483.9|773
1648622100000|2022-03-30 06:35:00|10499.1|10495.1|10521.4|10517.4|10527.7|10523.7|10494.8|10490.8|393
1648622400000|2022-03-30 06:40:00|10521.7|10517.7|10543.2|10539.2|10547.2|10543.2|10514.4|10510.4|563
1648622700000|2022-03-30 06:45:00|10543.6|10539.6|10552.4|10548.4|10578.9|10574.9|10543.6|10539.6|1198
1648623000000|2022-03-30 06:50:00|10553.4|10549.4|10602.7|10598.7|10607.2|10602.2|10545.9|10541.9|1070
1648623300000|2022-03-30 06:55:00|10602.4|10598.4|10632|10628|10641.2|10637.2|10596.2|10591.2|1645
1648623600000|2022-03-30 07:00:00|10632.3|10628.3|10611.6|10607.6|10654|10650|10607.2|10603.2|1353
1648623900000|2022-03-30 07:05:00|10612|10608|10599.8|10595.8|10630.6|10626.6|10593.6|10589.6|711
1648624200000|2022-03-30 07:10:00|10600.3|10596.3|10595.7|10591.7|10614.5|10610.5|10588.7|10584.7|547
1648624500000|2022-03-30 07:15:00|10596.1|10592.1|10594.2|10590.2|10614.4|10610.4|10588.2|10584.2|402
1648624800000|2022-03-30 07:20:00|10592.7|10588.7|10608.7|10604.7|10625.7|10621.7|10581.2|10577.2|594
1648625100000|2022-03-30 07:25:00|10608.9|10604.9|10600.3|10596.3|10616|10612|10582.9|10578.9|439
1648625400000|2022-03-30 07:30:00|10600|10596|10583.6|10579.6|10617.3|10613.3|10573.5|10569.5|455
1648625700000|2022-03-30 07:35:00|10583.1|10579.1|10576.4|10572.4|10589.5|10585.5|10563.4|10559.4|435
1648626000000|2022-03-30 07:40:00|10575.8|10571.8|10582.1|10578.1|10611.1|10607.1|10568.1|10564.1|434
1648626300000|2022-03-30 07:45:00|10582.6|10578.6|10579.9|10575.9|10590.4|10586.4|10568.4|10564.4|396
1648626600000|2022-03-30 07:50:00|10581.9|10577.9|10572.4|10568.4|10583.4|10579.4|10566.4|10562.4|273
1648626900000|2022-03-30 07:55:00|10572.7|10568.7|10561.1|10557.1|10578.4|10574.4|10549.5|10545.5|644
1648627200000|2022-03-30 08:00:00|10562.2|10558.2|10541.4|10537.4|10573.5|10569.5|10514.5|10510.5|1135
1648627500000|2022-03-30 08:05:00|10542.1|10538.1|10523.3|10519.3|10543.3|10539.3|10516.8|10512.8|506
1648627800000|2022-03-30 08:10:00|10523.6|10519.6|10543.7|10539.7|10549.6|10545.6|10513.6|10509.6|627
1648628100000|2022-03-30 08:15:00|10543.2|10539.2|10510.4|10506.4|10553.2|10549.2|10491.1|10487.1|1015
1648628400000|2022-03-30 08:20:00|10510.1|10506.1|10506|10502|10515.6|10511.6|10486.9|10482.9|730
1648628700000|2022-03-30 08:25:00|10507|10503|10539.3|10535.3|10554.2|10550.2|10504|10500|1580
1648629000000|2022-03-30 08:30:00|10539.7|10535.7|10569.3|10565.3|10572.8|10568.8|10529.2|10525.2|938
1648629300000|2022-03-30 08:35:00|10569.2|10565.2|10562.6|10558.6|10575|10571|10550.8|10546.8|485
1648629600000|2022-03-30 08:40:00|10562.1|10558.1|10595.3|10591.3|10603.6|10599.6|10558.6|10554.6|776
1648629900000|2022-03-30 08:45:00|10594.8|10590.8|10580.3|10576.3|10598.8|10594.8|10556.6|10552.6|675
1648630200000|2022-03-30 08:50:00|10580.9|10576.9|10572.7|10568.7|10587.4|10583.4|10564.1|10560.1|401
1648630500000|2022-03-30 08:55:00|10572.6|10568.6|10589.4|10585.4|10601.7|10597.7|10569.1|10565.1|388
1648630800000|2022-03-30 09:00:00|10589|10585|10613.2|10609.2|10632.9|10628.9|10588.9|10584.9|1112
1648631100000|2022-03-30 09:05:00|10614.5|10610.5|10624.8|10620.8|10655.2|10651.2|10610.2|10606.2|1610
1648631400000|2022-03-30 09:10:00|10625.2|10621.2|10630.6|10626.6|10646.8|10642.8|10621.6|10617.6|834
1648631700000|2022-03-30 09:15:00|10631.1|10627.1|10631.4|10627.4|10637.4|10633.4|10620.6|10616.6|521
1648632000000|2022-03-30 09:20:00|10631.9|10627.9|10611.9|10607.9|10631.9|10627.9|10607.6|10603.6|646
1648632300000|2022-03-30 09:25:00|10611.4|10607.4|10583.6|10579.6|10620.8|10616.8|10583.3|10579.3|475
1648632600000|2022-03-30 09:30:00|10584.3|10580.3|10595.3|10591.3|10599.8|10595.8|10573.8|10569.8|561
1648632900000|2022-03-30 09:35:00|10593.8|10589.8|10558.9|10554.9|10595.9|10591.9|10555.4|10551.4|767
1648633200000|2022-03-30 09:40:00|10559.2|10555.2|10557.1|10553.1|10574.8|10570.8|10545.1|10541.1|714
1648633500000|2022-03-30 09:45:00|10556.9|10552.9|10584.4|10580.4|10588.9|10584.9|10553.7|10549.7|543
1648633800000|2022-03-30 09:50:00|10584.1|10580.1|10532.2|10528.2|10587.2|10583.2|10523.2|10519.2|608
1648634100000|2022-03-30 09:55:00|10531.2|10527.2|10557.5|10553.5|10560.8|10556.8|10530.7|10526.7|543
1648634400000|2022-03-30 10:00:00|10557.3|10553.3|10559|10555|10598.9|10594.9|10550|10546|1508
1648634700000|2022-03-30 10:05:00|10558.3|10554.3|10558.1|10554.1|10560.1|10556.1|10537.5|10533.5|587
1648635000000|2022-03-30 10:10:00|10558.4|10554.4|10532.1|10528.1|10558.6|10554.6|10511.8|10507.6|722
1648635300000|2022-03-30 10:15:00|10531.1|10527.1|10534|10530|10567.6|10563.6|10530.6|10526.6|624
1648635600000|2022-03-30 10:20:00|10534.4|10530.4|10542.7|10538.7|10550.9|10546.9|10521.2|10517.2|473
1648635900000|2022-03-30 10:25:00|10543.4|10539.4|10536|10532|10557.3|10553.3|10535|10531|238
1648636200000|2022-03-30 10:30:00|10536.3|10532.3|10537.8|10533.8|10544.5|10540.5|10531.8|10527.8|154
1648636500000|2022-03-30 10:35:00|10536.6|10532.6|10567.4|10563.4|10578.5|10574|10533.3|10529.3|436
1648636800000|2022-03-30 10:40:00|10567.1|10563.1|10551.9|10547.9|10573.4|10569.4|10536.7|10532.7|469
1648637100000|2022-03-30 10:45:00|10552.9|10548.9|10587.1|10583.1|10591.1|10587.1|10550.9|10546.9|538
1648637400000|2022-03-30 10:50:00|10587.7|10583.7|10616.5|10612.5|10621.5|10617.5|10586.6|10582.6|759
1648637700000|2022-03-30 10:55:00|10616.7|10612.7|10612.3|10608.3|10619.5|10615.5|10596.5|10592.5|603
1648638000000|2022-03-30 11:00:00|10612|10608|10601.7|10597.7|10623.8|10619.8|10589.7|10585.7|908
1648638300000|2022-03-30 11:05:00|10600.3|10596.3|10629.1|10625.1|10637|10633|10575.6|10571.6|1463
1648638600000|2022-03-30 11:10:00|10628.8|10624.8|10621.6|10617.6|10631.6|10627.6|10598.4|10594.4|775
1648638900000|2022-03-30 11:15:00|10622.1|10618.1|10637.9|10633.9|10644.9|10640.9|10613.4|10609.4|717
1648639200000|2022-03-30 11:20:00|10637.8|10633.8|10627.4|10623.4|10646.4|10642.4|10623.4|10619.4|568
1648639500000|2022-03-30 11:25:00|10626.6|10622.6|10618.9|10614.9|10654.4|10650.4|10615.2|10611.2|1006
1648639800000|2022-03-30 11:30:00|10619.2|10615.2|10605.7|10601.7|10632|10628|10594.3|10590.3|721
1648640100000|2022-03-30 11:35:00|10606|10602|10606.5|10602.5|10617.2|10613.2|10595|10591|603
1648640400000|2022-03-30 11:40:00|10606.1|10602.1|10598.1|10594.1|10610|10606|10589.9|10585.9|505
1648640700000|2022-03-30 11:45:00|10597.8|10593.8|10586.7|10582.7|10603.8|10599.8|10570.7|10566.7|708
1648641000000|2022-03-30 11:50:00|10587.1|10583.1|10576.4|10572.4|10605.7|10601.7|10570.4|10566.4|1021
1648641300000|2022-03-30 11:55:00|10575.9|10571.9|10568.2|10564.2|10616.2|10612.2|10548.4|10543.5|2930
1648641600000|2022-03-30 12:00:00|10571.7|10567.7|10600.3|10596.3|10600.3|10596.3|10552|10548|1369
1648641900000|2022-03-30 12:05:00|10600.8|10596.8|10608|10604|10613.6|10609.6|10580.6|10576.6|622
1648642200000|2022-03-30 12:10:00|10608.1|10604.1|10675.1|10671.1|10681.8|10677.8|10606.5|10602.5|2354
1648642500000|2022-03-30 12:15:00|10675.4|10671.4|10652.2|10648.2|10680.1|10676.1|10622.4|10618.4|1914
1648642800000|2022-03-30 12:20:00|10652.7|10648.7|10694.2|10690.2|10694.2|10690.2|10648.4|10644.4|1068
1648643100000|2022-03-30 12:25:00|10692.9|10688.9|10665.7|10661.7|10697.2|10693.2|10651.4|10647.4|953
1648643400000|2022-03-30 12:30:00|10666.4|10662.4|10657.5|10653.5|10671.7|10667.7|10634.7|10630.3|912
1648643700000|2022-03-30 12:35:00|10657.3|10653.3|10639.8|10635.8|10671.8|10667.8|10634.5|10630.5|1221
1648644000000|2022-03-30 12:40:00|10639.5|10635.5|10645.8|10641.8|10647.5|10643.5|10621.3|10617|985
1648644300000|2022-03-30 12:45:00|10644.8|10640.8|10635.6|10631.6|10663.6|10659.6|10634.1|10630.1|1174
1648644600000|2022-03-30 12:50:00|10636.3|10632.3|10652.1|10648.1|10656.1|10652.1|10615.3|10611.3|1259
1648644900000|2022-03-30 12:55:00|10651.7|10647.7|10715.6|10711.6|10735.6|10731.6|10648.6|10644.6|3669
1648645200000|2022-03-30 13:00:00|10714.1|10710.1|10728.7|10724.7|10745.7|10741.7|10710.4|10706.4|2760
1648645500000|2022-03-30 13:05:00|10729.7|10725.7|10753|10749|10760.2|10756.2|10718.4|10714.4|2534
1648645800000|2022-03-30 13:10:00|10753.2|10749.2|10751.3|10747.3|10759.8|10755.8|10725.8|10721.8|1904
1648646100000|2022-03-30 13:15:00|10751.7|10747.7|10733.5|10729.5|10771.6|10767.6|10733.5|10729.5|1925
1648646400000|2022-03-30 13:20:00|10734.5|10730.5|10707.4|10703.4|10737.1|10733.1|10689.6|10685.6|4135
1648646700000|2022-03-30 13:25:00|10707.1|10703.1|10706.1|10702.1|10716.2|10712.2|10668.2|10664.2|2430
1648647000000|2022-03-30 13:30:00|10706.7|10702.7|10728.7|10724.7|10736.5|10732.5|10684.4|10680.4|1960
1648647300000|2022-03-30 13:35:00|10729.9|10725.9|10767.4|10763.4|10784|10780|10729.9|10725.9|3649
1648647600000|2022-03-30 13:40:00|10768.4|10764.4|10750.5|10746.5|10778.5|10774.5|10737.8|10733.8|1805
1648647900000|2022-03-30 13:45:00|10750.8|10746.8|10738.3|10734.3|10784.8|10780.8|10730.9|10726.9|2015
1648648200000|2022-03-30 13:50:00|10738.6|10734.6|10783.1|10779.1|10800.4|10796.4|10719.8|10715.8|2388
1648648500000|2022-03-30 13:55:00|10783.4|10779.4|10766.7|10762.7|10790.4|10786.4|10754.9|10750.9|2086
1648648800000|2022-03-30 14:00:00|10768.4|10764.4|10748|10744|10783.2|10779.2|10741.9|10737.9|1544
1648649100000|2022-03-30 14:05:00|10748.5|10744.5|10729.3|10725.3|10784|10780|10722.3|10718.3|2029
1648649400000|2022-03-30 14:10:00|10729|10725|10755.6|10751.6|10773.2|10769.2|10725.3|10721.3|2951
1648649700000|2022-03-30 14:15:00|10754.6|10750.6|10721.8|10717.8|10767.3|10763.3|10717.1|10713.1|2108
1648650000000|2022-03-30 14:20:00|10720.3|10716.3|10752.4|10748.4|10757.9|10753.9|10716.6|10712.6|1472
1648650300000|2022-03-30 14:25:00|10752.2|10748.2|10742.2|10738.2|10754.6|10750.6|10731.4|10727.4|1279
1648650600000|2022-03-30 14:30:00|10742.4|10738.4|10691|10687|10752.4|10748.4|10675|10671|4394
1648650900000|2022-03-30 14:35:00|10691.5|10687.5|10688.2|10684.2|10710.7|10706.7|10675.2|10671.2|2258
1648651200000|2022-03-30 14:40:00|10688.8|10684.8|10697.3|10693.3|10721.7|10717.7|10679.8|10675.8|2040
1648651500000|2022-03-30 14:45:00|10698|10694|10704.8|10700.8|10740.5|10736.5|10697.1|10693.1|2285
1648651800000|2022-03-30 14:50:00|10705.1|10701.1|10725.6|10721.6|10736.3|10732.3|10701.3|10697.3|1669
1648652100000|2022-03-30 14:55:00|10726.1|10722.1|10759.1|10755.1|10773.7|10769.7|10714.6|10710.6|2765
1648652400000|2022-03-30 15:00:00|10759.2|10755.2|10781.4|10777.4|10784.5|10780.5|10748.7|10744.7|2141
1648652700000|2022-03-30 15:05:00|10783|10779|10747.3|10743.3|10787.2|10783.2|10741.3|10737.3|2141
1648653000000|2022-03-30 15:10:00|10747.8|10743.8|10747|10743|10758.7|10754.7|10728.3|10724.3|1423
1648653300000|2022-03-30 15:15:00|10748.3|10744.3|10703.9|10699.9|10750.3|10746.3|10692.1|10688.1|1949
1648653600000|2022-03-30 15:20:00|10702.9|10698.9|10664.3|10660.3|10722.4|10718.4|10635.8|10631.8|3842
1648653900000|2022-03-30 15:25:00|10662.9|10658.9|10692.9|10688.9|10707.7|10703.7|10639.6|10635.6|4436
1648654200000|2022-03-30 15:30:00|10693.9|10689.9|10697.7|10693.7|10703.9|10699.9|10681.9|10677.9|2251
1648654500000|2022-03-30 15:35:00|10698|10694|10699.7|10695.7|10701.7|10697.7|10668.5|10664.5|2094
1648654800000|2022-03-30 15:40:00|10698.3|10694.3|10707.1|10703.1|10717|10713|10693|10689|1463
1648655100000|2022-03-30 15:45:00|10707|10703|10708|10704|10720|10716|10689.5|10685.5|1279
1648655400000|2022-03-30 15:50:00|10706.5|10702.5|10724.6|10720.6|10737.4|10733.4|10706|10702|1440
1648655700000|2022-03-30 15:55:00|10724.9|10720.9|10727.4|10723.4|10740.3|10736.3|10714.1|10710.1|1379
1648656000000|2022-03-30 16:00:00|10726.9|10722.9|10710.4|10706.4|10734.7|10730.7|10693.2|10689.2|1421
1648656300000|2022-03-30 16:05:00|10709.5|10705.5|10716|10712|10724.7|10720.7|10699.2|10695.2|1205
1648656600000|2022-03-30 16:10:00|10716.3|10712.3|10723.3|10719.3|10729.7|10725.7|10701.3|10697.3|1164
1648656900000|2022-03-30 16:15:00|10723.7|10719.7|10721.6|10717.6|10735|10731|10711|10707|1081
1648657200000|2022-03-30 16:20:00|10722|10718|10687.3|10683.3|10724.5|10720.5|10681.3|10677.3|1478
1648657500000|2022-03-30 16:25:00|10685.8|10681.8|10663.4|10659.4|10690.7|10686.7|10654.9|10650.9|1591
1648657800000|2022-03-30 16:30:00|10663.6|10659.6|10663.7|10659.7|10678.4|10674.4|10657.7|10653.7|1615
1648658100000|2022-03-30 16:35:00|10664.2|10660.2|10588.9|10584.9|10665.7|10661.7|10573|10569|4258
1648658400000|2022-03-30 16:40:00|10587.9|10583.9|10609.2|10605.2|10617.9|10613.9|10581.5|10577.5|2129
1648658700000|2022-03-30 16:45:00|10609.3|10605.3|10616.6|10612.6|10632.5|10628.5|10599.2|10595.2|1518
1648659000000|2022-03-30 16:50:00|10616.5|10612.5|10599.4|10595.4|10620.8|10616.8|10588.5|10584.5|1171
1648659300000|2022-03-30 16:55:00|10599.1|10595.1|10605.1|10601.1|10620.9|10616.9|10588.6|10584.6|1613
1648659600000|2022-03-30 17:00:00|10604.1|10600.1|10602.4|10598.4|10618.4|10614.4|10577.2|10573.2|1511
1648659900000|2022-03-30 17:05:00|10602.9|10598.9|10627|10623|10629|10625|10601.4|10597.4|1447
1648660200000|2022-03-30 17:10:00|10627.2|10623.2|10654.8|10650.8|10654.8|10650.8|10623.5|10619.5|1264
1648660500000|2022-03-30 17:15:00|10655|10651|10647|10643|10666.3|10662.3|10646|10642|1123
1648660800000|2022-03-30 17:20:00|10646.2|10642.2|10641|10637|10654|10650|10633.6|10629.6|1011
1648661100000|2022-03-30 17:25:00|10642.5|10638.5|10625.1|10621.1|10649|10645|10616.6|10612.6|1297
1648661400000|2022-03-30 17:30:00|10624.8|10620.8|10598.2|10594.2|10625.4|10621.4|10593.4|10589.4|1203
1648661700000|2022-03-30 17:35:00|10597.2|10593.2|10635.1|10631.1|10637.2|10633.2|10593.3|10589.3|1272
1648662000000|2022-03-30 17:40:00|10634.9|10630.9|10628.5|10624.5|10650.5|10646.5|10621.7|10617.7|938
1648662300000|2022-03-30 17:45:00|10627.9|10623.9|10630.4|10626.4|10645.2|10641.2|10627.5|10623.5|1241
1648662600000|2022-03-30 17:50:00|10632|10628|10622|10618|10634.4|10630.4|10610.7|10606.7|930
1648662900000|2022-03-30 17:55:00|10621.5|10617.5|10655.6|10651.6|10655.6|10651.6|10612.5|10608.5|933
1648663200000|2022-03-30 18:00:00|10655|10651|10626.1|10622.1|10655|10651|10608.8|10604.8|1238
1648663500000|2022-03-30 18:05:00|10626.8|10622.8|10623.1|10619.1|10638.4|10634.4|10622.6|10618.6|1257
1648663800000|2022-03-30 18:10:00|10622.4|10618.4|10657.1|10653.1|10660.7|10656.7|10614.1|10610.1|1373
1648664100000|2022-03-30 18:15:00|10657.4|10653.4|10665.4|10661.4|10665.9|10661.9|10638.7|10634.7|1647
1648664400000|2022-03-30 18:20:00|10664.5|10660.5|10685.3|10681.3|10696.8|10692.8|10663.5|10659.5|2925
1648664700000|2022-03-30 18:25:00|10684.8|10680.8|10710.6|10706.6|10726.6|10722.6|10680.5|10676.5|5169
1648665000000|2022-03-30 18:30:00|10711|10707|10702.1|10698.1|10712.5|10708.5|10692.8|10688.8|2062
1648665300000|2022-03-30 18:35:00|10702.4|10698.4|10702.6|10698.6|10707.6|10703.6|10698.9|10694.9|625
1648665600000|2022-03-30 18:40:00|10702.2|10698.2|10688|10684|10702.2|10698.2|10687.5|10683.5|663
1648665900000|2022-03-30 18:45:00|10688.4|10684.4|10696.5|10692.5|10697.4|10693.4|10680.4|10676.4|551
1648666200000|2022-03-30 18:50:00|10697.2|10693.2|10689.2|10685.2|10697.3|10693.3|10682.5|10678.5|565
1648666500000|2022-03-30 18:55:00|10689.1|10685.1|10686.6|10682.6|10694.6|10690.6|10680.6|10676.6|1163
1648666800000|2022-03-30 19:00:00|10686|10682|10679.3|10675.3|10689.6|10685.6|10679.3|10675.3|306
1648667100000|2022-03-30 19:05:00|10678.9|10674.9|10667.1|10663.1|10682.8|10678.8|10665.6|10661.6|398
1648667400000|2022-03-30 19:10:00|10666.9|10662.9|10664|10660|10668.2|10664.2|10657.2|10653.2|439
1648667700000|2022-03-30 19:15:00|10657.2|10653.2|10647.8|10643.8|10661.5|10657.5|10647.5|10643.5|1053
1648668000000|2022-03-30 19:20:00|10648.8|10644.8|10648.3|10644.3|10653|10649|10636.1|10632.1|830
1648668300000|2022-03-30 19:25:00|10648.6|10644.6|10649|10645|10655.1|10651.1|10635.6|10631.6|428
1648668600000|2022-03-30 19:30:00|10649.6|10645.6|10649.6|10645.6|10660.8|10656.8|10648.6|10644.6|273
1648668900000|2022-03-30 19:35:00|10650.6|10646.6|10654.4|10650.4|10667.1|10663.1|10648.4|10644.4|295
1648669200000|2022-03-30 19:40:00|10655.1|10651.1|10662.5|10658.5|10662.5|10658.5|10650|10646|155
1648669500000|2022-03-30 19:45:00|10662.9|10658.9|10653.3|10649.3|10664.7|10660.7|10652.7|10648.7|187
1648669800000|2022-03-30 19:50:00|10653|10649|10660.7|10656.7|10661.3|10657.3|10645.3|10641.3|244
1648670100000|2022-03-30 19:55:00|10659.8|10655.8|10647.5|10643.5|10668.1|10664.1|10647.1|10643.1|279
1648670400000|2022-03-30 20:00:00|10647.8|10643.8|10675.1|10671.1|10676.1|10672.1|10645.5|10641.5|377
1648670700000|2022-03-30 20:05:00|10673.8|10669.8|10672.9|10668.9|10680.4|10676.4|10668.4|10664.4|104
1648671000000|2022-03-30 20:10:00|10673.6|10669.6|10683.2|10679.2|10684.4|10680.4|10669.9|10665.9|158
1648671300000|2022-03-30 20:15:00|10683.4|10679.4|10661.9|10657.9|10683.4|10679.4|10660.4|10656.4|174
1648671600000|2022-03-30 20:20:00|10662.2|10658.2|10668.8|10664.8|10671.5|10667.5|10653|10649|299
1648671900000|2022-03-30 20:25:00|10668.5|10664.5|10670.5|10666.5|10672.8|10668.8|10662|10658|118
1648672200000|2022-03-30 20:30:00|10669.3|10665.3|10684|10680|10684.3|10680.3|10667.3|10663.3|114
1648672500000|2022-03-30 20:35:00|10683.8|10679.8|10677.6|10673.6|10687.6|10683.6|10676|10672|130
1648672800000|2022-03-30 20:40:00|10677.3|10673.3|10686.9|10682.9|10687.9|10683.9|10675.3|10671.3|180
1648673100000|2022-03-30 20:45:00|10687.4|10683.4|10651|10647|10691.9|10687.9|10648.7|10644.7|223
1648673400000|2022-03-30 20:50:00|10650.7|10646.7|10673.2|10669.2|10674.5|10670.5|10649.9|10645.9|193
1648673700000|2022-03-30 20:55:00|10673.4|10669.4|10672|10668|10681.3|10677.3|10664.2|10660.2|245
1648677600000|2022-03-30 22:00:00|10675.5|10671.5|10681.5|10677.5|10692.2|10685.5|10674.2|10668.7|201
1648677900000|2022-03-30 22:05:00|10681.3|10677.3|10659.6|10655.6|10684.1|10680.1|10657|10652.5|150
1648678200000|2022-03-30 22:10:00|10664.4|10656.4|10671.8|10667.8|10676.3|10671.3|10662|10656.4|36
1648678500000|2022-03-30 22:15:00|10675.1|10667.1|10675.1|10671.1|10676.6|10672.6|10666.8|10662.8|44
1648678800000|2022-03-30 22:20:00|10674.7|10670.7|10675.7|10671.7|10681.1|10677.1|10670.9|10665.7|56
1648679100000|2022-03-30 22:25:00|10675.2|10671.2|10662.9|10658.9|10676.1|10671.9|10660.7|10654.4|93
1648679400000|2022-03-30 22:30:00|10663.5|10659.5|10658|10654|10668.9|10664.9|10654.9|10649.2|68
1648679700000|2022-03-30 22:35:00|10657.9|10653.9|10666.3|10658.3|10666.3|10658.7|10656.7|10652.7|38
1648680000000|2022-03-30 22:40:00|10667.5|10659.5|10662.5|10658.5|10667.5|10660|10658|10654|18
1648680300000|2022-03-30 22:45:00|10663.5|10659.5|10663.6|10659.6|10668|10664|10663|10659|26
1648680600000|2022-03-30 22:50:00|10663.9|10659.9|10667.3|10659.3|10667.3|10663.1|10659.1|10653.8|30
1648680900000|2022-03-30 22:55:00|10667.2|10659.2|10667.2|10663.2|10672.7|10668.7|10665.6|10659.2|31
1648681200000|2022-03-30 23:00:00|10667.6|10663.6|10673.5|10669.5|10674.4|10670.4|10667.6|10663.6|68
1648681500000|2022-03-30 23:05:00|10673.2|10669.2|10676|10672|10683.4|10679|10672.9|10668.9|63
1648681800000|2022-03-30 23:10:00|10676.3|10672.3|10692.1|10688.1|10695.5|10691.5|10676.3|10672.3|119
1648682100000|2022-03-30 23:15:00|10691.6|10687.6|10683.5|10679.5|10695|10691|10681.3|10676|66
1648682400000|2022-03-30 23:20:00|10683.6|10679.6|10681.4|10677.4|10685.1|10681.1|10679.1|10675.1|39
1648682700000|2022-03-30 23:25:00|10681.3|10677.3|10685.6|10681.6|10687.6|10683.6|10681.3|10677.1|33
1648683000000|2022-03-30 23:30:00|10685.2|10681.2|10681.9|10677.9|10686.1|10682.1|10681.6|10677.6|34
1648683300000|2022-03-30 23:35:00|10681.6|10677.6|10681|10677|10687.1|10683.1|10680.9|10676.9|22
1648683600000|2022-03-30 23:40:00|10680.7|10676.7|10674.2|10670.2|10681|10677|10667.2|10663.2|165
1648683900000|2022-03-30 23:45:00|10674.5|10670.5|10676.5|10672.5|10679.2|10675.2|10672.7|10667.8|29
1648684200000|2022-03-30 23:50:00|10677|10673|10676.1|10672.1|10678.6|10674.6|10673.5|10668.5|46
1648684500000|2022-03-30 23:55:00|10675.4|10671.4|10679.9|10675.9|10683.1|10679.1|10673.9|10669.9|58
1648684800000|2022-03-31 00:00:00|10680.3|10676.3|10632.9|10628.9|10707.6|10703.3|10629.6|10625.6|1118
1648685100000|2022-03-31 00:05:00|10634.6|10626.6|10640.1|10636.1|10651.9|10647.9|10627.1|10623.1|447
1648685400000|2022-03-31 00:10:00|10640.4|10636.4|10410.7|10406.7|10644.4|10640.4|10409.7|10402.8|4385
1648685700000|2022-03-31 00:15:00|10409.7|10405.7|10367.9|10363.9|10483.3|10476.5|10356.6|10351.5|3171
1648686000000|2022-03-31 00:20:00|10368.9|10364.9|10327.5|10319.5|10369.7|10365.7|10305.8|10298|3008
1648686300000|2022-03-31 00:25:00|10328|10320|10237.2|10233.2|10345|10338.6|10133.8|10125.8|4645
1648686600000|2022-03-31 00:30:00|10236.9|10232.9|10220.8|10212.8|10241.1|10236.4|10154.1|10149.1|3586
1648686900000|2022-03-31 00:35:00|10220.5|10212.5|10204.8|10196.8|10224.3|10217.6|10144.6|10139.6|2154
1648687200000|2022-03-31 00:40:00|10204.6|10196.6|10269.9|10265.9|10280|10276|10198.1|10190.3|2371
1648687500000|2022-03-31 00:45:00|10270.4|10266.4|10277.2|10273.2|10328.1|10324.1|10267.8|10263.6|2607
1648687800000|2022-03-31 00:50:00|10279.3|10275.3|10275.6|10271.6|10301|10297|10270.8|10265.8|1099
1648688100000|2022-03-31 00:55:00|10275.8|10271.8|10288.1|10284.1|10288.1|10284.1|10215.3|10209.1|1943
1648688400000|2022-03-31 01:00:00|10286.6|10282.6|10281.8|10277.8|10288.4|10282.6|10240.3|10236.3|2014
1648688700000|2022-03-31 01:05:00|10282|10278|10268.7|10264.7|10285.7|10281.7|10243|10238.5|964
1648689000000|2022-03-31 01:10:00|10268.9|10264.9|10280.5|10276.5|10305.9|10300.5|10265|10261|948
1648689300000|2022-03-31 01:15:00|10279.9|10275.9|10250.7|10246.7|10281.2|10275.9|10246.2|10242.2|572
1648689600000|2022-03-31 01:20:00|10251|10247|10222.7|10218.7|10256.8|10252.8|10207.5|10203.5|1420
1648689900000|2022-03-31 01:25:00|10223.2|10219.2|10204|10200|10237.9|10233.9|10192|10187.9|893
1648690200000|2022-03-31 01:30:00|10203.8|10199.8|10207.6|10203.6|10220.8|10216.8|10195.2|10191.2|956
1648690500000|2022-03-31 01:35:00|10207.8|10203.8|10225.3|10221.3|10245.9|10241.9|10202.2|10197.2|695
1648690800000|2022-03-31 01:40:00|10224.6|10220.6|10205.3|10201.3|10228.8|10224.8|10203.1|10199.1|494
1648691100000|2022-03-31 01:45:00|10206.2|10202.2|10241|10237|10247.7|10242.4|10203|10199|869
1648691400000|2022-03-31 01:50:00|10241.5|10237.5|10265.8|10261.8|10274.3|10270.3|10223.2|10217.9|866
1648691700000|2022-03-31 01:55:00|10265.3|10261.3|10263.6|10259.6|10271.3|10267.3|10246.8|10242.8|606
1648692000000|2022-03-31 02:00:00|10262.3|10258.3|10266.8|10262.8|10277.6|10273.6|10257|10253|581
1648692300000|2022-03-31 02:05:00|10267.4|10263.4|10247.6|10243.6|10268.8|10264.8|10228.6|10224.6|572
1648692600000|2022-03-31 02:10:00|10246.9|10242.9|10218.6|10214.6|10251.1|10247.1|10206.6|10201.6|515
1648692900000|2022-03-31 02:15:00|10218.5|10214.5|10202.6|10198.6|10218.8|10214.8|10195.8|10191.3|509
1648693200000|2022-03-31 02:20:00|10202.9|10198.9|10206.4|10202.4|10210.3|10206.3|10190.4|10186.4|487
1648693500000|2022-03-31 02:25:00|10207|10203|10215.5|10211.5|10229.5|10224.5|10204.2|10200.2|397
1648693800000|2022-03-31 02:30:00|10215|10211|10192.2|10188.2|10231.7|10227.7|10192.2|10188.2|440
1648694100000|2022-03-31 02:35:00|10192.9|10188.9|10153.9|10149.9|10202|10198|10151.4|10147.4|993
1648694400000|2022-03-31 02:40:00|10153.1|10149.1|10158.5|10154.5|10172|10167.2|10151|10147|606
1648694700000|2022-03-31 02:45:00|10159.5|10155.5|10119.1|10115.1|10159.5|10155.5|10092|10087.9|1831
1648695000000|2022-03-31 02:50:00|10119.4|10115.4|10142.1|10138.1|10151.6|10147.6|10108.2|10104.2|915
1648695300000|2022-03-31 02:55:00|10142.6|10138.6|10065.8|10057.8|10143.6|10139.6|10056.8|10052.5|1379
1648695600000|2022-03-31 03:00:00|10063.8|10059.8|10086|10082|10097.3|10091.4|10031.3|10026|1650
1648695900000|2022-03-31 03:05:00|10085.8|10081.8|10100.4|10096.4|10105.4|10101.4|10065.8|10060.8|924
1648696200000|2022-03-31 03:10:00|10100.1|10096.1|10100.7|10096.7|10118.7|10114.4|10087.7|10082.2|656
1648696500000|2022-03-31 03:15:00|10100.4|10096.4|10117|10113|10124.8|10120.8|10096.7|10092.7|543
1648696800000|2022-03-31 03:20:00|10116.8|10112.8|10109.1|10105.1|10125.9|10121.9|10092.7|10087|581
1648697100000|2022-03-31 03:25:00|10108.6|10104.6|10126.9|10122.9|10129.9|10125.8|10101.3|10097.3|370
1648697400000|2022-03-31 03:30:00|10126.8|10122.8|10131.7|10127.7|10144.1|10140.1|10125.8|10121.8|685
1648697700000|2022-03-31 03:35:00|10132.4|10128.4|10139.4|10135.4|10140.6|10135.7|10118.1|10114.1|319
1648698000000|2022-03-31 03:40:00|10140.4|10136.4|10156.9|10152.9|10162.9|10158.9|10137.2|10133.2|654
1648698300000|2022-03-31 03:45:00|10156.5|10152.5|10160.2|10156.2|10165.7|10161.7|10151|10147|246
1648698600000|2022-03-31 03:50:00|10159.9|10155.9|10146.8|10142.8|10163|10159|10146.8|10142.8|369
1648698900000|2022-03-31 03:55:00|10147.2|10143.2|10125.5|10121.5|10148.7|10144.7|10113|10109|711
1648699200000|2022-03-31 04:00:00|10125|10121|10100|10096|10137.3|10133.3|10096.3|10092.3|417
1648699500000|2022-03-31 04:05:00|10099.7|10095.7|10118.9|10114.9|10121.2|10117.2|10098.5|10094.5|328
1648699800000|2022-03-31 04:10:00|10119.1|10115.1|10136.9|10132.9|10145.5|10140.8|10118.3|10114.3|410
1648700100000|2022-03-31 04:15:00|10136.6|10132.6|10114.7|10110.7|10140.9|10136.9|10103.6|10099.6|444
1648700400000|2022-03-31 04:20:00|10114.2|10110.2|10129.5|10125.5|10131.3|10127.3|10113.7|10109.7|228
1648700700000|2022-03-31 04:25:00|10129|10125|10140.3|10136.3|10142.3|10138.3|10124|10120|234
1648701000000|2022-03-31 04:30:00|10140.6|10136.6|10152.8|10148.8|10152.8|10148.8|10135.3|10131.3|239
1648701300000|2022-03-31 04:35:00|10154.7|10150.7|10136.1|10132.1|10165.4|10161.4|10125.7|10121.7|379
1648701600000|2022-03-31 04:40:00|10135.8|10131.8|10113.9|10109.9|10144.1|10138.6|10109.3|10105.3|270
1648701900000|2022-03-31 04:45:00|10114.3|10110.3|10081|10077|10125.4|10120.1|10076.4|10071.6|635
1648702200000|2022-03-31 04:50:00|10081.4|10077.4|10092|10088|10102.1|10098.1|10079.4|10075.4|399
1648702500000|2022-03-31 04:55:00|10093|10089|10083|10079|10100|10096|10061.9|10057.8|532
1648702800000|2022-03-31 05:00:00|10082.3|10078.3|10089.8|10085.8|10108.4|10104.4|10081.1|10077.1|662
1648703100000|2022-03-31 05:05:00|10090|10086|10077.6|10073.6|10099.6|10095.6|10076.6|10072.6|249
1648703400000|2022-03-31 05:10:00|10079.8|10075.8|10013.8|10009.8|10082.1|10078.1|9996.8|9991|1910
1648703700000|2022-03-31 05:15:00|10013.3|10009.3|10025.9|10021.9|10026.6|10022.2|10000.1|9995.6|512
1648704000000|2022-03-31 05:20:00|10025.6|10021.6|10028.2|10024.2|10032.9|10028.9|10016.6|10012.6|416
1648704300000|2022-03-31 05:25:00|10027.2|10023.2|10037.7|10033.7|10046.2|10040.8|10023|10019|459
1648704600000|2022-03-31 05:30:00|10042|10038|10079.1|10075.1|10083.3|10079.3|10035.7|10030.7|872
1648704900000|2022-03-31 05:35:00|10079.6|10075.6|10096.4|10092.4|10118.4|10113.5|10078.5|10074.5|782
1648705200000|2022-03-31 05:40:00|10096.8|10092.8|10099.1|10095.1|10113.4|10109.4|10085.1|10081.1|503
1648705500000|2022-03-31 05:45:00|10098.5|10094.5|10139|10135|10148.8|10144.5|10096.9|10092.9|936
1648705800000|2022-03-31 05:50:00|10138.7|10134.7|10168.1|10164.1|10179.6|10175.6|10131.2|10125.9|882
1648706100000|2022-03-31 05:55:00|10167.7|10163.7|10171.6|10167.6|10176.6|10172.6|10153.5|10149.5|736
1648706400000|2022-03-31 06:00:00|10171.3|10167.3|10152.8|10148.8|10172.4|10168.4|10134.6|10130.6|870
1648706700000|2022-03-31 06:05:00|10153.8|10149.8|10192.9|10188.9|10205.8|10201.8|10153.8|10149.8|1077
1648707000000|2022-03-31 06:10:00|10193.4|10189.4|10201.9|10197.9|10214.7|10210.1|10178.9|10174.7|761
1648707300000|2022-03-31 06:15:00|10199.9|10195.9|10173.4|10169.4|10223.7|10218.5|10172.9|10168.9|785
1648707600000|2022-03-31 06:20:00|10173.7|10169.7|10178.9|10174.9|10198.4|10194.4|10161.7|10157.7|477
1648707900000|2022-03-31 06:25:00|10178.5|10174.5|10185.2|10181.2|10195|10191|10153.7|10149.7|446
1648708200000|2022-03-31 06:30:00|10186|10182|10188.2|10184.2|10200.2|10196.2|10158.4|10154.4|499
1648708500000|2022-03-31 06:35:00|10187.9|10183.9|10185.9|10181.9|10203|10199|10178.8|10174.8|445
1648708800000|2022-03-31 06:40:00|10185.3|10181.3|10198.1|10194.1|10204.1|10199.5|10169.3|10165.3|445
1648709100000|2022-03-31 06:45:00|10197.2|10193.2|10195|10191|10208.1|10204.1|10194.1|10190.1|308
1648709400000|2022-03-31 06:50:00|10194.6|10190.6|10247.7|10243.7|10251.1|10247.1|10192.8|10188.8|825
1648709700000|2022-03-31 06:55:00|10247.4|10243.4|10249.2|10245.2|10276.5|10272.5|10244.7|10240.7|1254
1648710000000|2022-03-31 07:00:00|10249.9|10245.9|10266|10262|10268.5|10263.2|10229.6|10225.2|1192
1648710300000|2022-03-31 07:05:00|10267.7|10259.7|10259.7|10255.7|10273.5|10268.5|10243.1|10239.1|656
1648710600000|2022-03-31 07:10:00|10258.5|10254.5|10235.1|10231.1|10259.2|10255.2|10211.2|10207.2|962
1648710900000|2022-03-31 07:15:00|10235.3|10231.3|10227.6|10223.6|10245.1|10241.1|10210|10206|632
1648711200000|2022-03-31 07:20:00|10228.3|10224.3|10230.5|10226.5|10256.1|10252.1|10225.6|10221.6|571
1648711500000|2022-03-31 07:25:00|10229.2|10225.2|10184.4|10180.4|10233|10229|10181.9|10177.9|1100
1648711800000|2022-03-31 07:30:00|10185.1|10181.1|10177|10173|10198|10194|10165.2|10161.2|682
1648712100000|2022-03-31 07:35:00|10176.7|10172.7|10211.1|10207.1|10222.1|10218.1|10166.7|10162.7|761
1648712400000|2022-03-31 07:40:00|10210.3|10206.3|10238.4|10234.4|10264.6|10260.6|10208.1|10204.1|1051
1648712700000|2022-03-31 07:45:00|10238.9|10234.9|10199.1|10195.1|10238.9|10234.9|10195.7|10191.7|677
1648713000000|2022-03-31 07:50:00|10198.8|10194.8|10234.1|10230.1|10236.8|10232.8|10189.8|10185.8|701
1648713300000|2022-03-31 07:55:00|10234.8|10230.8|10214.4|10210.4|10247.1|10243.1|10211.5|10207.5|546
1648713600000|2022-03-31 08:00:00|10214.6|10210.6|10228.1|10224.1|10263.6|10259.6|10212.3|10208.3|939
1648713900000|2022-03-31 08:05:00|10227.9|10223.9|10239.7|10235.7|10248.9|10244.9|10217.9|10213.9|524
1648714200000|2022-03-31 08:10:00|10239.9|10235.9|10208.1|10204.1|10259.5|10255.5|10203.1|10199.1|897
1648714500000|2022-03-31 08:15:00|10208.6|10204.6|10196.7|10192.7|10236.5|10232.5|10194|10190|940
1648714800000|2022-03-31 08:20:00|10197.2|10193.2|10173|10169|10203.8|10199.8|10157.3|10153.3|1486
1648715100000|2022-03-31 08:25:00|10174|10170|10222.6|10218.6|10236.1|10232.1|10170.5|10166.5|1459
1648715400000|2022-03-31 08:30:00|10223.1|10219.1|10219.6|10215.6|10257.3|10253.3|10215.8|10211.8|1409
1648715700000|2022-03-31 08:35:00|10220.6|10216.6|10222.1|10218.1|10234.9|10230.9|10194.4|10190.4|852
1648716000000|2022-03-31 08:40:00|10222.4|10218.4|10177.3|10173.3|10227.7|10223.7|10172.6|10168.6|655
1648716300000|2022-03-31 08:45:00|10177.9|10173.9|10171.2|10167.2|10184.2|10180.2|10156.7|10152.7|920
1648716600000|2022-03-31 08:50:00|10171.6|10167.6|10135.6|10131.6|10202.2|10198.2|10117.4|10113.4|1243
1648716900000|2022-03-31 08:55:00|10133.9|10129.9|10146|10142|10150.1|10146.1|10127.4|10123.4|850
1648717200000|2022-03-31 09:00:00|10145.4|10141.4|10161.6|10157.6|10179.9|10175.9|10137.2|10133.2|899
1648717500000|2022-03-31 09:05:00|10162.9|10158.9|10159.8|10155.8|10163.6|10159.6|10128.3|10124.3|749
1648717800000|2022-03-31 09:10:00|10159.9|10155.9|10117.3|10113.3|10164.1|10160.1|10102.3|10098.3|813
1648718100000|2022-03-31 09:15:00|10117.6|10113.6|10100.5|10096.5|10121.8|10117.8|10092.9|10088.9|883
1648718400000|2022-03-31 09:20:00|10100.9|10096.9|10077.7|10073.7|10110.9|10106.9|10073.4|10069.4|961
1648718700000|2022-03-31 09:25:00|10077.5|10073.5|10102.6|10098.6|10123.1|10119.1|10077.5|10073.5|935
1648719000000|2022-03-31 09:30:00|10103.9|10099.9|10135.4|10131.4|10147.9|10143.9|10099.9|10095.9|965
1648719300000|2022-03-31 09:35:00|10134.4|10130.4|10116.7|10112.7|10137.4|10133.4|10110.1|10106.1|506
1648719600000|2022-03-31 09:40:00|10117.2|10113.2|10136.8|10132.8|10138.7|10134.7|10098.4|10094.4|527
1648719900000|2022-03-31 09:45:00|10135.8|10131.8|10143.6|10139.6|10157.8|10153.8|10129.5|10125.5|609
1648720200000|2022-03-31 09:50:00|10143.3|10139.3|10102.5|10098.5|10144.8|10140.8|10100.5|10096.5|621
1648720500000|2022-03-31 09:55:00|10102|10098|10071.6|10067.6|10112.7|10108.7|10041.7|10037.7|1371
1648720800000|2022-03-31 10:00:00|10071.2|10067.2|10056.9|10052.9|10072.2|10068.2|10048.1|10044.1|747
1648721100000|2022-03-31 10:05:00|10055.6|10051.6|10044|10040|10067.3|10063.3|10022.9|10018.9|1304
1648721400000|2022-03-31 10:10:00|10043.8|10039.8|10078.8|10074.8|10089.6|10085.6|10029.2|10025.2|1156
1648721700000|2022-03-31 10:15:00|10079.1|10075.1|10070.9|10066.9|10084.1|10080.1|10051.1|10047.1|1122
1648722000000|2022-03-31 10:20:00|10068.9|10064.9|10064|10060|10091.1|10087.1|10060.3|10056.3|1202
1648722300000|2022-03-31 10:25:00|10063.9|10059.9|10057.4|10053.4|10081.1|10077.1|10049.4|10045.4|735
1648722600000|2022-03-31 10:30:00|10057.6|10053.6|10062.6|10058.6|10078.8|10074.8|10055.4|10051.4|639
1648722900000|2022-03-31 10:35:00|10063.3|10059.3|10059.5|10055.5|10078.9|10074.9|10047.7|10043.7|547
1648723200000|2022-03-31 10:40:00|10057.8|10053.8|10062.3|10058.3|10068.4|10064.4|10050.6|10046.6|612
1648723500000|2022-03-31 10:45:00|10062|10058|10048.4|10044.4|10072.4|10068.4|10027.5|10023.5|972
1648723800000|2022-03-31 10:50:00|10048.9|10044.9|10016.8|10012.8|10055.8|10051.8|10011.7|10007.7|638
1648724100000|2022-03-31 10:55:00|10016.3|10012.3|10036.4|10032.4|10048.8|10044.6|9955.2|9949.3|2288
1648724400000|2022-03-31 11:00:00|10036.9|10032.9|10051.5|10047.5|10066|10062|10015.3|10011.3|1323
1648724700000|2022-03-31 11:05:00|10051.2|10047.2|10067.8|10063.8|10071.5|10067.5|10051.2|10047.2|695
1648725000000|2022-03-31 11:10:00|10066.8|10062.8|10096.8|10092.8|10117.8|10113.8|10065.5|10061.5|1958
1648725300000|2022-03-31 11:15:00|10096.1|10092.1|10096.3|10092.3|10103.6|10099.6|10077.9|10073.9|884
1648725600000|2022-03-31 11:20:00|10095.8|10091.8|10096.7|10092.7|10103.5|10098.8|10070.2|10066.2|875
1648725900000|2022-03-31 11:25:00|10096.4|10092.4|10129.2|10125.2|10134.2|10130.2|10092.5|10088.5|1687
1648726200000|2022-03-31 11:30:00|10128.6|10124.6|10134.4|10130.4|10141|10137|10112.5|10108.5|1349
1648726500000|2022-03-31 11:35:00|10135.4|10131.4|10142.9|10138.9|10148.4|10144.4|10128.6|10124.6|1075
1648726800000|2022-03-31 11:40:00|10143.2|10139.2|10147.1|10143.1|10178|10174|10139.3|10135.3|1491
1648727100000|2022-03-31 11:45:00|10147.4|10143.4|10142.6|10138.6|10150.9|10146.9|10125.1|10121.1|940
1648727400000|2022-03-31 11:50:00|10142.1|10138.1|10139.1|10135.1|10148.2|10144.2|10125.1|10121.1|816
1648727700000|2022-03-31 11:55:00|10139.6|10135.6|10089.8|10085.8|10139.6|10135.6|10089|10085|1323
1648728000000|2022-03-31 12:00:00|10091.1|10087.1|10062.7|10058.7|10109.1|10105.1|10062.7|10058.7|1524
1648728300000|2022-03-31 12:05:00|10061.2|10057.2|9999.1|9995.1|10078.4|10074.4|9997.3|9993.3|3281
1648728600000|2022-03-31 12:10:00|9998.9|9994.9|10052.9|10048.9|10054.2|10050.2|9997.8|9993.8|1932
1648728900000|2022-03-31 12:15:00|10052.4|10048.4|10066.6|10062.6|10069.4|10065.4|10035.4|10031.4|1969
1648729200000|2022-03-31 12:20:00|10067.6|10063.6|10061.1|10057.1|10087.6|10083.6|10059.1|10055.1|1219
1648729500000|2022-03-31 12:25:00|10060.8|10056.8|10101.9|10097.9|10107.3|10102.4|10034.4|10030.4|1724
1648729800000|2022-03-31 12:30:00|10103.2|10099.2|10116.7|10112.7|10150.6|10146.6|10100.6|10096.6|2736
1648730100000|2022-03-31 12:35:00|10116.5|10112.5|10122.6|10118.6|10134.5|10130.5|10107.5|10103.5|1214
1648730400000|2022-03-31 12:40:00|10123.1|10119.1|10155.5|10151.5|10161.4|10157.4|10112.3|10108.3|1489
1648730700000|2022-03-31 12:45:00|10157|10153|10125.8|10121.8|10159.5|10155.5|10122.7|10118.7|933
1648731000000|2022-03-31 12:50:00|10125.3|10121.3|10108.1|10104.1|10132|10128|10103.9|10099.9|1168
1648731300000|2022-03-31 12:55:00|10108.4|10104.4|10119|10115|10125.4|10121.4|10075.2|10071.2|1981
1648731600000|2022-03-31 13:00:00|10119.3|10115.3|10170.5|10166.5|10177.5|10173.5|10113.7|10109.7|3875
1648731900000|2022-03-31 13:05:00|10169.5|10165.5|10223.2|10219.2|10234|10230|10165.5|10161.5|3949
1648732200000|2022-03-31 13:10:00|10222.7|10218.7|10259.7|10255.7|10295.8|10291.8|10197.4|10193.4|6112
1648732500000|2022-03-31 13:15:00|10260.3|10256.3|10267|10263|10294.8|10290.8|10236.4|10232.4|3609
1648732800000|2022-03-31 13:20:00|10267.8|10263.8|10274.3|10270.3|10279.1|10275.1|10236.5|10232.5|2456
1648733100000|2022-03-31 13:25:00|10274.9|10270.9|10260.3|10256.3|10293|10289|10247.3|10243.3|2731
1648733400000|2022-03-31 13:30:00|10260|10256|10324.6|10320.6|10341.3|10337.1|10223.5|10219.5|4555
1648733700000|2022-03-31 13:35:00|10322.9|10318.9|10303.3|10299.3|10332.3|10328.3|10286|10282|3227
1648734000000|2022-03-31 13:40:00|10303.1|10299.1|10308.9|10304.9|10331.2|10327.2|10289.9|10285.9|1951
1648734300000|2022-03-31 13:45:00|10308.4|10304.4|10377|10373|10378.8|10374.8|10299.6|10295.6|3309
1648734600000|2022-03-31 13:50:00|10378|10374|10371.3|10367.3|10404.2|10400.2|10363.1|10359.1|3741
1648734900000|2022-03-31 13:55:00|10371.1|10367.1|10348|10344|10378.8|10374.8|10331.9|10327.9|2504
1648735200000|2022-03-31 14:00:00|10347.1|10343.1|10331.5|10327.5|10352.6|10348.6|10314.3|10310.3|2940
1648735500000|2022-03-31 14:05:00|10331|10327|10275|10271|10331|10327|10275|10271|3015
1648735800000|2022-03-31 14:10:00|10276|10272|10291.8|10287.8|10307|10303|10266|10262|3009
1648736100000|2022-03-31 14:15:00|10292.1|10288.1|10267.1|10263.1|10292.2|10288.2|10252.3|10248.3|2575
1648736400000|2022-03-31 14:20:00|10266.8|10262.8|10250.2|10246.2|10274.8|10270.8|10240.6|10236.6|2493
1648736700000|2022-03-31 14:25:00|10249.9|10245.9|10226.3|10222.3|10258.2|10254.2|10220.6|10216.6|3019
1648737000000|2022-03-31 14:30:00|10227.6|10223.6|10246.4|10242.4|10255.1|10251.1|10191.6|10187.6|4187
1648737300000|2022-03-31 14:35:00|10246.7|10242.7|10277|10273|10282.9|10278.9|10241.9|10237.9|2679
1648737600000|2022-03-31 14:40:00|10277.2|10273.2|10301.6|10297.6|10308.9|10304.9|10265.2|10261.2|2331
1648737900000|2022-03-31 14:45:00|10301.8|10297.8|10172.1|10168.1|10308.6|10304.6|10151.3|10147.3|7428
1648738200000|2022-03-31 14:50:00|10171.9|10167.9|10145.1|10141.1|10191.6|10187.6|10102|10098|6354
1648738500000|2022-03-31 14:55:00|10145.6|10141.6|10207.4|10203.4|10210|10206|10113.3|10108.3|4318
1648738800000|2022-03-31 15:00:00|10205.4|10201.4|10206.3|10202.3|10238.3|10234.3|10189.5|10185.5|3825
1648739100000|2022-03-31 15:05:00|10205.3|10201.3|10258.5|10254.5|10264.9|10260.9|10203.5|10199.5|3014
1648739400000|2022-03-31 15:10:00|10258.3|10254.3|10252.8|10248.8|10296.6|10292.6|10250.6|10246.6|4005
1648739700000|2022-03-31 15:15:00|10252.5|10248.5|10263.6|10259.6|10274.6|10270.6|10234.5|10230.5|2671
1648740000000|2022-03-31 15:20:00|10263.3|10259.3|10244.2|10240.2|10264.7|10260.7|10213.9|10209.9|3186
1648740300000|2022-03-31 15:25:00|10245.1|10241.1|10268.3|10264.3|10292.7|10288.7|10244.2|10240.2|3507
1648740600000|2022-03-31 15:30:00|10268|10264|10261.3|10257.3|10279.3|10275.3|10240.2|10236.2|1743
1648740900000|2022-03-31 15:35:00|10260.3|10256.3|10292.5|10288.5|10298.3|10294.3|10254.9|10250.9|1749
1648741200000|2022-03-31 15:40:00|10291.8|10287.8|10318|10314|10332.4|10328.4|10262.3|10258.3|2816
1648741500000|2022-03-31 15:45:00|10317.5|10313.5|10321.9|10317.9|10338.9|10334.9|10304|10300|2654
1648741800000|2022-03-31 15:50:00|10321.4|10317.4|10301.3|10297.3|10321.4|10317.4|10293.4|10289.4|1790
1648742100000|2022-03-31 15:55:00|10301.1|10297.1|10300.4|10296.4|10309.4|10305.4|10276.3|10272.3|1440
1648742400000|2022-03-31 16:00:00|10301|10297|10330.3|10326.3|10337|10333|10297.7|10293.7|1849
1648742700000|2022-03-31 16:05:00|10330.5|10326.5|10298.1|10294.1|10331.5|10327.5|10285.4|10281.4|1210
1648743000000|2022-03-31 16:10:00|10296.9|10292.9|10348.6|10344.6|10351.2|10347.2|10292.9|10288.9|1865
1648743300000|2022-03-31 16:15:00|10347.9|10343.9|10339.2|10335.2|10348.4|10344.4|10329|10325|1537
1648743600000|2022-03-31 16:20:00|10339.7|10335.7|10329.9|10325.9|10343.7|10339.7|10324.1|10320.1|971
1648743900000|2022-03-31 16:25:00|10330.2|10326.2|10326.5|10322.5|10343.1|10339.1|10307|10303|1161
1648744200000|2022-03-31 16:30:00|10326.1|10322.1|10326.1|10322.1|10337.7|10333.7|10309.9|10305.9|1069
1648744500000|2022-03-31 16:35:00|10325.1|10321.1|10333.7|10329.7|10359.2|10355.2|10321.6|10317.6|1636
1648744800000|2022-03-31 16:40:00|10334|10330|10317.4|10313.4|10336.5|10332.5|10294.9|10290.9|1640
1648745100000|2022-03-31 16:45:00|10316.5|10312.5|10289.2|10285.2|10316.5|10312.5|10279.2|10275.2|1342
1648745400000|2022-03-31 16:50:00|10290.7|10286.7|10247|10243|10294.6|10290.6|10222.2|10218.2|2108
1648745700000|2022-03-31 16:55:00|10247.3|10243.3|10267.1|10263.1|10272.6|10268.6|10237.1|10233.1|1069
1648746000000|2022-03-31 17:00:00|10267.2|10263.2|10226.4|10222.4|10267.6|10263.6|10224.1|10220.1|1837
1648746300000|2022-03-31 17:05:00|10226.2|10222.2|10235.1|10231.1|10244.9|10240.9|10216.1|10212.1|1737
1648746600000|2022-03-31 17:10:00|10236.1|10232.1|10215.6|10211.6|10242.6|10238.6|10215.1|10211.1|1125
1648746900000|2022-03-31 17:15:00|10215.8|10211.8|10175.9|10171.9|10217.4|10213.4|10163.9|10159.9|2277
1648747200000|2022-03-31 17:20:00|10172.1|10168.1|10202.2|10198.2|10210.8|10206.8|10169.6|10165.6|1307
1648747500000|2022-03-31 17:25:00|10200.3|10196.3|10193.8|10189.8|10220.3|10216.3|10188.3|10184.3|1269
1648747800000|2022-03-31 17:30:00|10193.3|10189.3|10169.8|10165.8|10196.6|10192.6|10144.9|10140.9|1721
1648748100000|2022-03-31 17:35:00|10170.8|10166.8|10165.8|10161.8|10182.5|10178.5|10161.8|10157.8|1313
1648748400000|2022-03-31 17:40:00|10166.5|10162.5|10170.6|10166.6|10180.1|10176.1|10145.1|10141.1|1533
1648748700000|2022-03-31 17:45:00|10170.8|10166.8|10163|10159|10195.7|10191.7|10163|10159|1231
1648749000000|2022-03-31 17:50:00|10162.4|10158.4|10143.2|10139.2|10162.4|10158.4|10127.8|10123.8|2831
1648749300000|2022-03-31 17:55:00|10143.5|10139.5|10146.6|10142.6|10148.7|10144.7|10112.7|10108.7|3117
1648749600000|2022-03-31 18:00:00|10147.2|10143.2|10118.2|10114.2|10148.1|10144.1|10114.5|10110.5|2342
1648749900000|2022-03-31 18:05:00|10117.3|10113.3|10085.5|10081.5|10130.8|10126.8|10082.6|10078.6|3699
1648750200000|2022-03-31 18:10:00|10085.2|10081.2|10066.5|10062.5|10106.6|10102.6|10063.7|10059.7|3860
1648750500000|2022-03-31 18:15:00|10066.8|10062.8|10057.5|10053.5|10086.3|10082.3|10041|10037|5367
1648750800000|2022-03-31 18:20:00|10056.8|10052.8|10024.4|10020.4|10063.7|10059.7|10020.5|10016.5|3943
1648751100000|2022-03-31 18:25:00|10026.1|10022.1|9928.8|9924.8|10049.3|10045.3|9902.1|9898.1|15691
1648751400000|2022-03-31 18:30:00|9929.1|9925.1|9971.4|9967.4|9979.5|9975.5|9929.1|9925.1|5538
1648751700000|2022-03-31 18:35:00|9971.1|9967.1|9958.2|9954.2|9972|9968|9942.9|9938.9|2508
1648752000000|2022-03-31 18:40:00|9958|9954|9983.2|9979.2|9996.4|9992.4|9953.2|9949.2|1925
1648752300000|2022-03-31 18:45:00|9983.5|9979.5|10006.5|10002.5|10008.8|10004.8|9977.7|9973.7|1085
1648752600000|2022-03-31 18:50:00|10006|10002|9996.5|9992.5|10006.3|10002.3|9976.5|9972.5|706
1648752900000|2022-03-31 18:55:00|9996.9|9992.9|10026.3|10022.3|10030.4|10026.4|9991.2|9987.2|1176
1648753200000|2022-03-31 19:00:00|10025.7|10021.7|10026.3|10022.3|10035.6|10031.6|10018.5|10014.5|881
1648753500000|2022-03-31 19:05:00|10026|10022|10020.8|10016.8|10033.4|10029.4|10011.3|10007.3|596
1648753800000|2022-03-31 19:10:00|10021.6|10017.6|10020.5|10016.5|10034.5|10030.5|10014.8|10010.8|827
1648754100000|2022-03-31 19:15:00|10020.9|10016.9|10018.5|10014.5|10026.5|10022.5|10012.7|10008.7|325
1648754400000|2022-03-31 19:20:00|10018.8|10014.8|10034.9|10030.9|10035.7|10031.7|10015.3|10011.3|573
1648754700000|2022-03-31 19:25:00|10035.2|10031.2|10031|10027|10043.5|10039.5|10028.5|10024.5|533
1648755000000|2022-03-31 19:30:00|10030.7|10026.7|10024.1|10020.1|10038|10034|10016.3|10012.3|350
1648755300000|2022-03-31 19:35:00|10024.6|10020.6|10026.9|10022.9|10034.8|10030.8|10022.9|10018.9|273
1648755600000|2022-03-31 19:40:00|10026.6|10022.6|10019.3|10015.3|10027.4|10023.4|10013|10009|468
1648755900000|2022-03-31 19:45:00|10020.3|10016.3|10017.1|10013.1|10023.6|10019.6|10007.7|10003.7|334
1648756200000|2022-03-31 19:50:00|10017.4|10013.4|10006.1|10002.1|10022.9|10018.9|10002.6|9998.6|395
1648756500000|2022-03-31 19:55:00|10006.4|10002.4|10002|9998|10006.4|10002.4|9990.6|9986.6|513
1648756800000|2022-03-31 20:00:00|10002.7|9998.7|10033.8|10029.8|10035.6|10031.6|10002.2|9998.2|694
1648757100000|2022-03-31 20:05:00|10033.5|10029.5|10062.5|10058.5|10065.8|10061.8|10021|10017|580
1648757400000|2022-03-31 20:10:00|10062.2|10058.2|10051.9|10047.9|10070.3|10066.3|10051.4|10047.4|374
1648757700000|2022-03-31 20:15:00|10050.9|10046.9|10048|10044|10063.7|10059.7|10044.5|10040.5|254
1648758000000|2022-03-31 20:20:00|10048.1|10044.1|10024.6|10020.6|10049.6|10045.6|10020.7|10016.7|388
1648758300000|2022-03-31 20:25:00|10026.1|10022.1|10018|10014|10029.9|10025.9|10016|10012|195
1648758600000|2022-03-31 20:30:00|10018.3|10014.3|10020.3|10016.3|10032.4|10028.4|10013.6|10009.6|211
1648758900000|2022-03-31 20:35:00|10019.7|10015.7|10004.2|10000.2|10021.4|10017.4|10004.2|10000.2|186
1648759200000|2022-03-31 20:40:00|10004.8|10000.8|10009.3|10005.3|10013.7|10009.7|10004.4|10000.4|114
1648759500000|2022-03-31 20:45:00|10009.2|10005.2|10015.3|10011.3|10034.8|10030.8|10004.2|10000.2|255
1648759800000|2022-03-31 20:50:00|10015.1|10011.1|10033.7|10029.7|10034.4|10030.4|10004|10000|456
1648760100000|2022-03-31 20:55:00|10035.1|10027.1|10055.6|10051.6|10062.2|10057.6|10034.1|10026.7|480
1648764000000|2022-03-31 22:00:00|10051.5|10047.5|10044.9|10040.9|10100|10095.5|10044.2|10038.7|610
1648764300000|2022-03-31 22:05:00|10044.6|10040.6|10068.6|10064.6|10086|10081.8|10017.5|10013.3|407
1648764600000|2022-03-31 22:10:00|10069.1|10061.1|10070.7|10066.7|10073.4|10069.2|10063.1|10057.9|182
1648764900000|2022-03-31 22:15:00|10070.4|10066.4|10067.9|10063.9|10070.4|10066.4|10062.3|10058.3|84
1648765200000|2022-03-31 22:20:00|10067.7|10063.7|10048.1|10040.1|10067.9|10063.9|10045.1|10039.2|93
1648765500000|2022-03-31 22:25:00|10048.3|10040.3|10038.5|10034.5|10051|10046.1|10036.5|10031.1|133
1648765800000|2022-03-31 22:30:00|10039.5|10035.5|10032.6|10028.6|10050.8|10045.7|10028|10023.2|148
1648766100000|2022-03-31 22:35:00|10032.4|10028.4|10034.8|10030.8|10038.1|10032.4|10027.8|10023.8|75
1648766400000|2022-03-31 22:40:00|10035.3|10031.3|10033.5|10025.5|10035.3|10031.3|10020.6|10016.6|90
1648766700000|2022-03-31 22:45:00|10033.8|10025.8|10045.8|10041.8|10049.8|10044.9|10033|10025.8|104
1648767000000|2022-03-31 22:50:00|10045.1|10041.1|10044.6|10040.6|10049.6|10045.6|10039.9|10035.9|75
1648767300000|2022-03-31 22:55:00|10044.3|10040.3|10039.5|10035.5|10050.1|10045.1|10035.8|10029.5|116
1648767600000|2022-03-31 23:00:00|10042.1|10034.1|10025.5|10021.5|10042.8|10038.2|10020.1|10016.1|95
1648767900000|2022-03-31 23:05:00|10025.3|10021.3|10010.5|10006.5|10025.3|10021.3|9994|9988|397
1648768200000|2022-03-31 23:10:00|10010.8|10006.8|9998.5|9994.5|10012|10008|9989.7|9985.7|276
1648768500000|2022-03-31 23:15:00|9998.3|9994.3|10001.5|9997.5|10010.3|10006.3|9997.3|9993.3|81
1648768800000|2022-03-31 23:20:00|10001.8|9997.8|9982.8|9978.8|10004.7|9999.5|9974.9|9969.5|236
1648769100000|2022-03-31 23:25:00|9983.1|9979.1|10021.6|10017.6|10028.7|10023.8|9982.7|9976.8|205
1648769400000|2022-03-31 23:30:00|10020.7|10016.7|10023.6|10019.6|10032.2|10027.4|10005.8|10001.6|173
1648769700000|2022-03-31 23:35:00|10023.3|10019.3|10021.6|10017.6|10032.3|10026|10014.1|10009.1|56
1648770000000|2022-03-31 23:40:00|10022.5|10018.5|10038.5|10030.5|10046.9|10042.9|10020.1|10013.3|82
1648770300000|2022-03-31 23:45:00|10041|10033|10057.5|10053.5|10066.2|10060.2|10037.4|10031.2|243
1648770600000|2022-03-31 23:50:00|10056.9|10052.9|10041.5|10037.5|10059|10054.3|10038.9|10034.8|118
1648770900000|2022-03-31 23:55:00|10041.1|10037.1|10035.4|10031.4|10045.2|10039.6|10026.4|10022.4|187
1648771200000|2022-04-01 00:00:00|10038|10030|9957.9|9953.9|10039|10032.4|9875.1|9872.3|1605
1648771500000|2022-04-01 00:05:00|9957.5|9953.5|9930.9|9926.9|9959|9955|9915.9|9909.4|589
1648771800000|2022-04-01 00:10:00|9930.6|9926.6|9935.8|9931.8|9951.5|9945.8|9922.1|9917|247
1648772100000|2022-04-01 00:15:00|9934.5|9930.5|9968.5|9964.5|9990.4|9983.7|9925.4|9920.6|586
1648772400000|2022-04-01 00:20:00|9970.2|9962.2|9979.2|9975.2|9980.8|9975.7|9961.8|9956.2|248
1648772700000|2022-04-01 00:25:00|9978.8|9974.8|9976.8|9968.8|9999.1|9993.1|9970.5|9966.5|353
1648773000000|2022-04-01 00:30:00|9975.4|9971.4|9975.3|9971.3|9988.8|9983.8|9948.3|9941.6|339
1648773300000|2022-04-01 00:35:00|9977|9969|9974.3|9970.3|9986.3|9980.8|9967.2|9962.8|163
1648773600000|2022-04-01 00:40:00|9974.6|9970.6|9951.7|9947.7|9991.4|9987.4|9946|9940.4|238
1648773900000|2022-04-01 00:45:00|9952.2|9948.2|9928.9|9924.9|9964.1|9957.8|9923.4|9919.4|281
1648774200000|2022-04-01 00:50:00|9929.7|9925.7|9959.7|9955.7|9970.2|9963.5|9928.9|9921.8|298
1648774500000|2022-04-01 00:55:00|9959.3|9955.3|9946.1|9942.1|9970.6|9965.6|9946.1|9942.1|209
1648774800000|2022-04-01 01:00:00|9947.2|9939.2|9933.4|9929.4|9955.2|9951.2|9925.9|9920.2|554
1648775100000|2022-04-01 01:05:00|9933.9|9929.9|9907.8|9903.8|9935.6|9931.6|9907.8|9902.3|510
1648775400000|2022-04-01 01:10:00|9906.9|9902.9|9896.4|9892.4|9910.7|9905.7|9866.5|9860.5|1556
1648775700000|2022-04-01 01:15:00|9896.1|9892.1|9912.8|9908.8|9914.9|9910.5|9877.2|9872.4|519
1648776000000|2022-04-01 01:20:00|9912.3|9908.3|9919.3|9915.3|9931|9927|9903.8|9898.3|430
1648776300000|2022-04-01 01:25:00|9922.8|9918.8|9928.9|9924.9|9935.4|9930.9|9915.9|9910.7|313
1648776600000|2022-04-01 01:30:00|9928.4|9924.4|9967.3|9963.3|9981.3|9976.7|9927.4|9923.4|906
1648776900000|2022-04-01 01:35:00|9967.6|9963.6|9970.7|9966.7|9984.5|9980.5|9954.9|9950|284
1648777200000|2022-04-01 01:40:00|9970.4|9966.4|9985.4|9981.4|9998.4|9994.4|9966.7|9962.5|514
1648777500000|2022-04-01 01:45:00|9985.1|9981.1|9986.3|9982.3|10004.3|10000.3|9972.9|9968.9|523
1648777800000|2022-04-01 01:50:00|9986.7|9982.7|9952.3|9948.3|9988.2|9983.9|9951.6|9946.6|523
1648778100000|2022-04-01 01:55:00|9952.8|9948.8|9953.8|9949.8|9970.9|9965.6|9949.8|9945.3|293
1648778400000|2022-04-01 02:00:00|9953.3|9949.3|9953.7|9949.7|9954.7|9950.7|9927.4|9921.9|495
1648778700000|2022-04-01 02:05:00|9953.5|9949.5|9937|9933|9965.3|9961.3|9936.1|9930.6|372
1648779000000|2022-04-01 02:10:00|9937.7|9933.7|9962.8|9958.8|9976.1|9971.5|9936.7|9932|603
1648779300000|2022-04-01 02:15:00|9962.6|9958.6|9951|9947|9968.3|9963.3|9948.1|9942.9|266
1648779600000|2022-04-01 02:20:00|9951.5|9947.5|9945.7|9941.7|9951.5|9947.5|9932.9|9928|315
1648779900000|2022-04-01 02:25:00|9948.2|9940.2|9936.4|9932.4|9951.3|9947.3|9927.2|9923.2|166
1648780200000|2022-04-01 02:30:00|9936.2|9932.2|9971.5|9967.5|9993.6|9989.6|9933.9|9929.4|645
1648780500000|2022-04-01 02:35:00|9971.2|9967.2|9959.9|9955.9|9980.2|9974.9|9951.1|9947.1|259
1648780800000|2022-04-01 02:40:00|9960.4|9956.4|9936.7|9932.7|9961.4|9957.4|9934.5|9930.5|384
1648781100000|2022-04-01 02:45:00|9936.4|9932.4|9931.5|9927.5|9947|9943|9911.9|9907.9|497
1648781400000|2022-04-01 02:50:00|9931.7|9927.7|9910.4|9906.4|9933.3|9928.5|9904.6|9899.1|355
1648781700000|2022-04-01 02:55:00|9911.2|9907.2|9900.5|9896.5|9911.2|9907.2|9893|9887.8|457
1648782000000|2022-04-01 03:00:00|9899.3|9895.3|9912.1|9908.1|9921.3|9917.1|9899|9895|401
1648782300000|2022-04-01 03:05:00|9912.6|9908.6|9898.3|9894.3|9925.7|9920.2|9891.3|9887.3|462
1648782600000|2022-04-01 03:10:00|9899.2|9895.2|9930.9|9926.9|9934.1|9930.1|9892.3|9888.3|289
1648782900000|2022-04-01 03:15:00|9932.4|9928.4|9925.4|9921.4|9932.4|9928.4|9921.1|9917.1|130
1648783200000|2022-04-01 03:20:00|9925.1|9921.1|9932.6|9928.6|9935.4|9931.4|9913.4|9908.4|228
1648783500000|2022-04-01 03:25:00|9932.3|9928.3|9930.2|9926.2|9935.4|9931.4|9924.2|9920.2|229
1648783800000|2022-04-01 03:30:00|9929.9|9925.9|9942.4|9938.4|9947|9942.2|9924.2|9920.2|253
1648784100000|2022-04-01 03:35:00|9942.2|9938.2|9927.9|9923.9|9943.2|9939.2|9921.4|9917.4|196
1648784400000|2022-04-01 03:40:00|9927.4|9923.4|9918.8|9914.8|9935.4|9931.4|9917.4|9913.4|103
1648784700000|2022-04-01 03:45:00|9919|9915|9933.9|9929.9|9940.9|9936.4|9919|9915|226
1648785000000|2022-04-01 03:50:00|9933.7|9929.7|9935.7|9931.7|9939.6|9935.6|9931.9|9927.9|91
1648785300000|2022-04-01 03:55:00|9935.4|9931.4|9939.7|9935.7|9942.1|9938.1|9933.8|9929.8|127
1648785600000|2022-04-01 04:00:00|9937.4|9933.4|9905.1|9901.1|9941.2|9937.2|9899.1|9895.1|400
1648785900000|2022-04-01 04:05:00|9905.7|9901.7|9915.9|9911.9|9922.6|9918.6|9905.6|9901.6|180
1648786200000|2022-04-01 04:10:00|9916.5|9912.5|9921.6|9917.6|9926.1|9922.1|9913.6|9909.6|148
1648786500000|2022-04-01 04:15:00|9921.9|9917.9|9918.4|9914.4|9922.8|9918.8|9914|9910|107
1648786800000|2022-04-01 04:20:00|9918.1|9914.1|9915.5|9911.5|9924|9920|9911|9907|98
1648787100000|2022-04-01 04:25:00|9915.2|9911.2|9921.5|9917.5|9922.3|9918.3|9913|9908.3|70
1648787400000|2022-04-01 04:30:00|9921.8|9917.8|9928.2|9924.2|9934.5|9929.8|9921.5|9917.5|358
1648787700000|2022-04-01 04:35:00|9927.9|9923.9|9928.4|9924.4|9932.9|9928.8|9924|9920|90
1648788000000|2022-04-01 04:40:00|9927.8|9923.8|9906.2|9902.2|9928.3|9924.3|9898.7|9894.7|255
1648788300000|2022-04-01 04:45:00|9905.7|9901.7|9921.5|9917.5|9922.5|9918.2|9905.7|9901.7|82
1648788600000|2022-04-01 04:50:00|9921.1|9917.1|9904.7|9900.7|9921.1|9917.1|9904.7|9900.7|72
1648788900000|2022-04-01 04:55:00|9904.4|9900.4|9905.6|9901.6|9918.4|9914.4|9901.4|9897.4|144
1648789200000|2022-04-01 05:00:00|9905.1|9901.1|9915.9|9911.9|9916.4|9912.4|9890.5|9885.6|262
1648789500000|2022-04-01 05:05:00|9914.9|9910.9|9903.7|9899.7|9915.7|9911.7|9899.8|9895.8|175
1648789800000|2022-04-01 05:10:00|9904.2|9900.2|9914.2|9910.2|9915.7|9911.7|9901.1|9897.1|126
1648790100000|2022-04-01 05:15:00|9913.9|9909.9|9905.1|9901.1|9917.4|9913.4|9901.8|9897.8|120
1648790400000|2022-04-01 05:20:00|9905.6|9901.6|9892.5|9888.5|9907.1|9903.1|9881.7|9877.7|333
1648790700000|2022-04-01 05:25:00|9892.8|9888.8|9909.9|9905.9|9913.9|9909.9|9892|9888|154
1648791000000|2022-04-01 05:30:00|9910.2|9906.2|9876.3|9872.3|9920.9|9916.2|9875|9870.5|415
1648791300000|2022-04-01 05:35:00|9876|9872|9830.8|9826.8|9884.6|9880.6|9821.6|9816.6|1173
1648791600000|2022-04-01 05:40:00|9829.3|9825.3|9809.8|9805.8|9836.3|9832.3|9803.8|9799.8|937
1648791900000|2022-04-01 05:45:00|9810.3|9806.3|9829.8|9825.8|9835.3|9831.3|9809.7|9805.7|401
1648792200000|2022-04-01 05:50:00|9830.3|9826.3|9848.9|9844.9|9851.6|9847.6|9805.4|9801.4|830
1648792500000|2022-04-01 05:55:00|9848|9844|9818.2|9814.2|9849.6|9845.4|9797.9|9793.9|857
1648792800000|2022-04-01 06:00:00|9819.2|9815.2|9828.4|9820.4|9837.7|9832.2|9804.4|9799.8|546
1648793100000|2022-04-01 06:05:00|9827.2|9823.2|9830.4|9826.4|9850.9|9845.7|9818.1|9814.1|573
1648793400000|2022-04-01 06:10:00|9830.9|9826.9|9833.9|9829.9|9847|9842.1|9820.9|9816.9|414
1648793700000|2022-04-01 06:15:00|9833.6|9829.6|9827.1|9823.1|9848.1|9843|9827.1|9823.1|314
1648794000000|2022-04-01 06:20:00|9825.9|9821.9|9876.1|9872.1|9880.5|9876.5|9816.1|9812.1|962
1648794300000|2022-04-01 06:25:00|9875.6|9871.6|9862.4|9858.4|9885.4|9881.4|9858.4|9854.4|681
1648794600000|2022-04-01 06:30:00|9862.7|9858.7|9861.2|9857.2|9879|9875|9856.4|9852.4|392
1648794900000|2022-04-01 06:35:00|9860.2|9856.2|9849|9845|9879.3|9875.3|9843|9839|465
1648795200000|2022-04-01 06:40:00|9850.4|9846.4|9856.2|9852.2|9861.3|9857.3|9834.4|9830.4|561
1648795500000|2022-04-01 06:45:00|9856.4|9852.4|9831.4|9827.4|9861.7|9857.7|9816.4|9812.4|496
1648795800000|2022-04-01 06:50:00|9831.9|9827.9|9828|9824|9846.3|9842.3|9820.5|9816.5|457
1648796100000|2022-04-01 06:55:00|9827.7|9823.7|9825.5|9821.5|9836.5|9832.5|9802.3|9798.3|864
1648796400000|2022-04-01 07:00:00|9825.8|9821.8|9783.9|9779.9|9827|9823|9762.5|9757.9|1772
1648796700000|2022-04-01 07:05:00|9783.4|9779.4|9788.7|9784.7|9816.6|9812.6|9770.6|9766.6|1043
1648797000000|2022-04-01 07:10:00|9789.2|9785.2|9742.6|9738.6|9792.1|9787.2|9720|9716|1914
1648797300000|2022-04-01 07:15:00|9742.9|9738.9|9759.6|9755.6|9771.5|9767.5|9725.9|9721.9|971
1648797600000|2022-04-01 07:20:00|9759.4|9755.4|9754.2|9750.2|9773.4|9769.4|9737|9733|838
1648797900000|2022-04-01 07:25:00|9753.9|9749.9|9753.4|9749.4|9767.9|9763.9|9747.4|9743.4|564
1648798200000|2022-04-01 07:30:00|9753.7|9749.7|9784.2|9780.2|9795.1|9791.1|9738.4|9734.4|1149
1648798500000|2022-04-01 07:35:00|9787.4|9783.4|9791.3|9787.3|9810.2|9806.2|9787.4|9783.4|1025
1648798800000|2022-04-01 07:40:00|9791.1|9787.1|9813.4|9809.4|9843.8|9839.8|9791.1|9787.1|1295
1648799100000|2022-04-01 07:45:00|9814.7|9810.7|9840.5|9836.5|9842.2|9838.2|9809.3|9805.3|565
1648799400000|2022-04-01 07:50:00|9840.7|9836.7|9814.3|9810.3|9857.6|9853.6|9814.3|9810.3|959
1648799700000|2022-04-01 07:55:00|9814.9|9810.9|9826.8|9822.8|9835.6|9831.6|9794.4|9790.4|931
1648800000000|2022-04-01 08:00:00|9826.3|9822.3|9862.7|9858.7|9882.9|9878.9|9825.3|9821.3|1505
1648800300000|2022-04-01 08:05:00|9862.1|9858.1|9885.5|9881.5|9902.6|9898.6|9859.9|9855.9|1055
1648800600000|2022-04-01 08:10:00|9885|9881|9896.4|9892.4|9906.4|9902.4|9863.4|9859.4|966
1648800900000|2022-04-01 08:15:00|9895.9|9891.9|9900.5|9896.5|9903.2|9899.2|9866.9|9862.9|813
1648801200000|2022-04-01 08:20:00|9900.9|9896.9|9886.3|9882.3|9912.2|9908.2|9870.8|9866.8|880
1648801500000|2022-04-01 08:25:00|9886|9882|9840.5|9836.5|9901.7|9897.7|9833.4|9829.4|1272
1648801800000|2022-04-01 08:30:00|9840.7|9836.7|9864.2|9860.2|9883.4|9879.4|9839.6|9835.6|1125
1648802100000|2022-04-01 08:35:00|9863.2|9859.2|9863|9859|9874|9870|9851.2|9847.2|646
1648802400000|2022-04-01 08:40:00|9862.4|9858.4|9853.3|9849.3|9869.1|9865.1|9849.8|9845.8|436
1648802700000|2022-04-01 08:45:00|9854.3|9850.3|9859.9|9855.9|9874.2|9870.2|9851.3|9847.3|845
1648803000000|2022-04-01 08:50:00|9860.1|9856.1|9893.6|9889.6|9894.2|9890.2|9857.1|9853.1|1199
1648803300000|2022-04-01 08:55:00|9893.9|9889.9|9912.7|9908.7|9914.2|9910.2|9874.2|9870.2|927
1648803600000|2022-04-01 09:00:00|9913|9909|9915|9911|9932.8|9928.8|9911.2|9907.2|863
1648803900000|2022-04-01 09:05:00|9914.8|9910.8|9934.3|9930.3|9940.8|9936.8|9912.3|9908.3|797
1648804200000|2022-04-01 09:10:00|9935|9931|9972.2|9968.2|9980.5|9976.5|9932.5|9928.5|1309
1648804500000|2022-04-01 09:15:00|9972.4|9968.4|10019.4|10015.4|10026.7|10022.7|9965.9|9961.9|1678
1648804800000|2022-04-01 09:20:00|10019.2|10015.2|10018.9|10014.9|10081.3|10076|10008.8|10004.8|4049
1648805100000|2022-04-01 09:25:00|10018.3|10014.3|10011.7|10007.7|10033.2|10029.2|10002.1|9998.1|1503
1648805400000|2022-04-01 09:30:00|10012|10008|10012.6|10008.6|10038.9|10034.9|10010.3|10006.3|831
1648805700000|2022-04-01 09:35:00|10013.4|10009.4|10006.5|10002.5|10035.3|10031.3|10002.7|9998.7|614
1648806000000|2022-04-01 09:40:00|10006.2|10002.2|10016.2|10012.2|10047.1|10043.1|10001.9|9997.9|1144
1648806300000|2022-04-01 09:45:00|10016.5|10012.5|10017.7|10013.7|10040.4|10036.4|10008.7|10004.7|940
1648806600000|2022-04-01 09:50:00|10018.3|10014.3|10008.7|10004.7|10041.7|10037.7|10003.8|9999.8|745
1648806900000|2022-04-01 09:55:00|10010.1|10006.1|9994|9990|10013.8|10009.8|9989.7|9985.7|1101
1648807200000|2022-04-01 10:00:00|9993.5|9989.5|9953.7|9949.7|10004.1|10000.1|9951.9|9946.2|1382
1648807500000|2022-04-01 10:05:00|9953.2|9949.2|9971.7|9967.7|9985.3|9981.3|9953.2|9949.2|730
1648807800000|2022-04-01 10:10:00|9971.2|9967.2|9991.7|9987.7|10013.1|10009.1|9970.6|9966.6|770
1648808100000|2022-04-01 10:15:00|9992|9988|9957.2|9953.2|10001.8|9997.8|9954|9950|768
1648808400000|2022-04-01 10:20:00|9957|9953|9971.9|9967.9|9982.8|9978.8|9956.4|9952.4|925
1648808700000|2022-04-01 10:25:00|9971.7|9967.7|9942.1|9938.1|9974.1|9970.1|9934.1|9930.1|859
1648809000000|2022-04-01 10:30:00|9942.4|9938.4|9939.5|9935.5|9959.5|9955.5|9929|9925|767
1648809300000|2022-04-01 10:35:00|9939.3|9935.3|9952.1|9948.1|9958.6|9954.6|9937.3|9933.3|540
1648809600000|2022-04-01 10:40:00|9951.6|9947.6|9975.3|9971.3|9983.3|9979.3|9943.9|9939.9|543
1648809900000|2022-04-01 10:45:00|9974.8|9970.8|9957.5|9953.5|9975.9|9971.9|9952.5|9948.5|353
1648810200000|2022-04-01 10:50:00|9958|9954|9930.8|9926.8|9959.3|9955.3|9923.3|9919.3|750
1648810500000|2022-04-01 10:55:00|9929.3|9925.3|9942.5|9938.5|9951.5|9947.5|9920.9|9916.9|673
1648810800000|2022-04-01 11:00:00|9942.9|9938.9|9963.1|9959.1|9963.6|9959.6|9935.9|9931.9|471
1648811100000|2022-04-01 11:05:00|9962.6|9958.6|9946.5|9942.5|9971.5|9967.5|9938.7|9934.7|726
1648811400000|2022-04-01 11:10:00|9948|9944|9956.6|9952.6|9972.7|9968.7|9946.2|9942.2|567
1648811700000|2022-04-01 11:15:00|9956.1|9952.1|9958.3|9954.3|9965.3|9961.3|9934.2|9930.2|635
1648812000000|2022-04-01 11:20:00|9957.8|9953.8|9924.8|9920.8|9964.6|9960.6|9922.6|9918.6|749
1648812300000|2022-04-01 11:25:00|9924.3|9920.3|9903|9899|9925.4|9921.4|9901.2|9897.2|1015
1648812600000|2022-04-01 11:30:00|9902.7|9898.7|9881.8|9877.8|9909.6|9905.6|9871.6|9867.6|1423
1648812900000|2022-04-01 11:35:00|9882.3|9878.3|9853.5|9849.5|9901.4|9897.4|9847.2|9843.2|1252
1648813200000|2022-04-01 11:40:00|9852.1|9848.1|9868|9864|9870.7|9866.7|9847.5|9843.5|847
1648813500000|2022-04-01 11:45:00|9868.2|9864.2|9837.1|9833.1|9872.1|9868.1|9829.1|9825.1|1192
1648813800000|2022-04-01 11:50:00|9836.1|9832.1|9800.7|9796.7|9840.3|9836.3|9789.6|9785.6|2083
1648814100000|2022-04-01 11:55:00|9800.4|9796.4|9793.8|9789.8|9819.5|9815.5|9777.7|9773.7|1633
1648814400000|2022-04-01 12:00:00|9794.1|9790.1|9815|9811|9825.8|9821.8|9784.5|9780.5|1372
1648814700000|2022-04-01 12:05:00|9815.3|9811.3|9855.7|9851.7|9857|9853|9810.5|9806.5|1716
1648815000000|2022-04-01 12:10:00|9854.7|9850.7|9864|9860|9877.9|9873.9|9846|9842|1350
1648815300000|2022-04-01 12:15:00|9862.5|9858.5|9854.8|9850.8|9882.6|9878.6|9854.8|9850.8|1369
1648815600000|2022-04-01 12:20:00|9856|9852|9828.8|9824.8|9859.8|9855.8|9819|9815|1020
1648815900000|2022-04-01 12:25:00|9828.4|9824.4|9816.3|9808.3|9828.9|9824.9|9798|9794|1183
1648816200000|2022-04-01 12:30:00|9817.3|9809.3|9837.8|9833.8|9837.8|9833.8|9798|9794|1341
1648816500000|2022-04-01 12:35:00|9837.5|9833.5|9844.3|9840.3|9854.4|9850.4|9835.4|9831.4|1260
1648816800000|2022-04-01 12:40:00|9843.7|9839.7|9868.9|9864.9|9877.6|9873.6|9843.3|9839.3|1350
1648817100000|2022-04-01 12:45:00|9870.2|9866.2|9896.3|9892.3|9899.8|9895.8|9864.3|9860.3|1340
1648817400000|2022-04-01 12:50:00|9896.8|9892.8|9882.3|9878.3|9904.9|9900.9|9874.5|9870.5|1295
1648817700000|2022-04-01 12:55:00|9882.5|9878.5|9878.7|9874.7|9890.7|9886.7|9863.2|9859.2|1292
1648818000000|2022-04-01 13:00:00|9877.8|9873.8|9899.2|9895.2|9903.8|9899.8|9824.8|9820.8|2795
1648818300000|2022-04-01 13:05:00|9899.7|9895.7|9848|9844|9902|9898|9846|9842|1912
1648818600000|2022-04-01 13:10:00|9847.7|9843.7|9861|9857|9875.7|9871.7|9844.4|9840.4|1120
1648818900000|2022-04-01 13:15:00|9860.6|9856.6|9868.8|9864.8|9873.3|9869.3|9830.4|9826.4|1548
1648819200000|2022-04-01 13:20:00|9867.9|9863.9|9859.5|9855.5|9872.7|9868.7|9834.2|9830.2|1344
1648819500000|2022-04-01 13:25:00|9859.8|9855.8|9857.4|9853.4|9862.5|9858.5|9849.4|9845.4|564
1648819800000|2022-04-01 13:30:00|9857.9|9853.9|9932.5|9928.5|9951.9|9947.9|9830.4|9826.4|3622
1648820100000|2022-04-01 13:35:00|9932.8|9928.8|9936.7|9932.7|9943.7|9939.7|9911.5|9907.5|2536
1648820400000|2022-04-01 13:40:00|9937.3|9933.3|10002.3|9998.3|10034.7|10030.7|9933.4|9929.4|5556
1648820700000|2022-04-01 13:45:00|10002.6|9998.6|9930|9926|10014.5|10010.5|9929.5|9925.5|3244
1648821000000|2022-04-01 13:50:00|9930.5|9926.5|9952.6|9948.6|9966.6|9962.6|9929.7|9925.7|2278
1648821300000|2022-04-01 13:55:00|9952.8|9948.8|9996.4|9992.4|9997.5|9993.5|9930.1|9926.1|2169
1648821600000|2022-04-01 14:00:00|9995.5|9987.5|9956|9952|10004.6|10000.6|9941.8|9937.8|2359
1648821900000|2022-04-01 14:05:00|9957.2|9953.2|9973|9969|9982.8|9978.8|9932.6|9928.6|2430
1648822200000|2022-04-01 14:10:00|9971.4|9967.4|9950.3|9946.3|9998.4|9994.4|9950|9946|2469
1648822500000|2022-04-01 14:15:00|9950.5|9946.5|9958.5|9954.5|9976.2|9972.2|9930.8|9926.8|1796
1648822800000|2022-04-01 14:20:00|9959.1|9955.1|9940.9|9936.9|9970.6|9966.6|9938.7|9934.7|1288
1648823100000|2022-04-01 14:25:00|9941.5|9937.5|9913.7|9909.7|9974.5|9970.5|9912.2|9908.2|2459
1648823400000|2022-04-01 14:30:00|9912.3|9908.3|9899.9|9895.9|9919.8|9915.8|9872.6|9868.6|5524
1648823700000|2022-04-01 14:35:00|9898.9|9894.9|9905.1|9901.1|9911.8|9907.8|9866.4|9862.4|2015
1648824000000|2022-04-01 14:40:00|9905.5|9901.5|9909.1|9905.1|9937|9933|9905.1|9901.1|2207
1648824300000|2022-04-01 14:45:00|9908.9|9904.9|9938.6|9934.6|9945.2|9941.2|9898.2|9894.2|1615
1648824600000|2022-04-01 14:50:00|9939.8|9935.8|9938.6|9934.6|9946.2|9942.2|9927.1|9923.1|1594
1648824900000|2022-04-01 14:55:00|9938.9|9934.9|9936.4|9932.4|9969.9|9965.9|9924.2|9920.2|2278
1648825200000|2022-04-01 15:00:00|9939.9|9935.9|9948|9944|9967.4|9963.4|9932.9|9928.9|1777
1648825500000|2022-04-01 15:05:00|9947|9943|9958.4|9954.4|9991.7|9987.7|9947|9943|2514
1648825800000|2022-04-01 15:10:00|9960.2|9956.2|9994.9|9990.9|9996.2|9992.2|9950.6|9946.6|1912
1648826100000|2022-04-01 15:15:00|9995.7|9991.7|9984.9|9980.9|10010.5|10006.5|9977.3|9973.3|1991
1648826400000|2022-04-01 15:20:00|9985.2|9981.2|10023.4|10019.4|10028.4|10024.4|9985.2|9981.2|2660
1648826700000|2022-04-01 15:25:00|10022.5|10018.5|9995.1|9991.1|10031.9|10027.9|9991.9|9987.9|3034
1648827000000|2022-04-01 15:30:00|9994.7|9990.7|10002.7|9998.7|10016.4|10012.4|9984.1|9980.1|2369
1648827300000|2022-04-01 15:35:00|10002.4|9998.4|9975.1|9971.1|10014.8|10010.8|9963.1|9959.1|1698
1648827600000|2022-04-01 15:40:00|9975.6|9971.6|9977.6|9973.6|9986.5|9982.5|9964.6|9960.6|1341
1648827900000|2022-04-01 15:45:00|9978.2|9974.2|9943|9939|9994.1|9990.1|9940.2|9936.2|2250
1648828200000|2022-04-01 15:50:00|9943.2|9939.2|9942|9938|9953.2|9949.2|9924|9920|1637
1648828500000|2022-04-01 15:55:00|9941.6|9937.6|9914|9910|9942.6|9938.6|9908.9|9904.9|1593
1648828800000|2022-04-01 16:00:00|9915|9911|9884.8|9880.8|9915.5|9911.5|9866.6|9862.6|2483
1648829100000|2022-04-01 16:05:00|9885.4|9881.4|9904.1|9900.1|9919.5|9915.5|9879.2|9875.2|1664
1648829400000|2022-04-01 16:10:00|9903.6|9899.6|9888.3|9884.3|9906.6|9902.6|9880.8|9876.8|1214
1648829700000|2022-04-01 16:15:00|9889.3|9885.3|9888.3|9884.3|9892.7|9888.7|9871.5|9867.5|1053
1648830000000|2022-04-01 16:20:00|9888.8|9884.8|9872.3|9868.3|9902.4|9898.4|9857.8|9853.8|1657
1648830300000|2022-04-01 16:25:00|9871.7|9867.7|9881.1|9877.1|9889.6|9885.6|9870.8|9866.8|1041
1648830600000|2022-04-01 16:30:00|9883.1|9879.1|9851.3|9847.3|9883.1|9879.1|9841.6|9837.6|2015
1648830900000|2022-04-01 16:35:00|9851.1|9847.1|9848|9844|9867.3|9863.3|9841.5|9837.5|1128
1648831200000|2022-04-01 16:40:00|9848.5|9844.5|9853.2|9849.2|9857|9853|9821.8|9817.8|1589
1648831500000|2022-04-01 16:45:00|9853.7|9849.7|9848.4|9844.4|9859|9855|9831.2|9827.2|1170
1648831800000|2022-04-01 16:50:00|9848.2|9844.2|9878.2|9874.2|9884|9880|9847.2|9843.2|1395
1648832100000|2022-04-01 16:55:00|9877.6|9873.6|9900.2|9896.2|9901.6|9897.6|9875.4|9871.4|1313
1648832400000|2022-04-01 17:00:00|9899.9|9895.9|9841.4|9837.4|9901.2|9897.2|9835.4|9831.4|2243
1648832700000|2022-04-01 17:05:00|9841.6|9837.6|9868.6|9864.6|9872.3|9868.3|9834|9830|1609
1648833000000|2022-04-01 17:10:00|9868.9|9864.9|9891.6|9887.6|9899.4|9895.4|9865.5|9861.5|1701
1648833300000|2022-04-01 17:15:00|9891.1|9887.1|9861|9857|9892.4|9888.4|9842.2|9838.2|1683
1648833600000|2022-04-01 17:20:00|9861.3|9857.3|9897.3|9893.3|9903.1|9899.1|9860|9856|1124
1648833900000|2022-04-01 17:25:00|9897.8|9893.8|9924.5|9920.5|9927.3|9923.3|9891.6|9887.6|1396
1648834200000|2022-04-01 17:30:00|9924|9920|9918.2|9914.2|9925.5|9921.5|9907.2|9903.2|1170
1648834500000|2022-04-01 17:35:00|9918.4|9914.4|9876.7|9872.7|9922.4|9918.4|9875.7|9871.7|1650
1648834800000|2022-04-01 17:40:00|9877.5|9873.5|9894.9|9890.9|9902.9|9898.9|9871.5|9867.5|1498
1648835100000|2022-04-01 17:45:00|9894.6|9890.6|9876.1|9872.1|9902.7|9898.7|9874.7|9870.7|1100
1648835400000|2022-04-01 17:50:00|9877.3|9873.3|9876.7|9872.7|9894.3|9890.3|9869.9|9865.9|1088
1648835700000|2022-04-01 17:55:00|9877.2|9873.2|9856.5|9852.5|9893.2|9889.2|9852.1|9848.1|2475
1648836000000|2022-04-01 18:00:00|9855.7|9851.7|9889.9|9885.9|9894.2|9890.2|9855.3|9851.3|1804
1648836300000|2022-04-01 18:05:00|9888.9|9884.9|9898.5|9894.5|9912|9908|9884.8|9880.8|1593
1648836600000|2022-04-01 18:10:00|9899.1|9895.1|9901|9897|9904.3|9900.3|9873|9869|1795
1648836900000|2022-04-01 18:15:00|9901.3|9897.3|9878.5|9874.5|9905.2|9901.2|9873.6|9869.6|1958
1648837200000|2022-04-01 18:20:00|9877.6|9873.6|9885.5|9881.5|9908.2|9904.2|9870.2|9866.2|3007
1648837500000|2022-04-01 18:25:00|9885.8|9881.8|9877.9|9873.9|9911|9907|9856.2|9852.2|6933
1648837800000|2022-04-01 18:30:00|9877.6|9873.6|9894.2|9890.2|9907.8|9903.8|9876|9872|3505
1648838100000|2022-04-01 18:35:00|9893.9|9889.9|9905.4|9901.4|9909.7|9905.7|9889.3|9885.3|1127
1648838400000|2022-04-01 18:40:00|9905.3|9901.3|9902.2|9898.2|9913.5|9909.5|9896.7|9892.7|1039
1648838700000|2022-04-01 18:45:00|9902.8|9898.8|9901.2|9897.2|9911.7|9907.7|9893|9889|1179
1648839000000|2022-04-01 18:50:00|9901.8|9897.8|9913.3|9909.3|9921.6|9917.6|9894.2|9890.2|810
1648839300000|2022-04-01 18:55:00|9913|9909|9885.7|9881.7|9915.8|9911.8|9883|9879|943
1648839600000|2022-04-01 19:00:00|9885.8|9881.8|9895.6|9891.6|9902.6|9898.6|9883.5|9879.5|448
1648839900000|2022-04-01 19:05:00|9894.7|9890.7|9887|9883|9894.7|9890.7|9878.6|9874.6|414
1648840200000|2022-04-01 19:10:00|9887.3|9883.3|9876.5|9872.5|9888|9884|9865.6|9861.6|758
1648840500000|2022-04-01 19:15:00|9876.2|9872.2|9868.3|9864.3|9878.1|9874.1|9867.3|9863.3|340
1648840800000|2022-04-01 19:20:00|9868.6|9864.6|9873.3|9869.3|9875.4|9871.4|9859.8|9855.8|414
1648841100000|2022-04-01 19:25:00|9871.9|9867.9|9877.4|9873.4|9880.1|9876.1|9860.6|9856.6|385
1648841400000|2022-04-01 19:30:00|9878.4|9874.4|9861.3|9857.3|9879.4|9875.4|9858.5|9854.5|501
1648841700000|2022-04-01 19:35:00|9860.3|9856.3|9866.5|9862.5|9872.5|9868.5|9860|9856|290
1648842000000|2022-04-01 19:40:00|9866.3|9862.3|9868.7|9864.7|9876.7|9872.7|9865|9861|222
1648842300000|2022-04-01 19:45:00|9868.5|9864.5|9894.3|9890.3|9894.3|9890.3|9867.4|9863.4|690
1648842600000|2022-04-01 19:50:00|9894|9890|9900.8|9896.8|9908.9|9904.9|9891|9887|729
1648842900000|2022-04-01 19:55:00|9900.2|9896.2|9901.2|9897.2|9909.1|9905.1|9893.2|9889.2|340
1648843200000|2022-04-01 20:00:00|9902.9|9898.9|9901.2|9897.2|9905.5|9901.5|9892.7|9888.7|245
1648843500000|2022-04-01 20:05:00|9900.4|9896.4|9883.3|9879.3|9903.5|9899.5|9882.5|9878.5|296
1648843800000|2022-04-01 20:10:00|9883|9879|9883.5|9879.5|9887.4|9883.4|9879.6|9875.6|105
1648844100000|2022-04-01 20:15:00|9883.2|9879.2|9882.7|9878.7|9887.5|9883.5|9879.7|9875.7|107
1648844400000|2022-04-01 20:20:00|9883|9879|9898.9|9894.9|9901|9897|9883|9879|214
1648844700000|2022-04-01 20:25:00|9899.1|9895.1|9892.8|9888.8|9900.2|9896.2|9892.6|9888.6|76
1648845000000|2022-04-01 20:30:00|9892.5|9888.5|9892.8|9888.8|9898.9|9894.9|9890.9|9886.9|97
1648845300000|2022-04-01 20:35:00|9892.6|9888.6|9895|9891|9897.1|9893.1|9887.1|9883.1|91
1648845600000|2022-04-01 20:40:00|9895.6|9891.6|9883.2|9879.2|9896.4|9892.4|9882.4|9878.4|181
1648845900000|2022-04-01 20:45:00|9883.4|9879.4|9877.3|9873.3|9889.5|9885.5|9874.3|9870.3|237
1648846200000|2022-04-01 20:50:00|9877.5|9873.5|9885|9881|9889|9885|9868.9|9864.9|193
1648846500000|2022-04-01 20:55:00|9884.5|9880.5|9895.9|9887.9|9900|9896|9877.9|9873.9|267
1649023200000|2022-04-03 22:00:00|9840.4|9837.6|9803.5|9793.5|9873|9869|9787.2|9780.7|1415
1649023500000|2022-04-03 22:05:00|9804|9794|9768.5|9764.5|9805.2|9799.5|9747.9|9742.2|802
1649023800000|2022-04-03 22:10:00|9768.2|9764.2|9790.6|9780.6|9804.4|9798.9|9761.7|9756.8|507
1649024100000|2022-04-03 22:15:00|9793.1|9783.1|9790.1|9786.1|9798.1|9791.4|9772.4|9768.4|279
1649024400000|2022-04-03 22:20:00|9789.9|9785.9|9778.6|9774.6|9795.4|9791.4|9777.3|9772.6|197
1649024700000|2022-04-03 22:25:00|9778.1|9774.1|9782.1|9778.1|9785.3|9779.5|9772.6|9766.8|134
1649025000000|2022-04-03 22:30:00|9782.3|9778.3|9787.3|9783.3|9794.3|9786.8|9782.3|9778.3|122
1649025300000|2022-04-03 22:35:00|9787.6|9783.6|9779.3|9775.3|9793.5|9787.3|9778.8|9772.8|172
1649025600000|2022-04-03 22:40:00|9779.5|9775.5|9789.5|9785.5|9795.8|9789.8|9779.5|9775|168
1649025900000|2022-04-03 22:45:00|9789|9785|9814|9810|9817.3|9810.6|9782.2|9775.3|373
1649026200000|2022-04-03 22:50:00|9814.3|9810.3|9794.8|9790.8|9815|9811|9794.8|9790.8|229
1649026500000|2022-04-03 22:55:00|9792.8|9788.8|9803|9799|9807.5|9802.3|9788.5|9783.3|205
1649026800000|2022-04-03 23:00:00|9801.7|9797.7|9780.7|9776.7|9803|9797.7|9778.4|9774.4|135
1649027100000|2022-04-03 23:05:00|9780.9|9776.9|9788.4|9784.4|9792.2|9785.4|9778.2|9772.5|119
1649027400000|2022-04-03 23:10:00|9788.7|9784.7|9787.9|9783.9|9796.5|9789.7|9785.4|9780.9|93
1649027700000|2022-04-03 23:15:00|9788.2|9784.2|9792.4|9788.4|9794.9|9790.9|9785.9|9779.9|55
1649028000000|2022-04-03 23:20:00|9791.4|9787.4|9783.4|9779.4|9794.9|9788.9|9781.6|9775.1|82
1649028300000|2022-04-03 23:25:00|9783.1|9779.1|9794.9|9790.9|9797.2|9792.4|9782.1|9777.9|76
1649028600000|2022-04-03 23:30:00|9794.4|9790.4|9799.1|9795.1|9801.4|9795.9|9793.9|9789.4|112
1649028900000|2022-04-03 23:35:00|9799.4|9795.4|9803.1|9799.1|9807.4|9802.9|9794.9|9788.7|221
1649029200000|2022-04-03 23:40:00|9803.4|9799.4|9789.1|9785.1|9810.9|9806.9|9787.1|9783.1|134
1649029500000|2022-04-03 23:45:00|9789.3|9785.3|9774.8|9770.8|9795.8|9789.6|9767.3|9763.3|246
1649029800000|2022-04-03 23:50:00|9774.5|9770.5|9774.7|9770.7|9779.5|9774.7|9766|9761.8|202
1649030100000|2022-04-03 23:55:00|9775.2|9771.2|9783.7|9779.7|9798.7|9794.7|9774.2|9770.2|354
1649030400000|2022-04-04 00:00:00|9783.5|9779.5|9779.9|9775.9|9784.2|9780.2|9772.2|9767.2|226
1649030700000|2022-04-04 00:05:00|9779.4|9775.4|9789.7|9785.7|9797.2|9793.2|9775.4|9771.4|250
1649031000000|2022-04-04 00:10:00|9789.2|9785.2|9788.4|9784.4|9794.9|9789.7|9785.7|9781.7|41
1649031300000|2022-04-04 00:15:00|9788.7|9784.7|9791.2|9787.2|9803.2|9799.2|9787.9|9783.9|108
1649031600000|2022-04-04 00:20:00|9790.7|9786.7|9794.7|9790.7|9807.7|9803.7|9790.2|9783.4|102
1649031900000|2022-04-04 00:25:00|9794.2|9790.2|9794.6|9790.6|9802.9|9798.9|9793.1|9789.1|63
1649032200000|2022-04-04 00:30:00|9794.1|9790.1|9790.6|9786.6|9800.6|9796.6|9789.1|9785.1|85
1649032500000|2022-04-04 00:35:00|9791.1|9787.1|9791.1|9787.1|9795.1|9791.1|9785.6|9781.6|67
1649032800000|2022-04-04 00:40:00|9791.4|9787.4|9804.1|9800.1|9805.1|9801.1|9791.1|9787.1|111
1649033100000|2022-04-04 00:45:00|9804.3|9800.3|9800.1|9796.1|9809.6|9805.6|9794.6|9790.6|223
1649033400000|2022-04-04 00:50:00|9800.3|9796.3|9804.1|9800.1|9808.6|9804.6|9789.6|9784.1|200
1649033700000|2022-04-04 00:55:00|9803.8|9799.8|9828.6|9824.6|9840.8|9836.6|9796.6|9791.1|532
1649034000000|2022-04-04 01:00:00|9828.8|9824.8|9850.5|9846.5|9858.1|9853.1|9821.8|9817.1|513
1649034300000|2022-04-04 01:05:00|9850.3|9846.3|9860.8|9856.8|9863.8|9859.8|9845|9841|250
1649034600000|2022-04-04 01:10:00|9861.1|9857.1|9844.5|9840.5|9861.1|9857.1|9843.5|9839.5|183
1649034900000|2022-04-04 01:15:00|9845|9841|9827.3|9823.3|9846|9842|9815.3|9811.3|415
1649035200000|2022-04-04 01:20:00|9827.6|9823.6|9826|9822|9833.8|9828.8|9818.6|9813.1|155
1649035500000|2022-04-04 01:25:00|9825.6|9821.6|9811.5|9807.5|9825.8|9821.8|9808|9804|271
1649035800000|2022-04-04 01:30:00|9811.3|9807.3|9814.3|9810.3|9819.5|9815.5|9806.5|9802.5|170
1649036100000|2022-04-04 01:35:00|9818|9808|9797.7|9793.7|9819|9815|9795.7|9791.2|249
1649036400000|2022-04-04 01:40:00|9797.2|9793.2|9828.2|9824.2|9834.5|9830.5|9795.7|9791.7|321
1649036700000|2022-04-04 01:45:00|9828.5|9824.5|9819|9815|9829.2|9825.2|9818.5|9814.5|121
1649037000000|2022-04-04 01:50:00|9820|9816|9815|9811|9822|9818|9810.7|9806|133
1649037300000|2022-04-04 01:55:00|9815.2|9811.2|9809.9|9805.9|9816|9812|9798.5|9794.5|156
1649037600000|2022-04-04 02:00:00|9809.7|9805.7|9803.4|9799.4|9809.9|9805.9|9797.2|9793.2|197
1649037900000|2022-04-04 02:05:00|9803.7|9799.7|9829.5|9825.5|9829.5|9825.5|9802.5|9798.5|256
1649038200000|2022-04-04 02:10:00|9829.7|9825.7|9837.4|9833.4|9851|9847|9828.7|9824.7|396
1649038500000|2022-04-04 02:15:00|9837.2|9833.2|9833.4|9829.4|9840.7|9835.9|9830.4|9826.4|133
1649038800000|2022-04-04 02:20:00|9833.2|9829.2|9839.2|9835.2|9843.9|9839.9|9829.7|9824.2|97
1649039100000|2022-04-04 02:25:00|9838.9|9834.9|9842.1|9838.1|9846.2|9842.2|9836.9|9832.9|116
1649039400000|2022-04-04 02:30:00|9842.4|9838.4|9820.1|9816.1|9842.4|9838.4|9817.9|9813.9|271
1649039700000|2022-04-04 02:35:00|9819.6|9815.6|9827.6|9823.6|9834.6|9830.6|9819.1|9815.1|126
1649040000000|2022-04-04 02:40:00|9827.9|9823.9|9830.6|9826.6|9830.6|9826.6|9823.6|9819.6|50
1649040300000|2022-04-04 02:45:00|9830.1|9826.1|9832.8|9828.8|9836.8|9830.3|9827.1|9823.1|68
1649040600000|2022-04-04 02:50:00|9832.6|9828.6|9832.8|9828.8|9837.6|9833.6|9831.1|9827.1|66
1649040900000|2022-04-04 02:55:00|9832.1|9828.1|9822|9818|9832.1|9828.1|9814.8|9810.8|146
1649041200000|2022-04-04 03:00:00|9823|9819|9853.8|9849.8|9858.8|9854.8|9818|9814|405
1649041500000|2022-04-04 03:05:00|9853.3|9849.3|9847.8|9843.8|9855.3|9851.3|9842.8|9838.8|198
1649041800000|2022-04-04 03:10:00|9846.5|9842.5|9848.7|9844.7|9855.7|9851.7|9833.7|9829.7|415
1649042100000|2022-04-04 03:15:00|9848.5|9844.5|9854.5|9850.5|9858|9854|9840.7|9836.5|140
1649042400000|2022-04-04 03:20:00|9854.2|9850.2|9858.2|9854.2|9858.4|9854.4|9846.2|9842.2|119
1649042700000|2022-04-04 03:25:00|9857.7|9853.7|9875.5|9871.5|9885.7|9881.7|9856|9852|478
1649043000000|2022-04-04 03:30:00|9875.7|9871.7|9870.7|9866.7|9883.7|9879.7|9868.2|9864.2|180
1649043300000|2022-04-04 03:35:00|9868.9|9864.9|9879.7|9875.7|9881.2|9877.2|9866.7|9862.7|162
1649043600000|2022-04-04 03:40:00|9879.2|9875.2|9873.7|9869.7|9881.2|9877.2|9872.7|9868.7|72
1649043900000|2022-04-04 03:45:00|9874.7|9870.7|9871.9|9867.9|9875.9|9871.9|9871.4|9867.4|75
1649044200000|2022-04-04 03:50:00|9872.6|9868.6|9876.6|9872.6|9880.7|9876.7|9872.6|9868.6|163
1649044500000|2022-04-04 03:55:00|9876.4|9872.4|9889.4|9885.4|9899.9|9893.9|9876.4|9872.4|376
1649044800000|2022-04-04 04:00:00|9890.1|9886.1|9876.4|9872.4|9890.4|9886.4|9873.9|9869.9|155
1649045100000|2022-04-04 04:05:00|9876.6|9872.6|9879.6|9875.6|9886.1|9882.1|9875.1|9871.1|110
1649045400000|2022-04-04 04:10:00|9878.8|9874.8|9874.1|9870.1|9881.1|9877.1|9872.1|9868.1|101
1649045700000|2022-04-04 04:15:00|9874.4|9870.4|9884.6|9880.6|9885.1|9881.1|9874.4|9870.4|66
1649046000000|2022-04-04 04:20:00|9884.1|9880.1|9867.3|9863.3|9884.8|9880.8|9867.1|9863.1|116
1649046300000|2022-04-04 04:25:00|9867.1|9863.1|9869|9865|9871|9867|9861|9857|271
1649046600000|2022-04-04 04:30:00|9868|9864|9863.5|9859.5|9871.5|9867.5|9862.2|9858.2|76
1649046900000|2022-04-04 04:35:00|9864|9860|9873|9869|9874.5|9870.5|9862.5|9858.5|126
1649047200000|2022-04-04 04:40:00|9873.2|9869.2|9878|9874|9881.5|9877.5|9873.2|9869.2|136
1649047500000|2022-04-04 04:45:00|9877.5|9873.5|9890|9886|9890.5|9886.5|9877.5|9873.5|277
1649047800000|2022-04-04 04:50:00|9890.2|9886.2|9879|9875|9890.7|9886.7|9879|9875|101
1649048100000|2022-04-04 04:55:00|9879.5|9875.5|9885.7|9881.7|9887.2|9883.2|9879|9875|72
1649048400000|2022-04-04 05:00:00|9884.9|9880.9|9874.9|9870.9|9885.4|9881.4|9871.2|9867.2|154
1649048700000|2022-04-04 05:05:00|9875.2|9871.2|9873.4|9869.4|9878.4|9874.4|9869.9|9865.9|79
1649049000000|2022-04-04 05:10:00|9872.9|9868.9|9882.4|9878.4|9883.4|9879.4|9869.9|9865.9|125
1649049300000|2022-04-04 05:15:00|9882.6|9878.6|9878.1|9874.1|9888.4|9884.4|9875.9|9871.9|120
1649049600000|2022-04-04 05:20:00|9877.4|9873.4|9870.8|9866.8|9879.4|9875.4|9866.4|9862.4|186
1649049900000|2022-04-04 05:25:00|9871.4|9867.4|9868.8|9864.8|9875.8|9871.8|9865.3|9861.3|103
1649050200000|2022-04-04 05:30:00|9869.1|9865.1|9875.1|9871.1|9876.3|9872.3|9862.6|9858.6|191
1649050500000|2022-04-04 05:35:00|9875.3|9871.3|9901.8|9897.8|9909.8|9905.8|9874.3|9870.3|535
1649050800000|2022-04-04 05:40:00|9900.3|9896.3|9915.3|9911.3|9922.3|9918.3|9900.3|9896.3|394
1649051100000|2022-04-04 05:45:00|9914.8|9910.8|9911.3|9907.3|9916.3|9912.3|9902.5|9898.5|169
1649051400000|2022-04-04 05:50:00|9910.8|9906.8|9915.8|9911.8|9926|9922|9909|9905|312
1649051700000|2022-04-04 05:55:00|9916.3|9912.3|9937.5|9933.5|9944.5|9940.5|9911.8|9907.8|547
1649052000000|2022-04-04 06:00:00|9938.5|9934.5|9961.8|9957.8|9965.5|9961.5|9931.5|9927.5|454
1649052300000|2022-04-04 06:05:00|9962.8|9958.8|9968.7|9964.7|9981.3|9977.3|9958.2|9954.2|534
1649052600000|2022-04-04 06:10:00|9969|9965|9968|9964|9975.5|9971.5|9963.2|9959.2|195
1649052900000|2022-04-04 06:15:00|9968.2|9964.2|9968.7|9964.7|9985.5|9981.5|9960|9956|365
1649053200000|2022-04-04 06:20:00|9968.4|9964.4|9972.7|9968.7|9981.2|9977.2|9962.2|9958.2|257
1649053500000|2022-04-04 06:25:00|9972.4|9968.4|9984.7|9980.7|9993.2|9989.2|9969.9|9965.9|520
1649053800000|2022-04-04 06:30:00|9983.7|9979.7|9959.6|9955.6|9986.7|9982.7|9950.1|9946.1|619
1649054100000|2022-04-04 06:35:00|9960.6|9956.6|9952.1|9948.1|9961.6|9957.6|9943.6|9939.6|325
1649054400000|2022-04-04 06:40:00|9953.4|9949.4|9951.1|9947.1|9968.1|9964.1|9937.6|9933.6|447
1649054700000|2022-04-04 06:45:00|9952.4|9948.4|9951.6|9947.6|9961.4|9957.4|9946.9|9942.9|448
1649055000000|2022-04-04 06:50:00|9952.1|9948.1|9965.1|9961.1|9974.8|9970.8|9950.6|9946.6|369
1649055300000|2022-04-04 06:55:00|9966.6|9962.6|9952.1|9948.1|9972.3|9968.3|9947.8|9940.3|475
1649055600000|2022-04-04 07:00:00|9952.8|9948.8|9986.8|9982.8|10010.3|10006.3|9952.8|9948.8|1147
1649055900000|2022-04-04 07:05:00|9987.3|9983.3|9991.1|9987.1|9998.6|9994.6|9977.6|9973.6|375
1649056200000|2022-04-04 07:10:00|9991.6|9987.6|9983|9979|9997.1|9993.1|9974|9970|599
1649056500000|2022-04-04 07:15:00|9982.8|9978.8|9992.5|9988.5|9995.5|9991.5|9972|9968|430
1649056800000|2022-04-04 07:20:00|9991|9987|9966.3|9962.3|9994.3|9990.3|9962.3|9958.3|419
1649057100000|2022-04-04 07:25:00|9965.8|9961.8|9958.8|9954.8|9966.8|9962.8|9946.8|9942.8|570
1649057400000|2022-04-04 07:30:00|9959|9955|9964.7|9960.7|9979.5|9975.5|9958.3|9954.3|328
1649057700000|2022-04-04 07:35:00|9965|9961|9934.7|9930.7|9965|9961|9928.5|9924.5|574
1649058000000|2022-04-04 07:40:00|9935|9931|9962.5|9958.5|9968|9964|9933.2|9929.2|425
1649058300000|2022-04-04 07:45:00|9962.2|9958.2|9984.5|9980.5|9990.2|9986.2|9961.7|9957.7|585
1649058600000|2022-04-04 07:50:00|9985.2|9981.2|9965.7|9961.7|9994|9990|9965.4|9961.4|521
1649058900000|2022-04-04 07:55:00|9965.4|9961.4|9934.2|9930.2|9972.4|9968.4|9932.4|9928.4|732
1649059200000|2022-04-04 08:00:00|9935.2|9931.2|9914.4|9910.4|9961.4|9957.4|9912.4|9908.4|1243
1649059500000|2022-04-04 08:05:00|9914.9|9910.9|9913.1|9909.1|9930.7|9926.7|9909.4|9905.4|630
1649059800000|2022-04-04 08:10:00|9913.6|9909.6|9949.9|9945.9|9960.1|9956.1|9913.1|9909.1|900
1649060100000|2022-04-04 08:15:00|9950.4|9946.4|9949.3|9945.3|9954.9|9950.9|9933.4|9929.4|462
1649060400000|2022-04-04 08:20:00|9950.1|9946.1|9941.6|9937.6|9955.1|9951.1|9916.3|9912.3|916
1649060700000|2022-04-04 08:25:00|9941.3|9937.3|9921.1|9917.1|9958.6|9954.6|9919.3|9915.3|1143
1649061000000|2022-04-04 08:30:00|9921.3|9917.3|9919.8|9915.8|9940.3|9936.3|9915.3|9911.3|828
1649061300000|2022-04-04 08:35:00|9920.6|9916.6|9934.5|9930.5|9948|9944|9914.1|9910.1|630
1649061600000|2022-04-04 08:40:00|9935.5|9931.5|9934.3|9930.3|9944|9940|9920.8|9916.8|377
1649061900000|2022-04-04 08:45:00|9934|9930|9942.8|9938.8|9945|9941|9923|9919|342
1649062200000|2022-04-04 08:50:00|9942.5|9938.5|9950.8|9946.8|9964|9960|9939.3|9935.3|670
1649062500000|2022-04-04 08:55:00|9951.3|9947.3|9954.2|9950.2|9960.2|9956.2|9938.8|9934.8|424
1649062800000|2022-04-04 09:00:00|9955|9951|9968.7|9964.7|9972.7|9968.7|9948.5|9944.5|559
1649063100000|2022-04-04 09:05:00|9968.2|9964.2|9948|9944|9968.5|9964.5|9940.7|9936.7|393
1649063400000|2022-04-04 09:10:00|9948.2|9944.2|9893.2|9889.2|9954.7|9950.7|9884.7|9880.7|926
1649063700000|2022-04-04 09:15:00|9892.7|9888.7|9888.9|9884.9|9895.9|9891.9|9852.2|9848.2|1676
1649064000000|2022-04-04 09:20:00|9889.1|9885.1|9859.4|9855.4|9890.4|9886.4|9857.6|9853.6|667
1649064300000|2022-04-04 09:25:00|9859.1|9855.1|9833.4|9829.4|9876.4|9872.4|9830.1|9826.1|999
1649064600000|2022-04-04 09:30:00|9833.6|9829.6|9816.1|9812.1|9852.6|9848.6|9804.6|9798.6|1191
1649064900000|2022-04-04 09:35:00|9816.6|9812.6|9816.1|9812.1|9817.8|9813.8|9797.3|9793.3|848
1649065200000|2022-04-04 09:40:00|9815.8|9811.8|9830.1|9826.1|9849.3|9845.3|9807.8|9803.8|1039
1649065500000|2022-04-04 09:45:00|9828.1|9824.1|9793.6|9789.6|9828.3|9824.3|9776.1|9772.1|1363
1649065800000|2022-04-04 09:50:00|9792.8|9788.8|9818|9814|9824.5|9820.5|9788.1|9784.1|847
1649066100000|2022-04-04 09:55:00|9816.3|9812.3|9806.8|9802.8|9823.5|9819.5|9793.3|9789.3|594
1649066400000|2022-04-04 10:00:00|9807|9803|9833.5|9829.5|9843.3|9839.3|9801|9797|700
1649066700000|2022-04-04 10:05:00|9834|9830|9831.2|9827.2|9844.5|9840.5|9829.2|9825.2|455
1649067000000|2022-04-04 10:10:00|9831.5|9827.5|9861.7|9857.7|9867.5|9863.5|9824|9820|995
1649067300000|2022-04-04 10:15:00|9862|9858|9866|9862|9878.5|9874.5|9845|9841|625
1649067600000|2022-04-04 10:20:00|9866.5|9862.5|9869.4|9865.4|9884.5|9880.5|9863.5|9859.5|782
1649067900000|2022-04-04 10:25:00|9869.2|9865.2|9888.9|9884.9|9889.4|9885.4|9866.9|9862.9|476
1649068200000|2022-04-04 10:30:00|9889.2|9885.2|9892.2|9888.2|9896.4|9892.4|9866.9|9862.9|558
1649068500000|2022-04-04 10:35:00|9891.9|9887.9|9895.4|9891.4|9907.4|9903.4|9891.9|9887.9|674
1649068800000|2022-04-04 10:40:00|9895.2|9891.2|9876.4|9872.4|9896.9|9892.9|9867.4|9863.4|643
1649069100000|2022-04-04 10:45:00|9876.9|9872.9|9877.9|9873.9|9893.9|9889.9|9867.4|9863.4|668
1649069400000|2022-04-04 10:50:00|9878.9|9874.9|9876.4|9872.4|9880.9|9876.9|9868.9|9864.9|235
1649069700000|2022-04-04 10:55:00|9875.9|9871.9|9872.3|9868.3|9888.4|9884.4|9869.1|9865.1|360
1649070000000|2022-04-04 11:00:00|9872.1|9868.1|9874.1|9870.1|9882.8|9878.8|9864.1|9860.1|348
1649070300000|2022-04-04 11:05:00|9874.3|9870.3|9917.3|9913.3|9923.8|9919.8|9873.6|9869.6|1055
1649070600000|2022-04-04 11:10:00|9917.1|9913.1|9909.8|9905.8|9917.1|9913.1|9905.3|9901.3|303
1649070900000|2022-04-04 11:15:00|9909.3|9905.3|9934.8|9930.8|9947.8|9943.8|9903.3|9899.3|901
1649071200000|2022-04-04 11:20:00|9934.5|9930.5|9926.3|9922.3|9937.3|9933.3|9915.3|9911.3|562
1649071500000|2022-04-04 11:25:00|9926.5|9922.5|9924.8|9920.8|9933.8|9929.8|9913.5|9909.5|352
1649071800000|2022-04-04 11:30:00|9923.8|9919.8|9934|9930|9936.7|9932.7|9912.5|9908.5|573
1649072100000|2022-04-04 11:35:00|9933.5|9929.5|9965.5|9961.5|9973.5|9969.5|9933.2|9929.2|1010
1649072400000|2022-04-04 11:40:00|9965.2|9961.2|9971.2|9967.2|9976|9972|9955.7|9951.7|612
1649072700000|2022-04-04 11:45:00|9971|9967|9996.7|9992.7|10001.7|9997.7|9970.5|9966.5|1190
1649073000000|2022-04-04 11:50:00|9997.2|9993.2|9978.2|9974.2|10004.2|10000.2|9976.2|9972.2|804
1649073300000|2022-04-04 11:55:00|9978.7|9974.7|9986.7|9982.7|9997.7|9993.7|9976.9|9972.9|603
1649073600000|2022-04-04 12:00:00|9987.9|9983.9|10011.1|10007.1|10017.6|10013.6|9975.4|9971.4|1157
1649073900000|2022-04-04 12:05:00|10011.9|10007.9|10022.1|10018.1|10038.6|10034.6|9999.9|9995.9|1391
1649074200000|2022-04-04 12:10:00|10022.6|10018.6|10024.1|10020.1|10037.9|10033.9|10006.6|10002.6|699
1649074500000|2022-04-04 12:15:00|10024.4|10020.4|10028.3|10024.3|10043.6|10039.6|10011.8|10007.8|1096
1649074800000|2022-04-04 12:20:00|10028.6|10024.6|10049.8|10045.8|10053.8|10049.8|10027.1|10023.1|1103
1649075100000|2022-04-04 12:25:00|10050.1|10046.1|10100.6|10096.6|10107.3|10103.3|10050.1|10046.1|3098
1649075400000|2022-04-04 12:30:00|10098.3|10094.3|10093|10089|10101.5|10097.5|10079.5|10075.5|1073
1649075700000|2022-04-04 12:35:00|10092.8|10088.8|10172.5|10168.5|10205|10201|10089.5|10085.5|4531
1649076000000|2022-04-04 12:40:00|10173.3|10169.3|10174.5|10170.5|10192|10188|10154.5|10150.5|2176
1649076300000|2022-04-04 12:45:00|10175|10171|10149.2|10145.2|10181|10177|10147.2|10143.2|1314
1649076600000|2022-04-04 12:50:00|10149|10145|10129.5|10125.5|10166.7|10162.7|10127.2|10123.2|1657
1649076900000|2022-04-04 12:55:00|10130|10126|10167.5|10163.5|10175|10171|10128.5|10124.5|1093
1649077200000|2022-04-04 13:00:00|10166.5|10162.5|10160.4|10156.4|10171.2|10167.2|10136.7|10132.7|1734
1649077500000|2022-04-04 13:05:00|10159.2|10155.2|10173.4|10169.4|10203.4|10199.4|10157.9|10153.9|2671
1649077800000|2022-04-04 13:10:00|10173.9|10169.9|10226.9|10222.9|10230.6|10226.6|10169.4|10165.4|2069
1649078100000|2022-04-04 13:15:00|10225.6|10221.6|10169.4|10165.4|10225.6|10221.6|10161.9|10157.9|2630
1649078400000|2022-04-04 13:20:00|10167.4|10163.4|10172.4|10168.4|10206.9|10202.9|10167.4|10163.4|1328
1649078700000|2022-04-04 13:25:00|10172.1|10168.1|10202.3|10198.3|10210.1|10206.1|10153.4|10148.9|1409
1649079000000|2022-04-04 13:30:00|10203.1|10199.1|10248.3|10244.3|10258.3|10254.3|10189.8|10185.8|2797
1649079300000|2022-04-04 13:35:00|10247.8|10243.8|10257.8|10253.8|10272.8|10268.8|10246.1|10242.1|3862
1649079600000|2022-04-04 13:40:00|10258.8|10254.8|10232.8|10228.8|10273.8|10269.8|10231.5|10227.5|2310
1649079900000|2022-04-04 13:45:00|10233|10229|10265.2|10261.2|10266.2|10262.2|10218.3|10214.3|2155
1649080200000|2022-04-04 13:50:00|10264.2|10260.2|10263|10259|10266.5|10262.5|10227.7|10223.7|1701
1649080500000|2022-04-04 13:55:00|10264|10260|10262.2|10258.2|10281.7|10277.7|10250.2|10246.2|2208
1649080800000|2022-04-04 14:00:00|10262.4|10258.4|10278.2|10274.2|10292.2|10288.2|10262.4|10258.4|2488
1649081100000|2022-04-04 14:05:00|10279.2|10275.2|10253.4|10249.4|10284.4|10280.4|10244.9|10240.9|2098
1649081400000|2022-04-04 14:10:00|10252.7|10248.7|10246.6|10242.6|10281.9|10277.9|10243.4|10239.4|1929
1649081700000|2022-04-04 14:15:00|10246.9|10242.9|10212.1|10208.1|10254.9|10250.9|10200.9|10196.9|2809
1649082000000|2022-04-04 14:20:00|10212.4|10208.4|10187.1|10183.1|10219.6|10215.6|10168.6|10164.6|2958
1649082300000|2022-04-04 14:25:00|10186.9|10182.9|10247.1|10243.1|10252.6|10248.6|10183.9|10179.9|2211
1649082600000|2022-04-04 14:30:00|10246.4|10242.4|10239.3|10235.3|10263.6|10259.6|10227.6|10223.6|1827
1649082900000|2022-04-04 14:35:00|10238.9|10234.9|10240.1|10236.1|10257.1|10253.1|10221.3|10217.3|1155
1649083200000|2022-04-04 14:40:00|10240.3|10236.3|10262.1|10258.1|10268|10264|10226.1|10222.1|1697
1649083500000|2022-04-04 14:45:00|10262.5|10258.5|10253.5|10249.5|10263.8|10259.8|10223.3|10219.3|1404
1649083800000|2022-04-04 14:50:00|10252.5|10248.5|10242.5|10238.5|10256.3|10252.3|10218.3|10214.3|1597
1649084100000|2022-04-04 14:55:00|10241.8|10237.8|10234.8|10230.8|10253|10249|10221.3|10217.3|1391
1649084400000|2022-04-04 15:00:00|10235.3|10231.3|10206.5|10202.5|10249.8|10245.8|10197|10193|2128
1649084700000|2022-04-04 15:05:00|10206.8|10202.8|10209.5|10205.5|10220|10216|10192|10188|1397
1649085000000|2022-04-04 15:10:00|10210|10206|10203|10199|10214|10210|10183.8|10179.8|1565
1649085300000|2022-04-04 15:15:00|10203.2|10199.2|10247.5|10243.5|10258.5|10254.5|10203.2|10199.2|2453
1649085600000|2022-04-04 15:20:00|10247.7|10243.7|10276.9|10272.9|10285.2|10281.2|10244|10240|2534
1649085900000|2022-04-04 15:25:00|10277.2|10273.2|10237.4|10233.4|10293.4|10289.4|10237.4|10233.4|3186
1649086200000|2022-04-04 15:30:00|10237.9|10233.9|10206.4|10202.4|10242.4|10238.4|10188.9|10184.9|2974
1649086500000|2022-04-04 15:35:00|10206.7|10202.7|10149.9|10145.9|10213.7|10209.7|10144.1|10140.1|2125
1649086800000|2022-04-04 15:40:00|10150.4|10146.4|10125.9|10121.9|10163.1|10159.1|10115.9|10111.9|3845
1649087100000|2022-04-04 15:45:00|10124.9|10120.9|10089.7|10085.7|10127.9|10123.9|10080.9|10076.9|3367
1649087400000|2022-04-04 15:50:00|10088.9|10084.9|10080.4|10076.4|10088.9|10084.9|10045.9|10041.9|4288
1649087700000|2022-04-04 15:55:00|10080.2|10076.2|10110.9|10106.9|10113.1|10109.1|10076.9|10072.9|2899
1649088000000|2022-04-04 16:00:00|10110.6|10106.6|10090.9|10086.9|10110.9|10106.9|10085.1|10081.1|1277
1649088300000|2022-04-04 16:05:00|10091.1|10087.1|10094.4|10090.4|10107.9|10103.9|10059.1|10055.1|2011
1649088600000|2022-04-04 16:10:00|10095.9|10091.9|10134.8|10130.8|10143.1|10139.1|10087.6|10083.6|2130
1649088900000|2022-04-04 16:15:00|10134.6|10130.6|10165.8|10161.8|10170|10166|10128.8|10124.8|1624
1649089200000|2022-04-04 16:20:00|10166.3|10162.3|10150.3|10146.3|10167.8|10163.8|10139.3|10135.3|1511
1649089500000|2022-04-04 16:25:00|10150.5|10146.5|10129.8|10125.8|10150.5|10146.5|10112.5|10108.5|1686
1649089800000|2022-04-04 16:30:00|10130|10126|10107.2|10103.2|10130|10126|10094.3|10090.3|1685
1649090100000|2022-04-04 16:35:00|10107|10103|10101.8|10097.8|10112.5|10108.5|10090.3|10086.3|1131
1649090400000|2022-04-04 16:40:00|10101.3|10097.3|10125.2|10121.2|10138|10134|10101.3|10097.3|1114
1649090700000|2022-04-04 16:45:00|10125.7|10121.7|10135.5|10131.5|10152|10148|10122.7|10118.7|856
1649091000000|2022-04-04 16:50:00|10136|10132|10073|10069|10137.2|10133.2|10071|10067|1580
1649091300000|2022-04-04 16:55:00|10072|10068|10101.2|10097.2|10105.9|10101.9|10062.7|10058.7|1309
1649091600000|2022-04-04 17:00:00|10101.7|10097.7|10105.7|10101.7|10118.2|10114.2|10096.2|10092.2|976
1649091900000|2022-04-04 17:05:00|10105.2|10101.2|10105.7|10101.7|10105.7|10101.7|10073.2|10069.2|1168
1649092200000|2022-04-04 17:10:00|10105.2|10101.2|10110.6|10106.6|10121.6|10117.6|10105.2|10101.2|772
1649092500000|2022-04-04 17:15:00|10109.6|10105.6|10101.6|10097.6|10116.1|10112.1|10088.4|10083.6|1074
1649092800000|2022-04-04 17:20:00|10102.1|10098.1|10144.6|10140.6|10159.3|10155.3|10099.6|10095.6|2583
1649093100000|2022-04-04 17:25:00|10144.1|10140.1|10153.8|10149.8|10160.6|10156.6|10142.1|10138.1|681
1649093400000|2022-04-04 17:30:00|10153.3|10149.3|10139.4|10135.4|10165.1|10161.1|10134.6|10130.6|1894
1649093700000|2022-04-04 17:35:00|10139.1|10135.1|10172.6|10168.6|10176.6|10172.6|10132.9|10128.9|1555
1649094000000|2022-04-04 17:40:00|10173.3|10169.3|10163.1|10159.1|10179.1|10175.1|10156.3|10152.3|924
1649094300000|2022-04-04 17:45:00|10162.6|10158.6|10149.1|10145.1|10174.6|10170.6|10145.1|10141.1|1047
1649094600000|2022-04-04 17:50:00|10148.8|10144.8|10160.5|10156.5|10163|10159|10146.6|10142.6|508
1649094900000|2022-04-04 17:55:00|10158.5|10154.5|10163.8|10159.8|10174.5|10170.5|10155.5|10151.5|1110
1649095200000|2022-04-04 18:00:00|10163.5|10159.5|10205.5|10201.5|10209.5|10205.5|10153.5|10149.5|1867
1649095500000|2022-04-04 18:05:00|10205.7|10201.7|10212.7|10208.7|10221.4|10217.4|10199.2|10195.2|1648
1649095800000|2022-04-04 18:10:00|10212.9|10208.9|10196.6|10192.6|10217.7|10213.7|10190.7|10186.7|1614
1649096100000|2022-04-04 18:15:00|10196.4|10192.4|10206.6|10202.6|10212.9|10208.9|10193.9|10189.9|1833
1649096400000|2022-04-04 18:20:00|10205.6|10201.6|10233.3|10229.3|10260.4|10256.4|10203.4|10199.4|4461
1649096700000|2022-04-04 18:25:00|10233.8|10229.8|10252.9|10248.9|10269.3|10265.3|10225.9|10221.9|8747
1649097000000|2022-04-04 18:30:00|10253.1|10249.1|10249.3|10245.3|10262.1|10258.1|10242.8|10238.8|1915
1649097300000|2022-04-04 18:35:00|10248.3|10244.3|10262.8|10258.8|10266.1|10262.1|10233.3|10229.3|1774
1649097600000|2022-04-04 18:40:00|10263|10259|10254.3|10250.3|10263|10259|10246.3|10242.3|668
1649097900000|2022-04-04 18:45:00|10255.3|10251.3|10256.8|10252.8|10264.3|10260.3|10245.3|10241.3|734
1649098200000|2022-04-04 18:50:00|10256.5|10252.5|10261|10257|10273.7|10269.7|10256.3|10252.3|660
1649098500000|2022-04-04 18:55:00|10260.5|10256.5|10265.7|10261.7|10279.7|10275.7|10259.5|10255.5|879
1649098800000|2022-04-04 19:00:00|10265.2|10261.2|10267.9|10263.9|10277.2|10273.2|10258.2|10254.2|341
1649099100000|2022-04-04 19:05:00|10267.7|10263.7|10271.9|10267.9|10277.4|10273.4|10267.7|10263.7|641
1649099400000|2022-04-04 19:10:00|10272.4|10268.4|10276.9|10272.9|10277.6|10273.6|10269.4|10265.4|340
1649099700000|2022-04-04 19:15:00|10276.4|10272.4|10268.6|10264.6|10277.4|10273.4|10268.6|10264.6|498
1649100000000|2022-04-04 19:20:00|10269.8|10265.8|10274.6|10270.6|10287.8|10283.8|10269.1|10265.1|418
1649100300000|2022-04-04 19:25:00|10277.5|10273.5|10310|10306|10311.5|10307.5|10275.9|10271.9|1183
1649100600000|2022-04-04 19:30:00|10309.3|10305.3|10305.8|10301.8|10311.8|10307.8|10299.1|10295.1|449
1649100900000|2022-04-04 19:35:00|10306.1|10302.1|10299.3|10295.3|10320.5|10316.5|10296.5|10292.5|498
1649101200000|2022-04-04 19:40:00|10299.6|10295.6|10291|10287|10305.3|10301.3|10284|10280|318
1649101500000|2022-04-04 19:45:00|10290.8|10286.8|10275|10271|10291.3|10287.3|10274|10270|482
1649101800000|2022-04-04 19:50:00|10275.3|10271.3|10282|10278|10286.5|10282.5|10271.3|10267.3|325
1649102100000|2022-04-04 19:55:00|10282.8|10278.8|10277.9|10273.9|10292.7|10288.7|10273|10269|586
1649102400000|2022-04-04 20:00:00|10278.4|10274.4|10289.6|10285.6|10292.6|10288.6|10275.9|10271.9|481
1649102700000|2022-04-04 20:05:00|10290.6|10286.6|10286.4|10282.4|10293.9|10289.9|10284.6|10280.6|138
1649103000000|2022-04-04 20:10:00|10286.9|10282.9|10286.9|10282.9|10292.1|10288.1|10281.4|10277.4|68
1649103300000|2022-04-04 20:15:00|10286.1|10282.1|10289.6|10285.6|10297.6|10293.6|10284.9|10280.9|97
1649103600000|2022-04-04 20:20:00|10289.4|10285.4|10298.8|10294.8|10303.1|10299.1|10289.1|10285.1|99
1649103900000|2022-04-04 20:25:00|10299.1|10295.1|10297.8|10293.8|10303.1|10299.1|10291.3|10287.3|154
1649104200000|2022-04-04 20:30:00|10298.3|10294.3|10297.8|10293.8|10302.8|10298.8|10292.3|10288.3|125
1649104500000|2022-04-04 20:35:00|10296.1|10292.1|10299.8|10295.8|10300.8|10296.8|10285.8|10281.8|170
1649104800000|2022-04-04 20:40:00|10299.6|10295.6|10292.5|10288.5|10310.3|10306.3|10292.5|10288.5|251
1649105100000|2022-04-04 20:45:00|10292.8|10288.8|10304.8|10300.8|10306.8|10302.8|10290.3|10286.3|193
1649105400000|2022-04-04 20:50:00|10304.3|10300.3|10302.2|10298.2|10308.3|10304.3|10291.8|10287.8|238
1649105700000|2022-04-04 20:55:00|10301.7|10297.7|10292.4|10288.4|10301.7|10297.7|10287.2|10283.2|273
1649109600000|2022-04-04 22:00:00|10293.5|10289.5|10291.5|10287.5|10302|10294.7|10287.2|10282|122
1649109900000|2022-04-04 22:05:00|10295|10285|10295.4|10291.4|10295.7|10291.7|10286.2|10281.7|69
1649110200000|2022-04-04 22:10:00|10295.7|10291.7|10391.9|10387.9|10417.2|10411.7|10295.7|10291.7|1028
1649110500000|2022-04-04 22:15:00|10391.7|10387.7|10368.4|10364.4|10392.2|10388.2|10362.9|10358.9|177
1649110800000|2022-04-04 22:20:00|10368.6|10364.6|10357.6|10353.6|10382.4|10378.4|10345.1|10341.1|167
1649111100000|2022-04-04 22:25:00|10356.9|10352.9|10357.6|10347.6|10363.9|10359.1|10350.4|10346.4|94
1649111400000|2022-04-04 22:30:00|10357.4|10347.4|10354.9|10350.9|10358.4|10353.6|10346.4|10338.9|118
1649111700000|2022-04-04 22:35:00|10355.4|10351.4|10370.3|10366.3|10373.8|10369.4|10352.9|10347.9|98
1649112000000|2022-04-04 22:40:00|10370.6|10366.6|10367.6|10363.6|10373.9|10369.9|10360.8|10354.3|74
1649112300000|2022-04-04 22:45:00|10367.8|10363.8|10397.6|10393.6|10402.6|10397.3|10365.3|10359.6|288
1649112600000|2022-04-04 22:50:00|10397.3|10393.3|10393.8|10389.8|10400.8|10396.8|10387.8|10382.3|109
1649112900000|2022-04-04 22:55:00|10393.3|10389.3|10397.6|10393.6|10405.3|10400.3|10373.3|10366.8|200
1649113200000|2022-04-04 23:00:00|10398.1|10394.1|10371.8|10367.8|10398.1|10394.1|10368.8|10360.6|118
1649113500000|2022-04-04 23:05:00|10374.5|10364.5|10376.3|10372.3|10379.8|10372.5|10366|10362|41
1649113800000|2022-04-04 23:10:00|10376|10372|10363.3|10359.3|10376.5|10372.5|10359.8|10355|94
1649114100000|2022-04-04 23:15:00|10363|10359|10361.7|10357.7|10365.5|10359.8|10359.5|10353|54
1649114400000|2022-04-04 23:20:00|10361.5|10357.5|10359.7|10355.7|10364|10359.5|10356.2|10352.2|54
1649114700000|2022-04-04 23:25:00|10360.2|10356.2|10361|10357|10364.7|10360|10359.2|10353.7|42
1649115000000|2022-04-04 23:30:00|10360|10356|10370.2|10360.2|10374.2|10370.2|10360|10356|89
1649115300000|2022-04-04 23:35:00|10369.7|10359.7|10379.7|10375.7|10385.7|10379.7|10363|10357.5|93
1649115600000|2022-04-04 23:40:00|10382.4|10372.4|10377.9|10373.9|10382.4|10373.9|10369.7|10365.7|41
1649115900000|2022-04-04 23:45:00|10378.4|10374.4|10363.4|10359.4|10378.9|10374.9|10363.4|10359.3|91
1649116200000|2022-04-04 23:50:00|10363.9|10359.9|10364.6|10354.6|10369.9|10365.9|10353.9|10349.4|132
1649116500000|2022-04-04 23:55:00|10363.9|10353.9|10354.6|10350.6|10365.6|10358.6|10354.6|10347.4|104
1649116800000|2022-04-05 00:00:00|10360.1|10350.1|10432|10428|10441.3|10435.3|10355.6|10347.6|1113
1649117100000|2022-04-05 00:05:00|10432.3|10428.3|10426.5|10422.5|10469.8|10465.8|10424.3|10420.3|853
1649117400000|2022-04-05 00:10:00|10424|10420|10411.5|10407.5|10428.5|10424.5|10408.3|10404.3|348
1649117700000|2022-04-05 00:15:00|10412|10408|10409|10405|10428.5|10424.5|10406.5|10402.5|358
1649118000000|2022-04-05 00:20:00|10409.5|10405.5|10408.5|10404.5|10416.2|10412.2|10396.5|10392.5|200
1649118300000|2022-04-05 00:25:00|10408.7|10404.7|10409.9|10405.9|10414.2|10410.2|10406|10402|96
1649118600000|2022-04-05 00:30:00|10410.4|10406.4|10420.9|10416.9|10428.2|10424.2|10407.9|10403.9|171
1649118900000|2022-04-05 00:35:00|10420.7|10416.7|10426.4|10422.4|10440.1|10436.1|10417.9|10413.9|219
1649119200000|2022-04-05 00:40:00|10426.6|10422.6|10441.9|10437.9|10455.1|10451.1|10426.6|10422.6|438
1649119500000|2022-04-05 00:45:00|10442.1|10438.1|10444.8|10440.8|10447.6|10443.6|10436.8|10432.8|185
1649119800000|2022-04-05 00:50:00|10444.6|10440.6|10448.3|10444.3|10455.8|10451.8|10439.3|10435.3|231
1649120100000|2022-04-05 00:55:00|10448.1|10444.1|10437.8|10433.8|10455.3|10451.3|10430.3|10426.3|280
1649120400000|2022-04-05 01:00:00|10437.6|10433.6|10469.3|10465.3|10471.8|10467.8|10430.3|10425.6|558
1649120700000|2022-04-05 01:05:00|10469.5|10465.5|10439.3|10435.3|10482.3|10478.3|10436.3|10432.3|572
1649121000000|2022-04-05 01:10:00|10439|10435|10423.6|10419.6|10443|10439|10415.8|10411.8|384
1649121300000|2022-04-05 01:15:00|10423.8|10419.8|10425.8|10421.8|10430.8|10426.8|10412.1|10408.1|271
1649121600000|2022-04-05 01:20:00|10426|10422|10420|10416|10440|10436|10419.5|10415.5|213
1649121900000|2022-04-05 01:25:00|10420.5|10416.5|10428.5|10424.5|10432.5|10428.5|10416.8|10412.8|114
1649122200000|2022-04-05 01:30:00|10428.2|10424.2|10425.9|10421.9|10430.7|10426.7|10420.9|10416.9|123
1649122500000|2022-04-05 01:35:00|10426.2|10422.2|10433.7|10429.7|10437.1|10433.1|10418.9|10414.9|146
1649122800000|2022-04-05 01:40:00|10434.2|10430.2|10418.6|10414.6|10434.2|10430.2|10412.7|10408.7|159
1649123100000|2022-04-05 01:45:00|10417.6|10413.6|10399.2|10395.2|10419.1|10415.1|10387.4|10383.4|539
1649123400000|2022-04-05 01:50:00|10397.7|10393.7|10409.2|10405.2|10411.2|10407.2|10396.2|10392.2|210
1649123700000|2022-04-05 01:55:00|10409.4|10405.4|10416.4|10412.4|10421.6|10417.6|10406.6|10402.6|208
1649124000000|2022-04-05 02:00:00|10416.9|10412.9|10413.6|10409.6|10428.9|10424.9|10411.7|10407.7|242
1649124300000|2022-04-05 02:05:00|10414.1|10410.1|10417.3|10413.3|10425.3|10421.3|10411.6|10407.6|149
1649124600000|2022-04-05 02:10:00|10417.1|10413.1|10405.1|10401.1|10420.6|10416.6|10401.1|10395.8|233
1649124900000|2022-04-05 02:15:00|10405.6|10401.6|10423.6|10419.6|10425.6|10421.6|10404.1|10400.1|135
1649125200000|2022-04-05 02:20:00|10423.8|10419.8|10449.5|10445.5|10449.5|10445.5|10423.6|10419.6|467
1649125500000|2022-04-05 02:25:00|10449.3|10445.3|10435|10431|10449.3|10445.3|10432.8|10428.8|221
1649125800000|2022-04-05 02:30:00|10435.3|10431.3|10420|10416|10437.5|10433.5|10415.5|10411.5|232
1649126100000|2022-04-05 02:35:00|10420.5|10416.5|10419.5|10415.5|10427.2|10423.2|10413.5|10409.5|292
1649126400000|2022-04-05 02:40:00|10418.5|10414.5|10417|10413|10423|10419|10406|10402|251
1649126700000|2022-04-05 02:45:00|10417.2|10413.2|10431.7|10427.7|10440|10436|10411.5|10407.5|274
1649127000000|2022-04-05 02:50:00|10431.9|10427.9|10419.4|10415.4|10435.7|10431.7|10417.2|10413.2|164
1649127300000|2022-04-05 02:55:00|10419.7|10415.7|10409.2|10405.2|10419.9|10415.9|10396.9|10392.9|344
1649127600000|2022-04-05 03:00:00|10408.4|10404.4|10400.7|10396.7|10408.9|10404.9|10396.9|10392.9|136
1649127900000|2022-04-05 03:05:00|10400.4|10396.4|10378.4|10374.4|10411.1|10407.1|10369.5|10365.5|702
1649128200000|2022-04-05 03:10:00|10377.4|10373.4|10376.4|10372.4|10386.4|10382.4|10374.2|10370.2|198
1649128500000|2022-04-05 03:15:00|10377|10373|10376.2|10372.2|10392.9|10388.9|10374.4|10370.4|172
1649128800000|2022-04-05 03:20:00|10376.4|10372.4|10388.4|10384.4|10388.9|10384.9|10370.9|10366.9|137
1649129100000|2022-04-05 03:25:00|10387.7|10383.7|10378.6|10374.6|10388.9|10384.9|10374.6|10370.6|91
1649129400000|2022-04-05 03:30:00|10378.4|10374.4|10376.1|10372.1|10379.1|10375.1|10364.9|10360.9|216
1649129700000|2022-04-05 03:35:00|10375.1|10371.1|10373.8|10369.8|10376.9|10372.9|10367.9|10363.9|128
1649130000000|2022-04-05 03:40:00|10372.1|10368.1|10381.1|10377.1|10390.3|10386.3|10371.8|10367.8|167
1649130300000|2022-04-05 03:45:00|10380.1|10376.1|10384.6|10380.6|10393.1|10389.1|10378.3|10374.3|198
1649130600000|2022-04-05 03:50:00|10385.8|10381.8|10384.3|10380.3|10391.8|10386.6|10382.6|10378.6|71
1649130900000|2022-04-05 03:55:00|10384.8|10380.8|10396.8|10392.8|10399.3|10395.3|10374.6|10370.6|152
1649131200000|2022-04-05 04:00:00|10396.5|10392.5|10394.8|10390.8|10399.3|10395.3|10394.3|10390.3|63
1649131500000|2022-04-05 04:05:00|10394.3|10390.3|10391|10387|10395.2|10391.2|10389.8|10385.8|41
1649131800000|2022-04-05 04:10:00|10391.7|10387.7|10373.5|10369.5|10394.5|10390.5|10370.5|10366.5|324
1649132100000|2022-04-05 04:15:00|10373.7|10369.7|10378.2|10374.2|10385.5|10381.5|10368.7|10364.7|155
1649132400000|2022-04-05 04:20:00|10378.4|10374.4|10380.7|10376.7|10381.9|10377.9|10375.2|10371.2|57
1649132700000|2022-04-05 04:25:00|10380.5|10376.5|10400.6|10396.6|10402.7|10398.7|10380.5|10376.5|283
1649133000000|2022-04-05 04:30:00|10400.9|10396.9|10395.6|10391.6|10405.9|10401.9|10392.1|10388.1|162
1649133300000|2022-04-05 04:35:00|10396.1|10392.1|10391.6|10387.6|10396.8|10392.8|10385.6|10381.6|96
1649133600000|2022-04-05 04:40:00|10391.3|10387.3|10395.1|10391.1|10398.6|10394.6|10390.6|10386.6|47
1649133900000|2022-04-05 04:45:00|10396.3|10392.3|10392.3|10388.3|10402.6|10398.6|10392.3|10388.3|58
1649134200000|2022-04-05 04:50:00|10392.1|10388.1|10382.1|10378.1|10392.8|10388.8|10376.1|10372.1|134
1649134500000|2022-04-05 04:55:00|10382.3|10378.3|10388.1|10384.1|10390.1|10386.1|10380.6|10376.6|86
1649134800000|2022-04-05 05:00:00|10388.6|10384.6|10378.6|10374.6|10400.8|10396.8|10377.5|10373.5|160
1649135100000|2022-04-05 05:05:00|10378.8|10374.8|10374.8|10370.8|10386.5|10381|10369.3|10365.3|202
1649135400000|2022-04-05 05:10:00|10375|10371|10377.8|10373.8|10381.3|10375.3|10371.5|10367.5|124
1649135700000|2022-04-05 05:15:00|10378|10374|10379|10375|10385|10381|10373.6|10369.6|85
1649136000000|2022-04-05 05:20:00|10378.8|10374.8|10370|10366|10380.3|10376.3|10359.8|10354|361
1649136300000|2022-04-05 05:25:00|10369.8|10365.8|10370.5|10366.5|10373.5|10369.5|10362.5|10358.5|86
1649136600000|2022-04-05 05:30:00|10370.3|10366.3|10359.3|10355.3|10373|10369|10358.5|10352.3|130
1649136900000|2022-04-05 05:35:00|10359.5|10355.5|10378.8|10374.8|10383.5|10379.5|10355.8|10351.8|312
1649137200000|2022-04-05 05:40:00|10378.3|10374.3|10384.3|10380.3|10395|10391|10375.3|10371.3|290
1649137500000|2022-04-05 05:45:00|10384|10380|10387.7|10383.7|10394|10390|10382|10378|200
1649137800000|2022-04-05 05:50:00|10387.2|10383.2|10398.7|10394.7|10402.5|10398.5|10386.7|10382.7|205
1649138100000|2022-04-05 05:55:00|10400|10396|10394.5|10390.5|10402.9|10398.9|10386.7|10382.7|129
1649138400000|2022-04-05 06:00:00|10394.2|10390.2|10427.6|10423.6|10436.4|10432.4|10393.2|10389.2|752
1649138700000|2022-04-05 06:05:00|10427.4|10423.4|10420.6|10416.6|10434.3|10430.3|10410.6|10406.6|281
1649139000000|2022-04-05 06:10:00|10420.9|10416.9|10437.6|10433.6|10438.3|10434.3|10409.9|10405.9|289
1649139300000|2022-04-05 06:15:00|10437.3|10433.3|10439.3|10435.3|10453.3|10448.6|10419.9|10415.9|441
1649139600000|2022-04-05 06:20:00|10440.8|10436.8|10423.3|10419.3|10444.6|10440.6|10416.8|10412.8|239
1649139900000|2022-04-05 06:25:00|10423.6|10419.6|10423.8|10419.8|10441.8|10435.5|10412.6|10408.6|458
1649140200000|2022-04-05 06:30:00|10423.7|10419.7|10429.3|10425.3|10437.8|10430.3|10412.5|10408.5|355
1649140500000|2022-04-05 06:35:00|10429.5|10425.5|10424.3|10420.3|10442|10438|10410.3|10406.3|271
1649140800000|2022-04-05 06:40:00|10423.7|10419.7|10431|10427|10436.3|10432.3|10419.8|10415.8|148
1649141100000|2022-04-05 06:45:00|10430.2|10426.2|10416|10412|10434.2|10430.2|10414.5|10410.5|165
1649141400000|2022-04-05 06:50:00|10417.2|10413.2|10421.2|10417.2|10436.9|10432.9|10413.8|10409.8|274
1649141700000|2022-04-05 06:55:00|10423.2|10419.2|10413.7|10409.7|10431.4|10427.4|10391.2|10387.2|636
1649142000000|2022-04-05 07:00:00|10414.2|10410.2|10385.7|10381.7|10414.9|10410.9|10382.4|10378.4|489
1649142300000|2022-04-05 07:05:00|10385.4|10381.4|10386.6|10382.6|10402.4|10398.4|10381.4|10377.4|452
1649142600000|2022-04-05 07:10:00|10385.7|10381.7|10337.5|10333.5|10385.7|10381.7|10324.2|10320.2|1463
1649142900000|2022-04-05 07:15:00|10337.2|10333.2|10350.2|10346.2|10356.3|10352.3|10321.3|10317.3|677
1649143200000|2022-04-05 07:20:00|10350.5|10346.5|10336.7|10332.7|10370.7|10366.7|10332.2|10328.2|467
1649143500000|2022-04-05 07:25:00|10336|10332|10329.9|10325.9|10341.7|10337.7|10315.7|10311.7|709
1649143800000|2022-04-05 07:30:00|10330.7|10326.7|10312.3|10308.3|10338.8|10334.8|10306.8|10302.8|690
1649144100000|2022-04-05 07:35:00|10311.8|10307.8|10330.8|10326.8|10354.2|10350.2|10310.1|10306.1|782
1649144400000|2022-04-05 07:40:00|10330.5|10326.5|10343|10339|10350.5|10346.5|10319.7|10315.7|592
1649144700000|2022-04-05 07:45:00|10343.2|10339.2|10367.7|10363.7|10380.4|10376.4|10335.7|10331.7|779
1649145000000|2022-04-05 07:50:00|10368.2|10364.2|10374.7|10370.7|10379.5|10373.2|10352.2|10348.2|592
1649145300000|2022-04-05 07:55:00|10375.9|10371.9|10340.4|10336.4|10381.2|10377.2|10331.7|10327.7|767
1649145600000|2022-04-05 08:00:00|10341.3|10337.3|10372.4|10368.4|10373.6|10369.6|10332.2|10328.2|651
1649145900000|2022-04-05 08:05:00|10372.6|10368.6|10390|10386|10395.8|10391.8|10359.6|10355.6|857
1649146200000|2022-04-05 08:10:00|10390.5|10386.5|10384.2|10380.2|10391.5|10387.5|10364.5|10360.5|555
1649146500000|2022-04-05 08:15:00|10384.5|10380.5|10365.2|10361.2|10395|10391|10363.4|10359.4|569
1649146800000|2022-04-05 08:20:00|10365.9|10361.9|10379.9|10375.9|10392.1|10388.1|10358.4|10354.4|565
1649147100000|2022-04-05 08:25:00|10378.9|10374.9|10349.1|10345.1|10379.4|10375.4|10340.8|10336.8|1213
1649147400000|2022-04-05 08:30:00|10345.1|10341.1|10319.8|10315.8|10348.1|10344.1|10286.7|10282.7|1698
1649147700000|2022-04-05 08:35:00|10320|10316|10323.7|10319.7|10328.7|10324.7|10305|10301|637
1649148000000|2022-04-05 08:40:00|10323.9|10319.9|10336.4|10332.4|10338.4|10334.4|10308.4|10304.4|438
1649148300000|2022-04-05 08:45:00|10336.2|10332.2|10384.1|10380.1|10389.3|10385.3|10336.2|10331.8|975
1649148600000|2022-04-05 08:50:00|10384.3|10380.3|10415.9|10411.9|10430.7|10426.7|10383.8|10379.8|1047
1649148900000|2022-04-05 08:55:00|10415.7|10411.7|10415.2|10411.2|10428.9|10424.9|10409.2|10405.2|615
1649149200000|2022-04-05 09:00:00|10415.7|10411.7|10419.8|10415.8|10425|10421|10391.1|10387.1|961
1649149500000|2022-04-05 09:05:00|10420.1|10416.1|10420.3|10416.3|10440.8|10436.8|10406.1|10402.1|1028
1649149800000|2022-04-05 09:10:00|10421.3|10417.3|10414.8|10410.8|10443.6|10439.6|10410.3|10406.3|759
1649150100000|2022-04-05 09:15:00|10413.8|10409.8|10423.1|10419.1|10441.2|10437.2|10413.2|10409.2|557
1649150400000|2022-04-05 09:20:00|10424.1|10420.1|10428|10424|10430.3|10426.3|10404.1|10400.1|525
1649150700000|2022-04-05 09:25:00|10428.5|10424.5|10411.4|10407.4|10428.5|10424.5|10409.4|10405.4|335
1649151000000|2022-04-05 09:30:00|10410.9|10406.9|10408.8|10404.8|10417.6|10413.6|10399.8|10395.8|356
1649151300000|2022-04-05 09:35:00|10409.1|10405.1|10403.1|10399.1|10412.3|10408.3|10397.3|10393.3|270
1649151600000|2022-04-05 09:40:00|10402.6|10398.6|10406.1|10402.1|10415.5|10411.5|10393|10389|527
1649151900000|2022-04-05 09:45:00|10406.6|10402.6|10362.1|10358.1|10419.5|10415.5|10356.3|10351.6|1170
1649152200000|2022-04-05 09:50:00|10361.6|10357.6|10369.5|10365.5|10386|10382|10356|10352|613
1649152500000|2022-04-05 09:55:00|10369|10365|10316.3|10312.3|10370.8|10366.8|10310.6|10306.6|892
1649152800000|2022-04-05 10:00:00|10316|10312|10302|10298|10325.5|10321.5|10276.8|10272.8|1685
1649153100000|2022-04-05 10:05:00|10301.6|10297.6|10331.7|10327.7|10333.2|10329.2|10286.8|10282.8|974
1649153400000|2022-04-05 10:10:00|10331.4|10327.4|10322.2|10318.2|10331.4|10327.4|10302|10298|734
1649153700000|2022-04-05 10:15:00|10322|10318|10330.9|10326.9|10332.7|10328.7|10311.5|10307.5|368
1649154000000|2022-04-05 10:20:00|10330.4|10326.4|10379.4|10375.4|10389.8|10385.8|10330.4|10326.4|1067
1649154300000|2022-04-05 10:25:00|10380.1|10376.1|10374.8|10370.8|10386.9|10382.9|10372.4|10368.4|510
1649154600000|2022-04-05 10:30:00|10374.3|10370.3|10362.8|10358.8|10384.8|10380.8|10348.3|10344.3|655
1649154900000|2022-04-05 10:35:00|10362.6|10358.6|10365.8|10361.8|10382.3|10378.3|10356.8|10352.8|465
1649155200000|2022-04-05 10:40:00|10365.3|10361.3|10356.8|10352.8|10378.3|10374.3|10347.6|10343.6|390
1649155500000|2022-04-05 10:45:00|10356.3|10352.3|10380.4|10376.4|10381.1|10377.1|10354.8|10350.8|389
1649155800000|2022-04-05 10:50:00|10380.1|10376.1|10391.4|10387.4|10398.6|10394.6|10359.9|10355.9|658
1649156100000|2022-04-05 10:55:00|10391.6|10387.6|10382.8|10378.8|10399.8|10395.8|10379.8|10375.8|355
1649156400000|2022-04-05 11:00:00|10384.3|10380.3|10379.9|10375.9|10391.3|10387.3|10374.3|10370.3|315
1649156700000|2022-04-05 11:05:00|10379.6|10375.6|10351.6|10347.6|10379.6|10375.6|10339.9|10335.9|710
1649157000000|2022-04-05 11:10:00|10351.9|10347.9|10350.7|10346.7|10357.7|10353.7|10320.2|10316.2|690
1649157300000|2022-04-05 11:15:00|10353.5|10349.5|10338|10334|10367.7|10363.7|10333.5|10329.5|511
1649157600000|2022-04-05 11:20:00|10337.8|10333.8|10322.5|10318.5|10339.5|10335.5|10300.9|10296.9|1097
1649157900000|2022-04-05 11:25:00|10321.1|10317.1|10318.8|10314.8|10321.5|10317.5|10305|10301|556
1649158200000|2022-04-05 11:30:00|10319|10315|10317.5|10313.5|10331|10327|10307.5|10303.5|493
1649158500000|2022-04-05 11:35:00|10317.8|10313.8|10317.6|10313.6|10326.4|10322.4|10309.5|10305.5|472
1649158800000|2022-04-05 11:40:00|10318.1|10314.1|10296.5|10292.5|10337.1|10333.1|10294|10290|868
1649159100000|2022-04-05 11:45:00|10296.3|10292.3|10311.7|10307.7|10315|10311|10294.5|10290.5|603
1649159400000|2022-04-05 11:50:00|10312.2|10308.2|10351.7|10347.7|10356.7|10352.7|10310.4|10306.4|1056
1649159700000|2022-04-05 11:55:00|10352.2|10348.2|10350.9|10346.9|10366.6|10362.6|10322.5|10318.5|1042
1649160000000|2022-04-05 12:00:00|10350.1|10346.1|10324.7|10320.7|10358.9|10354.9|10316.5|10312.5|899
1649160300000|2022-04-05 12:05:00|10324.2|10320.2|10310.9|10306.9|10344.4|10340.4|10307.9|10303.9|1381
1649160600000|2022-04-05 12:10:00|10311.4|10307.4|10304.9|10300.9|10323.9|10319.9|10276.2|10272.2|1493
1649160900000|2022-04-05 12:15:00|10305.1|10301.1|10312.9|10308.9|10322.2|10318.2|10286.7|10282.7|928
1649161200000|2022-04-05 12:20:00|10312.6|10308.6|10388.9|10384.9|10396.4|10392.4|10308.9|10304.9|2588
1649161500000|2022-04-05 12:25:00|10389.4|10385.4|10373.4|10369.4|10394.9|10390.9|10354|10350|2174
1649161800000|2022-04-05 12:30:00|10373.1|10369.1|10364.5|10360.5|10381.6|10377.6|10355.1|10351.1|931
1649162100000|2022-04-05 12:35:00|10364.8|10360.8|10366.6|10362.6|10371.6|10367.6|10342.8|10338.8|1075
1649162400000|2022-04-05 12:40:00|10366.1|10362.1|10395.4|10391.4|10409.9|10405.9|10366.1|10362.1|2530
1649162700000|2022-04-05 12:45:00|10395.9|10391.9|10407.3|10403.3|10411.8|10407.8|10373.5|10369.5|1540
1649163000000|2022-04-05 12:50:00|10407.6|10403.6|10405.1|10401.1|10433.6|10429.6|10401.8|10397.8|2318
1649163300000|2022-04-05 12:55:00|10404.3|10400.3|10430.2|10426.2|10434.3|10430.3|10403.1|10399.1|1329
1649163600000|2022-04-05 13:00:00|10429.2|10425.2|10360.2|10356.2|10431.5|10427.5|10352.2|10348.2|2869
1649163900000|2022-04-05 13:05:00|10362.3|10352.3|10355|10351|10380.2|10376.2|10333.5|10329.5|1842
1649164200000|2022-04-05 13:10:00|10354.5|10350.5|10326|10322|10367.7|10363.7|10319.1|10315.1|1609
1649164500000|2022-04-05 13:15:00|10324.2|10320.2|10334|10330|10334.4|10330.4|10296.4|10292.4|1761
1649164800000|2022-04-05 13:20:00|10334.2|10330.2|10327.2|10323.2|10343|10339|10326.3|10322.3|989
1649165100000|2022-04-05 13:25:00|10327|10323|10330.5|10326.5|10339.2|10335.2|10306.6|10302.6|1183
1649165400000|2022-04-05 13:30:00|10330.7|10326.7|10372.7|10368.7|10374|10370|10315.3|10311.3|2152
1649165700000|2022-04-05 13:35:00|10373|10369|10374.7|10370.7|10390.5|10386.5|10363.5|10359.5|1934
1649166000000|2022-04-05 13:40:00|10374.3|10370.3|10383.4|10379.4|10388.8|10384.8|10352.6|10348.6|1339
1649166300000|2022-04-05 13:45:00|10383.6|10379.6|10358.5|10354.5|10384.3|10380.3|10352.8|10348.8|1496
1649166600000|2022-04-05 13:50:00|10359|10355|10345.8|10341.8|10368.8|10364.8|10340.8|10336.8|1073
1649166900000|2022-04-05 13:55:00|10346|10342|10340.1|10336.1|10354.6|10350.6|10328.9|10324.9|1330
1649167200000|2022-04-05 14:00:00|10336.9|10332.9|10309.6|10305.6|10338.1|10334.1|10308.9|10304.9|1578
1649167500000|2022-04-05 14:05:00|10309.4|10305.4|10253.7|10249.7|10323.6|10319.6|10240.1|10236.1|4951
1649167800000|2022-04-05 14:10:00|10254.2|10250.2|10291|10287|10314.5|10310.5|10241.8|10237.8|2824
1649168100000|2022-04-05 14:15:00|10289.5|10285.5|10280.6|10276.6|10308|10304|10261.5|10257.5|2218
1649168400000|2022-04-05 14:20:00|10280.4|10276.4|10284.5|10280.5|10296|10292|10260.4|10256.4|1590
1649168700000|2022-04-05 14:25:00|10284.7|10280.7|10309.3|10305.3|10315.3|10311.3|10275|10271|1525
1649169000000|2022-04-05 14:30:00|10307.3|10303.3|10272.6|10268.6|10310.8|10306.8|10269.9|10265.9|1470
1649169300000|2022-04-05 14:35:00|10272.9|10268.9|10249.6|10245.6|10278.4|10274.4|10239.3|10235.3|2362
1649169600000|2022-04-05 14:40:00|10249.1|10245.1|10137.1|10133.1|10254.6|10250.6|10126.4|10119.7|5874
1649169900000|2022-04-05 14:45:00|10137.8|10133.8|10189.2|10185.2|10196.5|10192.5|10117.7|10113.7|4639
1649170200000|2022-04-05 14:50:00|10189|10185|10192.4|10188.4|10211.5|10207.5|10178.5|10174.5|1952
1649170500000|2022-04-05 14:55:00|10192.9|10188.9|10172.4|10168.4|10192.9|10188.9|10159.2|10155.2|1787
1649170800000|2022-04-05 15:00:00|10175|10171|10197.9|10193.9|10205.4|10201.4|10160|10156|1840
1649171100000|2022-04-05 15:05:00|10197.4|10193.4|10222|10218|10231.7|10227.7|10197.3|10192.1|1887
1649171400000|2022-04-05 15:10:00|10222.2|10218.2|10246.7|10242.7|10252.2|10248.2|10185.3|10181.3|2507
1649171700000|2022-04-05 15:15:00|10247|10243|10293.5|10289.5|10301|10297|10245.7|10241.7|3498
1649172000000|2022-04-05 15:20:00|10293|10289|10244.1|10240.1|10294|10290|10244.1|10240.1|1902
1649172300000|2022-04-05 15:25:00|10243.9|10239.9|10213.8|10209.8|10267.2|10263.2|10204.1|10200.1|3043
1649172600000|2022-04-05 15:30:00|10213.5|10209.5|10227.5|10223.5|10234.9|10230.9|10202.6|10198.6|1697
1649172900000|2022-04-05 15:35:00|10226.5|10222.5|10252.4|10248.4|10254.4|10250.4|10222.5|10218.5|1463
1649173200000|2022-04-05 15:40:00|10252.8|10248.8|10189|10185|10263.3|10259.3|10185.9|10181.9|2573
1649173500000|2022-04-05 15:45:00|10189.6|10185.6|10225.5|10221.5|10229.5|10225.5|10184.9|10180.9|1846
1649173800000|2022-04-05 15:50:00|10224.2|10220.2|10195.1|10191.1|10225.5|10221.5|10192.6|10188.6|1030
1649174100000|2022-04-05 15:55:00|10194.8|10190.8|10193.3|10189.3|10204|10200|10184.8|10180.8|902
1649174400000|2022-04-05 16:00:00|10193.1|10189.1|10211.3|10207.3|10235|10231|10189.8|10185.8|1305
1649174700000|2022-04-05 16:05:00|10211|10207|10220|10216|10223.5|10219.5|10196.5|10192.5|695
1649175000000|2022-04-05 16:10:00|10219.8|10215.8|10235.5|10231.5|10242.9|10238.9|10219|10215|746
1649175300000|2022-04-05 16:15:00|10235.3|10231.3|10248.8|10244.8|10250.1|10246.1|10231.2|10227.2|835
1649175600000|2022-04-05 16:20:00|10249.3|10245.3|10224.7|10220.7|10250.8|10246.8|10222.5|10218.5|777
1649175900000|2022-04-05 16:25:00|10223.5|10219.5|10211|10207|10240.4|10236.4|10209.2|10205.2|1280
1649176200000|2022-04-05 16:30:00|10210.5|10206.5|10186.9|10182.9|10211.5|10207.5|10182.2|10176.5|1449
1649176500000|2022-04-05 16:35:00|10186.5|10182.5|10192.2|10188.2|10213.3|10209.3|10184.4|10180.4|753
1649176800000|2022-04-05 16:40:00|10191.9|10187.9|10220.3|10216.3|10225.8|10221.8|10188.9|10184.9|702
1649177100000|2022-04-05 16:45:00|10220.8|10216.8|10223.8|10219.8|10229.8|10225.8|10213.4|10209.4|575
1649177400000|2022-04-05 16:50:00|10223.6|10219.6|10213.9|10209.9|10228.9|10224.9|10210.6|10206.6|654
1649177700000|2022-04-05 16:55:00|10214.4|10210.4|10214.9|10210.9|10233.3|10229.3|10204.4|10200.4|1244
1649178000000|2022-04-05 17:00:00|10215.3|10211.3|10279.8|10275.8|10281.8|10277.8|10213.9|10209.9|1260
1649178300000|2022-04-05 17:05:00|10279.6|10275.6|10291.6|10287.6|10316|10312|10277.1|10273.1|2332
1649178600000|2022-04-05 17:10:00|10291.8|10287.8|10272.5|10268.5|10304|10300|10269.2|10265.2|1138
1649178900000|2022-04-05 17:15:00|10272.7|10268.7|10291.4|10287.4|10292.6|10288.6|10269.2|10265.2|919
1649179200000|2022-04-05 17:20:00|10295.6|10291.6|10282.2|10278.2|10296.4|10292.4|10262.2|10258.2|803
1649179500000|2022-04-05 17:25:00|10283.2|10279.2|10283|10279|10290.9|10286.9|10275.2|10271.2|545
1649179800000|2022-04-05 17:30:00|10283.2|10279.2|10286.7|10282.7|10291.7|10287.7|10275|10271|532
1649180100000|2022-04-05 17:35:00|10286.4|10282.4|10277.5|10273.5|10290.7|10286.7|10275.2|10271.2|724
1649180400000|2022-04-05 17:40:00|10277.7|10273.7|10221.8|10217.8|10280.7|10276.7|10221.3|10217.3|1589
1649180700000|2022-04-05 17:45:00|10221.6|10217.6|10218.3|10214.3|10237.8|10233.8|10204.5|10200.5|1790
1649181000000|2022-04-05 17:50:00|10217.3|10213.3|10207.8|10203.8|10226.7|10222.7|10205.8|10201.8|629
1649181300000|2022-04-05 17:55:00|10208.3|10204.3|10231.5|10227.5|10237.7|10233.7|10204.8|10200.8|1472
1649181600000|2022-04-05 18:00:00|10231.2|10227.2|10216.3|10212.3|10251.3|10247.3|10213.3|10209.3|1127
1649181900000|2022-04-05 18:05:00|10215.8|10211.8|10225.5|10221.5|10225.5|10221.5|10188.1|10184.1|2436
1649182200000|2022-04-05 18:10:00|10225.8|10221.8|10212.8|10208.8|10230.9|10226.9|10209.6|10205.6|1648
1649182500000|2022-04-05 18:15:00|10211.9|10207.9|10217.1|10213.1|10246.2|10242.2|10208.6|10204.6|2340
1649182800000|2022-04-05 18:20:00|10218|10214|10192.5|10188.5|10231.6|10227.6|10185.7|10181.7|2698
1649183100000|2022-04-05 18:25:00|10191.8|10187.8|10126.9|10122.9|10202.3|10198.3|10100.8|10096.8|9114
1649183400000|2022-04-05 18:30:00|10128.4|10124.4|10123.5|10119.5|10133.9|10129.9|10106.7|10102.7|2666
1649183700000|2022-04-05 18:35:00|10123|10119|10084.5|10080.5|10125.4|10121.4|10076.4|10072.4|2243
1649184000000|2022-04-05 18:40:00|10086.3|10082.3|10092.7|10088.7|10108.2|10104.2|10083.7|10079.7|985
1649184300000|2022-04-05 18:45:00|10092.4|10088.4|10101.9|10097.9|10115.4|10111.4|10092.4|10088.4|736
1649184600000|2022-04-05 18:50:00|10101.6|10097.6|10103.1|10099.1|10108.9|10104.9|10093.6|10089.6|433
1649184900000|2022-04-05 18:55:00|10103.4|10099.4|10105.1|10101.1|10115.8|10111.8|10098.8|10094.8|387
1649185200000|2022-04-05 19:00:00|10105.3|10101.3|10091.1|10087.1|10107.8|10103.8|10089.1|10085.1|344
1649185500000|2022-04-05 19:05:00|10090.8|10086.8|10064.1|10060.1|10092.6|10086.8|10043.2|10038|1744
1649185800000|2022-04-05 19:10:00|10063.9|10059.9|10044.5|10040.5|10065.9|10061.9|10041|10037|775
1649186100000|2022-04-05 19:15:00|10045|10041|10036|10032|10052.5|10048.5|10026.5|10022.5|1364
1649186400000|2022-04-05 19:20:00|10036.2|10032.2|10012.2|10008.2|10036.2|10032.2|10001.5|9997.5|1473
1649186700000|2022-04-05 19:25:00|10013.7|10009.7|10015.9|10011.9|10028.9|10024.9|10004|10000|906
1649187000000|2022-04-05 19:30:00|10015|10011|9986.5|9982.5|10015|10011|9986.2|9982.2|982
1649187300000|2022-04-05 19:35:00|9986.2|9982.2|9978.9|9974.9|9991.2|9987.2|9955|9951|1279
1649187600000|2022-04-05 19:40:00|9978.3|9974.3|9972.9|9968.9|9982.4|9978.4|9969.4|9965.4|636
1649187900000|2022-04-05 19:45:00|9973.4|9969.4|9938.4|9934.4|9975.8|9969.4|9934.1|9930.1|1659
1649188200000|2022-04-05 19:50:00|9938|9934|9946.9|9942.9|9951.9|9947.9|9922.2|9918.2|1407
1649188500000|2022-04-05 19:55:00|9946.6|9942.6|9956.7|9952.7|9964.4|9960.4|9941.9|9937.9|1288
1649188800000|2022-04-05 20:00:00|9957.3|9953.3|9979.6|9975.6|9980.9|9976.9|9954.4|9950.4|622
1649189100000|2022-04-05 20:05:00|9979.2|9975.2|9978.4|9974.4|9984.4|9980.4|9975.9|9971.9|194
1649189400000|2022-04-05 20:10:00|9978.1|9974.1|10007.5|10003.5|10008|10004|9977.9|9973.9|404
1649189700000|2022-04-05 20:15:00|10007.7|10003.7|9993.3|9989.3|10011.8|10007.8|9989.1|9985.1|423
1649190000000|2022-04-05 20:20:00|9992.8|9988.8|10005.3|10001.3|10007.3|10003.3|9991.1|9986.7|349
1649190300000|2022-04-05 20:25:00|10004.8|10000.8|10017.8|10007.8|10021.3|10016.7|9992.4|9988.4|516
1649190600000|2022-04-05 20:30:00|10015.8|10011.8|10007.8|10003.8|10030|10023.7|9998.3|9992.8|493
1649190900000|2022-04-05 20:35:00|10007.3|10003.3|10007.5|10003.5|10014.5|10010.5|9996.3|9992.3|294
1649191200000|2022-04-05 20:40:00|10007.3|10003.3|10013.3|10009.3|10016.3|10012.3|10002.3|9998.3|220
1649191500000|2022-04-05 20:45:00|10013.7|10009.7|10013.5|10009.5|10019.2|10015.2|9997.2|9993.2|285
1649191800000|2022-04-05 20:50:00|10013|10009|10044.4|10040.4|10047.2|10043.2|10012.7|10008.7|332
1649192100000|2022-04-05 20:55:00|10045.1|10041.1|10068.9|10058.9|10070.6|10065.4|10043.2|10039.2|445
1649196000000|2022-04-05 22:00:00|10053.7|10043.7|10064.7|10060.7|10081.9|10074.9|10053.7|10043.7|260
1649196300000|2022-04-05 22:05:00|10064.5|10060.5|10080.4|10076.4|10104.4|10097.4|10064.5|10060.5|356
1649196600000|2022-04-05 22:10:00|10080.9|10076.9|10077.3|10067.3|10080.9|10076.9|10071.7|10063.9|61
1649196900000|2022-04-05 22:15:00|10075.7|10065.7|10064.7|10060.7|10075.7|10068.4|10063.4|10056.7|50
1649197200000|2022-04-05 22:20:00|10064.1|10060.1|10050.4|10046.4|10064.6|10060.6|10034.4|10027.4|235
1649197500000|2022-04-05 22:25:00|10049.9|10045.9|10049.9|10045.9|10056.7|10050.2|10044.4|10037.9|57
1649197800000|2022-04-05 22:30:00|10049.7|10045.7|10037.2|10033.2|10049.7|10045.7|10028.9|10022.4|159
1649198100000|2022-04-05 22:35:00|10037.7|10033.7|10031.7|10027.7|10042.2|10033.7|10027.7|10020.6|69
1649198400000|2022-04-05 22:40:00|10034.2|10024.2|10036.2|10032.2|10052.4|10045.7|10022.9|10015.9|177
1649198700000|2022-04-05 22:45:00|10035.8|10031.8|10041|10037|10044.5|10038.1|10035.2|10031.2|30
1649199000000|2022-04-05 22:50:00|10040.7|10036.7|10029.1|10025.1|10041.7|10036.7|10026.6|10022.6|43
1649199300000|2022-04-05 22:55:00|10026.6|10022.6|10011.2|10007.2|10027.1|10023.1|10008.3|10003|175
1649199600000|2022-04-05 23:00:00|10013.7|10003.7|10017.4|10007.4|10027.4|10021.1|10003.7|9998.7|166
1649199900000|2022-04-05 23:05:00|10017.7|10007.7|10022.4|10018.4|10033.4|10023.9|10012.7|10007.7|59
1649200200000|2022-04-05 23:10:00|10022.2|10018.2|10012.6|10008.6|10026|10019.2|10008.2|10001|72
1649200500000|2022-04-05 23:15:00|10013.7|10009.7|10018.3|10014.3|10022.1|10015.8|10008.2|10001.2|48
1649200800000|2022-04-05 23:20:00|10019.3|10015.3|10026.3|10022.3|10027.7|10022.3|10016.8|10012.1|34
1649201100000|2022-04-05 23:25:00|10025.8|10021.8|10030.3|10026.3|10036.7|10032.7|10023.1|10017.8|82
1649201400000|2022-04-05 23:30:00|10030.1|10026.1|10028.5|10024.5|10033.4|10026.8|10024.5|10019.5|54
1649201700000|2022-04-05 23:35:00|10028.1|10024.1|10024.8|10020.8|10032.6|10028.1|10018|10014|78
1649202000000|2022-04-05 23:40:00|10025|10021|10022.5|10018.5|10025.5|10021.5|10006.6|10002.1|152
1649202300000|2022-04-05 23:45:00|10022.7|10018.7|10024.5|10020.5|10027.5|10020.5|10010.2|10004.4|50
1649202600000|2022-04-05 23:50:00|10024.2|10020.2|10029|10025|10031|10027|10020|10013|45
1649202900000|2022-04-05 23:55:00|10025|10021|10038|10034|10043.3|10038.3|10018.6|10012.4|125
1649203200000|2022-04-06 00:00:00|10037.7|10033.7|10017.8|10013.8|10051.2|10045.7|9975.5|9968.1|1083
1649203500000|2022-04-06 00:05:00|10018.1|10014.1|10054.6|10050.6|10059|10053.9|10016.6|10012.6|448
1649203800000|2022-04-06 00:10:00|10054.9|10050.9|10000.7|9996.7|10063.4|10059.4|9994.7|9988.9|608
1649204100000|2022-04-06 00:15:00|10000.2|9996.2|9998.4|9994.4|10021.1|10015.1|9985.7|9979.7|562
1649204400000|2022-04-06 00:20:00|9997.4|9993.4|10020.9|10016.9|10023.9|10019.9|9994.9|9990.8|230
1649204700000|2022-04-06 00:25:00|10021.1|10017.1|10038.6|10034.6|10039.4|10035.4|10021.1|10017.1|249
1649205000000|2022-04-06 00:30:00|10038.9|10034.9|10052.6|10048.6|10055.1|10051.1|10035.1|10031.1|271
1649205300000|2022-04-06 00:35:00|10052.4|10048.4|10038.3|10034.3|10052.4|10048.4|10038.3|10034.3|176
1649205600000|2022-04-06 00:40:00|10038.5|10034.5|10048|10044|10052.3|10048.3|10038.5|10034.5|110
1649205900000|2022-04-06 00:45:00|10048.3|10044.3|10054|10050|10059.8|10055|10047.8|10043.8|144
1649206200000|2022-04-06 00:50:00|10053.7|10049.7|10049.7|10045.7|10053.7|10049.7|10025.7|10021.7|331
1649206500000|2022-04-06 00:55:00|10049.4|10045.4|10052.7|10048.7|10059.9|10055.9|10035.9|10031.9|315
1649206800000|2022-04-06 01:00:00|10053.2|10049.2|10047.9|10043.9|10063.3|10058.9|10013.9|10008.9|1219
1649207100000|2022-04-06 01:05:00|10047.6|10043.6|10061.5|10057.5|10074.5|10068.5|10042.6|10035.6|1229
1649207400000|2022-04-06 01:10:00|10062.3|10058.3|10077.3|10073.3|10084|10080|10059.2|10052|518
1649207700000|2022-04-06 01:15:00|10077.1|10073.1|10103.8|10099.8|10104.1|10100.1|10064.1|10060.1|564
1649208000000|2022-04-06 01:20:00|10103.6|10099.6|10092.6|10088.6|10103.6|10099.6|10079.9|10075.8|535
1649208300000|2022-04-06 01:25:00|10093.6|10089.6|10083.6|10079.6|10103.1|10099.1|10077.8|10073.8|302
1649208600000|2022-04-06 01:30:00|10086.8|10076.8|10085|10081|10094.6|10090.6|10070.9|10066.9|235
1649208900000|2022-04-06 01:35:00|10085.7|10081.7|10086.9|10082.9|10102.3|10096.8|10074|10070|426
1649209200000|2022-04-06 01:40:00|10086.6|10082.6|10068.3|10064.3|10095|10087.8|10061.9|10057.6|351
1649209500000|2022-04-06 01:45:00|10068.6|10064.6|10066.1|10062.1|10074.8|10069.7|10055.7|10051.7|336
1649209800000|2022-04-06 01:50:00|10068.5|10064.5|10081.8|10077.8|10088.3|10082.3|10057|10051.8|351
1649210100000|2022-04-06 01:55:00|10082|10078|10089.8|10085.8|10091.8|10087.8|10079.7|10074.7|219
1649210400000|2022-04-06 02:00:00|10090.8|10086.8|10101.3|10097.3|10101.8|10097.8|10087.8|10083.3|394
1649210700000|2022-04-06 02:05:00|10099.6|10095.6|10091.9|10087.9|10106.3|10102.3|10089.6|10085.6|293
1649211000000|2022-04-06 02:10:00|10091.6|10087.6|10103.8|10099.8|10120.8|10116.8|10089.1|10085.1|475
1649211300000|2022-04-06 02:15:00|10103.4|10099.4|10106.8|10102.8|10108.5|10104.5|10098.1|10094.1|123
1649211600000|2022-04-06 02:20:00|10106.5|10102.5|10093.8|10089.8|10109.3|10105.3|10091.5|10087.5|146
1649211900000|2022-04-06 02:25:00|10093.5|10089.5|10093.5|10089.5|10095.8|10091.8|10089|10085|162
1649212200000|2022-04-06 02:30:00|10093|10089|10099.7|10095.7|10105|10101|10085.8|10081.8|270
1649212500000|2022-04-06 02:35:00|10100|10096|10119.5|10115.5|10119.5|10115.5|10097.3|10093.3|343
1649212800000|2022-04-06 02:40:00|10118.2|10114.2|10131.7|10127.7|10138.9|10134.9|10106.7|10102.7|773
1649213100000|2022-04-06 02:45:00|10131.9|10127.9|10143.7|10139.7|10146.4|10142.4|10127.4|10123.4|497
1649213400000|2022-04-06 02:50:00|10144.2|10140.2|10123.5|10119.5|10144.7|10140.7|10121.7|10117|631
1649213700000|2022-04-06 02:55:00|10123.7|10119.7|10112.4|10108.4|10131.4|10127.4|10094.2|10090.2|965
1649214000000|2022-04-06 03:00:00|10112.9|10108.9|10114.6|10110.6|10123.2|10119.2|10101.4|10097.4|327
1649214300000|2022-04-06 03:05:00|10115.7|10111.7|10115.6|10111.6|10129.9|10125.9|10109.7|10105.6|311
1649214600000|2022-04-06 03:10:00|10116.7|10112.7|10108.6|10104.6|10124.4|10120.4|10099.5|10095.5|136
1649214900000|2022-04-06 03:15:00|10109.1|10105.1|10120.9|10116.9|10125.4|10121.4|10109.1|10105.1|83
1649215200000|2022-04-06 03:20:00|10121.4|10117.4|10132.1|10128.1|10140.9|10136.9|10121.4|10117.4|277
1649215500000|2022-04-06 03:25:00|10132.5|10128.5|10124.6|10120.6|10139.6|10135.6|10124.1|10120.1|119
1649215800000|2022-04-06 03:30:00|10124.8|10120.8|10130.3|10126.3|10133|10129|10121.1|10117.1|93
1649216100000|2022-04-06 03:35:00|10130|10126|10121.6|10117.6|10130.3|10126.3|10118.9|10114.9|88
1649216400000|2022-04-06 03:40:00|10121.8|10117.8|10124.3|10120.3|10128.5|10124.5|10110.1|10106.1|146
1649216700000|2022-04-06 03:45:00|10123.5|10119.5|10125.8|10121.8|10128.3|10124.3|10123|10119|66
1649217000000|2022-04-06 03:50:00|10126|10122|10127.5|10123.5|10134.2|10130.2|10124.2|10120.2|136
1649217300000|2022-04-06 03:55:00|10126.7|10122.7|10119.2|10115.2|10127.2|10123.2|10118.5|10114.5|66
1649217600000|2022-04-06 04:00:00|10119.7|10115.7|10115.2|10111.2|10125.5|10121.5|10114.5|10110.5|135
1649217900000|2022-04-06 04:05:00|10115.5|10111.5|10115.5|10111.5|10121.3|10117.3|10109.5|10105.5|127
1649218200000|2022-04-06 04:10:00|10115.2|10111.2|10130.2|10126.2|10130.2|10126.2|10113.2|10109.2|108
1649218500000|2022-04-06 04:15:00|10130|10126|10141.1|10137.1|10144.1|10140.1|10127.7|10123.7|233
1649218800000|2022-04-06 04:20:00|10141.4|10137.4|10127.6|10123.6|10141.4|10137.4|10124.6|10120.6|114
1649219100000|2022-04-06 04:25:00|10127.4|10123.4|10126.6|10122.6|10131.1|10127.1|10116.9|10112.9|98
1649219400000|2022-04-06 04:30:00|10126.1|10122.1|10118.6|10114.6|10126.1|10122.1|10107.6|10103.6|162
1649219700000|2022-04-06 04:35:00|10118.8|10114.8|10128.8|10124.8|10128.8|10124.8|10118.3|10114.3|74
1649220000000|2022-04-06 04:40:00|10129|10125|10137.1|10133.1|10138.8|10134.8|10125.6|10121.6|109
1649220300000|2022-04-06 04:45:00|10137.4|10133.4|10129.3|10125.3|10141.6|10137.6|10127.6|10123.6|140
1649220600000|2022-04-06 04:50:00|10128.2|10124.2|10132.6|10128.6|10132.6|10128.6|10124.8|10120.8|70
1649220900000|2022-04-06 04:55:00|10132.8|10128.8|10125|10121|10136.6|10132.6|10123.3|10119.3|82
1649221200000|2022-04-06 05:00:00|10124.8|10120.8|10123.3|10119.3|10128|10124|10121.3|10117.3|59
1649221500000|2022-04-06 05:05:00|10122.8|10118.8|10117.3|10113.3|10126|10122|10115.3|10111.3|68
1649221800000|2022-04-06 05:10:00|10116.8|10112.8|10103.6|10099.6|10119.5|10115.5|10099.8|10095.8|229
1649222100000|2022-04-06 05:15:00|10103|10099|10112.7|10108.7|10123.2|10119.2|10099.1|10095.1|246
1649222400000|2022-04-06 05:20:00|10113.2|10109.2|10124.4|10120.4|10124.4|10120.4|10112.2|10108.2|105
1649222700000|2022-04-06 05:25:00|10123.1|10119.1|10123.9|10119.9|10130.4|10126.4|10118.5|10114.5|106
1649223000000|2022-04-06 05:30:00|10124.2|10120.2|10134.1|10130.1|10140.4|10136.4|10123.5|10118.1|325
1649223300000|2022-04-06 05:35:00|10137.3|10127.3|10142.6|10138.6|10152.1|10148.1|10134.6|10127.3|368
1649223600000|2022-04-06 05:40:00|10143.5|10139.5|10149.1|10145.1|10149.1|10145.1|10140.6|10136.6|135
1649223900000|2022-04-06 05:45:00|10149.3|10145.3|10173.8|10169.8|10180.1|10176.1|10147.8|10143.8|887
1649224200000|2022-04-06 05:50:00|10173.5|10169.5|10156.3|10152.3|10177.8|10173.3|10156.1|10152.1|279
1649224500000|2022-04-06 05:55:00|10156.8|10152.8|10147|10143|10168.2|10164.2|10145|10141|253
1649224800000|2022-04-06 06:00:00|10145.7|10141.7|10152.4|10148.4|10167.9|10163.8|10135.7|10131.3|771
1649225100000|2022-04-06 06:05:00|10152.2|10148.2|10141.9|10137.9|10161.9|10157.9|10135.6|10131.2|603
1649225400000|2022-04-06 06:10:00|10141.6|10137.6|10146.6|10142.6|10159.1|10154.6|10138.6|10134.6|232
1649225700000|2022-04-06 06:15:00|10146.4|10142.4|10152.9|10148.9|10160.6|10156.6|10146.1|10142.1|206
1649226000000|2022-04-06 06:20:00|10152.5|10148.5|10160.9|10156.9|10168.2|10163.4|10152.5|10148.5|174
1649226300000|2022-04-06 06:25:00|10161.9|10157.9|10157.1|10153.1|10164.4|10160.4|10146.7|10142.7|229
1649226600000|2022-04-06 06:30:00|10156.1|10152.1|10147.6|10143.6|10160.4|10156.4|10140.1|10136.1|293
1649226900000|2022-04-06 06:35:00|10147.9|10143.9|10145.6|10141.6|10150.1|10146.1|10128.9|10124.9|363
1649227200000|2022-04-06 06:40:00|10145.1|10141.1|10139.6|10135.6|10155.6|10151.6|10137.9|10133.9|387
1649227500000|2022-04-06 06:45:00|10139.9|10135.9|10160.9|10156.9|10161.9|10157.9|10135.2|10131.2|343
1649227800000|2022-04-06 06:50:00|10160.6|10156.6|10156.8|10152.8|10164.6|10160.6|10134.9|10130.9|513
1649228100000|2022-04-06 06:55:00|10157.1|10153.1|10144.8|10140.8|10158.8|10154.8|10142.1|10138.1|182
1649228400000|2022-04-06 07:00:00|10145.1|10141.1|10140.7|10136.7|10165.7|10161.7|10135.4|10131.4|530
1649228700000|2022-04-06 07:05:00|10140.9|10136.9|10139.3|10135.3|10141.2|10137.2|10109.4|10104.8|979
1649229000000|2022-04-06 07:10:00|10139.1|10135.1|10124.6|10120.6|10142.1|10138.1|10115.4|10111.4|658
1649229300000|2022-04-06 07:15:00|10124.4|10120.4|10121.7|10117.7|10131.5|10127.5|10118.5|10114.5|270
1649229600000|2022-04-06 07:20:00|10120.8|10116.8|10113.9|10109.9|10131.5|10127.5|10102.3|10098.3|494
1649229900000|2022-04-06 07:25:00|10114.2|10110.2|10123.1|10119.1|10131.3|10127.3|10102.5|10098|367
1649230200000|2022-04-06 07:30:00|10124.3|10120.3|10173|10169|10173.3|10169.3|10122.4|10118.4|1471
1649230500000|2022-04-06 07:35:00|10172.8|10168.8|10174.7|10170.7|10183.6|10178.6|10160.5|10156.5|1175
1649230800000|2022-04-06 07:40:00|10174.9|10170.9|10203.4|10199.4|10214|10210|10168.9|10164.9|899
1649231100000|2022-04-06 07:45:00|10203.9|10199.9|10200.4|10196.4|10223.9|10219.9|10198.4|10194.4|966
1649231400000|2022-04-06 07:50:00|10200.6|10196.6|10196.9|10192.9|10208.4|10204.4|10179.4|10175.4|782
1649231700000|2022-04-06 07:55:00|10197.1|10193.1|10206.8|10202.8|10208.8|10204.8|10178.4|10174.4|614
1649232000000|2022-04-06 08:00:00|10216.4|10212.4|10233.2|10229.2|10237.3|10233.3|10213.3|10209.3|1153
1649232300000|2022-04-06 08:05:00|10233.7|10229.7|10241.9|10237.9|10255.3|10251.3|10222.9|10218.9|999
1649232600000|2022-04-06 08:10:00|10242.4|10238.4|10233.7|10229.7|10250.2|10246.2|10229.7|10225.7|618
1649232900000|2022-04-06 08:15:00|10233.9|10229.9|10230.9|10226.9|10237.2|10233.2|10224.1|10220.1|645
1649233200000|2022-04-06 08:20:00|10231.8|10227.8|10257.3|10253.3|10262.3|10258.3|10231.8|10227.8|1176
1649233500000|2022-04-06 08:25:00|10257.8|10253.8|10219.7|10215.7|10263.6|10259.6|10218.9|10214.9|1125
1649233800000|2022-04-06 08:30:00|10220|10216|10238.8|10234.8|10249.8|10245.8|10218.3|10214.3|962
1649234100000|2022-04-06 08:35:00|10238.6|10234.6|10232.8|10228.8|10253.3|10249.3|10228.8|10224.8|523
1649234400000|2022-04-06 08:40:00|10231.8|10227.8|10237.5|10233.5|10241|10237|10225.4|10221.4|306
1649234700000|2022-04-06 08:45:00|10237|10233|10260.3|10256.3|10269.2|10265.2|10235.7|10231.7|826
1649235000000|2022-04-06 08:50:00|10260.5|10256.5|10249.6|10245.6|10263.3|10259.3|10247.6|10243.6|555
1649235300000|2022-04-06 08:55:00|10249.8|10245.8|10235.8|10231.8|10250.8|10246.8|10226.8|10222.8|808
1649235600000|2022-04-06 09:00:00|10235.5|10231.5|10242.6|10238.6|10260.2|10256.2|10235.5|10231.5|849
1649235900000|2022-04-06 09:05:00|10242.9|10238.9|10233.4|10229.4|10253|10249|10229.4|10225.4|390
1649236200000|2022-04-06 09:10:00|10232.7|10228.7|10214.7|10210.7|10232.9|10228.9|10206.2|10202.2|858
1649236500000|2022-04-06 09:15:00|10214.5|10210.5|10210.3|10206.3|10219.2|10215.2|10196.2|10192.2|655
1649236800000|2022-04-06 09:20:00|10210|10206|10224.4|10220.4|10226.3|10222.3|10201.4|10197.4|455
1649237100000|2022-04-06 09:25:00|10221.9|10217.9|10235.9|10231.9|10246.5|10242.5|10218.4|10214.4|421
1649237400000|2022-04-06 09:30:00|10234.9|10230.9|10281.2|10277.2|10289.3|10283.2|10234.9|10230.9|1445
1649237700000|2022-04-06 09:35:00|10281.5|10277.5|10321.1|10317.1|10321.2|10317.2|10269.3|10265.3|984
1649238000000|2022-04-06 09:40:00|10321.6|10317.6|10292.6|10288.6|10324.8|10320.8|10290.4|10286.4|1084
1649238300000|2022-04-06 09:45:00|10291.4|10287.4|10296.1|10292.1|10310.8|10306.8|10291.4|10287.4|483
1649238600000|2022-04-06 09:50:00|10296.4|10292.4|10288.8|10284.8|10313.1|10309.1|10285.8|10281.8|450
1649238900000|2022-04-06 09:55:00|10290|10286|10280.8|10276.8|10304.4|10300.4|10278.5|10274.5|647
1649239200000|2022-04-06 10:00:00|10281.3|10277.3|10288.6|10284.6|10299.4|10295.4|10277.2|10273.2|532
1649239500000|2022-04-06 10:05:00|10288.1|10284.1|10290.6|10286.6|10306.3|10302.3|10284.1|10278.1|394
1649239800000|2022-04-06 10:10:00|10290.9|10286.9|10291.1|10287.1|10306.5|10302.5|10281.1|10277.1|597
1649240100000|2022-04-06 10:15:00|10290.9|10286.9|10284.1|10280.1|10295.9|10291.9|10279.7|10275.7|214
1649240400000|2022-04-06 10:20:00|10283.9|10279.9|10282.7|10278.7|10299.9|10295.9|10279.7|10273.8|377
1649240700000|2022-04-06 10:25:00|10282.9|10278.9|10281.5|10277.5|10298.2|10294.2|10279|10275|294
1649241000000|2022-04-06 10:30:00|10280.9|10276.9|10286.8|10282.8|10293.3|10289.3|10278.4|10274.4|295
1649241300000|2022-04-06 10:35:00|10284.8|10280.8|10286.8|10282.8|10292.9|10288.9|10263.8|10258.6|830
1649241600000|2022-04-06 10:40:00|10286.5|10282.5|10265.1|10261.1|10286.8|10282.8|10261.2|10257.2|591
1649241900000|2022-04-06 10:45:00|10265.3|10261.3|10262|10258|10282|10278|10257.3|10253.3|550
1649242200000|2022-04-06 10:50:00|10260.8|10256.8|10286.7|10282.7|10311.7|10307.7|10259.2|10255.2|1114
1649242500000|2022-04-06 10:55:00|10286.4|10282.4|10308.4|10304.4|10318.4|10314.4|10285.4|10281.4|822
1649242800000|2022-04-06 11:00:00|10308.2|10304.2|10295.1|10291.1|10309.4|10305.4|10286.7|10282.7|634
1649243100000|2022-04-06 11:05:00|10294.8|10290.8|10282|10278|10295.9|10290.8|10277|10273|304
1649243400000|2022-04-06 11:10:00|10281.5|10277.5|10265.9|10261.9|10298.9|10294.9|10254.3|10249.7|854
1649243700000|2022-04-06 11:15:00|10265.4|10261.4|10259.5|10255.5|10267.9|10263.9|10254.6|10250.6|398
1649244000000|2022-04-06 11:20:00|10259.3|10255.3|10272.5|10268.5|10282.2|10278.2|10256.8|10252.8|511
1649244300000|2022-04-06 11:25:00|10272|10268|10259.5|10255.5|10276.3|10272.3|10251.5|10247.5|254
1649244600000|2022-04-06 11:30:00|10260|10256|10280.4|10276.4|10294.4|10290.4|10258.5|10254.5|835
1649244900000|2022-04-06 11:35:00|10282.7|10278.7|10265.7|10261.7|10286.2|10282.2|10259.3|10255.3|444
1649245200000|2022-04-06 11:40:00|10265.9|10261.9|10235.3|10231.3|10266.8|10262.8|10230.5|10226.5|801
1649245500000|2022-04-06 11:45:00|10235|10231|10225.4|10221.4|10243.5|10239.5|10212.9|10208.8|1131
1649245800000|2022-04-06 11:50:00|10225.1|10221.1|10237.2|10233.2|10243.4|10239.4|10223.4|10219.4|448
1649246100000|2022-04-06 11:55:00|10236.9|10232.9|10232.4|10228.4|10245.9|10241.9|10228|10223.4|651
1649246400000|2022-04-06 12:00:00|10229|10225|10239.2|10235.2|10251.1|10247.1|10213.5|10209.5|1397
1649246700000|2022-04-06 12:05:00|10239|10235|10224.5|10220.5|10246.6|10242.6|10212.1|10208.1|629
1649247000000|2022-04-06 12:10:00|10224.3|10220.3|10241.6|10237.6|10242.5|10238.5|10188.5|10184.5|1963
1649247300000|2022-04-06 12:15:00|10241.4|10237.4|10254.2|10250.2|10257.2|10253.2|10240.1|10236.1|1031
1649247600000|2022-04-06 12:20:00|10254.5|10250.5|10249.5|10245.5|10257|10253|10239.5|10235.5|727
1649247900000|2022-04-06 12:25:00|10249.2|10245.2|10248.7|10244.7|10263.2|10259.2|10241.3|10237.3|656
1649248200000|2022-04-06 12:30:00|10249|10245|10246.5|10242.5|10249|10245|10236.3|10232.3|601
1649248500000|2022-04-06 12:35:00|10244.5|10240.5|10245.5|10241.5|10254.5|10250.5|10242.5|10238.5|394
1649248800000|2022-04-06 12:40:00|10244.5|10240.5|10224|10220|10246.9|10242.9|10223.5|10219.5|601
1649249100000|2022-04-06 12:45:00|10223.8|10219.8|10224.2|10220.2|10235.3|10231.3|10211.1|10207.1|853
1649249400000|2022-04-06 12:50:00|10224.8|10220.8|10232.5|10228.5|10235.8|10231.8|10217.3|10213.3|784
1649249700000|2022-04-06 12:55:00|10232.3|10228.3|10228.2|10224.2|10241.6|10237.6|10215.2|10211.2|625
1649250000000|2022-04-06 13:00:00|10228.7|10224.7|10237.2|10233.2|10249.3|10245.3|10204.3|10200.3|2214
1649250300000|2022-04-06 13:05:00|10237.4|10233.4|10200.3|10196.3|10255.6|10251.6|10197.6|10193.6|1921
1649250600000|2022-04-06 13:10:00|10200.1|10196.1|10175.4|10171.4|10210.7|10206.7|10167|10163|2481
1649250900000|2022-04-06 13:15:00|10175|10171|10185.4|10181.4|10200.9|10196.9|10174.4|10170.4|1273
1649251200000|2022-04-06 13:20:00|10185|10181|10157.7|10153.7|10192.2|10188.2|10150|10146|2581
1649251500000|2022-04-06 13:25:00|10157.5|10153.5|10146.1|10142.1|10172.1|10168.1|10114.2|10110.2|4140
1649251800000|2022-04-06 13:30:00|10146.6|10142.6|10166.4|10162.4|10169.2|10165.2|10130.6|10126.6|3355
1649252100000|2022-04-06 13:35:00|10166.1|10162.1|10127.2|10123.2|10182.6|10178.6|10108.8|10104.8|2481
1649252400000|2022-04-06 13:40:00|10127.7|10123.7|10055.7|10051.7|10133.2|10129.2|10048.4|10044.4|4236
1649252700000|2022-04-06 13:45:00|10053.9|10049.9|10070.7|10066.7|10074|10070|10047.3|10043.3|4033
1649253000000|2022-04-06 13:50:00|10071.2|10067.2|10065.7|10061.7|10074.7|10070.7|10042|10038|2489
1649253300000|2022-04-06 13:55:00|10066.2|10062.2|10074.9|10070.9|10079.8|10075.8|10046.4|10042.4|1796
1649253600000|2022-04-06 14:00:00|10074.3|10070.3|10104.4|10100.4|10109.9|10105.9|10067.9|10063.9|2603
1649253900000|2022-04-06 14:05:00|10104.7|10100.7|10106|10102|10114.6|10110.6|10081.3|10077.3|1317
1649254200000|2022-04-06 14:10:00|10105.3|10101.3|10145.9|10141.9|10162.8|10158.8|10105|10101|2591
1649254500000|2022-04-06 14:15:00|10146.3|10142.3|10189.9|10185.9|10194.2|10190.2|10146.3|10142.3|2324
1649254800000|2022-04-06 14:20:00|10189.5|10185.5|10175.7|10171.7|10200.7|10196.7|10172.8|10168.8|2160
1649255100000|2022-04-06 14:25:00|10176.1|10172.1|10173.3|10163.3|10185.5|10181.5|10157.6|10152.1|1519
1649255400000|2022-04-06 14:30:00|10173.1|10163.1|10141.3|10137.3|10173.1|10163.1|10119.3|10115.3|4316
1649255700000|2022-04-06 14:35:00|10141.9|10137.9|10111.5|10107.5|10155.6|10151.6|10091.8|10087.8|3956
1649256000000|2022-04-06 14:40:00|10111.3|10107.3|10065.3|10061.3|10114.8|10110.8|10064|10060|2686
1649256300000|2022-04-06 14:45:00|10065|10061|10062|10058|10076|10072|10021.9|10017.9|4729
1649256600000|2022-04-06 14:50:00|10061.3|10057.3|10088.4|10084.4|10101.9|10097.9|10053.7|10049.7|2912
1649256900000|2022-04-06 14:55:00|10088.1|10084.1|10070.9|10066.9|10097.4|10093.4|10064.2|10060.2|1857
1649257200000|2022-04-06 15:00:00|10070.4|10066.4|10101.6|10097.6|10106.3|10102.3|10070.4|10066.4|2130
1649257500000|2022-04-06 15:05:00|10102|10098|10102|10098|10117.2|10113.2|10092.3|10088.3|1456
1649257800000|2022-04-06 15:10:00|10102.6|10098.6|10036.5|10032.5|10107.4|10103.4|10023.5|10019.5|3043
1649258100000|2022-04-06 15:15:00|10036.1|10032.1|9965.7|9961.7|10036.8|10032.8|9943.5|9939.5|8073
1649258400000|2022-04-06 15:20:00|9966.2|9962.2|9920.2|9916.2|9969.4|9965.4|9886.7|9882.7|7342
1649258700000|2022-04-06 15:25:00|9920.5|9916.5|9891.2|9887.2|9939.2|9935.2|9880|9876|4193
1649259000000|2022-04-06 15:30:00|9891.5|9887.5|9880.1|9876.1|9900.5|9896.5|9823|9819|7197
1649259300000|2022-04-06 15:35:00|9879.7|9875.7|9852.9|9848.9|9879.7|9875.7|9834.7|9830.7|2945
1649259600000|2022-04-06 15:40:00|9853.6|9849.6|9847|9843|9859.1|9855.1|9815|9811|3065
1649259900000|2022-04-06 15:45:00|9846.8|9842.8|9855.2|9851.2|9866.8|9862.8|9835.5|9831.5|2190
1649260200000|2022-04-06 15:50:00|9854.2|9850.2|9896.2|9892.2|9902.9|9898.9|9844.5|9840.5|3083
1649260500000|2022-04-06 15:55:00|9896.4|9892.4|9890|9886|9927.3|9923.3|9889|9885|2413
1649260800000|2022-04-06 16:00:00|9889.8|9885.8|9904|9900|9907|9903|9888.5|9884.5|1049
1649261100000|2022-04-06 16:05:00|9903.8|9899.8|9913.3|9909.3|9933|9929|9884.3|9880.3|2036
1649261400000|2022-04-06 16:10:00|9915|9911|9854.8|9850.8|9918|9914|9851.3|9847.3|3534
1649261700000|2022-04-06 16:15:00|9856.3|9852.3|9816|9812|9857.4|9853.4|9785.1|9781.1|5321
1649262000000|2022-04-06 16:20:00|9815.5|9811.5|9837.5|9833.5|9845.2|9841.2|9811.3|9807.3|1852
1649262300000|2022-04-06 16:25:00|9836.9|9832.9|9829.9|9825.9|9839.9|9835.9|9816.7|9812.7|1209
1649262600000|2022-04-06 16:30:00|9830.5|9826.5|9865.3|9861.3|9875.7|9871.7|9829.3|9825.3|1764
1649262900000|2022-04-06 16:35:00|9866.1|9862.1|9849.2|9845.2|9871.7|9867.7|9845.9|9841.9|1460
1649263200000|2022-04-06 16:40:00|9849.3|9845.3|9863.4|9859.4|9864.5|9860.5|9845.2|9841.2|1172
1649263500000|2022-04-06 16:45:00|9863|9859|9831.5|9827.5|9865.7|9861.7|9815.4|9811.4|1893
1649263800000|2022-04-06 16:50:00|9829.8|9825.8|9864.5|9860.5|9876.2|9872.2|9820.4|9816.4|1477
1649264100000|2022-04-06 16:55:00|9864.2|9860.2|9888.7|9884.7|9889.9|9885.9|9856|9852|1403
1649264400000|2022-04-06 17:00:00|9888.5|9884.5|9850.6|9846.6|9890|9886|9845.8|9841.8|1135
1649264700000|2022-04-06 17:05:00|9850.1|9846.1|9847.3|9843.3|9855.4|9851.4|9822.5|9818.5|1787
1649265000000|2022-04-06 17:10:00|9847.6|9843.6|9817.9|9813.9|9856.3|9852.3|9806.1|9802.1|1452
1649265300000|2022-04-06 17:15:00|9817.2|9813.2|9756.8|9752.8|9821.4|9817.4|9745.3|9741.3|3601
1649265600000|2022-04-06 17:20:00|9756.6|9752.6|9732.4|9728.4|9756.6|9752.6|9718.9|9714.9|3696
1649265900000|2022-04-06 17:25:00|9732.1|9728.1|9736.2|9732.2|9757.5|9753.5|9725.2|9721.2|2074
1649266200000|2022-04-06 17:30:00|9736.4|9732.4|9753.2|9749.2|9763|9759|9733.9|9729.9|1638
1649266500000|2022-04-06 17:35:00|9752.3|9748.3|9757.3|9753.3|9786.3|9782.3|9749.6|9745.6|2094
1649266800000|2022-04-06 17:40:00|9757.7|9753.7|9631.7|9627.7|9759.3|9755.3|9623.3|9619.3|6654
1649267100000|2022-04-06 17:45:00|9631.2|9627.2|9617.3|9613.3|9638.7|9634.7|9598.8|9592.6|3521
1649267400000|2022-04-06 17:50:00|9615.7|9611.7|9620|9616|9657.4|9653.4|9615.1|9611.1|2950
1649267700000|2022-04-06 17:55:00|9620.2|9616.2|9625.1|9621.1|9632.4|9626.1|9578.8|9574.8|2455
1649268000000|2022-04-06 18:00:00|9626.9|9616.9|9666.6|9662.6|9679.2|9675.2|9586.6|9582.6|5686
1649268300000|2022-04-06 18:05:00|9666.4|9662.4|9623.1|9619.1|9674.5|9670.5|9604.4|9600.4|2657
1649268600000|2022-04-06 18:10:00|9622.7|9618.7|9617.1|9613.1|9640.8|9636.1|9604.1|9600.1|2577
1649268900000|2022-04-06 18:15:00|9617.9|9613.9|9604.1|9600.1|9625.1|9621.1|9584.7|9580.7|2760
1649269200000|2022-04-06 18:20:00|9603.7|9599.7|9560.9|9556.9|9608.6|9604.6|9549.7|9545.7|4538
1649269500000|2022-04-06 18:25:00|9560.7|9556.7|9582.9|9578.9|9606.2|9602.2|9529.4|9525.2|11467
1649269800000|2022-04-06 18:30:00|9583.2|9579.2|9637.9|9633.9|9639.4|9635.4|9582.2|9578.2|3995
1649270100000|2022-04-06 18:35:00|9636.4|9632.4|9600.8|9596.8|9638.9|9634.9|9582.3|9578.3|1561
1649270400000|2022-04-06 18:40:00|9601.1|9597.1|9622.1|9618.1|9625.3|9621.3|9586.6|9582.6|1336
1649270700000|2022-04-06 18:45:00|9622.6|9618.6|9637.2|9633.2|9646.6|9642.6|9614.1|9610.1|1458
1649271000000|2022-04-06 18:50:00|9637.8|9633.8|9655.6|9651.6|9658.6|9654.6|9636.7|9632.7|1032
1649271300000|2022-04-06 18:55:00|9654.6|9650.6|9681.8|9677.8|9686.9|9682.9|9651.6|9647.6|1517
1649271600000|2022-04-06 19:00:00|9680.7|9676.7|9685.4|9681.4|9697.1|9693.1|9672.6|9668.6|803
1649271900000|2022-04-06 19:05:00|9684.8|9680.8|9669.4|9665.4|9693.3|9689.3|9665.4|9661.4|868
1649272200000|2022-04-06 19:10:00|9669.2|9665.2|9677.7|9673.7|9684.3|9680.3|9660.4|9656.4|738
1649272500000|2022-04-06 19:15:00|9677.4|9673.4|9659|9655|9685.1|9681.1|9656.3|9652.3|735
1649272800000|2022-04-06 19:20:00|9658.5|9654.5|9656|9652|9672.4|9668.4|9653|9649|469
1649273100000|2022-04-06 19:25:00|9656.4|9652.4|9656.2|9652.2|9665.2|9661.2|9648.2|9644.2|716
1649273400000|2022-04-06 19:30:00|9659|9655|9638.3|9634.3|9677.6|9673.6|9636.8|9632.8|895
1649273700000|2022-04-06 19:35:00|9637.8|9633.8|9649.3|9645.3|9650.7|9646.7|9632.3|9628.3|484
1649274000000|2022-04-06 19:40:00|9649.5|9645.5|9659.6|9655.6|9662.6|9658.6|9645.2|9641.2|571
1649274300000|2022-04-06 19:45:00|9657.9|9653.9|9676|9672|9679.3|9675.3|9653.6|9649.6|321
1649274600000|2022-04-06 19:50:00|9676.3|9672.3|9673.7|9669.7|9686.6|9682.6|9673.7|9669.7|350
1649274900000|2022-04-06 19:55:00|9674.2|9670.2|9664.1|9660.1|9679.4|9675.4|9661.1|9657.1|362
1649275200000|2022-04-06 20:00:00|9665.5|9661.5|9661.3|9657.3|9671.5|9667.5|9644.8|9640.8|581
1649275500000|2022-04-06 20:05:00|9661.6|9657.6|9653.6|9649.6|9663|9659|9651.9|9647.9|123
1649275800000|2022-04-06 20:10:00|9654.9|9650.9|9652.6|9648.6|9657.1|9653.1|9645.1|9641.1|109
1649276100000|2022-04-06 20:15:00|9652.8|9648.8|9652.4|9648.4|9657.1|9653.1|9650|9646|96
1649276400000|2022-04-06 20:20:00|9652.2|9648.2|9647.3|9643.3|9662.2|9658.1|9644.8|9640.8|182
1649276700000|2022-04-06 20:25:00|9646.8|9642.8|9642.1|9638.1|9648.5|9644.5|9641.6|9637.6|96
1649277000000|2022-04-06 20:30:00|9642.3|9638.3|9637.4|9633.4|9643.6|9639.6|9632.1|9628.1|209
1649277300000|2022-04-06 20:35:00|9637.2|9633.2|9638.3|9634.3|9640.8|9636.8|9627.2|9623.2|162
1649277600000|2022-04-06 20:40:00|9638.6|9634.6|9637.6|9633.6|9639.6|9635.6|9629.7|9625.7|155
1649277900000|2022-04-06 20:45:00|9637.2|9633.2|9637.3|9633.3|9641.3|9637.3|9629.8|9625.8|175
1649278200000|2022-04-06 20:50:00|9639|9635|9651.6|9647.6|9652.1|9648.1|9634.8|9630.1|264
1649278500000|2022-04-06 20:55:00|9652.1|9648.1|9653.8|9643.8|9657.8|9651.9|9647.1|9642.5|166
1649282400000|2022-04-06 22:00:00|9772|9768|9712.6|9708.6|9772|9768|9703.4|9698.7|384
1649282700000|2022-04-06 22:05:00|9712.4|9708.4|9718.5|9714.5|9721.8|9716|9706.6|9699.7|161
1649283000000|2022-04-06 22:10:00|9718.2|9714.2|9711.2|9707.2|9732|9724.7|9709.7|9704.4|110
1649283300000|2022-04-06 22:15:00|9711|9707|9688.5|9678.5|9713.4|9707.2|9676.8|9670.5|179
1649283600000|2022-04-06 22:20:00|9688.3|9678.3|9691.1|9687.1|9693.9|9688.3|9677.2|9672.5|79
1649283900000|2022-04-06 22:25:00|9690.6|9686.6|9706.5|9702.5|9711.2|9703.8|9686.4|9681.1|97
1649284200000|2022-04-06 22:30:00|9706.2|9702.2|9699.9|9689.9|9709.6|9703.6|9694|9687.7|117
1649284500000|2022-04-06 22:35:00|9696.1|9692.1|9702.9|9698.9|9707.2|9701.1|9694.4|9690.4|52
1649284800000|2022-04-06 22:40:00|9704.9|9700.9|9720.7|9710.7|9720.7|9713.7|9703.5|9698.2|98
1649285100000|2022-04-06 22:45:00|9720.9|9710.9|9735.2|9725.2|9758.1|9748.7|9717.7|9710.2|357
1649285400000|2022-04-06 22:50:00|9732.4|9728.4|9739.9|9735.9|9748.6|9743.3|9729.4|9725.4|165
1649285700000|2022-04-06 22:55:00|9739.6|9735.6|9730.6|9726.6|9755.6|9748.6|9724.6|9720.6|339
1649286000000|2022-04-06 23:00:00|9734.6|9724.6|9705.3|9695.3|9737.4|9730.6|9685.6|9679.9|455
1649286300000|2022-04-06 23:05:00|9701.9|9697.9|9691.2|9687.2|9705.3|9701.3|9690.2|9684.7|142
1649286600000|2022-04-06 23:10:00|9690.9|9686.9|9684.8|9680.8|9694.7|9688.9|9684.2|9679.2|64
1649286900000|2022-04-06 23:15:00|9685.1|9681.1|9678.1|9674.1|9690.9|9685.1|9678.1|9673.2|97
1649287200000|2022-04-06 23:20:00|9677.4|9673.4|9678.6|9674.6|9684.4|9677.2|9672.1|9667.1|125
1649287500000|2022-04-06 23:25:00|9678.1|9674.1|9669.5|9665.5|9682.1|9674.1|9669.3|9664|80
1649287800000|2022-04-06 23:30:00|9669.3|9665.3|9649.7|9645.7|9669.3|9665.3|9646.4|9640|281
1649288100000|2022-04-06 23:35:00|9649.5|9645.5|9651.9|9647.9|9654.7|9650.7|9647.7|9643.7|116
1649288400000|2022-04-06 23:40:00|9651|9647|9663.4|9659.4|9671|9664.7|9651|9647|107
1649288700000|2022-04-06 23:45:00|9663.2|9659.2|9642|9638|9666.7|9660.5|9636.6|9632.6|370
1649289000000|2022-04-06 23:50:00|9642.5|9638.5|9628.1|9618.1|9650.6|9641.2|9601|9596.1|486
1649289300000|2022-04-06 23:55:00|9628.3|9618.3|9636.1|9626.1|9637.8|9632.4|9620.9|9614.1|117
1649289600000|2022-04-07 00:00:00|9637.8|9627.8|9621.1|9617.1|9663.5|9659|9581.3|9576.4|1318
1649289900000|2022-04-07 00:05:00|9621.4|9617.4|9645.1|9641.1|9659.6|9655.6|9608.1|9601.4|777
1649290200000|2022-04-07 00:10:00|9644.9|9640.9|9668.3|9664.3|9681.8|9674.5|9616.6|9612.6|668
1649290500000|2022-04-07 00:15:00|9672.9|9668.9|9679|9675|9695.7|9690.2|9671.3|9666|647
1649290800000|2022-04-07 00:20:00|9678|9674|9702|9698|9715.2|9708.1|9659.6|9655.6|763
1649291100000|2022-04-07 00:25:00|9701.6|9697.6|9676.3|9672.3|9716|9710.5|9673.9|9666.7|396
1649291400000|2022-04-07 00:30:00|9676.6|9672.6|9697.2|9693.2|9714.2|9710.2|9676.3|9672.3|364
1649291700000|2022-04-07 00:35:00|9697.6|9693.6|9685|9681|9705.2|9697.8|9681.5|9675.4|104
1649292000000|2022-04-07 00:40:00|9684.8|9680.8|9686|9676|9701.3|9695|9672.3|9667.3|131
1649292300000|2022-04-07 00:45:00|9682.8|9678.8|9683.5|9679.5|9688.5|9684.1|9680.2|9673.3|34
1649292600000|2022-04-07 00:50:00|9682.8|9678.8|9682.5|9678.5|9687|9681.4|9669.8|9665.8|109
1649292900000|2022-04-07 00:55:00|9681.5|9677.5|9697.7|9693.7|9697.7|9693.7|9676.5|9670|110
1649293200000|2022-04-07 01:00:00|9697.5|9693.5|9729.1|9725.1|9731.1|9726.2|9678.8|9672.2|813
1649293500000|2022-04-07 01:05:00|9728.2|9724.2|9708.4|9704.4|9735.1|9728.8|9708.4|9701.5|435
1649293800000|2022-04-07 01:10:00|9708.7|9704.7|9710.7|9706.7|9715.6|9709.8|9701.6|9696.2|191
1649294100000|2022-04-07 01:15:00|9710.4|9706.4|9693.6|9689.6|9712.3|9706.6|9684.4|9680.4|261
1649294400000|2022-04-07 01:20:00|9693.9|9689.9|9684.5|9680.5|9715.4|9711.4|9684|9680|235
1649294700000|2022-04-07 01:25:00|9684.3|9680.3|9675.3|9671.3|9688.8|9684.8|9664.4|9660.4|342
1649295000000|2022-04-07 01:30:00|9675.6|9671.6|9700.8|9696.8|9706.4|9701.8|9666.8|9662.8|280
1649295300000|2022-04-07 01:35:00|9701.1|9697.1|9727.2|9723.2|9727.5|9723.5|9691.8|9684.8|299
1649295600000|2022-04-07 01:40:00|9727.5|9723.5|9746.5|9742.5|9760.9|9755.5|9714.6|9709.5|820
1649295900000|2022-04-07 01:45:00|9747|9743|9745.4|9741.4|9751.7|9745.2|9727|9723|367
1649296200000|2022-04-07 01:50:00|9745.7|9741.7|9745.4|9741.4|9749.4|9745.4|9727.3|9723.3|255
1649296500000|2022-04-07 01:55:00|9745.6|9741.6|9724.1|9720.1|9751.3|9747.3|9718.6|9714.6|277
1649296800000|2022-04-07 02:00:00|9724.3|9720.3|9724.1|9720.1|9730.3|9726.3|9716.1|9712.1|168
1649297100000|2022-04-07 02:05:00|9724.3|9720.3|9721.6|9717.6|9743.8|9739.8|9715.3|9711.3|214
1649297400000|2022-04-07 02:10:00|9720.1|9716.1|9727.5|9723.5|9731.4|9726.1|9712.1|9708.1|140
1649297700000|2022-04-07 02:15:00|9726.6|9722.6|9716.3|9712.3|9726.6|9722.6|9713|9709|105
1649298000000|2022-04-07 02:20:00|9716.1|9712.1|9725.1|9721.1|9728.8|9722.6|9702.6|9698.6|237
1649298300000|2022-04-07 02:25:00|9725.6|9721.6|9722.4|9718.4|9733.1|9729.1|9718.7|9714.7|149
1649298600000|2022-04-07 02:30:00|9722.9|9718.9|9720.7|9716.7|9725.4|9721.4|9705.4|9700.7|263
1649298900000|2022-04-07 02:35:00|9721.2|9717.2|9716.3|9712.3|9731.2|9727.2|9709.3|9703.3|175
1649299200000|2022-04-07 02:40:00|9716.1|9712.1|9738.1|9734.1|9743.9|9739.9|9697.1|9692.2|717
1649299500000|2022-04-07 02:45:00|9737.9|9733.9|9735|9731|9747.6|9743.6|9723.2|9719.2|433
1649299800000|2022-04-07 02:50:00|9734.2|9730.2|9747.9|9743.9|9766.4|9762.4|9733.5|9729.2|690
1649300100000|2022-04-07 02:55:00|9747.7|9743.7|9778.2|9774.2|9784.4|9780.2|9744.4|9740.4|541
1649300400000|2022-04-07 03:00:00|9777.7|9773.7|9771.2|9767.2|9783.7|9779.7|9768.7|9764.7|347
1649300700000|2022-04-07 03:05:00|9771.5|9767.5|9785|9781|9786.2|9782.2|9764.1|9760.1|585
1649301000000|2022-04-07 03:10:00|9785.2|9781.2|9775.8|9771.8|9800|9796|9773.8|9769.8|426
1649301300000|2022-04-07 03:15:00|9776|9772|9757.2|9753.2|9780.4|9776.4|9749|9745|363
1649301600000|2022-04-07 03:20:00|9757.5|9753.5|9737.9|9733.9|9764.2|9760.2|9721.7|9715.5|1095
1649301900000|2022-04-07 03:25:00|9738.3|9734.3|9743.6|9739.6|9748.3|9744.3|9733.6|9729.6|295
1649302200000|2022-04-07 03:30:00|9743.8|9739.8|9740.4|9736.4|9746.4|9741.1|9737.9|9731.4|98
1649302500000|2022-04-07 03:35:00|9739.9|9735.9|9718.7|9714.7|9739.9|9735.9|9717.9|9713.9|265
1649302800000|2022-04-07 03:40:00|9718.3|9714.3|9724.7|9720.7|9732|9728|9718.3|9714.3|136
1649303100000|2022-04-07 03:45:00|9723.7|9719.7|9725.9|9721.9|9729.1|9724.4|9722.4|9718.4|50
1649303400000|2022-04-07 03:50:00|9725.7|9721.7|9718.7|9714.7|9725.7|9721.7|9715|9711|99
1649303700000|2022-04-07 03:55:00|9718.2|9714.2|9720.5|9716.5|9726.1|9722.1|9717.9|9713.9|137
1649304000000|2022-04-07 04:00:00|9720.8|9716.8|9726.2|9722.2|9730.9|9726.9|9715|9711|128
1649304300000|2022-04-07 04:05:00|9725.9|9721.9|9739.5|9735.5|9742.8|9738.8|9722.2|9718.2|198
1649304600000|2022-04-07 04:10:00|9740.5|9736.5|9734.6|9730.6|9747.2|9743.2|9734.6|9730.6|214
1649304900000|2022-04-07 04:15:00|9734.9|9730.9|9738.9|9734.9|9740.2|9736.2|9734.2|9730.2|65
1649305200000|2022-04-07 04:20:00|9739.4|9735.4|9736.4|9732.4|9742.9|9738.9|9735.9|9731.9|64
1649305500000|2022-04-07 04:25:00|9736.7|9732.7|9729.9|9725.9|9741.6|9737.6|9723.4|9719.4|104
1649305800000|2022-04-07 04:30:00|9729.4|9725.4|9704.4|9700.4|9734.1|9730.1|9687.1|9683.1|553
1649306100000|2022-04-07 04:35:00|9704.9|9700.9|9697.8|9693.8|9707.2|9703.2|9696.3|9692.3|100
1649306400000|2022-04-07 04:40:00|9697.6|9693.6|9700.4|9696.4|9704.6|9700.6|9695.8|9691.8|135
1649306700000|2022-04-07 04:45:00|9701.5|9697.5|9716.3|9712.3|9717.8|9713.1|9699.2|9695.2|194
1649307000000|2022-04-07 04:50:00|9716.7|9712.7|9716.8|9712.8|9722.8|9718.8|9711.3|9707.3|154
1649307300000|2022-04-07 04:55:00|9716.3|9712.3|9719.4|9715.4|9720.9|9716.9|9712.4|9707.6|80
1649307600000|2022-04-07 05:00:00|9719.6|9715.6|9693.9|9689.9|9719.6|9715.6|9682.5|9678.5|412
1649307900000|2022-04-07 05:05:00|9695.1|9691.1|9696.9|9692.9|9700.4|9696.4|9684.4|9680.4|170
1649308200000|2022-04-07 05:10:00|9697.5|9693.5|9698.4|9694.4|9713.1|9709.1|9697.5|9693.5|156
1649308500000|2022-04-07 05:15:00|9697.4|9693.4|9693.9|9689.9|9699.4|9695.4|9684.2|9680.2|273
1649308800000|2022-04-07 05:20:00|9693.3|9689.3|9673.5|9669.5|9693.3|9689.3|9665.2|9661.2|366
1649309100000|2022-04-07 05:25:00|9673.3|9669.3|9689.6|9685.6|9693.6|9689.6|9670.5|9666.5|149
1649309400000|2022-04-07 05:30:00|9690.3|9686.3|9702.2|9698.2|9710.9|9706.9|9685.9|9681.9|416
1649309700000|2022-04-07 05:35:00|9702|9698|9723.2|9719.2|9730.7|9726.7|9692.7|9688.7|605
1649310000000|2022-04-07 05:40:00|9722.7|9718.7|9730.9|9726.9|9735.2|9731.2|9715.2|9711.2|554
1649310300000|2022-04-07 05:45:00|9730.3|9726.3|9722.8|9718.8|9732.3|9728.3|9717.8|9713.8|167
1649310600000|2022-04-07 05:50:00|9723|9719|9732.2|9728.2|9739.2|9735.2|9723|9719|218
1649310900000|2022-04-07 05:55:00|9732.7|9728.7|9721|9717|9737.2|9733.2|9710.6|9706.6|351
1649311200000|2022-04-07 06:00:00|9720.7|9716.7|9741|9737|9747|9743|9720.2|9715.9|450
1649311500000|2022-04-07 06:05:00|9741.5|9737.5|9750.7|9746.7|9752.9|9748.9|9729.8|9725.8|308
1649311800000|2022-04-07 06:10:00|9748.7|9744.7|9744.1|9740.1|9763.7|9759.7|9744.1|9737.8|480
1649312100000|2022-04-07 06:15:00|9743.6|9739.6|9739.4|9735.4|9753.3|9749.3|9727|9723|384
1649312400000|2022-04-07 06:20:00|9739.7|9735.7|9729.7|9725.7|9749.9|9745.9|9721.2|9717.2|396
1649312700000|2022-04-07 06:25:00|9726.8|9722.8|9728.2|9724.2|9749.4|9745.4|9726.2|9722.2|518
1649313000000|2022-04-07 06:30:00|9728.4|9724.4|9712.8|9708.8|9729.2|9725.2|9706.7|9702.7|361
1649313300000|2022-04-07 06:35:00|9712.5|9708.5|9696.2|9692.2|9717.7|9713.7|9688.8|9684.8|351
1649313600000|2022-04-07 06:40:00|9696.5|9692.5|9706.9|9702.9|9714|9710|9694.8|9690.8|520
1649313900000|2022-04-07 06:45:00|9707.4|9703.4|9721.7|9717.7|9725.4|9721.4|9697.7|9693.7|941
1649314200000|2022-04-07 06:50:00|9720.2|9716.2|9701.6|9697.6|9738.2|9734.2|9688.2|9684.2|1143
1649314500000|2022-04-07 06:55:00|9701.4|9697.4|9729.2|9725.2|9729.2|9725.2|9693|9689|464
1649314800000|2022-04-07 07:00:00|9728.6|9724.6|9723|9719|9730.5|9726.5|9698.3|9694.3|556
1649315100000|2022-04-07 07:05:00|9723.2|9719.2|9739.8|9735.8|9743.3|9739.3|9714.3|9710.3|605
1649315400000|2022-04-07 07:10:00|9739.3|9735.3|9719|9715|9750.8|9746.8|9715.7|9711.7|682
1649315700000|2022-04-07 07:15:00|9719.6|9715.6|9700.2|9696.2|9726.8|9722.8|9699.7|9695.7|462
1649316000000|2022-04-07 07:20:00|9700.6|9696.6|9715|9711|9715|9711|9684.4|9680.4|546
1649316300000|2022-04-07 07:25:00|9714|9710|9717.4|9713.4|9722.6|9718.6|9702.3|9698.3|358
1649316600000|2022-04-07 07:30:00|9717.6|9713.6|9690.4|9686.4|9719.2|9715.2|9689.1|9685.1|310
1649316900000|2022-04-07 07:35:00|9690.1|9686.1|9712|9708|9714.3|9710.3|9690.1|9686.1|442
1649317200000|2022-04-07 07:40:00|9712.3|9708.3|9681.8|9677.8|9712.3|9708.3|9680.8|9676.8|446
1649317500000|2022-04-07 07:45:00|9682|9678|9640.7|9636.7|9691.1|9687.1|9635.7|9631.7|1050
1649317800000|2022-04-07 07:50:00|9641.2|9637.2|9610.5|9606.5|9645.2|9641.2|9604.2|9600.2|1286
1649318100000|2022-04-07 07:55:00|9610.7|9606.7|9615|9611|9624.7|9620.7|9599.5|9595.5|722
1649318400000|2022-04-07 08:00:00|9615.1|9611.1|9531.6|9527.6|9617.8|9613.8|9513|9509|2730
1649318700000|2022-04-07 08:05:00|9532.3|9528.3|9573.3|9569.3|9574.4|9570.4|9499.6|9495.6|2040
1649319000000|2022-04-07 08:10:00|9571.5|9567.5|9555.8|9551.8|9580.8|9576.8|9547.3|9543.3|1164
1649319300000|2022-04-07 08:15:00|9556.3|9552.3|9591.2|9587.2|9606.9|9602.5|9552.7|9548.7|942
1649319600000|2022-04-07 08:20:00|9591.8|9587.8|9586.5|9582.5|9603.1|9599.1|9579.5|9575.5|899
1649319900000|2022-04-07 08:25:00|9586.3|9582.3|9612.7|9608.7|9628|9622.9|9565|9561|1390
1649320200000|2022-04-07 08:30:00|9613|9609|9610.3|9606.3|9617.2|9613.2|9592|9588|949
1649320500000|2022-04-07 08:35:00|9610.1|9606.1|9589.6|9585.6|9612.3|9608.3|9575.6|9571.6|602
1649320800000|2022-04-07 08:40:00|9587.6|9583.6|9601.8|9597.8|9606.3|9602.3|9580.1|9576.1|455
1649321100000|2022-04-07 08:45:00|9602.4|9598.4|9586.7|9582.7|9612.5|9608.5|9580.7|9576.7|459
1649321400000|2022-04-07 08:50:00|9586.4|9582.4|9624.8|9620.8|9627|9623|9586.4|9582.4|460
1649321700000|2022-04-07 08:55:00|9625.5|9621.5|9616.9|9612.9|9625.5|9621.5|9609.5|9605.5|459
1649322000000|2022-04-07 09:00:00|9618.4|9614.4|9625.6|9621.6|9632.9|9628.9|9599.1|9595.1|607
1649322300000|2022-04-07 09:05:00|9625.8|9621.8|9645|9641|9659.1|9655.1|9624.6|9620.6|882
1649322600000|2022-04-07 09:10:00|9648.7|9644.7|9662.7|9658.7|9669.6|9665.6|9635.7|9631.7|585
1649322900000|2022-04-07 09:15:00|9662.9|9658.9|9666.9|9662.9|9679.9|9675.9|9660.4|9656.4|547
1649323200000|2022-04-07 09:20:00|9666.7|9662.7|9674.2|9670.2|9692.7|9688.7|9660.9|9656.9|662
1649323500000|2022-04-07 09:25:00|9674.5|9670.5|9680.8|9676.8|9688.4|9684.4|9665.3|9661.3|382
1649323800000|2022-04-07 09:30:00|9680.6|9676.6|9657.9|9653.9|9701.5|9697.5|9642.5|9638.5|791
1649324100000|2022-04-07 09:35:00|9658.1|9654.1|9660.4|9656.4|9668.6|9664.6|9641.4|9637.4|470
1649324400000|2022-04-07 09:40:00|9658.4|9654.4|9643.6|9639.6|9660.9|9656.9|9639.4|9635.4|290
1649324700000|2022-04-07 09:45:00|9643.4|9639.4|9637.1|9633.1|9650.5|9646.5|9623.4|9619.4|688
1649325000000|2022-04-07 09:50:00|9638.7|9634.7|9654|9650|9657.3|9653.3|9627.7|9623.7|349
1649325300000|2022-04-07 09:55:00|9653.8|9649.8|9672.5|9668.5|9678.7|9674.3|9647.9|9643.9|465
1649325600000|2022-04-07 10:00:00|9672.1|9668.1|9689.7|9685.7|9698.4|9694.4|9663.6|9659.6|509
1649325900000|2022-04-07 10:05:00|9689.5|9685.5|9698.6|9694.6|9707.5|9703.5|9684.2|9680.2|564
1649326200000|2022-04-07 10:10:00|9698.3|9694.3|9683.9|9679.9|9718.1|9714.1|9682.2|9678.2|546
1649326500000|2022-04-07 10:15:00|9684.4|9680.4|9683.7|9679.7|9694.5|9690.5|9674.9|9670.9|359
1649326800000|2022-04-07 10:20:00|9684.1|9680.1|9708.2|9704.2|9711.7|9707.7|9677.8|9673.8|629
1649327100000|2022-04-07 10:25:00|9707.7|9703.7|9702.5|9698.5|9709.9|9705.9|9694.4|9690.4|264
1649327400000|2022-04-07 10:30:00|9704.2|9700.2|9741.5|9737.5|9742.7|9738.7|9702.3|9698.3|831
1649327700000|2022-04-07 10:35:00|9741.3|9737.3|9743.7|9739.7|9753.9|9749.9|9725.9|9721.9|709
1649328000000|2022-04-07 10:40:00|9744.5|9740.5|9733.7|9729.7|9747.7|9743.7|9730.9|9724.6|274
1649328300000|2022-04-07 10:45:00|9733.9|9729.9|9715.3|9711.3|9741.5|9737.5|9703|9699|710
1649328600000|2022-04-07 10:50:00|9717.8|9713.8|9709.9|9705.9|9738.7|9734.7|9707.3|9703.3|691
1649328900000|2022-04-07 10:55:00|9710.8|9706.8|9722.5|9718.5|9729.5|9725.5|9709.8|9705.8|394
1649329200000|2022-04-07 11:00:00|9722.8|9718.8|9716.3|9712.3|9726|9722|9698.2|9694.2|577
1649329500000|2022-04-07 11:05:00|9716.4|9712.4|9707.3|9703.3|9728.8|9724.8|9659.8|9654.4|3239
1649329800000|2022-04-07 11:10:00|9706|9702|9710.9|9706.9|9731.1|9727.1|9696.2|9692.2|955
1649330100000|2022-04-07 11:15:00|9711.1|9707.1|9712.7|9708.7|9730.4|9726.4|9704.7|9700.7|568
1649330400000|2022-04-07 11:20:00|9712.2|9708.2|9767.4|9763.4|9783.2|9779.2|9707.7|9703.7|1927
1649330700000|2022-04-07 11:25:00|9767.6|9763.6|9778|9774|9788.7|9784.7|9767.6|9763.6|711
1649331000000|2022-04-07 11:30:00|9777|9773|9772|9768|9790.9|9786.9|9760.6|9756.6|867
1649331300000|2022-04-07 11:35:00|9772.5|9768.5|9772|9768|9784.9|9780.9|9769.2|9765.2|584
1649331600000|2022-04-07 11:40:00|9774.4|9770.4|9813.4|9809.4|9818.4|9814.4|9774.1|9770.1|1970
1649331900000|2022-04-07 11:45:00|9813.6|9809.6|9809.4|9805.4|9818.4|9814.4|9804.5|9800.5|727
1649332200000|2022-04-07 11:50:00|9810|9806|9799|9795|9825.9|9821.9|9797.1|9793.1|749
1649332500000|2022-04-07 11:55:00|9799.5|9795.5|9782.1|9778.1|9809.3|9805.3|9775.5|9771.5|874
1649332800000|2022-04-07 12:00:00|9782.3|9778.3|9806.8|9802.8|9812|9808|9782.3|9778.3|1164
1649333100000|2022-04-07 12:05:00|9805.6|9801.6|9822.1|9818.1|9831.2|9827.2|9795.8|9791.8|1411
1649333400000|2022-04-07 12:10:00|9822.9|9818.9|9811.5|9807.5|9829.1|9825.1|9806.3|9802.3|1616
1649333700000|2022-04-07 12:15:00|9812.3|9808.3|9792.1|9788.1|9829|9825|9788.2|9784.2|3884
1649334000000|2022-04-07 12:20:00|9791.9|9787.9|9752.1|9748.1|9798.1|9794.1|9745.1|9741.1|1883
1649334300000|2022-04-07 12:25:00|9752.3|9748.3|9736.1|9732.1|9768|9764|9733.8|9729.8|1534
1649334600000|2022-04-07 12:30:00|9735.1|9731.1|9743.7|9739.7|9754.8|9750.8|9725.7|9721.7|1854
1649334900000|2022-04-07 12:35:00|9743.5|9739.5|9751.1|9747.1|9768.5|9764.5|9736.7|9732.7|635
1649335200000|2022-04-07 12:40:00|9750.6|9746.6|9729.5|9725.5|9760.9|9756.9|9727.5|9723.5|688
1649335500000|2022-04-07 12:45:00|9729|9725|9678.7|9674.7|9733.2|9729.2|9652.8|9648.8|2596
1649335800000|2022-04-07 12:50:00|9679.3|9675.3|9685.3|9681.3|9702.3|9698.3|9677.7|9673.7|1384
1649336100000|2022-04-07 12:55:00|9684.4|9680.4|9666.3|9662.3|9697.9|9693.9|9654.6|9650.6|1097
1649336400000|2022-04-07 13:00:00|9666.6|9662.6|9691.9|9687.9|9709.3|9705.3|9634.2|9630.2|3066
1649336700000|2022-04-07 13:05:00|9690.9|9686.9|9698|9694|9715.2|9711.2|9680.9|9676.9|1620
1649337000000|2022-04-07 13:10:00|9699.3|9695.3|9682.8|9678.8|9718.4|9714.4|9676.8|9672.8|1776
1649337300000|2022-04-07 13:15:00|9683|9679|9668.6|9664.6|9695.3|9691.3|9643.1|9639.1|2233
1649337600000|2022-04-07 13:20:00|9668.1|9664.1|9689.3|9685.3|9691.7|9687.7|9655.8|9651.8|1481
1649337900000|2022-04-07 13:25:00|9690.3|9686.3|9683.6|9679.6|9706|9702|9675.4|9671.4|1448
1649338200000|2022-04-07 13:30:00|9683.9|9679.9|9684.8|9680.8|9717.3|9713.3|9662.7|9658.7|2613
1649338500000|2022-04-07 13:35:00|9684.2|9680.2|9721.1|9717.1|9722.6|9718.6|9680.2|9676.2|1572
1649338800000|2022-04-07 13:40:00|9721.3|9717.3|9725.7|9721.7|9733|9729|9705.1|9701.1|1991
1649339100000|2022-04-07 13:45:00|9725.9|9721.9|9738.3|9734.3|9768.4|9764.4|9719.3|9715.3|2297
1649339400000|2022-04-07 13:50:00|9738|9734|9715.6|9711.6|9738|9734|9709.3|9705.3|1860
1649339700000|2022-04-07 13:55:00|9716|9712|9673.2|9669.2|9718.6|9714.6|9655.4|9651.4|3591
1649340000000|2022-04-07 14:00:00|9672.6|9668.6|9656.5|9652.5|9691.6|9687.6|9644.2|9640.2|2385
1649340300000|2022-04-07 14:05:00|9657.2|9653.2|9596.4|9592.4|9664.8|9660.8|9585|9581|3973
1649340600000|2022-04-07 14:10:00|9596.8|9592.8|9617.1|9613.1|9640.7|9636.7|9587.9|9583.9|2446
1649340900000|2022-04-07 14:15:00|9616.9|9612.9|9653.1|9649.1|9658.2|9654.2|9613.9|9609.9|1868
1649341200000|2022-04-07 14:20:00|9652.7|9648.7|9638.7|9634.7|9663.4|9659.4|9627.7|9623.7|1757
1649341500000|2022-04-07 14:25:00|9639.2|9635.2|9632.7|9628.7|9660.7|9656.7|9617|9613|1502
1649341800000|2022-04-07 14:30:00|9631.6|9627.6|9651.7|9647.7|9664.7|9660.7|9631.6|9627.6|1563
1649342100000|2022-04-07 14:35:00|9651.2|9647.2|9646.7|9642.7|9684.1|9680.1|9642|9638|2029
1649342400000|2022-04-07 14:40:00|9646.3|9642.3|9590.6|9586.6|9646.3|9642.3|9589|9585|2311
1649342700000|2022-04-07 14:45:00|9590.8|9586.8|9596.4|9592.4|9610.4|9606.4|9577.7|9573.7|2177
1649343000000|2022-04-07 14:50:00|9596.2|9592.2|9598.7|9594.7|9603.1|9599.1|9563.7|9559.7|3799
1649343300000|2022-04-07 14:55:00|9597.2|9593.2|9594.7|9590.7|9625.3|9621.3|9590.7|9586.7|2215
1649343600000|2022-04-07 15:00:00|9594.9|9590.9|9571.7|9567.7|9633.1|9629.1|9566.3|9562.3|2831
1649343900000|2022-04-07 15:05:00|9571.9|9567.9|9578.6|9574.6|9580.9|9576.9|9542.8|9538.8|2460
1649344200000|2022-04-07 15:10:00|9578.4|9574.4|9556.3|9552.3|9593.7|9589.6|9549.8|9545.8|1819
1649344500000|2022-04-07 15:15:00|9557.2|9553.2|9516.3|9512.3|9559|9555|9498.8|9494.8|4036
1649344800000|2022-04-07 15:20:00|9516.5|9512.5|9502.9|9498.9|9539.8|9535.8|9490|9486|3489
1649345100000|2022-04-07 15:25:00|9502.4|9498.4|9463.3|9459.3|9503.9|9499.9|9432.5|9426.6|6602
1649345400000|2022-04-07 15:30:00|9462.9|9458.9|9443.3|9439.3|9465.8|9461.8|9417|9413|3522
1649345700000|2022-04-07 15:35:00|9443.6|9439.6|9440.1|9436.1|9459.8|9455.8|9430.2|9426.2|2199
1649346000000|2022-04-07 15:40:00|9441.1|9437.1|9458.6|9454.6|9466.2|9462.2|9441.1|9437.1|2238
1649346300000|2022-04-07 15:45:00|9458.1|9454.1|9390.9|9386.9|9460.1|9456.1|9378.3|9374.3|4913
1649346600000|2022-04-07 15:50:00|9391.3|9387.3|9422|9418|9425.9|9421.9|9381.4|9377.4|2941
1649346900000|2022-04-07 15:55:00|9421.7|9417.7|9414.4|9410.4|9437.3|9433.3|9411.4|9407.4|1483
1649347200000|2022-04-07 16:00:00|9413.8|9409.8|9401.9|9397.9|9433.5|9429.5|9394.8|9390.8|2274
1649347500000|2022-04-07 16:05:00|9401.1|9397.1|9404.6|9400.6|9409.8|9405.8|9388.2|9384.2|1538
1649347800000|2022-04-07 16:10:00|9405.2|9401.2|9366|9362|9407.1|9403.1|9346.9|9342.9|3111
1649348100000|2022-04-07 16:15:00|9366.2|9362.2|9405.7|9401.7|9410.5|9406.5|9359|9355|2383
1649348400000|2022-04-07 16:20:00|9405.9|9401.9|9426.2|9422.2|9427.9|9423.9|9399.7|9395.7|2394
1649348700000|2022-04-07 16:25:00|9426|9422|9434.2|9430.2|9436.1|9432.1|9408.4|9404.4|1266
1649349000000|2022-04-07 16:30:00|9434.8|9430.8|9444.2|9440.2|9451.7|9447.7|9434.3|9430.3|1494
1649349300000|2022-04-07 16:35:00|9443.9|9439.9|9467.5|9463.5|9472.5|9468.5|9443.2|9439.2|1550
1649349600000|2022-04-07 16:40:00|9467.2|9463.2|9486.6|9482.6|9513.5|9509.5|9467.2|9463.2|2795
1649349900000|2022-04-07 16:45:00|9486.2|9482.2|9497|9493|9512|9508|9475.7|9471.7|1802
1649350200000|2022-04-07 16:50:00|9497.2|9493.2|9486.6|9482.6|9507.9|9503.9|9480.4|9476.4|1216
1649350500000|2022-04-07 16:55:00|9485.8|9481.8|9498.7|9494.7|9513|9509|9483.3|9479.3|1785
1649350800000|2022-04-07 17:00:00|9499|9495|9487.3|9483.3|9515|9511|9486|9482|2078
1649351100000|2022-04-07 17:05:00|9488.3|9484.3|9472.9|9468.9|9491.3|9487.3|9461.4|9457.4|1823
1649351400000|2022-04-07 17:10:00|9473.6|9469.6|9527.3|9523.3|9530.3|9526.3|9467.9|9463.9|1410
1649351700000|2022-04-07 17:15:00|9527.8|9523.8|9572.3|9568.3|9579.7|9575.7|9524.8|9520.8|3017
1649352000000|2022-04-07 17:20:00|9572.7|9568.7|9576.1|9572.1|9600.6|9596.6|9563.1|9559.1|2881
1649352300000|2022-04-07 17:25:00|9576.5|9572.5|9575.9|9571.9|9594.6|9590.6|9568.5|9564.5|1967
1649352600000|2022-04-07 17:30:00|9576|9572|9564.7|9560.7|9586.9|9582.9|9557.1|9553.1|1788
1649352900000|2022-04-07 17:35:00|9565.1|9561.1|9581.5|9577.5|9595.3|9591.3|9552.6|9548.6|1486
1649353200000|2022-04-07 17:40:00|9581.8|9577.8|9538.6|9534.6|9584.3|9580.3|9535.4|9531.4|1608
1649353500000|2022-04-07 17:45:00|9538.9|9534.9|9527.9|9523.9|9539.6|9535.6|9521.2|9517.2|1985
1649353800000|2022-04-07 17:50:00|9528.9|9524.9|9491.6|9487.6|9533.7|9529.7|9490.1|9486.1|2268
1649354100000|2022-04-07 17:55:00|9490.7|9486.7|9510.8|9506.8|9514.4|9510.4|9484.9|9480.9|2509
1649354400000|2022-04-07 18:00:00|9511.1|9507.1|9537.8|9533.8|9547.5|9543.5|9505.4|9501.4|2408
1649354700000|2022-04-07 18:05:00|9537.1|9533.1|9519.6|9515.6|9545.3|9541.3|9502|9498|2876
1649355000000|2022-04-07 18:10:00|9522.8|9518.8|9528.2|9524.2|9528.4|9524.4|9504.5|9500.5|2497
1649355300000|2022-04-07 18:15:00|9528|9524|9548.7|9544.7|9559.7|9555.7|9514.5|9510.5|3476
1649355600000|2022-04-07 18:20:00|9549.1|9545.1|9529.9|9525.9|9558.7|9554.7|9523.7|9519.7|4287
1649355900000|2022-04-07 18:25:00|9530.3|9526.3|9583.4|9579.4|9601.2|9597.2|9530.3|9526.3|17326
1649356200000|2022-04-07 18:30:00|9582.8|9578.8|9567.3|9563.3|9602.2|9598.2|9564.3|9560.3|3061
1649356500000|2022-04-07 18:35:00|9567.9|9563.9|9602.1|9598.1|9608.1|9604.1|9567|9563|1560
1649356800000|2022-04-07 18:40:00|9599.9|9595.9|9597.3|9593.3|9606.2|9602.2|9590.3|9586.3|931
1649357100000|2022-04-07 18:45:00|9597.7|9593.7|9592.5|9588.5|9604.5|9600.5|9588.1|9584.1|561
1649357400000|2022-04-07 18:50:00|9592.7|9588.7|9592.8|9588.8|9598|9594|9589.5|9585.5|614
1649357700000|2022-04-07 18:55:00|9592.5|9588.5|9581.5|9577.5|9609.2|9605.2|9577.5|9573.5|530
1649358000000|2022-04-07 19:00:00|9581.1|9577.1|9588.1|9584.1|9595.1|9591.1|9574.3|9570.3|376
1649358300000|2022-04-07 19:05:00|9587.1|9583.1|9575.7|9571.7|9587.1|9583.1|9573.6|9569.6|334
1649358600000|2022-04-07 19:10:00|9576.4|9572.4|9588.1|9584.1|9589.1|9585.1|9576.1|9572.1|310
1649358900000|2022-04-07 19:15:00|9588.5|9584.5|9613.3|9609.3|9622.6|9618.6|9588.1|9584.1|912
1649359200000|2022-04-07 19:20:00|9612.9|9608.9|9620.8|9616.8|9629|9625|9610.4|9606.4|753
1649359500000|2022-04-07 19:25:00|9621|9617|9623|9619|9626|9622|9613|9609|645
1649359800000|2022-04-07 19:30:00|9623.6|9619.6|9639.4|9635.4|9645.4|9641.4|9620|9616|527
1649360100000|2022-04-07 19:35:00|9638.9|9634.9|9641.3|9637.3|9650.6|9646.6|9636.4|9632.4|342
1649360400000|2022-04-07 19:40:00|9641.5|9637.5|9646.4|9642.4|9648.5|9644.5|9633.6|9629.6|389
1649360700000|2022-04-07 19:45:00|9645.9|9641.9|9646|9642|9659.1|9655.1|9642.9|9638.9|452
1649361000000|2022-04-07 19:50:00|9646.6|9642.6|9663|9659|9666.5|9662.5|9641.3|9637.3|377
1649361300000|2022-04-07 19:55:00|9662.7|9658.7|9648.7|9644.7|9671|9667|9647.2|9643.2|379
1649361600000|2022-04-07 20:00:00|9648.4|9644.4|9661|9657|9665|9661|9645.5|9641.5|179
1649361900000|2022-04-07 20:05:00|9660|9656|9661.6|9657.6|9663.5|9659.5|9652.4|9648.4|187
1649362200000|2022-04-07 20:10:00|9662.3|9658.3|9652.1|9648.1|9662.6|9658.6|9651.6|9647.6|140
1649362500000|2022-04-07 20:15:00|9651.9|9647.9|9649.5|9645.5|9655.9|9651.9|9647.6|9643.6|149
1649362800000|2022-04-07 20:20:00|9649.2|9645.2|9653.8|9649.8|9658.7|9654.7|9643.2|9639.2|235
1649363100000|2022-04-07 20:25:00|9654|9650|9647.5|9643.5|9654.3|9650.3|9641.6|9637.6|152
1649363400000|2022-04-07 20:30:00|9647.2|9643.2|9652.5|9648.5|9654.2|9650.2|9647.2|9643.2|58
1649363700000|2022-04-07 20:35:00|9652.8|9648.8|9652.1|9648.1|9653.3|9649.3|9644.3|9640.3|79
1649364000000|2022-04-07 20:40:00|9652.4|9648.4|9661.1|9657.1|9662.6|9658.6|9652.1|9648.1|126
1649364300000|2022-04-07 20:45:00|9660.4|9656.4|9666.3|9662.3|9666.8|9662.8|9657.1|9653.1|103
1649364600000|2022-04-07 20:50:00|9666.5|9662.5|9679.6|9675.6|9682.1|9677.6|9662.1|9658.1|263
1649364900000|2022-04-07 20:55:00|9679.4|9675.4|9672.4|9668.4|9681.3|9677.3|9669.8|9663.3|190
1649368800000|2022-04-07 22:00:00|9676.1|9666.1|9670.7|9666.7|9676.6|9669|9654|9648.2|181
1649369100000|2022-04-07 22:05:00|9673.9|9663.9|9683.1|9679.1|9686.2|9680.2|9671|9663.9|128
1649369400000|2022-04-07 22:10:00|9682.9|9678.9|9663.9|9659.9|9685.1|9680.1|9661.6|9655.4|105
1649369700000|2022-04-07 22:15:00|9664.1|9660.1|9638.4|9634.4|9669.6|9662.6|9637.9|9632.5|219
1649370000000|2022-04-07 22:20:00|9638.6|9634.6|9638.4|9634.4|9648.6|9642.9|9636.1|9629.3|121
1649370300000|2022-04-07 22:25:00|9638.2|9634.2|9647.5|9643.5|9651.6|9645.5|9634.7|9629.3|118
1649370600000|2022-04-07 22:30:00|9647.6|9643.6|9656.5|9652.5|9656.5|9652.5|9647.5|9643.4|102
1649370900000|2022-04-07 22:35:00|9665.7|9661.7|9663.5|9659.5|9666.2|9662.2|9660|9656|66
1649371200000|2022-04-07 22:40:00|9663.2|9659.2|9660|9656|9666.4|9662.4|9656|9652|71
1649371500000|2022-04-07 22:45:00|9660.6|9656.6|9634.7|9630.7|9663.7|9659.7|9609.4|9602.9|362
1649371800000|2022-04-07 22:50:00|9635.3|9631.3|9637.2|9633.2|9644.4|9640.4|9631.4|9625|78
1649372100000|2022-04-07 22:55:00|9637|9633|9628.3|9618.3|9647.4|9643.4|9617|9610.3|94
1649372400000|2022-04-07 23:00:00|9626.5|9622.5|9637.7|9633.7|9640.9|9633.7|9621.6|9614.3|97
1649372700000|2022-04-07 23:05:00|9638.1|9634.1|9639.9|9635.9|9642.2|9637.5|9631.3|9627.3|69
1649373000000|2022-04-07 23:10:00|9640.4|9636.4|9636.4|9632.4|9646.3|9642.3|9634.6|9628.9|54
1649373300000|2022-04-07 23:15:00|9635.9|9631.9|9627.7|9623.7|9641.2|9632.9|9627.7|9621.7|83
1649373600000|2022-04-07 23:20:00|9628|9624|9626.9|9622.9|9636.5|9631.9|9617.2|9611.2|130
1649373900000|2022-04-07 23:25:00|9627.1|9623.1|9634.7|9630.7|9638.9|9631.9|9625.9|9621.9|25
1649374200000|2022-04-07 23:30:00|9634.4|9630.4|9645.9|9641.9|9650.9|9643.4|9626.5|9621.5|178
1649374500000|2022-04-07 23:35:00|9645.5|9635.5|9643.9|9639.9|9645.9|9639.9|9640.4|9634.6|26
1649374800000|2022-04-07 23:40:00|9643.7|9639.7|9668.3|9664.3|9668.6|9664.3|9642.9|9638.9|143
1649375100000|2022-04-07 23:45:00|9668.8|9664.8|9659.9|9655.9|9674.3|9668.9|9654.9|9650.9|140
1649375400000|2022-04-07 23:50:00|9661.1|9657.1|9651.7|9647.7|9665.9|9661.7|9650.2|9645.9|130
1649375700000|2022-04-07 23:55:00|9651.9|9647.9|9658.5|9648.5|9658.5|9653|9651.2|9646.9|37
1649376000000|2022-04-08 00:00:00|9655.7|9651.7|9653.6|9649.6|9679.3|9675.3|9646.6|9641.4|428
1649376300000|2022-04-08 00:05:00|9654.1|9650.1|9633.8|9629.8|9666.8|9662.5|9628.9|9623.8|248
1649376600000|2022-04-08 00:10:00|9633.3|9629.3|9616.8|9612.8|9635|9631|9615.8|9611.8|335
1649376900000|2022-04-08 00:15:00|9617.2|9613.2|9621.5|9617.5|9631.8|9627.8|9614.6|9608.3|156
1649377200000|2022-04-08 00:20:00|9621.3|9617.3|9641.9|9637.9|9643.4|9639.4|9618|9614|181
1649377500000|2022-04-08 00:25:00|9642.1|9638.1|9639.5|9635.5|9644.7|9638.1|9629.7|9625.7|65
1649377800000|2022-04-08 00:30:00|9639.3|9635.3|9622.2|9618.2|9642.7|9638.7|9620.2|9616.2|163
1649378100000|2022-04-08 00:35:00|9621.7|9617.7|9619.4|9615.4|9624|9618.4|9602|9598|295
1649378400000|2022-04-08 00:40:00|9619.2|9615.2|9619|9615|9628|9621.7|9612.7|9608.7|89
1649378700000|2022-04-08 00:45:00|9618.8|9614.8|9626.6|9622.6|9629.3|9625.1|9618.5|9614.5|79
1649379000000|2022-04-08 00:50:00|9626.8|9622.8|9623.6|9619.6|9627.5|9623.5|9613.5|9609.5|76
1649379300000|2022-04-08 00:55:00|9623.5|9619.5|9621.4|9617.4|9631.9|9627.9|9616.4|9612.4|98
1649379600000|2022-04-08 01:00:00|9620.9|9616.9|9608.3|9604.3|9626.3|9622.3|9598.8|9594.8|554
1649379900000|2022-04-08 01:05:00|9609|9605|9600.7|9596.7|9616.1|9612.1|9574.4|9570.4|720
1649380200000|2022-04-08 01:10:00|9601.1|9597.1|9584.2|9580.2|9601.7|9597.7|9576.7|9572.7|344
1649380500000|2022-04-08 01:15:00|9584.1|9580.1|9562.4|9558.4|9590.5|9586.5|9560.5|9556.5|551
1649380800000|2022-04-08 01:20:00|9562.7|9558.7|9554.8|9550.8|9573.9|9569.9|9549.7|9545.7|555
1649381100000|2022-04-08 01:25:00|9554.7|9550.7|9580.7|9576.7|9584.7|9580.7|9553.8|9549.8|303
1649381400000|2022-04-08 01:30:00|9580.6|9576.6|9585.5|9581.5|9590.5|9586.5|9571.7|9567.7|262
1649381700000|2022-04-08 01:35:00|9585|9581|9598.8|9594.8|9599.9|9595.9|9580|9576|250
1649382000000|2022-04-08 01:40:00|9600.4|9596.4|9630.4|9626.4|9634.3|9630.3|9598.3|9594.3|747
1649382300000|2022-04-08 01:45:00|9630.8|9626.8|9624.6|9620.6|9633.1|9629.1|9622.7|9618.7|254
1649382600000|2022-04-08 01:50:00|9624.9|9620.9|9622.4|9618.4|9630|9626|9617.1|9613.1|164
1649382900000|2022-04-08 01:55:00|9622.5|9618.5|9621|9617|9629.2|9625.2|9618.9|9614.9|172
1649383200000|2022-04-08 02:00:00|9620.5|9616.5|9607.5|9603.5|9621|9617|9601|9597|300
1649383500000|2022-04-08 02:05:00|9607.2|9603.2|9591.3|9587.3|9618.7|9614.7|9584.5|9580.5|449
1649383800000|2022-04-08 02:10:00|9591.5|9587.5|9572.3|9568.3|9592.8|9588.8|9568.3|9564.3|341
1649384100000|2022-04-08 02:15:00|9572.5|9568.5|9558.3|9554.3|9575.8|9571.8|9550.8|9546.8|516
1649384400000|2022-04-08 02:20:00|9558.6|9554.6|9578.9|9574.9|9583.9|9579.9|9558.6|9554.6|391
1649384700000|2022-04-08 02:25:00|9579.1|9575.1|9550.6|9546.6|9579.1|9575.1|9536.6|9532.6|481
1649385000000|2022-04-08 02:30:00|9550.7|9546.7|9550.8|9546.8|9563.4|9559.4|9541.1|9537.1|453
1649385300000|2022-04-08 02:35:00|9549.8|9545.8|9509.6|9505.6|9554|9550|9507.2|9501.4|856
1649385600000|2022-04-08 02:40:00|9510.9|9506.9|9529.2|9525.2|9539.8|9533.5|9492.9|9488.9|758
1649385900000|2022-04-08 02:45:00|9529.5|9525.5|9528.3|9524.3|9544.2|9540.2|9522.8|9518.8|242
1649386200000|2022-04-08 02:50:00|9529.1|9525.1|9530.1|9526.1|9534.1|9530.1|9520.4|9516.4|135
1649386500000|2022-04-08 02:55:00|9529.9|9525.9|9549.3|9545.3|9552.5|9548.5|9529.1|9525.1|206
1649386800000|2022-04-08 03:00:00|9549.6|9545.6|9530.1|9526.1|9555.9|9551.6|9528.6|9524.6|326
1649387100000|2022-04-08 03:05:00|9530.3|9526.3|9523.2|9519.2|9532.6|9528.6|9509.1|9505.1|397
1649387400000|2022-04-08 03:10:00|9523.1|9519.1|9524.7|9520.7|9532.2|9528.2|9513.4|9509.4|281
1649387700000|2022-04-08 03:15:00|9524.2|9520.2|9545.2|9541.2|9550.7|9546.7|9521.7|9517.7|315
1649388000000|2022-04-08 03:20:00|9544.9|9540.9|9546|9542|9548|9544|9528|9524|207
1649388300000|2022-04-08 03:25:00|9546.9|9542.9|9544|9540|9554.8|9550.8|9543.2|9539.2|237
1649388600000|2022-04-08 03:30:00|9544.2|9540.2|9536.3|9532.3|9548.7|9544.7|9534.8|9530.8|130
1649388900000|2022-04-08 03:35:00|9536|9532|9532.5|9528.5|9536|9532|9528|9524|111
1649389200000|2022-04-08 03:40:00|9532|9528|9523.4|9519.4|9536.8|9532.8|9518.5|9514.1|229
1649389500000|2022-04-08 03:45:00|9523.7|9519.7|9547.7|9543.7|9548|9544|9520.2|9516.2|152
1649389800000|2022-04-08 03:50:00|9547.5|9543.5|9534.6|9530.6|9548.5|9544.5|9534.6|9530.6|153
1649390100000|2022-04-08 03:55:00|9534.1|9530.1|9538|9534|9540|9536|9529|9525|70
1649390400000|2022-04-08 04:00:00|9537.2|9533.2|9531.2|9527.2|9537.2|9533.2|9527.5|9523.5|75
1649390700000|2022-04-08 04:05:00|9530.8|9526.8|9541.6|9537.6|9542.8|9538.8|9527.3|9523.3|93
1649391000000|2022-04-08 04:10:00|9541|9537|9521.6|9517.6|9541|9537|9520.1|9516.1|293
1649391300000|2022-04-08 04:15:00|9520.6|9516.6|9523.1|9519.1|9523.3|9519.3|9514.6|9510.6|85
1649391600000|2022-04-08 04:20:00|9523.6|9519.6|9525.6|9521.6|9529.1|9525.1|9520.3|9516.3|128
1649391900000|2022-04-08 04:25:00|9526|9522|9523.4|9519.4|9526.6|9522.6|9512.1|9508.1|151
1649392200000|2022-04-08 04:30:00|9522.9|9518.9|9521.9|9517.9|9524.6|9520.6|9518.9|9514.9|49
1649392500000|2022-04-08 04:35:00|9522.3|9518.3|9528.2|9524.2|9531.4|9527.4|9522.3|9518.3|65
1649392800000|2022-04-08 04:40:00|9527.9|9523.9|9521.2|9517.2|9527.9|9523.9|9519.4|9515.4|48
1649393100000|2022-04-08 04:45:00|9521.4|9517.4|9524.2|9520.2|9527.9|9521.1|9520.4|9516.4|59
1649393400000|2022-04-08 04:50:00|9524|9520|9521.4|9517.4|9524|9520|9517.9|9513.9|51
1649393700000|2022-04-08 04:55:00|9521.9|9517.9|9531.4|9527.4|9541.1|9537.1|9521.9|9517.9|199
1649394000000|2022-04-08 05:00:00|9531.6|9527.6|9516.5|9512.5|9543.1|9539.1|9516.5|9512.5|152
1649394300000|2022-04-08 05:05:00|9516|9512|9516.4|9512.4|9520.6|9516.6|9507|9502.9|236
1649394600000|2022-04-08 05:10:00|9514.9|9510.9|9523.4|9519.4|9523.6|9519.6|9512.7|9508.7|76
1649394900000|2022-04-08 05:15:00|9522.4|9518.4|9555.9|9551.9|9557.4|9553.4|9518.9|9514.9|328
1649395200000|2022-04-08 05:20:00|9555.5|9551.5|9583|9579|9599.9|9595.9|9553.2|9549.2|802
1649395500000|2022-04-08 05:25:00|9583.7|9579.7|9586.3|9582.3|9588.5|9584.5|9579|9575|178
1649395800000|2022-04-08 05:30:00|9586|9582|9599.1|9595.1|9611.5|9607.5|9583|9579|521
1649396100000|2022-04-08 05:35:00|9598.6|9594.6|9589.1|9585.1|9600.6|9596.6|9566.1|9562.1|491
1649396400000|2022-04-08 05:40:00|9589|9585|9603.6|9599.6|9624|9618.5|9568|9561.6|2139
1649396700000|2022-04-08 05:45:00|9604|9600|9585.8|9581.8|9623.8|9617.9|9576.9|9569.4|1038
1649397000000|2022-04-08 05:50:00|9585.6|9581.6|9596.1|9592.1|9601.8|9597.8|9583.8|9579.8|150
1649397300000|2022-04-08 05:55:00|9596.4|9592.4|9596.2|9592.2|9600.6|9596.6|9576.6|9570.1|217
1649397600000|2022-04-08 06:00:00|9596.6|9592.6|9590.7|9586.7|9606.1|9602.1|9578.7|9574.7|191
1649397900000|2022-04-08 06:05:00|9589.9|9585.9|9611.4|9607.4|9617.3|9613.3|9586.1|9582.1|250
1649398200000|2022-04-08 06:10:00|9611.9|9607.9|9617.7|9613.7|9633.4|9627.1|9605.9|9601.9|419
1649398500000|2022-04-08 06:15:00|9617.9|9613.9|9620.2|9616.2|9629.1|9623.1|9603.2|9599.2|652
1649398800000|2022-04-08 06:20:00|9620.7|9616.7|9638.4|9634.4|9647.4|9643.4|9617.7|9613|619
1649399100000|2022-04-08 06:25:00|9638.6|9634.6|9643.1|9639.1|9650.4|9646.4|9633.9|9629.9|260
1649399400000|2022-04-08 06:30:00|9642.9|9638.9|9652.4|9648.4|9655.4|9651.4|9633.7|9629.7|435
1649399700000|2022-04-08 06:35:00|9652.6|9648.6|9641.7|9637.7|9659.9|9655.9|9639.9|9635.9|351
1649400000000|2022-04-08 06:40:00|9642.2|9638.2|9637.4|9633.4|9649.4|9645.4|9624.2|9620.2|320
1649400300000|2022-04-08 06:45:00|9637|9633|9650|9646|9662.9|9658.9|9636|9632|454
1649400600000|2022-04-08 06:50:00|9649.7|9645.7|9663.2|9659.2|9666.7|9662.7|9636.7|9632.7|350
1649400900000|2022-04-08 06:55:00|9662.8|9658.8|9647.8|9643.8|9663.5|9659.5|9643.2|9639.2|363
1649401200000|2022-04-08 07:00:00|9646.9|9642.9|9642.5|9638.5|9665.3|9661.3|9632.5|9628.5|437
1649401500000|2022-04-08 07:05:00|9643.2|9639.2|9633.3|9629.3|9651.3|9647.3|9629.3|9625.3|384
1649401800000|2022-04-08 07:10:00|9633|9629|9626.6|9622.6|9651.1|9647.1|9622|9618|379
1649402100000|2022-04-08 07:15:00|9626.3|9622.3|9633.1|9629.1|9633.1|9629.1|9618|9614|356
1649402400000|2022-04-08 07:20:00|9633.3|9629.3|9627.1|9623.1|9634.6|9630.6|9609.8|9604.6|395
1649402700000|2022-04-08 07:25:00|9626.5|9622.5|9618.1|9614.1|9626.6|9622.6|9612.1|9608.1|224
1649403000000|2022-04-08 07:30:00|9618.6|9614.6|9615.2|9611.2|9620.3|9616.3|9584.7|9580.7|1062
1649403300000|2022-04-08 07:35:00|9614.2|9610.2|9594.7|9590.7|9621.5|9617.5|9586.7|9582.7|918
1649403600000|2022-04-08 07:40:00|9594.9|9590.9|9598.7|9594.7|9605.8|9601.8|9586.7|9582.7|314
1649403900000|2022-04-08 07:45:00|9599.1|9595.1|9631.4|9627.4|9633.2|9629.2|9592.2|9588.2|1133
1649404200000|2022-04-08 07:50:00|9631.9|9627.9|9652.1|9648.1|9660.3|9656.3|9631.9|9627.9|530
1649404500000|2022-04-08 07:55:00|9651.9|9647.9|9681.6|9677.6|9686.6|9682.6|9641.6|9637.6|748
1649404800000|2022-04-08 08:00:00|9680.9|9676.9|9690.6|9686.6|9716.3|9712.3|9677.1|9673.1|1391
1649405100000|2022-04-08 08:05:00|9691.3|9687.3|9711.2|9707.2|9715.2|9711.2|9671.1|9665.9|1892
1649405400000|2022-04-08 08:10:00|9710.8|9706.8|9711|9707|9732.1|9726.3|9702.8|9698.8|1294
1649405700000|2022-04-08 08:15:00|9710.5|9706.5|9665.1|9661.1|9724.5|9720.5|9662.8|9658.8|1561
1649406000000|2022-04-08 08:20:00|9665.3|9661.3|9672.5|9668.5|9691.1|9687.1|9665.3|9661.3|531
1649406300000|2022-04-08 08:25:00|9672.7|9668.7|9673.8|9669.8|9690.3|9686.3|9669.5|9665.5|961
1649406600000|2022-04-08 08:30:00|9673.9|9669.9|9686.4|9682.4|9702.9|9698.9|9669.3|9665.3|775
1649406900000|2022-04-08 08:35:00|9686.8|9682.8|9668.6|9664.6|9700.9|9696.9|9663.4|9659.4|414
1649407200000|2022-04-08 08:40:00|9668.9|9664.9|9637.1|9633.1|9668.9|9664.9|9626.5|9622.5|1017
1649407500000|2022-04-08 08:45:00|9637|9633|9611.3|9607.3|9648.5|9644.5|9604.7|9599.1|673
1649407800000|2022-04-08 08:50:00|9608.8|9604.8|9632.9|9628.9|9640.5|9636.5|9602.8|9598.8|759
1649408100000|2022-04-08 08:55:00|9632.6|9628.6|9629.1|9625.1|9645.2|9641.2|9624.4|9620.4|371
1649408400000|2022-04-08 09:00:00|9631.1|9627.1|9617.1|9613.1|9639.6|9635.6|9600.9|9596.9|477
1649408700000|2022-04-08 09:05:00|9616.7|9612.7|9647.1|9643.1|9649.3|9645.3|9610.1|9606.1|1030
1649409000000|2022-04-08 09:10:00|9647.6|9643.6|9641.9|9637.9|9657.1|9653.1|9633.2|9629.2|629
1649409300000|2022-04-08 09:15:00|9641.5|9637.5|9661.2|9657.2|9667.2|9663.2|9625.9|9621.9|674
1649409600000|2022-04-08 09:20:00|9662.2|9658.2|9664.7|9660.7|9674.7|9670.7|9652.2|9648.2|452
1649409900000|2022-04-08 09:25:00|9664.9|9660.9|9688.3|9684.3|9693.3|9686.8|9662.2|9658.2|683
1649410200000|2022-04-08 09:30:00|9687.9|9683.9|9677.9|9673.9|9688.4|9684.4|9666.9|9662.9|381
1649410500000|2022-04-08 09:35:00|9679.4|9675.4|9679.1|9675.1|9686.4|9682.4|9670.4|9666.4|286
1649410800000|2022-04-08 09:40:00|9679.3|9675.3|9676.6|9672.6|9693.5|9689.5|9670.1|9666.1|341
1649411100000|2022-04-08 09:45:00|9676.3|9672.3|9662.7|9658.7|9677.3|9673.3|9658.4|9654.4|286
1649411400000|2022-04-08 09:50:00|9663.2|9659.2|9652.2|9648.2|9664.4|9660.4|9645.7|9641.7|325
1649411700000|2022-04-08 09:55:00|9652.7|9648.7|9644.8|9640.8|9653.8|9649.8|9636.8|9632.8|275
1649412000000|2022-04-08 10:00:00|9645.8|9641.8|9652|9648|9659.3|9655.3|9640.3|9636.3|365
1649412300000|2022-04-08 10:05:00|9652.2|9648.2|9651.5|9647.5|9661.8|9657.8|9641.3|9637.3|249
1649412600000|2022-04-08 10:10:00|9651.2|9647.2|9654.1|9650.1|9662.5|9658.5|9646.7|9642.7|273
1649412900000|2022-04-08 10:15:00|9652.6|9648.6|9654.1|9650.1|9668.5|9664.5|9638.6|9634.6|716
1649413200000|2022-04-08 10:20:00|9655.4|9651.4|9613.3|9609.3|9655.4|9651.4|9606.3|9602.3|1447
1649413500000|2022-04-08 10:25:00|9613|9609|9629|9625|9631|9627|9606.9|9602.9|437
1649413800000|2022-04-08 10:30:00|9629.4|9625.4|9633|9629|9637|9633|9621.8|9617.8|278
1649414100000|2022-04-08 10:35:00|9633.2|9629.2|9622.9|9618.9|9638.7|9634.7|9620|9616|337
1649414400000|2022-04-08 10:40:00|9622.4|9618.4|9623.6|9619.6|9637.9|9633.9|9615.2|9611.2|416
1649414700000|2022-04-08 10:45:00|9624.2|9620.2|9578.2|9574.2|9631.3|9627.3|9577.9|9573.9|708
1649415000000|2022-04-08 10:50:00|9578.1|9574.1|9584.2|9580.2|9590.9|9586.9|9569.6|9565.6|623
1649415300000|2022-04-08 10:55:00|9584.4|9580.4|9575.9|9571.9|9594.6|9590.6|9563.9|9559.9|1082
1649415600000|2022-04-08 11:00:00|9576.4|9572.4|9562.3|9558.3|9576.4|9572.4|9544.9|9540.9|982
1649415900000|2022-04-08 11:05:00|9561.8|9557.8|9574.2|9570.2|9584.4|9580.4|9558.3|9554.3|646
1649416200000|2022-04-08 11:10:00|9574.7|9570.7|9581.3|9577.3|9584.5|9580.5|9568.2|9564.2|380
1649416500000|2022-04-08 11:15:00|9581|9577|9568.6|9564.6|9588|9584|9567.9|9563.9|433
1649416800000|2022-04-08 11:20:00|9569|9565|9583.6|9579.6|9584.3|9580.3|9555|9551|538
1649417100000|2022-04-08 11:25:00|9583.8|9579.8|9590.2|9586.2|9601.3|9597.3|9583.8|9579.8|679
1649417400000|2022-04-08 11:30:00|9589.7|9585.7|9598.1|9594.1|9603.5|9599.5|9578.6|9574.6|636
1649417700000|2022-04-08 11:35:00|9597.8|9593.8|9614.3|9610.3|9628.4|9624.4|9597.8|9593.8|1246
1649418000000|2022-04-08 11:40:00|9614|9610|9602|9598|9617.8|9613.8|9596.5|9592.5|373
1649418300000|2022-04-08 11:45:00|9602.4|9598.4|9596.7|9592.7|9611.1|9607.1|9584.3|9580.3|541
1649418600000|2022-04-08 11:50:00|9597|9593|9605.8|9601.8|9609.7|9605.7|9592.8|9588.8|478
1649418900000|2022-04-08 11:55:00|9605.5|9601.5|9603.5|9599.5|9619.7|9615.7|9602.6|9598.6|514
1649419200000|2022-04-08 12:00:00|9603.6|9599.6|9659.8|9655.8|9675|9671|9594.8|9590.8|2125
1649419500000|2022-04-08 12:05:00|9660.6|9656.6|9666.3|9662.3|9673.6|9669.6|9654.7|9650.7|920
1649419800000|2022-04-08 12:10:00|9666.9|9662.9|9662.3|9658.3|9672.3|9668.3|9651.6|9647.6|1127
1649420100000|2022-04-08 12:15:00|9661.9|9657.9|9674.2|9670.2|9688.7|9684.7|9651.9|9647.9|1210
1649420400000|2022-04-08 12:20:00|9673.7|9669.7|9669.2|9665.2|9686.1|9682.1|9663.6|9659.6|1033
1649420700000|2022-04-08 12:25:00|9670.2|9666.2|9653.2|9649.2|9690.9|9686.9|9650.1|9646.1|1199
1649421000000|2022-04-08 12:30:00|9650|9646|9644.5|9640.5|9661|9657|9633.5|9629.5|1953
1649421300000|2022-04-08 12:35:00|9645.2|9641.2|9648.8|9644.8|9655.9|9651.9|9611.3|9607.3|1726
1649421600000|2022-04-08 12:40:00|9649.3|9645.3|9650|9646|9664.7|9660.7|9649.2|9645.2|1000
1649421900000|2022-04-08 12:45:00|9649.6|9645.6|9672.8|9668.8|9675.1|9671.1|9644.5|9640.5|1279
1649422200000|2022-04-08 12:50:00|9673.2|9669.2|9690.5|9686.5|9712.6|9708.6|9672.5|9668.5|2026
1649422500000|2022-04-08 12:55:00|9690.3|9686.3|9694|9690|9703.2|9699.2|9679.2|9675.2|874
1649422800000|2022-04-08 13:00:00|9693.7|9689.7|9651.6|9647.6|9735.6|9731.6|9650|9646|4543
1649423100000|2022-04-08 13:05:00|9652.3|9648.3|9626.1|9622.1|9665.6|9661.6|9610.3|9606.3|3132
1649423400000|2022-04-08 13:10:00|9626.7|9622.7|9601.4|9597.4|9636.4|9632.4|9597.1|9593.1|2250
1649423700000|2022-04-08 13:15:00|9601.6|9597.6|9595.2|9591.2|9620.9|9616.9|9576|9572|3085
1649424000000|2022-04-08 13:20:00|9594.6|9590.6|9580.5|9576.5|9604.2|9600.2|9567.2|9563.2|1566
1649424300000|2022-04-08 13:25:00|9580|9576|9582.8|9578.8|9586.8|9582.8|9560.2|9556.2|1562
1649424600000|2022-04-08 13:30:00|9583.5|9579.5|9584.4|9580.4|9607.2|9603.2|9556|9552|2408
1649424900000|2022-04-08 13:35:00|9584.5|9580.5|9575.6|9571.6|9598.4|9594.4|9568.1|9564.1|2077
1649425200000|2022-04-08 13:40:00|9575.5|9571.5|9604.4|9600.4|9615.3|9611.3|9570.3|9566.3|1824
1649425500000|2022-04-08 13:45:00|9604.3|9600.3|9599.5|9595.5|9629.1|9625.1|9590.8|9586.8|1874
1649425800000|2022-04-08 13:50:00|9599.8|9595.8|9569.8|9565.8|9601.1|9597.1|9549.4|9545.4|1970
1649426100000|2022-04-08 13:55:00|9568.8|9564.8|9605.1|9601.1|9610.1|9606.1|9568.8|9564.8|2165
1649426400000|2022-04-08 14:00:00|9604.5|9600.5|9608.3|9604.3|9639.6|9635.6|9604.3|9600.3|2513
1649426700000|2022-04-08 14:05:00|9608.5|9604.5|9595.5|9591.5|9622.8|9618.8|9577.1|9573.1|1711
1649427000000|2022-04-08 14:10:00|9595.4|9591.4|9648.5|9644.5|9662.6|9658.6|9594.4|9590.4|2745
1649427300000|2022-04-08 14:15:00|9647.6|9643.6|9635.5|9631.5|9658.6|9654.6|9620.9|9616.9|2048
1649427600000|2022-04-08 14:20:00|9635.2|9631.2|9640.6|9636.6|9658.1|9654.1|9630.4|9626.4|1201
1649427900000|2022-04-08 14:25:00|9640.2|9636.2|9627.2|9623.2|9651.8|9647.8|9621.4|9617.4|1101
1649428200000|2022-04-08 14:30:00|9627.7|9623.7|9597.6|9593.6|9639.9|9635.9|9593.2|9589.2|1795
1649428500000|2022-04-08 14:35:00|9597.3|9593.3|9596.8|9592.8|9605.8|9601.8|9586.9|9582.9|1560
1649428800000|2022-04-08 14:40:00|9596.6|9592.6|9592|9588|9610.1|9606.1|9582|9578|1272
1649429100000|2022-04-08 14:45:00|9591.7|9587.7|9572.4|9568.4|9610.4|9606.4|9556.2|9552.2|1919
1649429400000|2022-04-08 14:50:00|9574|9570|9552|9548|9582.6|9578.6|9538|9534|2647
1649429700000|2022-04-08 14:55:00|9550|9546|9542|9538|9563.8|9559.8|9532.3|9528.3|1951
1649430000000|2022-04-08 15:00:00|9541.6|9537.6|9555|9551|9563.2|9559.2|9529.1|9525.1|2073
1649430300000|2022-04-08 15:05:00|9554|9550|9571|9567|9590.3|9586.3|9549.3|9545.3|1750
1649430600000|2022-04-08 15:10:00|9571.7|9567.7|9581.2|9577.2|9582.7|9578.7|9556.5|9552.5|1265
1649430900000|2022-04-08 15:15:00|9582.2|9578.2|9567.4|9563.4|9592.4|9588.4|9563.9|9559.9|1460
1649431200000|2022-04-08 15:20:00|9568|9564|9592.1|9588.1|9592.1|9588.1|9567.4|9563.4|1328
1649431500000|2022-04-08 15:25:00|9592.2|9588.2|9644.7|9640.7|9657.9|9653.9|9592.2|9588.2|4555
1649431800000|2022-04-08 15:30:00|9645.2|9641.2|9670.4|9666.4|9685.8|9681.8|9636.2|9632.2|2840
1649432100000|2022-04-08 15:35:00|9670.8|9666.8|9678|9674|9710.1|9706.1|9669.9|9665.9|2274
1649432400000|2022-04-08 15:40:00|9678.2|9674.2|9662|9658|9679.5|9675.5|9652.8|9648.8|1638
1649432700000|2022-04-08 15:45:00|9661.3|9657.3|9655.3|9651.3|9668.2|9664.2|9651.6|9647.6|1561
1649433000000|2022-04-08 15:50:00|9655.8|9651.8|9627.6|9623.6|9658.5|9653.8|9621.9|9617.9|2016
1649433300000|2022-04-08 15:55:00|9627.8|9623.8|9623.6|9619.6|9645.9|9641.9|9620.6|9616.6|1245
1649433600000|2022-04-08 16:00:00|9625.6|9621.6|9620.4|9616.4|9632.6|9628.6|9603.9|9599.9|1692
1649433900000|2022-04-08 16:05:00|9620.9|9616.9|9624.6|9620.6|9638.7|9634.7|9605.9|9601.9|1371
1649434200000|2022-04-08 16:10:00|9625.1|9621.1|9625.1|9621.1|9632.6|9628.6|9618.4|9614.4|1003
1649434500000|2022-04-08 16:15:00|9625.2|9621.2|9658.9|9654.9|9662.4|9658.4|9617.7|9613.7|1483
1649434800000|2022-04-08 16:20:00|9659.1|9655.1|9669.4|9665.4|9680.2|9676.2|9647.1|9643.1|2380
1649435100000|2022-04-08 16:25:00|9668.9|9664.9|9671.2|9667.2|9672.4|9668.4|9657.4|9653.4|916
1649435400000|2022-04-08 16:30:00|9670.9|9666.9|9660.2|9656.2|9694.1|9690.1|9657.9|9653.9|1338
1649435700000|2022-04-08 16:35:00|9660.4|9656.4|9635.2|9631.2|9662.7|9658.7|9629.9|9625.9|1337
1649436000000|2022-04-08 16:40:00|9635.7|9631.7|9661.5|9657.5|9666|9662|9632.2|9628.2|878
1649436300000|2022-04-08 16:45:00|9661|9657|9658.5|9654.5|9666.9|9662.9|9646|9642|906
1649436600000|2022-04-08 16:50:00|9659.8|9655.8|9649.5|9645.5|9667.9|9663.9|9649.5|9645.5|704
1649436900000|2022-04-08 16:55:00|9650.2|9646.2|9639.6|9635.6|9665.4|9661.4|9637.7|9633.7|954
1649437200000|2022-04-08 17:00:00|9639.1|9635.1|9654.6|9650.6|9660.6|9656.6|9633.1|9629.1|842
1649437500000|2022-04-08 17:05:00|9654.8|9650.8|9646.8|9642.8|9657.3|9653.3|9632.3|9628.3|1244
1649437800000|2022-04-08 17:10:00|9647|9643|9637.3|9633.3|9653.1|9649.1|9633.2|9629.2|926
1649438100000|2022-04-08 17:15:00|9637.5|9633.5|9628.4|9624.4|9637.5|9633.5|9616.7|9612.7|1090
1649438400000|2022-04-08 17:20:00|9628.1|9624.1|9631.1|9627.1|9640.4|9636.4|9617.7|9613.7|1096
1649438700000|2022-04-08 17:25:00|9631.2|9627.2|9629|9625|9647.9|9643.9|9625.2|9621.2|1092
1649439000000|2022-04-08 17:30:00|9628.8|9624.8|9640.4|9636.4|9647.7|9643.7|9626.2|9622.2|1148
1649439300000|2022-04-08 17:35:00|9640.7|9636.7|9688.7|9684.7|9689.6|9685.6|9637|9633|1910
1649439600000|2022-04-08 17:40:00|9688.9|9684.9|9706.4|9702.4|9708.1|9704.1|9678.7|9674.7|1994
1649439900000|2022-04-08 17:45:00|9705.4|9701.4|9690.8|9686.8|9712.1|9708.1|9690.1|9686.1|1210
1649440200000|2022-04-08 17:50:00|9691.3|9687.3|9684|9680|9707.1|9703.1|9676.2|9672.2|1324
1649440500000|2022-04-08 17:55:00|9683.4|9679.4|9663.7|9659.7|9685.7|9681.7|9655.3|9651.3|1832
1649440800000|2022-04-08 18:00:00|9664|9660|9682.7|9678.7|9683.7|9679.7|9653.8|9649.8|1894
1649441100000|2022-04-08 18:05:00|9682.3|9678.3|9711.8|9707.8|9713.1|9709.1|9672.8|9668.8|2832
1649441400000|2022-04-08 18:10:00|9712|9708|9748|9744|9758.4|9754.4|9705.3|9701.3|3046
1649441700000|2022-04-08 18:15:00|9747.7|9743.7|9760.9|9756.9|9769.4|9765.4|9736.2|9732.2|3337
1649442000000|2022-04-08 18:20:00|9761.2|9757.2|9779.3|9775.3|9799.9|9795.9|9744|9740|4736
1649442300000|2022-04-08 18:25:00|9780.2|9776.2|9774.3|9770.3|9837.1|9833.1|9773.3|9769.3|18293
1649442600000|2022-04-08 18:30:00|9774.1|9770.1|9793.4|9789.4|9797.5|9793.5|9770.8|9766.8|4207
1649442900000|2022-04-08 18:35:00|9794.1|9790.1|9782.6|9778.6|9794.9|9790.9|9770.2|9766.2|2158
1649443200000|2022-04-08 18:40:00|9782.1|9778.1|9795.9|9791.9|9797.9|9793.9|9773.7|9769.7|821
1649443500000|2022-04-08 18:45:00|9796|9792|9788.4|9784.4|9800|9796|9779|9775|522
1649443800000|2022-04-08 18:50:00|9788.7|9784.7|9776.5|9772.5|9792.7|9788.7|9772.9|9768.9|687
1649444100000|2022-04-08 18:55:00|9775.9|9771.9|9776.9|9772.9|9781.7|9777.7|9768.9|9764.9|714
1649444400000|2022-04-08 19:00:00|9774.5|9770.5|9774|9770|9781|9777|9765.5|9761.5|675
1649444700000|2022-04-08 19:05:00|9773.9|9769.9|9763.9|9759.9|9774.7|9770.7|9758.5|9754.5|514
1649445000000|2022-04-08 19:10:00|9763.2|9759.2|9776|9772|9777.2|9773.2|9754|9750|367
1649445300000|2022-04-08 19:15:00|9776.2|9772.2|9767.5|9763.5|9782.5|9778.5|9765.8|9761.8|550
1649445600000|2022-04-08 19:20:00|9768|9764|9782.5|9778.5|9783.5|9779.5|9765.8|9761.8|267
1649445900000|2022-04-08 19:25:00|9783.5|9779.5|9788.8|9784.8|9790.2|9786.2|9778.9|9774.9|397
1649446200000|2022-04-08 19:30:00|9789|9785|9782|9778|9796.5|9792.5|9771|9767|412
1649446500000|2022-04-08 19:35:00|9783|9779|9787.8|9783.8|9791.3|9787.3|9780.5|9776.5|101
1649446800000|2022-04-08 19:40:00|9786|9782|9783.5|9779.5|9791.5|9787.5|9780|9776|86
1649447100000|2022-04-08 19:45:00|9783.7|9779.7|9767.1|9763.1|9785|9781|9763.6|9759.6|203
1649447400000|2022-04-08 19:50:00|9767.6|9763.6|9766.8|9762.8|9773.8|9769.8|9762.8|9758.8|219
1649447700000|2022-04-08 19:55:00|9766.6|9762.6|9755.6|9751.6|9770.1|9766.1|9752.1|9748.1|409
1649448000000|2022-04-08 20:00:00|9756.1|9752.1|9755.6|9751.6|9760.7|9756.6|9743.6|9739.6|988
1649448300000|2022-04-08 20:05:00|9755.9|9751.9|9767.9|9763.9|9769.4|9765.4|9753.4|9749.4|194
1649448600000|2022-04-08 20:10:00|9767.7|9763.7|9776.1|9772.1|9777.4|9773.4|9767.6|9763.6|131
1649448900000|2022-04-08 20:15:00|9776.4|9772.4|9775.4|9771.4|9780.2|9776.2|9771.6|9767.6|117
1649449200000|2022-04-08 20:20:00|9776.7|9772.7|9782.6|9778.6|9782.9|9778.9|9774.4|9770.4|103
1649449500000|2022-04-08 20:25:00|9782.4|9778.4|9773.7|9769.7|9783.6|9779.6|9772.2|9768.2|136
1649449800000|2022-04-08 20:30:00|9773.9|9769.9|9773.5|9769.5|9780.6|9776.6|9773.4|9769.4|70
1649450100000|2022-04-08 20:35:00|9773.4|9769.4|9757|9753|9775.2|9771.2|9757|9753|106
1649450400000|2022-04-08 20:40:00|9757.9|9753.9|9749.1|9745.1|9762|9758|9747.6|9743.6|238
1649450700000|2022-04-08 20:45:00|9749.6|9745.6|9759.7|9755.7|9761.4|9757.4|9747.2|9740|216
1649451000000|2022-04-08 20:50:00|9765.7|9754.9|9753.2|9749.2|9767.2|9763.2|9752.7|9748.7|142
1649451300000|2022-04-08 20:55:00|9753.7|9749.7|9761|9757|9766.3|9758.7|9747.7|9742.7|241
1649023200000|2022-04-03 22:00:00|9840.4|9837.6|9803.5|9793.5|9873|9869|9787.2|9780.7|1415
1649023500000|2022-04-03 22:05:00|9804|9794|9768.5|9764.5|9805.2|9799.5|9747.9|9742.2|802
1649023800000|2022-04-03 22:10:00|9768.2|9764.2|9790.6|9780.6|9804.4|9798.9|9761.7|9756.8|507
1649024100000|2022-04-03 22:15:00|9793.1|9783.1|9790.1|9786.1|9798.1|9791.4|9772.4|9768.4|279
1649024400000|2022-04-03 22:20:00|9789.9|9785.9|9778.6|9774.6|9795.4|9791.4|9777.3|9772.6|197
1649024700000|2022-04-03 22:25:00|9778.1|9774.1|9782.1|9778.1|9785.3|9779.5|9772.6|9766.8|134
1649025000000|2022-04-03 22:30:00|9782.3|9778.3|9787.3|9783.3|9794.3|9786.8|9782.3|9778.3|122
1649025300000|2022-04-03 22:35:00|9787.6|9783.6|9779.3|9775.3|9793.5|9787.3|9778.8|9772.8|172
1649025600000|2022-04-03 22:40:00|9779.5|9775.5|9789.5|9785.5|9795.8|9789.8|9779.5|9775|168
1649025900000|2022-04-03 22:45:00|9789|9785|9814|9810|9817.3|9810.6|9782.2|9775.3|373
1649026200000|2022-04-03 22:50:00|9814.3|9810.3|9794.8|9790.8|9815|9811|9794.8|9790.8|229
1649026500000|2022-04-03 22:55:00|9792.8|9788.8|9803|9799|9807.5|9802.3|9788.5|9783.3|205
1649026800000|2022-04-03 23:00:00|9801.7|9797.7|9780.7|9776.7|9803|9797.7|9778.4|9774.4|135
1649027100000|2022-04-03 23:05:00|9780.9|9776.9|9788.4|9784.4|9792.2|9785.4|9778.2|9772.5|119
1649027400000|2022-04-03 23:10:00|9788.7|9784.7|9787.9|9783.9|9796.5|9789.7|9785.4|9780.9|93
1649027700000|2022-04-03 23:15:00|9788.2|9784.2|9792.4|9788.4|9794.9|9790.9|9785.9|9779.9|55
1649028000000|2022-04-03 23:20:00|9791.4|9787.4|9783.4|9779.4|9794.9|9788.9|9781.6|9775.1|82
1649028300000|2022-04-03 23:25:00|9783.1|9779.1|9794.9|9790.9|9797.2|9792.4|9782.1|9777.9|76
1649028600000|2022-04-03 23:30:00|9794.4|9790.4|9799.1|9795.1|9801.4|9795.9|9793.9|9789.4|112
1649028900000|2022-04-03 23:35:00|9799.4|9795.4|9803.1|9799.1|9807.4|9802.9|9794.9|9788.7|221
1649029200000|2022-04-03 23:40:00|9803.4|9799.4|9789.1|9785.1|9810.9|9806.9|9787.1|9783.1|134
1649029500000|2022-04-03 23:45:00|9789.3|9785.3|9774.8|9770.8|9795.8|9789.6|9767.3|9763.3|246
1649029800000|2022-04-03 23:50:00|9774.5|9770.5|9774.7|9770.7|9779.5|9774.7|9766|9761.8|202
1649030100000|2022-04-03 23:55:00|9775.2|9771.2|9783.7|9779.7|9798.7|9794.7|9774.2|9770.2|354
1649030400000|2022-04-04 00:00:00|9783.5|9779.5|9779.9|9775.9|9784.2|9780.2|9772.2|9767.2|226
1649030700000|2022-04-04 00:05:00|9779.4|9775.4|9789.7|9785.7|9797.2|9793.2|9775.4|9771.4|250
1649031000000|2022-04-04 00:10:00|9789.2|9785.2|9788.4|9784.4|9794.9|9789.7|9785.7|9781.7|41
1649031300000|2022-04-04 00:15:00|9788.7|9784.7|9791.2|9787.2|9803.2|9799.2|9787.9|9783.9|108
1649031600000|2022-04-04 00:20:00|9790.7|9786.7|9794.7|9790.7|9807.7|9803.7|9790.2|9783.4|102
1649031900000|2022-04-04 00:25:00|9794.2|9790.2|9794.6|9790.6|9802.9|9798.9|9793.1|9789.1|63
1649032200000|2022-04-04 00:30:00|9794.1|9790.1|9790.6|9786.6|9800.6|9796.6|9789.1|9785.1|85
1649032500000|2022-04-04 00:35:00|9791.1|9787.1|9791.1|9787.1|9795.1|9791.1|9785.6|9781.6|67
1649032800000|2022-04-04 00:40:00|9791.4|9787.4|9804.1|9800.1|9805.1|9801.1|9791.1|9787.1|111
1649033100000|2022-04-04 00:45:00|9804.3|9800.3|9800.1|9796.1|9809.6|9805.6|9794.6|9790.6|223
1649033400000|2022-04-04 00:50:00|9800.3|9796.3|9804.1|9800.1|9808.6|9804.6|9789.6|9784.1|200
1649033700000|2022-04-04 00:55:00|9803.8|9799.8|9828.6|9824.6|9840.8|9836.6|9796.6|9791.1|532
1649034000000|2022-04-04 01:00:00|9828.8|9824.8|9850.5|9846.5|9858.1|9853.1|9821.8|9817.1|513
1649034300000|2022-04-04 01:05:00|9850.3|9846.3|9860.8|9856.8|9863.8|9859.8|9845|9841|250
1649034600000|2022-04-04 01:10:00|9861.1|9857.1|9844.5|9840.5|9861.1|9857.1|9843.5|9839.5|183
1649034900000|2022-04-04 01:15:00|9845|9841|9827.3|9823.3|9846|9842|9815.3|9811.3|415
1649035200000|2022-04-04 01:20:00|9827.6|9823.6|9826|9822|9833.8|9828.8|9818.6|9813.1|155
1649035500000|2022-04-04 01:25:00|9825.6|9821.6|9811.5|9807.5|9825.8|9821.8|9808|9804|271
1649035800000|2022-04-04 01:30:00|9811.3|9807.3|9814.3|9810.3|9819.5|9815.5|9806.5|9802.5|170
1649036100000|2022-04-04 01:35:00|9818|9808|9797.7|9793.7|9819|9815|9795.7|9791.2|249
1649036400000|2022-04-04 01:40:00|9797.2|9793.2|9828.2|9824.2|9834.5|9830.5|9795.7|9791.7|321
1649036700000|2022-04-04 01:45:00|9828.5|9824.5|9819|9815|9829.2|9825.2|9818.5|9814.5|121
1649037000000|2022-04-04 01:50:00|9820|9816|9815|9811|9822|9818|9810.7|9806|133
1649037300000|2022-04-04 01:55:00|9815.2|9811.2|9809.9|9805.9|9816|9812|9798.5|9794.5|156
1649037600000|2022-04-04 02:00:00|9809.7|9805.7|9803.4|9799.4|9809.9|9805.9|9797.2|9793.2|197
1649037900000|2022-04-04 02:05:00|9803.7|9799.7|9829.5|9825.5|9829.5|9825.5|9802.5|9798.5|256
1649038200000|2022-04-04 02:10:00|9829.7|9825.7|9837.4|9833.4|9851|9847|9828.7|9824.7|396
1649038500000|2022-04-04 02:15:00|9837.2|9833.2|9833.4|9829.4|9840.7|9835.9|9830.4|9826.4|133
1649038800000|2022-04-04 02:20:00|9833.2|9829.2|9839.2|9835.2|9843.9|9839.9|9829.7|9824.2|97
1649039100000|2022-04-04 02:25:00|9838.9|9834.9|9842.1|9838.1|9846.2|9842.2|9836.9|9832.9|116
1649039400000|2022-04-04 02:30:00|9842.4|9838.4|9820.1|9816.1|9842.4|9838.4|9817.9|9813.9|271
1649039700000|2022-04-04 02:35:00|9819.6|9815.6|9827.6|9823.6|9834.6|9830.6|9819.1|9815.1|126
1649040000000|2022-04-04 02:40:00|9827.9|9823.9|9830.6|9826.6|9830.6|9826.6|9823.6|9819.6|50
1649040300000|2022-04-04 02:45:00|9830.1|9826.1|9832.8|9828.8|9836.8|9830.3|9827.1|9823.1|68
1649040600000|2022-04-04 02:50:00|9832.6|9828.6|9832.8|9828.8|9837.6|9833.6|9831.1|9827.1|66
1649040900000|2022-04-04 02:55:00|9832.1|9828.1|9822|9818|9832.1|9828.1|9814.8|9810.8|146
1649041200000|2022-04-04 03:00:00|9823|9819|9853.8|9849.8|9858.8|9854.8|9818|9814|405
1649041500000|2022-04-04 03:05:00|9853.3|9849.3|9847.8|9843.8|9855.3|9851.3|9842.8|9838.8|198
1649041800000|2022-04-04 03:10:00|9846.5|9842.5|9848.7|9844.7|9855.7|9851.7|9833.7|9829.7|415
1649042100000|2022-04-04 03:15:00|9848.5|9844.5|9854.5|9850.5|9858|9854|9840.7|9836.5|140
1649042400000|2022-04-04 03:20:00|9854.2|9850.2|9858.2|9854.2|9858.4|9854.4|9846.2|9842.2|119
1649042700000|2022-04-04 03:25:00|9857.7|9853.7|9875.5|9871.5|9885.7|9881.7|9856|9852|478
1649043000000|2022-04-04 03:30:00|9875.7|9871.7|9870.7|9866.7|9883.7|9879.7|9868.2|9864.2|180
1649043300000|2022-04-04 03:35:00|9868.9|9864.9|9879.7|9875.7|9881.2|9877.2|9866.7|9862.7|162
1649043600000|2022-04-04 03:40:00|9879.2|9875.2|9873.7|9869.7|9881.2|9877.2|9872.7|9868.7|72
1649043900000|2022-04-04 03:45:00|9874.7|9870.7|9871.9|9867.9|9875.9|9871.9|9871.4|9867.4|75
1649044200000|2022-04-04 03:50:00|9872.6|9868.6|9876.6|9872.6|9880.7|9876.7|9872.6|9868.6|163
1649044500000|2022-04-04 03:55:00|9876.4|9872.4|9889.4|9885.4|9899.9|9893.9|9876.4|9872.4|376
1649044800000|2022-04-04 04:00:00|9890.1|9886.1|9876.4|9872.4|9890.4|9886.4|9873.9|9869.9|155
1649045100000|2022-04-04 04:05:00|9876.6|9872.6|9879.6|9875.6|9886.1|9882.1|9875.1|9871.1|110
1649045400000|2022-04-04 04:10:00|9878.8|9874.8|9874.1|9870.1|9881.1|9877.1|9872.1|9868.1|101
1649045700000|2022-04-04 04:15:00|9874.4|9870.4|9884.6|9880.6|9885.1|9881.1|9874.4|9870.4|66
1649046000000|2022-04-04 04:20:00|9884.1|9880.1|9867.3|9863.3|9884.8|9880.8|9867.1|9863.1|116
1649046300000|2022-04-04 04:25:00|9867.1|9863.1|9869|9865|9871|9867|9861|9857|271
1649046600000|2022-04-04 04:30:00|9868|9864|9863.5|9859.5|9871.5|9867.5|9862.2|9858.2|76
1649046900000|2022-04-04 04:35:00|9864|9860|9873|9869|9874.5|9870.5|9862.5|9858.5|126
1649047200000|2022-04-04 04:40:00|9873.2|9869.2|9878|9874|9881.5|9877.5|9873.2|9869.2|136
1649047500000|2022-04-04 04:45:00|9877.5|9873.5|9890|9886|9890.5|9886.5|9877.5|9873.5|277
1649047800000|2022-04-04 04:50:00|9890.2|9886.2|9879|9875|9890.7|9886.7|9879|9875|101
1649048100000|2022-04-04 04:55:00|9879.5|9875.5|9885.7|9881.7|9887.2|9883.2|9879|9875|72
1649048400000|2022-04-04 05:00:00|9884.9|9880.9|9874.9|9870.9|9885.4|9881.4|9871.2|9867.2|154
1649048700000|2022-04-04 05:05:00|9875.2|9871.2|9873.4|9869.4|9878.4|9874.4|9869.9|9865.9|79
1649049000000|2022-04-04 05:10:00|9872.9|9868.9|9882.4|9878.4|9883.4|9879.4|9869.9|9865.9|125
1649049300000|2022-04-04 05:15:00|9882.6|9878.6|9878.1|9874.1|9888.4|9884.4|9875.9|9871.9|120
1649049600000|2022-04-04 05:20:00|9877.4|9873.4|9870.8|9866.8|9879.4|9875.4|9866.4|9862.4|186
1649049900000|2022-04-04 05:25:00|9871.4|9867.4|9868.8|9864.8|9875.8|9871.8|9865.3|9861.3|103
1649050200000|2022-04-04 05:30:00|9869.1|9865.1|9875.1|9871.1|9876.3|9872.3|9862.6|9858.6|191
1649050500000|2022-04-04 05:35:00|9875.3|9871.3|9901.8|9897.8|9909.8|9905.8|9874.3|9870.3|535
1649050800000|2022-04-04 05:40:00|9900.3|9896.3|9915.3|9911.3|9922.3|9918.3|9900.3|9896.3|394
1649051100000|2022-04-04 05:45:00|9914.8|9910.8|9911.3|9907.3|9916.3|9912.3|9902.5|9898.5|169
1649051400000|2022-04-04 05:50:00|9910.8|9906.8|9915.8|9911.8|9926|9922|9909|9905|312
1649051700000|2022-04-04 05:55:00|9916.3|9912.3|9937.5|9933.5|9944.5|9940.5|9911.8|9907.8|547
1649052000000|2022-04-04 06:00:00|9938.5|9934.5|9961.8|9957.8|9965.5|9961.5|9931.5|9927.5|454
1649052300000|2022-04-04 06:05:00|9962.8|9958.8|9968.7|9964.7|9981.3|9977.3|9958.2|9954.2|534
1649052600000|2022-04-04 06:10:00|9969|9965|9968|9964|9975.5|9971.5|9963.2|9959.2|195
1649052900000|2022-04-04 06:15:00|9968.2|9964.2|9968.7|9964.7|9985.5|9981.5|9960|9956|365
1649053200000|2022-04-04 06:20:00|9968.4|9964.4|9972.7|9968.7|9981.2|9977.2|9962.2|9958.2|257
1649053500000|2022-04-04 06:25:00|9972.4|9968.4|9984.7|9980.7|9993.2|9989.2|9969.9|9965.9|520
1649053800000|2022-04-04 06:30:00|9983.7|9979.7|9959.6|9955.6|9986.7|9982.7|9950.1|9946.1|619
1649054100000|2022-04-04 06:35:00|9960.6|9956.6|9952.1|9948.1|9961.6|9957.6|9943.6|9939.6|325
1649054400000|2022-04-04 06:40:00|9953.4|9949.4|9951.1|9947.1|9968.1|9964.1|9937.6|9933.6|447
1649054700000|2022-04-04 06:45:00|9952.4|9948.4|9951.6|9947.6|9961.4|9957.4|9946.9|9942.9|448
1649055000000|2022-04-04 06:50:00|9952.1|9948.1|9965.1|9961.1|9974.8|9970.8|9950.6|9946.6|369
1649055300000|2022-04-04 06:55:00|9966.6|9962.6|9952.1|9948.1|9972.3|9968.3|9947.8|9940.3|475
1649055600000|2022-04-04 07:00:00|9952.8|9948.8|9986.8|9982.8|10010.3|10006.3|9952.8|9948.8|1147
1649055900000|2022-04-04 07:05:00|9987.3|9983.3|9991.1|9987.1|9998.6|9994.6|9977.6|9973.6|375
1649056200000|2022-04-04 07:10:00|9991.6|9987.6|9983|9979|9997.1|9993.1|9974|9970|599
1649056500000|2022-04-04 07:15:00|9982.8|9978.8|9992.5|9988.5|9995.5|9991.5|9972|9968|430
1649056800000|2022-04-04 07:20:00|9991|9987|9966.3|9962.3|9994.3|9990.3|9962.3|9958.3|419
1649057100000|2022-04-04 07:25:00|9965.8|9961.8|9958.8|9954.8|9966.8|9962.8|9946.8|9942.8|570
1649057400000|2022-04-04 07:30:00|9959|9955|9964.7|9960.7|9979.5|9975.5|9958.3|9954.3|328
1649057700000|2022-04-04 07:35:00|9965|9961|9934.7|9930.7|9965|9961|9928.5|9924.5|574
1649058000000|2022-04-04 07:40:00|9935|9931|9962.5|9958.5|9968|9964|9933.2|9929.2|425
1649058300000|2022-04-04 07:45:00|9962.2|9958.2|9984.5|9980.5|9990.2|9986.2|9961.7|9957.7|585
1649058600000|2022-04-04 07:50:00|9985.2|9981.2|9965.7|9961.7|9994|9990|9965.4|9961.4|521
1649058900000|2022-04-04 07:55:00|9965.4|9961.4|9934.2|9930.2|9972.4|9968.4|9932.4|9928.4|732
1649059200000|2022-04-04 08:00:00|9935.2|9931.2|9914.4|9910.4|9961.4|9957.4|9912.4|9908.4|1243
1649059500000|2022-04-04 08:05:00|9914.9|9910.9|9913.1|9909.1|9930.7|9926.7|9909.4|9905.4|630
1649059800000|2022-04-04 08:10:00|9913.6|9909.6|9949.9|9945.9|9960.1|9956.1|9913.1|9909.1|900
1649060100000|2022-04-04 08:15:00|9950.4|9946.4|9949.3|9945.3|9954.9|9950.9|9933.4|9929.4|462
1649060400000|2022-04-04 08:20:00|9950.1|9946.1|9941.6|9937.6|9955.1|9951.1|9916.3|9912.3|916
1649060700000|2022-04-04 08:25:00|9941.3|9937.3|9921.1|9917.1|9958.6|9954.6|9919.3|9915.3|1143
1649061000000|2022-04-04 08:30:00|9921.3|9917.3|9919.8|9915.8|9940.3|9936.3|9915.3|9911.3|828
1649061300000|2022-04-04 08:35:00|9920.6|9916.6|9934.5|9930.5|9948|9944|9914.1|9910.1|630
1649061600000|2022-04-04 08:40:00|9935.5|9931.5|9934.3|9930.3|9944|9940|9920.8|9916.8|377
1649061900000|2022-04-04 08:45:00|9934|9930|9942.8|9938.8|9945|9941|9923|9919|342
1649062200000|2022-04-04 08:50:00|9942.5|9938.5|9950.8|9946.8|9964|9960|9939.3|9935.3|670
1649062500000|2022-04-04 08:55:00|9951.3|9947.3|9954.2|9950.2|9960.2|9956.2|9938.8|9934.8|424
1649062800000|2022-04-04 09:00:00|9955|9951|9968.7|9964.7|9972.7|9968.7|9948.5|9944.5|559
1649063100000|2022-04-04 09:05:00|9968.2|9964.2|9948|9944|9968.5|9964.5|9940.7|9936.7|393
1649063400000|2022-04-04 09:10:00|9948.2|9944.2|9893.2|9889.2|9954.7|9950.7|9884.7|9880.7|926
1649063700000|2022-04-04 09:15:00|9892.7|9888.7|9888.9|9884.9|9895.9|9891.9|9852.2|9848.2|1676
1649064000000|2022-04-04 09:20:00|9889.1|9885.1|9859.4|9855.4|9890.4|9886.4|9857.6|9853.6|667
1649064300000|2022-04-04 09:25:00|9859.1|9855.1|9833.4|9829.4|9876.4|9872.4|9830.1|9826.1|999
1649064600000|2022-04-04 09:30:00|9833.6|9829.6|9816.1|9812.1|9852.6|9848.6|9804.6|9798.6|1191
1649064900000|2022-04-04 09:35:00|9816.6|9812.6|9816.1|9812.1|9817.8|9813.8|9797.3|9793.3|848
1649065200000|2022-04-04 09:40:00|9815.8|9811.8|9830.1|9826.1|9849.3|9845.3|9807.8|9803.8|1039
1649065500000|2022-04-04 09:45:00|9828.1|9824.1|9793.6|9789.6|9828.3|9824.3|9776.1|9772.1|1363
1649065800000|2022-04-04 09:50:00|9792.8|9788.8|9818|9814|9824.5|9820.5|9788.1|9784.1|847
1649066100000|2022-04-04 09:55:00|9816.3|9812.3|9806.8|9802.8|9823.5|9819.5|9793.3|9789.3|594
1649066400000|2022-04-04 10:00:00|9807|9803|9833.5|9829.5|9843.3|9839.3|9801|9797|700
1649066700000|2022-04-04 10:05:00|9834|9830|9831.2|9827.2|9844.5|9840.5|9829.2|9825.2|455
1649067000000|2022-04-04 10:10:00|9831.5|9827.5|9861.7|9857.7|9867.5|9863.5|9824|9820|995
1649067300000|2022-04-04 10:15:00|9862|9858|9866|9862|9878.5|9874.5|9845|9841|625
1649067600000|2022-04-04 10:20:00|9866.5|9862.5|9869.4|9865.4|9884.5|9880.5|9863.5|9859.5|782
1649067900000|2022-04-04 10:25:00|9869.2|9865.2|9888.9|9884.9|9889.4|9885.4|9866.9|9862.9|476
1649068200000|2022-04-04 10:30:00|9889.2|9885.2|9892.2|9888.2|9896.4|9892.4|9866.9|9862.9|558
1649068500000|2022-04-04 10:35:00|9891.9|9887.9|9895.4|9891.4|9907.4|9903.4|9891.9|9887.9|674
1649068800000|2022-04-04 10:40:00|9895.2|9891.2|9876.4|9872.4|9896.9|9892.9|9867.4|9863.4|643
1649069100000|2022-04-04 10:45:00|9876.9|9872.9|9877.9|9873.9|9893.9|9889.9|9867.4|9863.4|668
1649069400000|2022-04-04 10:50:00|9878.9|9874.9|9876.4|9872.4|9880.9|9876.9|9868.9|9864.9|235
1649069700000|2022-04-04 10:55:00|9875.9|9871.9|9872.3|9868.3|9888.4|9884.4|9869.1|9865.1|360
1649070000000|2022-04-04 11:00:00|9872.1|9868.1|9874.1|9870.1|9882.8|9878.8|9864.1|9860.1|348
1649070300000|2022-04-04 11:05:00|9874.3|9870.3|9917.3|9913.3|9923.8|9919.8|9873.6|9869.6|1055
1649070600000|2022-04-04 11:10:00|9917.1|9913.1|9909.8|9905.8|9917.1|9913.1|9905.3|9901.3|303
1649070900000|2022-04-04 11:15:00|9909.3|9905.3|9934.8|9930.8|9947.8|9943.8|9903.3|9899.3|901
1649071200000|2022-04-04 11:20:00|9934.5|9930.5|9926.3|9922.3|9937.3|9933.3|9915.3|9911.3|562
1649071500000|2022-04-04 11:25:00|9926.5|9922.5|9924.8|9920.8|9933.8|9929.8|9913.5|9909.5|352
1649071800000|2022-04-04 11:30:00|9923.8|9919.8|9934|9930|9936.7|9932.7|9912.5|9908.5|573
1649072100000|2022-04-04 11:35:00|9933.5|9929.5|9965.5|9961.5|9973.5|9969.5|9933.2|9929.2|1010
1649072400000|2022-04-04 11:40:00|9965.2|9961.2|9971.2|9967.2|9976|9972|9955.7|9951.7|612
1649072700000|2022-04-04 11:45:00|9971|9967|9996.7|9992.7|10001.7|9997.7|9970.5|9966.5|1190
1649073000000|2022-04-04 11:50:00|9997.2|9993.2|9978.2|9974.2|10004.2|10000.2|9976.2|9972.2|804
1649073300000|2022-04-04 11:55:00|9978.7|9974.7|9986.7|9982.7|9997.7|9993.7|9976.9|9972.9|603
1649073600000|2022-04-04 12:00:00|9987.9|9983.9|10011.1|10007.1|10017.6|10013.6|9975.4|9971.4|1157
1649073900000|2022-04-04 12:05:00|10011.9|10007.9|10022.1|10018.1|10038.6|10034.6|9999.9|9995.9|1391
1649074200000|2022-04-04 12:10:00|10022.6|10018.6|10024.1|10020.1|10037.9|10033.9|10006.6|10002.6|699
1649074500000|2022-04-04 12:15:00|10024.4|10020.4|10028.3|10024.3|10043.6|10039.6|10011.8|10007.8|1096
1649074800000|2022-04-04 12:20:00|10028.6|10024.6|10049.8|10045.8|10053.8|10049.8|10027.1|10023.1|1103
1649075100000|2022-04-04 12:25:00|10050.1|10046.1|10100.6|10096.6|10107.3|10103.3|10050.1|10046.1|3098
1649075400000|2022-04-04 12:30:00|10098.3|10094.3|10093|10089|10101.5|10097.5|10079.5|10075.5|1073
1649075700000|2022-04-04 12:35:00|10092.8|10088.8|10172.5|10168.5|10205|10201|10089.5|10085.5|4531
1649076000000|2022-04-04 12:40:00|10173.3|10169.3|10174.5|10170.5|10192|10188|10154.5|10150.5|2176
1649076300000|2022-04-04 12:45:00|10175|10171|10149.2|10145.2|10181|10177|10147.2|10143.2|1314
1649076600000|2022-04-04 12:50:00|10149|10145|10129.5|10125.5|10166.7|10162.7|10127.2|10123.2|1657
1649076900000|2022-04-04 12:55:00|10130|10126|10167.5|10163.5|10175|10171|10128.5|10124.5|1093
1649077200000|2022-04-04 13:00:00|10166.5|10162.5|10160.4|10156.4|10171.2|10167.2|10136.7|10132.7|1734
1649077500000|2022-04-04 13:05:00|10159.2|10155.2|10173.4|10169.4|10203.4|10199.4|10157.9|10153.9|2671
1649077800000|2022-04-04 13:10:00|10173.9|10169.9|10226.9|10222.9|10230.6|10226.6|10169.4|10165.4|2069
1649078100000|2022-04-04 13:15:00|10225.6|10221.6|10169.4|10165.4|10225.6|10221.6|10161.9|10157.9|2630
1649078400000|2022-04-04 13:20:00|10167.4|10163.4|10172.4|10168.4|10206.9|10202.9|10167.4|10163.4|1328
1649078700000|2022-04-04 13:25:00|10172.1|10168.1|10202.3|10198.3|10210.1|10206.1|10153.4|10148.9|1409
1649079000000|2022-04-04 13:30:00|10203.1|10199.1|10248.3|10244.3|10258.3|10254.3|10189.8|10185.8|2797
1649079300000|2022-04-04 13:35:00|10247.8|10243.8|10257.8|10253.8|10272.8|10268.8|10246.1|10242.1|3862
1649079600000|2022-04-04 13:40:00|10258.8|10254.8|10232.8|10228.8|10273.8|10269.8|10231.5|10227.5|2310
1649079900000|2022-04-04 13:45:00|10233|10229|10265.2|10261.2|10266.2|10262.2|10218.3|10214.3|2155
1649080200000|2022-04-04 13:50:00|10264.2|10260.2|10263|10259|10266.5|10262.5|10227.7|10223.7|1701
1649080500000|2022-04-04 13:55:00|10264|10260|10262.2|10258.2|10281.7|10277.7|10250.2|10246.2|2208
1649080800000|2022-04-04 14:00:00|10262.4|10258.4|10278.2|10274.2|10292.2|10288.2|10262.4|10258.4|2488
1649081100000|2022-04-04 14:05:00|10279.2|10275.2|10253.4|10249.4|10284.4|10280.4|10244.9|10240.9|2098
1649081400000|2022-04-04 14:10:00|10252.7|10248.7|10246.6|10242.6|10281.9|10277.9|10243.4|10239.4|1929
1649081700000|2022-04-04 14:15:00|10246.9|10242.9|10212.1|10208.1|10254.9|10250.9|10200.9|10196.9|2809
1649082000000|2022-04-04 14:20:00|10212.4|10208.4|10187.1|10183.1|10219.6|10215.6|10168.6|10164.6|2958
1649082300000|2022-04-04 14:25:00|10186.9|10182.9|10247.1|10243.1|10252.6|10248.6|10183.9|10179.9|2211
1649082600000|2022-04-04 14:30:00|10246.4|10242.4|10239.3|10235.3|10263.6|10259.6|10227.6|10223.6|1827
1649082900000|2022-04-04 14:35:00|10238.9|10234.9|10240.1|10236.1|10257.1|10253.1|10221.3|10217.3|1155
1649083200000|2022-04-04 14:40:00|10240.3|10236.3|10262.1|10258.1|10268|10264|10226.1|10222.1|1697
1649083500000|2022-04-04 14:45:00|10262.5|10258.5|10253.5|10249.5|10263.8|10259.8|10223.3|10219.3|1404
1649083800000|2022-04-04 14:50:00|10252.5|10248.5|10242.5|10238.5|10256.3|10252.3|10218.3|10214.3|1597
1649084100000|2022-04-04 14:55:00|10241.8|10237.8|10234.8|10230.8|10253|10249|10221.3|10217.3|1391
1649084400000|2022-04-04 15:00:00|10235.3|10231.3|10206.5|10202.5|10249.8|10245.8|10197|10193|2128
1649084700000|2022-04-04 15:05:00|10206.8|10202.8|10209.5|10205.5|10220|10216|10192|10188|1397
1649085000000|2022-04-04 15:10:00|10210|10206|10203|10199|10214|10210|10183.8|10179.8|1565
1649085300000|2022-04-04 15:15:00|10203.2|10199.2|10247.5|10243.5|10258.5|10254.5|10203.2|10199.2|2453
1649085600000|2022-04-04 15:20:00|10247.7|10243.7|10276.9|10272.9|10285.2|10281.2|10244|10240|2534
1649085900000|2022-04-04 15:25:00|10277.2|10273.2|10237.4|10233.4|10293.4|10289.4|10237.4|10233.4|3186
1649086200000|2022-04-04 15:30:00|10237.9|10233.9|10206.4|10202.4|10242.4|10238.4|10188.9|10184.9|2974
1649086500000|2022-04-04 15:35:00|10206.7|10202.7|10149.9|10145.9|10213.7|10209.7|10144.1|10140.1|2125
1649086800000|2022-04-04 15:40:00|10150.4|10146.4|10125.9|10121.9|10163.1|10159.1|10115.9|10111.9|3845
1649087100000|2022-04-04 15:45:00|10124.9|10120.9|10089.7|10085.7|10127.9|10123.9|10080.9|10076.9|3367
1649087400000|2022-04-04 15:50:00|10088.9|10084.9|10080.4|10076.4|10088.9|10084.9|10045.9|10041.9|4288
1649087700000|2022-04-04 15:55:00|10080.2|10076.2|10110.9|10106.9|10113.1|10109.1|10076.9|10072.9|2899
1649088000000|2022-04-04 16:00:00|10110.6|10106.6|10090.9|10086.9|10110.9|10106.9|10085.1|10081.1|1277
1649088300000|2022-04-04 16:05:00|10091.1|10087.1|10094.4|10090.4|10107.9|10103.9|10059.1|10055.1|2011
1649088600000|2022-04-04 16:10:00|10095.9|10091.9|10134.8|10130.8|10143.1|10139.1|10087.6|10083.6|2130
1649088900000|2022-04-04 16:15:00|10134.6|10130.6|10165.8|10161.8|10170|10166|10128.8|10124.8|1624
1649089200000|2022-04-04 16:20:00|10166.3|10162.3|10150.3|10146.3|10167.8|10163.8|10139.3|10135.3|1511
1649089500000|2022-04-04 16:25:00|10150.5|10146.5|10129.8|10125.8|10150.5|10146.5|10112.5|10108.5|1686
1649089800000|2022-04-04 16:30:00|10130|10126|10107.2|10103.2|10130|10126|10094.3|10090.3|1685
1649090100000|2022-04-04 16:35:00|10107|10103|10101.8|10097.8|10112.5|10108.5|10090.3|10086.3|1131
1649090400000|2022-04-04 16:40:00|10101.3|10097.3|10125.2|10121.2|10138|10134|10101.3|10097.3|1114
1649090700000|2022-04-04 16:45:00|10125.7|10121.7|10135.5|10131.5|10152|10148|10122.7|10118.7|856
1649091000000|2022-04-04 16:50:00|10136|10132|10073|10069|10137.2|10133.2|10071|10067|1580
1649091300000|2022-04-04 16:55:00|10072|10068|10101.2|10097.2|10105.9|10101.9|10062.7|10058.7|1309
1649091600000|2022-04-04 17:00:00|10101.7|10097.7|10105.7|10101.7|10118.2|10114.2|10096.2|10092.2|976
1649091900000|2022-04-04 17:05:00|10105.2|10101.2|10105.7|10101.7|10105.7|10101.7|10073.2|10069.2|1168
1649092200000|2022-04-04 17:10:00|10105.2|10101.2|10110.6|10106.6|10121.6|10117.6|10105.2|10101.2|772
1649092500000|2022-04-04 17:15:00|10109.6|10105.6|10101.6|10097.6|10116.1|10112.1|10088.4|10083.6|1074
1649092800000|2022-04-04 17:20:00|10102.1|10098.1|10144.6|10140.6|10159.3|10155.3|10099.6|10095.6|2583
1649093100000|2022-04-04 17:25:00|10144.1|10140.1|10153.8|10149.8|10160.6|10156.6|10142.1|10138.1|681
1649093400000|2022-04-04 17:30:00|10153.3|10149.3|10139.4|10135.4|10165.1|10161.1|10134.6|10130.6|1894
1649093700000|2022-04-04 17:35:00|10139.1|10135.1|10172.6|10168.6|10176.6|10172.6|10132.9|10128.9|1555
1649094000000|2022-04-04 17:40:00|10173.3|10169.3|10163.1|10159.1|10179.1|10175.1|10156.3|10152.3|924
1649094300000|2022-04-04 17:45:00|10162.6|10158.6|10149.1|10145.1|10174.6|10170.6|10145.1|10141.1|1047
1649094600000|2022-04-04 17:50:00|10148.8|10144.8|10160.5|10156.5|10163|10159|10146.6|10142.6|508
1649094900000|2022-04-04 17:55:00|10158.5|10154.5|10163.8|10159.8|10174.5|10170.5|10155.5|10151.5|1110
1649095200000|2022-04-04 18:00:00|10163.5|10159.5|10205.5|10201.5|10209.5|10205.5|10153.5|10149.5|1867
1649095500000|2022-04-04 18:05:00|10205.7|10201.7|10212.7|10208.7|10221.4|10217.4|10199.2|10195.2|1648
1649095800000|2022-04-04 18:10:00|10212.9|10208.9|10196.6|10192.6|10217.7|10213.7|10190.7|10186.7|1614
1649096100000|2022-04-04 18:15:00|10196.4|10192.4|10206.6|10202.6|10212.9|10208.9|10193.9|10189.9|1833
1649096400000|2022-04-04 18:20:00|10205.6|10201.6|10233.3|10229.3|10260.4|10256.4|10203.4|10199.4|4461
1649096700000|2022-04-04 18:25:00|10233.8|10229.8|10252.9|10248.9|10269.3|10265.3|10225.9|10221.9|8747
1649097000000|2022-04-04 18:30:00|10253.1|10249.1|10249.3|10245.3|10262.1|10258.1|10242.8|10238.8|1915
1649097300000|2022-04-04 18:35:00|10248.3|10244.3|10262.8|10258.8|10266.1|10262.1|10233.3|10229.3|1774
1649097600000|2022-04-04 18:40:00|10263|10259|10254.3|10250.3|10263|10259|10246.3|10242.3|668
1649097900000|2022-04-04 18:45:00|10255.3|10251.3|10256.8|10252.8|10264.3|10260.3|10245.3|10241.3|734
1649098200000|2022-04-04 18:50:00|10256.5|10252.5|10261|10257|10273.7|10269.7|10256.3|10252.3|660
1649098500000|2022-04-04 18:55:00|10260.5|10256.5|10265.7|10261.7|10279.7|10275.7|10259.5|10255.5|879
1649098800000|2022-04-04 19:00:00|10265.2|10261.2|10267.9|10263.9|10277.2|10273.2|10258.2|10254.2|341
1649099100000|2022-04-04 19:05:00|10267.7|10263.7|10271.9|10267.9|10277.4|10273.4|10267.7|10263.7|641
1649099400000|2022-04-04 19:10:00|10272.4|10268.4|10276.9|10272.9|10277.6|10273.6|10269.4|10265.4|340
1649099700000|2022-04-04 19:15:00|10276.4|10272.4|10268.6|10264.6|10277.4|10273.4|10268.6|10264.6|498
1649100000000|2022-04-04 19:20:00|10269.8|10265.8|10274.6|10270.6|10287.8|10283.8|10269.1|10265.1|418
1649100300000|2022-04-04 19:25:00|10277.5|10273.5|10310|10306|10311.5|10307.5|10275.9|10271.9|1183
1649100600000|2022-04-04 19:30:00|10309.3|10305.3|10305.8|10301.8|10311.8|10307.8|10299.1|10295.1|449
1649100900000|2022-04-04 19:35:00|10306.1|10302.1|10299.3|10295.3|10320.5|10316.5|10296.5|10292.5|498
1649101200000|2022-04-04 19:40:00|10299.6|10295.6|10291|10287|10305.3|10301.3|10284|10280|318
1649101500000|2022-04-04 19:45:00|10290.8|10286.8|10275|10271|10291.3|10287.3|10274|10270|482
1649101800000|2022-04-04 19:50:00|10275.3|10271.3|10282|10278|10286.5|10282.5|10271.3|10267.3|325
1649102100000|2022-04-04 19:55:00|10282.8|10278.8|10277.9|10273.9|10292.7|10288.7|10273|10269|586
1649102400000|2022-04-04 20:00:00|10278.4|10274.4|10289.6|10285.6|10292.6|10288.6|10275.9|10271.9|481
1649102700000|2022-04-04 20:05:00|10290.6|10286.6|10286.4|10282.4|10293.9|10289.9|10284.6|10280.6|138
1649103000000|2022-04-04 20:10:00|10286.9|10282.9|10286.9|10282.9|10292.1|10288.1|10281.4|10277.4|68
1649103300000|2022-04-04 20:15:00|10286.1|10282.1|10289.6|10285.6|10297.6|10293.6|10284.9|10280.9|97
1649103600000|2022-04-04 20:20:00|10289.4|10285.4|10298.8|10294.8|10303.1|10299.1|10289.1|10285.1|99
1649103900000|2022-04-04 20:25:00|10299.1|10295.1|10297.8|10293.8|10303.1|10299.1|10291.3|10287.3|154
1649104200000|2022-04-04 20:30:00|10298.3|10294.3|10297.8|10293.8|10302.8|10298.8|10292.3|10288.3|125
1649104500000|2022-04-04 20:35:00|10296.1|10292.1|10299.8|10295.8|10300.8|10296.8|10285.8|10281.8|170
1649104800000|2022-04-04 20:40:00|10299.6|10295.6|10292.5|10288.5|10310.3|10306.3|10292.5|10288.5|251
1649105100000|2022-04-04 20:45:00|10292.8|10288.8|10304.8|10300.8|10306.8|10302.8|10290.3|10286.3|193
1649105400000|2022-04-04 20:50:00|10304.3|10300.3|10302.2|10298.2|10308.3|10304.3|10291.8|10287.8|238
1649105700000|2022-04-04 20:55:00|10301.7|10297.7|10292.4|10288.4|10301.7|10297.7|10287.2|10283.2|273
1649109600000|2022-04-04 22:00:00|10293.5|10289.5|10291.5|10287.5|10302|10294.7|10287.2|10282|122
1649109900000|2022-04-04 22:05:00|10295|10285|10295.4|10291.4|10295.7|10291.7|10286.2|10281.7|69
1649110200000|2022-04-04 22:10:00|10295.7|10291.7|10391.9|10387.9|10417.2|10411.7|10295.7|10291.7|1028
1649110500000|2022-04-04 22:15:00|10391.7|10387.7|10368.4|10364.4|10392.2|10388.2|10362.9|10358.9|177
1649110800000|2022-04-04 22:20:00|10368.6|10364.6|10357.6|10353.6|10382.4|10378.4|10345.1|10341.1|167
1649111100000|2022-04-04 22:25:00|10356.9|10352.9|10357.6|10347.6|10363.9|10359.1|10350.4|10346.4|94
1649111400000|2022-04-04 22:30:00|10357.4|10347.4|10354.9|10350.9|10358.4|10353.6|10346.4|10338.9|118
1649111700000|2022-04-04 22:35:00|10355.4|10351.4|10370.3|10366.3|10373.8|10369.4|10352.9|10347.9|98
1649112000000|2022-04-04 22:40:00|10370.6|10366.6|10367.6|10363.6|10373.9|10369.9|10360.8|10354.3|74
1649112300000|2022-04-04 22:45:00|10367.8|10363.8|10397.6|10393.6|10402.6|10397.3|10365.3|10359.6|288
1649112600000|2022-04-04 22:50:00|10397.3|10393.3|10393.8|10389.8|10400.8|10396.8|10387.8|10382.3|109
1649112900000|2022-04-04 22:55:00|10393.3|10389.3|10397.6|10393.6|10405.3|10400.3|10373.3|10366.8|200
1649113200000|2022-04-04 23:00:00|10398.1|10394.1|10371.8|10367.8|10398.1|10394.1|10368.8|10360.6|118
1649113500000|2022-04-04 23:05:00|10374.5|10364.5|10376.3|10372.3|10379.8|10372.5|10366|10362|41
1649113800000|2022-04-04 23:10:00|10376|10372|10363.3|10359.3|10376.5|10372.5|10359.8|10355|94
1649114100000|2022-04-04 23:15:00|10363|10359|10361.7|10357.7|10365.5|10359.8|10359.5|10353|54
1649114400000|2022-04-04 23:20:00|10361.5|10357.5|10359.7|10355.7|10364|10359.5|10356.2|10352.2|54
1649114700000|2022-04-04 23:25:00|10360.2|10356.2|10361|10357|10364.7|10360|10359.2|10353.7|42
1649115000000|2022-04-04 23:30:00|10360|10356|10370.2|10360.2|10374.2|10370.2|10360|10356|89
1649115300000|2022-04-04 23:35:00|10369.7|10359.7|10379.7|10375.7|10385.7|10379.7|10363|10357.5|93
1649115600000|2022-04-04 23:40:00|10382.4|10372.4|10377.9|10373.9|10382.4|10373.9|10369.7|10365.7|41
1649115900000|2022-04-04 23:45:00|10378.4|10374.4|10363.4|10359.4|10378.9|10374.9|10363.4|10359.3|91
1649116200000|2022-04-04 23:50:00|10363.9|10359.9|10364.6|10354.6|10369.9|10365.9|10353.9|10349.4|132
1649116500000|2022-04-04 23:55:00|10363.9|10353.9|10354.6|10350.6|10365.6|10358.6|10354.6|10347.4|104
1649116800000|2022-04-05 00:00:00|10360.1|10350.1|10432|10428|10441.3|10435.3|10355.6|10347.6|1113
1649117100000|2022-04-05 00:05:00|10432.3|10428.3|10426.5|10422.5|10469.8|10465.8|10424.3|10420.3|853
1649117400000|2022-04-05 00:10:00|10424|10420|10411.5|10407.5|10428.5|10424.5|10408.3|10404.3|348
1649117700000|2022-04-05 00:15:00|10412|10408|10409|10405|10428.5|10424.5|10406.5|10402.5|358
1649118000000|2022-04-05 00:20:00|10409.5|10405.5|10408.5|10404.5|10416.2|10412.2|10396.5|10392.5|200
1649118300000|2022-04-05 00:25:00|10408.7|10404.7|10409.9|10405.9|10414.2|10410.2|10406|10402|96
1649118600000|2022-04-05 00:30:00|10410.4|10406.4|10420.9|10416.9|10428.2|10424.2|10407.9|10403.9|171
1649118900000|2022-04-05 00:35:00|10420.7|10416.7|10426.4|10422.4|10440.1|10436.1|10417.9|10413.9|219
1649119200000|2022-04-05 00:40:00|10426.6|10422.6|10441.9|10437.9|10455.1|10451.1|10426.6|10422.6|438
1649119500000|2022-04-05 00:45:00|10442.1|10438.1|10444.8|10440.8|10447.6|10443.6|10436.8|10432.8|185
1649119800000|2022-04-05 00:50:00|10444.6|10440.6|10448.3|10444.3|10455.8|10451.8|10439.3|10435.3|231
1649120100000|2022-04-05 00:55:00|10448.1|10444.1|10437.8|10433.8|10455.3|10451.3|10430.3|10426.3|280
1649120400000|2022-04-05 01:00:00|10437.6|10433.6|10469.3|10465.3|10471.8|10467.8|10430.3|10425.6|558
1649120700000|2022-04-05 01:05:00|10469.5|10465.5|10439.3|10435.3|10482.3|10478.3|10436.3|10432.3|572
1649121000000|2022-04-05 01:10:00|10439|10435|10423.6|10419.6|10443|10439|10415.8|10411.8|384
1649121300000|2022-04-05 01:15:00|10423.8|10419.8|10425.8|10421.8|10430.8|10426.8|10412.1|10408.1|271
1649121600000|2022-04-05 01:20:00|10426|10422|10420|10416|10440|10436|10419.5|10415.5|213
1649121900000|2022-04-05 01:25:00|10420.5|10416.5|10428.5|10424.5|10432.5|10428.5|10416.8|10412.8|114
1649122200000|2022-04-05 01:30:00|10428.2|10424.2|10425.9|10421.9|10430.7|10426.7|10420.9|10416.9|123
1649122500000|2022-04-05 01:35:00|10426.2|10422.2|10433.7|10429.7|10437.1|10433.1|10418.9|10414.9|146
1649122800000|2022-04-05 01:40:00|10434.2|10430.2|10418.6|10414.6|10434.2|10430.2|10412.7|10408.7|159
1649123100000|2022-04-05 01:45:00|10417.6|10413.6|10399.2|10395.2|10419.1|10415.1|10387.4|10383.4|539
1649123400000|2022-04-05 01:50:00|10397.7|10393.7|10409.2|10405.2|10411.2|10407.2|10396.2|10392.2|210
1649123700000|2022-04-05 01:55:00|10409.4|10405.4|10416.4|10412.4|10421.6|10417.6|10406.6|10402.6|208
1649124000000|2022-04-05 02:00:00|10416.9|10412.9|10413.6|10409.6|10428.9|10424.9|10411.7|10407.7|242
1649124300000|2022-04-05 02:05:00|10414.1|10410.1|10417.3|10413.3|10425.3|10421.3|10411.6|10407.6|149
1649124600000|2022-04-05 02:10:00|10417.1|10413.1|10405.1|10401.1|10420.6|10416.6|10401.1|10395.8|233
1649124900000|2022-04-05 02:15:00|10405.6|10401.6|10423.6|10419.6|10425.6|10421.6|10404.1|10400.1|135
1649125200000|2022-04-05 02:20:00|10423.8|10419.8|10449.5|10445.5|10449.5|10445.5|10423.6|10419.6|467
1649125500000|2022-04-05 02:25:00|10449.3|10445.3|10435|10431|10449.3|10445.3|10432.8|10428.8|221
1649125800000|2022-04-05 02:30:00|10435.3|10431.3|10420|10416|10437.5|10433.5|10415.5|10411.5|232
1649126100000|2022-04-05 02:35:00|10420.5|10416.5|10419.5|10415.5|10427.2|10423.2|10413.5|10409.5|292
1649126400000|2022-04-05 02:40:00|10418.5|10414.5|10417|10413|10423|10419|10406|10402|251
1649126700000|2022-04-05 02:45:00|10417.2|10413.2|10431.7|10427.7|10440|10436|10411.5|10407.5|274
1649127000000|2022-04-05 02:50:00|10431.9|10427.9|10419.4|10415.4|10435.7|10431.7|10417.2|10413.2|164
1649127300000|2022-04-05 02:55:00|10419.7|10415.7|10409.2|10405.2|10419.9|10415.9|10396.9|10392.9|344
1649127600000|2022-04-05 03:00:00|10408.4|10404.4|10400.7|10396.7|10408.9|10404.9|10396.9|10392.9|136
1649127900000|2022-04-05 03:05:00|10400.4|10396.4|10378.4|10374.4|10411.1|10407.1|10369.5|10365.5|702
1649128200000|2022-04-05 03:10:00|10377.4|10373.4|10376.4|10372.4|10386.4|10382.4|10374.2|10370.2|198
1649128500000|2022-04-05 03:15:00|10377|10373|10376.2|10372.2|10392.9|10388.9|10374.4|10370.4|172
1649128800000|2022-04-05 03:20:00|10376.4|10372.4|10388.4|10384.4|10388.9|10384.9|10370.9|10366.9|137
1649129100000|2022-04-05 03:25:00|10387.7|10383.7|10378.6|10374.6|10388.9|10384.9|10374.6|10370.6|91
1649129400000|2022-04-05 03:30:00|10378.4|10374.4|10376.1|10372.1|10379.1|10375.1|10364.9|10360.9|216
1649129700000|2022-04-05 03:35:00|10375.1|10371.1|10373.8|10369.8|10376.9|10372.9|10367.9|10363.9|128
1649130000000|2022-04-05 03:40:00|10372.1|10368.1|10381.1|10377.1|10390.3|10386.3|10371.8|10367.8|167
1649130300000|2022-04-05 03:45:00|10380.1|10376.1|10384.6|10380.6|10393.1|10389.1|10378.3|10374.3|198
1649130600000|2022-04-05 03:50:00|10385.8|10381.8|10384.3|10380.3|10391.8|10386.6|10382.6|10378.6|71
1649130900000|2022-04-05 03:55:00|10384.8|10380.8|10396.8|10392.8|10399.3|10395.3|10374.6|10370.6|152
1649131200000|2022-04-05 04:00:00|10396.5|10392.5|10394.8|10390.8|10399.3|10395.3|10394.3|10390.3|63
1649131500000|2022-04-05 04:05:00|10394.3|10390.3|10391|10387|10395.2|10391.2|10389.8|10385.8|41
1649131800000|2022-04-05 04:10:00|10391.7|10387.7|10373.5|10369.5|10394.5|10390.5|10370.5|10366.5|324
1649132100000|2022-04-05 04:15:00|10373.7|10369.7|10378.2|10374.2|10385.5|10381.5|10368.7|10364.7|155
1649132400000|2022-04-05 04:20:00|10378.4|10374.4|10380.7|10376.7|10381.9|10377.9|10375.2|10371.2|57
1649132700000|2022-04-05 04:25:00|10380.5|10376.5|10400.6|10396.6|10402.7|10398.7|10380.5|10376.5|283
1649133000000|2022-04-05 04:30:00|10400.9|10396.9|10395.6|10391.6|10405.9|10401.9|10392.1|10388.1|162
1649133300000|2022-04-05 04:35:00|10396.1|10392.1|10391.6|10387.6|10396.8|10392.8|10385.6|10381.6|96
1649133600000|2022-04-05 04:40:00|10391.3|10387.3|10395.1|10391.1|10398.6|10394.6|10390.6|10386.6|47
1649133900000|2022-04-05 04:45:00|10396.3|10392.3|10392.3|10388.3|10402.6|10398.6|10392.3|10388.3|58
1649134200000|2022-04-05 04:50:00|10392.1|10388.1|10382.1|10378.1|10392.8|10388.8|10376.1|10372.1|134
1649134500000|2022-04-05 04:55:00|10382.3|10378.3|10388.1|10384.1|10390.1|10386.1|10380.6|10376.6|86
1649134800000|2022-04-05 05:00:00|10388.6|10384.6|10378.6|10374.6|10400.8|10396.8|10377.5|10373.5|160
1649135100000|2022-04-05 05:05:00|10378.8|10374.8|10374.8|10370.8|10386.5|10381|10369.3|10365.3|202
1649135400000|2022-04-05 05:10:00|10375|10371|10377.8|10373.8|10381.3|10375.3|10371.5|10367.5|124
1649135700000|2022-04-05 05:15:00|10378|10374|10379|10375|10385|10381|10373.6|10369.6|85
1649136000000|2022-04-05 05:20:00|10378.8|10374.8|10370|10366|10380.3|10376.3|10359.8|10354|361
1649136300000|2022-04-05 05:25:00|10369.8|10365.8|10370.5|10366.5|10373.5|10369.5|10362.5|10358.5|86
1649136600000|2022-04-05 05:30:00|10370.3|10366.3|10359.3|10355.3|10373|10369|10358.5|10352.3|130
1649136900000|2022-04-05 05:35:00|10359.5|10355.5|10378.8|10374.8|10383.5|10379.5|10355.8|10351.8|312
1649137200000|2022-04-05 05:40:00|10378.3|10374.3|10384.3|10380.3|10395|10391|10375.3|10371.3|290
1649137500000|2022-04-05 05:45:00|10384|10380|10387.7|10383.7|10394|10390|10382|10378|200
1649137800000|2022-04-05 05:50:00|10387.2|10383.2|10398.7|10394.7|10402.5|10398.5|10386.7|10382.7|205
1649138100000|2022-04-05 05:55:00|10400|10396|10394.5|10390.5|10402.9|10398.9|10386.7|10382.7|129
1649138400000|2022-04-05 06:00:00|10394.2|10390.2|10427.6|10423.6|10436.4|10432.4|10393.2|10389.2|752
1649138700000|2022-04-05 06:05:00|10427.4|10423.4|10420.6|10416.6|10434.3|10430.3|10410.6|10406.6|281
1649139000000|2022-04-05 06:10:00|10420.9|10416.9|10437.6|10433.6|10438.3|10434.3|10409.9|10405.9|289
1649139300000|2022-04-05 06:15:00|10437.3|10433.3|10439.3|10435.3|10453.3|10448.6|10419.9|10415.9|441
1649139600000|2022-04-05 06:20:00|10440.8|10436.8|10423.3|10419.3|10444.6|10440.6|10416.8|10412.8|239
1649139900000|2022-04-05 06:25:00|10423.6|10419.6|10423.8|10419.8|10441.8|10435.5|10412.6|10408.6|458
1649140200000|2022-04-05 06:30:00|10423.7|10419.7|10429.3|10425.3|10437.8|10430.3|10412.5|10408.5|355
1649140500000|2022-04-05 06:35:00|10429.5|10425.5|10424.3|10420.3|10442|10438|10410.3|10406.3|271
1649140800000|2022-04-05 06:40:00|10423.7|10419.7|10431|10427|10436.3|10432.3|10419.8|10415.8|148
1649141100000|2022-04-05 06:45:00|10430.2|10426.2|10416|10412|10434.2|10430.2|10414.5|10410.5|165
1649141400000|2022-04-05 06:50:00|10417.2|10413.2|10421.2|10417.2|10436.9|10432.9|10413.8|10409.8|274
1649141700000|2022-04-05 06:55:00|10423.2|10419.2|10413.7|10409.7|10431.4|10427.4|10391.2|10387.2|636
1649142000000|2022-04-05 07:00:00|10414.2|10410.2|10385.7|10381.7|10414.9|10410.9|10382.4|10378.4|489
1649142300000|2022-04-05 07:05:00|10385.4|10381.4|10386.6|10382.6|10402.4|10398.4|10381.4|10377.4|452
1649142600000|2022-04-05 07:10:00|10385.7|10381.7|10337.5|10333.5|10385.7|10381.7|10324.2|10320.2|1463
1649142900000|2022-04-05 07:15:00|10337.2|10333.2|10350.2|10346.2|10356.3|10352.3|10321.3|10317.3|677
1649143200000|2022-04-05 07:20:00|10350.5|10346.5|10336.7|10332.7|10370.7|10366.7|10332.2|10328.2|467
1649143500000|2022-04-05 07:25:00|10336|10332|10329.9|10325.9|10341.7|10337.7|10315.7|10311.7|709
1649143800000|2022-04-05 07:30:00|10330.7|10326.7|10312.3|10308.3|10338.8|10334.8|10306.8|10302.8|690
1649144100000|2022-04-05 07:35:00|10311.8|10307.8|10330.8|10326.8|10354.2|10350.2|10310.1|10306.1|782
1649144400000|2022-04-05 07:40:00|10330.5|10326.5|10343|10339|10350.5|10346.5|10319.7|10315.7|592
1649144700000|2022-04-05 07:45:00|10343.2|10339.2|10367.7|10363.7|10380.4|10376.4|10335.7|10331.7|779
1649145000000|2022-04-05 07:50:00|10368.2|10364.2|10374.7|10370.7|10379.5|10373.2|10352.2|10348.2|592
1649145300000|2022-04-05 07:55:00|10375.9|10371.9|10340.4|10336.4|10381.2|10377.2|10331.7|10327.7|767
1649145600000|2022-04-05 08:00:00|10341.3|10337.3|10372.4|10368.4|10373.6|10369.6|10332.2|10328.2|651
1649145900000|2022-04-05 08:05:00|10372.6|10368.6|10390|10386|10395.8|10391.8|10359.6|10355.6|857
1649146200000|2022-04-05 08:10:00|10390.5|10386.5|10384.2|10380.2|10391.5|10387.5|10364.5|10360.5|555
1649146500000|2022-04-05 08:15:00|10384.5|10380.5|10365.2|10361.2|10395|10391|10363.4|10359.4|569
1649146800000|2022-04-05 08:20:00|10365.9|10361.9|10379.9|10375.9|10392.1|10388.1|10358.4|10354.4|565
1649147100000|2022-04-05 08:25:00|10378.9|10374.9|10349.1|10345.1|10379.4|10375.4|10340.8|10336.8|1213
1649147400000|2022-04-05 08:30:00|10345.1|10341.1|10319.8|10315.8|10348.1|10344.1|10286.7|10282.7|1698
1649147700000|2022-04-05 08:35:00|10320|10316|10323.7|10319.7|10328.7|10324.7|10305|10301|637
1649148000000|2022-04-05 08:40:00|10323.9|10319.9|10336.4|10332.4|10338.4|10334.4|10308.4|10304.4|438
1649148300000|2022-04-05 08:45:00|10336.2|10332.2|10384.1|10380.1|10389.3|10385.3|10336.2|10331.8|975
1649148600000|2022-04-05 08:50:00|10384.3|10380.3|10415.9|10411.9|10430.7|10426.7|10383.8|10379.8|1047
1649148900000|2022-04-05 08:55:00|10415.7|10411.7|10415.2|10411.2|10428.9|10424.9|10409.2|10405.2|615
1649149200000|2022-04-05 09:00:00|10415.7|10411.7|10419.8|10415.8|10425|10421|10391.1|10387.1|961
1649149500000|2022-04-05 09:05:00|10420.1|10416.1|10420.3|10416.3|10440.8|10436.8|10406.1|10402.1|1028
1649149800000|2022-04-05 09:10:00|10421.3|10417.3|10414.8|10410.8|10443.6|10439.6|10410.3|10406.3|759
1649150100000|2022-04-05 09:15:00|10413.8|10409.8|10423.1|10419.1|10441.2|10437.2|10413.2|10409.2|557
1649150400000|2022-04-05 09:20:00|10424.1|10420.1|10428|10424|10430.3|10426.3|10404.1|10400.1|525
1649150700000|2022-04-05 09:25:00|10428.5|10424.5|10411.4|10407.4|10428.5|10424.5|10409.4|10405.4|335
1649151000000|2022-04-05 09:30:00|10410.9|10406.9|10408.8|10404.8|10417.6|10413.6|10399.8|10395.8|356
1649151300000|2022-04-05 09:35:00|10409.1|10405.1|10403.1|10399.1|10412.3|10408.3|10397.3|10393.3|270
1649151600000|2022-04-05 09:40:00|10402.6|10398.6|10406.1|10402.1|10415.5|10411.5|10393|10389|527
1649151900000|2022-04-05 09:45:00|10406.6|10402.6|10362.1|10358.1|10419.5|10415.5|10356.3|10351.6|1170
1649152200000|2022-04-05 09:50:00|10361.6|10357.6|10369.5|10365.5|10386|10382|10356|10352|613
1649152500000|2022-04-05 09:55:00|10369|10365|10316.3|10312.3|10370.8|10366.8|10310.6|10306.6|892
1649152800000|2022-04-05 10:00:00|10316|10312|10302|10298|10325.5|10321.5|10276.8|10272.8|1685
1649153100000|2022-04-05 10:05:00|10301.6|10297.6|10331.7|10327.7|10333.2|10329.2|10286.8|10282.8|974
1649153400000|2022-04-05 10:10:00|10331.4|10327.4|10322.2|10318.2|10331.4|10327.4|10302|10298|734
1649153700000|2022-04-05 10:15:00|10322|10318|10330.9|10326.9|10332.7|10328.7|10311.5|10307.5|368
1649154000000|2022-04-05 10:20:00|10330.4|10326.4|10379.4|10375.4|10389.8|10385.8|10330.4|10326.4|1067
1649154300000|2022-04-05 10:25:00|10380.1|10376.1|10374.8|10370.8|10386.9|10382.9|10372.4|10368.4|510
1649154600000|2022-04-05 10:30:00|10374.3|10370.3|10362.8|10358.8|10384.8|10380.8|10348.3|10344.3|655
1649154900000|2022-04-05 10:35:00|10362.6|10358.6|10365.8|10361.8|10382.3|10378.3|10356.8|10352.8|465
1649155200000|2022-04-05 10:40:00|10365.3|10361.3|10356.8|10352.8|10378.3|10374.3|10347.6|10343.6|390
1649155500000|2022-04-05 10:45:00|10356.3|10352.3|10380.4|10376.4|10381.1|10377.1|10354.8|10350.8|389
1649155800000|2022-04-05 10:50:00|10380.1|10376.1|10391.4|10387.4|10398.6|10394.6|10359.9|10355.9|658
1649156100000|2022-04-05 10:55:00|10391.6|10387.6|10382.8|10378.8|10399.8|10395.8|10379.8|10375.8|355
1649156400000|2022-04-05 11:00:00|10384.3|10380.3|10379.9|10375.9|10391.3|10387.3|10374.3|10370.3|315
1649156700000|2022-04-05 11:05:00|10379.6|10375.6|10351.6|10347.6|10379.6|10375.6|10339.9|10335.9|710
1649157000000|2022-04-05 11:10:00|10351.9|10347.9|10350.7|10346.7|10357.7|10353.7|10320.2|10316.2|690
1649157300000|2022-04-05 11:15:00|10353.5|10349.5|10338|10334|10367.7|10363.7|10333.5|10329.5|511
1649157600000|2022-04-05 11:20:00|10337.8|10333.8|10322.5|10318.5|10339.5|10335.5|10300.9|10296.9|1097
1649157900000|2022-04-05 11:25:00|10321.1|10317.1|10318.8|10314.8|10321.5|10317.5|10305|10301|556
1649158200000|2022-04-05 11:30:00|10319|10315|10317.5|10313.5|10331|10327|10307.5|10303.5|493
1649158500000|2022-04-05 11:35:00|10317.8|10313.8|10317.6|10313.6|10326.4|10322.4|10309.5|10305.5|472
1649158800000|2022-04-05 11:40:00|10318.1|10314.1|10296.5|10292.5|10337.1|10333.1|10294|10290|868
1649159100000|2022-04-05 11:45:00|10296.3|10292.3|10311.7|10307.7|10315|10311|10294.5|10290.5|603
1649159400000|2022-04-05 11:50:00|10312.2|10308.2|10351.7|10347.7|10356.7|10352.7|10310.4|10306.4|1056
1649159700000|2022-04-05 11:55:00|10352.2|10348.2|10350.9|10346.9|10366.6|10362.6|10322.5|10318.5|1042
1649160000000|2022-04-05 12:00:00|10350.1|10346.1|10324.7|10320.7|10358.9|10354.9|10316.5|10312.5|899
1649160300000|2022-04-05 12:05:00|10324.2|10320.2|10310.9|10306.9|10344.4|10340.4|10307.9|10303.9|1381
1649160600000|2022-04-05 12:10:00|10311.4|10307.4|10304.9|10300.9|10323.9|10319.9|10276.2|10272.2|1493
1649160900000|2022-04-05 12:15:00|10305.1|10301.1|10312.9|10308.9|10322.2|10318.2|10286.7|10282.7|928
1649161200000|2022-04-05 12:20:00|10312.6|10308.6|10388.9|10384.9|10396.4|10392.4|10308.9|10304.9|2588
1649161500000|2022-04-05 12:25:00|10389.4|10385.4|10373.4|10369.4|10394.9|10390.9|10354|10350|2174
1649161800000|2022-04-05 12:30:00|10373.1|10369.1|10364.5|10360.5|10381.6|10377.6|10355.1|10351.1|931
1649162100000|2022-04-05 12:35:00|10364.8|10360.8|10366.6|10362.6|10371.6|10367.6|10342.8|10338.8|1075
1649162400000|2022-04-05 12:40:00|10366.1|10362.1|10395.4|10391.4|10409.9|10405.9|10366.1|10362.1|2530
1649162700000|2022-04-05 12:45:00|10395.9|10391.9|10407.3|10403.3|10411.8|10407.8|10373.5|10369.5|1540
1649163000000|2022-04-05 12:50:00|10407.6|10403.6|10405.1|10401.1|10433.6|10429.6|10401.8|10397.8|2318
1649163300000|2022-04-05 12:55:00|10404.3|10400.3|10430.2|10426.2|10434.3|10430.3|10403.1|10399.1|1329
1649163600000|2022-04-05 13:00:00|10429.2|10425.2|10360.2|10356.2|10431.5|10427.5|10352.2|10348.2|2869
1649163900000|2022-04-05 13:05:00|10362.3|10352.3|10355|10351|10380.2|10376.2|10333.5|10329.5|1842
1649164200000|2022-04-05 13:10:00|10354.5|10350.5|10326|10322|10367.7|10363.7|10319.1|10315.1|1609
1649164500000|2022-04-05 13:15:00|10324.2|10320.2|10334|10330|10334.4|10330.4|10296.4|10292.4|1761
1649164800000|2022-04-05 13:20:00|10334.2|10330.2|10327.2|10323.2|10343|10339|10326.3|10322.3|989
1649165100000|2022-04-05 13:25:00|10327|10323|10330.5|10326.5|10339.2|10335.2|10306.6|10302.6|1183
1649165400000|2022-04-05 13:30:00|10330.7|10326.7|10372.7|10368.7|10374|10370|10315.3|10311.3|2152
1649165700000|2022-04-05 13:35:00|10373|10369|10374.7|10370.7|10390.5|10386.5|10363.5|10359.5|1934
1649166000000|2022-04-05 13:40:00|10374.3|10370.3|10383.4|10379.4|10388.8|10384.8|10352.6|10348.6|1339
1649166300000|2022-04-05 13:45:00|10383.6|10379.6|10358.5|10354.5|10384.3|10380.3|10352.8|10348.8|1496
1649166600000|2022-04-05 13:50:00|10359|10355|10345.8|10341.8|10368.8|10364.8|10340.8|10336.8|1073
1649166900000|2022-04-05 13:55:00|10346|10342|10340.1|10336.1|10354.6|10350.6|10328.9|10324.9|1330
1649167200000|2022-04-05 14:00:00|10336.9|10332.9|10309.6|10305.6|10338.1|10334.1|10308.9|10304.9|1578
1649167500000|2022-04-05 14:05:00|10309.4|10305.4|10253.7|10249.7|10323.6|10319.6|10240.1|10236.1|4951
1649167800000|2022-04-05 14:10:00|10254.2|10250.2|10291|10287|10314.5|10310.5|10241.8|10237.8|2824
1649168100000|2022-04-05 14:15:00|10289.5|10285.5|10280.6|10276.6|10308|10304|10261.5|10257.5|2218
1649168400000|2022-04-05 14:20:00|10280.4|10276.4|10284.5|10280.5|10296|10292|10260.4|10256.4|1590
1649168700000|2022-04-05 14:25:00|10284.7|10280.7|10309.3|10305.3|10315.3|10311.3|10275|10271|1525
1649169000000|2022-04-05 14:30:00|10307.3|10303.3|10272.6|10268.6|10310.8|10306.8|10269.9|10265.9|1470
1649169300000|2022-04-05 14:35:00|10272.9|10268.9|10249.6|10245.6|10278.4|10274.4|10239.3|10235.3|2362
1649169600000|2022-04-05 14:40:00|10249.1|10245.1|10137.1|10133.1|10254.6|10250.6|10126.4|10119.7|5874
1649169900000|2022-04-05 14:45:00|10137.8|10133.8|10189.2|10185.2|10196.5|10192.5|10117.7|10113.7|4639
1649170200000|2022-04-05 14:50:00|10189|10185|10192.4|10188.4|10211.5|10207.5|10178.5|10174.5|1952
1649170500000|2022-04-05 14:55:00|10192.9|10188.9|10172.4|10168.4|10192.9|10188.9|10159.2|10155.2|1787
1649170800000|2022-04-05 15:00:00|10175|10171|10197.9|10193.9|10205.4|10201.4|10160|10156|1840
1649171100000|2022-04-05 15:05:00|10197.4|10193.4|10222|10218|10231.7|10227.7|10197.3|10192.1|1887
1649171400000|2022-04-05 15:10:00|10222.2|10218.2|10246.7|10242.7|10252.2|10248.2|10185.3|10181.3|2507
1649171700000|2022-04-05 15:15:00|10247|10243|10293.5|10289.5|10301|10297|10245.7|10241.7|3498
1649172000000|2022-04-05 15:20:00|10293|10289|10244.1|10240.1|10294|10290|10244.1|10240.1|1902
1649172300000|2022-04-05 15:25:00|10243.9|10239.9|10213.8|10209.8|10267.2|10263.2|10204.1|10200.1|3043
1649172600000|2022-04-05 15:30:00|10213.5|10209.5|10227.5|10223.5|10234.9|10230.9|10202.6|10198.6|1697
1649172900000|2022-04-05 15:35:00|10226.5|10222.5|10252.4|10248.4|10254.4|10250.4|10222.5|10218.5|1463
1649173200000|2022-04-05 15:40:00|10252.8|10248.8|10189|10185|10263.3|10259.3|10185.9|10181.9|2573
1649173500000|2022-04-05 15:45:00|10189.6|10185.6|10225.5|10221.5|10229.5|10225.5|10184.9|10180.9|1846
1649173800000|2022-04-05 15:50:00|10224.2|10220.2|10195.1|10191.1|10225.5|10221.5|10192.6|10188.6|1030
1649174100000|2022-04-05 15:55:00|10194.8|10190.8|10193.3|10189.3|10204|10200|10184.8|10180.8|902
1649174400000|2022-04-05 16:00:00|10193.1|10189.1|10211.3|10207.3|10235|10231|10189.8|10185.8|1305
1649174700000|2022-04-05 16:05:00|10211|10207|10220|10216|10223.5|10219.5|10196.5|10192.5|695
1649175000000|2022-04-05 16:10:00|10219.8|10215.8|10235.5|10231.5|10242.9|10238.9|10219|10215|746
1649175300000|2022-04-05 16:15:00|10235.3|10231.3|10248.8|10244.8|10250.1|10246.1|10231.2|10227.2|835
1649175600000|2022-04-05 16:20:00|10249.3|10245.3|10224.7|10220.7|10250.8|10246.8|10222.5|10218.5|777
1649175900000|2022-04-05 16:25:00|10223.5|10219.5|10211|10207|10240.4|10236.4|10209.2|10205.2|1280
1649176200000|2022-04-05 16:30:00|10210.5|10206.5|10186.9|10182.9|10211.5|10207.5|10182.2|10176.5|1449
1649176500000|2022-04-05 16:35:00|10186.5|10182.5|10192.2|10188.2|10213.3|10209.3|10184.4|10180.4|753
1649176800000|2022-04-05 16:40:00|10191.9|10187.9|10220.3|10216.3|10225.8|10221.8|10188.9|10184.9|702
1649177100000|2022-04-05 16:45:00|10220.8|10216.8|10223.8|10219.8|10229.8|10225.8|10213.4|10209.4|575
1649177400000|2022-04-05 16:50:00|10223.6|10219.6|10213.9|10209.9|10228.9|10224.9|10210.6|10206.6|654
1649177700000|2022-04-05 16:55:00|10214.4|10210.4|10214.9|10210.9|10233.3|10229.3|10204.4|10200.4|1244
1649178000000|2022-04-05 17:00:00|10215.3|10211.3|10279.8|10275.8|10281.8|10277.8|10213.9|10209.9|1260
1649178300000|2022-04-05 17:05:00|10279.6|10275.6|10291.6|10287.6|10316|10312|10277.1|10273.1|2332
1649178600000|2022-04-05 17:10:00|10291.8|10287.8|10272.5|10268.5|10304|10300|10269.2|10265.2|1138
1649178900000|2022-04-05 17:15:00|10272.7|10268.7|10291.4|10287.4|10292.6|10288.6|10269.2|10265.2|919
1649179200000|2022-04-05 17:20:00|10295.6|10291.6|10282.2|10278.2|10296.4|10292.4|10262.2|10258.2|803
1649179500000|2022-04-05 17:25:00|10283.2|10279.2|10283|10279|10290.9|10286.9|10275.2|10271.2|545
1649179800000|2022-04-05 17:30:00|10283.2|10279.2|10286.7|10282.7|10291.7|10287.7|10275|10271|532
1649180100000|2022-04-05 17:35:00|10286.4|10282.4|10277.5|10273.5|10290.7|10286.7|10275.2|10271.2|724
1649180400000|2022-04-05 17:40:00|10277.7|10273.7|10221.8|10217.8|10280.7|10276.7|10221.3|10217.3|1589
1649180700000|2022-04-05 17:45:00|10221.6|10217.6|10218.3|10214.3|10237.8|10233.8|10204.5|10200.5|1790
1649181000000|2022-04-05 17:50:00|10217.3|10213.3|10207.8|10203.8|10226.7|10222.7|10205.8|10201.8|629
1649181300000|2022-04-05 17:55:00|10208.3|10204.3|10231.5|10227.5|10237.7|10233.7|10204.8|10200.8|1472
1649181600000|2022-04-05 18:00:00|10231.2|10227.2|10216.3|10212.3|10251.3|10247.3|10213.3|10209.3|1127
1649181900000|2022-04-05 18:05:00|10215.8|10211.8|10225.5|10221.5|10225.5|10221.5|10188.1|10184.1|2436
1649182200000|2022-04-05 18:10:00|10225.8|10221.8|10212.8|10208.8|10230.9|10226.9|10209.6|10205.6|1648
1649182500000|2022-04-05 18:15:00|10211.9|10207.9|10217.1|10213.1|10246.2|10242.2|10208.6|10204.6|2340
1649182800000|2022-04-05 18:20:00|10218|10214|10192.5|10188.5|10231.6|10227.6|10185.7|10181.7|2698
1649183100000|2022-04-05 18:25:00|10191.8|10187.8|10126.9|10122.9|10202.3|10198.3|10100.8|10096.8|9114
1649183400000|2022-04-05 18:30:00|10128.4|10124.4|10123.5|10119.5|10133.9|10129.9|10106.7|10102.7|2666
1649183700000|2022-04-05 18:35:00|10123|10119|10084.5|10080.5|10125.4|10121.4|10076.4|10072.4|2243
1649184000000|2022-04-05 18:40:00|10086.3|10082.3|10092.7|10088.7|10108.2|10104.2|10083.7|10079.7|985
1649184300000|2022-04-05 18:45:00|10092.4|10088.4|10101.9|10097.9|10115.4|10111.4|10092.4|10088.4|736
1649184600000|2022-04-05 18:50:00|10101.6|10097.6|10103.1|10099.1|10108.9|10104.9|10093.6|10089.6|433
1649184900000|2022-04-05 18:55:00|10103.4|10099.4|10105.1|10101.1|10115.8|10111.8|10098.8|10094.8|387
1649185200000|2022-04-05 19:00:00|10105.3|10101.3|10091.1|10087.1|10107.8|10103.8|10089.1|10085.1|344
1649185500000|2022-04-05 19:05:00|10090.8|10086.8|10064.1|10060.1|10092.6|10086.8|10043.2|10038|1744
1649185800000|2022-04-05 19:10:00|10063.9|10059.9|10044.5|10040.5|10065.9|10061.9|10041|10037|775
1649186100000|2022-04-05 19:15:00|10045|10041|10036|10032|10052.5|10048.5|10026.5|10022.5|1364
1649186400000|2022-04-05 19:20:00|10036.2|10032.2|10012.2|10008.2|10036.2|10032.2|10001.5|9997.5|1473
1649186700000|2022-04-05 19:25:00|10013.7|10009.7|10015.9|10011.9|10028.9|10024.9|10004|10000|906
1649187000000|2022-04-05 19:30:00|10015|10011|9986.5|9982.5|10015|10011|9986.2|9982.2|982
1649187300000|2022-04-05 19:35:00|9986.2|9982.2|9978.9|9974.9|9991.2|9987.2|9955|9951|1279
1649187600000|2022-04-05 19:40:00|9978.3|9974.3|9972.9|9968.9|9982.4|9978.4|9969.4|9965.4|636
1649187900000|2022-04-05 19:45:00|9973.4|9969.4|9938.4|9934.4|9975.8|9969.4|9934.1|9930.1|1659
1649188200000|2022-04-05 19:50:00|9938|9934|9946.9|9942.9|9951.9|9947.9|9922.2|9918.2|1407
1649188500000|2022-04-05 19:55:00|9946.6|9942.6|9956.7|9952.7|9964.4|9960.4|9941.9|9937.9|1288
1649188800000|2022-04-05 20:00:00|9957.3|9953.3|9979.6|9975.6|9980.9|9976.9|9954.4|9950.4|622
1649189100000|2022-04-05 20:05:00|9979.2|9975.2|9978.4|9974.4|9984.4|9980.4|9975.9|9971.9|194
1649189400000|2022-04-05 20:10:00|9978.1|9974.1|10007.5|10003.5|10008|10004|9977.9|9973.9|404
1649189700000|2022-04-05 20:15:00|10007.7|10003.7|9993.3|9989.3|10011.8|10007.8|9989.1|9985.1|423
1649190000000|2022-04-05 20:20:00|9992.8|9988.8|10005.3|10001.3|10007.3|10003.3|9991.1|9986.7|349
1649190300000|2022-04-05 20:25:00|10004.8|10000.8|10017.8|10007.8|10021.3|10016.7|9992.4|9988.4|516
1649190600000|2022-04-05 20:30:00|10015.8|10011.8|10007.8|10003.8|10030|10023.7|9998.3|9992.8|493
1649190900000|2022-04-05 20:35:00|10007.3|10003.3|10007.5|10003.5|10014.5|10010.5|9996.3|9992.3|294
1649191200000|2022-04-05 20:40:00|10007.3|10003.3|10013.3|10009.3|10016.3|10012.3|10002.3|9998.3|220
1649191500000|2022-04-05 20:45:00|10013.7|10009.7|10013.5|10009.5|10019.2|10015.2|9997.2|9993.2|285
1649191800000|2022-04-05 20:50:00|10013|10009|10044.4|10040.4|10047.2|10043.2|10012.7|10008.7|332
1649192100000|2022-04-05 20:55:00|10045.1|10041.1|10068.9|10058.9|10070.6|10065.4|10043.2|10039.2|445
1649196000000|2022-04-05 22:00:00|10053.7|10043.7|10064.7|10060.7|10081.9|10074.9|10053.7|10043.7|260
1649196300000|2022-04-05 22:05:00|10064.5|10060.5|10080.4|10076.4|10104.4|10097.4|10064.5|10060.5|356
1649196600000|2022-04-05 22:10:00|10080.9|10076.9|10077.3|10067.3|10080.9|10076.9|10071.7|10063.9|61
1649196900000|2022-04-05 22:15:00|10075.7|10065.7|10064.7|10060.7|10075.7|10068.4|10063.4|10056.7|50
1649197200000|2022-04-05 22:20:00|10064.1|10060.1|10050.4|10046.4|10064.6|10060.6|10034.4|10027.4|235
1649197500000|2022-04-05 22:25:00|10049.9|10045.9|10049.9|10045.9|10056.7|10050.2|10044.4|10037.9|57
1649197800000|2022-04-05 22:30:00|10049.7|10045.7|10037.2|10033.2|10049.7|10045.7|10028.9|10022.4|159
1649198100000|2022-04-05 22:35:00|10037.7|10033.7|10031.7|10027.7|10042.2|10033.7|10027.7|10020.6|69
1649198400000|2022-04-05 22:40:00|10034.2|10024.2|10036.2|10032.2|10052.4|10045.7|10022.9|10015.9|177
1649198700000|2022-04-05 22:45:00|10035.8|10031.8|10041|10037|10044.5|10038.1|10035.2|10031.2|30
1649199000000|2022-04-05 22:50:00|10040.7|10036.7|10029.1|10025.1|10041.7|10036.7|10026.6|10022.6|43
1649199300000|2022-04-05 22:55:00|10026.6|10022.6|10011.2|10007.2|10027.1|10023.1|10008.3|10003|175
1649199600000|2022-04-05 23:00:00|10013.7|10003.7|10017.4|10007.4|10027.4|10021.1|10003.7|9998.7|166
1649199900000|2022-04-05 23:05:00|10017.7|10007.7|10022.4|10018.4|10033.4|10023.9|10012.7|10007.7|59
1649200200000|2022-04-05 23:10:00|10022.2|10018.2|10012.6|10008.6|10026|10019.2|10008.2|10001|72
1649200500000|2022-04-05 23:15:00|10013.7|10009.7|10018.3|10014.3|10022.1|10015.8|10008.2|10001.2|48
1649200800000|2022-04-05 23:20:00|10019.3|10015.3|10026.3|10022.3|10027.7|10022.3|10016.8|10012.1|34
1649201100000|2022-04-05 23:25:00|10025.8|10021.8|10030.3|10026.3|10036.7|10032.7|10023.1|10017.8|82
1649201400000|2022-04-05 23:30:00|10030.1|10026.1|10028.5|10024.5|10033.4|10026.8|10024.5|10019.5|54
1649201700000|2022-04-05 23:35:00|10028.1|10024.1|10024.8|10020.8|10032.6|10028.1|10018|10014|78
1649202000000|2022-04-05 23:40:00|10025|10021|10022.5|10018.5|10025.5|10021.5|10006.6|10002.1|152
1649202300000|2022-04-05 23:45:00|10022.7|10018.7|10024.5|10020.5|10027.5|10020.5|10010.2|10004.4|50
1649202600000|2022-04-05 23:50:00|10024.2|10020.2|10029|10025|10031|10027|10020|10013|45
1649202900000|2022-04-05 23:55:00|10025|10021|10038|10034|10043.3|10038.3|10018.6|10012.4|125
1649203200000|2022-04-06 00:00:00|10037.7|10033.7|10017.8|10013.8|10051.2|10045.7|9975.5|9968.1|1083
1649203500000|2022-04-06 00:05:00|10018.1|10014.1|10054.6|10050.6|10059|10053.9|10016.6|10012.6|448
1649203800000|2022-04-06 00:10:00|10054.9|10050.9|10000.7|9996.7|10063.4|10059.4|9994.7|9988.9|608
1649204100000|2022-04-06 00:15:00|10000.2|9996.2|9998.4|9994.4|10021.1|10015.1|9985.7|9979.7|562
1649204400000|2022-04-06 00:20:00|9997.4|9993.4|10020.9|10016.9|10023.9|10019.9|9994.9|9990.8|230
1649204700000|2022-04-06 00:25:00|10021.1|10017.1|10038.6|10034.6|10039.4|10035.4|10021.1|10017.1|249
1649205000000|2022-04-06 00:30:00|10038.9|10034.9|10052.6|10048.6|10055.1|10051.1|10035.1|10031.1|271
1649205300000|2022-04-06 00:35:00|10052.4|10048.4|10038.3|10034.3|10052.4|10048.4|10038.3|10034.3|176
1649205600000|2022-04-06 00:40:00|10038.5|10034.5|10048|10044|10052.3|10048.3|10038.5|10034.5|110
1649205900000|2022-04-06 00:45:00|10048.3|10044.3|10054|10050|10059.8|10055|10047.8|10043.8|144
1649206200000|2022-04-06 00:50:00|10053.7|10049.7|10049.7|10045.7|10053.7|10049.7|10025.7|10021.7|331
1649206500000|2022-04-06 00:55:00|10049.4|10045.4|10052.7|10048.7|10059.9|10055.9|10035.9|10031.9|315
1649206800000|2022-04-06 01:00:00|10053.2|10049.2|10047.9|10043.9|10063.3|10058.9|10013.9|10008.9|1219
1649207100000|2022-04-06 01:05:00|10047.6|10043.6|10061.5|10057.5|10074.5|10068.5|10042.6|10035.6|1229
1649207400000|2022-04-06 01:10:00|10062.3|10058.3|10077.3|10073.3|10084|10080|10059.2|10052|518
1649207700000|2022-04-06 01:15:00|10077.1|10073.1|10103.8|10099.8|10104.1|10100.1|10064.1|10060.1|564
1649208000000|2022-04-06 01:20:00|10103.6|10099.6|10092.6|10088.6|10103.6|10099.6|10079.9|10075.8|535
1649208300000|2022-04-06 01:25:00|10093.6|10089.6|10083.6|10079.6|10103.1|10099.1|10077.8|10073.8|302
1649208600000|2022-04-06 01:30:00|10086.8|10076.8|10085|10081|10094.6|10090.6|10070.9|10066.9|235
1649208900000|2022-04-06 01:35:00|10085.7|10081.7|10086.9|10082.9|10102.3|10096.8|10074|10070|426
1649209200000|2022-04-06 01:40:00|10086.6|10082.6|10068.3|10064.3|10095|10087.8|10061.9|10057.6|351
1649209500000|2022-04-06 01:45:00|10068.6|10064.6|10066.1|10062.1|10074.8|10069.7|10055.7|10051.7|336
1649209800000|2022-04-06 01:50:00|10068.5|10064.5|10081.8|10077.8|10088.3|10082.3|10057|10051.8|351
1649210100000|2022-04-06 01:55:00|10082|10078|10089.8|10085.8|10091.8|10087.8|10079.7|10074.7|219
1649210400000|2022-04-06 02:00:00|10090.8|10086.8|10101.3|10097.3|10101.8|10097.8|10087.8|10083.3|394
1649210700000|2022-04-06 02:05:00|10099.6|10095.6|10091.9|10087.9|10106.3|10102.3|10089.6|10085.6|293
1649211000000|2022-04-06 02:10:00|10091.6|10087.6|10103.8|10099.8|10120.8|10116.8|10089.1|10085.1|475
1649211300000|2022-04-06 02:15:00|10103.4|10099.4|10106.8|10102.8|10108.5|10104.5|10098.1|10094.1|123
1649211600000|2022-04-06 02:20:00|10106.5|10102.5|10093.8|10089.8|10109.3|10105.3|10091.5|10087.5|146
1649211900000|2022-04-06 02:25:00|10093.5|10089.5|10093.5|10089.5|10095.8|10091.8|10089|10085|162
1649212200000|2022-04-06 02:30:00|10093|10089|10099.7|10095.7|10105|10101|10085.8|10081.8|270
1649212500000|2022-04-06 02:35:00|10100|10096|10119.5|10115.5|10119.5|10115.5|10097.3|10093.3|343
1649212800000|2022-04-06 02:40:00|10118.2|10114.2|10131.7|10127.7|10138.9|10134.9|10106.7|10102.7|773
1649213100000|2022-04-06 02:45:00|10131.9|10127.9|10143.7|10139.7|10146.4|10142.4|10127.4|10123.4|497
1649213400000|2022-04-06 02:50:00|10144.2|10140.2|10123.5|10119.5|10144.7|10140.7|10121.7|10117|631
1649213700000|2022-04-06 02:55:00|10123.7|10119.7|10112.4|10108.4|10131.4|10127.4|10094.2|10090.2|965
1649214000000|2022-04-06 03:00:00|10112.9|10108.9|10114.6|10110.6|10123.2|10119.2|10101.4|10097.4|327
1649214300000|2022-04-06 03:05:00|10115.7|10111.7|10115.6|10111.6|10129.9|10125.9|10109.7|10105.6|311
1649214600000|2022-04-06 03:10:00|10116.7|10112.7|10108.6|10104.6|10124.4|10120.4|10099.5|10095.5|136
1649214900000|2022-04-06 03:15:00|10109.1|10105.1|10120.9|10116.9|10125.4|10121.4|10109.1|10105.1|83
1649215200000|2022-04-06 03:20:00|10121.4|10117.4|10132.1|10128.1|10140.9|10136.9|10121.4|10117.4|277
1649215500000|2022-04-06 03:25:00|10132.5|10128.5|10124.6|10120.6|10139.6|10135.6|10124.1|10120.1|119
1649215800000|2022-04-06 03:30:00|10124.8|10120.8|10130.3|10126.3|10133|10129|10121.1|10117.1|93
1649216100000|2022-04-06 03:35:00|10130|10126|10121.6|10117.6|10130.3|10126.3|10118.9|10114.9|88
1649216400000|2022-04-06 03:40:00|10121.8|10117.8|10124.3|10120.3|10128.5|10124.5|10110.1|10106.1|146
1649216700000|2022-04-06 03:45:00|10123.5|10119.5|10125.8|10121.8|10128.3|10124.3|10123|10119|66
1649217000000|2022-04-06 03:50:00|10126|10122|10127.5|10123.5|10134.2|10130.2|10124.2|10120.2|136
1649217300000|2022-04-06 03:55:00|10126.7|10122.7|10119.2|10115.2|10127.2|10123.2|10118.5|10114.5|66
1649217600000|2022-04-06 04:00:00|10119.7|10115.7|10115.2|10111.2|10125.5|10121.5|10114.5|10110.5|135
1649217900000|2022-04-06 04:05:00|10115.5|10111.5|10115.5|10111.5|10121.3|10117.3|10109.5|10105.5|127
1649218200000|2022-04-06 04:10:00|10115.2|10111.2|10130.2|10126.2|10130.2|10126.2|10113.2|10109.2|108
1649218500000|2022-04-06 04:15:00|10130|10126|10141.1|10137.1|10144.1|10140.1|10127.7|10123.7|233
1649218800000|2022-04-06 04:20:00|10141.4|10137.4|10127.6|10123.6|10141.4|10137.4|10124.6|10120.6|114
1649219100000|2022-04-06 04:25:00|10127.4|10123.4|10126.6|10122.6|10131.1|10127.1|10116.9|10112.9|98
1649219400000|2022-04-06 04:30:00|10126.1|10122.1|10118.6|10114.6|10126.1|10122.1|10107.6|10103.6|162
1649219700000|2022-04-06 04:35:00|10118.8|10114.8|10128.8|10124.8|10128.8|10124.8|10118.3|10114.3|74
1649220000000|2022-04-06 04:40:00|10129|10125|10137.1|10133.1|10138.8|10134.8|10125.6|10121.6|109
1649220300000|2022-04-06 04:45:00|10137.4|10133.4|10129.3|10125.3|10141.6|10137.6|10127.6|10123.6|140
1649220600000|2022-04-06 04:50:00|10128.2|10124.2|10132.6|10128.6|10132.6|10128.6|10124.8|10120.8|70
1649220900000|2022-04-06 04:55:00|10132.8|10128.8|10125|10121|10136.6|10132.6|10123.3|10119.3|82
1649221200000|2022-04-06 05:00:00|10124.8|10120.8|10123.3|10119.3|10128|10124|10121.3|10117.3|59
1649221500000|2022-04-06 05:05:00|10122.8|10118.8|10117.3|10113.3|10126|10122|10115.3|10111.3|68
1649221800000|2022-04-06 05:10:00|10116.8|10112.8|10103.6|10099.6|10119.5|10115.5|10099.8|10095.8|229
1649222100000|2022-04-06 05:15:00|10103|10099|10112.7|10108.7|10123.2|10119.2|10099.1|10095.1|246
1649222400000|2022-04-06 05:20:00|10113.2|10109.2|10124.4|10120.4|10124.4|10120.4|10112.2|10108.2|105
1649222700000|2022-04-06 05:25:00|10123.1|10119.1|10123.9|10119.9|10130.4|10126.4|10118.5|10114.5|106
1649223000000|2022-04-06 05:30:00|10124.2|10120.2|10134.1|10130.1|10140.4|10136.4|10123.5|10118.1|325
1649223300000|2022-04-06 05:35:00|10137.3|10127.3|10142.6|10138.6|10152.1|10148.1|10134.6|10127.3|368
1649223600000|2022-04-06 05:40:00|10143.5|10139.5|10149.1|10145.1|10149.1|10145.1|10140.6|10136.6|135
1649223900000|2022-04-06 05:45:00|10149.3|10145.3|10173.8|10169.8|10180.1|10176.1|10147.8|10143.8|887
1649224200000|2022-04-06 05:50:00|10173.5|10169.5|10156.3|10152.3|10177.8|10173.3|10156.1|10152.1|279
1649224500000|2022-04-06 05:55:00|10156.8|10152.8|10147|10143|10168.2|10164.2|10145|10141|253
1649224800000|2022-04-06 06:00:00|10145.7|10141.7|10152.4|10148.4|10167.9|10163.8|10135.7|10131.3|771
1649225100000|2022-04-06 06:05:00|10152.2|10148.2|10141.9|10137.9|10161.9|10157.9|10135.6|10131.2|603
1649225400000|2022-04-06 06:10:00|10141.6|10137.6|10146.6|10142.6|10159.1|10154.6|10138.6|10134.6|232
1649225700000|2022-04-06 06:15:00|10146.4|10142.4|10152.9|10148.9|10160.6|10156.6|10146.1|10142.1|206
1649226000000|2022-04-06 06:20:00|10152.5|10148.5|10160.9|10156.9|10168.2|10163.4|10152.5|10148.5|174
1649226300000|2022-04-06 06:25:00|10161.9|10157.9|10157.1|10153.1|10164.4|10160.4|10146.7|10142.7|229
1649226600000|2022-04-06 06:30:00|10156.1|10152.1|10147.6|10143.6|10160.4|10156.4|10140.1|10136.1|293
1649226900000|2022-04-06 06:35:00|10147.9|10143.9|10145.6|10141.6|10150.1|10146.1|10128.9|10124.9|363
1649227200000|2022-04-06 06:40:00|10145.1|10141.1|10139.6|10135.6|10155.6|10151.6|10137.9|10133.9|387
1649227500000|2022-04-06 06:45:00|10139.9|10135.9|10160.9|10156.9|10161.9|10157.9|10135.2|10131.2|343
1649227800000|2022-04-06 06:50:00|10160.6|10156.6|10156.8|10152.8|10164.6|10160.6|10134.9|10130.9|513
1649228100000|2022-04-06 06:55:00|10157.1|10153.1|10144.8|10140.8|10158.8|10154.8|10142.1|10138.1|182
1649228400000|2022-04-06 07:00:00|10145.1|10141.1|10140.7|10136.7|10165.7|10161.7|10135.4|10131.4|530
1649228700000|2022-04-06 07:05:00|10140.9|10136.9|10139.3|10135.3|10141.2|10137.2|10109.4|10104.8|979
1649229000000|2022-04-06 07:10:00|10139.1|10135.1|10124.6|10120.6|10142.1|10138.1|10115.4|10111.4|658
1649229300000|2022-04-06 07:15:00|10124.4|10120.4|10121.7|10117.7|10131.5|10127.5|10118.5|10114.5|270
1649229600000|2022-04-06 07:20:00|10120.8|10116.8|10113.9|10109.9|10131.5|10127.5|10102.3|10098.3|494
1649229900000|2022-04-06 07:25:00|10114.2|10110.2|10123.1|10119.1|10131.3|10127.3|10102.5|10098|367
1649230200000|2022-04-06 07:30:00|10124.3|10120.3|10173|10169|10173.3|10169.3|10122.4|10118.4|1471
1649230500000|2022-04-06 07:35:00|10172.8|10168.8|10174.7|10170.7|10183.6|10178.6|10160.5|10156.5|1175
1649230800000|2022-04-06 07:40:00|10174.9|10170.9|10203.4|10199.4|10214|10210|10168.9|10164.9|899
1649231100000|2022-04-06 07:45:00|10203.9|10199.9|10200.4|10196.4|10223.9|10219.9|10198.4|10194.4|966
1649231400000|2022-04-06 07:50:00|10200.6|10196.6|10196.9|10192.9|10208.4|10204.4|10179.4|10175.4|782
1649231700000|2022-04-06 07:55:00|10197.1|10193.1|10206.8|10202.8|10208.8|10204.8|10178.4|10174.4|614
1649232000000|2022-04-06 08:00:00|10216.4|10212.4|10233.2|10229.2|10237.3|10233.3|10213.3|10209.3|1153
1649232300000|2022-04-06 08:05:00|10233.7|10229.7|10241.9|10237.9|10255.3|10251.3|10222.9|10218.9|999
1649232600000|2022-04-06 08:10:00|10242.4|10238.4|10233.7|10229.7|10250.2|10246.2|10229.7|10225.7|618
1649232900000|2022-04-06 08:15:00|10233.9|10229.9|10230.9|10226.9|10237.2|10233.2|10224.1|10220.1|645
1649233200000|2022-04-06 08:20:00|10231.8|10227.8|10257.3|10253.3|10262.3|10258.3|10231.8|10227.8|1176
1649233500000|2022-04-06 08:25:00|10257.8|10253.8|10219.7|10215.7|10263.6|10259.6|10218.9|10214.9|1125
1649233800000|2022-04-06 08:30:00|10220|10216|10238.8|10234.8|10249.8|10245.8|10218.3|10214.3|962
1649234100000|2022-04-06 08:35:00|10238.6|10234.6|10232.8|10228.8|10253.3|10249.3|10228.8|10224.8|523
1649234400000|2022-04-06 08:40:00|10231.8|10227.8|10237.5|10233.5|10241|10237|10225.4|10221.4|306
1649234700000|2022-04-06 08:45:00|10237|10233|10260.3|10256.3|10269.2|10265.2|10235.7|10231.7|826
1649235000000|2022-04-06 08:50:00|10260.5|10256.5|10249.6|10245.6|10263.3|10259.3|10247.6|10243.6|555
1649235300000|2022-04-06 08:55:00|10249.8|10245.8|10235.8|10231.8|10250.8|10246.8|10226.8|10222.8|808
1649235600000|2022-04-06 09:00:00|10235.5|10231.5|10242.6|10238.6|10260.2|10256.2|10235.5|10231.5|849
1649235900000|2022-04-06 09:05:00|10242.9|10238.9|10233.4|10229.4|10253|10249|10229.4|10225.4|390
1649236200000|2022-04-06 09:10:00|10232.7|10228.7|10214.7|10210.7|10232.9|10228.9|10206.2|10202.2|858
1649236500000|2022-04-06 09:15:00|10214.5|10210.5|10210.3|10206.3|10219.2|10215.2|10196.2|10192.2|655
1649236800000|2022-04-06 09:20:00|10210|10206|10224.4|10220.4|10226.3|10222.3|10201.4|10197.4|455
1649237100000|2022-04-06 09:25:00|10221.9|10217.9|10235.9|10231.9|10246.5|10242.5|10218.4|10214.4|421
1649237400000|2022-04-06 09:30:00|10234.9|10230.9|10281.2|10277.2|10289.3|10283.2|10234.9|10230.9|1445
1649237700000|2022-04-06 09:35:00|10281.5|10277.5|10321.1|10317.1|10321.2|10317.2|10269.3|10265.3|984
1649238000000|2022-04-06 09:40:00|10321.6|10317.6|10292.6|10288.6|10324.8|10320.8|10290.4|10286.4|1084
1649238300000|2022-04-06 09:45:00|10291.4|10287.4|10296.1|10292.1|10310.8|10306.8|10291.4|10287.4|483
1649238600000|2022-04-06 09:50:00|10296.4|10292.4|10288.8|10284.8|10313.1|10309.1|10285.8|10281.8|450
1649238900000|2022-04-06 09:55:00|10290|10286|10280.8|10276.8|10304.4|10300.4|10278.5|10274.5|647
1649239200000|2022-04-06 10:00:00|10281.3|10277.3|10288.6|10284.6|10299.4|10295.4|10277.2|10273.2|532
1649239500000|2022-04-06 10:05:00|10288.1|10284.1|10290.6|10286.6|10306.3|10302.3|10284.1|10278.1|394
1649239800000|2022-04-06 10:10:00|10290.9|10286.9|10291.1|10287.1|10306.5|10302.5|10281.1|10277.1|597
1649240100000|2022-04-06 10:15:00|10290.9|10286.9|10284.1|10280.1|10295.9|10291.9|10279.7|10275.7|214
1649240400000|2022-04-06 10:20:00|10283.9|10279.9|10282.7|10278.7|10299.9|10295.9|10279.7|10273.8|377
1649240700000|2022-04-06 10:25:00|10282.9|10278.9|10281.5|10277.5|10298.2|10294.2|10279|10275|294
1649241000000|2022-04-06 10:30:00|10280.9|10276.9|10286.8|10282.8|10293.3|10289.3|10278.4|10274.4|295
1649241300000|2022-04-06 10:35:00|10284.8|10280.8|10286.8|10282.8|10292.9|10288.9|10263.8|10258.6|830
1649241600000|2022-04-06 10:40:00|10286.5|10282.5|10265.1|10261.1|10286.8|10282.8|10261.2|10257.2|591
1649241900000|2022-04-06 10:45:00|10265.3|10261.3|10262|10258|10282|10278|10257.3|10253.3|550
1649242200000|2022-04-06 10:50:00|10260.8|10256.8|10286.7|10282.7|10311.7|10307.7|10259.2|10255.2|1114
1649242500000|2022-04-06 10:55:00|10286.4|10282.4|10308.4|10304.4|10318.4|10314.4|10285.4|10281.4|822
1649242800000|2022-04-06 11:00:00|10308.2|10304.2|10295.1|10291.1|10309.4|10305.4|10286.7|10282.7|634
1649243100000|2022-04-06 11:05:00|10294.8|10290.8|10282|10278|10295.9|10290.8|10277|10273|304
1649243400000|2022-04-06 11:10:00|10281.5|10277.5|10265.9|10261.9|10298.9|10294.9|10254.3|10249.7|854
1649243700000|2022-04-06 11:15:00|10265.4|10261.4|10259.5|10255.5|10267.9|10263.9|10254.6|10250.6|398
1649244000000|2022-04-06 11:20:00|10259.3|10255.3|10272.5|10268.5|10282.2|10278.2|10256.8|10252.8|511
1649244300000|2022-04-06 11:25:00|10272|10268|10259.5|10255.5|10276.3|10272.3|10251.5|10247.5|254
1649244600000|2022-04-06 11:30:00|10260|10256|10280.4|10276.4|10294.4|10290.4|10258.5|10254.5|835
1649244900000|2022-04-06 11:35:00|10282.7|10278.7|10265.7|10261.7|10286.2|10282.2|10259.3|10255.3|444
1649245200000|2022-04-06 11:40:00|10265.9|10261.9|10235.3|10231.3|10266.8|10262.8|10230.5|10226.5|801
1649245500000|2022-04-06 11:45:00|10235|10231|10225.4|10221.4|10243.5|10239.5|10212.9|10208.8|1131
1649245800000|2022-04-06 11:50:00|10225.1|10221.1|10237.2|10233.2|10243.4|10239.4|10223.4|10219.4|448
1649246100000|2022-04-06 11:55:00|10236.9|10232.9|10232.4|10228.4|10245.9|10241.9|10228|10223.4|651
1649246400000|2022-04-06 12:00:00|10229|10225|10239.2|10235.2|10251.1|10247.1|10213.5|10209.5|1397
1649246700000|2022-04-06 12:05:00|10239|10235|10224.5|10220.5|10246.6|10242.6|10212.1|10208.1|629
1649247000000|2022-04-06 12:10:00|10224.3|10220.3|10241.6|10237.6|10242.5|10238.5|10188.5|10184.5|1963
1649247300000|2022-04-06 12:15:00|10241.4|10237.4|10254.2|10250.2|10257.2|10253.2|10240.1|10236.1|1031
1649247600000|2022-04-06 12:20:00|10254.5|10250.5|10249.5|10245.5|10257|10253|10239.5|10235.5|727
1649247900000|2022-04-06 12:25:00|10249.2|10245.2|10248.7|10244.7|10263.2|10259.2|10241.3|10237.3|656
1649248200000|2022-04-06 12:30:00|10249|10245|10246.5|10242.5|10249|10245|10236.3|10232.3|601
1649248500000|2022-04-06 12:35:00|10244.5|10240.5|10245.5|10241.5|10254.5|10250.5|10242.5|10238.5|394
1649248800000|2022-04-06 12:40:00|10244.5|10240.5|10224|10220|10246.9|10242.9|10223.5|10219.5|601
1649249100000|2022-04-06 12:45:00|10223.8|10219.8|10224.2|10220.2|10235.3|10231.3|10211.1|10207.1|853
1649249400000|2022-04-06 12:50:00|10224.8|10220.8|10232.5|10228.5|10235.8|10231.8|10217.3|10213.3|784
1649249700000|2022-04-06 12:55:00|10232.3|10228.3|10228.2|10224.2|10241.6|10237.6|10215.2|10211.2|625
1649250000000|2022-04-06 13:00:00|10228.7|10224.7|10237.2|10233.2|10249.3|10245.3|10204.3|10200.3|2214
1649250300000|2022-04-06 13:05:00|10237.4|10233.4|10200.3|10196.3|10255.6|10251.6|10197.6|10193.6|1921
1649250600000|2022-04-06 13:10:00|10200.1|10196.1|10175.4|10171.4|10210.7|10206.7|10167|10163|2481
1649250900000|2022-04-06 13:15:00|10175|10171|10185.4|10181.4|10200.9|10196.9|10174.4|10170.4|1273
1649251200000|2022-04-06 13:20:00|10185|10181|10157.7|10153.7|10192.2|10188.2|10150|10146|2581
1649251500000|2022-04-06 13:25:00|10157.5|10153.5|10146.1|10142.1|10172.1|10168.1|10114.2|10110.2|4140
1649251800000|2022-04-06 13:30:00|10146.6|10142.6|10166.4|10162.4|10169.2|10165.2|10130.6|10126.6|3355
1649252100000|2022-04-06 13:35:00|10166.1|10162.1|10127.2|10123.2|10182.6|10178.6|10108.8|10104.8|2481
1649252400000|2022-04-06 13:40:00|10127.7|10123.7|10055.7|10051.7|10133.2|10129.2|10048.4|10044.4|4236
1649252700000|2022-04-06 13:45:00|10053.9|10049.9|10070.7|10066.7|10074|10070|10047.3|10043.3|4033
1649253000000|2022-04-06 13:50:00|10071.2|10067.2|10065.7|10061.7|10074.7|10070.7|10042|10038|2489
1649253300000|2022-04-06 13:55:00|10066.2|10062.2|10074.9|10070.9|10079.8|10075.8|10046.4|10042.4|1796
1649253600000|2022-04-06 14:00:00|10074.3|10070.3|10104.4|10100.4|10109.9|10105.9|10067.9|10063.9|2603
1649253900000|2022-04-06 14:05:00|10104.7|10100.7|10106|10102|10114.6|10110.6|10081.3|10077.3|1317
1649254200000|2022-04-06 14:10:00|10105.3|10101.3|10145.9|10141.9|10162.8|10158.8|10105|10101|2591
1649254500000|2022-04-06 14:15:00|10146.3|10142.3|10189.9|10185.9|10194.2|10190.2|10146.3|10142.3|2324
1649254800000|2022-04-06 14:20:00|10189.5|10185.5|10175.7|10171.7|10200.7|10196.7|10172.8|10168.8|2160
1649255100000|2022-04-06 14:25:00|10176.1|10172.1|10173.3|10163.3|10185.5|10181.5|10157.6|10152.1|1519
1649255400000|2022-04-06 14:30:00|10173.1|10163.1|10141.3|10137.3|10173.1|10163.1|10119.3|10115.3|4316
1649255700000|2022-04-06 14:35:00|10141.9|10137.9|10111.5|10107.5|10155.6|10151.6|10091.8|10087.8|3956
1649256000000|2022-04-06 14:40:00|10111.3|10107.3|10065.3|10061.3|10114.8|10110.8|10064|10060|2686
1649256300000|2022-04-06 14:45:00|10065|10061|10062|10058|10076|10072|10021.9|10017.9|4729
1649256600000|2022-04-06 14:50:00|10061.3|10057.3|10088.4|10084.4|10101.9|10097.9|10053.7|10049.7|2912
1649256900000|2022-04-06 14:55:00|10088.1|10084.1|10070.9|10066.9|10097.4|10093.4|10064.2|10060.2|1857
1649257200000|2022-04-06 15:00:00|10070.4|10066.4|10101.6|10097.6|10106.3|10102.3|10070.4|10066.4|2130
1649257500000|2022-04-06 15:05:00|10102|10098|10102|10098|10117.2|10113.2|10092.3|10088.3|1456
1649257800000|2022-04-06 15:10:00|10102.6|10098.6|10036.5|10032.5|10107.4|10103.4|10023.5|10019.5|3043
1649258100000|2022-04-06 15:15:00|10036.1|10032.1|9965.7|9961.7|10036.8|10032.8|9943.5|9939.5|8073
1649258400000|2022-04-06 15:20:00|9966.2|9962.2|9920.2|9916.2|9969.4|9965.4|9886.7|9882.7|7342
1649258700000|2022-04-06 15:25:00|9920.5|9916.5|9891.2|9887.2|9939.2|9935.2|9880|9876|4193
1649259000000|2022-04-06 15:30:00|9891.5|9887.5|9880.1|9876.1|9900.5|9896.5|9823|9819|7197
1649259300000|2022-04-06 15:35:00|9879.7|9875.7|9852.9|9848.9|9879.7|9875.7|9834.7|9830.7|2945
1649259600000|2022-04-06 15:40:00|9853.6|9849.6|9847|9843|9859.1|9855.1|9815|9811|3065
1649259900000|2022-04-06 15:45:00|9846.8|9842.8|9855.2|9851.2|9866.8|9862.8|9835.5|9831.5|2190
1649260200000|2022-04-06 15:50:00|9854.2|9850.2|9896.2|9892.2|9902.9|9898.9|9844.5|9840.5|3083
1649260500000|2022-04-06 15:55:00|9896.4|9892.4|9890|9886|9927.3|9923.3|9889|9885|2413
1649260800000|2022-04-06 16:00:00|9889.8|9885.8|9904|9900|9907|9903|9888.5|9884.5|1049
1649261100000|2022-04-06 16:05:00|9903.8|9899.8|9913.3|9909.3|9933|9929|9884.3|9880.3|2036
1649261400000|2022-04-06 16:10:00|9915|9911|9854.8|9850.8|9918|9914|9851.3|9847.3|3534
1649261700000|2022-04-06 16:15:00|9856.3|9852.3|9816|9812|9857.4|9853.4|9785.1|9781.1|5321
1649262000000|2022-04-06 16:20:00|9815.5|9811.5|9837.5|9833.5|9845.2|9841.2|9811.3|9807.3|1852
1649262300000|2022-04-06 16:25:00|9836.9|9832.9|9829.9|9825.9|9839.9|9835.9|9816.7|9812.7|1209
1649262600000|2022-04-06 16:30:00|9830.5|9826.5|9865.3|9861.3|9875.7|9871.7|9829.3|9825.3|1764
1649262900000|2022-04-06 16:35:00|9866.1|9862.1|9849.2|9845.2|9871.7|9867.7|9845.9|9841.9|1460
1649263200000|2022-04-06 16:40:00|9849.3|9845.3|9863.4|9859.4|9864.5|9860.5|9845.2|9841.2|1172
1649263500000|2022-04-06 16:45:00|9863|9859|9831.5|9827.5|9865.7|9861.7|9815.4|9811.4|1893
1649263800000|2022-04-06 16:50:00|9829.8|9825.8|9864.5|9860.5|9876.2|9872.2|9820.4|9816.4|1477
1649264100000|2022-04-06 16:55:00|9864.2|9860.2|9888.7|9884.7|9889.9|9885.9|9856|9852|1403
1649264400000|2022-04-06 17:00:00|9888.5|9884.5|9850.6|9846.6|9890|9886|9845.8|9841.8|1135
1649264700000|2022-04-06 17:05:00|9850.1|9846.1|9847.3|9843.3|9855.4|9851.4|9822.5|9818.5|1787
1649265000000|2022-04-06 17:10:00|9847.6|9843.6|9817.9|9813.9|9856.3|9852.3|9806.1|9802.1|1452
1649265300000|2022-04-06 17:15:00|9817.2|9813.2|9756.8|9752.8|9821.4|9817.4|9745.3|9741.3|3601
1649265600000|2022-04-06 17:20:00|9756.6|9752.6|9732.4|9728.4|9756.6|9752.6|9718.9|9714.9|3696
1649265900000|2022-04-06 17:25:00|9732.1|9728.1|9736.2|9732.2|9757.5|9753.5|9725.2|9721.2|2074
1649266200000|2022-04-06 17:30:00|9736.4|9732.4|9753.2|9749.2|9763|9759|9733.9|9729.9|1638
1649266500000|2022-04-06 17:35:00|9752.3|9748.3|9757.3|9753.3|9786.3|9782.3|9749.6|9745.6|2094
1649266800000|2022-04-06 17:40:00|9757.7|9753.7|9631.7|9627.7|9759.3|9755.3|9623.3|9619.3|6654
1649267100000|2022-04-06 17:45:00|9631.2|9627.2|9617.3|9613.3|9638.7|9634.7|9598.8|9592.6|3521
1649267400000|2022-04-06 17:50:00|9615.7|9611.7|9620|9616|9657.4|9653.4|9615.1|9611.1|2950
1649267700000|2022-04-06 17:55:00|9620.2|9616.2|9625.1|9621.1|9632.4|9626.1|9578.8|9574.8|2455
1649268000000|2022-04-06 18:00:00|9626.9|9616.9|9666.6|9662.6|9679.2|9675.2|9586.6|9582.6|5686
1649268300000|2022-04-06 18:05:00|9666.4|9662.4|9623.1|9619.1|9674.5|9670.5|9604.4|9600.4|2657
1649268600000|2022-04-06 18:10:00|9622.7|9618.7|9617.1|9613.1|9640.8|9636.1|9604.1|9600.1|2577
1649268900000|2022-04-06 18:15:00|9617.9|9613.9|9604.1|9600.1|9625.1|9621.1|9584.7|9580.7|2760
1649269200000|2022-04-06 18:20:00|9603.7|9599.7|9560.9|9556.9|9608.6|9604.6|9549.7|9545.7|4538
1649269500000|2022-04-06 18:25:00|9560.7|9556.7|9582.9|9578.9|9606.2|9602.2|9529.4|9525.2|11467
1649269800000|2022-04-06 18:30:00|9583.2|9579.2|9637.9|9633.9|9639.4|9635.4|9582.2|9578.2|3995
1649270100000|2022-04-06 18:35:00|9636.4|9632.4|9600.8|9596.8|9638.9|9634.9|9582.3|9578.3|1561
1649270400000|2022-04-06 18:40:00|9601.1|9597.1|9622.1|9618.1|9625.3|9621.3|9586.6|9582.6|1336
1649270700000|2022-04-06 18:45:00|9622.6|9618.6|9637.2|9633.2|9646.6|9642.6|9614.1|9610.1|1458
1649271000000|2022-04-06 18:50:00|9637.8|9633.8|9655.6|9651.6|9658.6|9654.6|9636.7|9632.7|1032
1649271300000|2022-04-06 18:55:00|9654.6|9650.6|9681.8|9677.8|9686.9|9682.9|9651.6|9647.6|1517
1649271600000|2022-04-06 19:00:00|9680.7|9676.7|9685.4|9681.4|9697.1|9693.1|9672.6|9668.6|803
1649271900000|2022-04-06 19:05:00|9684.8|9680.8|9669.4|9665.4|9693.3|9689.3|9665.4|9661.4|868
1649272200000|2022-04-06 19:10:00|9669.2|9665.2|9677.7|9673.7|9684.3|9680.3|9660.4|9656.4|738
1649272500000|2022-04-06 19:15:00|9677.4|9673.4|9659|9655|9685.1|9681.1|9656.3|9652.3|735
1649272800000|2022-04-06 19:20:00|9658.5|9654.5|9656|9652|9672.4|9668.4|9653|9649|469
1649273100000|2022-04-06 19:25:00|9656.4|9652.4|9656.2|9652.2|9665.2|9661.2|9648.2|9644.2|716
1649273400000|2022-04-06 19:30:00|9659|9655|9638.3|9634.3|9677.6|9673.6|9636.8|9632.8|895
1649273700000|2022-04-06 19:35:00|9637.8|9633.8|9649.3|9645.3|9650.7|9646.7|9632.3|9628.3|484
1649274000000|2022-04-06 19:40:00|9649.5|9645.5|9659.6|9655.6|9662.6|9658.6|9645.2|9641.2|571
1649274300000|2022-04-06 19:45:00|9657.9|9653.9|9676|9672|9679.3|9675.3|9653.6|9649.6|321
1649274600000|2022-04-06 19:50:00|9676.3|9672.3|9673.7|9669.7|9686.6|9682.6|9673.7|9669.7|350
1649274900000|2022-04-06 19:55:00|9674.2|9670.2|9664.1|9660.1|9679.4|9675.4|9661.1|9657.1|362
1649275200000|2022-04-06 20:00:00|9665.5|9661.5|9661.3|9657.3|9671.5|9667.5|9644.8|9640.8|581
1649275500000|2022-04-06 20:05:00|9661.6|9657.6|9653.6|9649.6|9663|9659|9651.9|9647.9|123
1649275800000|2022-04-06 20:10:00|9654.9|9650.9|9652.6|9648.6|9657.1|9653.1|9645.1|9641.1|109
1649276100000|2022-04-06 20:15:00|9652.8|9648.8|9652.4|9648.4|9657.1|9653.1|9650|9646|96
1649276400000|2022-04-06 20:20:00|9652.2|9648.2|9647.3|9643.3|9662.2|9658.1|9644.8|9640.8|182
1649276700000|2022-04-06 20:25:00|9646.8|9642.8|9642.1|9638.1|9648.5|9644.5|9641.6|9637.6|96
1649277000000|2022-04-06 20:30:00|9642.3|9638.3|9637.4|9633.4|9643.6|9639.6|9632.1|9628.1|209
1649277300000|2022-04-06 20:35:00|9637.2|9633.2|9638.3|9634.3|9640.8|9636.8|9627.2|9623.2|162
1649277600000|2022-04-06 20:40:00|9638.6|9634.6|9637.6|9633.6|9639.6|9635.6|9629.7|9625.7|155
1649277900000|2022-04-06 20:45:00|9637.2|9633.2|9637.3|9633.3|9641.3|9637.3|9629.8|9625.8|175
1649278200000|2022-04-06 20:50:00|9639|9635|9651.6|9647.6|9652.1|9648.1|9634.8|9630.1|264
1649278500000|2022-04-06 20:55:00|9652.1|9648.1|9653.8|9643.8|9657.8|9651.9|9647.1|9642.5|166
1649282400000|2022-04-06 22:00:00|9772|9768|9712.6|9708.6|9772|9768|9703.4|9698.7|384
1649282700000|2022-04-06 22:05:00|9712.4|9708.4|9718.5|9714.5|9721.8|9716|9706.6|9699.7|161
1649283000000|2022-04-06 22:10:00|9718.2|9714.2|9711.2|9707.2|9732|9724.7|9709.7|9704.4|110
1649283300000|2022-04-06 22:15:00|9711|9707|9688.5|9678.5|9713.4|9707.2|9676.8|9670.5|179
1649283600000|2022-04-06 22:20:00|9688.3|9678.3|9691.1|9687.1|9693.9|9688.3|9677.2|9672.5|79
1649283900000|2022-04-06 22:25:00|9690.6|9686.6|9706.5|9702.5|9711.2|9703.8|9686.4|9681.1|97
1649284200000|2022-04-06 22:30:00|9706.2|9702.2|9699.9|9689.9|9709.6|9703.6|9694|9687.7|117
1649284500000|2022-04-06 22:35:00|9696.1|9692.1|9702.9|9698.9|9707.2|9701.1|9694.4|9690.4|52
1649284800000|2022-04-06 22:40:00|9704.9|9700.9|9720.7|9710.7|9720.7|9713.7|9703.5|9698.2|98
1649285100000|2022-04-06 22:45:00|9720.9|9710.9|9735.2|9725.2|9758.1|9748.7|9717.7|9710.2|357
1649285400000|2022-04-06 22:50:00|9732.4|9728.4|9739.9|9735.9|9748.6|9743.3|9729.4|9725.4|165
1649285700000|2022-04-06 22:55:00|9739.6|9735.6|9730.6|9726.6|9755.6|9748.6|9724.6|9720.6|339
1649286000000|2022-04-06 23:00:00|9734.6|9724.6|9705.3|9695.3|9737.4|9730.6|9685.6|9679.9|455
1649286300000|2022-04-06 23:05:00|9701.9|9697.9|9691.2|9687.2|9705.3|9701.3|9690.2|9684.7|142
1649286600000|2022-04-06 23:10:00|9690.9|9686.9|9684.8|9680.8|9694.7|9688.9|9684.2|9679.2|64
1649286900000|2022-04-06 23:15:00|9685.1|9681.1|9678.1|9674.1|9690.9|9685.1|9678.1|9673.2|97
1649287200000|2022-04-06 23:20:00|9677.4|9673.4|9678.6|9674.6|9684.4|9677.2|9672.1|9667.1|125
1649287500000|2022-04-06 23:25:00|9678.1|9674.1|9669.5|9665.5|9682.1|9674.1|9669.3|9664|80
1649287800000|2022-04-06 23:30:00|9669.3|9665.3|9649.7|9645.7|9669.3|9665.3|9646.4|9640|281
1649288100000|2022-04-06 23:35:00|9649.5|9645.5|9651.9|9647.9|9654.7|9650.7|9647.7|9643.7|116
1649288400000|2022-04-06 23:40:00|9651|9647|9663.4|9659.4|9671|9664.7|9651|9647|107
1649288700000|2022-04-06 23:45:00|9663.2|9659.2|9642|9638|9666.7|9660.5|9636.6|9632.6|370
1649289000000|2022-04-06 23:50:00|9642.5|9638.5|9628.1|9618.1|9650.6|9641.2|9601|9596.1|486
1649289300000|2022-04-06 23:55:00|9628.3|9618.3|9636.1|9626.1|9637.8|9632.4|9620.9|9614.1|117
1649289600000|2022-04-07 00:00:00|9637.8|9627.8|9621.1|9617.1|9663.5|9659|9581.3|9576.4|1318
1649289900000|2022-04-07 00:05:00|9621.4|9617.4|9645.1|9641.1|9659.6|9655.6|9608.1|9601.4|777
1649290200000|2022-04-07 00:10:00|9644.9|9640.9|9668.3|9664.3|9681.8|9674.5|9616.6|9612.6|668
1649290500000|2022-04-07 00:15:00|9672.9|9668.9|9679|9675|9695.7|9690.2|9671.3|9666|647
1649290800000|2022-04-07 00:20:00|9678|9674|9702|9698|9715.2|9708.1|9659.6|9655.6|763
1649291100000|2022-04-07 00:25:00|9701.6|9697.6|9676.3|9672.3|9716|9710.5|9673.9|9666.7|396
1649291400000|2022-04-07 00:30:00|9676.6|9672.6|9697.2|9693.2|9714.2|9710.2|9676.3|9672.3|364
1649291700000|2022-04-07 00:35:00|9697.6|9693.6|9685|9681|9705.2|9697.8|9681.5|9675.4|104
1649292000000|2022-04-07 00:40:00|9684.8|9680.8|9686|9676|9701.3|9695|9672.3|9667.3|131
1649292300000|2022-04-07 00:45:00|9682.8|9678.8|9683.5|9679.5|9688.5|9684.1|9680.2|9673.3|34
1649292600000|2022-04-07 00:50:00|9682.8|9678.8|9682.5|9678.5|9687|9681.4|9669.8|9665.8|109
1649292900000|2022-04-07 00:55:00|9681.5|9677.5|9697.7|9693.7|9697.7|9693.7|9676.5|9670|110
1649293200000|2022-04-07 01:00:00|9697.5|9693.5|9729.1|9725.1|9731.1|9726.2|9678.8|9672.2|813
1649293500000|2022-04-07 01:05:00|9728.2|9724.2|9708.4|9704.4|9735.1|9728.8|9708.4|9701.5|435
1649293800000|2022-04-07 01:10:00|9708.7|9704.7|9710.7|9706.7|9715.6|9709.8|9701.6|9696.2|191
1649294100000|2022-04-07 01:15:00|9710.4|9706.4|9693.6|9689.6|9712.3|9706.6|9684.4|9680.4|261
1649294400000|2022-04-07 01:20:00|9693.9|9689.9|9684.5|9680.5|9715.4|9711.4|9684|9680|235
1649294700000|2022-04-07 01:25:00|9684.3|9680.3|9675.3|9671.3|9688.8|9684.8|9664.4|9660.4|342
1649295000000|2022-04-07 01:30:00|9675.6|9671.6|9700.8|9696.8|9706.4|9701.8|9666.8|9662.8|280
1649295300000|2022-04-07 01:35:00|9701.1|9697.1|9727.2|9723.2|9727.5|9723.5|9691.8|9684.8|299
1649295600000|2022-04-07 01:40:00|9727.5|9723.5|9746.5|9742.5|9760.9|9755.5|9714.6|9709.5|820
1649295900000|2022-04-07 01:45:00|9747|9743|9745.4|9741.4|9751.7|9745.2|9727|9723|367
1649296200000|2022-04-07 01:50:00|9745.7|9741.7|9745.4|9741.4|9749.4|9745.4|9727.3|9723.3|255
1649296500000|2022-04-07 01:55:00|9745.6|9741.6|9724.1|9720.1|9751.3|9747.3|9718.6|9714.6|277
1649296800000|2022-04-07 02:00:00|9724.3|9720.3|9724.1|9720.1|9730.3|9726.3|9716.1|9712.1|168
1649297100000|2022-04-07 02:05:00|9724.3|9720.3|9721.6|9717.6|9743.8|9739.8|9715.3|9711.3|214
1649297400000|2022-04-07 02:10:00|9720.1|9716.1|9727.5|9723.5|9731.4|9726.1|9712.1|9708.1|140
1649297700000|2022-04-07 02:15:00|9726.6|9722.6|9716.3|9712.3|9726.6|9722.6|9713|9709|105
1649298000000|2022-04-07 02:20:00|9716.1|9712.1|9725.1|9721.1|9728.8|9722.6|9702.6|9698.6|237
1649298300000|2022-04-07 02:25:00|9725.6|9721.6|9722.4|9718.4|9733.1|9729.1|9718.7|9714.7|149
1649298600000|2022-04-07 02:30:00|9722.9|9718.9|9720.7|9716.7|9725.4|9721.4|9705.4|9700.7|263
1649298900000|2022-04-07 02:35:00|9721.2|9717.2|9716.3|9712.3|9731.2|9727.2|9709.3|9703.3|175
1649299200000|2022-04-07 02:40:00|9716.1|9712.1|9738.1|9734.1|9743.9|9739.9|9697.1|9692.2|717
1649299500000|2022-04-07 02:45:00|9737.9|9733.9|9735|9731|9747.6|9743.6|9723.2|9719.2|433
1649299800000|2022-04-07 02:50:00|9734.2|9730.2|9747.9|9743.9|9766.4|9762.4|9733.5|9729.2|690
1649300100000|2022-04-07 02:55:00|9747.7|9743.7|9778.2|9774.2|9784.4|9780.2|9744.4|9740.4|541
1649300400000|2022-04-07 03:00:00|9777.7|9773.7|9771.2|9767.2|9783.7|9779.7|9768.7|9764.7|347
1649300700000|2022-04-07 03:05:00|9771.5|9767.5|9785|9781|9786.2|9782.2|9764.1|9760.1|585
1649301000000|2022-04-07 03:10:00|9785.2|9781.2|9775.8|9771.8|9800|9796|9773.8|9769.8|426
1649301300000|2022-04-07 03:15:00|9776|9772|9757.2|9753.2|9780.4|9776.4|9749|9745|363
1649301600000|2022-04-07 03:20:00|9757.5|9753.5|9737.9|9733.9|9764.2|9760.2|9721.7|9715.5|1095
1649301900000|2022-04-07 03:25:00|9738.3|9734.3|9743.6|9739.6|9748.3|9744.3|9733.6|9729.6|295
1649302200000|2022-04-07 03:30:00|9743.8|9739.8|9740.4|9736.4|9746.4|9741.1|9737.9|9731.4|98
1649302500000|2022-04-07 03:35:00|9739.9|9735.9|9718.7|9714.7|9739.9|9735.9|9717.9|9713.9|265
1649302800000|2022-04-07 03:40:00|9718.3|9714.3|9724.7|9720.7|9732|9728|9718.3|9714.3|136
1649303100000|2022-04-07 03:45:00|9723.7|9719.7|9725.9|9721.9|9729.1|9724.4|9722.4|9718.4|50
1649303400000|2022-04-07 03:50:00|9725.7|9721.7|9718.7|9714.7|9725.7|9721.7|9715|9711|99
1649303700000|2022-04-07 03:55:00|9718.2|9714.2|9720.5|9716.5|9726.1|9722.1|9717.9|9713.9|137
1649304000000|2022-04-07 04:00:00|9720.8|9716.8|9726.2|9722.2|9730.9|9726.9|9715|9711|128
1649304300000|2022-04-07 04:05:00|9725.9|9721.9|9739.5|9735.5|9742.8|9738.8|9722.2|9718.2|198
1649304600000|2022-04-07 04:10:00|9740.5|9736.5|9734.6|9730.6|9747.2|9743.2|9734.6|9730.6|214
1649304900000|2022-04-07 04:15:00|9734.9|9730.9|9738.9|9734.9|9740.2|9736.2|9734.2|9730.2|65
1649305200000|2022-04-07 04:20:00|9739.4|9735.4|9736.4|9732.4|9742.9|9738.9|9735.9|9731.9|64
1649305500000|2022-04-07 04:25:00|9736.7|9732.7|9729.9|9725.9|9741.6|9737.6|9723.4|9719.4|104
1649305800000|2022-04-07 04:30:00|9729.4|9725.4|9704.4|9700.4|9734.1|9730.1|9687.1|9683.1|553
1649306100000|2022-04-07 04:35:00|9704.9|9700.9|9697.8|9693.8|9707.2|9703.2|9696.3|9692.3|100
1649306400000|2022-04-07 04:40:00|9697.6|9693.6|9700.4|9696.4|9704.6|9700.6|9695.8|9691.8|135
1649306700000|2022-04-07 04:45:00|9701.5|9697.5|9716.3|9712.3|9717.8|9713.1|9699.2|9695.2|194
1649307000000|2022-04-07 04:50:00|9716.7|9712.7|9716.8|9712.8|9722.8|9718.8|9711.3|9707.3|154
1649307300000|2022-04-07 04:55:00|9716.3|9712.3|9719.4|9715.4|9720.9|9716.9|9712.4|9707.6|80
1649307600000|2022-04-07 05:00:00|9719.6|9715.6|9693.9|9689.9|9719.6|9715.6|9682.5|9678.5|412
1649307900000|2022-04-07 05:05:00|9695.1|9691.1|9696.9|9692.9|9700.4|9696.4|9684.4|9680.4|170
1649308200000|2022-04-07 05:10:00|9697.5|9693.5|9698.4|9694.4|9713.1|9709.1|9697.5|9693.5|156
1649308500000|2022-04-07 05:15:00|9697.4|9693.4|9693.9|9689.9|9699.4|9695.4|9684.2|9680.2|273
1649308800000|2022-04-07 05:20:00|9693.3|9689.3|9673.5|9669.5|9693.3|9689.3|9665.2|9661.2|366
1649309100000|2022-04-07 05:25:00|9673.3|9669.3|9689.6|9685.6|9693.6|9689.6|9670.5|9666.5|149
1649309400000|2022-04-07 05:30:00|9690.3|9686.3|9702.2|9698.2|9710.9|9706.9|9685.9|9681.9|416
1649309700000|2022-04-07 05:35:00|9702|9698|9723.2|9719.2|9730.7|9726.7|9692.7|9688.7|605
1649310000000|2022-04-07 05:40:00|9722.7|9718.7|9730.9|9726.9|9735.2|9731.2|9715.2|9711.2|554
1649310300000|2022-04-07 05:45:00|9730.3|9726.3|9722.8|9718.8|9732.3|9728.3|9717.8|9713.8|167
1649310600000|2022-04-07 05:50:00|9723|9719|9732.2|9728.2|9739.2|9735.2|9723|9719|218
1649310900000|2022-04-07 05:55:00|9732.7|9728.7|9721|9717|9737.2|9733.2|9710.6|9706.6|351
1649311200000|2022-04-07 06:00:00|9720.7|9716.7|9741|9737|9747|9743|9720.2|9715.9|450
1649311500000|2022-04-07 06:05:00|9741.5|9737.5|9750.7|9746.7|9752.9|9748.9|9729.8|9725.8|308
1649311800000|2022-04-07 06:10:00|9748.7|9744.7|9744.1|9740.1|9763.7|9759.7|9744.1|9737.8|480
1649312100000|2022-04-07 06:15:00|9743.6|9739.6|9739.4|9735.4|9753.3|9749.3|9727|9723|384
1649312400000|2022-04-07 06:20:00|9739.7|9735.7|9729.7|9725.7|9749.9|9745.9|9721.2|9717.2|396
1649312700000|2022-04-07 06:25:00|9726.8|9722.8|9728.2|9724.2|9749.4|9745.4|9726.2|9722.2|518
1649313000000|2022-04-07 06:30:00|9728.4|9724.4|9712.8|9708.8|9729.2|9725.2|9706.7|9702.7|361
1649313300000|2022-04-07 06:35:00|9712.5|9708.5|9696.2|9692.2|9717.7|9713.7|9688.8|9684.8|351
1649313600000|2022-04-07 06:40:00|9696.5|9692.5|9706.9|9702.9|9714|9710|9694.8|9690.8|520
1649313900000|2022-04-07 06:45:00|9707.4|9703.4|9721.7|9717.7|9725.4|9721.4|9697.7|9693.7|941
1649314200000|2022-04-07 06:50:00|9720.2|9716.2|9701.6|9697.6|9738.2|9734.2|9688.2|9684.2|1143
1649314500000|2022-04-07 06:55:00|9701.4|9697.4|9729.2|9725.2|9729.2|9725.2|9693|9689|464
1649314800000|2022-04-07 07:00:00|9728.6|9724.6|9723|9719|9730.5|9726.5|9698.3|9694.3|556
1649315100000|2022-04-07 07:05:00|9723.2|9719.2|9739.8|9735.8|9743.3|9739.3|9714.3|9710.3|605
1649315400000|2022-04-07 07:10:00|9739.3|9735.3|9719|9715|9750.8|9746.8|9715.7|9711.7|682
1649315700000|2022-04-07 07:15:00|9719.6|9715.6|9700.2|9696.2|9726.8|9722.8|9699.7|9695.7|462
1649316000000|2022-04-07 07:20:00|9700.6|9696.6|9715|9711|9715|9711|9684.4|9680.4|546
1649316300000|2022-04-07 07:25:00|9714|9710|9717.4|9713.4|9722.6|9718.6|9702.3|9698.3|358
1649316600000|2022-04-07 07:30:00|9717.6|9713.6|9690.4|9686.4|9719.2|9715.2|9689.1|9685.1|310
1649316900000|2022-04-07 07:35:00|9690.1|9686.1|9712|9708|9714.3|9710.3|9690.1|9686.1|442
1649317200000|2022-04-07 07:40:00|9712.3|9708.3|9681.8|9677.8|9712.3|9708.3|9680.8|9676.8|446
1649317500000|2022-04-07 07:45:00|9682|9678|9640.7|9636.7|9691.1|9687.1|9635.7|9631.7|1050
1649317800000|2022-04-07 07:50:00|9641.2|9637.2|9610.5|9606.5|9645.2|9641.2|9604.2|9600.2|1286
1649318100000|2022-04-07 07:55:00|9610.7|9606.7|9615|9611|9624.7|9620.7|9599.5|9595.5|722
1649318400000|2022-04-07 08:00:00|9615.1|9611.1|9531.6|9527.6|9617.8|9613.8|9513|9509|2730
1649318700000|2022-04-07 08:05:00|9532.3|9528.3|9573.3|9569.3|9574.4|9570.4|9499.6|9495.6|2040
1649319000000|2022-04-07 08:10:00|9571.5|9567.5|9555.8|9551.8|9580.8|9576.8|9547.3|9543.3|1164
1649319300000|2022-04-07 08:15:00|9556.3|9552.3|9591.2|9587.2|9606.9|9602.5|9552.7|9548.7|942
1649319600000|2022-04-07 08:20:00|9591.8|9587.8|9586.5|9582.5|9603.1|9599.1|9579.5|9575.5|899
1649319900000|2022-04-07 08:25:00|9586.3|9582.3|9612.7|9608.7|9628|9622.9|9565|9561|1390
1649320200000|2022-04-07 08:30:00|9613|9609|9610.3|9606.3|9617.2|9613.2|9592|9588|949
1649320500000|2022-04-07 08:35:00|9610.1|9606.1|9589.6|9585.6|9612.3|9608.3|9575.6|9571.6|602
1649320800000|2022-04-07 08:40:00|9587.6|9583.6|9601.8|9597.8|9606.3|9602.3|9580.1|9576.1|455
1649321100000|2022-04-07 08:45:00|9602.4|9598.4|9586.7|9582.7|9612.5|9608.5|9580.7|9576.7|459
1649321400000|2022-04-07 08:50:00|9586.4|9582.4|9624.8|9620.8|9627|9623|9586.4|9582.4|460
1649321700000|2022-04-07 08:55:00|9625.5|9621.5|9616.9|9612.9|9625.5|9621.5|9609.5|9605.5|459
1649322000000|2022-04-07 09:00:00|9618.4|9614.4|9625.6|9621.6|9632.9|9628.9|9599.1|9595.1|607
1649322300000|2022-04-07 09:05:00|9625.8|9621.8|9645|9641|9659.1|9655.1|9624.6|9620.6|882
1649322600000|2022-04-07 09:10:00|9648.7|9644.7|9662.7|9658.7|9669.6|9665.6|9635.7|9631.7|585
1649322900000|2022-04-07 09:15:00|9662.9|9658.9|9666.9|9662.9|9679.9|9675.9|9660.4|9656.4|547
1649323200000|2022-04-07 09:20:00|9666.7|9662.7|9674.2|9670.2|9692.7|9688.7|9660.9|9656.9|662
1649323500000|2022-04-07 09:25:00|9674.5|9670.5|9680.8|9676.8|9688.4|9684.4|9665.3|9661.3|382
1649323800000|2022-04-07 09:30:00|9680.6|9676.6|9657.9|9653.9|9701.5|9697.5|9642.5|9638.5|791
1649324100000|2022-04-07 09:35:00|9658.1|9654.1|9660.4|9656.4|9668.6|9664.6|9641.4|9637.4|470
1649324400000|2022-04-07 09:40:00|9658.4|9654.4|9643.6|9639.6|9660.9|9656.9|9639.4|9635.4|290
1649324700000|2022-04-07 09:45:00|9643.4|9639.4|9637.1|9633.1|9650.5|9646.5|9623.4|9619.4|688
1649325000000|2022-04-07 09:50:00|9638.7|9634.7|9654|9650|9657.3|9653.3|9627.7|9623.7|349
1649325300000|2022-04-07 09:55:00|9653.8|9649.8|9672.5|9668.5|9678.7|9674.3|9647.9|9643.9|465
1649325600000|2022-04-07 10:00:00|9672.1|9668.1|9689.7|9685.7|9698.4|9694.4|9663.6|9659.6|509
1649325900000|2022-04-07 10:05:00|9689.5|9685.5|9698.6|9694.6|9707.5|9703.5|9684.2|9680.2|564
1649326200000|2022-04-07 10:10:00|9698.3|9694.3|9683.9|9679.9|9718.1|9714.1|9682.2|9678.2|546
1649326500000|2022-04-07 10:15:00|9684.4|9680.4|9683.7|9679.7|9694.5|9690.5|9674.9|9670.9|359
1649326800000|2022-04-07 10:20:00|9684.1|9680.1|9708.2|9704.2|9711.7|9707.7|9677.8|9673.8|629
1649327100000|2022-04-07 10:25:00|9707.7|9703.7|9702.5|9698.5|9709.9|9705.9|9694.4|9690.4|264
1649327400000|2022-04-07 10:30:00|9704.2|9700.2|9741.5|9737.5|9742.7|9738.7|9702.3|9698.3|831
1649327700000|2022-04-07 10:35:00|9741.3|9737.3|9743.7|9739.7|9753.9|9749.9|9725.9|9721.9|709
1649328000000|2022-04-07 10:40:00|9744.5|9740.5|9733.7|9729.7|9747.7|9743.7|9730.9|9724.6|274
1649328300000|2022-04-07 10:45:00|9733.9|9729.9|9715.3|9711.3|9741.5|9737.5|9703|9699|710
1649328600000|2022-04-07 10:50:00|9717.8|9713.8|9709.9|9705.9|9738.7|9734.7|9707.3|9703.3|691
1649328900000|2022-04-07 10:55:00|9710.8|9706.8|9722.5|9718.5|9729.5|9725.5|9709.8|9705.8|394
1649329200000|2022-04-07 11:00:00|9722.8|9718.8|9716.3|9712.3|9726|9722|9698.2|9694.2|577
1649329500000|2022-04-07 11:05:00|9716.4|9712.4|9707.3|9703.3|9728.8|9724.8|9659.8|9654.4|3239
1649329800000|2022-04-07 11:10:00|9706|9702|9710.9|9706.9|9731.1|9727.1|9696.2|9692.2|955
1649330100000|2022-04-07 11:15:00|9711.1|9707.1|9712.7|9708.7|9730.4|9726.4|9704.7|9700.7|568
1649330400000|2022-04-07 11:20:00|9712.2|9708.2|9767.4|9763.4|9783.2|9779.2|9707.7|9703.7|1927
1649330700000|2022-04-07 11:25:00|9767.6|9763.6|9778|9774|9788.7|9784.7|9767.6|9763.6|711
1649331000000|2022-04-07 11:30:00|9777|9773|9772|9768|9790.9|9786.9|9760.6|9756.6|867
1649331300000|2022-04-07 11:35:00|9772.5|9768.5|9772|9768|9784.9|9780.9|9769.2|9765.2|584
1649331600000|2022-04-07 11:40:00|9774.4|9770.4|9813.4|9809.4|9818.4|9814.4|9774.1|9770.1|1970
1649331900000|2022-04-07 11:45:00|9813.6|9809.6|9809.4|9805.4|9818.4|9814.4|9804.5|9800.5|727
1649332200000|2022-04-07 11:50:00|9810|9806|9799|9795|9825.9|9821.9|9797.1|9793.1|749
1649332500000|2022-04-07 11:55:00|9799.5|9795.5|9782.1|9778.1|9809.3|9805.3|9775.5|9771.5|874
1649332800000|2022-04-07 12:00:00|9782.3|9778.3|9806.8|9802.8|9812|9808|9782.3|9778.3|1164
1649333100000|2022-04-07 12:05:00|9805.6|9801.6|9822.1|9818.1|9831.2|9827.2|9795.8|9791.8|1411
1649333400000|2022-04-07 12:10:00|9822.9|9818.9|9811.5|9807.5|9829.1|9825.1|9806.3|9802.3|1616
1649333700000|2022-04-07 12:15:00|9812.3|9808.3|9792.1|9788.1|9829|9825|9788.2|9784.2|3884
1649334000000|2022-04-07 12:20:00|9791.9|9787.9|9752.1|9748.1|9798.1|9794.1|9745.1|9741.1|1883
1649334300000|2022-04-07 12:25:00|9752.3|9748.3|9736.1|9732.1|9768|9764|9733.8|9729.8|1534
1649334600000|2022-04-07 12:30:00|9735.1|9731.1|9743.7|9739.7|9754.8|9750.8|9725.7|9721.7|1854
1649334900000|2022-04-07 12:35:00|9743.5|9739.5|9751.1|9747.1|9768.5|9764.5|9736.7|9732.7|635
1649335200000|2022-04-07 12:40:00|9750.6|9746.6|9729.5|9725.5|9760.9|9756.9|9727.5|9723.5|688
1649335500000|2022-04-07 12:45:00|9729|9725|9678.7|9674.7|9733.2|9729.2|9652.8|9648.8|2596
1649335800000|2022-04-07 12:50:00|9679.3|9675.3|9685.3|9681.3|9702.3|9698.3|9677.7|9673.7|1384
1649336100000|2022-04-07 12:55:00|9684.4|9680.4|9666.3|9662.3|9697.9|9693.9|9654.6|9650.6|1097
1649336400000|2022-04-07 13:00:00|9666.6|9662.6|9691.9|9687.9|9709.3|9705.3|9634.2|9630.2|3066
1649336700000|2022-04-07 13:05:00|9690.9|9686.9|9698|9694|9715.2|9711.2|9680.9|9676.9|1620
1649337000000|2022-04-07 13:10:00|9699.3|9695.3|9682.8|9678.8|9718.4|9714.4|9676.8|9672.8|1776
1649337300000|2022-04-07 13:15:00|9683|9679|9668.6|9664.6|9695.3|9691.3|9643.1|9639.1|2233
1649337600000|2022-04-07 13:20:00|9668.1|9664.1|9689.3|9685.3|9691.7|9687.7|9655.8|9651.8|1481
1649337900000|2022-04-07 13:25:00|9690.3|9686.3|9683.6|9679.6|9706|9702|9675.4|9671.4|1448
1649338200000|2022-04-07 13:30:00|9683.9|9679.9|9684.8|9680.8|9717.3|9713.3|9662.7|9658.7|2613
1649338500000|2022-04-07 13:35:00|9684.2|9680.2|9721.1|9717.1|9722.6|9718.6|9680.2|9676.2|1572
1649338800000|2022-04-07 13:40:00|9721.3|9717.3|9725.7|9721.7|9733|9729|9705.1|9701.1|1991
1649339100000|2022-04-07 13:45:00|9725.9|9721.9|9738.3|9734.3|9768.4|9764.4|9719.3|9715.3|2297
1649339400000|2022-04-07 13:50:00|9738|9734|9715.6|9711.6|9738|9734|9709.3|9705.3|1860
1649339700000|2022-04-07 13:55:00|9716|9712|9673.2|9669.2|9718.6|9714.6|9655.4|9651.4|3591
1649340000000|2022-04-07 14:00:00|9672.6|9668.6|9656.5|9652.5|9691.6|9687.6|9644.2|9640.2|2385
1649340300000|2022-04-07 14:05:00|9657.2|9653.2|9596.4|9592.4|9664.8|9660.8|9585|9581|3973
1649340600000|2022-04-07 14:10:00|9596.8|9592.8|9617.1|9613.1|9640.7|9636.7|9587.9|9583.9|2446
1649340900000|2022-04-07 14:15:00|9616.9|9612.9|9653.1|9649.1|9658.2|9654.2|9613.9|9609.9|1868
1649341200000|2022-04-07 14:20:00|9652.7|9648.7|9638.7|9634.7|9663.4|9659.4|9627.7|9623.7|1757
1649341500000|2022-04-07 14:25:00|9639.2|9635.2|9632.7|9628.7|9660.7|9656.7|9617|9613|1502
1649341800000|2022-04-07 14:30:00|9631.6|9627.6|9651.7|9647.7|9664.7|9660.7|9631.6|9627.6|1563
1649342100000|2022-04-07 14:35:00|9651.2|9647.2|9646.7|9642.7|9684.1|9680.1|9642|9638|2029
1649342400000|2022-04-07 14:40:00|9646.3|9642.3|9590.6|9586.6|9646.3|9642.3|9589|9585|2311
1649342700000|2022-04-07 14:45:00|9590.8|9586.8|9596.4|9592.4|9610.4|9606.4|9577.7|9573.7|2177
1649343000000|2022-04-07 14:50:00|9596.2|9592.2|9598.7|9594.7|9603.1|9599.1|9563.7|9559.7|3799
1649343300000|2022-04-07 14:55:00|9597.2|9593.2|9594.7|9590.7|9625.3|9621.3|9590.7|9586.7|2215
1649343600000|2022-04-07 15:00:00|9594.9|9590.9|9571.7|9567.7|9633.1|9629.1|9566.3|9562.3|2831
1649343900000|2022-04-07 15:05:00|9571.9|9567.9|9578.6|9574.6|9580.9|9576.9|9542.8|9538.8|2460
1649344200000|2022-04-07 15:10:00|9578.4|9574.4|9556.3|9552.3|9593.7|9589.6|9549.8|9545.8|1819
1649344500000|2022-04-07 15:15:00|9557.2|9553.2|9516.3|9512.3|9559|9555|9498.8|9494.8|4036
1649344800000|2022-04-07 15:20:00|9516.5|9512.5|9502.9|9498.9|9539.8|9535.8|9490|9486|3489
1649345100000|2022-04-07 15:25:00|9502.4|9498.4|9463.3|9459.3|9503.9|9499.9|9432.5|9426.6|6602
1649345400000|2022-04-07 15:30:00|9462.9|9458.9|9443.3|9439.3|9465.8|9461.8|9417|9413|3522
1649345700000|2022-04-07 15:35:00|9443.6|9439.6|9440.1|9436.1|9459.8|9455.8|9430.2|9426.2|2199
1649346000000|2022-04-07 15:40:00|9441.1|9437.1|9458.6|9454.6|9466.2|9462.2|9441.1|9437.1|2238
1649346300000|2022-04-07 15:45:00|9458.1|9454.1|9390.9|9386.9|9460.1|9456.1|9378.3|9374.3|4913
1649346600000|2022-04-07 15:50:00|9391.3|9387.3|9422|9418|9425.9|9421.9|9381.4|9377.4|2941
1649346900000|2022-04-07 15:55:00|9421.7|9417.7|9414.4|9410.4|9437.3|9433.3|9411.4|9407.4|1483
1649347200000|2022-04-07 16:00:00|9413.8|9409.8|9401.9|9397.9|9433.5|9429.5|9394.8|9390.8|2274
1649347500000|2022-04-07 16:05:00|9401.1|9397.1|9404.6|9400.6|9409.8|9405.8|9388.2|9384.2|1538
1649347800000|2022-04-07 16:10:00|9405.2|9401.2|9366|9362|9407.1|9403.1|9346.9|9342.9|3111
1649348100000|2022-04-07 16:15:00|9366.2|9362.2|9405.7|9401.7|9410.5|9406.5|9359|9355|2383
1649348400000|2022-04-07 16:20:00|9405.9|9401.9|9426.2|9422.2|9427.9|9423.9|9399.7|9395.7|2394
1649348700000|2022-04-07 16:25:00|9426|9422|9434.2|9430.2|9436.1|9432.1|9408.4|9404.4|1266
1649349000000|2022-04-07 16:30:00|9434.8|9430.8|9444.2|9440.2|9451.7|9447.7|9434.3|9430.3|1494
1649349300000|2022-04-07 16:35:00|9443.9|9439.9|9467.5|9463.5|9472.5|9468.5|9443.2|9439.2|1550
1649349600000|2022-04-07 16:40:00|9467.2|9463.2|9486.6|9482.6|9513.5|9509.5|9467.2|9463.2|2795
1649349900000|2022-04-07 16:45:00|9486.2|9482.2|9497|9493|9512|9508|9475.7|9471.7|1802
1649350200000|2022-04-07 16:50:00|9497.2|9493.2|9486.6|9482.6|9507.9|9503.9|9480.4|9476.4|1216
1649350500000|2022-04-07 16:55:00|9485.8|9481.8|9498.7|9494.7|9513|9509|9483.3|9479.3|1785
1649350800000|2022-04-07 17:00:00|9499|9495|9487.3|9483.3|9515|9511|9486|9482|2078
1649351100000|2022-04-07 17:05:00|9488.3|9484.3|9472.9|9468.9|9491.3|9487.3|9461.4|9457.4|1823
1649351400000|2022-04-07 17:10:00|9473.6|9469.6|9527.3|9523.3|9530.3|9526.3|9467.9|9463.9|1410
1649351700000|2022-04-07 17:15:00|9527.8|9523.8|9572.3|9568.3|9579.7|9575.7|9524.8|9520.8|3017
1649352000000|2022-04-07 17:20:00|9572.7|9568.7|9576.1|9572.1|9600.6|9596.6|9563.1|9559.1|2881
1649352300000|2022-04-07 17:25:00|9576.5|9572.5|9575.9|9571.9|9594.6|9590.6|9568.5|9564.5|1967
1649352600000|2022-04-07 17:30:00|9576|9572|9564.7|9560.7|9586.9|9582.9|9557.1|9553.1|1788
1649352900000|2022-04-07 17:35:00|9565.1|9561.1|9581.5|9577.5|9595.3|9591.3|9552.6|9548.6|1486
1649353200000|2022-04-07 17:40:00|9581.8|9577.8|9538.6|9534.6|9584.3|9580.3|9535.4|9531.4|1608
1649353500000|2022-04-07 17:45:00|9538.9|9534.9|9527.9|9523.9|9539.6|9535.6|9521.2|9517.2|1985
1649353800000|2022-04-07 17:50:00|9528.9|9524.9|9491.6|9487.6|9533.7|9529.7|9490.1|9486.1|2268
1649354100000|2022-04-07 17:55:00|9490.7|9486.7|9510.8|9506.8|9514.4|9510.4|9484.9|9480.9|2509
1649354400000|2022-04-07 18:00:00|9511.1|9507.1|9537.8|9533.8|9547.5|9543.5|9505.4|9501.4|2408
1649354700000|2022-04-07 18:05:00|9537.1|9533.1|9519.6|9515.6|9545.3|9541.3|9502|9498|2876
1649355000000|2022-04-07 18:10:00|9522.8|9518.8|9528.2|9524.2|9528.4|9524.4|9504.5|9500.5|2497
1649355300000|2022-04-07 18:15:00|9528|9524|9548.7|9544.7|9559.7|9555.7|9514.5|9510.5|3476
1649355600000|2022-04-07 18:20:00|9549.1|9545.1|9529.9|9525.9|9558.7|9554.7|9523.7|9519.7|4287
1649355900000|2022-04-07 18:25:00|9530.3|9526.3|9583.4|9579.4|9601.2|9597.2|9530.3|9526.3|17326
1649356200000|2022-04-07 18:30:00|9582.8|9578.8|9567.3|9563.3|9602.2|9598.2|9564.3|9560.3|3061
1649356500000|2022-04-07 18:35:00|9567.9|9563.9|9602.1|9598.1|9608.1|9604.1|9567|9563|1560
1649356800000|2022-04-07 18:40:00|9599.9|9595.9|9597.3|9593.3|9606.2|9602.2|9590.3|9586.3|931
1649357100000|2022-04-07 18:45:00|9597.7|9593.7|9592.5|9588.5|9604.5|9600.5|9588.1|9584.1|561
1649357400000|2022-04-07 18:50:00|9592.7|9588.7|9592.8|9588.8|9598|9594|9589.5|9585.5|614
1649357700000|2022-04-07 18:55:00|9592.5|9588.5|9581.5|9577.5|9609.2|9605.2|9577.5|9573.5|530
1649358000000|2022-04-07 19:00:00|9581.1|9577.1|9588.1|9584.1|9595.1|9591.1|9574.3|9570.3|376
1649358300000|2022-04-07 19:05:00|9587.1|9583.1|9575.7|9571.7|9587.1|9583.1|9573.6|9569.6|334
1649358600000|2022-04-07 19:10:00|9576.4|9572.4|9588.1|9584.1|9589.1|9585.1|9576.1|9572.1|310
1649358900000|2022-04-07 19:15:00|9588.5|9584.5|9613.3|9609.3|9622.6|9618.6|9588.1|9584.1|912
1649359200000|2022-04-07 19:20:00|9612.9|9608.9|9620.8|9616.8|9629|9625|9610.4|9606.4|753
1649359500000|2022-04-07 19:25:00|9621|9617|9623|9619|9626|9622|9613|9609|645
1649359800000|2022-04-07 19:30:00|9623.6|9619.6|9639.4|9635.4|9645.4|9641.4|9620|9616|527
1649360100000|2022-04-07 19:35:00|9638.9|9634.9|9641.3|9637.3|9650.6|9646.6|9636.4|9632.4|342
1649360400000|2022-04-07 19:40:00|9641.5|9637.5|9646.4|9642.4|9648.5|9644.5|9633.6|9629.6|389
1649360700000|2022-04-07 19:45:00|9645.9|9641.9|9646|9642|9659.1|9655.1|9642.9|9638.9|452
1649361000000|2022-04-07 19:50:00|9646.6|9642.6|9663|9659|9666.5|9662.5|9641.3|9637.3|377
1649361300000|2022-04-07 19:55:00|9662.7|9658.7|9648.7|9644.7|9671|9667|9647.2|9643.2|379
1649361600000|2022-04-07 20:00:00|9648.4|9644.4|9661|9657|9665|9661|9645.5|9641.5|179
1649361900000|2022-04-07 20:05:00|9660|9656|9661.6|9657.6|9663.5|9659.5|9652.4|9648.4|187
1649362200000|2022-04-07 20:10:00|9662.3|9658.3|9652.1|9648.1|9662.6|9658.6|9651.6|9647.6|140
1649362500000|2022-04-07 20:15:00|9651.9|9647.9|9649.5|9645.5|9655.9|9651.9|9647.6|9643.6|149
1649362800000|2022-04-07 20:20:00|9649.2|9645.2|9653.8|9649.8|9658.7|9654.7|9643.2|9639.2|235
1649363100000|2022-04-07 20:25:00|9654|9650|9647.5|9643.5|9654.3|9650.3|9641.6|9637.6|152
1649363400000|2022-04-07 20:30:00|9647.2|9643.2|9652.5|9648.5|9654.2|9650.2|9647.2|9643.2|58
1649363700000|2022-04-07 20:35:00|9652.8|9648.8|9652.1|9648.1|9653.3|9649.3|9644.3|9640.3|79
1649364000000|2022-04-07 20:40:00|9652.4|9648.4|9661.1|9657.1|9662.6|9658.6|9652.1|9648.1|126
1649364300000|2022-04-07 20:45:00|9660.4|9656.4|9666.3|9662.3|9666.8|9662.8|9657.1|9653.1|103
1649364600000|2022-04-07 20:50:00|9666.5|9662.5|9679.6|9675.6|9682.1|9677.6|9662.1|9658.1|263
1649364900000|2022-04-07 20:55:00|9679.4|9675.4|9672.4|9668.4|9681.3|9677.3|9669.8|9663.3|190
1649368800000|2022-04-07 22:00:00|9676.1|9666.1|9670.7|9666.7|9676.6|9669|9654|9648.2|181
1649369100000|2022-04-07 22:05:00|9673.9|9663.9|9683.1|9679.1|9686.2|9680.2|9671|9663.9|128
1649369400000|2022-04-07 22:10:00|9682.9|9678.9|9663.9|9659.9|9685.1|9680.1|9661.6|9655.4|105
1649369700000|2022-04-07 22:15:00|9664.1|9660.1|9638.4|9634.4|9669.6|9662.6|9637.9|9632.5|219
1649370000000|2022-04-07 22:20:00|9638.6|9634.6|9638.4|9634.4|9648.6|9642.9|9636.1|9629.3|121
1649370300000|2022-04-07 22:25:00|9638.2|9634.2|9647.5|9643.5|9651.6|9645.5|9634.7|9629.3|118
1649370600000|2022-04-07 22:30:00|9647.6|9643.6|9656.5|9652.5|9656.5|9652.5|9647.5|9643.4|102
1649370900000|2022-04-07 22:35:00|9665.7|9661.7|9663.5|9659.5|9666.2|9662.2|9660|9656|66
1649371200000|2022-04-07 22:40:00|9663.2|9659.2|9660|9656|9666.4|9662.4|9656|9652|71
1649371500000|2022-04-07 22:45:00|9660.6|9656.6|9634.7|9630.7|9663.7|9659.7|9609.4|9602.9|362
1649371800000|2022-04-07 22:50:00|9635.3|9631.3|9637.2|9633.2|9644.4|9640.4|9631.4|9625|78
1649372100000|2022-04-07 22:55:00|9637|9633|9628.3|9618.3|9647.4|9643.4|9617|9610.3|94
1649372400000|2022-04-07 23:00:00|9626.5|9622.5|9637.7|9633.7|9640.9|9633.7|9621.6|9614.3|97
1649372700000|2022-04-07 23:05:00|9638.1|9634.1|9639.9|9635.9|9642.2|9637.5|9631.3|9627.3|69
1649373000000|2022-04-07 23:10:00|9640.4|9636.4|9636.4|9632.4|9646.3|9642.3|9634.6|9628.9|54
1649373300000|2022-04-07 23:15:00|9635.9|9631.9|9627.7|9623.7|9641.2|9632.9|9627.7|9621.7|83
1649373600000|2022-04-07 23:20:00|9628|9624|9626.9|9622.9|9636.5|9631.9|9617.2|9611.2|130
1649373900000|2022-04-07 23:25:00|9627.1|9623.1|9634.7|9630.7|9638.9|9631.9|9625.9|9621.9|25
1649374200000|2022-04-07 23:30:00|9634.4|9630.4|9645.9|9641.9|9650.9|9643.4|9626.5|9621.5|178
1649374500000|2022-04-07 23:35:00|9645.5|9635.5|9643.9|9639.9|9645.9|9639.9|9640.4|9634.6|26
1649374800000|2022-04-07 23:40:00|9643.7|9639.7|9668.3|9664.3|9668.6|9664.3|9642.9|9638.9|143
1649375100000|2022-04-07 23:45:00|9668.8|9664.8|9659.9|9655.9|9674.3|9668.9|9654.9|9650.9|140
1649375400000|2022-04-07 23:50:00|9661.1|9657.1|9651.7|9647.7|9665.9|9661.7|9650.2|9645.9|130
1649375700000|2022-04-07 23:55:00|9651.9|9647.9|9658.5|9648.5|9658.5|9653|9651.2|9646.9|37
1649376000000|2022-04-08 00:00:00|9655.7|9651.7|9653.6|9649.6|9679.3|9675.3|9646.6|9641.4|428
1649376300000|2022-04-08 00:05:00|9654.1|9650.1|9633.8|9629.8|9666.8|9662.5|9628.9|9623.8|248
1649376600000|2022-04-08 00:10:00|9633.3|9629.3|9616.8|9612.8|9635|9631|9615.8|9611.8|335
1649376900000|2022-04-08 00:15:00|9617.2|9613.2|9621.5|9617.5|9631.8|9627.8|9614.6|9608.3|156
1649377200000|2022-04-08 00:20:00|9621.3|9617.3|9641.9|9637.9|9643.4|9639.4|9618|9614|181
1649377500000|2022-04-08 00:25:00|9642.1|9638.1|9639.5|9635.5|9644.7|9638.1|9629.7|9625.7|65
1649377800000|2022-04-08 00:30:00|9639.3|9635.3|9622.2|9618.2|9642.7|9638.7|9620.2|9616.2|163
1649378100000|2022-04-08 00:35:00|9621.7|9617.7|9619.4|9615.4|9624|9618.4|9602|9598|295
1649378400000|2022-04-08 00:40:00|9619.2|9615.2|9619|9615|9628|9621.7|9612.7|9608.7|89
1649378700000|2022-04-08 00:45:00|9618.8|9614.8|9626.6|9622.6|9629.3|9625.1|9618.5|9614.5|79
1649379000000|2022-04-08 00:50:00|9626.8|9622.8|9623.6|9619.6|9627.5|9623.5|9613.5|9609.5|76
1649379300000|2022-04-08 00:55:00|9623.5|9619.5|9621.4|9617.4|9631.9|9627.9|9616.4|9612.4|98
1649379600000|2022-04-08 01:00:00|9620.9|9616.9|9608.3|9604.3|9626.3|9622.3|9598.8|9594.8|554
1649379900000|2022-04-08 01:05:00|9609|9605|9600.7|9596.7|9616.1|9612.1|9574.4|9570.4|720
1649380200000|2022-04-08 01:10:00|9601.1|9597.1|9584.2|9580.2|9601.7|9597.7|9576.7|9572.7|344
1649380500000|2022-04-08 01:15:00|9584.1|9580.1|9562.4|9558.4|9590.5|9586.5|9560.5|9556.5|551
1649380800000|2022-04-08 01:20:00|9562.7|9558.7|9554.8|9550.8|9573.9|9569.9|9549.7|9545.7|555
1649381100000|2022-04-08 01:25:00|9554.7|9550.7|9580.7|9576.7|9584.7|9580.7|9553.8|9549.8|303
1649381400000|2022-04-08 01:30:00|9580.6|9576.6|9585.5|9581.5|9590.5|9586.5|9571.7|9567.7|262
1649381700000|2022-04-08 01:35:00|9585|9581|9598.8|9594.8|9599.9|9595.9|9580|9576|250
1649382000000|2022-04-08 01:40:00|9600.4|9596.4|9630.4|9626.4|9634.3|9630.3|9598.3|9594.3|747
1649382300000|2022-04-08 01:45:00|9630.8|9626.8|9624.6|9620.6|9633.1|9629.1|9622.7|9618.7|254
1649382600000|2022-04-08 01:50:00|9624.9|9620.9|9622.4|9618.4|9630|9626|9617.1|9613.1|164
1649382900000|2022-04-08 01:55:00|9622.5|9618.5|9621|9617|9629.2|9625.2|9618.9|9614.9|172
1649383200000|2022-04-08 02:00:00|9620.5|9616.5|9607.5|9603.5|9621|9617|9601|9597|300
1649383500000|2022-04-08 02:05:00|9607.2|9603.2|9591.3|9587.3|9618.7|9614.7|9584.5|9580.5|449
1649383800000|2022-04-08 02:10:00|9591.5|9587.5|9572.3|9568.3|9592.8|9588.8|9568.3|9564.3|341
1649384100000|2022-04-08 02:15:00|9572.5|9568.5|9558.3|9554.3|9575.8|9571.8|9550.8|9546.8|516
1649384400000|2022-04-08 02:20:00|9558.6|9554.6|9578.9|9574.9|9583.9|9579.9|9558.6|9554.6|391
1649384700000|2022-04-08 02:25:00|9579.1|9575.1|9550.6|9546.6|9579.1|9575.1|9536.6|9532.6|481
1649385000000|2022-04-08 02:30:00|9550.7|9546.7|9550.8|9546.8|9563.4|9559.4|9541.1|9537.1|453
1649385300000|2022-04-08 02:35:00|9549.8|9545.8|9509.6|9505.6|9554|9550|9507.2|9501.4|856
1649385600000|2022-04-08 02:40:00|9510.9|9506.9|9529.2|9525.2|9539.8|9533.5|9492.9|9488.9|758
1649385900000|2022-04-08 02:45:00|9529.5|9525.5|9528.3|9524.3|9544.2|9540.2|9522.8|9518.8|242
1649386200000|2022-04-08 02:50:00|9529.1|9525.1|9530.1|9526.1|9534.1|9530.1|9520.4|9516.4|135
1649386500000|2022-04-08 02:55:00|9529.9|9525.9|9549.3|9545.3|9552.5|9548.5|9529.1|9525.1|206
1649386800000|2022-04-08 03:00:00|9549.6|9545.6|9530.1|9526.1|9555.9|9551.6|9528.6|9524.6|326
1649387100000|2022-04-08 03:05:00|9530.3|9526.3|9523.2|9519.2|9532.6|9528.6|9509.1|9505.1|397
1649387400000|2022-04-08 03:10:00|9523.1|9519.1|9524.7|9520.7|9532.2|9528.2|9513.4|9509.4|281
1649387700000|2022-04-08 03:15:00|9524.2|9520.2|9545.2|9541.2|9550.7|9546.7|9521.7|9517.7|315
1649388000000|2022-04-08 03:20:00|9544.9|9540.9|9546|9542|9548|9544|9528|9524|207
1649388300000|2022-04-08 03:25:00|9546.9|9542.9|9544|9540|9554.8|9550.8|9543.2|9539.2|237
1649388600000|2022-04-08 03:30:00|9544.2|9540.2|9536.3|9532.3|9548.7|9544.7|9534.8|9530.8|130
1649388900000|2022-04-08 03:35:00|9536|9532|9532.5|9528.5|9536|9532|9528|9524|111
1649389200000|2022-04-08 03:40:00|9532|9528|9523.4|9519.4|9536.8|9532.8|9518.5|9514.1|229
1649389500000|2022-04-08 03:45:00|9523.7|9519.7|9547.7|9543.7|9548|9544|9520.2|9516.2|152
1649389800000|2022-04-08 03:50:00|9547.5|9543.5|9534.6|9530.6|9548.5|9544.5|9534.6|9530.6|153
1649390100000|2022-04-08 03:55:00|9534.1|9530.1|9538|9534|9540|9536|9529|9525|70
1649390400000|2022-04-08 04:00:00|9537.2|9533.2|9531.2|9527.2|9537.2|9533.2|9527.5|9523.5|75
1649390700000|2022-04-08 04:05:00|9530.8|9526.8|9541.6|9537.6|9542.8|9538.8|9527.3|9523.3|93
1649391000000|2022-04-08 04:10:00|9541|9537|9521.6|9517.6|9541|9537|9520.1|9516.1|293
1649391300000|2022-04-08 04:15:00|9520.6|9516.6|9523.1|9519.1|9523.3|9519.3|9514.6|9510.6|85
1649391600000|2022-04-08 04:20:00|9523.6|9519.6|9525.6|9521.6|9529.1|9525.1|9520.3|9516.3|128
1649391900000|2022-04-08 04:25:00|9526|9522|9523.4|9519.4|9526.6|9522.6|9512.1|9508.1|151
1649392200000|2022-04-08 04:30:00|9522.9|9518.9|9521.9|9517.9|9524.6|9520.6|9518.9|9514.9|49
1649392500000|2022-04-08 04:35:00|9522.3|9518.3|9528.2|9524.2|9531.4|9527.4|9522.3|9518.3|65
1649392800000|2022-04-08 04:40:00|9527.9|9523.9|9521.2|9517.2|9527.9|9523.9|9519.4|9515.4|48
1649393100000|2022-04-08 04:45:00|9521.4|9517.4|9524.2|9520.2|9527.9|9521.1|9520.4|9516.4|59
1649393400000|2022-04-08 04:50:00|9524|9520|9521.4|9517.4|9524|9520|9517.9|9513.9|51
1649393700000|2022-04-08 04:55:00|9521.9|9517.9|9531.4|9527.4|9541.1|9537.1|9521.9|9517.9|199
1649394000000|2022-04-08 05:00:00|9531.6|9527.6|9516.5|9512.5|9543.1|9539.1|9516.5|9512.5|152
1649394300000|2022-04-08 05:05:00|9516|9512|9516.4|9512.4|9520.6|9516.6|9507|9502.9|236
1649394600000|2022-04-08 05:10:00|9514.9|9510.9|9523.4|9519.4|9523.6|9519.6|9512.7|9508.7|76
1649394900000|2022-04-08 05:15:00|9522.4|9518.4|9555.9|9551.9|9557.4|9553.4|9518.9|9514.9|328
1649395200000|2022-04-08 05:20:00|9555.5|9551.5|9583|9579|9599.9|9595.9|9553.2|9549.2|802
1649395500000|2022-04-08 05:25:00|9583.7|9579.7|9586.3|9582.3|9588.5|9584.5|9579|9575|178
1649395800000|2022-04-08 05:30:00|9586|9582|9599.1|9595.1|9611.5|9607.5|9583|9579|521
1649396100000|2022-04-08 05:35:00|9598.6|9594.6|9589.1|9585.1|9600.6|9596.6|9566.1|9562.1|491
1649396400000|2022-04-08 05:40:00|9589|9585|9603.6|9599.6|9624|9618.5|9568|9561.6|2139
1649396700000|2022-04-08 05:45:00|9604|9600|9585.8|9581.8|9623.8|9617.9|9576.9|9569.4|1038
1649397000000|2022-04-08 05:50:00|9585.6|9581.6|9596.1|9592.1|9601.8|9597.8|9583.8|9579.8|150
1649397300000|2022-04-08 05:55:00|9596.4|9592.4|9596.2|9592.2|9600.6|9596.6|9576.6|9570.1|217
1649397600000|2022-04-08 06:00:00|9596.6|9592.6|9590.7|9586.7|9606.1|9602.1|9578.7|9574.7|191
1649397900000|2022-04-08 06:05:00|9589.9|9585.9|9611.4|9607.4|9617.3|9613.3|9586.1|9582.1|250
1649398200000|2022-04-08 06:10:00|9611.9|9607.9|9617.7|9613.7|9633.4|9627.1|9605.9|9601.9|419
1649398500000|2022-04-08 06:15:00|9617.9|9613.9|9620.2|9616.2|9629.1|9623.1|9603.2|9599.2|652
1649398800000|2022-04-08 06:20:00|9620.7|9616.7|9638.4|9634.4|9647.4|9643.4|9617.7|9613|619
1649399100000|2022-04-08 06:25:00|9638.6|9634.6|9643.1|9639.1|9650.4|9646.4|9633.9|9629.9|260
1649399400000|2022-04-08 06:30:00|9642.9|9638.9|9652.4|9648.4|9655.4|9651.4|9633.7|9629.7|435
1649399700000|2022-04-08 06:35:00|9652.6|9648.6|9641.7|9637.7|9659.9|9655.9|9639.9|9635.9|351
1649400000000|2022-04-08 06:40:00|9642.2|9638.2|9637.4|9633.4|9649.4|9645.4|9624.2|9620.2|320
1649400300000|2022-04-08 06:45:00|9637|9633|9650|9646|9662.9|9658.9|9636|9632|454
1649400600000|2022-04-08 06:50:00|9649.7|9645.7|9663.2|9659.2|9666.7|9662.7|9636.7|9632.7|350
1649400900000|2022-04-08 06:55:00|9662.8|9658.8|9647.8|9643.8|9663.5|9659.5|9643.2|9639.2|363
1649401200000|2022-04-08 07:00:00|9646.9|9642.9|9642.5|9638.5|9665.3|9661.3|9632.5|9628.5|437
1649401500000|2022-04-08 07:05:00|9643.2|9639.2|9633.3|9629.3|9651.3|9647.3|9629.3|9625.3|384
1649401800000|2022-04-08 07:10:00|9633|9629|9626.6|9622.6|9651.1|9647.1|9622|9618|379
1649402100000|2022-04-08 07:15:00|9626.3|9622.3|9633.1|9629.1|9633.1|9629.1|9618|9614|356
1649402400000|2022-04-08 07:20:00|9633.3|9629.3|9627.1|9623.1|9634.6|9630.6|9609.8|9604.6|395
1649402700000|2022-04-08 07:25:00|9626.5|9622.5|9618.1|9614.1|9626.6|9622.6|9612.1|9608.1|224
1649403000000|2022-04-08 07:30:00|9618.6|9614.6|9615.2|9611.2|9620.3|9616.3|9584.7|9580.7|1062
1649403300000|2022-04-08 07:35:00|9614.2|9610.2|9594.7|9590.7|9621.5|9617.5|9586.7|9582.7|918
1649403600000|2022-04-08 07:40:00|9594.9|9590.9|9598.7|9594.7|9605.8|9601.8|9586.7|9582.7|314
1649403900000|2022-04-08 07:45:00|9599.1|9595.1|9631.4|9627.4|9633.2|9629.2|9592.2|9588.2|1133
1649404200000|2022-04-08 07:50:00|9631.9|9627.9|9652.1|9648.1|9660.3|9656.3|9631.9|9627.9|530
1649404500000|2022-04-08 07:55:00|9651.9|9647.9|9681.6|9677.6|9686.6|9682.6|9641.6|9637.6|748
1649404800000|2022-04-08 08:00:00|9680.9|9676.9|9690.6|9686.6|9716.3|9712.3|9677.1|9673.1|1391
1649405100000|2022-04-08 08:05:00|9691.3|9687.3|9711.2|9707.2|9715.2|9711.2|9671.1|9665.9|1892
1649405400000|2022-04-08 08:10:00|9710.8|9706.8|9711|9707|9732.1|9726.3|9702.8|9698.8|1294
1649405700000|2022-04-08 08:15:00|9710.5|9706.5|9665.1|9661.1|9724.5|9720.5|9662.8|9658.8|1561
1649406000000|2022-04-08 08:20:00|9665.3|9661.3|9672.5|9668.5|9691.1|9687.1|9665.3|9661.3|531
1649406300000|2022-04-08 08:25:00|9672.7|9668.7|9673.8|9669.8|9690.3|9686.3|9669.5|9665.5|961
1649406600000|2022-04-08 08:30:00|9673.9|9669.9|9686.4|9682.4|9702.9|9698.9|9669.3|9665.3|775
1649406900000|2022-04-08 08:35:00|9686.8|9682.8|9668.6|9664.6|9700.9|9696.9|9663.4|9659.4|414
1649407200000|2022-04-08 08:40:00|9668.9|9664.9|9637.1|9633.1|9668.9|9664.9|9626.5|9622.5|1017
1649407500000|2022-04-08 08:45:00|9637|9633|9611.3|9607.3|9648.5|9644.5|9604.7|9599.1|673
1649407800000|2022-04-08 08:50:00|9608.8|9604.8|9632.9|9628.9|9640.5|9636.5|9602.8|9598.8|759
1649408100000|2022-04-08 08:55:00|9632.6|9628.6|9629.1|9625.1|9645.2|9641.2|9624.4|9620.4|371
1649408400000|2022-04-08 09:00:00|9631.1|9627.1|9617.1|9613.1|9639.6|9635.6|9600.9|9596.9|477
1649408700000|2022-04-08 09:05:00|9616.7|9612.7|9647.1|9643.1|9649.3|9645.3|9610.1|9606.1|1030
1649409000000|2022-04-08 09:10:00|9647.6|9643.6|9641.9|9637.9|9657.1|9653.1|9633.2|9629.2|629
1649409300000|2022-04-08 09:15:00|9641.5|9637.5|9661.2|9657.2|9667.2|9663.2|9625.9|9621.9|674
1649409600000|2022-04-08 09:20:00|9662.2|9658.2|9664.7|9660.7|9674.7|9670.7|9652.2|9648.2|452
1649409900000|2022-04-08 09:25:00|9664.9|9660.9|9688.3|9684.3|9693.3|9686.8|9662.2|9658.2|683
1649410200000|2022-04-08 09:30:00|9687.9|9683.9|9677.9|9673.9|9688.4|9684.4|9666.9|9662.9|381
1649410500000|2022-04-08 09:35:00|9679.4|9675.4|9679.1|9675.1|9686.4|9682.4|9670.4|9666.4|286
1649410800000|2022-04-08 09:40:00|9679.3|9675.3|9676.6|9672.6|9693.5|9689.5|9670.1|9666.1|341
1649411100000|2022-04-08 09:45:00|9676.3|9672.3|9662.7|9658.7|9677.3|9673.3|9658.4|9654.4|286
1649411400000|2022-04-08 09:50:00|9663.2|9659.2|9652.2|9648.2|9664.4|9660.4|9645.7|9641.7|325
1649411700000|2022-04-08 09:55:00|9652.7|9648.7|9644.8|9640.8|9653.8|9649.8|9636.8|9632.8|275
1649412000000|2022-04-08 10:00:00|9645.8|9641.8|9652|9648|9659.3|9655.3|9640.3|9636.3|365
1649412300000|2022-04-08 10:05:00|9652.2|9648.2|9651.5|9647.5|9661.8|9657.8|9641.3|9637.3|249
1649412600000|2022-04-08 10:10:00|9651.2|9647.2|9654.1|9650.1|9662.5|9658.5|9646.7|9642.7|273
1649412900000|2022-04-08 10:15:00|9652.6|9648.6|9654.1|9650.1|9668.5|9664.5|9638.6|9634.6|716
1649413200000|2022-04-08 10:20:00|9655.4|9651.4|9613.3|9609.3|9655.4|9651.4|9606.3|9602.3|1447
1649413500000|2022-04-08 10:25:00|9613|9609|9629|9625|9631|9627|9606.9|9602.9|437
1649413800000|2022-04-08 10:30:00|9629.4|9625.4|9633|9629|9637|9633|9621.8|9617.8|278
1649414100000|2022-04-08 10:35:00|9633.2|9629.2|9622.9|9618.9|9638.7|9634.7|9620|9616|337
1649414400000|2022-04-08 10:40:00|9622.4|9618.4|9623.6|9619.6|9637.9|9633.9|9615.2|9611.2|416
1649414700000|2022-04-08 10:45:00|9624.2|9620.2|9578.2|9574.2|9631.3|9627.3|9577.9|9573.9|708
1649415000000|2022-04-08 10:50:00|9578.1|9574.1|9584.2|9580.2|9590.9|9586.9|9569.6|9565.6|623
1649415300000|2022-04-08 10:55:00|9584.4|9580.4|9575.9|9571.9|9594.6|9590.6|9563.9|9559.9|1082
1649415600000|2022-04-08 11:00:00|9576.4|9572.4|9562.3|9558.3|9576.4|9572.4|9544.9|9540.9|982
1649415900000|2022-04-08 11:05:00|9561.8|9557.8|9574.2|9570.2|9584.4|9580.4|9558.3|9554.3|646
1649416200000|2022-04-08 11:10:00|9574.7|9570.7|9581.3|9577.3|9584.5|9580.5|9568.2|9564.2|380
1649416500000|2022-04-08 11:15:00|9581|9577|9568.6|9564.6|9588|9584|9567.9|9563.9|433
1649416800000|2022-04-08 11:20:00|9569|9565|9583.6|9579.6|9584.3|9580.3|9555|9551|538
1649417100000|2022-04-08 11:25:00|9583.8|9579.8|9590.2|9586.2|9601.3|9597.3|9583.8|9579.8|679
1649417400000|2022-04-08 11:30:00|9589.7|9585.7|9598.1|9594.1|9603.5|9599.5|9578.6|9574.6|636
1649417700000|2022-04-08 11:35:00|9597.8|9593.8|9614.3|9610.3|9628.4|9624.4|9597.8|9593.8|1246
1649418000000|2022-04-08 11:40:00|9614|9610|9602|9598|9617.8|9613.8|9596.5|9592.5|373
1649418300000|2022-04-08 11:45:00|9602.4|9598.4|9596.7|9592.7|9611.1|9607.1|9584.3|9580.3|541
1649418600000|2022-04-08 11:50:00|9597|9593|9605.8|9601.8|9609.7|9605.7|9592.8|9588.8|478
1649418900000|2022-04-08 11:55:00|9605.5|9601.5|9603.5|9599.5|9619.7|9615.7|9602.6|9598.6|514
1649419200000|2022-04-08 12:00:00|9603.6|9599.6|9659.8|9655.8|9675|9671|9594.8|9590.8|2125
1649419500000|2022-04-08 12:05:00|9660.6|9656.6|9666.3|9662.3|9673.6|9669.6|9654.7|9650.7|920
1649419800000|2022-04-08 12:10:00|9666.9|9662.9|9662.3|9658.3|9672.3|9668.3|9651.6|9647.6|1127
1649420100000|2022-04-08 12:15:00|9661.9|9657.9|9674.2|9670.2|9688.7|9684.7|9651.9|9647.9|1210
1649420400000|2022-04-08 12:20:00|9673.7|9669.7|9669.2|9665.2|9686.1|9682.1|9663.6|9659.6|1033
1649420700000|2022-04-08 12:25:00|9670.2|9666.2|9653.2|9649.2|9690.9|9686.9|9650.1|9646.1|1199
1649421000000|2022-04-08 12:30:00|9650|9646|9644.5|9640.5|9661|9657|9633.5|9629.5|1953
1649421300000|2022-04-08 12:35:00|9645.2|9641.2|9648.8|9644.8|9655.9|9651.9|9611.3|9607.3|1726
1649421600000|2022-04-08 12:40:00|9649.3|9645.3|9650|9646|9664.7|9660.7|9649.2|9645.2|1000
1649421900000|2022-04-08 12:45:00|9649.6|9645.6|9672.8|9668.8|9675.1|9671.1|9644.5|9640.5|1279
1649422200000|2022-04-08 12:50:00|9673.2|9669.2|9690.5|9686.5|9712.6|9708.6|9672.5|9668.5|2026
1649422500000|2022-04-08 12:55:00|9690.3|9686.3|9694|9690|9703.2|9699.2|9679.2|9675.2|874
1649422800000|2022-04-08 13:00:00|9693.7|9689.7|9651.6|9647.6|9735.6|9731.6|9650|9646|4543
1649423100000|2022-04-08 13:05:00|9652.3|9648.3|9626.1|9622.1|9665.6|9661.6|9610.3|9606.3|3132
1649423400000|2022-04-08 13:10:00|9626.7|9622.7|9601.4|9597.4|9636.4|9632.4|9597.1|9593.1|2250
1649423700000|2022-04-08 13:15:00|9601.6|9597.6|9595.2|9591.2|9620.9|9616.9|9576|9572|3085
1649424000000|2022-04-08 13:20:00|9594.6|9590.6|9580.5|9576.5|9604.2|9600.2|9567.2|9563.2|1566
1649424300000|2022-04-08 13:25:00|9580|9576|9582.8|9578.8|9586.8|9582.8|9560.2|9556.2|1562
1649424600000|2022-04-08 13:30:00|9583.5|9579.5|9584.4|9580.4|9607.2|9603.2|9556|9552|2408
1649424900000|2022-04-08 13:35:00|9584.5|9580.5|9575.6|9571.6|9598.4|9594.4|9568.1|9564.1|2077
1649425200000|2022-04-08 13:40:00|9575.5|9571.5|9604.4|9600.4|9615.3|9611.3|9570.3|9566.3|1824
1649425500000|2022-04-08 13:45:00|9604.3|9600.3|9599.5|9595.5|9629.1|9625.1|9590.8|9586.8|1874
1649425800000|2022-04-08 13:50:00|9599.8|9595.8|9569.8|9565.8|9601.1|9597.1|9549.4|9545.4|1970
1649426100000|2022-04-08 13:55:00|9568.8|9564.8|9605.1|9601.1|9610.1|9606.1|9568.8|9564.8|2165
1649426400000|2022-04-08 14:00:00|9604.5|9600.5|9608.3|9604.3|9639.6|9635.6|9604.3|9600.3|2513
1649426700000|2022-04-08 14:05:00|9608.5|9604.5|9595.5|9591.5|9622.8|9618.8|9577.1|9573.1|1711
1649427000000|2022-04-08 14:10:00|9595.4|9591.4|9648.5|9644.5|9662.6|9658.6|9594.4|9590.4|2745
1649427300000|2022-04-08 14:15:00|9647.6|9643.6|9635.5|9631.5|9658.6|9654.6|9620.9|9616.9|2048
1649427600000|2022-04-08 14:20:00|9635.2|9631.2|9640.6|9636.6|9658.1|9654.1|9630.4|9626.4|1201
1649427900000|2022-04-08 14:25:00|9640.2|9636.2|9627.2|9623.2|9651.8|9647.8|9621.4|9617.4|1101
1649428200000|2022-04-08 14:30:00|9627.7|9623.7|9597.6|9593.6|9639.9|9635.9|9593.2|9589.2|1795
1649428500000|2022-04-08 14:35:00|9597.3|9593.3|9596.8|9592.8|9605.8|9601.8|9586.9|9582.9|1560
1649428800000|2022-04-08 14:40:00|9596.6|9592.6|9592|9588|9610.1|9606.1|9582|9578|1272
1649429100000|2022-04-08 14:45:00|9591.7|9587.7|9572.4|9568.4|9610.4|9606.4|9556.2|9552.2|1919
1649429400000|2022-04-08 14:50:00|9574|9570|9552|9548|9582.6|9578.6|9538|9534|2647
1649429700000|2022-04-08 14:55:00|9550|9546|9542|9538|9563.8|9559.8|9532.3|9528.3|1951
1649430000000|2022-04-08 15:00:00|9541.6|9537.6|9555|9551|9563.2|9559.2|9529.1|9525.1|2073
1649430300000|2022-04-08 15:05:00|9554|9550|9571|9567|9590.3|9586.3|9549.3|9545.3|1750
1649430600000|2022-04-08 15:10:00|9571.7|9567.7|9581.2|9577.2|9582.7|9578.7|9556.5|9552.5|1265
1649430900000|2022-04-08 15:15:00|9582.2|9578.2|9567.4|9563.4|9592.4|9588.4|9563.9|9559.9|1460
1649431200000|2022-04-08 15:20:00|9568|9564|9592.1|9588.1|9592.1|9588.1|9567.4|9563.4|1328
1649431500000|2022-04-08 15:25:00|9592.2|9588.2|9644.7|9640.7|9657.9|9653.9|9592.2|9588.2|4555
1649431800000|2022-04-08 15:30:00|9645.2|9641.2|9670.4|9666.4|9685.8|9681.8|9636.2|9632.2|2840
1649432100000|2022-04-08 15:35:00|9670.8|9666.8|9678|9674|9710.1|9706.1|9669.9|9665.9|2274
1649432400000|2022-04-08 15:40:00|9678.2|9674.2|9662|9658|9679.5|9675.5|9652.8|9648.8|1638
1649432700000|2022-04-08 15:45:00|9661.3|9657.3|9655.3|9651.3|9668.2|9664.2|9651.6|9647.6|1561
1649433000000|2022-04-08 15:50:00|9655.8|9651.8|9627.6|9623.6|9658.5|9653.8|9621.9|9617.9|2016
1649433300000|2022-04-08 15:55:00|9627.8|9623.8|9623.6|9619.6|9645.9|9641.9|9620.6|9616.6|1245
1649433600000|2022-04-08 16:00:00|9625.6|9621.6|9620.4|9616.4|9632.6|9628.6|9603.9|9599.9|1692
1649433900000|2022-04-08 16:05:00|9620.9|9616.9|9624.6|9620.6|9638.7|9634.7|9605.9|9601.9|1371
1649434200000|2022-04-08 16:10:00|9625.1|9621.1|9625.1|9621.1|9632.6|9628.6|9618.4|9614.4|1003
1649434500000|2022-04-08 16:15:00|9625.2|9621.2|9658.9|9654.9|9662.4|9658.4|9617.7|9613.7|1483
1649434800000|2022-04-08 16:20:00|9659.1|9655.1|9669.4|9665.4|9680.2|9676.2|9647.1|9643.1|2380
1649435100000|2022-04-08 16:25:00|9668.9|9664.9|9671.2|9667.2|9672.4|9668.4|9657.4|9653.4|916
1649435400000|2022-04-08 16:30:00|9670.9|9666.9|9660.2|9656.2|9694.1|9690.1|9657.9|9653.9|1338
1649435700000|2022-04-08 16:35:00|9660.4|9656.4|9635.2|9631.2|9662.7|9658.7|9629.9|9625.9|1337
1649436000000|2022-04-08 16:40:00|9635.7|9631.7|9661.5|9657.5|9666|9662|9632.2|9628.2|878
1649436300000|2022-04-08 16:45:00|9661|9657|9658.5|9654.5|9666.9|9662.9|9646|9642|906
1649436600000|2022-04-08 16:50:00|9659.8|9655.8|9649.5|9645.5|9667.9|9663.9|9649.5|9645.5|704
1649436900000|2022-04-08 16:55:00|9650.2|9646.2|9639.6|9635.6|9665.4|9661.4|9637.7|9633.7|954
1649437200000|2022-04-08 17:00:00|9639.1|9635.1|9654.6|9650.6|9660.6|9656.6|9633.1|9629.1|842
1649437500000|2022-04-08 17:05:00|9654.8|9650.8|9646.8|9642.8|9657.3|9653.3|9632.3|9628.3|1244
1649437800000|2022-04-08 17:10:00|9647|9643|9637.3|9633.3|9653.1|9649.1|9633.2|9629.2|926
1649438100000|2022-04-08 17:15:00|9637.5|9633.5|9628.4|9624.4|9637.5|9633.5|9616.7|9612.7|1090
1649438400000|2022-04-08 17:20:00|9628.1|9624.1|9631.1|9627.1|9640.4|9636.4|9617.7|9613.7|1096
1649438700000|2022-04-08 17:25:00|9631.2|9627.2|9629|9625|9647.9|9643.9|9625.2|9621.2|1092
1649439000000|2022-04-08 17:30:00|9628.8|9624.8|9640.4|9636.4|9647.7|9643.7|9626.2|9622.2|1148
1649439300000|2022-04-08 17:35:00|9640.7|9636.7|9688.7|9684.7|9689.6|9685.6|9637|9633|1910
1649439600000|2022-04-08 17:40:00|9688.9|9684.9|9706.4|9702.4|9708.1|9704.1|9678.7|9674.7|1994
1649439900000|2022-04-08 17:45:00|9705.4|9701.4|9690.8|9686.8|9712.1|9708.1|9690.1|9686.1|1210
1649440200000|2022-04-08 17:50:00|9691.3|9687.3|9684|9680|9707.1|9703.1|9676.2|9672.2|1324
1649440500000|2022-04-08 17:55:00|9683.4|9679.4|9663.7|9659.7|9685.7|9681.7|9655.3|9651.3|1832
1649440800000|2022-04-08 18:00:00|9664|9660|9682.7|9678.7|9683.7|9679.7|9653.8|9649.8|1894
1649441100000|2022-04-08 18:05:00|9682.3|9678.3|9711.8|9707.8|9713.1|9709.1|9672.8|9668.8|2832
1649441400000|2022-04-08 18:10:00|9712|9708|9748|9744|9758.4|9754.4|9705.3|9701.3|3046
1649441700000|2022-04-08 18:15:00|9747.7|9743.7|9760.9|9756.9|9769.4|9765.4|9736.2|9732.2|3337
1649442000000|2022-04-08 18:20:00|9761.2|9757.2|9779.3|9775.3|9799.9|9795.9|9744|9740|4736
1649442300000|2022-04-08 18:25:00|9780.2|9776.2|9774.3|9770.3|9837.1|9833.1|9773.3|9769.3|18293
1649442600000|2022-04-08 18:30:00|9774.1|9770.1|9793.4|9789.4|9797.5|9793.5|9770.8|9766.8|4207
1649442900000|2022-04-08 18:35:00|9794.1|9790.1|9782.6|9778.6|9794.9|9790.9|9770.2|9766.2|2158
1649443200000|2022-04-08 18:40:00|9782.1|9778.1|9795.9|9791.9|9797.9|9793.9|9773.7|9769.7|821
1649443500000|2022-04-08 18:45:00|9796|9792|9788.4|9784.4|9800|9796|9779|9775|522
1649443800000|2022-04-08 18:50:00|9788.7|9784.7|9776.5|9772.5|9792.7|9788.7|9772.9|9768.9|687
1649444100000|2022-04-08 18:55:00|9775.9|9771.9|9776.9|9772.9|9781.7|9777.7|9768.9|9764.9|714
1649444400000|2022-04-08 19:00:00|9774.5|9770.5|9774|9770|9781|9777|9765.5|9761.5|675
1649444700000|2022-04-08 19:05:00|9773.9|9769.9|9763.9|9759.9|9774.7|9770.7|9758.5|9754.5|514
1649445000000|2022-04-08 19:10:00|9763.2|9759.2|9776|9772|9777.2|9773.2|9754|9750|367
1649445300000|2022-04-08 19:15:00|9776.2|9772.2|9767.5|9763.5|9782.5|9778.5|9765.8|9761.8|550
1649445600000|2022-04-08 19:20:00|9768|9764|9782.5|9778.5|9783.5|9779.5|9765.8|9761.8|267
1649445900000|2022-04-08 19:25:00|9783.5|9779.5|9788.8|9784.8|9790.2|9786.2|9778.9|9774.9|397
1649446200000|2022-04-08 19:30:00|9789|9785|9782|9778|9796.5|9792.5|9771|9767|412
1649446500000|2022-04-08 19:35:00|9783|9779|9787.8|9783.8|9791.3|9787.3|9780.5|9776.5|101
1649446800000|2022-04-08 19:40:00|9786|9782|9783.5|9779.5|9791.5|9787.5|9780|9776|86
1649447100000|2022-04-08 19:45:00|9783.7|9779.7|9767.1|9763.1|9785|9781|9763.6|9759.6|203
1649447400000|2022-04-08 19:50:00|9767.6|9763.6|9766.8|9762.8|9773.8|9769.8|9762.8|9758.8|219
1649447700000|2022-04-08 19:55:00|9766.6|9762.6|9755.6|9751.6|9770.1|9766.1|9752.1|9748.1|409
1649448000000|2022-04-08 20:00:00|9756.1|9752.1|9755.6|9751.6|9760.7|9756.6|9743.6|9739.6|988
1649448300000|2022-04-08 20:05:00|9755.9|9751.9|9767.9|9763.9|9769.4|9765.4|9753.4|9749.4|194
1649448600000|2022-04-08 20:10:00|9767.7|9763.7|9776.1|9772.1|9777.4|9773.4|9767.6|9763.6|131
1649448900000|2022-04-08 20:15:00|9776.4|9772.4|9775.4|9771.4|9780.2|9776.2|9771.6|9767.6|117
1649449200000|2022-04-08 20:20:00|9776.7|9772.7|9782.6|9778.6|9782.9|9778.9|9774.4|9770.4|103
1649449500000|2022-04-08 20:25:00|9782.4|9778.4|9773.7|9769.7|9783.6|9779.6|9772.2|9768.2|136
1649449800000|2022-04-08 20:30:00|9773.9|9769.9|9773.5|9769.5|9780.6|9776.6|9773.4|9769.4|70
1649450100000|2022-04-08 20:35:00|9773.4|9769.4|9757|9753|9775.2|9771.2|9757|9753|106
1649450400000|2022-04-08 20:40:00|9757.9|9753.9|9749.1|9745.1|9762|9758|9747.6|9743.6|238
1649450700000|2022-04-08 20:45:00|9749.6|9745.6|9759.7|9755.7|9761.4|9757.4|9747.2|9740|216
1649451000000|2022-04-08 20:50:00|9765.7|9754.9|9753.2|9749.2|9767.2|9763.2|9752.7|9748.7|142
1649451300000|2022-04-08 20:55:00|9753.7|9749.7|9761|9757|9766.3|9758.7|9747.7|9742.7|241
1649628000000|2022-04-10 22:00:00|9791.8|9783.8|9788.5|9784.5|9793.4|9788.6|9704.1|9698.3|558
1649628300000|2022-04-10 22:05:00|9788.4|9784.4|9780.1|9772.1|9803|9795.7|9773.4|9767.4|231
1649628600000|2022-04-10 22:10:00|9780.9|9772.9|9793.3|9789.3|9798.6|9793.6|9773.9|9765.9|207
1649628900000|2022-04-10 22:15:00|9793.1|9789.1|9791.3|9783.3|9798.3|9792.3|9782.8|9777.1|169
1649629200000|2022-04-10 22:20:00|9789|9785|9771.6|9763.6|9794.3|9789.3|9756.7|9750.7|418
1649629500000|2022-04-10 22:25:00|9771.3|9763.3|9770.7|9766.7|9776.3|9771.2|9760.4|9756.4|123
1649629800000|2022-04-10 22:30:00|9770.9|9766.9|9782.7|9778.7|9785.7|9781.7|9770.9|9765.5|100
1649630100000|2022-04-10 22:35:00|9781.7|9777.7|9772|9768|9784.2|9780.2|9768.6|9764.6|82
1649630400000|2022-04-10 22:40:00|9773.1|9769.1|9749.2|9745.2|9774.6|9769.1|9737.1|9732.6|249
1649630700000|2022-04-10 22:45:00|9748.7|9744.7|9747.6|9739.6|9760.2|9755.7|9743.1|9737.2|207
1649631000000|2022-04-10 22:50:00|9745.7|9741.7|9747.7|9743.7|9753.7|9749.7|9732.7|9726.2|144
1649631300000|2022-04-10 22:55:00|9747.9|9743.9|9754.2|9750.2|9758.7|9754.7|9742.7|9738.7|66
1649631600000|2022-04-10 23:00:00|9754.4|9750.4|9724.2|9716.2|9759.2|9755.2|9705.4|9699.9|425
1649631900000|2022-04-10 23:05:00|9723.1|9715.1|9716.3|9712.3|9729.8|9724.8|9702|9696.5|253
1649632200000|2022-04-10 23:10:00|9717.2|9713.2|9719.2|9715.2|9731.6|9725.7|9716|9709.5|44
1649632500000|2022-04-10 23:15:00|9719.3|9715.3|9716.3|9712.3|9723.2|9717.7|9715.6|9709.5|41
1649632800000|2022-04-10 23:20:00|9716.5|9712.5|9728.8|9720.8|9729.8|9725.8|9716.5|9712.5|66
1649633100000|2022-04-10 23:25:00|9729.3|9721.3|9703|9699|9729.8|9721.8|9693|9687.5|200
1649633400000|2022-04-10 23:30:00|9702.9|9698.9|9674.4|9670.4|9713.2|9709.2|9664.1|9657.3|543
1649633700000|2022-04-10 23:35:00|9674.8|9670.8|9649.4|9645.4|9676.9|9670.8|9632.8|9626.8|513
1649634000000|2022-04-10 23:40:00|9651.5|9643.5|9655.5|9651.5|9662.5|9657.5|9627|9621.3|421
1649634300000|2022-04-10 23:45:00|9655.8|9651.8|9650|9646|9661.8|9656.8|9650|9646|143
1649634600000|2022-04-10 23:50:00|9649.4|9645.4|9647|9643|9649.5|9645.5|9637|9632.1|167
1649634900000|2022-04-10 23:55:00|9647.9|9643.9|9643.9|9639.9|9651.5|9647.5|9643.9|9639.9|103
1649635200000|2022-04-11 00:00:00|9643.5|9639.5|9626.6|9622.6|9647.5|9643.5|9615.9|9610.5|505
1649635500000|2022-04-11 00:05:00|9627|9623|9650.1|9646.1|9651.6|9647.6|9607.1|9602.2|450
1649635800000|2022-04-11 00:10:00|9650.5|9646.5|9665.5|9661.5|9667.6|9663.6|9643.8|9639.8|289
1649636100000|2022-04-11 00:15:00|9669.6|9665.6|9672.3|9668.3|9678.3|9674.3|9667.5|9663.5|232
1649636400000|2022-04-11 00:20:00|9671.9|9667.9|9675|9671|9678.8|9674.8|9662.1|9658.1|93
1649636700000|2022-04-11 00:25:00|9676.8|9668.8|9655.5|9651.5|9676.8|9670.7|9650.6|9646.6|150
1649637000000|2022-04-11 00:30:00|9655.8|9651.8|9657.5|9653.5|9659.5|9655.5|9648.5|9644.5|137
1649637300000|2022-04-11 00:35:00|9657.3|9653.3|9620.2|9616.2|9657.3|9653.3|9615.2|9611.2|575
1649637600000|2022-04-11 00:40:00|9620.6|9616.6|9606.8|9602.8|9626.2|9622.2|9603.2|9599.2|363
1649637900000|2022-04-11 00:45:00|9607.7|9603.7|9604.2|9600.2|9614.1|9610|9590.7|9586.7|589
1649638200000|2022-04-11 00:50:00|9604.3|9600.3|9602.9|9598.9|9613.7|9609.7|9598.4|9594.4|765
1649638500000|2022-04-11 00:55:00|9603.9|9599.9|9622.2|9618.2|9637.5|9631.7|9603|9599|429
1649638800000|2022-04-11 01:00:00|9622.6|9618.6|9621.8|9617.8|9633.2|9629.2|9597.7|9593.7|579
1649639100000|2022-04-11 01:05:00|9621.7|9617.7|9617.4|9613.4|9630.8|9626.8|9615.9|9611.9|367
1649639400000|2022-04-11 01:10:00|9618.4|9614.4|9614.4|9610.4|9628.4|9624.4|9601.2|9596.9|437
1649639700000|2022-04-11 01:15:00|9614.1|9610.1|9615.6|9611.6|9626.6|9622.6|9606.8|9602.8|183
1649640000000|2022-04-11 01:20:00|9616.7|9612.7|9623.3|9619.3|9625.1|9621.1|9614.6|9610.6|182
1649640300000|2022-04-11 01:25:00|9623.4|9619.4|9642.8|9638.8|9646.8|9642.8|9623.4|9619.4|369
1649640600000|2022-04-11 01:30:00|9643.3|9639.3|9621.1|9617.1|9643.3|9639.3|9615|9611|276
1649640900000|2022-04-11 01:35:00|9620.8|9616.8|9604.1|9600.1|9622.1|9618.1|9595.1|9591.1|535
1649641200000|2022-04-11 01:40:00|9604.6|9600.6|9588.6|9584.6|9614.4|9610.4|9584.5|9579.9|475
1649641500000|2022-04-11 01:45:00|9588.3|9584.3|9572.4|9568.4|9599.6|9595.6|9563.8|9559.8|743
1649641800000|2022-04-11 01:50:00|9573|9569|9579.1|9575.1|9593.3|9589.3|9565.4|9561.4|575
1649642100000|2022-04-11 01:55:00|9579|9575|9579.6|9575.6|9586|9582|9565.6|9561.6|309
1649642400000|2022-04-11 02:00:00|9579.7|9575.7|9535.3|9531.3|9582.6|9578.6|9527.2|9522.5|1157
1649642700000|2022-04-11 02:05:00|9535.8|9531.8|9537.7|9533.7|9554.1|9550.1|9532.1|9528.1|460
1649643000000|2022-04-11 02:10:00|9537.6|9533.6|9522.3|9518.3|9542.7|9538.7|9512.5|9508.5|714
1649643300000|2022-04-11 02:15:00|9523.5|9519.5|9506.5|9502.5|9530.8|9526.8|9493.7|9489.7|782
1649643600000|2022-04-11 02:20:00|9505.9|9501.9|9506.7|9502.7|9523.2|9518.7|9500.7|9496.7|345
1649643900000|2022-04-11 02:25:00|9507|9503|9528|9524|9530.2|9526.2|9497|9493|932
1649644200000|2022-04-11 02:30:00|9528.7|9524.7|9562.7|9558.7|9570.7|9566.7|9523.1|9519.1|1234
1649644500000|2022-04-11 02:35:00|9564.1|9560.1|9564.7|9560.7|9570.2|9566.2|9555.9|9551.9|260
1649644800000|2022-04-11 02:40:00|9565|9561|9569.7|9565.7|9572.6|9568.6|9556.6|9552.4|173
1649645100000|2022-04-11 02:45:00|9568.6|9564.6|9559.7|9555.7|9582.1|9578.1|9557.2|9553.2|327
1649645400000|2022-04-11 02:50:00|9560.6|9556.6|9555.9|9551.9|9562.2|9558.2|9541.9|9537.9|375
1649645700000|2022-04-11 02:55:00|9555.6|9551.6|9567.9|9563.9|9568.9|9564.9|9548.9|9544.9|255
1649646000000|2022-04-11 03:00:00|9568|9564|9569.9|9565.9|9583.5|9579.5|9563.9|9559.9|267
1649646300000|2022-04-11 03:05:00|9570.4|9566.4|9577.5|9573.5|9585.4|9581.4|9566.9|9562.9|191
1649646600000|2022-04-11 03:10:00|9576.1|9572.1|9574|9570|9580.5|9576.5|9567.5|9563.5|138
1649646900000|2022-04-11 03:15:00|9573.9|9569.9|9588.9|9584.9|9592.9|9588.9|9561.4|9557.4|313
1649647200000|2022-04-11 03:20:00|9590|9586|9588.4|9584.4|9607|9603|9581.4|9577.4|518
1649647500000|2022-04-11 03:25:00|9588.9|9584.9|9582.9|9578.9|9588.9|9584.9|9573.9|9569.9|153
1649647800000|2022-04-11 03:30:00|9582.5|9578.5|9575.5|9571.5|9583.1|9579.1|9568.7|9564.7|168
1649648100000|2022-04-11 03:35:00|9575.2|9571.2|9567|9563|9575.2|9571.2|9562.5|9558.5|145
1649648400000|2022-04-11 03:40:00|9566.3|9562.3|9573|9569|9578|9574|9563.5|9559.5|94
1649648700000|2022-04-11 03:45:00|9572.5|9568.5|9569.5|9565.5|9574.1|9570.1|9569.5|9565.5|38
1649649000000|2022-04-11 03:50:00|9570.5|9566.5|9545.2|9541.2|9570.5|9566.5|9544.2|9540.2|334
1649649300000|2022-04-11 03:55:00|9545.3|9541.3|9560.3|9556.3|9561.7|9557.7|9545.3|9541.3|127
1649649600000|2022-04-11 04:00:00|9559.8|9555.8|9552.8|9548.8|9560.3|9556.3|9550.3|9546.3|91
1649649900000|2022-04-11 04:05:00|9553.3|9549.3|9560.3|9556.3|9565.2|9561.2|9550.8|9546.8|161
1649650200000|2022-04-11 04:10:00|9560.5|9556.5|9552.2|9548.2|9560.8|9556.8|9547.3|9543.3|144
1649650500000|2022-04-11 04:15:00|9551.9|9547.9|9550.8|9546.8|9554.1|9549.2|9547.6|9543.6|32
1649650800000|2022-04-11 04:20:00|9551.2|9547.2|9565.7|9561.7|9565.9|9561.9|9550.2|9546.2|210
1649651100000|2022-04-11 04:25:00|9565.2|9561.2|9553|9549|9566.2|9562.2|9551.5|9547.5|110
1649651400000|2022-04-11 04:30:00|9552.9|9548.9|9535.5|9531.5|9555.5|9551.5|9528.5|9523.4|313
1649651700000|2022-04-11 04:35:00|9536.2|9532.2|9534.5|9530.5|9539.7|9535.7|9531|9527|214
1649652000000|2022-04-11 04:40:00|9534.4|9530.4|9549.5|9545.5|9550|9546|9533|9529|131
1649652300000|2022-04-11 04:45:00|9548.8|9544.8|9552.2|9548.2|9554.5|9550.5|9547.4|9543.4|73
1649652600000|2022-04-11 04:50:00|9551.8|9547.8|9571.4|9567.4|9574.3|9570.3|9549.5|9545.5|226
1649652900000|2022-04-11 04:55:00|9572.2|9568.2|9577.6|9573.6|9583.4|9579.4|9571.7|9567.7|197
1649653200000|2022-04-11 05:00:00|9577.3|9573.3|9573.5|9569.5|9578.1|9574.1|9570.1|9566.1|126
1649653500000|2022-04-11 05:05:00|9573|9569|9569.1|9565.1|9573.5|9569.5|9566.5|9562.5|93
1649653800000|2022-04-11 05:10:00|9568.5|9564.5|9565.8|9561.8|9571.1|9567.1|9561.1|9557.1|118
1649654100000|2022-04-11 05:15:00|9565.5|9561.5|9576.1|9572.1|9577.1|9573.1|9561.1|9557.1|174
1649654400000|2022-04-11 05:20:00|9575.6|9571.6|9566.1|9562.1|9577.1|9573.1|9563.6|9559.6|89
1649654700000|2022-04-11 05:25:00|9565.8|9561.8|9565.1|9561.1|9567.1|9563.1|9555|9551|121
1649655000000|2022-04-11 05:30:00|9564.1|9560.1|9569.6|9565.6|9582.1|9578.1|9558.1|9554.1|313
1649655300000|2022-04-11 05:35:00|9569.2|9565.2|9588.7|9584.7|9591.7|9587.7|9562.1|9558.1|228
1649655600000|2022-04-11 05:40:00|9588.5|9584.5|9591.1|9587.1|9599.1|9595.1|9587.1|9583.1|377
1649655900000|2022-04-11 05:45:00|9590.2|9586.2|9599.1|9595.1|9599.1|9595.1|9582.1|9578.1|191
1649656200000|2022-04-11 05:50:00|9599.5|9595.5|9593.7|9589.7|9599.5|9595.5|9583.1|9579.1|145
1649656500000|2022-04-11 05:55:00|9593.6|9589.6|9609.1|9605.1|9610.1|9606.1|9587.5|9583.5|201
1649656800000|2022-04-11 06:00:00|9610.1|9606.1|9615.9|9611.9|9625.1|9621.1|9608.6|9604.6|625
1649657100000|2022-04-11 06:05:00|9615.4|9611.4|9614.1|9610.1|9623.6|9619.6|9604.4|9600.4|346
1649657400000|2022-04-11 06:10:00|9613.1|9609.1|9578.7|9574.7|9613.2|9609.2|9576|9572|976
1649657700000|2022-04-11 06:15:00|9578.2|9574.2|9586.4|9582.4|9596|9592|9574.8|9570.8|602
1649658000000|2022-04-11 06:20:00|9586.3|9582.3|9591.3|9587.3|9591.3|9587.3|9574.5|9570.5|169
1649658300000|2022-04-11 06:25:00|9591.7|9587.7|9581.8|9577.8|9598.8|9594.8|9567.6|9562.5|557
1649658600000|2022-04-11 06:30:00|9581.4|9577.4|9576|9572|9591.3|9587.3|9576|9572|294
1649658900000|2022-04-11 06:35:00|9573.6|9569.6|9592.5|9588.5|9594.5|9590.5|9573.5|9569.5|275
1649659200000|2022-04-11 06:40:00|9592|9588|9594|9590|9601.5|9597.5|9581.5|9577.5|160
1649659500000|2022-04-11 06:45:00|9593.5|9589.5|9594.1|9590.1|9599.5|9595.5|9585.3|9581.3|133
1649659800000|2022-04-11 06:50:00|9594.5|9590.5|9580|9576|9594.5|9590.5|9579.5|9575.5|165
1649660100000|2022-04-11 06:55:00|9579.9|9575.9|9592.9|9588.9|9594.5|9590.5|9577.5|9573.5|140
1649660400000|2022-04-11 07:00:00|9592.5|9588.5|9591.8|9587.8|9611.8|9607.8|9587.5|9583.5|538
1649660700000|2022-04-11 07:05:00|9591.3|9587.3|9562.2|9558.2|9594.3|9590.3|9549.9|9545.9|1017
1649661000000|2022-04-11 07:10:00|9562.6|9558.6|9541.1|9537.1|9565.8|9561.8|9537.8|9533.8|553
1649661300000|2022-04-11 07:15:00|9540.6|9536.6|9540.5|9536.5|9560.8|9556.8|9536.1|9532.1|426
1649661600000|2022-04-11 07:20:00|9539.3|9535.3|9527|9523|9550.5|9546.5|9521.3|9517.3|711
1649661900000|2022-04-11 07:25:00|9526.8|9522.8|9524.2|9520.2|9531.2|9527.2|9513.1|9509.1|921
1649662200000|2022-04-11 07:30:00|9523.2|9519.2|9539.7|9535.7|9545.6|9541.6|9517.6|9513.6|637
1649662500000|2022-04-11 07:35:00|9540.2|9536.2|9536.9|9532.9|9544.9|9540.9|9510.9|9506.9|1557
1649662800000|2022-04-11 07:40:00|9536.8|9532.8|9553.8|9549.8|9565.9|9561.9|9536.4|9532.4|884
1649663100000|2022-04-11 07:45:00|9553.4|9549.4|9567.7|9563.7|9572.1|9568.1|9545.8|9541.8|312
1649663400000|2022-04-11 07:50:00|9567.9|9563.9|9580.6|9576.6|9591.1|9587.1|9567.7|9563.7|561
1649663700000|2022-04-11 07:55:00|9581.1|9577.1|9587.4|9583.4|9590.6|9586.6|9569.4|9565.4|560
1649664000000|2022-04-11 08:00:00|9587|9583|9621.7|9617.7|9639.9|9635.9|9586.6|9582.6|1276
1649664300000|2022-04-11 08:05:00|9622.2|9618.2|9641.2|9637.2|9642.2|9638.2|9614|9610|606
1649664600000|2022-04-11 08:10:00|9641.3|9637.3|9648.3|9644.3|9663.7|9659.7|9640.9|9636.9|1020
1649664900000|2022-04-11 08:15:00|9648.2|9644.2|9626.9|9622.9|9653.8|9649.8|9620.1|9616.1|812
1649665200000|2022-04-11 08:20:00|9626.5|9622.5|9628|9624|9640.1|9636.1|9620.9|9616.9|553
1649665500000|2022-04-11 08:25:00|9628.6|9624.6|9583.6|9579.6|9632|9628|9580.1|9576.1|1352
1649665800000|2022-04-11 08:30:00|9583.1|9579.1|9555.4|9551.4|9583.3|9579.1|9542.3|9538.3|1411
1649666100000|2022-04-11 08:35:00|9555.5|9551.5|9570.7|9566.7|9572.4|9568.4|9546.1|9542.1|449
1649666400000|2022-04-11 08:40:00|9570.4|9566.4|9559|9555|9574.9|9570.9|9553.3|9549.3|413
1649666700000|2022-04-11 08:45:00|9559.5|9555.5|9562.7|9558.7|9566.1|9562.1|9551|9547|208
1649667000000|2022-04-11 08:50:00|9562.6|9558.6|9576.6|9572.6|9577.1|9573.1|9546.2|9542.2|307
1649667300000|2022-04-11 08:55:00|9576.1|9572.1|9579.8|9575.8|9587.6|9583.6|9572.8|9568.8|467
1649667600000|2022-04-11 09:00:00|9580.3|9576.3|9551.3|9547.3|9582.2|9578.2|9550.8|9546.8|405
1649667900000|2022-04-11 09:05:00|9551.8|9547.8|9534.7|9530.7|9553|9549|9525.3|9521.3|794
1649668200000|2022-04-11 09:10:00|9535.1|9531.1|9543.6|9539.6|9550.2|9546.2|9526.5|9522.5|390
1649668500000|2022-04-11 09:15:00|9544.1|9540.1|9548.6|9544.6|9556.1|9552.1|9537.1|9533.1|319
1649668800000|2022-04-11 09:20:00|9548.2|9544.2|9546.6|9542.6|9549.7|9545.7|9534.4|9530.4|388
1649669100000|2022-04-11 09:25:00|9547.6|9543.6|9578.6|9574.6|9580.6|9576.6|9540.6|9536.6|540
1649669400000|2022-04-11 09:30:00|9579.1|9575.1|9597.6|9593.6|9601.9|9597.9|9577.6|9573.6|717
1649669700000|2022-04-11 09:35:00|9597.4|9593.4|9581.2|9577.2|9600.6|9596.6|9581.1|9577.1|332
1649670000000|2022-04-11 09:40:00|9582.2|9578.2|9575.8|9571.8|9582.9|9578.9|9559.5|9555.5|686
1649670300000|2022-04-11 09:45:00|9575.7|9571.7|9556.5|9552.5|9580.8|9576.8|9553.2|9549.2|387
1649670600000|2022-04-11 09:50:00|9557.2|9553.2|9548|9544|9559|9555|9542.9|9538.9|330
1649670900000|2022-04-11 09:55:00|9548.5|9544.5|9547.5|9543.5|9556.5|9552.5|9540.8|9536.8|349
1649671200000|2022-04-11 10:00:00|9549|9545|9560.9|9556.9|9562|9558|9548.3|9544.3|240
1649671500000|2022-04-11 10:05:00|9560.5|9556.5|9551.8|9547.8|9569.7|9565.7|9550.5|9546.5|365
1649671800000|2022-04-11 10:10:00|9552.5|9548.5|9551.8|9547.8|9566.5|9562.5|9545.8|9541.8|324
1649672100000|2022-04-11 10:15:00|9552.1|9548.1|9560.8|9556.8|9568.8|9564.8|9543.3|9539.3|199
1649672400000|2022-04-11 10:20:00|9560.6|9556.6|9550.8|9546.8|9568.8|9564.8|9546.8|9542.8|197
1649672700000|2022-04-11 10:25:00|9551.8|9547.8|9535|9531|9554.8|9550.8|9530.9|9526.9|276
1649673000000|2022-04-11 10:30:00|9534.5|9530.5|9540|9536|9552|9548|9526.1|9522.1|300
1649673300000|2022-04-11 10:35:00|9540.5|9536.5|9531.2|9527.2|9545.5|9541.5|9519.2|9515.2|401
1649673600000|2022-04-11 10:40:00|9531.4|9527.4|9467.6|9463.6|9532.7|9528.7|9466.5|9462.5|1658
1649673900000|2022-04-11 10:45:00|9468|9464|9440.6|9436.6|9476.1|9472.1|9419.1|9415.1|2367
1649674200000|2022-04-11 10:50:00|9441|9437|9448.7|9444.7|9457.7|9453.7|9438|9434|636
1649674500000|2022-04-11 10:55:00|9449.1|9445.1|9463.2|9459.2|9466.7|9462.7|9441.7|9437.7|551
1649674800000|2022-04-11 11:00:00|9464.1|9460.1|9471.2|9467.2|9480.2|9476.2|9461.2|9457.2|602
1649675100000|2022-04-11 11:05:00|9471|9467|9436.2|9432.2|9472.2|9468.2|9430.2|9426.2|707
1649675400000|2022-04-11 11:10:00|9437.1|9433.1|9406.8|9402.8|9446.7|9442.7|9406.1|9402.1|941
1649675700000|2022-04-11 11:15:00|9407.2|9403.2|9407.6|9403.6|9423.7|9419.7|9405.4|9401.4|1062
1649676000000|2022-04-11 11:20:00|9407.7|9403.7|9388.4|9384.4|9420.7|9416.7|9367|9363|2027
1649676300000|2022-04-11 11:25:00|9387.7|9383.7|9381.1|9377.1|9390.3|9386.3|9350.2|9346.2|2538
1649676600000|2022-04-11 11:30:00|9380.9|9376.9|9377.3|9373.3|9384.8|9380.8|9366.7|9362.7|978
1649676900000|2022-04-11 11:35:00|9376.8|9372.8|9357.3|9353.3|9382.9|9378.9|9352.4|9348.4|952
1649677200000|2022-04-11 11:40:00|9357.2|9353.2|9342.9|9338.9|9363.3|9359.3|9325.3|9321.3|1668
1649677500000|2022-04-11 11:45:00|9343|9339|9331.4|9327.4|9346.9|9342.9|9318.1|9314.1|1361
1649677800000|2022-04-11 11:50:00|9330.9|9326.9|9334.4|9330.4|9336.6|9332.6|9324|9320|1102
1649678100000|2022-04-11 11:55:00|9334.9|9330.9|9285.1|9281.1|9350.9|9346.9|9283.1|9279.1|2171
1649678400000|2022-04-11 12:00:00|9284.2|9280.2|9336.6|9332.6|9344|9340|9271.1|9267.1|2880
1649678700000|2022-04-11 12:05:00|9336.5|9332.5|9348.4|9344.4|9359|9355|9329.4|9325.4|1482
1649679000000|2022-04-11 12:10:00|9348.3|9344.3|9343.1|9339.1|9355.3|9351.3|9335.4|9331.4|809
1649679300000|2022-04-11 12:15:00|9342.6|9338.6|9385.9|9381.9|9388.8|9384.8|9337.2|9333.2|1898
1649679600000|2022-04-11 12:20:00|9385.8|9381.8|9363.3|9359.3|9396.6|9392.6|9356.3|9352.3|1382
1649679900000|2022-04-11 12:25:00|9363.1|9359.1|9372.6|9368.6|9387.3|9383.3|9346|9342|1658
1649680200000|2022-04-11 12:30:00|9372.5|9368.5|9352.6|9348.6|9375.1|9371.1|9339.9|9335.9|755
1649680500000|2022-04-11 12:35:00|9352.5|9348.5|9349.6|9345.6|9363.1|9359.1|9332.6|9328.6|881
1649680800000|2022-04-11 12:40:00|9349.9|9345.9|9342.2|9338.2|9352.6|9348.6|9331.8|9327.8|692
1649681100000|2022-04-11 12:45:00|9342|9338|9369.1|9365.1|9374.7|9370.7|9330.1|9326.1|1204
1649681400000|2022-04-11 12:50:00|9369.2|9365.2|9369.2|9365.2|9385.3|9381.3|9362.8|9358.8|961
1649681700000|2022-04-11 12:55:00|9369.3|9365.3|9374.1|9370.1|9375.5|9371.5|9344.8|9340.8|1684
1649682000000|2022-04-11 13:00:00|9374.5|9370.5|9430.8|9426.8|9432|9428|9374.5|9370.5|3387
1649682300000|2022-04-11 13:05:00|9431.1|9427.1|9432.3|9428.3|9439.3|9435.3|9412.8|9408.8|1779
1649682600000|2022-04-11 13:10:00|9432.8|9428.8|9414.3|9410.3|9433.5|9429.5|9399.1|9395.1|2138
1649682900000|2022-04-11 13:15:00|9412.8|9408.8|9426.6|9422.6|9443.7|9439.7|9408.8|9404.8|1736
1649683200000|2022-04-11 13:20:00|9425|9421|9424|9420|9446.8|9442.8|9422.6|9418.6|1141
1649683500000|2022-04-11 13:25:00|9423.8|9419.8|9412.1|9408.1|9436.1|9432.1|9409.5|9405.5|1084
1649683800000|2022-04-11 13:30:00|9413.6|9409.6|9442|9438|9447.6|9443.6|9394.2|9390.2|2037
1649684100000|2022-04-11 13:35:00|9442.3|9438.3|9412.6|9408.6|9453.8|9449.8|9402.1|9398.1|1786
1649684400000|2022-04-11 13:40:00|9412.1|9408.1|9377|9373|9412.1|9408.1|9362.2|9358.2|3663
1649684700000|2022-04-11 13:45:00|9378.4|9374.4|9351.7|9347.7|9379.5|9375.5|9347.5|9343.5|2778
1649685000000|2022-04-11 13:50:00|9351.5|9347.5|9371.5|9367.5|9376.3|9372.3|9344.5|9340.5|2456
1649685300000|2022-04-11 13:55:00|9371.4|9367.4|9403.2|9399.2|9410.5|9406.5|9364.9|9360.9|1793
1649685600000|2022-04-11 14:00:00|9404.2|9400.2|9397.8|9393.8|9411.8|9407.8|9374.3|9370.3|2201
1649685900000|2022-04-11 14:05:00|9396.9|9392.9|9415.7|9411.7|9422.7|9418.7|9381.3|9377.3|1985
1649686200000|2022-04-11 14:10:00|9417.7|9413.7|9410|9406|9427.3|9423.3|9401.2|9397.2|1931
1649686500000|2022-04-11 14:15:00|9410.3|9406.3|9434.6|9430.6|9441.9|9437.9|9400.3|9396.3|1493
1649686800000|2022-04-11 14:20:00|9434|9430|9401.8|9397.8|9441.3|9437.3|9400.8|9396.8|1639
1649687100000|2022-04-11 14:25:00|9401.3|9397.3|9410.6|9406.6|9416.3|9412.3|9393.8|9389.8|1047
1649687400000|2022-04-11 14:30:00|9410.3|9406.3|9414|9410|9434|9430|9404.3|9400.3|1490
1649687700000|2022-04-11 14:35:00|9413|9409|9393.1|9389.1|9419.6|9415.6|9374|9370|1672
1649688000000|2022-04-11 14:40:00|9392.8|9388.8|9384.7|9380.7|9400.4|9396.4|9374.6|9370.6|1581
1649688300000|2022-04-11 14:45:00|9384.4|9380.4|9470.8|9466.8|9478.1|9474.1|9378.5|9374.5|3050
1649688600000|2022-04-11 14:50:00|9470.6|9466.6|9494.2|9490.2|9496.4|9492.4|9468.1|9464.1|2328
1649688900000|2022-04-11 14:55:00|9494.6|9490.6|9501.1|9497.1|9520.2|9516.2|9463.1|9459.1|3540
1649689200000|2022-04-11 15:00:00|9500.9|9496.9|9526.9|9522.9|9547|9542.4|9489.5|9485.5|2971
1649689500000|2022-04-11 15:05:00|9527.3|9523.3|9531.4|9527.4|9560.9|9556.9|9523.2|9519.2|2742
1649689800000|2022-04-11 15:10:00|9531.5|9527.5|9523.1|9519.1|9541.6|9537.6|9518.5|9514.5|1706
1649690100000|2022-04-11 15:15:00|9522.7|9518.7|9519.2|9515.2|9530.2|9526.2|9508.4|9504.4|1908
1649690400000|2022-04-11 15:20:00|9519.7|9515.7|9493|9489|9523.7|9519.7|9480.5|9476.5|1713
1649690700000|2022-04-11 15:25:00|9493.1|9489.1|9455.6|9451.6|9495|9491|9452.1|9448.1|2277
1649691000000|2022-04-11 15:30:00|9456|9452|9431|9427|9465|9461|9425.2|9421.2|3137
1649691300000|2022-04-11 15:35:00|9430.6|9426.6|9438.2|9434.2|9440.2|9436.2|9414.1|9410.1|2666
1649691600000|2022-04-11 15:40:00|9439|9435|9443.5|9439.5|9453.1|9449.1|9429.3|9425.3|1332
1649691900000|2022-04-11 15:45:00|9443.3|9439.3|9448.8|9444.8|9459.7|9455.7|9441.5|9437.5|1093
1649692200000|2022-04-11 15:50:00|9449.1|9445.1|9431.6|9427.6|9449.5|9445.5|9423.3|9419.3|981
1649692500000|2022-04-11 15:55:00|9431.5|9427.5|9435|9431|9451.7|9447.7|9430.3|9426.3|761
1649692800000|2022-04-11 16:00:00|9434.5|9430.5|9397.9|9393.9|9445.1|9441.1|9389.2|9385.2|2123
1649693100000|2022-04-11 16:05:00|9398.9|9394.9|9419.2|9415.2|9424.2|9420.2|9394.4|9390.4|1167
1649693400000|2022-04-11 16:10:00|9418.2|9414.2|9428.6|9424.6|9436.3|9432.3|9410.7|9406.7|922
1649693700000|2022-04-11 16:15:00|9427.6|9423.6|9401.3|9397.3|9433.6|9429.6|9394.7|9390.7|1757
1649694000000|2022-04-11 16:20:00|9402.3|9398.3|9401.1|9397.1|9402.3|9398.3|9373.4|9369.4|1647
1649694300000|2022-04-11 16:25:00|9401.4|9397.4|9395.5|9391.5|9402.1|9398.1|9383.2|9379.2|999
1649694600000|2022-04-11 16:30:00|9397.4|9393.4|9402.9|9398.9|9415.8|9411.8|9382.9|9378.9|1457
1649694900000|2022-04-11 16:35:00|9403.5|9399.5|9420.4|9416.4|9424.4|9420.4|9401.3|9397.3|1441
1649695200000|2022-04-11 16:40:00|9419.9|9415.9|9376.4|9372.4|9419.9|9415.9|9370.9|9366.9|1395
1649695500000|2022-04-11 16:45:00|9376.5|9372.5|9380.5|9376.5|9382.8|9378.8|9364.9|9360.9|1021
1649695800000|2022-04-11 16:50:00|9378.7|9374.7|9378.6|9374.6|9388.5|9384.5|9368|9364|1015
1649696100000|2022-04-11 16:55:00|9378.8|9374.8|9378.8|9374.8|9399.5|9395.5|9376.5|9372.5|1004
1649696400000|2022-04-11 17:00:00|9378.9|9374.9|9380.8|9376.8|9389.1|9385.1|9371.3|9367.3|836
1649696700000|2022-04-11 17:05:00|9381.1|9377.1|9390.9|9386.9|9399.9|9395.9|9379.3|9375.3|729
1649697000000|2022-04-11 17:10:00|9390.4|9386.4|9383.6|9379.6|9419.4|9415.4|9383.5|9379.5|1841
1649697300000|2022-04-11 17:15:00|9383.8|9379.8|9393.3|9389.3|9398.9|9394.9|9374.8|9370.8|860
1649697600000|2022-04-11 17:20:00|9393.8|9389.8|9388.6|9384.6|9400.7|9396.7|9384.5|9380.5|588
1649697900000|2022-04-11 17:25:00|9387.1|9383.1|9398.9|9394.9|9402.9|9398.9|9386.1|9382.1|604
1649698200000|2022-04-11 17:30:00|9399.1|9395.1|9400.4|9396.4|9407.7|9403.7|9391.1|9387.1|1357
1649698500000|2022-04-11 17:35:00|9400.5|9396.5|9399.9|9395.9|9411.7|9407.7|9394.1|9390.1|795
1649698800000|2022-04-11 17:40:00|9400|9396|9420.8|9416.8|9422.7|9418.7|9398.2|9394.2|1137
1649699100000|2022-04-11 17:45:00|9420.6|9416.6|9418.1|9414.1|9425|9421|9411.6|9407.6|723
1649699400000|2022-04-11 17:50:00|9418.2|9414.2|9411.7|9407.7|9425.1|9421.1|9405.1|9401.1|668
1649699700000|2022-04-11 17:55:00|9414|9410|9391|9387|9414.7|9410.7|9388.1|9384.1|828
1649700000000|2022-04-11 18:00:00|9390.6|9386.6|9398.1|9394.1|9408.7|9404.7|9390.2|9386.2|1131
1649700300000|2022-04-11 18:05:00|9398.5|9394.5|9408.1|9404.1|9410.6|9406.6|9390.3|9386.3|2186
1649700600000|2022-04-11 18:10:00|9408.2|9404.2|9448.1|9444.1|9456.3|9452.3|9406.6|9402.6|2852
1649700900000|2022-04-11 18:15:00|9448.2|9444.2|9447.7|9443.7|9467.8|9463.8|9444.6|9440.6|3743
1649701200000|2022-04-11 18:20:00|9447.6|9443.6|9427.8|9423.8|9478.7|9474.7|9422.8|9418.8|4615
1649701500000|2022-04-11 18:25:00|9427.7|9423.7|9406.2|9402.2|9442.6|9438.6|9382.9|9378.9|16983
1649701800000|2022-04-11 18:30:00|9405.6|9401.6|9398.1|9394.1|9415.7|9411.7|9391.1|9387.1|2362
1649702100000|2022-04-11 18:35:00|9397.6|9393.6|9396.8|9392.8|9399.7|9395.7|9383.1|9379.1|1405
1649702400000|2022-04-11 18:40:00|9396.9|9392.9|9369.3|9365.3|9400.6|9396.6|9369.3|9365.3|1528
1649702700000|2022-04-11 18:45:00|9369.4|9365.4|9378.1|9374.1|9378.9|9374.9|9366.7|9362.7|888
1649703000000|2022-04-11 18:50:00|9377.9|9373.9|9386.4|9382.4|9387.2|9383.2|9376.4|9372.4|1057
1649703300000|2022-04-11 18:55:00|9386|9382|9389.4|9385.4|9401.3|9397.3|9384|9380|568
1649703600000|2022-04-11 19:00:00|9389.3|9385.3|9397.8|9393.8|9401.9|9397.9|9386.3|9382.3|331
1649703900000|2022-04-11 19:05:00|9396.8|9392.8|9391.3|9387.3|9397.8|9393.8|9386.7|9382.7|382
1649704200000|2022-04-11 19:10:00|9391.2|9387.2|9405.4|9401.4|9410.5|9406.5|9387.3|9383.3|539
1649704500000|2022-04-11 19:15:00|9405.3|9401.3|9410.2|9406.2|9410.3|9406.3|9395.2|9391.2|358
1649704800000|2022-04-11 19:20:00|9408.2|9404.2|9400.8|9396.8|9410.3|9406.3|9396.5|9392.5|218
1649705100000|2022-04-11 19:25:00|9398.7|9394.7|9410.4|9406.4|9414.4|9410.4|9396.3|9392.3|685
1649705400000|2022-04-11 19:30:00|9410.3|9406.3|9438.8|9434.8|9441.3|9437.3|9408.9|9404.9|584
1649705700000|2022-04-11 19:35:00|9438.6|9434.6|9432.4|9428.4|9443.8|9439.8|9426.8|9422.8|423
1649706000000|2022-04-11 19:40:00|9432.8|9428.8|9443.8|9439.8|9448.8|9444.8|9432.6|9428.6|288
1649706300000|2022-04-11 19:45:00|9442.8|9438.8|9429.8|9425.8|9449.4|9445.4|9429.4|9425.4|406
1649706600000|2022-04-11 19:50:00|9430.3|9426.3|9456.4|9452.4|9458.5|9454.5|9430.3|9426.3|529
1649706900000|2022-04-11 19:55:00|9456|9452|9461.5|9457.5|9474.5|9470.5|9455.4|9451.4|1035
1649707200000|2022-04-11 20:00:00|9461.6|9457.6|9469.4|9465.4|9475.1|9471.1|9457.6|9453.6|449
1649707500000|2022-04-11 20:05:00|9470|9466|9455.6|9451.6|9470.1|9466.1|9452.6|9448.6|354
1649707800000|2022-04-11 20:10:00|9454.2|9450.2|9464.5|9460.5|9464.9|9460.9|9452.6|9448.6|145
1649708100000|2022-04-11 20:15:00|9463.7|9459.7|9472.9|9468.9|9478|9474|9463.1|9459.1|364
1649708400000|2022-04-11 20:20:00|9472.5|9468.5|9462.7|9458.7|9472.5|9468.5|9460.1|9456.1|80
1649708700000|2022-04-11 20:25:00|9462.9|9458.9|9466.8|9462.8|9469.1|9465.1|9457.3|9453.3|94
1649709000000|2022-04-11 20:30:00|9466.5|9462.5|9466.6|9462.6|9466.6|9462.6|9456.2|9452.2|153
1649709300000|2022-04-11 20:35:00|9465.8|9461.8|9459.7|9455.7|9469|9465|9456.2|9452.2|128
1649709600000|2022-04-11 20:40:00|9460.7|9456.7|9455.6|9451.6|9461.8|9457.8|9452.9|9448.9|196
1649709900000|2022-04-11 20:45:00|9455.5|9451.5|9456.8|9452.8|9459.7|9455.7|9450.8|9446.8|233
1649710200000|2022-04-11 20:50:00|9457.2|9453.2|9475.7|9471.7|9477.7|9473.7|9452.7|9448.7|304
1649710500000|2022-04-11 20:55:00|9476.2|9472.2|9493.3|9489.3|9494.7|9489.3|9476.2|9472.2|418
1649714400000|2022-04-11 22:00:00|9505.8|9501.8|9502.9|9498.9|9508.3|9502.3|9492.5|9487.1|360
1649714700000|2022-04-11 22:05:00|9502.4|9498.4|9494.4|9490.4|9511.8|9506.9|9494.4|9487.4|174
1649715000000|2022-04-11 22:10:00|9495.9|9491.9|9497.5|9493.5|9501|9495.6|9492.6|9487.4|90
1649715300000|2022-04-11 22:15:00|9496.8|9492.8|9493.3|9489.3|9496.8|9492.8|9492.4|9488.4|24
1649715600000|2022-04-11 22:20:00|9494.4|9490.4|9493|9489|9497|9491.3|9492.6|9487.5|60
1649715900000|2022-04-11 22:25:00|9492.6|9488.6|9494.6|9486.6|9495|9490|9490.5|9486.5|26
1649716200000|2022-04-11 22:30:00|9492.7|9488.7|9499.2|9495.2|9499.2|9495.2|9491|9485.7|60
1649716500000|2022-04-11 22:35:00|9498.5|9494.5|9498.5|9494.5|9500|9494.5|9495.5|9490.4|27
1649716800000|2022-04-11 22:40:00|9499|9495|9518.9|9514.9|9520.1|9515.5|9497.4|9493.4|235
1649717100000|2022-04-11 22:45:00|9519.1|9515.1|9517.4|9513.4|9522.7|9517.7|9515.4|9511.4|85
1649717400000|2022-04-11 22:50:00|9516.9|9512.9|9505.1|9501.1|9519.7|9514.9|9505.1|9501.1|89
1649717700000|2022-04-11 22:55:00|9505.5|9501.5|9481.7|9477.7|9508.7|9504.2|9481.4|9475.3|185
1649718000000|2022-04-11 23:00:00|9481.6|9477.6|9487.6|9483.6|9490.6|9485.4|9475.3|9469|206
1649718300000|2022-04-11 23:05:00|9488.4|9484.4|9494.8|9490.8|9499|9495|9488.4|9482.6|197
1649718600000|2022-04-11 23:10:00|9493.8|9489.8|9496.3|9492.3|9498.8|9494.8|9491.1|9486.7|49
1649718900000|2022-04-11 23:15:00|9496.2|9492.2|9511.8|9507.8|9512.6|9507.9|9495.7|9491.7|87
1649719200000|2022-04-11 23:20:00|9511.9|9507.9|9516.4|9508.4|9516.9|9510.8|9509.5|9504.5|82
1649719500000|2022-04-11 23:25:00|9516.8|9508.8|9511.6|9507.6|9519.6|9515.5|9509.1|9505.1|132
1649719800000|2022-04-11 23:30:00|9512.1|9508.1|9513.5|9509.5|9516.1|9512.1|9512.1|9508.1|42
1649720100000|2022-04-11 23:35:00|9513.6|9509.6|9514.1|9510.1|9518.3|9513.9|9511.6|9507.6|318
1649720400000|2022-04-11 23:40:00|9513.7|9509.7|9503|9499|9515.6|9511.6|9501.4|9497.4|137
1649720700000|2022-04-11 23:45:00|9503.8|9499.8|9505.9|9501.9|9508.4|9503.5|9502.8|9497.9|52
1649721000000|2022-04-11 23:50:00|9506.4|9502.4|9507.3|9503.3|9508.4|9504.4|9505.8|9501.8|52
1649721300000|2022-04-11 23:55:00|9507.2|9503.2|9507.4|9503.4|9508.9|9504.9|9502.4|9498.4|106
1649721600000|2022-04-12 00:00:00|9506.8|9502.8|9477.4|9473.4|9507|9503|9461.6|9457.6|869
1649721900000|2022-04-12 00:05:00|9476.7|9472.7|9504.8|9500.8|9506.9|9502.9|9476.2|9472.2|311
1649722200000|2022-04-12 00:10:00|9504.9|9500.9|9501.7|9497.7|9505.3|9501.3|9490.5|9486.5|203
1649722500000|2022-04-12 00:15:00|9501.2|9497.2|9503.3|9499.3|9515.7|9511.7|9500.2|9496.2|228
1649722800000|2022-04-12 00:20:00|9503.2|9499.2|9508.4|9504.4|9509.2|9505.2|9497.8|9493.8|95
1649723100000|2022-04-12 00:25:00|9508.3|9504.3|9517.7|9513.7|9518.2|9514.2|9500.7|9496.7|140
1649723400000|2022-04-12 00:30:00|9517.5|9513.5|9529.9|9525.9|9538.8|9534.8|9517.5|9513.5|548
1649723700000|2022-04-12 00:35:00|9529.5|9525.5|9533.8|9529.8|9547.5|9543.5|9526.8|9522.8|236
1649724000000|2022-04-12 00:40:00|9533.9|9529.9|9522.9|9518.9|9534.3|9530.3|9519.9|9515.9|119
1649724300000|2022-04-12 00:45:00|9522.8|9518.8|9525.8|9521.8|9528.9|9524.9|9519.6|9515.6|66
1649724600000|2022-04-12 00:50:00|9525.9|9521.9|9535.1|9531.1|9536.3|9532.3|9523.8|9519.8|100
1649724900000|2022-04-12 00:55:00|9535.2|9531.2|9532.4|9528.4|9536.7|9532.7|9524|9520|170
1649725200000|2022-04-12 01:00:00|9532.2|9528.2|9535|9531|9539|9535|9510.9|9506.9|438
1649725500000|2022-04-12 01:05:00|9534.9|9530.9|9536.3|9532.3|9545.8|9541.8|9529|9525|352
1649725800000|2022-04-12 01:10:00|9536.2|9532.2|9524.7|9520.7|9543.3|9539.3|9521.9|9517.9|326
1649726100000|2022-04-12 01:15:00|9524.2|9520.2|9513.3|9509.3|9531.8|9527.8|9513.3|9509.3|143
1649726400000|2022-04-12 01:20:00|9513.7|9509.7|9526.7|9522.7|9528.2|9524.2|9513.7|9509.7|143
1649726700000|2022-04-12 01:25:00|9526.6|9522.6|9518.6|9514.6|9526.8|9522.6|9512.7|9508.7|189
1649727000000|2022-04-12 01:30:00|9519.1|9515.1|9529|9525|9529.8|9525.8|9519.1|9515.1|121
1649727300000|2022-04-12 01:35:00|9527.5|9523.5|9536.2|9532.2|9548.5|9544.5|9526.8|9522.8|341
1649727600000|2022-04-12 01:40:00|9534.7|9530.7|9539.3|9535.3|9541.7|9537.7|9528.6|9524.6|173
1649727900000|2022-04-12 01:45:00|9539.2|9535.2|9556.2|9552.2|9559.5|9555.5|9538.7|9534.7|454
1649728200000|2022-04-12 01:50:00|9556.1|9552.1|9558.6|9554.6|9565.2|9561.2|9549.7|9545.7|351
1649728500000|2022-04-12 01:55:00|9558.2|9554.2|9548.9|9544.9|9564.7|9560.7|9535.8|9531.8|439
1649728800000|2022-04-12 02:00:00|9548.7|9544.7|9523.7|9519.7|9548.9|9544.9|9522.7|9518.7|274
1649729100000|2022-04-12 02:05:00|9523.8|9519.8|9543.7|9539.7|9543.7|9539.7|9518.7|9514.7|273
1649729400000|2022-04-12 02:10:00|9542.7|9538.7|9565.7|9561.7|9567|9563|9539.3|9535.3|492
1649729700000|2022-04-12 02:15:00|9565.6|9561.6|9591|9587|9599.9|9595.9|9563.8|9559.8|986
1649730000000|2022-04-12 02:20:00|9590.5|9586.5|9584.3|9580.3|9591.2|9587.2|9583.6|9579.6|248
1649730300000|2022-04-12 02:25:00|9584.8|9580.8|9574.6|9570.6|9584.8|9580.8|9567.8|9563.8|187
1649730600000|2022-04-12 02:30:00|9574.4|9570.4|9607.1|9603.1|9608.8|9604.8|9571.6|9567.6|453
1649730900000|2022-04-12 02:35:00|9607.6|9603.6|9606.5|9602.5|9612.1|9608.1|9600|9596|360
1649731200000|2022-04-12 02:40:00|9606.1|9602.1|9604.3|9600.3|9607.6|9603.6|9589.8|9585.8|228
1649731500000|2022-04-12 02:45:00|9604.2|9600.2|9599.4|9595.4|9614|9610|9589.9|9585.9|240
1649731800000|2022-04-12 02:50:00|9599.8|9595.8|9613.3|9609.3|9622.9|9618.9|9599|9595|365
1649732100000|2022-04-12 02:55:00|9612.9|9608.9|9609.9|9605.9|9617.7|9613.7|9598.9|9594.9|373
1649732400000|2022-04-12 03:00:00|9609.8|9605.8|9604.8|9600.8|9612|9608|9595.3|9591.3|189
1649732700000|2022-04-12 03:05:00|9604.4|9600.4|9593.9|9589.9|9614.5|9610.5|9592.9|9588.9|193
1649733000000|2022-04-12 03:10:00|9594.1|9590.1|9601.4|9597.4|9611.9|9607.9|9594.1|9590.1|151
1649733300000|2022-04-12 03:15:00|9601.5|9597.5|9614.2|9610.2|9614.6|9610.6|9600.5|9595.6|172
1649733600000|2022-04-12 03:20:00|9614.6|9610.6|9622.9|9618.9|9637.6|9632.1|9601.2|9596.7|451
1649733900000|2022-04-12 03:25:00|9622.5|9618.5|9614.6|9610.6|9623.4|9618.5|9611.9|9607.9|235
1649734200000|2022-04-12 03:30:00|9615.4|9611.4|9601|9597|9615.4|9611.4|9599|9595|315
1649734500000|2022-04-12 03:35:00|9600.9|9596.9|9599.6|9595.6|9602.8|9598.8|9597.1|9593.1|110
1649734800000|2022-04-12 03:40:00|9599.5|9595.5|9600.6|9596.6|9601.7|9597.7|9589|9585|196
1649735100000|2022-04-12 03:45:00|9600.5|9596.5|9593.7|9589.7|9607.5|9603.5|9592.5|9588.5|121
1649735400000|2022-04-12 03:50:00|9594.6|9590.6|9595.8|9591.8|9599|9595|9593.1|9588.7|84
1649735700000|2022-04-12 03:55:00|9594.3|9590.3|9594.7|9590.7|9596.6|9592.6|9590.3|9586.3|102
1649736000000|2022-04-12 04:00:00|9594.8|9590.8|9579|9575|9601.8|9597.8|9574.7|9570.7|278
1649736300000|2022-04-12 04:05:00|9578.6|9574.6|9588.1|9584.1|9592.6|9588.6|9578.6|9574.6|203
1649736600000|2022-04-12 04:10:00|9588.3|9584.3|9586.6|9582.6|9591.1|9587.1|9581.5|9577.5|86
1649736900000|2022-04-12 04:15:00|9586.1|9582.1|9593.6|9589.6|9593.6|9589.6|9585.6|9581.6|54
1649737200000|2022-04-12 04:20:00|9593.5|9589.5|9591.5|9587.5|9598.1|9594.1|9583.6|9579.6|95
1649737500000|2022-04-12 04:25:00|9591.1|9587.1|9580.1|9576.1|9593.2|9589.2|9571.6|9567.6|149
1649737800000|2022-04-12 04:30:00|9579.6|9575.6|9572.3|9568.3|9581.1|9577.1|9571.8|9567.8|161
1649738100000|2022-04-12 04:35:00|9572.5|9568.5|9576.8|9572.8|9576.8|9572.8|9570.7|9566.7|130
1649738400000|2022-04-12 04:40:00|9576.7|9572.7|9585.3|9581.3|9586.8|9582.8|9576.2|9572.2|106
1649738700000|2022-04-12 04:45:00|9585.2|9581.2|9588.6|9584.6|9592.6|9588.6|9580.3|9576.3|153
1649739000000|2022-04-12 04:50:00|9591.1|9587.1|9593.1|9589.1|9595.3|9591.3|9585.6|9581.6|107
1649739300000|2022-04-12 04:55:00|9593.2|9589.2|9565.5|9561.5|9596.2|9592.2|9563.9|9559.9|233
1649739600000|2022-04-12 05:00:00|9566.3|9562.3|9566.8|9562.8|9573.3|9569.3|9553.8|9549.8|240
1649739900000|2022-04-12 05:05:00|9566.3|9562.3|9575|9571|9578|9574|9565.3|9561.3|143
1649740200000|2022-04-12 05:10:00|9575.2|9571.2|9584.9|9580.9|9584.9|9580.9|9574.4|9570.4|94
1649740500000|2022-04-12 05:15:00|9584.7|9580.7|9600.5|9596.5|9606.6|9602.6|9580.9|9576.9|346
1649740800000|2022-04-12 05:20:00|9600.4|9596.4|9621.8|9617.8|9622.3|9618.3|9598.4|9594.4|400
1649741100000|2022-04-12 05:25:00|9622.3|9618.3|9612|9608|9623.8|9619.8|9612|9608|219
1649741400000|2022-04-12 05:30:00|9612.8|9608.8|9615.3|9611.3|9625.1|9621.1|9609.3|9605.3|278
1649741700000|2022-04-12 05:35:00|9615.2|9611.2|9616.5|9612.5|9624.9|9620.9|9605.9|9601.9|156
1649742000000|2022-04-12 05:40:00|9616.9|9612.9|9638.4|9634.4|9642.6|9638.6|9614.8|9610.8|461
1649742300000|2022-04-12 05:45:00|9638.3|9634.3|9632.8|9628.8|9638.3|9634.3|9624.7|9620.7|355
1649742600000|2022-04-12 05:50:00|9631.7|9627.7|9629.8|9625.8|9638.3|9634.3|9625.4|9621.4|209
1649742900000|2022-04-12 05:55:00|9630.2|9626.2|9628.4|9624.4|9632.8|9628.8|9622.2|9618.2|131
1649743200000|2022-04-12 06:00:00|9629.9|9625.9|9625.6|9621.6|9630.4|9626.4|9609.8|9605.8|355
1649743500000|2022-04-12 06:05:00|9624.8|9620.8|9642.7|9638.7|9644.8|9640.8|9617.8|9613.8|405
1649743800000|2022-04-12 06:10:00|9643.6|9639.6|9654.4|9650.4|9663|9659|9643.6|9639.6|573
1649744100000|2022-04-12 06:15:00|9653.8|9649.8|9672.7|9668.7|9678.6|9674.6|9652|9648|878
1649744400000|2022-04-12 06:20:00|9672.2|9668.2|9695|9691|9699.7|9695.7|9665.2|9661.2|1177
1649744700000|2022-04-12 06:25:00|9694|9690|9700|9696|9704.5|9700.5|9685.2|9681.2|591
1649745000000|2022-04-12 06:30:00|9700.4|9696.4|9692.1|9688.1|9709.2|9705.2|9690.1|9686.1|701
1649745300000|2022-04-12 06:35:00|9691.7|9687.7|9711.6|9707.6|9727.5|9723.5|9691.2|9687.2|791
1649745600000|2022-04-12 06:40:00|9711.2|9707.2|9700.7|9696.7|9711.2|9707.2|9693.1|9689.1|456
1649745900000|2022-04-12 06:45:00|9700|9696|9702.6|9698.6|9707.7|9703.7|9690.2|9686.2|486
1649746200000|2022-04-12 06:50:00|9703.7|9699.7|9716.2|9712.2|9717.7|9713.7|9693|9689|590
1649746500000|2022-04-12 06:55:00|9716.1|9712.1|9707.1|9703.1|9720.7|9716.7|9694.7|9690.7|770
1649746800000|2022-04-12 07:00:00|9706.6|9702.6|9709.6|9705.6|9741.2|9737.2|9695.8|9691.8|1233
1649747100000|2022-04-12 07:05:00|9709.2|9705.2|9685.2|9681.2|9716.7|9712.7|9671.6|9667|1254
1649747400000|2022-04-12 07:10:00|9685.7|9681.7|9681.2|9677.2|9688.7|9684.7|9664.2|9660.2|473
1649747700000|2022-04-12 07:15:00|9681|9677|9667.2|9663.2|9687.4|9683.4|9653.6|9649.6|552
1649748000000|2022-04-12 07:20:00|9665.7|9661.7|9679.1|9675.1|9684.7|9680.7|9661.7|9657.7|302
1649748300000|2022-04-12 07:25:00|9678.7|9674.7|9656.2|9652.2|9681.2|9677.2|9650.1|9646.1|401
1649748600000|2022-04-12 07:30:00|9655.7|9651.7|9645.1|9641.1|9664.1|9660.1|9636.1|9632.1|884
1649748900000|2022-04-12 07:35:00|9645.3|9641.3|9644.2|9640.2|9648.7|9644.7|9625.7|9621.7|563
1649749200000|2022-04-12 07:40:00|9644|9640|9648|9644|9665|9661|9642.7|9638.7|483
1649749500000|2022-04-12 07:45:00|9647.8|9643.8|9655.8|9651.8|9664.8|9660|9643.3|9639.3|301
1649749800000|2022-04-12 07:50:00|9655.9|9651.9|9660.4|9656.4|9664.4|9660.4|9636.3|9632.3|324
1649750100000|2022-04-12 07:55:00|9660.9|9656.9|9624.7|9620.7|9661.9|9657.9|9622.9|9618.9|498
1649750400000|2022-04-12 08:00:00|9625.1|9621.1|9618.5|9614.5|9637.5|9633.5|9613.2|9609.2|885
1649750700000|2022-04-12 08:05:00|9618.9|9614.9|9628.8|9624.8|9639.3|9635.3|9616|9612|518
1649751000000|2022-04-12 08:10:00|9628.7|9624.7|9610.5|9606.5|9633.9|9629.9|9608.2|9604.2|619
1649751300000|2022-04-12 08:15:00|9610.9|9606.9|9615.9|9611.9|9626.2|9622.2|9587.7|9583.7|1178
1649751600000|2022-04-12 08:20:00|9616.3|9612.3|9592|9588|9622.4|9618.4|9582.3|9578.3|1187
1649751900000|2022-04-12 08:25:00|9590.8|9586.8|9612.1|9608.1|9613.5|9609.5|9588.1|9584.1|1466
1649752200000|2022-04-12 08:30:00|9615.1|9611.1|9621|9617|9631.6|9627.6|9598.9|9594.9|1404
1649752500000|2022-04-12 08:35:00|9621.5|9617.5|9644.6|9640.6|9650.3|9646.3|9614.3|9610.3|1074
1649752800000|2022-04-12 08:40:00|9645.6|9641.6|9660.1|9656.1|9668.7|9664.7|9641.1|9637.1|1375
1649753100000|2022-04-12 08:45:00|9659.6|9655.6|9669.6|9665.6|9673.3|9669.3|9650|9646|568
1649753400000|2022-04-12 08:50:00|9669.5|9665.5|9698|9694|9706.3|9702.3|9664.6|9660.6|1039
1649753700000|2022-04-12 08:55:00|9698.8|9694.8|9708.8|9704.8|9711.4|9707.4|9692.8|9688.8|982
1649754000000|2022-04-12 09:00:00|9709.8|9705.8|9726.5|9722.5|9743.8|9739.8|9704.4|9700.4|1633
1649754300000|2022-04-12 09:05:00|9726.6|9722.6|9719.1|9715.1|9734.5|9730.5|9701.2|9697.2|978
1649754600000|2022-04-12 09:10:00|9719.2|9715.2|9696.6|9692.6|9719.2|9715.2|9680.6|9676.6|620
1649754900000|2022-04-12 09:15:00|9696.1|9692.1|9716.1|9712.1|9730.3|9724.8|9689.2|9682.8|809
1649755200000|2022-04-12 09:20:00|9716.8|9712.8|9714.6|9710.6|9723.4|9719.4|9708.6|9704.6|369
1649755500000|2022-04-12 09:25:00|9715.1|9711.1|9718|9714|9730.2|9726.2|9710.6|9706.6|361
1649755800000|2022-04-12 09:30:00|9716.8|9712.8|9723.4|9719.4|9723.8|9719.8|9693.8|9688.7|660
1649756100000|2022-04-12 09:35:00|9723.3|9719.3|9700.5|9696.5|9724.4|9720.4|9685.2|9681.2|733
1649756400000|2022-04-12 09:40:00|9700|9696|9677.9|9673.9|9701.5|9697.5|9669|9665|510
1649756700000|2022-04-12 09:45:00|9678|9674|9679.5|9675.5|9686.6|9682.6|9659|9655|615
1649757000000|2022-04-12 09:50:00|9679.9|9675.9|9691.9|9687.9|9692.9|9688.9|9671.3|9667.3|534
1649757300000|2022-04-12 09:55:00|9691.8|9687.8|9691|9687|9696.5|9692.5|9678|9674|418
1649757600000|2022-04-12 10:00:00|9691.3|9687.3|9704.5|9700.5|9714|9710|9691|9687|753
1649757900000|2022-04-12 10:05:00|9705|9701|9712.5|9708.5|9721.5|9717.5|9699.4|9695.4|368
1649758200000|2022-04-12 10:10:00|9712.6|9708.6|9688.6|9684.6|9715|9711|9685.1|9681.1|434
1649758500000|2022-04-12 10:15:00|9688.2|9684.2|9704.5|9700.5|9713.2|9709.2|9687.6|9683.6|461
1649758800000|2022-04-12 10:20:00|9704.3|9700.3|9730.3|9726.3|9745.9|9741.9|9704|9700|1090
1649759100000|2022-04-12 10:25:00|9730.4|9726.4|9759.5|9755.5|9776.1|9772.1|9723|9719|1951
1649759400000|2022-04-12 10:30:00|9758.8|9754.8|9769.6|9765.6|9787.3|9783.3|9755.8|9751.8|1224
1649759700000|2022-04-12 10:35:00|9769.7|9765.7|9763.4|9759.4|9776.2|9772.2|9758.2|9754.2|755
1649760000000|2022-04-12 10:40:00|9764.3|9760.3|9776.3|9772.3|9779|9775|9762|9758|530
1649760300000|2022-04-12 10:45:00|9776.4|9772.4|9787.4|9783.4|9812.4|9808.4|9776.4|9772.4|1704
1649760600000|2022-04-12 10:50:00|9787.8|9783.8|9800|9796|9809.1|9805.1|9778.6|9774.6|682
1649760900000|2022-04-12 10:55:00|9799.5|9795.5|9781.7|9777.7|9814.9|9810.9|9779.2|9775.2|964
1649761200000|2022-04-12 11:00:00|9783.3|9779.3|9787.5|9783.5|9805.7|9801.7|9777.5|9773.5|848
1649761500000|2022-04-12 11:05:00|9787.9|9783.9|9776|9772|9801.5|9797.5|9773|9769|586
1649761800000|2022-04-12 11:10:00|9776.1|9772.1|9779.5|9775.5|9793.8|9789.8|9775|9771|403
1649762100000|2022-04-12 11:15:00|9779.2|9775.2|9766.7|9762.7|9779.2|9775.2|9750.6|9746.6|982
1649762400000|2022-04-12 11:20:00|9764.7|9760.7|9770.1|9766.1|9776.2|9772.2|9762.3|9758.3|350
1649762700000|2022-04-12 11:25:00|9769.7|9765.7|9765.8|9761.8|9773.2|9769.2|9757.4|9753.4|381
1649763000000|2022-04-12 11:30:00|9765.7|9761.7|9751.9|9747.9|9787.3|9783.3|9748.8|9744.8|929
1649763300000|2022-04-12 11:35:00|9751.8|9747.8|9772.6|9768.6|9774.6|9770.6|9746.3|9742.3|454
1649763600000|2022-04-12 11:40:00|9773.3|9769.3|9782.8|9778.8|9783.7|9779.7|9760.5|9756.5|313
1649763900000|2022-04-12 11:45:00|9782.2|9778.2|9797.7|9793.7|9801.4|9797.4|9780.7|9776.7|763
1649764200000|2022-04-12 11:50:00|9798.7|9794.7|9814.6|9810.6|9816.6|9812.6|9792.5|9788.5|906
1649764500000|2022-04-12 11:55:00|9814.8|9810.8|9795.1|9791.1|9815.6|9811.6|9782.6|9778.6|615
1649764800000|2022-04-12 12:00:00|9795.6|9791.6|9817.5|9813.5|9833.4|9829.4|9792.6|9788.6|1979
1649765100000|2022-04-12 12:05:00|9817.1|9813.1|9789.4|9785.4|9822.4|9818.4|9786.3|9782.3|1248
1649765400000|2022-04-12 12:10:00|9788.8|9784.8|9787.6|9783.6|9801.6|9797.6|9784.8|9780.8|1043
1649765700000|2022-04-12 12:15:00|9787.5|9783.5|9770.2|9766.2|9789|9785|9761.1|9757.1|1038
1649766000000|2022-04-12 12:20:00|9770.6|9766.6|9755.8|9751.8|9770.6|9766.6|9742.8|9738.8|1372
1649766300000|2022-04-12 12:25:00|9756.8|9752.8|9750.5|9746.5|9772.1|9768.1|9750.5|9746.5|521
1649766600000|2022-04-12 12:30:00|9750.1|9746.1|9772.6|9768.6|9786.3|9782.3|9743.4|9739.4|1731
1649766900000|2022-04-12 12:35:00|9772.8|9768.8|9767.1|9763.1|9784.3|9780.3|9759|9755|761
1649767200000|2022-04-12 12:40:00|9767|9763|9791.4|9787.4|9795.3|9791.3|9764.1|9760.1|1165
1649767500000|2022-04-12 12:45:00|9791.8|9787.8|9800.9|9796.9|9811.9|9807.9|9781.5|9777.5|2226
1649767800000|2022-04-12 12:50:00|9801|9797|9772.3|9768.3|9802.1|9798.1|9764.2|9760.2|1292
1649768100000|2022-04-12 12:55:00|9771.2|9767.2|9761.6|9757.6|9777.8|9773.8|9749.2|9745.2|1455
1649768400000|2022-04-12 13:00:00|9763.6|9759.6|9747.6|9743.6|9779.8|9775.8|9737|9733|2986
1649768700000|2022-04-12 13:05:00|9747.3|9743.3|9834.1|9830.1|9865.3|9861.3|9742.2|9738.2|6697
1649769000000|2022-04-12 13:10:00|9834.4|9830.4|9824.2|9820.2|9850.7|9845.8|9812.2|9808.2|2770
1649769300000|2022-04-12 13:15:00|9823.8|9819.8|9829.5|9825.5|9843.7|9839.7|9815.6|9811.6|1418
1649769600000|2022-04-12 13:20:00|9827.5|9823.5|9854.2|9850.2|9871.7|9867.7|9818.7|9814.7|2382
1649769900000|2022-04-12 13:25:00|9854.1|9850.1|9865.8|9861.8|9883.9|9879.9|9845.1|9841.1|3049
1649770200000|2022-04-12 13:30:00|9865.9|9861.9|9910.2|9906.2|9923.1|9919.1|9862.3|9858.3|6398
1649770500000|2022-04-12 13:35:00|9909.4|9905.4|9905.8|9901.8|9926.3|9920.3|9901.5|9897.5|3128
1649770800000|2022-04-12 13:40:00|9905.9|9901.9|9911.2|9907.2|9934.5|9930.5|9902.8|9898.8|2572
1649771100000|2022-04-12 13:45:00|9910.8|9906.8|9890.7|9886.7|9916|9912|9880.6|9876.6|2877
1649771400000|2022-04-12 13:50:00|9891.1|9887.1|9902.5|9898.5|9917.1|9913.1|9879.8|9875.8|2091
1649771700000|2022-04-12 13:55:00|9902|9898|9943.7|9939.7|9944.1|9940.1|9887.9|9883.9|2067
1649772000000|2022-04-12 14:00:00|9944.1|9940.1|9933.8|9929.8|9951.4|9947.4|9917.8|9913.8|2932
1649772300000|2022-04-12 14:05:00|9934.2|9930.2|9917.3|9913.3|9934.3|9930.3|9901.8|9897.8|2191
1649772600000|2022-04-12 14:10:00|9917.5|9913.5|9911|9907|9920.1|9916.1|9886.5|9882.5|2046
1649772900000|2022-04-12 14:15:00|9911.1|9907.1|9944.2|9940.2|9950.3|9946.3|9901.5|9897.5|2044
1649773200000|2022-04-12 14:20:00|9944.3|9940.3|9942.1|9938.1|9956.9|9952.9|9929.6|9925.6|1853
1649773500000|2022-04-12 14:25:00|9941.3|9937.3|9957.9|9953.9|9972.1|9968.1|9936.6|9932.6|2845
1649773800000|2022-04-12 14:30:00|9958.9|9954.9|10010.5|10006.5|10014.9|10010.9|9955.9|9951.9|5295
1649774100000|2022-04-12 14:35:00|10009.8|10005.8|10029.6|10025.6|10050.1|10046.1|10005.6|10001.6|4176
1649774400000|2022-04-12 14:40:00|10029.7|10025.7|10024.7|10020.7|10034.4|10030.4|10004.5|10000.5|2695
1649774700000|2022-04-12 14:45:00|10025.3|10021.3|10051.2|10047.2|10055.7|10051.7|10019.7|10015.7|2649
1649775000000|2022-04-12 14:50:00|10051.6|10047.6|10035.3|10031.3|10070.7|10066.7|10029.8|10025.8|2512
1649775300000|2022-04-12 14:55:00|10035.7|10031.7|10017.9|10013.9|10039.1|10035.1|10007.6|10003.6|1869
1649775600000|2022-04-12 15:00:00|10018.5|10014.5|10058.4|10054.4|10062.3|10058.3|10013.7|10009.7|1977
1649775900000|2022-04-12 15:05:00|10058.3|10054.3|10075.3|10071.3|10081.5|10077.5|10046.2|10042.2|2498
1649776200000|2022-04-12 15:10:00|10075|10071|10055.1|10051.1|10075.3|10071.3|10044.2|10040.2|1447
1649776500000|2022-04-12 15:15:00|10053.6|10049.6|10040.5|10036.5|10057.2|10053.2|10036.1|10032.1|1200
1649776800000|2022-04-12 15:20:00|10040.7|10036.7|10037.6|10033.6|10052.5|10048.5|10022|10018|1974
1649777100000|2022-04-12 15:25:00|10038|10034|10050.5|10046.5|10079.4|10075.4|10026.6|10022.6|2539
1649777400000|2022-04-12 15:30:00|10050.3|10046.3|10046.6|10042.6|10060.1|10056.1|10036|10032|2246
1649777700000|2022-04-12 15:35:00|10048.2|10044.2|10059.8|10055.8|10064.4|10060.4|10035.1|10031.1|1404
1649778000000|2022-04-12 15:40:00|10059.9|10055.9|10060.4|10056.4|10094.7|10090.7|10054.7|10050.7|2162
1649778300000|2022-04-12 15:45:00|10060.6|10056.6|10044.6|10040.6|10062.3|10058.3|10004.3|10000.3|3321
1649778600000|2022-04-12 15:50:00|10044.8|10040.8|10064.9|10060.9|10066.2|10062.2|10034.9|10030.9|1673
1649778900000|2022-04-12 15:55:00|10064.5|10060.5|10072.7|10068.7|10075.9|10071.9|10054.9|10050.9|821
1649779200000|2022-04-12 16:00:00|10072.9|10068.9|10044.4|10040.4|10078.3|10074.3|10044.4|10040.4|1306
1649779500000|2022-04-12 16:05:00|10044.2|10040.2|10036.4|10032.4|10050.4|10046.4|10030.3|10026.3|1324
1649779800000|2022-04-12 16:10:00|10036.8|10032.8|10035.5|10031.5|10047.9|10043.9|10027.5|10023.5|1094
1649780100000|2022-04-12 16:15:00|10035.9|10031.9|10022.4|10018.4|10041.4|10037.4|10020.5|10016.5|987
1649780400000|2022-04-12 16:20:00|10022.3|10018.3|10037.6|10033.6|10049.5|10045.5|10013.3|10009.3|1187
1649780700000|2022-04-12 16:25:00|10038.6|10034.6|10050.2|10046.2|10052.2|10048.2|10020.5|10016.5|1257
1649781000000|2022-04-12 16:30:00|10050.3|10046.3|10022.6|10018.6|10057.9|10053.9|10020.5|10016.5|1319
1649781300000|2022-04-12 16:35:00|10022.1|10018.1|10019.2|10015.2|10031.6|10027.6|10012.9|10008.9|1518
1649781600000|2022-04-12 16:40:00|10019.6|10015.6|10024.2|10020.2|10028.9|10024.9|9998.3|9994.3|1507
1649781900000|2022-04-12 16:45:00|10024.5|10020.5|10008|10004|10026.3|10022.3|9989.5|9985.4|2042
1649782200000|2022-04-12 16:50:00|10009|10005|10018.9|10014.9|10029.7|10025.7|10002.9|9998.9|1028
1649782500000|2022-04-12 16:55:00|10017.5|10013.5|10033.8|10029.8|10034.9|10030.9|10016.4|10012.4|731
1649782800000|2022-04-12 17:00:00|10035|10031|10031.8|10027.8|10052.1|10048.1|10019.9|10015.9|1301
1649783100000|2022-04-12 17:05:00|10032|10028|10034.3|10030.3|10051.1|10047.1|10026|10022|1048
1649783400000|2022-04-12 17:10:00|10034.6|10030.6|10055.4|10051.4|10056.8|10052.8|10030.8|10026.8|1323
1649783700000|2022-04-12 17:15:00|10055.3|10051.3|10066.8|10062.8|10080.6|10076.6|10048.4|10044.4|2270
1649784000000|2022-04-12 17:20:00|10067.2|10063.2|10041.8|10037.8|10068.6|10064.6|10040.2|10036.2|1043
1649784300000|2022-04-12 17:25:00|10041.6|10037.6|10034.1|10030.1|10049.1|10045.1|10032.8|10028.8|783
1649784600000|2022-04-12 17:30:00|10033.7|10029.7|10015|10011|10033.8|10029.8|10011.7|10007.7|1261
1649784900000|2022-04-12 17:35:00|10015.9|10011.9|10024|10020|10031.4|10027.4|10008.8|10004.8|882
1649785200000|2022-04-12 17:40:00|10023.6|10019.6|10005.9|10001.9|10031.4|10027.4|9997.7|9993.7|1626
1649785500000|2022-04-12 17:45:00|10005.5|10001.5|9988.1|9984.1|10005.5|10001.5|9983|9979|1237
1649785800000|2022-04-12 17:50:00|9988.2|9984.2|9996.3|9992.3|10006.4|10002.4|9978.5|9974.5|1605
1649786100000|2022-04-12 17:55:00|9997.3|9993.3|10007.6|10003.6|10018.4|10014.4|9990.8|9986.8|1179
1649786400000|2022-04-12 18:00:00|10008.1|10004.1|10024|10020|10024.5|10020.5|10003.6|9999.6|1798
1649786700000|2022-04-12 18:05:00|10023.9|10019.9|10046.2|10042.2|10050.6|10046.6|10012|10008|2450
1649787000000|2022-04-12 18:10:00|10046.4|10042.4|10060.7|10056.7|10064.9|10060.9|10046.4|10042.4|2388
1649787300000|2022-04-12 18:15:00|10060.6|10056.6|10046.1|10042.1|10065.8|10061.8|10042.6|10038.6|2336
1649787600000|2022-04-12 18:20:00|10045.7|10041.7|10053.1|10049.1|10071.4|10067.4|10045.7|10041.7|2470
1649787900000|2022-04-12 18:25:00|10053.3|10049.3|10023|10019|10065.5|10061.5|10012.9|10008.9|16609
1649788200000|2022-04-12 18:30:00|10023.5|10019.5|10030|10026|10050.7|10046.7|10014.5|10010.5|2690
1649788500000|2022-04-12 18:35:00|10029.9|10025.9|10039.2|10035.2|10051.2|10047.2|10019|10015|1576
1649788800000|2022-04-12 18:40:00|10038.4|10034.4|10026.6|10022.6|10041.5|10037.5|10026.6|10022.6|467
1649789100000|2022-04-12 18:45:00|10026.5|10022.5|10017.2|10013.2|10030.2|10026.2|10014.7|10010.7|798
1649789400000|2022-04-12 18:50:00|10017.6|10013.6|10016.8|10012.8|10022.9|10018.9|10012.2|10008.2|323
1649789700000|2022-04-12 18:55:00|10016.9|10012.9|10031.4|10027.4|10033.7|10029.7|10012.7|10008.7|356
1649790000000|2022-04-12 19:00:00|10031.5|10027.5|10016.5|10012.5|10033|10029|10011.3|10007.3|511
1649790300000|2022-04-12 19:05:00|10016.9|10012.9|10000.8|9996.8|10025.4|10021.4|9999.7|9995.7|898
1649790600000|2022-04-12 19:10:00|10000.4|9996.4|10003.7|9999.7|10008|10004|9998.1|9994.1|695
1649790900000|2022-04-12 19:15:00|10003.8|9999.8|10000.1|9996.1|10006.7|10002.7|9996.2|9992.2|374
1649791200000|2022-04-12 19:20:00|10000|9996|9996.7|9992.7|10014.3|10010.3|9996.6|9992.6|422
1649791500000|2022-04-12 19:25:00|9996.8|9992.8|9994.2|9990.2|9997.2|9993.2|9989.7|9985.7|278
1649791800000|2022-04-12 19:30:00|9993.7|9989.7|10004.7|10000.7|10007.2|10003.2|9989.7|9985.7|304
1649792100000|2022-04-12 19:35:00|10004.9|10000.9|10009.2|10005.2|10017.4|10013.4|10001.2|9997.2|365
1649792400000|2022-04-12 19:40:00|10009.7|10005.7|10011.1|10007.1|10021.1|10017.1|10007.2|10003.2|380
1649792700000|2022-04-12 19:45:00|10010.3|10006.3|10018.1|10014.1|10018.1|10014.1|10003.6|9999.6|471
1649793000000|2022-04-12 19:50:00|10018|10014|10021.1|10017.1|10025.2|10021.2|10013.9|10009.9|728
1649793300000|2022-04-12 19:55:00|10021.3|10017.3|10025.6|10021.6|10028.1|10024.1|10017.9|10013.9|344
1649793600000|2022-04-12 20:00:00|10026.7|10022.7|10036.3|10032.3|10038.9|10034.9|10022|10018|687
1649793900000|2022-04-12 20:05:00|10035.8|10031.8|10041.7|10037.7|10044.6|10040.6|10035.8|10031.8|116
1649794200000|2022-04-12 20:10:00|10041.3|10037.3|10035.8|10031.8|10041.3|10037.3|10035.4|10031.4|87
1649794500000|2022-04-12 20:15:00|10036|10032|10031.3|10027.3|10043.3|10039.3|10029.3|10025.3|213
1649794800000|2022-04-12 20:20:00|10031.4|10027.4|10035.9|10031.9|10039|10035|10028.8|10024.8|120
1649795100000|2022-04-12 20:25:00|10036.3|10032.3|10038.8|10034.8|10047.5|10043.5|10034.5|10030.5|174
1649795400000|2022-04-12 20:30:00|10032|10028|10031.8|10027.8|10042.4|10037.4|10025.3|10021.3|395
1649795700000|2022-04-12 20:35:00|10032.3|10028.3|10037|10033|10039.4|10035.4|10032.3|10028.3|286
1649796000000|2022-04-12 20:40:00|10037.1|10033.1|10045.8|10041.8|10049.6|10045.6|10037.1|10033.1|349
1649796300000|2022-04-12 20:45:00|10046.2|10042.2|10060.5|10056.5|10063.5|10059.5|10045.8|10041.8|289
1649796600000|2022-04-12 20:50:00|10060|10056|10061.3|10057.3|10065.5|10059.1|10050.3|10046.3|296
1649796900000|2022-04-12 20:55:00|10060.8|10056.8|10064|10060|10067.2|10062.6|10057.7|10053.7|284
1649800800000|2022-04-12 22:00:00|10046.2|10038.2|10065.4|10061.4|10081.3|10075.6|10044.6|10038.2|312
1649801100000|2022-04-12 22:05:00|10065.8|10061.8|10068.3|10064.3|10072.2|10064.7|10060.4|10054.9|70
1649801400000|2022-04-12 22:10:00|10066.7|10062.7|10064.4|10060.4|10071.7|10064.6|10063.2|10059.2|111
1649801700000|2022-04-12 22:15:00|10064.3|10060.3|10088.1|10084.1|10090.5|10084.3|10063.9|10059.9|182
1649802000000|2022-04-12 22:20:00|10087.8|10083.8|10125.8|10121.8|10159.5|10154.3|10086.4|10080.5|1035
1649802300000|2022-04-12 22:25:00|10125.4|10121.4|10107.7|10103.7|10126.9|10122|10106.7|10100.9|105
1649802600000|2022-04-12 22:30:00|10107.2|10103.2|10106.3|10098.3|10109.7|10103.7|10094.9|10089.9|134
1649802900000|2022-04-12 22:35:00|10107.1|10099.1|10106.4|10102.4|10109.3|10103.4|10100.3|10095.3|34
1649803200000|2022-04-12 22:40:00|10108.9|10100.9|10107.7|10099.7|10109.6|10103.8|10105.2|10099.4|18
1649803500000|2022-04-12 22:45:00|10105.8|10101.8|10120.5|10116.5|10121.7|10116.5|10105.8|10100.5|74
1649803800000|2022-04-12 22:50:00|10120.2|10116.2|10117|10113|10128|10121.5|10117|10111.5|129
1649804100000|2022-04-12 22:55:00|10116.9|10112.9|10119.6|10115.6|10122.2|10116.7|10113|10107.8|82
1649804400000|2022-04-12 23:00:00|10121.4|10113.4|10124|10116|10134.6|10127.5|10106.5|10102.5|161
1649804700000|2022-04-12 23:05:00|10123.9|10115.9|10102.1|10098.1|10124|10116|10098.5|10092.8|107
1649805000000|2022-04-12 23:10:00|10101.3|10097.3|10114.7|10110.7|10121.3|10114.3|10096.8|10092.8|73
1649805300000|2022-04-12 23:15:00|10115.1|10111.1|10113.7|10109.7|10121.8|10116.3|10110.3|10105.8|55
1649805600000|2022-04-12 23:20:00|10114.8|10106.8|10118.7|10114.7|10120.8|10114.7|10109.3|10103.1|42
1649805900000|2022-04-12 23:25:00|10118.8|10114.8|10114.1|10110.1|10119.8|10114.8|10112.5|10106.7|64
1649806200000|2022-04-12 23:30:00|10115.3|10111.3|10120.5|10116.5|10125.2|10120.4|10114.9|10109.4|46
1649806500000|2022-04-12 23:35:00|10119.5|10115.5|10120.9|10116.9|10122.4|10117.4|10115.5|10109.6|37
1649806800000|2022-04-12 23:40:00|10121|10117|10124.5|10120.5|10125.6|10120.6|10119.5|10115.5|47
1649807100000|2022-04-12 23:45:00|10123.9|10119.9|10128.3|10124.3|10131|10127|10122.9|10118.9|74
1649807400000|2022-04-12 23:50:00|10128.8|10124.8|10119.9|10115.9|10132.1|10128.1|10119.9|10115.9|62
1649807700000|2022-04-12 23:55:00|10119.8|10115.8|10111.2|10107.2|10120.5|10116.5|10110.1|10106.1|75
1649808000000|2022-04-13 00:00:00|10113.1|10109.1|10107|10103|10115.3|10111.3|10100.3|10096.3|429
1649808300000|2022-04-13 00:05:00|10106.9|10102.9|10098.4|10094.4|10112.4|10108.4|10093.7|10089.7|256
1649808600000|2022-04-13 00:10:00|10099.9|10095.9|10091.5|10087.5|10099.9|10095.9|10083.9|10079.9|260
1649808900000|2022-04-13 00:15:00|10092.5|10088.5|10101.6|10097.6|10106|10102|10088.8|10084.8|164
1649809200000|2022-04-13 00:20:00|10102|10098|10102.5|10098.5|10110.1|10106.1|10098|10094|137
1649809500000|2022-04-13 00:25:00|10102.4|10098.4|10120.8|10116.8|10123.8|10119.8|10096.4|10092.4|245
1649809800000|2022-04-13 00:30:00|10120.9|10116.9|10107.6|10103.6|10120.9|10116.9|10105.8|10101.8|119
1649810100000|2022-04-13 00:35:00|10107.1|10103.1|10087.8|10083.8|10107.6|10103.6|10085.7|10081.7|193
1649810400000|2022-04-13 00:40:00|10087.7|10083.7|10089.8|10085.8|10096.9|10092.9|10086.6|10082.6|88
1649810700000|2022-04-13 00:45:00|10090.4|10086.4|10081.7|10077.7|10090.4|10086.4|10074.1|10070.1|257
1649811000000|2022-04-13 00:50:00|10082.2|10078.2|10079.7|10075.7|10090.6|10086.6|10079.2|10075.2|88
1649811300000|2022-04-13 00:55:00|10079.8|10075.8|10080.3|10076.3|10090.4|10086.4|10079.5|10075.5|103
1649811600000|2022-04-13 01:00:00|10080.7|10076.7|10100.3|10096.3|10109.8|10105.8|10070.1|10066.1|600
1649811900000|2022-04-13 01:05:00|10100.9|10096.9|10102.9|10098.9|10104.4|10100.4|10087.8|10083.8|386
1649812200000|2022-04-13 01:10:00|10102.3|10098.3|10077.3|10073.3|10103.9|10099.9|10073.8|10069.8|291
1649812500000|2022-04-13 01:15:00|10076.9|10072.9|10072.7|10068.7|10082.5|10078.5|10058.1|10054.1|403
1649812800000|2022-04-13 01:20:00|10073.1|10069.1|10065.1|10061.1|10074.1|10070.1|10056.1|10052.1|235
1649813100000|2022-04-13 01:25:00|10064.6|10060.6|10069.5|10065.5|10077.1|10073.1|10064.1|10060.1|161
1649813400000|2022-04-13 01:30:00|10069.1|10065.1|10068.6|10064.6|10072.1|10068.1|10063.7|10059.7|124
1649813700000|2022-04-13 01:35:00|10067.3|10063.3|10033.7|10029.7|10068.6|10064.6|10025|10021|794
1649814000000|2022-04-13 01:40:00|10034.4|10030.4|10054.4|10050.4|10057.5|10053.5|10033.7|10029.7|322
1649814300000|2022-04-13 01:45:00|10053.9|10049.9|10051|10047|10056.9|10052.9|10045.5|10041.5|147
1649814600000|2022-04-13 01:50:00|10050.5|10046.5|10062.1|10058.1|10071.5|10067.5|10041|10037|344
1649814900000|2022-04-13 01:55:00|10060.5|10056.5|10077.5|10073.5|10083.7|10079.7|10060.5|10056.5|302
1649815200000|2022-04-13 02:00:00|10077.6|10073.6|10069|10065|10083.5|10079.5|10059|10055|319
1649815500000|2022-04-13 02:05:00|10069.1|10065.1|10079|10075|10085.1|10081.1|10067.5|10063.5|220
1649815800000|2022-04-13 02:10:00|10076.5|10072.5|10075|10071|10084|10080|10069|10065|149
1649816100000|2022-04-13 02:15:00|10075.5|10071.5|10072.5|10068.5|10075.5|10071.5|10067|10063|85
1649816400000|2022-04-13 02:20:00|10074.1|10070.1|10076.3|10072.3|10081|10077|10073.1|10069.1|158
1649816700000|2022-04-13 02:25:00|10077.1|10073.1|10081.1|10077.1|10087.7|10083.7|10077|10073|155
1649817000000|2022-04-13 02:30:00|10081.3|10077.3|10082.4|10078.4|10089.5|10085.5|10080|10076|239
1649817300000|2022-04-13 02:35:00|10081.9|10077.9|10080.3|10076.3|10086.8|10082.8|10079.2|10075.2|122
1649817600000|2022-04-13 02:40:00|10079.9|10075.9|10066.3|10062.3|10082.3|10078.3|10058.3|10054.3|291
1649817900000|2022-04-13 02:45:00|10066.4|10062.4|10065.3|10061.3|10070.3|10066.3|10050.8|10046.8|239
1649818200000|2022-04-13 02:50:00|10065.2|10061.2|10077.8|10073.8|10081.3|10077.3|10062.3|10058.3|192
1649818500000|2022-04-13 02:55:00|10078.3|10074.3|10080.4|10076.4|10085.3|10081.3|10074.9|10070.9|142
1649818800000|2022-04-13 03:00:00|10080.3|10076.3|10073.5|10069.5|10086.8|10082.8|10071.9|10067.9|162
1649819100000|2022-04-13 03:05:00|10073.4|10069.4|10057.7|10053.7|10073.8|10069.8|10057.7|10053.7|195
1649819400000|2022-04-13 03:10:00|10057.3|10053.3|10063.4|10059.4|10066.9|10062.9|10051.5|10047.5|217
1649819700000|2022-04-13 03:15:00|10062.9|10058.9|10052.3|10048.3|10065.9|10061.9|10047.7|10043.7|280
1649820000000|2022-04-13 03:20:00|10052.4|10048.4|10049.2|10045.2|10054.8|10050.8|10045.2|10041.2|154
1649820300000|2022-04-13 03:25:00|10049.1|10045.1|10046.9|10042.9|10051.8|10047.8|10041.7|10037.7|140
1649820600000|2022-04-13 03:30:00|10046|10042|10045.5|10041.5|10048.9|10044.9|10039.4|10035.4|102
1649820900000|2022-04-13 03:35:00|10045.4|10041.4|10030.3|10026.3|10046.2|10042.2|10026.2|10022.2|323
1649821200000|2022-04-13 03:40:00|10030.7|10026.7|10027.1|10023.1|10031.5|10027.5|10026.2|10022.2|162
1649821500000|2022-04-13 03:45:00|10026.7|10022.7|10019.7|10015.7|10029.4|10025.4|10019.2|10015.2|217
1649821800000|2022-04-13 03:50:00|10020.5|10016.5|10018|10014|10022.4|10018.4|10009.4|10005.4|334
1649822100000|2022-04-13 03:55:00|10018.4|10014.4|10019.6|10015.6|10024.1|10020.1|10018.4|10014.4|130
1649822400000|2022-04-13 04:00:00|10018.6|10014.6|10016.4|10012.4|10019.5|10015.5|10010.9|10006.9|198
1649822700000|2022-04-13 04:05:00|10015.9|10011.9|10000.9|9996.9|10017.3|10013.3|9998.4|9994.4|239
1649823000000|2022-04-13 04:10:00|9999.5|9995.5|10008|10004|10012.4|10008.4|9999.5|9995.5|211
1649823300000|2022-04-13 04:15:00|10008.5|10004.5|10019|10015|10019.6|10015.6|10006.6|10002.6|138
1649823600000|2022-04-13 04:20:00|10018.4|10014.4|10017.6|10013.6|10024.5|10020.5|10014.2|10010.2|124
1649823900000|2022-04-13 04:25:00|10016.6|10012.6|10009.4|10005.4|10017.6|10013.6|10009.4|10005.4|107
1649824200000|2022-04-13 04:30:00|10009.3|10005.3|10000.4|9996.4|10014.8|10010.8|9988.1|9984.1|593
1649824500000|2022-04-13 04:35:00|9999.9|9995.9|9989.9|9985.9|10000|9996|9985.3|9981.3|216
1649824800000|2022-04-13 04:40:00|9991|9987|9991|9987|9995.4|9991.4|9987.4|9983.4|170
1649825100000|2022-04-13 04:45:00|9990.9|9986.9|9989.4|9985.4|9995.5|9991.5|9986.8|9982.8|98
1649825400000|2022-04-13 04:50:00|9988.9|9984.9|9988|9984|9994.1|9990.1|9987.1|9983.1|104
1649825700000|2022-04-13 04:55:00|9987.8|9983.8|9984.9|9980.9|9992.3|9988.3|9984.8|9980.8|121
1649826000000|2022-04-13 05:00:00|9985.3|9981.3|10005.9|10001.9|10009.3|10005.3|9963.3|9959.3|1154
1649826300000|2022-04-13 05:05:00|10006|10002|10000.4|9996.4|10007.9|10003.9|9998.8|9994.8|190
1649826600000|2022-04-13 05:10:00|10000.3|9996.3|9996.9|9992.9|10009.3|10005.3|9994.8|9990.8|231
1649826900000|2022-04-13 05:15:00|9997|9993|10007.9|10003.9|10009.9|10005.9|9995.9|9991.9|149
1649827200000|2022-04-13 05:20:00|10007.8|10003.8|10013.9|10009.9|10017.9|10013.9|10007.4|10003.4|194
1649827500000|2022-04-13 05:25:00|10013.6|10009.6|10007.7|10003.7|10013.6|10009.6|9998.4|9994.4|140
1649827800000|2022-04-13 05:30:00|10008.4|10004.4|10040.7|10036.7|10043.3|10039.3|10007.2|10003.2|714
1649828100000|2022-04-13 05:35:00|10040.5|10036.5|10064.7|10060.7|10066.2|10062.2|10038.2|10034.2|815
1649828400000|2022-04-13 05:40:00|10064.5|10060.5|10060.3|10056.3|10069.2|10065.2|10051.2|10047.2|460
1649828700000|2022-04-13 05:45:00|10060.5|10056.5|10084.4|10080.4|10086.9|10082.9|10058.9|10054.9|553
1649829000000|2022-04-13 05:50:00|10084.9|10080.9|10075.8|10071.8|10085.7|10081.7|10071.7|10067.7|293
1649829300000|2022-04-13 05:55:00|10075.3|10071.3|10057.9|10053.9|10077.4|10073.4|10057.4|10053.4|252
1649829600000|2022-04-13 06:00:00|10057.8|10053.8|10034.9|10030.9|10058.9|10054.9|10028.8|10024.8|616
1649829900000|2022-04-13 06:05:00|10035.9|10031.9|10032.7|10028.7|10040.7|10036.7|10024.9|10020.9|305
1649830200000|2022-04-13 06:10:00|10032.6|10028.6|10041.4|10037.4|10052.3|10048.3|10031.7|10027.7|341
1649830500000|2022-04-13 06:15:00|10041.3|10037.3|10050.7|10046.7|10059.2|10055.2|10039.9|10035.9|346
1649830800000|2022-04-13 06:20:00|10050.8|10046.8|10030.7|10026.7|10051.7|10047.7|10030.3|10026.3|251
1649831100000|2022-04-13 06:25:00|10031.2|10027.2|10046.9|10042.9|10051.5|10047.5|10021.9|10017.9|465
1649831400000|2022-04-13 06:30:00|10047.1|10043.1|10030.5|10026.5|10047.5|10043.5|10027.6|10023.6|552
1649831700000|2022-04-13 06:35:00|10031|10027|10016|10012|10031.9|10027.9|10012|10008|398
1649832000000|2022-04-13 06:40:00|10016.4|10012.4|10013.4|10009.4|10023.9|10019.9|10012.9|10008.9|208
1649832300000|2022-04-13 06:45:00|10013|10009|10018.9|10014.9|10020.8|10016.8|10001.1|9997.1|453
1649832600000|2022-04-13 06:50:00|10018.8|10014.8|10018|10014|10025.4|10021.4|10013.4|10009.4|216
1649832900000|2022-04-13 06:55:00|10019|10015|10023.4|10019.4|10036.6|10032.6|10013.4|10009.4|367
1649833200000|2022-04-13 07:00:00|10024|10020|10001.4|9997.4|10024.4|10020.4|9996.2|9992.2|545
1649833500000|2022-04-13 07:05:00|10000.4|9996.4|9987.4|9983.4|10005.9|10001.9|9981.5|9977.5|479
1649833800000|2022-04-13 07:10:00|9987.1|9983.1|10005.6|10001.6|10005.6|10001.6|9982.9|9978.9|338
1649834100000|2022-04-13 07:15:00|10005.2|10001.2|10004.8|10000.8|10020|10016|10003.3|9999.3|577
1649834400000|2022-04-13 07:20:00|10003.3|9999.3|10016.4|10012.4|10022.8|10018.8|10001.7|9997.7|337
1649834700000|2022-04-13 07:25:00|10016.8|10012.8|10016.9|10012.9|10022.8|10018.8|10006.3|10002.3|268
1649835000000|2022-04-13 07:30:00|10017.2|10013.2|9993.8|9989.8|10021.4|10017.4|9993.3|9989.3|414
1649835300000|2022-04-13 07:35:00|9994.4|9990.4|9999.6|9995.6|9999.7|9995.7|9982.8|9978.8|527
1649835600000|2022-04-13 07:40:00|10000|9996|9989.9|9985.9|10003.2|9999.2|9986.7|9982.7|344
1649835900000|2022-04-13 07:45:00|9990.5|9986.5|9991.2|9987.2|9999.4|9995.4|9987.2|9983.2|394
1649836200000|2022-04-13 07:50:00|9991.3|9987.3|9972.1|9968.1|10002.6|9998.6|9960.6|9956.6|1049
1649836500000|2022-04-13 07:55:00|9972.2|9968.2|10005.5|10001.5|10009.7|10005.7|9972.2|9968.2|620
1649836800000|2022-04-13 08:00:00|10005.9|10001.9|10016.2|10012.2|10017.7|10013.7|9992.6|9988.6|769
1649837100000|2022-04-13 08:05:00|10017.2|10013.2|10059.1|10055.1|10065.9|10061.9|10014.7|10010.7|1464
1649837400000|2022-04-13 08:10:00|10058.9|10054.9|10074.8|10070.8|10077.3|10073.3|10057.7|10053.7|930
1649837700000|2022-04-13 08:15:00|10074.7|10070.7|10070.7|10066.7|10083.9|10079.9|10058.1|10054.1|830
1649838000000|2022-04-13 08:20:00|10070.2|10066.2|10061.6|10057.6|10070.2|10066.2|10048.6|10044.6|807
1649838300000|2022-04-13 08:25:00|10061.8|10057.8|10060|10056|10080.1|10076.1|10054.7|10050.7|1661
1649838600000|2022-04-13 08:30:00|10060.2|10056.2|10045.6|10041.6|10072.5|10068.5|10034.6|10030.6|1142
1649838900000|2022-04-13 08:35:00|10045.2|10041.2|10039.3|10035.3|10059.2|10055.2|10034.4|10030.4|593
1649839200000|2022-04-13 08:40:00|10038.9|10034.9|10039.7|10035.7|10059.1|10055.1|10036.9|10032.9|498
1649839500000|2022-04-13 08:45:00|10039.6|10035.6|10034.7|10030.7|10047.7|10043.7|10030|10026|524
1649839800000|2022-04-13 08:50:00|10034.9|10030.9|10074.5|10070.5|10078|10074|10032.1|10028.1|770
1649840100000|2022-04-13 08:55:00|10074.9|10070.9|10050.5|10046.5|10078.5|10074.5|10049.1|10045.1|649
1649840400000|2022-04-13 09:00:00|10050.7|10046.7|10060.5|10056.5|10068.1|10064.1|10049.4|10045.4|318
1649840700000|2022-04-13 09:05:00|10060.1|10056.1|10046|10042|10060.6|10056.6|10040.9|10036.9|399
1649841000000|2022-04-13 09:10:00|10045.9|10041.9|10065.6|10061.6|10067.1|10063.1|10038.9|10034.9|367
1649841300000|2022-04-13 09:15:00|10066.7|10062.7|10064.1|10060.1|10072.1|10068.1|10056.1|10052.1|437
1649841600000|2022-04-13 09:20:00|10063.9|10059.9|10050.9|10046.9|10064.6|10060.6|10044.9|10040.9|255
1649841900000|2022-04-13 09:25:00|10050.5|10046.5|10041.4|10037.4|10054.4|10050.4|10034.2|10030.2|344
1649842200000|2022-04-13 09:30:00|10040.9|10036.9|10028.4|10024.4|10040.9|10036.9|10014.1|10010.1|617
1649842500000|2022-04-13 09:35:00|10029.5|10025.5|10048|10044|10049.1|10045.1|10019.9|10015.9|408
1649842800000|2022-04-13 09:40:00|10047.5|10043.5|10055|10051|10060.5|10056.5|10046.4|10042.4|320
1649843100000|2022-04-13 09:45:00|10054.8|10050.8|10061.2|10057.2|10063|10059|10051|10047|341
1649843400000|2022-04-13 09:50:00|10061.3|10057.3|10070.6|10066.6|10074.2|10070.2|10059|10055|407
1649843700000|2022-04-13 09:55:00|10070.2|10066.2|10066|10062|10075.2|10071.2|10053.6|10049.6|310
1649844000000|2022-04-13 10:00:00|10066.1|10062.1|10098.4|10094.4|10099.8|10095.8|10057.2|10053.2|817
1649844300000|2022-04-13 10:05:00|10098.2|10094.2|10125.4|10121.4|10129.9|10125.9|10090.5|10086.5|1426
1649844600000|2022-04-13 10:10:00|10125.9|10121.9|10172.9|10168.9|10177.2|10173.2|10120.4|10116.4|2419
1649844900000|2022-04-13 10:15:00|10172.8|10168.8|10151|10147|10174.3|10170.3|10143.8|10139.8|1110
1649845200000|2022-04-13 10:20:00|10151.5|10147.5|10183.8|10179.8|10191.4|10187.4|10147|10143|888
1649845500000|2022-04-13 10:25:00|10184.2|10180.2|10193.5|10189.5|10207.2|10203.2|10179.2|10175.2|925
1649845800000|2022-04-13 10:30:00|10193.3|10189.3|10188.2|10184.2|10199.2|10195.2|10182.8|10178.8|483
1649846100000|2022-04-13 10:35:00|10187.8|10183.8|10187.4|10183.4|10197.2|10193.2|10170.4|10166.4|644
1649846400000|2022-04-13 10:40:00|10187.2|10183.2|10180.4|10176.4|10198.9|10194.9|10177|10173|560
1649846700000|2022-04-13 10:45:00|10180.6|10176.6|10160|10156|10181.9|10177.9|10153.5|10149.5|1145
1649847000000|2022-04-13 10:50:00|10159.9|10155.9|10161.3|10157.3|10167.5|10163.5|10149.8|10145.8|548
1649847300000|2022-04-13 10:55:00|10161.2|10157.2|10156.5|10152.5|10161.3|10157.3|10142.1|10138.1|578
1649847600000|2022-04-13 11:00:00|10156.4|10152.4|10164.4|10160.4|10168.5|10164.5|10146.4|10142.4|452
1649847900000|2022-04-13 11:05:00|10164|10160|10169.8|10165.8|10172.5|10168.5|10153.7|10149.7|439
1649848200000|2022-04-13 11:10:00|10169.3|10165.3|10175.3|10171.3|10184.8|10180.8|10169.3|10165.3|410
1649848500000|2022-04-13 11:15:00|10174.7|10170.7|10164.7|10160.7|10179.9|10175.9|10164.7|10160.7|367
1649848800000|2022-04-13 11:20:00|10164.3|10160.3|10245.1|10241.1|10252|10244.8|10163.7|10159.7|2376
1649849100000|2022-04-13 11:25:00|10245.2|10241.2|10222.1|10218.1|10245.2|10241.2|10214.9|10210.9|969
1649849400000|2022-04-13 11:30:00|10221.6|10217.6|10199.5|10195.5|10224.1|10220.1|10195.8|10191.8|692
1649849700000|2022-04-13 11:35:00|10199.4|10195.4|10191.9|10187.9|10207.5|10203.5|10167.7|10163.7|818
1649850000000|2022-04-13 11:40:00|10192.5|10188.5|10172.7|10168.7|10193.4|10189.4|10165.7|10161.7|536
1649850300000|2022-04-13 11:45:00|10172.8|10168.8|10160.8|10156.8|10172.8|10168.8|10157.6|10153.6|517
1649850600000|2022-04-13 11:50:00|10161.3|10157.3|10134.8|10130.8|10161.7|10157.7|10123.5|10119.5|954
1649850900000|2022-04-13 11:55:00|10134.7|10130.7|10150.1|10146.1|10157.5|10153.5|10117.1|10113.1|803
1649851200000|2022-04-13 12:00:00|10150.6|10146.6|10149.5|10145.5|10168.7|10164.7|10144.2|10140.2|663
1649851500000|2022-04-13 12:05:00|10149.9|10145.9|10175.5|10171.5|10181.6|10177.6|10147.3|10143.3|768
1649851800000|2022-04-13 12:10:00|10175.8|10171.8|10145.1|10141.1|10183.8|10179.8|10143.1|10139.1|935
1649852100000|2022-04-13 12:15:00|10144.6|10140.6|10134.6|10130.6|10152.6|10148.6|10126.9|10122.9|961
1649852400000|2022-04-13 12:20:00|10134.7|10130.7|10132.2|10128.2|10138.9|10134.9|10119.6|10115.6|954
1649852700000|2022-04-13 12:25:00|10132.4|10128.4|10131.9|10127.9|10137.5|10132.5|10102.1|10098.1|1225
1649853000000|2022-04-13 12:30:00|10131.8|10127.8|10147.2|10143.2|10169.6|10165.6|10126.8|10122.8|1191
1649853300000|2022-04-13 12:35:00|10147.4|10143.4|10152.9|10148.9|10157|10153|10132.6|10128.6|1298
1649853600000|2022-04-13 12:40:00|10152.8|10148.8|10179|10175|10209.7|10205.7|10152.8|10148.8|1667
1649853900000|2022-04-13 12:45:00|10178.5|10174.5|10168.8|10164.8|10194|10190|10167.1|10163.1|568
1649854200000|2022-04-13 12:50:00|10168.9|10164.9|10190.8|10186.8|10196.8|10192.8|10167.2|10163.2|525
1649854500000|2022-04-13 12:55:00|10190.7|10186.7|10207|10203|10230.5|10226.5|10190.7|10186.7|2372
1649854800000|2022-04-13 13:00:00|10207.1|10203.1|10187|10183|10220.5|10216.5|10174.9|10170.9|1959
1649855100000|2022-04-13 13:05:00|10187.2|10183.2|10177.2|10173.2|10190.5|10186.5|10162.9|10158.9|1406
1649855400000|2022-04-13 13:10:00|10177.3|10173.3|10174.6|10170.6|10182.8|10178.8|10149.9|10145.9|1446
1649855700000|2022-04-13 13:15:00|10175.1|10171.1|10171|10167|10190.9|10186.9|10160.6|10156.6|1180
1649856000000|2022-04-13 13:20:00|10170.6|10166.6|10202.4|10198.4|10202.4|10198.4|10150.8|10146.8|1768
1649856300000|2022-04-13 13:25:00|10202.8|10198.8|10213.6|10209.6|10217.7|10213.7|10189|10185|1401
1649856600000|2022-04-13 13:30:00|10215.1|10211.1|10238.3|10234.3|10242.7|10238.7|10203|10199|2247
1649856900000|2022-04-13 13:35:00|10239.6|10235.6|10210.4|10206.4|10240|10236|10201.2|10197.2|1605
1649857200000|2022-04-13 13:40:00|10209.3|10205.3|10191.4|10187.4|10224|10220|10182|10178|1695
1649857500000|2022-04-13 13:45:00|10191.1|10187.1|10169.6|10165.6|10191.4|10187.4|10144.6|10140.6|2420
1649857800000|2022-04-13 13:50:00|10170.1|10166.1|10155.2|10151.2|10184|10180|10150.6|10146.6|1292
1649858100000|2022-04-13 13:55:00|10155.6|10151.6|10166.8|10162.8|10172.9|10168.9|10139|10135|1065
1649858400000|2022-04-13 14:00:00|10168|10164|10158|10154|10178.3|10174.3|10145.7|10141.7|1273
1649858700000|2022-04-13 14:05:00|10158.2|10154.2|10180.1|10176.1|10182.1|10178.1|10151.6|10147.6|1514
1649859000000|2022-04-13 14:10:00|10180.6|10176.6|10169|10165|10181.2|10177.2|10146.4|10142.4|1213
1649859300000|2022-04-13 14:15:00|10168|10164|10165.1|10161.1|10169.4|10165.4|10141.8|10137.8|1669
1649859600000|2022-04-13 14:20:00|10165.2|10161.2|10154.1|10150.1|10178.1|10174.1|10149.8|10145.8|1105
1649859900000|2022-04-13 14:25:00|10154.2|10150.2|10157.7|10153.7|10164.5|10160.5|10141|10137|1056
1649860200000|2022-04-13 14:30:00|10154.3|10151.5|10140.4|10136.4|10156.9|10151.5|10035.6|10031.6|7778
1649860500000|2022-04-13 14:35:00|10139.8|10135.8|10197.9|10193.9|10204.7|10200.7|10136.4|10132.4|3832
1649860800000|2022-04-13 14:40:00|10197|10193|10169.9|10165.9|10210|10206|10165|10161|2090
1649861100000|2022-04-13 14:45:00|10170.3|10166.3|10196.3|10192.3|10203.7|10199.7|10169.4|10165.4|1852
1649861400000|2022-04-13 14:50:00|10196.7|10192.7|10207.7|10203.7|10228.9|10224.9|10184.6|10180.6|2351
1649861700000|2022-04-13 14:55:00|10208.3|10204.3|10176.4|10172.4|10215.7|10211.7|10173.8|10169.8|1668
1649862000000|2022-04-13 15:00:00|10177.4|10173.4|10161.3|10157.3|10190.3|10186.3|10154.9|10150.9|2222
1649862300000|2022-04-13 15:05:00|10162.3|10158.3|10196.1|10192.1|10199.2|10195.2|10159.9|10155.9|1869
1649862600000|2022-04-13 15:10:00|10196.2|10192.2|10189.1|10185.1|10199.2|10195.2|10163.9|10159.9|2109
1649862900000|2022-04-13 15:15:00|10189.3|10185.3|10217.5|10213.5|10219.7|10215.7|10186.4|10182.4|2183
1649863200000|2022-04-13 15:20:00|10217.4|10213.4|10253.8|10249.8|10268.8|10264.8|10209.3|10205.3|4375
1649863500000|2022-04-13 15:25:00|10253.9|10249.9|10203.1|10199.1|10258.7|10254.7|10203.1|10199.1|2356
1649863800000|2022-04-13 15:30:00|10202|10198|10209.3|10205.3|10214.2|10210.2|10186.2|10182.2|2083
1649864100000|2022-04-13 15:35:00|10210.2|10206.2|10231.6|10227.6|10232.7|10228.7|10203.5|10199.5|1765
1649864400000|2022-04-13 15:40:00|10231.8|10227.8|10254.1|10250.1|10257.1|10253.1|10228.6|10224.6|1266
1649864700000|2022-04-13 15:45:00|10254.8|10250.8|10251.3|10247.3|10263.5|10259.5|10245|10241|1228
1649865000000|2022-04-13 15:50:00|10251.4|10247.4|10251.7|10247.7|10260.7|10256.7|10226.4|10222.4|2132
1649865300000|2022-04-13 15:55:00|10252.1|10248.1|10272|10268|10276.4|10272.4|10244.1|10240.1|2003
1649865600000|2022-04-13 16:00:00|10272.1|10268.1|10258|10254|10285|10281|10249|10245|1977
1649865900000|2022-04-13 16:05:00|10257.8|10253.8|10254.5|10250.5|10266.2|10262.2|10240.4|10236.4|1652
1649866200000|2022-04-13 16:10:00|10254.8|10250.8|10246.1|10242.1|10261|10257|10244.3|10240.3|698
1649866500000|2022-04-13 16:15:00|10246.3|10242.3|10238.9|10234.9|10251.3|10247.3|10229.4|10225.4|1650
1649866800000|2022-04-13 16:20:00|10239.5|10235.5|10226.9|10222.9|10263.7|10259.7|10222.9|10218.9|1566
1649867100000|2022-04-13 16:25:00|10227|10223|10245.9|10241.9|10248.9|10244.9|10222|10218|717
1649867400000|2022-04-13 16:30:00|10246.4|10242.4|10242.1|10238.1|10260|10256|10236.1|10232.1|866
1649867700000|2022-04-13 16:35:00|10242.7|10238.7|10248.2|10244.2|10251.6|10247.6|10230.1|10226.1|707
1649868000000|2022-04-13 16:40:00|10247.3|10243.3|10262.7|10258.7|10270.4|10266.4|10245.9|10241.9|1485
1649868300000|2022-04-13 16:45:00|10263.8|10259.8|10274|10270|10283.5|10279.5|10259.7|10255.7|1166
1649868600000|2022-04-13 16:50:00|10274.2|10270.2|10256.6|10252.6|10275.6|10271.6|10246.4|10242.4|2697
1649868900000|2022-04-13 16:55:00|10256.4|10252.4|10267.5|10263.5|10273.7|10269.7|10249.5|10245.5|1045
1649869200000|2022-04-13 17:00:00|10267.7|10263.7|10265.5|10261.5|10280.2|10276.2|10262|10258|1025
1649869500000|2022-04-13 17:05:00|10265.1|10261.1|10304.1|10300.1|10310.8|10306.8|10264.5|10260.5|3113
1649869800000|2022-04-13 17:10:00|10304|10300|10322.9|10318.9|10323|10319|10295.2|10291.2|1936
1649870100000|2022-04-13 17:15:00|10323|10319|10324.7|10320.7|10331|10327|10316.7|10312.7|1386
1649870400000|2022-04-13 17:20:00|10324.4|10320.4|10368|10364|10373|10369|10320.9|10316.9|3848
1649870700000|2022-04-13 17:25:00|10367.9|10363.9|10373.8|10369.8|10390.1|10386.1|10360|10356|2810
1649871000000|2022-04-13 17:30:00|10373.9|10369.9|10351.5|10347.5|10385.3|10381.3|10345|10341|2225
1649871300000|2022-04-13 17:35:00|10351.7|10347.7|10348.4|10344.4|10366.6|10362.6|10340.6|10336.6|1234
1649871600000|2022-04-13 17:40:00|10347.9|10343.9|10352.9|10348.9|10360.8|10356.8|10345.4|10341.4|1206
1649871900000|2022-04-13 17:45:00|10352.5|10348.5|10355.3|10351.3|10366.7|10362.7|10351.2|10347.2|977
1649872200000|2022-04-13 17:50:00|10355.9|10351.9|10366.9|10362.9|10371.8|10367.8|10340.2|10336.2|1530
1649872500000|2022-04-13 17:55:00|10366.4|10362.4|10377.5|10373.5|10378.6|10374.6|10357.9|10353.9|1180
1649872800000|2022-04-13 18:00:00|10377|10373|10376.3|10372.3|10384|10380|10362.5|10358.5|1610
1649873100000|2022-04-13 18:05:00|10376.4|10372.4|10394.4|10390.4|10402.5|10398.5|10371.4|10367.4|2526
1649873400000|2022-04-13 18:10:00|10394.5|10390.5|10403.4|10399.4|10403.9|10399.9|10380.2|10376.2|2449
1649873700000|2022-04-13 18:15:00|10403.3|10399.3|10363.1|10359.1|10403.4|10399.4|10353.3|10349.3|3799
1649874000000|2022-04-13 18:20:00|10362.8|10358.8|10389.3|10385.3|10389.8|10385.8|10346|10342|4890
1649874300000|2022-04-13 18:25:00|10389.2|10385.2|10393.2|10389.2|10405.1|10401.1|10355.6|10351.6|15375
1649874600000|2022-04-13 18:30:00|10393.1|10389.1|10373.6|10369.6|10396.3|10392.3|10371.2|10367.2|3479
1649874900000|2022-04-13 18:35:00|10373.2|10369.2|10383.1|10379.1|10386.1|10382.1|10369.2|10365.2|968
1649875200000|2022-04-13 18:40:00|10382.8|10378.8|10390.6|10386.6|10393.6|10389.6|10376.1|10372.1|738
1649875500000|2022-04-13 18:45:00|10390.7|10386.7|10385|10381|10398.3|10394.3|10376.1|10372.1|613
1649875800000|2022-04-13 18:50:00|10384.2|10380.2|10387.2|10383.2|10391.3|10387.3|10381.3|10377.3|966
1649876100000|2022-04-13 18:55:00|10387.3|10383.3|10404.8|10400.8|10405.6|10401.6|10382.3|10378.3|281
1649876400000|2022-04-13 19:00:00|10405.4|10401.4|10396.3|10392.3|10405.8|10401.8|10394.8|10390.8|390
1649876700000|2022-04-13 19:05:00|10396.4|10392.4|10408.8|10404.8|10409.3|10405.3|10395.7|10391.7|419
1649877000000|2022-04-13 19:10:00|10410.3|10406.3|10396.2|10392.2|10410.3|10406.3|10395.7|10391.7|330
1649877300000|2022-04-13 19:15:00|10396.4|10392.4|10395.9|10391.9|10403.3|10399.3|10395.7|10391.7|487
1649877600000|2022-04-13 19:20:00|10396|10392|10383.5|10379.5|10399.5|10395.5|10383|10379|373
1649877900000|2022-04-13 19:25:00|10383.6|10379.6|10378.7|10374.7|10388.5|10384.5|10378.3|10374.3|579
1649878200000|2022-04-13 19:30:00|10378.6|10374.6|10375.9|10371.9|10380.2|10376.2|10371.5|10367.5|399
1649878500000|2022-04-13 19:35:00|10377|10373|10378.7|10374.7|10385.6|10381.6|10376.9|10372.9|287
1649878800000|2022-04-13 19:40:00|10378.6|10374.6|10374.7|10370.7|10384.6|10380.6|10374.7|10370.7|276
1649879100000|2022-04-13 19:45:00|10374.6|10370.6|10379.1|10375.1|10379.6|10375.6|10372.6|10368.6|291
1649879400000|2022-04-13 19:50:00|10379.2|10375.2|10382.1|10378.1|10382.6|10378.6|10375.4|10371.4|403
1649879700000|2022-04-13 19:55:00|10382.2|10378.2|10390.5|10386.5|10394|10390|10381.6|10377.6|486
1649880000000|2022-04-13 20:00:00|10390.6|10386.6|10392.1|10388.1|10397.8|10393.8|10386.1|10382.1|246
1649880300000|2022-04-13 20:05:00|10391.6|10387.6|10378.1|10374.1|10394.3|10390.3|10376.4|10372.4|326
1649880600000|2022-04-13 20:10:00|10378.7|10374.7|10381.1|10377.1|10383.1|10379.1|10371.3|10367.3|328
1649880900000|2022-04-13 20:15:00|10381|10377|10390.2|10386.2|10393.1|10389.1|10380.6|10376.6|345
1649881200000|2022-04-13 20:20:00|10391.6|10387.6|10396.1|10392.1|10396.6|10392.6|10390.1|10386.1|130
1649881500000|2022-04-13 20:25:00|10395.6|10391.6|10385.5|10381.5|10396.6|10392.6|10384.6|10380.6|395
1649881800000|2022-04-13 20:30:00|10385.6|10381.6|10374.7|10370.7|10388.1|10384.1|10373.7|10369.7|300
1649882100000|2022-04-13 20:35:00|10374.2|10370.2|10374.6|10370.6|10374.8|10370.8|10367.7|10363.7|267
1649882400000|2022-04-13 20:40:00|10374.5|10370.5|10380.3|10376.3|10385.6|10381.6|10373.7|10369.7|257
1649882700000|2022-04-13 20:45:00|10381.1|10377.1|10386.8|10382.8|10392.3|10388.3|10380.6|10376.6|221
1649883000000|2022-04-13 20:50:00|10386.7|10382.7|10379.4|10375.4|10387.3|10383.3|10378.8|10374.8|227
1649883300000|2022-04-13 20:55:00|10379.8|10375.8|10377.7|10373.7|10391|10387|10375.5|10371.5|392
1649887200000|2022-04-13 22:00:00|10390|10386|10363.6|10355.6|10390|10386|10345.8|10341.3|389
1649887500000|2022-04-13 22:05:00|10361.1|10357.1|10320.8|10316.8|10367.9|10359.9|10318.3|10311.8|450
1649887800000|2022-04-13 22:10:00|10321.3|10317.3|10350.5|10342.5|10362.8|10354.8|10321.3|10317.3|169
1649888100000|2022-04-13 22:15:00|10350|10342|10349.3|10341.3|10363.8|10359.3|10341.8|10335.8|253
1649888400000|2022-04-13 22:20:00|10351.3|10343.3|10323.4|10319.4|10357.6|10350.5|10313.3|10307.1|184
1649888700000|2022-04-13 22:25:00|10324.6|10320.6|10351.5|10347.5|10374.6|10366.6|10324.6|10318.9|199
1649889000000|2022-04-13 22:30:00|10351.6|10347.6|10337.3|10329.3|10352.9|10348|10329.7|10325.7|87
1649889300000|2022-04-13 22:35:00|10337.7|10329.7|10348.3|10340.3|10348.8|10343.4|10335.8|10329.7|65
1649889600000|2022-04-13 22:40:00|10347.9|10339.9|10342.9|10338.9|10350|10345.5|10336.3|10331|63
1649889900000|2022-04-13 22:45:00|10343.1|10339.1|10331.9|10323.9|10343.1|10339.1|10326.8|10322.8|90
1649890200000|2022-04-13 22:50:00|10330|10326|10338.5|10330.5|10339|10331|10326.4|10320.5|66
1649890500000|2022-04-13 22:55:00|10340.9|10332.9|10345.7|10341.7|10352.6|10346.5|10339.6|10332.9|89
1649890800000|2022-04-13 23:00:00|10345.3|10341.3|10347.2|10343.2|10349.6|10344.2|10338|10332.6|56
1649891100000|2022-04-13 23:05:00|10347.6|10343.6|10353.6|10349.6|10356.8|10351.3|10346.1|10341.6|50
1649891400000|2022-04-13 23:10:00|10353.3|10349.3|10339.5|10331.5|10353.8|10349.3|10337.7|10331.5|58
1649891700000|2022-04-13 23:15:00|10338.3|10330.3|10343.8|10335.8|10345.8|10339.5|10335.4|10329.2|34
1649892000000|2022-04-13 23:20:00|10341.3|10337.3|10356.6|10352.6|10357.1|10353.1|10341.3|10337.3|100
1649892300000|2022-04-13 23:25:00|10358.8|10350.8|10354.3|10350.3|10359.2|10354.5|10354.2|10350.2|28
1649892600000|2022-04-13 23:30:00|10353.8|10349.8|10354.7|10350.7|10358.9|10354.9|10353.8|10349.8|61
1649892900000|2022-04-13 23:35:00|10355.2|10351.2|10347|10343|10355.2|10351.2|10346.7|10342.7|77
1649893200000|2022-04-13 23:40:00|10347.1|10343.1|10341.6|10337.6|10349.6|10345.6|10336.8|10332.2|77
1649893500000|2022-04-13 23:45:00|10342.1|10338.1|10346|10342|10354.1|10348.6|10342.1|10338.1|44
1649893800000|2022-04-13 23:50:00|10345.6|10341.6|10345.1|10341.1|10347.6|10343.1|10337.4|10333.4|33
1649894100000|2022-04-13 23:55:00|10344.1|10340.1|10340.4|10332.4|10344.1|10340.1|10327.5|10323.4|71
1649894400000|2022-04-14 00:00:00|10339.9|10331.9|10320.7|10316.7|10354.1|10350.1|10312.3|10308.3|504
1649894700000|2022-04-14 00:05:00|10321.1|10317.1|10343.3|10339.3|10346.4|10342.4|10317.1|10313.1|343
1649895000000|2022-04-14 00:10:00|10342.7|10338.7|10338.4|10334.4|10344.5|10340.5|10331.4|10327.4|88
1649895300000|2022-04-14 00:15:00|10338.2|10334.2|10326.5|10322.5|10338.4|10334.4|10325.9|10321.9|114
1649895600000|2022-04-14 00:20:00|10326.7|10322.7|10336|10332|10338.9|10334.6|10326.7|10322.7|148
1649895900000|2022-04-14 00:25:00|10336.5|10332.5|10338.3|10334.3|10338.9|10334.9|10334.3|10330.3|36
1649896200000|2022-04-14 00:30:00|10338.5|10334.5|10339.8|10335.8|10340.5|10336.5|10334.3|10330.3|38
1649896500000|2022-04-14 00:35:00|10339.3|10335.3|10336.1|10332.1|10348.3|10344.3|10331.8|10327.8|158
1649896800000|2022-04-14 00:40:00|10336|10332|10330.4|10326.4|10342.3|10338.3|10328.3|10324.3|123
1649897100000|2022-04-14 00:45:00|10332.1|10328.1|10331.5|10327.5|10339.5|10335.5|10330.3|10326.3|116
1649897400000|2022-04-14 00:50:00|10331.3|10327.3|10336.4|10332.4|10337|10333|10331.3|10327.3|49
1649897700000|2022-04-14 00:55:00|10336|10332|10346.7|10342.7|10355.1|10351.1|10336|10332|228
1649898000000|2022-04-14 01:00:00|10346.6|10342.6|10329.4|10325.4|10346.6|10342.6|10321.2|10317.2|301
1649898300000|2022-04-14 01:05:00|10329.9|10325.9|10321.7|10317.7|10332|10328|10316.1|10312.1|263
1649898600000|2022-04-14 01:10:00|10323.5|10319.5|10309.4|10305.4|10324.8|10320.8|10305.4|10301.4|316
1649898900000|2022-04-14 01:15:00|10309.3|10305.3|10319.9|10315.9|10323.7|10319.7|10307.8|10303.8|177
1649899200000|2022-04-14 01:20:00|10319.4|10315.4|10331.9|10327.9|10335.3|10331.3|10311.2|10307.2|199
1649899500000|2022-04-14 01:25:00|10331.4|10327.4|10318|10314|10338.2|10334.2|10314.9|10310.9|343
1649899800000|2022-04-14 01:30:00|10318.2|10314.2|10317|10313|10322.4|10318.4|10310.4|10306.4|143
1649900100000|2022-04-14 01:35:00|10317.5|10313.5|10312|10308|10326.1|10322.1|10311|10307|124
1649900400000|2022-04-14 01:40:00|10311.4|10307.4|10308.1|10304.1|10314.9|10310.9|10303.4|10299.4|187
1649900700000|2022-04-14 01:45:00|10308.5|10304.5|10316.9|10312.9|10317.1|10313.1|10304.6|10300.6|108
1649901000000|2022-04-14 01:50:00|10317|10313|10302.9|10298.9|10324|10320|10302.9|10298.9|190
1649901300000|2022-04-14 01:55:00|10302.7|10298.7|10295.9|10291.9|10303.1|10299.1|10292|10288|251
1649901600000|2022-04-14 02:00:00|10295.8|10291.8|10287.9|10283.9|10301.7|10297.7|10287.8|10283.8|213
1649901900000|2022-04-14 02:05:00|10287.8|10283.8|10301.4|10297.4|10304.8|10300.8|10284.7|10280.7|176
1649902200000|2022-04-14 02:10:00|10300.9|10296.9|10298.8|10294.8|10307.9|10303.9|10295.3|10291.3|305
1649902500000|2022-04-14 02:15:00|10298.4|10294.4|10315.9|10311.9|10316.3|10312.3|10297.8|10293.8|184
1649902800000|2022-04-14 02:20:00|10316.3|10312.3|10308.3|10304.3|10316.3|10312.3|10302.3|10298.3|177
1649903100000|2022-04-14 02:25:00|10308.8|10304.8|10302.3|10298.3|10308.8|10304.8|10299.2|10295.2|161
1649903400000|2022-04-14 02:30:00|10303.4|10299.4|10305.4|10301.4|10308.5|10304.5|10298.9|10294.9|101
1649903700000|2022-04-14 02:35:00|10305|10301|10317.9|10313.9|10319.5|10315.5|10301.4|10297.4|140
1649904000000|2022-04-14 02:40:00|10318.3|10314.3|10308.3|10304.3|10321.5|10317.5|10300.8|10296.8|701
1649904300000|2022-04-14 02:45:00|10307.3|10303.3|10310.6|10306.6|10316.6|10312.6|10300.2|10296.2|675
1649904600000|2022-04-14 02:50:00|10310.5|10306.5|10305.6|10301.6|10315.6|10311.6|10303.2|10299.2|122
1649904900000|2022-04-14 02:55:00|10307.1|10303.1|10314.6|10310.6|10315.7|10311.7|10305|10301|133
1649905200000|2022-04-14 03:00:00|10314.8|10310.8|10317.6|10313.6|10322.1|10318.1|10309|10305|197
1649905500000|2022-04-14 03:05:00|10317.7|10313.7|10301.6|10297.6|10321.3|10315.7|10297.5|10293.5|144
1649905800000|2022-04-14 03:10:00|10301.2|10297.2|10304.6|10300.6|10305.2|10301.2|10298.1|10294.1|66
1649906100000|2022-04-14 03:15:00|10304.7|10300.7|10342|10338|10346|10342|10300.2|10296.2|505
1649906400000|2022-04-14 03:20:00|10341.6|10337.6|10359.7|10355.7|10363.9|10359.9|10336|10332|499
1649906700000|2022-04-14 03:25:00|10359.8|10355.8|10368.2|10364.2|10372.8|10368.8|10352.8|10348.8|324
1649907000000|2022-04-14 03:30:00|10367.7|10363.7|10346.9|10342.9|10367.7|10363.7|10339.5|10335.5|294
1649907300000|2022-04-14 03:35:00|10346.8|10342.8|10341.8|10337.8|10352.9|10348.9|10341.2|10337.2|109
1649907600000|2022-04-14 03:40:00|10341.9|10337.9|10354.2|10350.2|10354.3|10350.3|10340.8|10336.8|105
1649907900000|2022-04-14 03:45:00|10354.1|10350.1|10331.7|10327.7|10354.1|10350.1|10331.6|10327.6|227
1649908200000|2022-04-14 03:50:00|10332.6|10328.6|10326.8|10322.8|10335.3|10331.3|10319.7|10315.7|298
1649908500000|2022-04-14 03:55:00|10326.9|10322.9|10328.1|10324.1|10332.3|10328.3|10322.2|10318.2|276
1649908800000|2022-04-14 04:00:00|10328|10324|10337.4|10333.4|10339.8|10335.8|10321.5|10317.5|295
1649909100000|2022-04-14 04:05:00|10337|10333|10350.9|10346.9|10353.9|10349.9|10336|10332|418
1649909400000|2022-04-14 04:10:00|10350.7|10346.7|10358.8|10354.8|10361.3|10357.3|10342.2|10338.2|265
1649909700000|2022-04-14 04:15:00|10358.9|10354.9|10359.9|10355.9|10365.7|10361.7|10355.7|10351.7|259
1649910000000|2022-04-14 04:20:00|10360.7|10356.7|10344.4|10340.4|10363.2|10359.2|10339.6|10335.6|270
1649910300000|2022-04-14 04:25:00|10344.2|10340.2|10343.8|10339.8|10364.8|10360.8|10341.4|10337.4|347
1649910600000|2022-04-14 04:30:00|10343.6|10339.6|10342.8|10338.8|10344.9|10340.9|10313.5|10309.5|501
1649910900000|2022-04-14 04:35:00|10344.8|10340.8|10344.8|10340.8|10355.3|10351.3|10344.8|10340.8|223
1649911200000|2022-04-14 04:40:00|10345.3|10341.3|10346.4|10342.4|10353.3|10349.3|10341.8|10337.8|90
1649911500000|2022-04-14 04:45:00|10347.3|10343.3|10352.2|10348.2|10352.8|10348.8|10339.7|10335.7|144
1649911800000|2022-04-14 04:50:00|10351.9|10347.9|10349.7|10345.7|10352|10348|10346.8|10342.8|46
1649912100000|2022-04-14 04:55:00|10349.2|10345.2|10332.3|10328.3|10357.5|10353.5|10328.1|10324.1|222
1649912400000|2022-04-14 05:00:00|10331.9|10327.9|10321.1|10317.1|10334.9|10330.9|10318|10314|201
1649912700000|2022-04-14 05:05:00|10321|10317|10321.4|10317.4|10329.5|10325.5|10319.1|10315.1|108
1649913000000|2022-04-14 05:10:00|10321.8|10317.8|10322.4|10318.4|10323.4|10319.4|10315.8|10311.8|223
1649913300000|2022-04-14 05:15:00|10322.5|10318.5|10320.9|10316.9|10328.4|10324.4|10320.4|10316.4|102
1649913600000|2022-04-14 05:20:00|10321|10317|10323.3|10319.3|10326|10322|10315.9|10311.9|127
1649913900000|2022-04-14 05:25:00|10324.2|10320.2|10326.8|10322.8|10335.4|10331.4|10317.3|10313.3|207
1649914200000|2022-04-14 05:30:00|10326.9|10322.9|10319.8|10315.8|10338.3|10334.3|10317.7|10313.7|218
1649914500000|2022-04-14 05:35:00|10319|10315|10304.6|10300.6|10320.9|10316.9|10302.6|10298.6|264
1649914800000|2022-04-14 05:40:00|10304.5|10300.5|10281.2|10277.2|10304.6|10300.6|10279.3|10275.3|489
1649915100000|2022-04-14 05:45:00|10281.6|10277.6|10286.1|10282.1|10290.7|10286.7|10276.2|10272.2|263
1649915400000|2022-04-14 05:50:00|10286.2|10282.2|10265.6|10261.6|10287.6|10283.6|10260|10256|650
1649915700000|2022-04-14 05:55:00|10266.1|10262.1|10269.8|10265.8|10271.3|10267.3|10254|10250|344
1649916000000|2022-04-14 06:00:00|10269.2|10265.2|10271.8|10267.8|10286.5|10282.5|10266.3|10262.3|499
1649916300000|2022-04-14 06:05:00|10271.3|10267.3|10279.4|10275.4|10282.9|10278.9|10257.2|10253.2|359
1649916600000|2022-04-14 06:10:00|10278.8|10274.8|10289.3|10285.3|10292.7|10288.4|10275.9|10271.9|194
1649916900000|2022-04-14 06:15:00|10289.8|10285.8|10292.1|10288.1|10304.2|10300.2|10286.7|10282.7|303
1649917200000|2022-04-14 06:20:00|10292.5|10288.5|10275.6|10271.6|10297.6|10293.6|10274.6|10270.6|296
1649917500000|2022-04-14 06:25:00|10275.1|10271.1|10274.6|10270.6|10277.1|10273.1|10264.2|10260.2|462
1649917800000|2022-04-14 06:30:00|10274.4|10270.4|10262.2|10258.2|10274.6|10270.6|10254.2|10250.2|551
1649918100000|2022-04-14 06:35:00|10262.7|10258.7|10266.1|10262.1|10270.6|10266.6|10247.2|10243.2|662
1649918400000|2022-04-14 06:40:00|10265|10261|10273.7|10269.7|10275.2|10271.2|10253|10249|371
1649918700000|2022-04-14 06:45:00|10271.6|10267.6|10262.5|10258.5|10279.7|10275.7|10261.6|10257.6|285
1649919000000|2022-04-14 06:50:00|10262|10258|10251.5|10247.5|10273|10269|10249.9|10245.9|324
1649919300000|2022-04-14 06:55:00|10251|10247|10263|10259|10264|10260|10249|10245|263
1649919600000|2022-04-14 07:00:00|10263.5|10259.5|10257.7|10253.7|10267.8|10263.8|10241.5|10237.5|586
1649919900000|2022-04-14 07:05:00|10259|10255|10234.6|10230.6|10261.7|10257.7|10230.5|10226.5|571
1649920200000|2022-04-14 07:10:00|10234.5|10230.5|10239|10235|10247.7|10243.7|10217|10211.8|605
1649920500000|2022-04-14 07:15:00|10237|10233|10236.2|10232.2|10247|10243|10225.5|10221.5|447
1649920800000|2022-04-14 07:20:00|10236.8|10232.8|10251.2|10247.2|10257.7|10253.7|10233.3|10229.3|482
1649921100000|2022-04-14 07:25:00|10251.7|10247.7|10263.6|10259.6|10263.6|10259.6|10244|10240|313
1649921400000|2022-04-14 07:30:00|10263.5|10259.5|10281.6|10277.6|10284.4|10280.4|10262|10258|540
1649921700000|2022-04-14 07:35:00|10283.1|10279.1|10280.2|10276.2|10283.5|10279.5|10274.9|10270.9|332
1649922000000|2022-04-14 07:40:00|10280.3|10276.3|10264.5|10260.5|10291.6|10287.6|10259.6|10255.6|419
1649922300000|2022-04-14 07:45:00|10264.4|10260.4|10259|10255|10264.4|10260.4|10248.8|10244.8|327
1649922600000|2022-04-14 07:50:00|10259.1|10255.1|10257.2|10253.2|10261.1|10257.1|10247.6|10243.6|326
1649922900000|2022-04-14 07:55:00|10257.1|10253.1|10264.5|10260.5|10280.3|10276.3|10240.1|10236.1|570
1649923200000|2022-04-14 08:00:00|10264.9|10260.9|10271.4|10267.4|10286.1|10282.1|10260.2|10256.2|545
1649923500000|2022-04-14 08:05:00|10271.2|10267.2|10256.9|10252.9|10277.4|10273.4|10255.7|10251.7|393
1649923800000|2022-04-14 08:10:00|10256.5|10252.5|10283.6|10279.6|10287.3|10283.3|10255.5|10251.5|584
1649924100000|2022-04-14 08:15:00|10283.1|10279.1|10293.3|10289.3|10298.3|10294.3|10280|10276|461
1649924400000|2022-04-14 08:20:00|10293.4|10289.4|10318.8|10314.8|10325.9|10321.9|10289.8|10285.8|741
1649924700000|2022-04-14 08:25:00|10318.7|10314.7|10321.4|10317.4|10329|10325|10308.7|10304.7|943
1649925000000|2022-04-14 08:30:00|10321.6|10317.6|10315.2|10311.2|10324.4|10320.4|10313.7|10309.7|580
1649925300000|2022-04-14 08:35:00|10315.6|10311.6|10322|10318|10323.6|10319.6|10308.6|10304.6|586
1649925600000|2022-04-14 08:40:00|10322.1|10318.1|10297.3|10293.3|10326.6|10322.6|10291.4|10287.4|843
1649925900000|2022-04-14 08:45:00|10296.7|10292.7|10312.5|10308.5|10315.9|10311.9|10292.2|10288.2|647
1649926200000|2022-04-14 08:50:00|10312|10308|10318.6|10314.6|10330.5|10326.5|10312|10308|515
1649926500000|2022-04-14 08:55:00|10319|10315|10314.7|10310.7|10320.2|10316.2|10306.6|10302.6|209
1649926800000|2022-04-14 09:00:00|10315.1|10311.1|10334.4|10330.4|10337|10333|10315.1|10311.1|467
1649927100000|2022-04-14 09:05:00|10334.8|10330.8|10344.4|10340.4|10355.9|10351.9|10329.7|10325.7|545
1649927400000|2022-04-14 09:10:00|10343.5|10339.5|10344.5|10340.5|10348|10344|10337.6|10333.6|345
1649927700000|2022-04-14 09:15:00|10345|10341|10345.5|10341.5|10348.6|10344.6|10332|10328|318
1649928000000|2022-04-14 09:20:00|10346|10342|10333.9|10329.9|10346.9|10342.9|10324.4|10320.4|427
1649928300000|2022-04-14 09:25:00|10333.5|10329.5|10330.4|10326.4|10343.8|10339.8|10327|10323|193
1649928600000|2022-04-14 09:30:00|10331.4|10327.4|10340.9|10336.9|10346.4|10342.4|10324.9|10320.9|293
1649928900000|2022-04-14 09:35:00|10339.8|10335.8|10349.4|10345.4|10350.5|10346.5|10334.4|10330.4|425
1649929200000|2022-04-14 09:40:00|10349.9|10345.9|10331.8|10327.8|10354.6|10350.6|10326.9|10322.9|429
1649929500000|2022-04-14 09:45:00|10331.9|10327.9|10308.5|10304.5|10335.4|10331.4|10303.3|10299.3|619
1649929800000|2022-04-14 09:50:00|10308.7|10304.7|10298.5|10294.5|10319.3|10315.3|10293.1|10289.1|579
1649930100000|2022-04-14 09:55:00|10297.5|10293.5|10294.5|10290.5|10301|10297|10283.1|10279.1|377
1649930400000|2022-04-14 10:00:00|10293.6|10289.6|10281.5|10277.5|10297.2|10293.2|10272.5|10268.5|530
1649930700000|2022-04-14 10:05:00|10281.4|10277.4|10270.7|10266.7|10282.5|10278.5|10264.3|10260.3|426
1649931000000|2022-04-14 10:10:00|10271.2|10267.2|10266.3|10262.3|10271.7|10267.7|10245.7|10241.7|548
1649931300000|2022-04-14 10:15:00|10265.7|10261.7|10247.7|10243.7|10269.3|10265.3|10238.7|10234.7|557
1649931600000|2022-04-14 10:20:00|10247.6|10243.6|10254.6|10250.6|10258.1|10254.1|10234.5|10230.5|673
1649931900000|2022-04-14 10:25:00|10254.1|10250.1|10255.2|10251.2|10270|10266|10238|10234|871
1649932200000|2022-04-14 10:30:00|10255.1|10251.1|10268.1|10264.1|10274.2|10270.2|10249.6|10245.6|491
1649932500000|2022-04-14 10:35:00|10267.6|10263.6|10252|10248|10268.6|10264.6|10250.8|10246.8|312
1649932800000|2022-04-14 10:40:00|10252.5|10248.5|10259.8|10255.8|10278.5|10274.5|10252.5|10248.5|564
1649933100000|2022-04-14 10:45:00|10260.2|10256.2|10267.8|10263.8|10283.3|10279.3|10258.3|10254.3|490
1649933400000|2022-04-14 10:50:00|10267.3|10263.3|10278.8|10274.8|10290.1|10286.1|10261.8|10257.8|590
1649933700000|2022-04-14 10:55:00|10278.9|10274.9|10280.8|10276.8|10293.8|10289.8|10276.2|10272.2|484
1649934000000|2022-04-14 11:00:00|10279.6|10275.6|10285.2|10281.2|10297.9|10293.9|10269.6|10265.6|399
1649934300000|2022-04-14 11:05:00|10283.6|10279.6|10295.6|10291.6|10298.1|10294.1|10274.6|10270.6|450
1649934600000|2022-04-14 11:10:00|10295.5|10291.5|10281.4|10277.4|10315.6|10311.6|10275.5|10271.5|826
1649934900000|2022-04-14 11:15:00|10282|10278|10259.8|10255.8|10284|10280|10256.5|10252.5|670
1649935200000|2022-04-14 11:20:00|10259.9|10255.9|10266.8|10262.8|10297.4|10293.4|10257.1|10253.1|688
1649935500000|2022-04-14 11:25:00|10266.6|10262.6|10256.8|10252.8|10305.8|10301.8|10255.4|10251.4|1137
1649935800000|2022-04-14 11:30:00|10256.3|10252.3|10250|10246|10269.8|10265.8|10230.5|10226.5|1166
1649936100000|2022-04-14 11:35:00|10249.2|10245.2|10273.8|10269.8|10276.3|10272.3|10249|10245|528
1649936400000|2022-04-14 11:40:00|10273.2|10269.2|10259.7|10255.7|10282.3|10277.7|10253.6|10248.7|336
1649936700000|2022-04-14 11:45:00|10259.6|10255.6|10271.7|10267.7|10275.3|10271.3|10257.6|10252.1|321
1649937000000|2022-04-14 11:50:00|10271.2|10267.2|10252.3|10248.3|10290.3|10286.3|10251.4|10247.4|577
1649937300000|2022-04-14 11:55:00|10250.6|10246.6|10255.1|10251.1|10263.5|10259.5|10247.6|10243.6|333
1649937600000|2022-04-14 12:00:00|10255.2|10251.2|10276.5|10272.5|10280|10276|10241.7|10237.7|818
1649937900000|2022-04-14 12:05:00|10277|10273|10264.9|10260.9|10283|10279|10264.5|10260.5|371
1649938200000|2022-04-14 12:10:00|10264.7|10260.7|10256.7|10252.7|10272.1|10268.1|10256.7|10252.7|344
1649938500000|2022-04-14 12:15:00|10256.6|10252.6|10257.2|10253.2|10258|10254|10246.5|10242.5|445
1649938800000|2022-04-14 12:20:00|10257.1|10253.1|10249.2|10245.2|10257.1|10253.1|10246|10242|330
1649939100000|2022-04-14 12:25:00|10248.8|10244.8|10253.1|10245.1|10262.2|10258.2|10247.1|10242.5|372
1649939400000|2022-04-14 12:30:00|10250.9|10246.9|10237|10233|10252.1|10248.1|10224.9|10220.9|762
1649939700000|2022-04-14 12:35:00|10237.1|10233.1|10240.5|10236.5|10256|10252|10231|10227|700
1649940000000|2022-04-14 12:40:00|10241|10237|10252.7|10248.7|10264.8|10260.8|10237.9|10233.9|756
1649940300000|2022-04-14 12:45:00|10253.1|10249.1|10245.5|10241.5|10256.6|10252.6|10237|10233|921
1649940600000|2022-04-14 12:50:00|10246|10242|10220.6|10216.6|10248.2|10244.2|10219.6|10215.6|795
1649940900000|2022-04-14 12:55:00|10220.7|10216.7|10199|10195|10221.1|10217.1|10194.8|10190.8|2374
1649941200000|2022-04-14 13:00:00|10199.3|10195.3|10199|10195|10207.5|10203.5|10179.2|10175.2|2294
1649941500000|2022-04-14 13:05:00|10199.1|10195.1|10226.1|10222.1|10233.6|10229.6|10191|10187|1328
1649941800000|2022-04-14 13:10:00|10226.5|10222.5|10200.4|10196.4|10228.7|10224.7|10188.1|10184.1|964
1649942100000|2022-04-14 13:15:00|10201.9|10197.9|10222.8|10218.8|10227.6|10223.6|10191.5|10187.5|1013
1649942400000|2022-04-14 13:20:00|10222.3|10218.3|10249.5|10245.5|10250|10246|10222.3|10218.3|1084
1649942700000|2022-04-14 13:25:00|10248|10244|10247.5|10243.5|10251.5|10247.5|10234|10230|654
1649943000000|2022-04-14 13:30:00|10246.5|10242.5|10283.4|10279.4|10285.5|10281.5|10244.1|10240.1|1838
1649943300000|2022-04-14 13:35:00|10283.1|10279.1|10277.2|10273.2|10294.3|10290.3|10257.2|10253.2|3028
1649943600000|2022-04-14 13:40:00|10275.6|10271.6|10262.8|10258.8|10286.2|10282.2|10259.3|10255.3|1670
1649943900000|2022-04-14 13:45:00|10264.3|10260.3|10258.5|10254.5|10269.9|10265.9|10246.2|10242.2|1386
1649944200000|2022-04-14 13:50:00|10258.4|10254.4|10255.8|10251.8|10277.7|10273.7|10242.9|10238.9|1667
1649944500000|2022-04-14 13:55:00|10255.9|10251.9|10254.3|10250.3|10270.8|10266.8|10249.8|10245.8|1964
1649944800000|2022-04-14 14:00:00|10254.2|10250.2|10285.9|10281.9|10290.6|10286.6|10250.5|10245.3|958
1649945100000|2022-04-14 14:05:00|10286.9|10282.9|10301.8|10297.8|10317.8|10313.8|10284.4|10280.4|1976
1649945400000|2022-04-14 14:10:00|10301.9|10297.9|10298.5|10294.5|10310.9|10306.9|10291.5|10287.5|854
1649945700000|2022-04-14 14:15:00|10298.4|10294.4|10285.6|10281.6|10303.5|10299.5|10276.6|10272.6|936
1649946000000|2022-04-14 14:20:00|10285.5|10281.5|10290.6|10286.6|10296.5|10292.5|10269.5|10265.5|757
1649946300000|2022-04-14 14:25:00|10290.5|10286.5|10308.8|10304.8|10316.3|10312.3|10290.1|10286.1|849
1649946600000|2022-04-14 14:30:00|10308.3|10304.3|10323.8|10319.8|10328.8|10324.8|10300.2|10296.2|875
1649946900000|2022-04-14 14:35:00|10321.3|10317.3|10311.5|10307.5|10324.9|10320.9|10299.5|10295.5|836
1649947200000|2022-04-14 14:40:00|10309.6|10305.6|10308.6|10304.6|10318.5|10314.5|10294|10290|1382
1649947500000|2022-04-14 14:45:00|10311|10307|10314.7|10310.7|10321.5|10317.5|10303.1|10299.1|646
1649947800000|2022-04-14 14:50:00|10314.6|10310.6|10265.6|10261.6|10314.7|10310.7|10261.2|10257.2|1270
1649948100000|2022-04-14 14:55:00|10265.4|10261.4|10282.4|10278.4|10285.9|10281.9|10251.5|10247.5|1323
1649948400000|2022-04-14 15:00:00|10281.9|10277.9|10271.4|10267.4|10283.9|10279.9|10265.2|10261.2|924
1649948700000|2022-04-14 15:05:00|10270.4|10266.4|10282.4|10278.4|10285.7|10281.7|10267.9|10263.9|1242
1649949000000|2022-04-14 15:10:00|10281.5|10277.5|10291|10287|10291.5|10287.5|10252.4|10248.4|1237
1649949300000|2022-04-14 15:15:00|10291.2|10287.2|10276.3|10272.3|10292.4|10288.4|10272.6|10268.6|748
1649949600000|2022-04-14 15:20:00|10275.7|10271.7|10279.3|10275.3|10282.3|10278.3|10256|10252|835
1649949900000|2022-04-14 15:25:00|10279.1|10275.1|10289.4|10285.4|10297.8|10293.8|10271.9|10267.9|1045
1649950200000|2022-04-14 15:30:00|10292.4|10288.4|10301.4|10297.4|10303.3|10299.3|10260.8|10256.8|954
1649950500000|2022-04-14 15:35:00|10300.8|10296.8|10284.5|10280.5|10301.3|10297.3|10283.5|10279.5|996
1649950800000|2022-04-14 15:40:00|10284.4|10280.4|10266.2|10262.2|10299.5|10295.5|10265.2|10261.2|1132
1649951100000|2022-04-14 15:45:00|10266.4|10262.4|10252.4|10248.4|10277.7|10273.7|10252|10248|818
1649951400000|2022-04-14 15:50:00|10252|10248|10258|10254|10260.5|10256.5|10232.4|10228.4|1448
1649951700000|2022-04-14 15:55:00|10257.9|10253.9|10317.7|10313.7|10342.6|10338.6|10251.5|10247.5|4188
1649952000000|2022-04-14 16:00:00|10316.8|10312.8|10349|10345|10349|10345|10305.2|10301.2|3790
1649952300000|2022-04-14 16:05:00|10349.6|10345.6|10374.5|10370.5|10387.2|10383.2|10349.6|10345.6|2609
1649952600000|2022-04-14 16:10:00|10374.6|10370.6|10412.7|10408.7|10420.9|10416.9|10367.7|10363.7|2370
1649952900000|2022-04-14 16:15:00|10411.2|10407.2|10432.5|10428.5|10432.6|10428.6|10389.7|10385.7|2354
1649953200000|2022-04-14 16:20:00|10432.4|10428.4|10416.4|10412.4|10432.6|10428.6|10398.7|10394.7|1732
1649953500000|2022-04-14 16:25:00|10416.2|10412.2|10429.9|10425.9|10434.4|10430.4|10410.3|10406.3|1305
1649953800000|2022-04-14 16:30:00|10429.5|10425.5|10434.8|10430.8|10439.8|10435.8|10419|10415|1637
1649954100000|2022-04-14 16:35:00|10435.6|10431.6|10409.6|10405.6|10452.7|10448.7|10405.1|10401.1|1964
1649954400000|2022-04-14 16:40:00|10410.6|10406.6|10441.5|10437.5|10449.1|10445.1|10407.6|10403.6|1023
1649954700000|2022-04-14 16:45:00|10441.9|10437.9|10472.2|10468.2|10475|10471|10441.9|10437.9|1947
1649955000000|2022-04-14 16:50:00|10472.7|10468.7|10490.4|10486.4|10495|10491|10465.8|10461.8|2164
1649955300000|2022-04-14 16:55:00|10490.5|10486.5|10485.8|10481.8|10496.8|10492.8|10479.8|10475.8|1074
1649955600000|2022-04-14 17:00:00|10486.2|10482.2|10502.3|10498.3|10515.3|10511.3|10483.8|10479.8|1534
1649955900000|2022-04-14 17:05:00|10502.5|10498.5|10518.8|10514.8|10521.8|10517.8|10494.8|10490.8|1199
1649956200000|2022-04-14 17:10:00|10518.7|10514.7|10539.6|10535.6|10543.1|10539.1|10518.3|10514.3|1114
1649956500000|2022-04-14 17:15:00|10539.7|10535.7|10507.7|10503.7|10540.2|10536.2|10505.3|10501.3|1062
1649956800000|2022-04-14 17:20:00|10506.7|10502.7|10538.7|10534.7|10539.6|10535.6|10502.7|10498.7|903
1649957100000|2022-04-14 17:25:00|10538.4|10534.4|10530.6|10526.6|10544.7|10540.7|10518.7|10514.7|1135
1649957400000|2022-04-14 17:30:00|10530.9|10526.9|10538.6|10534.6|10543.6|10539.6|10528.6|10524.6|711
1649957700000|2022-04-14 17:35:00|10539.4|10535.4|10553.3|10549.3|10564.3|10560.3|10536.4|10532.4|1584
1649958000000|2022-04-14 17:40:00|10553.7|10549.7|10556.4|10552.4|10564.8|10560.8|10544.1|10540.1|1289
1649958300000|2022-04-14 17:45:00|10556.5|10552.5|10562.2|10558.2|10567.5|10563.5|10544.5|10540.5|1313
1649958600000|2022-04-14 17:50:00|10561.3|10557.3|10557.7|10553.7|10565.8|10561.8|10540.4|10536.4|1353
1649958900000|2022-04-14 17:55:00|10557.8|10553.8|10589.7|10585.7|10599.5|10595.5|10549.5|10545.5|2300
1649959200000|2022-04-14 18:00:00|10590.5|10586.5|10626.4|10622.4|10626.4|10622.4|10580.5|10576.5|1894
1649959500000|2022-04-14 18:05:00|10626.2|10622.2|10620.4|10616.4|10631.9|10627.9|10600.1|10596.1|1785
1649959800000|2022-04-14 18:10:00|10620.2|10616.2|10624.7|10620.7|10631.7|10627.7|10601.5|10597.5|1492
1649960100000|2022-04-14 18:15:00|10624.6|10620.6|10648|10644|10651|10647|10615.4|10611.4|3001
1649960400000|2022-04-14 18:20:00|10648.1|10644.1|10646.7|10642.7|10669|10665|10642.1|10638.1|3305
1649960700000|2022-04-14 18:25:00|10647.1|10643.1|10633.7|10629.7|10710.8|10706.8|10617.8|10613.8|12013
1649961000000|2022-04-14 18:30:00|10631.2|10627.2|10636.7|10632.7|10664.9|10660.9|10625|10621|2318
1649961300000|2022-04-14 18:35:00|10636.3|10632.3|10605.6|10601.6|10637.3|10633.3|10597.5|10593.5|1356
1649961600000|2022-04-14 18:40:00|10606.6|10602.6|10613.7|10609.7|10618.6|10614.6|10605.2|10601.2|475
1649961900000|2022-04-14 18:45:00|10613.6|10609.6|10623.2|10619.2|10631.1|10627.1|10605.2|10601.2|571
1649962200000|2022-04-14 18:50:00|10623.6|10619.6|10615.8|10611.8|10625.6|10621.6|10612.2|10608.2|384
1649962500000|2022-04-14 18:55:00|10614.9|10610.9|10606.2|10602.2|10624.1|10620.1|10604.6|10600.6|891
1649962800000|2022-04-14 19:00:00|10606.1|10602.1|10584.3|10580.3|10606.6|10602.6|10581.8|10577.8|637
1649963100000|2022-04-14 19:05:00|10584.8|10580.8|10566|10562|10590.9|10586.9|10564.3|10560.3|742
1649963400000|2022-04-14 19:10:00|10565.9|10561.9|10573.5|10569.5|10574.5|10570.5|10559.8|10555.8|1106
1649963700000|2022-04-14 19:15:00|10573.7|10569.7|10578.2|10574.2|10587.9|10583.9|10566.9|10562.9|410
1649964000000|2022-04-14 19:20:00|10578.3|10574.3|10574.7|10570.7|10579.2|10575.2|10564.7|10560.7|359
1649964300000|2022-04-14 19:25:00|10574.6|10570.6|10590.9|10586.9|10591.8|10587.8|10569.7|10565.7|218
1649964600000|2022-04-14 19:30:00|10591.4|10587.4|10571|10567|10597.4|10593.4|10570.5|10566.5|389
1649964900000|2022-04-14 19:35:00|10571.4|10567.4|10583.7|10579.7|10586.7|10582.7|10561.6|10557.6|661
1649965200000|2022-04-14 19:40:00|10583.6|10579.6|10577.1|10573.1|10587|10583|10569.9|10565.9|386
1649965500000|2022-04-14 19:45:00|10577.8|10573.8|10565.9|10561.9|10584.2|10580.2|10564.9|10560.9|325
1649965800000|2022-04-14 19:50:00|10566|10562|10573.2|10569.2|10582.5|10578.5|10565.8|10561.8|302
1649966100000|2022-04-14 19:55:00|10572.8|10568.8|10584.1|10580.1|10596.1|10592.1|10569.6|10565.6|389
1649966400000|2022-04-14 20:00:00|10584.6|10580.6|10587.9|10583.9|10588.9|10584.9|10576.5|10572.5|188
1649966700000|2022-04-14 20:05:00|10587.8|10583.8|10588|10584|10590.9|10586.9|10581.8|10577.8|78
1649967000000|2022-04-14 20:10:00|10590|10586|10599.4|10595.4|10602|10598|10589.3|10585.3|102
1649967300000|2022-04-14 20:15:00|10599|10595|10599.9|10595.9|10599.9|10595.9|10594.8|10590.8|117
1649967600000|2022-04-14 20:20:00|10599|10595|10601.5|10597.5|10608|10604|10597.9|10593.9|141
1649967900000|2022-04-14 20:25:00|10602|10598|10613.1|10609.1|10613.1|10609.1|10602|10598|104
1649968200000|2022-04-14 20:30:00|10613|10609|10611.4|10607.4|10617.1|10613.1|10606|10602|128
1649968500000|2022-04-14 20:35:00|10611.5|10607.5|10613.4|10609.4|10620.6|10616.6|10607.9|10603.9|238
1649968800000|2022-04-14 20:40:00|10612.9|10608.9|10610.9|10606.9|10621|10617|10599.8|10595.8|164
1649969100000|2022-04-14 20:45:00|10610|10606|10610.6|10606.6|10616.4|10611.2|10595.1|10591.1|429
1649969400000|2022-04-14 20:50:00|10610.8|10606.8|10600.3|10596.3|10614.5|10610.5|10595.7|10591.7|269
1649969700000|2022-04-14 20:55:00|10599.8|10595.8|10607.6|10599.6|10623.4|10619.4|10597.1|10593.1|322
1650232800000|2022-04-17 22:00:00|10659.5|10651.5|10738.8|10730.8|10751.8|10743.8|10651.6|10646.1|593
1650233100000|2022-04-17 22:05:00|10738.3|10730.3|10706.9|10698.9|10738.4|10730.4|10705.9|10698.4|98
1650233400000|2022-04-17 22:10:00|10706.4|10698.4|10731.8|10723.8|10735.3|10729.3|10702.9|10696.9|169
1650233700000|2022-04-17 22:15:00|10728.8|10724.8|10754.4|10746.4|10759.8|10755.3|10728.8|10723.3|224
1650234000000|2022-04-17 22:20:00|10753.9|10745.9|10751.8|10743.8|10777.8|10771.3|10744.3|10738.4|163
1650234300000|2022-04-17 22:25:00|10749.8|10745.8|10731.8|10723.8|10753.8|10746.3|10721.3|10713.3|115
1650234600000|2022-04-17 22:30:00|10731.9|10723.9|10724.4|10720.4|10741.2|10733.2|10715.8|10710.3|117
1650234900000|2022-04-17 22:35:00|10725.3|10721.3|10725.8|10717.8|10730.4|10724.3|10720.8|10714.8|66
1650235200000|2022-04-17 22:40:00|10725.3|10717.3|10736.7|10728.7|10737.3|10731.2|10713.8|10707.8|52
1650235500000|2022-04-17 22:45:00|10734.8|10730.8|10733.8|10725.8|10738.2|10733.7|10729.4|10723.4|36
1650235800000|2022-04-17 22:50:00|10734.3|10726.3|10756.9|10752.9|10757.4|10752.9|10731|10724.4|100
1650236100000|2022-04-17 22:55:00|10755.9|10751.9|10754.4|10746.4|10778.4|10770.4|10744|10737|115
1650236400000|2022-04-17 23:00:00|10752|10744|10745|10737|10753.9|10746|10727.5|10721.4|13626
1650236700000|2022-04-17 23:05:00|10744|10740|10747.5|10743.5|10762.4|10757.9|10744|10739|83
1650237000000|2022-04-17 23:10:00|10747.4|10743.4|10733.4|10729.4|10748.4|10743.4|10732.4|10727.4|63
1650237300000|2022-04-17 23:15:00|10732.9|10728.9|10733.8|10729.8|10739.4|10732.9|10727.9|10723.4|178
1650237600000|2022-04-17 23:20:00|10734.4|10730.4|10751.9|10747.9|10753.4|10748.8|10733.4|10729.4|74
1650237900000|2022-04-17 23:25:00|10752.4|10748.4|10759.4|10751.4|10760.3|10754.3|10746.9|10740.9|13069
1650238200000|2022-04-17 23:30:00|10756.4|10748.4|10758.4|10754.4|10768.4|10764.4|10752.9|10747.4|140819
1650238500000|2022-04-17 23:35:00|10759.4|10755.4|10763.8|10759.8|10773.4|10765.8|10757.4|10751.4|11744
1650238800000|2022-04-17 23:40:00|10764.8|10760.8|10772.4|10768.4|10788.9|10784.9|10761.4|10756.3|322
1650239100000|2022-04-17 23:45:00|10772.3|10768.3|10766.8|10762.8|10783.4|10777.9|10766.8|10760.4|3289
1650239400000|2022-04-17 23:50:00|10768.4|10760.4|10755.4|10747.4|10772.4|10766.4|10752.4|10747.3|3402
1650239700000|2022-04-17 23:55:00|10755.3|10747.3|10746.8|10742.8|10755.3|10748.9|10733.9|10728.3|3636
1650240000000|2022-04-18 00:00:00|10744.9|10740.9|10729.4|10725.4|10748.4|10744.4|10716.4|10712.4|394
1650240300000|2022-04-18 00:05:00|10729.9|10725.9|10731.9|10727.9|10737.9|10732.8|10717.9|10712.8|23883
1650240600000|2022-04-18 00:10:00|10734.4|10726.4|10721.4|10717.4|10738.3|10733.8|10717.9|10713.9|147
1650240900000|2022-04-18 00:15:00|10724.4|10716.4|10726.3|10722.3|10726.8|10722.8|10715.9|10711.9|146
1650241200000|2022-04-18 00:20:00|10725.8|10721.8|10729.8|10725.8|10729.8|10725.8|10724.8|10720.8|79
1650241500000|2022-04-18 00:25:00|10730.3|10726.3|10733.3|10729.3|10743.3|10739.3|10728.3|10724.3|165
1650241800000|2022-04-18 00:30:00|10734.3|10730.3|10738.3|10734.3|10741.8|10737.8|10732.8|10728.8|40
1650242100000|2022-04-18 00:35:00|10738.8|10734.8|10731.3|10727.3|10740.3|10736.3|10730.3|10726.3|77
1650242400000|2022-04-18 00:40:00|10731.8|10727.8|10733.3|10729.3|10733.8|10729.8|10723.3|10719.3|101
1650242700000|2022-04-18 00:45:00|10733.8|10729.8|10750.4|10746.4|10757.4|10753.4|10729.3|10725.3|167
1650243000000|2022-04-18 00:50:00|10748.9|10744.9|10759.3|10755.3|10759.3|10755.3|10738.8|10734.8|4851
1650243300000|2022-04-18 00:55:00|10760.3|10756.3|10764.3|10760.3|10771.3|10767.3|10752.3|10748.3|25305
1650243600000|2022-04-18 01:00:00|10764.8|10760.8|10771.8|10767.8|10785.8|10781.8|10759.8|10754.3|26943
1650243900000|2022-04-18 01:05:00|10772.8|10768.8|10800.7|10796.7|10802.7|10798.7|10770.3|10766.3|6506
1650244200000|2022-04-18 01:10:00|10800.3|10796.3|10793.2|10789.2|10803.2|10799.2|10788.2|10784.2|467
1650244500000|2022-04-18 01:15:00|10792.7|10788.7|10802.2|10798.2|10804.1|10799.7|10774.7|10770.7|592
1650244800000|2022-04-18 01:20:00|10801.2|10797.2|10765.2|10761.2|10804.2|10800.2|10759.7|10755.7|15338
1650245100000|2022-04-18 01:25:00|10764.2|10760.2|10745.7|10741.7|10765.2|10761.2|10735.7|10731.7|8240
1650245400000|2022-04-18 01:30:00|10746.1|10742.1|10756.2|10752.2|10761.1|10756.6|10740.2|10736.2|260
1650245700000|2022-04-18 01:35:00|10756.1|10752.1|10729.7|10725.7|10762.6|10758.6|10727.7|10723.7|347
1650246000000|2022-04-18 01:40:00|10730.2|10726.2|10746.2|10742.2|10746.2|10742.2|10727.2|10723.2|224
1650246300000|2022-04-18 01:45:00|10744.7|10740.7|10732.2|10728.2|10751.2|10747.2|10729.7|10725.7|319
1650246600000|2022-04-18 01:50:00|10733.6|10729.6|10752.1|10748.1|10755.1|10750.6|10729.2|10725.2|250
1650246900000|2022-04-18 01:55:00|10753.1|10749.1|10772.1|10768.1|10778.1|10773.6|10748.6|10744.6|446
1650247200000|2022-04-18 02:00:00|10771.6|10767.6|10767.1|10763.1|10777.6|10773.6|10764.6|10760.6|201
1650247500000|2022-04-18 02:05:00|10766.2|10762.2|10749.6|10745.6|10766.6|10762.6|10745.6|10741.6|307
1650247800000|2022-04-18 02:10:00|10750.1|10746.1|10757.6|10753.6|10759.6|10755.6|10741.2|10737.2|266
1650248100000|2022-04-18 02:15:00|10757.1|10753.1|10749.1|10745.1|10757.1|10753.1|10746.6|10742.6|68
1650248400000|2022-04-18 02:20:00|10749.6|10745.6|10757.1|10753.1|10760.1|10756.1|10744.6|10740.6|143
1650248700000|2022-04-18 02:25:00|10756.6|10752.6|10739.1|10735.1|10757.1|10753.1|10736.1|10732.1|102
1650249000000|2022-04-18 02:30:00|10738.6|10734.6|10705.1|10701.1|10739.1|10735.1|10693.1|10689.1|983
1650249300000|2022-04-18 02:35:00|10705.6|10701.6|10716.1|10712.1|10722|10718|10700.6|10696.6|506
1650249600000|2022-04-18 02:40:00|10715.6|10711.6|10729.6|10725.6|10731|10727|10695.6|10691.6|479
1650249900000|2022-04-18 02:45:00|10730.1|10726.1|10746.5|10742.5|10748|10744|10724.6|10720.6|434
1650250200000|2022-04-18 02:50:00|10746|10742|10730.5|10726.5|10748|10744|10729.5|10725.5|210
1650250500000|2022-04-18 02:55:00|10731.5|10727.5|10704.5|10700.5|10733|10729|10701.5|10697.5|361
1650250800000|2022-04-18 03:00:00|10705.5|10701.5|10726.5|10722.5|10726.5|10722.5|10695|10691|414
1650251100000|2022-04-18 03:05:00|10726|10722|10719|10715|10732|10728|10716|10712|283
1650251400000|2022-04-18 03:10:00|10718.5|10714.5|10731|10727|10733.5|10729.5|10706.5|10702.5|355
1650251700000|2022-04-18 03:15:00|10732|10728|10736|10732|10741.5|10737.5|10730.5|10726.5|423
1650252000000|2022-04-18 03:20:00|10737|10733|10743.5|10739.5|10748|10744|10734.5|10730.5|303
1650252300000|2022-04-18 03:25:00|10743|10739|10741.5|10737.5|10743.5|10739.5|10733|10729|125
1650252600000|2022-04-18 03:30:00|10742|10738|10738.5|10734.5|10746|10742|10725.5|10721.5|227
1650252900000|2022-04-18 03:35:00|10739|10735|10739.5|10735.5|10740.5|10736.5|10732.5|10728.5|31051
1650253200000|2022-04-18 03:40:00|10739|10735|10743|10739|10743|10739|10737|10733|103
1650253500000|2022-04-18 03:45:00|10742.5|10738.5|10736|10732|10746|10742|10731|10727|137
1650253800000|2022-04-18 03:50:00|10736.4|10732.4|10738.5|10734.5|10742|10738|10734|10730|94
1650254100000|2022-04-18 03:55:00|10738.9|10734.9|10744.5|10740.5|10746.5|10742.5|10733|10729|227
1650254400000|2022-04-18 04:00:00|10745|10741|10741.4|10737.4|10745.5|10741.5|10738.5|10734.5|150
1650254700000|2022-04-18 04:05:00|10741.9|10737.9|10741.4|10737.4|10745.9|10741.9|10739.9|10735.9|73
1650255000000|2022-04-18 04:10:00|10741|10737|10743|10739|10745.4|10741.4|10738.9|10734.9|95
1650255300000|2022-04-18 04:15:00|10742.5|10738.5|10744.5|10740.5|10749|10745|10738.9|10734.9|194
1650255600000|2022-04-18 04:20:00|10745|10741|10741.5|10737.5|10748.5|10744.5|10740.5|10736.5|96
1650255900000|2022-04-18 04:25:00|10741|10737|10745|10741|10747|10742.5|10731.5|10727.5|301
1650256200000|2022-04-18 04:30:00|10746|10742|10746.5|10742.5|10749.5|10745.5|10741.5|10737.5|225
1650256500000|2022-04-18 04:35:00|10745|10741|10737.5|10733.5|10748.5|10744.5|10735.5|10731.5|73
1650256800000|2022-04-18 04:40:00|10737|10733|10742.5|10738.5|10743|10739|10733.5|10729.5|141
1650257100000|2022-04-18 04:45:00|10741.5|10737.5|10734|10730|10742|10738|10731.5|10727.5|92
1650257400000|2022-04-18 04:50:00|10731.5|10727.5|10735.5|10731.5|10736.4|10732.4|10731.5|10727.5|34
1650257700000|2022-04-18 04:55:00|10735|10731|10735.5|10731.5|10737.9|10733.9|10731.5|10727.5|27
1650258000000|2022-04-18 05:00:00|10736.4|10732.4|10734.5|10730.5|10738|10734|10730.5|10726.5|64
1650258300000|2022-04-18 05:05:00|10734.4|10730.4|10714.5|10710.5|10735.5|10731.5|10710.5|10706.5|245
1650258600000|2022-04-18 05:10:00|10714|10710|10707.5|10703.5|10719|10715|10704.5|10700.5|190
1650258900000|2022-04-18 05:15:00|10706.5|10702.5|10700|10696|10708.5|10704.5|10700|10696|139
1650259200000|2022-04-18 05:20:00|10700.4|10696.4|10706.9|10702.9|10708.9|10704.9|10699.5|10695.5|71458
1650259500000|2022-04-18 05:25:00|10707.4|10703.4|10711.9|10707.9|10712.5|10708.5|10705.4|10701.4|94
1650259800000|2022-04-18 05:30:00|10712.4|10708.4|10705.9|10701.9|10732.9|10728.9|10704.9|10700.9|365
1650260100000|2022-04-18 05:35:00|10706.4|10702.4|10684.9|10680.9|10707.9|10703.9|10679.9|10675.9|456
1650260400000|2022-04-18 05:40:00|10684.4|10680.4|10689.4|10685.4|10696.4|10692.4|10678.4|10674.4|242
1650260700000|2022-04-18 05:45:00|10688.9|10684.9|10676.9|10672.9|10697.4|10693.4|10674.9|10670.9|232
1650261000000|2022-04-18 05:50:00|10676.4|10672.4|10655.9|10651.9|10676.9|10672.9|10652.4|10648.4|461
1650261300000|2022-04-18 05:55:00|10655.4|10651.4|10643.9|10639.9|10662.9|10658.9|10639.8|10635.8|300
1650261600000|2022-04-18 06:00:00|10645.8|10641.8|10632.9|10624.9|10646.4|10642.4|10615.4|10610.8|41171
1650261900000|2022-04-18 06:05:00|10633.3|10625.3|10624.9|10620.9|10634.3|10630.3|10614.8|10610.8|498
1650262200000|2022-04-18 06:10:00|10624.8|10620.8|10625.9|10621.9|10638.9|10634.9|10622.4|10618.4|306
1650262500000|2022-04-18 06:15:00|10625.4|10621.4|10641.9|10637.9|10648.9|10644.9|10624.9|10620.9|278
1650262800000|2022-04-18 06:20:00|10642.4|10638.4|10658.4|10654.4|10664.9|10660.9|10642.4|10638.4|310
1650263100000|2022-04-18 06:25:00|10659.9|10655.9|10668.9|10664.9|10674.4|10670.4|10658.9|10654.9|229
1650263400000|2022-04-18 06:30:00|10668.4|10664.4|10665.4|10661.4|10670.4|10666.4|10657.4|10653.4|204
1650263700000|2022-04-18 06:35:00|10666.4|10662.4|10667.9|10663.9|10684.9|10680.9|10657.9|10653.9|399
1650264000000|2022-04-18 06:40:00|10667.8|10663.8|10656.3|10652.3|10671.8|10667.8|10654.3|10650.3|183
1650264300000|2022-04-18 06:45:00|10657.3|10653.3|10660.3|10656.3|10667.8|10663.8|10648.3|10644.3|188
1650264600000|2022-04-18 06:50:00|10660.8|10656.8|10668.8|10664.8|10676.3|10672.3|10657.8|10653.8|306
1650264900000|2022-04-18 06:55:00|10666.3|10662.3|10671.8|10667.8|10679.8|10675.8|10665.3|10661.3|142
1650265200000|2022-04-18 07:00:00|10672.3|10668.3|10658.3|10654.3|10672.8|10668.8|10652.3|10648.3|212
1650265500000|2022-04-18 07:05:00|10658.8|10654.8|10640.2|10636.2|10658.8|10654.8|10632.2|10628.2|571
1650265800000|2022-04-18 07:10:00|10639.7|10635.7|10640.7|10636.7|10645.7|10641.7|10617.2|10613.2|478
1650266100000|2022-04-18 07:15:00|10642.2|10638.2|10622.2|10618.2|10644.2|10640.2|10620.2|10616.2|246
1650266400000|2022-04-18 07:20:00|10623.7|10619.7|10597.2|10593.2|10624.7|10620.7|10594.2|10590.2|599
1650266700000|2022-04-18 07:25:00|10597.7|10593.7|10593.7|10589.7|10614.3|10610.3|10585.7|10581.7|544
1650267000000|2022-04-18 07:30:00|10594.7|10590.7|10599.2|10595.2|10609.2|10605.2|10590.2|10586.2|357
1650267300000|2022-04-18 07:35:00|10598.2|10594.2|10576.2|10572.2|10602.2|10598.2|10559.2|10555.2|723
1650267600000|2022-04-18 07:40:00|10578.2|10574.2|10557.2|10553.2|10578.2|10574.2|10550.3|10546.3|520
1650267900000|2022-04-18 07:45:00|10557.7|10553.7|10582.7|10578.7|10585.7|10581.7|10551.8|10547.8|410
1650268200000|2022-04-18 07:50:00|10582.2|10578.2|10548.7|10544.7|10585.2|10581.2|10547.7|10543.7|413
1650268500000|2022-04-18 07:55:00|10549.2|10545.2|10570.7|10566.7|10575.2|10571.2|10546.9|10542.9|610
1650268800000|2022-04-18 08:00:00|10569.7|10565.7|10581.7|10577.7|10584.2|10580.2|10552.7|10548.7|358
1650269100000|2022-04-18 08:05:00|10580.7|10576.7|10597.6|10593.6|10600.6|10596.6|10577.2|10573.2|398
1650269400000|2022-04-18 08:10:00|10597.1|10593.1|10625.7|10621.7|10631.7|10627.7|10594.7|10590.7|711
1650269700000|2022-04-18 08:15:00|10626.2|10622.2|10607.2|10603.2|10632.2|10628.2|10605.7|10601.7|595
1650270000000|2022-04-18 08:20:00|10607.7|10603.7|10615.3|10611.3|10626.2|10622.2|10605.2|10601.2|568
1650270300000|2022-04-18 08:25:00|10615.2|10611.2|10588.8|10584.8|10616.3|10612.3|10584.3|10578.8|863
1650270600000|2022-04-18 08:30:00|10587.3|10583.3|10592.3|10588.3|10592.8|10588.8|10552.3|10548.3|951
1650270900000|2022-04-18 08:35:00|10592.8|10588.8|10594.3|10590.3|10596.8|10592.8|10575.3|10571.3|350
1650271200000|2022-04-18 08:40:00|10593.8|10589.8|10584.8|10580.8|10596.3|10592.3|10581.3|10577.3|313
1650271500000|2022-04-18 08:45:00|10584.7|10580.7|10583.2|10579.2|10591.3|10587.3|10578.8|10574.8|221
1650271800000|2022-04-18 08:50:00|10584.2|10580.2|10596.3|10592.3|10603.8|10599.8|10575.7|10571.7|338
1650272100000|2022-04-18 08:55:00|10598.3|10594.3|10608.2|10604.2|10610.2|10606.2|10590.3|10586.3|515
1650272400000|2022-04-18 09:00:00|10610.2|10606.2|10610.2|10606.2|10622.2|10618.2|10603.7|10599.7|411
1650272700000|2022-04-18 09:05:00|10610.7|10606.7|10604.7|10600.7|10617.7|10613.7|10602.2|10598.2|437
1650273000000|2022-04-18 09:10:00|10605.2|10601.2|10592.2|10588.2|10621.2|10617.2|10591.7|10587.7|303
1650273300000|2022-04-18 09:15:00|10591.7|10587.7|10587.2|10583.2|10598.7|10594.7|10576.2|10572.2|310
1650273600000|2022-04-18 09:20:00|10587.7|10583.7|10580.2|10576.2|10594.2|10590.2|10580.2|10576.2|209
1650273900000|2022-04-18 09:25:00|10579.7|10575.7|10587.2|10583.2|10594.2|10590.2|10572.2|10568.2|297
1650274200000|2022-04-18 09:30:00|10587.7|10583.7|10587.7|10583.7|10608.7|10604.7|10585.2|10581.2|258
1650274500000|2022-04-18 09:35:00|10586.7|10582.7|10577.7|10573.7|10598.7|10594.7|10568.2|10564.2|384
1650274800000|2022-04-18 09:40:00|10578.2|10574.2|10591.1|10587.1|10596.7|10592.7|10575.2|10571.2|144
1650275100000|2022-04-18 09:45:00|10590.2|10586.2|10594.7|10590.7|10599.2|10595.2|10589.2|10585.2|215
1650275400000|2022-04-18 09:50:00|10594.2|10590.2|10601.1|10597.1|10608.7|10604.7|10594.2|10590.2|194
1650275700000|2022-04-18 09:55:00|10601.6|10597.6|10604.6|10600.6|10611.6|10607.6|10596.1|10592.1|258
1650276000000|2022-04-18 10:00:00|10605.1|10601.1|10616.6|10612.6|10620.1|10616.1|10604.6|10600.6|294
1650276300000|2022-04-18 10:05:00|10616.1|10612.1|10615.1|10611.1|10630.1|10626.1|10613.1|10609.1|375
1650276600000|2022-04-18 10:10:00|10615.6|10611.6|10607.1|10603.1|10617.1|10613.1|10601.6|10597.6|266
1650276900000|2022-04-18 10:15:00|10606.6|10602.6|10607.1|10603.1|10616.1|10612.1|10605.1|10601.1|200
1650277200000|2022-04-18 10:20:00|10605.6|10601.6|10624.6|10620.6|10627.1|10623.1|10600.6|10596.6|202
1650277500000|2022-04-18 10:25:00|10623.6|10619.6|10650.1|10646.1|10652.1|10648.1|10623.1|10619.1|533
1650277800000|2022-04-18 10:30:00|10649.6|10645.6|10643.6|10639.6|10652|10648|10637.1|10633.1|318
1650278100000|2022-04-18 10:35:00|10643.1|10639.1|10639.1|10635.1|10661.6|10657.6|10636.6|10632.6|517
1650278400000|2022-04-18 10:40:00|10638.6|10634.6|10615.1|10611.1|10642.1|10638.1|10610.1|10606.1|303
1650278700000|2022-04-18 10:45:00|10614.6|10610.6|10595.5|10591.5|10616.1|10612.1|10594.1|10590.1|290
1650279000000|2022-04-18 10:50:00|10595.6|10591.6|10602.1|10598.1|10609|10605|10592.6|10588.6|184
1650279300000|2022-04-18 10:55:00|10601.6|10597.6|10610|10606|10614.1|10610.1|10601.6|10597.6|158
1650279600000|2022-04-18 11:00:00|10609.6|10605.6|10593.1|10589.1|10610|10606|10576.5|10572.5|503
1650279900000|2022-04-18 11:05:00|10592.6|10588.6|10602.5|10598.5|10607|10603|10586|10582|332
1650280200000|2022-04-18 11:10:00|10603|10599|10610.5|10606.5|10625|10621|10597|10593|391
1650280500000|2022-04-18 11:15:00|10610.6|10606.6|10614.5|10610.5|10629|10625|10610.6|10606.6|262
1650280800000|2022-04-18 11:20:00|10613.5|10609.5|10612.5|10608.5|10623|10619|10599.5|10595.5|353
1650281100000|2022-04-18 11:25:00|10613|10609|10625.5|10621.5|10627|10623|10604.5|10600.5|377
1650281400000|2022-04-18 11:30:00|10626|10622|10633.5|10629.5|10636.5|10632.5|10619.5|10615.5|399
1650281700000|2022-04-18 11:35:00|10633|10629|10643.9|10639.9|10652|10648|10626|10622|478
1650282000000|2022-04-18 11:40:00|10644|10640|10644.9|10640.9|10651.9|10647.9|10635|10631|209
1650282300000|2022-04-18 11:45:00|10645.4|10641.4|10643.9|10639.9|10662|10658|10636.9|10632.9|346
1650282600000|2022-04-18 11:50:00|10642.4|10638.4|10631.9|10627.9|10646.9|10642.9|10627.4|10623.4|433
1650282900000|2022-04-18 11:55:00|10630.9|10626.9|10622.9|10618.9|10632.9|10628.9|10618.9|10614.9|283
1650283200000|2022-04-18 12:00:00|10620.9|10616.9|10651.9|10647.9|10654.4|10650.4|10619.9|10615.9|571
1650283500000|2022-04-18 12:05:00|10653.9|10649.9|10642.9|10638.9|10653.9|10649.9|10630.4|10626.4|467
1650283800000|2022-04-18 12:10:00|10642.4|10638.4|10654.9|10650.9|10657.9|10653.9|10635.9|10631.9|505
1650284100000|2022-04-18 12:15:00|10653.9|10649.9|10681.9|10677.9|10681.9|10677.9|10649.9|10645.9|930
1650284400000|2022-04-18 12:20:00|10681.4|10677.4|10690.9|10686.9|10695.4|10691.4|10671.9|10667.9|1036
1650284700000|2022-04-18 12:25:00|10691.9|10687.9|10688.4|10684.4|10695.4|10691.4|10676.4|10672.4|792
1650285000000|2022-04-18 12:30:00|10688.3|10684.3|10693.9|10689.9|10711.4|10707.4|10681.4|10677.4|1100
1650285300000|2022-04-18 12:35:00|10694.8|10690.8|10672.8|10668.8|10698.9|10694.9|10669.8|10665.8|654
1650285600000|2022-04-18 12:40:00|10674.9|10670.9|10660.8|10656.8|10674.9|10670.9|10650.8|10646.8|804
1650285900000|2022-04-18 12:45:00|10660.3|10656.3|10651.9|10647.9|10673.3|10669.3|10641.9|10637.9|939
1650286200000|2022-04-18 12:50:00|10650.4|10646.4|10672.8|10668.8|10673.8|10669.8|10650.4|10646.4|546
1650286500000|2022-04-18 12:55:00|10672.3|10668.3|10693.8|10689.8|10702.8|10698.8|10670.3|10666.3|1031
1650286800000|2022-04-18 13:00:00|10694.3|10690.3|10738.9|10734.9|10743.9|10739.9|10685.3|10681.3|2502
1650287100000|2022-04-18 13:05:00|10739.4|10735.4|10747.8|10743.8|10750.3|10746.3|10726.9|10722.9|1628
1650287400000|2022-04-18 13:10:00|10747.3|10743.3|10775.4|10771.4|10777.9|10773.9|10746.3|10742.3|1800
1650287700000|2022-04-18 13:15:00|10776.4|10772.4|10770.9|10766.9|10785.9|10781.9|10763.9|10759.9|2271
1650288000000|2022-04-18 13:20:00|10771.8|10767.8|10775.9|10771.9|10794.4|10790.4|10762.9|10758.9|2441
1650288300000|2022-04-18 13:25:00|10776.4|10772.4|10764.3|10760.3|10784.9|10780.9|10754.4|10750.4|1533
1650288600000|2022-04-18 13:30:00|10762.8|10758.8|10730.8|10726.8|10774.8|10770.8|10724.3|10720.3|2122
1650288900000|2022-04-18 13:35:00|10727.8|10723.8|10767.8|10763.8|10772.3|10768.3|10721.8|10717.8|1701
1650289200000|2022-04-18 13:40:00|10767.3|10763.3|10804.8|10800.8|10809.3|10805.3|10764.8|10760.8|1847
1650289500000|2022-04-18 13:45:00|10805.3|10801.3|10789.8|10785.8|10807.8|10803.8|10780.8|10776.8|1487
1650289800000|2022-04-18 13:50:00|10788.8|10784.8|10791.8|10787.8|10801.8|10797.8|10779.3|10775.3|1400
1650290100000|2022-04-18 13:55:00|10789.8|10785.8|10777.8|10773.8|10804.3|10800.3|10774.3|10770.3|1424
1650290400000|2022-04-18 14:00:00|10781.3|10777.3|10773.7|10769.7|10794.3|10790.3|10769.8|10765.8|1505
1650290700000|2022-04-18 14:05:00|10774.7|10770.7|10760.7|10756.7|10793.3|10789.3|10752.7|10748.7|1429
1650291000000|2022-04-18 14:10:00|10759.7|10755.7|10732.2|10728.2|10760.7|10756.7|10728.7|10724.7|1890
1650291300000|2022-04-18 14:15:00|10731.7|10727.7|10750.2|10746.2|10752.2|10748.2|10719.2|10715.2|1258
1650291600000|2022-04-18 14:20:00|10750.7|10746.7|10716.7|10712.7|10751.2|10747.2|10707.2|10703.2|1605
1650291900000|2022-04-18 14:25:00|10715.7|10711.7|10730.7|10726.7|10734.2|10730.2|10708.7|10704.7|921
1650292200000|2022-04-18 14:30:00|10731.2|10727.2|10726.7|10722.7|10744.7|10740.7|10724.2|10720.2|812
1650292500000|2022-04-18 14:35:00|10725.2|10721.2|10738.7|10734.7|10750.7|10746.7|10723.7|10719.7|1037
1650292800000|2022-04-18 14:40:00|10739.7|10735.7|10748.2|10744.2|10749.2|10745.2|10722.2|10718.2|1141
1650293100000|2022-04-18 14:45:00|10748.7|10744.7|10741.6|10737.6|10754.2|10750.2|10736.1|10732.1|1347
1650293400000|2022-04-18 14:50:00|10741.7|10737.7|10733.7|10729.7|10742.6|10738.6|10717.1|10713.1|1493
1650293700000|2022-04-18 14:55:00|10733.6|10729.6|10739.7|10735.7|10744.7|10740.7|10713.2|10709.2|1225
1650294000000|2022-04-18 15:00:00|10740.7|10736.7|10719.1|10715.1|10746.2|10742.2|10714.2|10710.2|1173
1650294300000|2022-04-18 15:05:00|10716.2|10712.2|10687.6|10683.6|10721.2|10717.2|10653.7|10649.7|2619
1650294600000|2022-04-18 15:10:00|10687.1|10683.1|10714.1|10710.1|10716.2|10712.2|10686.2|10682.2|1340
1650294900000|2022-04-18 15:15:00|10715.1|10711.1|10722.6|10718.6|10740.6|10736.6|10713.2|10709.2|1336
1650295200000|2022-04-18 15:20:00|10723.1|10719.1|10725.6|10721.6|10737.6|10733.6|10711.6|10707.6|1136
1650295500000|2022-04-18 15:25:00|10724.6|10720.6|10741.6|10737.6|10757.6|10753.6|10724.6|10720.6|1758
1650295800000|2022-04-18 15:30:00|10741.1|10737.1|10740.1|10736.1|10748.6|10744.6|10724.1|10720.1|965
1650296100000|2022-04-18 15:35:00|10740.6|10736.6|10717.6|10713.6|10740.6|10736.6|10711.6|10707.6|1020
1650296400000|2022-04-18 15:40:00|10717.1|10713.1|10742.6|10738.6|10746.1|10742.1|10717.1|10713.1|704
1650296700000|2022-04-18 15:45:00|10743.1|10739.1|10744.6|10740.6|10757.1|10753.1|10739.6|10735.6|1099
1650297000000|2022-04-18 15:50:00|10745.1|10741.1|10745.6|10741.6|10753.1|10749.1|10731.1|10727.1|564
1650297300000|2022-04-18 15:55:00|10746.1|10742.1|10725.1|10721.1|10749.1|10745.1|10723.1|10719.1|1092
1650297600000|2022-04-18 16:00:00|10724.1|10720.1|10737.6|10733.6|10744.1|10740.1|10721.6|10717.6|482
1650297900000|2022-04-18 16:05:00|10736.6|10732.6|10747.6|10743.6|10751.6|10747.6|10731.1|10727.1|659
1650298200000|2022-04-18 16:10:00|10748.1|10744.1|10772.6|10768.6|10780.1|10776.1|10743.6|10739.6|1539
1650298500000|2022-04-18 16:15:00|10771.1|10767.1|10791.6|10787.6|10792.6|10788.6|10766.6|10762.6|1004
1650298800000|2022-04-18 16:20:00|10792.1|10788.1|10811.1|10807.1|10814.1|10810.1|10791.1|10787.1|1238
1650299100000|2022-04-18 16:25:00|10810.6|10806.6|10842.6|10838.6|10843.1|10839.1|10808.6|10804.6|1637
1650299400000|2022-04-18 16:30:00|10843.1|10839.1|10833.6|10829.6|10844.1|10840.1|10824.1|10820.1|1175
1650299700000|2022-04-18 16:35:00|10834|10830|10823|10819|10840.6|10836.6|10816.5|10812.5|715
1650300000000|2022-04-18 16:40:00|10823.5|10819.5|10836|10832|10842|10838|10814.5|10810.5|797
1650300300000|2022-04-18 16:45:00|10835.5|10831.5|10835.5|10831.5|10846.5|10842.5|10823.5|10819.5|1431
1650300600000|2022-04-18 16:50:00|10836|10832|10870.5|10866.5|10873.5|10869.5|10836|10832|1767
1650300900000|2022-04-18 16:55:00|10871|10867|10872.5|10868.5|10887.5|10883.5|10870.5|10866.5|1152
1650301200000|2022-04-18 17:00:00|10873|10869|10900.5|10896.5|10916|10912|10872|10868|2172
1650301500000|2022-04-18 17:05:00|10901|10897|10905.5|10901.5|10921.5|10917.5|10899|10895|908
1650301800000|2022-04-18 17:10:00|10906.5|10902.5|10877.5|10873.5|10919|10915|10876.5|10872.5|1178
1650302100000|2022-04-18 17:15:00|10878.5|10874.5|10853.5|10849.5|10883.5|10879.5|10846.5|10842.5|1893
1650302400000|2022-04-18 17:20:00|10854|10850|10840.5|10836.5|10861.5|10857.5|10832.5|10828.5|941
1650302700000|2022-04-18 17:25:00|10839.5|10835.5|10844.5|10840.5|10846.5|10842.5|10830.5|10826.5|1154
1650303000000|2022-04-18 17:30:00|10844|10840|10873.5|10869.5|10878.5|10874.5|10843.5|10839.5|1178
1650303300000|2022-04-18 17:35:00|10875|10871|10876|10872|10886|10882|10870|10866|615
1650303600000|2022-04-18 17:40:00|10876.5|10872.5|10881|10877|10896.9|10892.9|10868|10864|975
1650303900000|2022-04-18 17:45:00|10880|10876|10894.5|10890.5|10902|10898|10876|10872|938
1650304200000|2022-04-18 17:50:00|10894.4|10890.4|10879.4|10875.4|10898.4|10894.4|10874.4|10870.4|706
1650304500000|2022-04-18 17:55:00|10878.9|10874.9|10866.4|10862.4|10880.4|10876.4|10862.4|10858.4|656
1650304800000|2022-04-18 18:00:00|10866.9|10862.9|10877.4|10873.4|10879.4|10875.4|10858.4|10854.4|924
1650305100000|2022-04-18 18:05:00|10876.4|10872.4|10858.9|10854.9|10885.4|10881.4|10854.4|10850.4|972
1650305400000|2022-04-18 18:10:00|10859.4|10855.4|10830.4|10826.4|10865.4|10861.4|10812.9|10808.9|2079
1650305700000|2022-04-18 18:15:00|10831.4|10827.4|10803.4|10799.4|10839.4|10835.4|10763.4|10759.4|3244
1650306000000|2022-04-18 18:20:00|10802.4|10798.4|10730.4|10726.4|10815.4|10811.4|10720.9|10716.9|2688
1650306300000|2022-04-18 18:25:00|10731.4|10727.4|10769.4|10765.4|10777.9|10773.9|10679.4|10675.4|7562
1650306600000|2022-04-18 18:30:00|10768.4|10764.4|10757.4|10753.4|10771.4|10767.4|10749.4|10745.4|1843
1650306900000|2022-04-18 18:35:00|10757.9|10753.9|10762.9|10758.9|10785.4|10781.4|10751.4|10747.4|959
1650307200000|2022-04-18 18:40:00|10762.4|10758.4|10761.4|10757.4|10766.9|10762.9|10756.4|10752.4|273
1650307500000|2022-04-18 18:45:00|10761.9|10757.9|10749.4|10745.4|10762.9|10758.9|10748.4|10744.4|381
1650307800000|2022-04-18 18:50:00|10749.9|10745.9|10749.8|10745.8|10761.9|10757.9|10748.8|10744.8|656
1650308100000|2022-04-18 18:55:00|10749.9|10745.9|10756.3|10752.3|10757.8|10753.8|10732.8|10728.8|622
1650308400000|2022-04-18 19:00:00|10755.8|10751.8|10763.3|10759.3|10763.3|10759.3|10747.3|10743.3|433
1650308700000|2022-04-18 19:05:00|10762.3|10758.3|10744.8|10740.8|10768.3|10764.3|10740.8|10736.8|531
1650309000000|2022-04-18 19:10:00|10747.3|10743.3|10745.3|10741.3|10756.3|10752.3|10742.3|10738.3|556
1650309300000|2022-04-18 19:15:00|10745.8|10741.8|10733.3|10729.3|10748.3|10744.3|10729.3|10725.3|280806
1650309600000|2022-04-18 19:20:00|10732.8|10728.8|10730.3|10726.3|10742.3|10738.3|10725.8|10721.8|229
1650309900000|2022-04-18 19:25:00|10728.8|10724.8|10732.3|10728.3|10733.8|10729.8|10721.3|10717.3|168
1650310200000|2022-04-18 19:30:00|10732.8|10728.8|10723.8|10719.8|10732.8|10728.8|10719.8|10715.8|230
1650310500000|2022-04-18 19:35:00|10724.3|10720.3|10728.3|10724.3|10729.8|10725.8|10718.8|10714.8|333
1650310800000|2022-04-18 19:40:00|10727.3|10723.3|10734.3|10730.3|10734.3|10730.3|10723.3|10719.3|177
1650311100000|2022-04-18 19:45:00|10734.8|10730.8|10728.8|10724.8|10739.3|10735.3|10721.8|10717.8|271
1650311400000|2022-04-18 19:50:00|10729.3|10725.3|10732.3|10728.3|10738.8|10734.8|10726.3|10722.3|141
1650311700000|2022-04-18 19:55:00|10731.3|10727.3|10738.3|10734.3|10738.8|10734.8|10730.8|10726.8|173
1650312000000|2022-04-18 20:00:00|10737.3|10733.3|10739.2|10735.2|10741.2|10737.2|10732.8|10728.8|181
1650312300000|2022-04-18 20:05:00|10738.2|10734.2|10749.7|10745.7|10751.2|10747.2|10737.2|10733.2|121
1650312600000|2022-04-18 20:10:00|10750.2|10746.2|10741.2|10737.2|10757.2|10753.2|10732.7|10728.7|482
1650312900000|2022-04-18 20:15:00|10740.7|10736.7|10708.2|10704.2|10741.7|10737.7|10708.2|10704.2|482
1650313200000|2022-04-18 20:20:00|10709.7|10705.7|10689.2|10685.2|10712.7|10708.7|10689.2|10685.2|327
1650313500000|2022-04-18 20:25:00|10688.7|10684.7|10688.7|10684.7|10697.7|10693.7|10675.2|10671.2|297
1650313800000|2022-04-18 20:30:00|10689.2|10685.2|10684.7|10680.7|10695.2|10691.2|10674.7|10670.7|374
1650314100000|2022-04-18 20:35:00|10686.2|10682.2|10687.2|10683.2|10696.2|10692.2|10682.2|10678.2|246
1650314400000|2022-04-18 20:40:00|10686.7|10682.7|10691.2|10687.2|10696.7|10692.7|10682.2|10678.2|1010473
1650314700000|2022-04-18 20:45:00|10693.2|10689.2|10693.2|10689.2|10703.7|10699.7|10686.7|10682.7|247
1650315000000|2022-04-18 20:50:00|10692.7|10688.7|10698.7|10694.7|10708.2|10704.2|10692.2|10688.2|207
1650315300000|2022-04-18 20:55:00|10699.2|10695.2|10703.2|10695.2|10703.2|10698.7|10687.2|10683.2|322
1650319200000|2022-04-18 22:00:00|10706.6|10698.6|10686.6|10682.6|10708.6|10700.6|10682.6|10677.6|6868
1650319500000|2022-04-18 22:05:00|10689.6|10681.6|10709.1|10705.1|10713.6|10707.6|10689.6|10681.6|15456
1650319800000|2022-04-18 22:10:00|10709.6|10705.6|10688.1|10684.1|10710.6|10705.6|10688.1|10682.1|494
1650320100000|2022-04-18 22:15:00|10687.1|10683.1|10701.1|10697.1|10703.1|10699.1|10687.1|10682.6|65
1650320400000|2022-04-18 22:20:00|10699.1|10695.1|10705.1|10701.1|10705.5|10701.5|10695.1|10689.6|35
1650320700000|2022-04-18 22:25:00|10705.6|10701.6|10700.5|10696.5|10708|10704|10696|10692|53
1650321000000|2022-04-18 22:30:00|10701|10697|10701|10693|10702.5|10698.5|10685.5|10679.5|103
1650321300000|2022-04-18 22:35:00|10697.5|10693.5|10691.5|10687.5|10701.5|10695|10683.5|10679|92
1650321600000|2022-04-18 22:40:00|10690|10686|10691.5|10687.5|10694|10689|10689.5|10685.5|796
1650321900000|2022-04-18 22:45:00|10690.5|10686.5|10693.5|10689.5|10695.5|10690.5|10684|10680|37
1650322200000|2022-04-18 22:50:00|10693|10689|10693|10689|10693.5|10689.5|10687|10683|65
1650322500000|2022-04-18 22:55:00|10695.5|10691.5|10695.5|10691.5|10696|10692|10694.5|10690.5|27
1650322800000|2022-04-18 23:00:00|10695|10691|10707.5|10699.5|10709.5|10704|10692.5|10688.5|92
1650323100000|2022-04-18 23:05:00|10706|10702|10706|10702|10709|10705|10704.5|10699.5|40
1650323400000|2022-04-18 23:10:00|10706.5|10702.5|10703|10699|10709.5|10704|10703|10699|38
1650323700000|2022-04-18 23:15:00|10702.5|10698.5|10705.5|10701.5|10707.5|10703.5|10702.5|10698.5|31
1650324000000|2022-04-18 23:20:00|10705.4|10701.4|10704.4|10700.4|10705.9|10701.9|10702.4|10698.4|35
1650324300000|2022-04-18 23:25:00|10703.9|10699.9|10702.4|10698.4|10707.4|10702.4|10702.4|10698.4|26
1650324600000|2022-04-18 23:30:00|10702.9|10698.9|10702.9|10698.9|10707.9|10703.9|10702.4|10698.4|33
1650324900000|2022-04-18 23:35:00|10701.9|10697.9|10707.9|10703.9|10707.9|10703.9|10701.9|10697.9|39
1650325200000|2022-04-18 23:40:00|10707.4|10703.4|10706.4|10702.4|10707.9|10703.9|10705.4|10701.4|22
1650325500000|2022-04-18 23:45:00|10705.4|10701.4|10703.9|10699.9|10706.4|10701.9|10703.9|10698.4|27
1650325800000|2022-04-18 23:50:00|10703.4|10699.4|10734.9|10730.9|10737.4|10731.9|10702.4|10698.4|271
1650326100000|2022-04-18 23:55:00|10734.4|10730.4|10737.3|10729.3|10742.8|10738.3|10733.3|10728.3|167
1650326400000|2022-04-19 00:00:00|10736.8|10728.8|10717.3|10713.3|10740.8|10736.8|10707.3|10703.3|294
1650326700000|2022-04-19 00:05:00|10717.8|10713.8|10736.3|10732.3|10741.3|10737.3|10715.8|10711.8|170
1650327000000|2022-04-19 00:10:00|10735.3|10731.3|10748.8|10744.8|10754.8|10750.8|10728.8|10723.3|206
1650327300000|2022-04-19 00:15:00|10750.3|10746.3|10765.3|10761.3|10775.8|10771.8|10748.3|10744.3|304
1650327600000|2022-04-19 00:20:00|10768.3|10764.3|10765.3|10761.3|10770.8|10766.8|10753.3|10749.3|178
1650327900000|2022-04-19 00:25:00|10765.8|10761.8|10758.2|10754.2|10767.8|10763.8|10755.7|10751.7|104
1650328200000|2022-04-19 00:30:00|10757.7|10753.7|10759.2|10755.2|10765.7|10761.7|10754.7|10750.7|114
1650328500000|2022-04-19 00:35:00|10759.7|10755.7|10763.7|10759.7|10768.7|10764.7|10757.2|10753.2|55
1650328800000|2022-04-19 00:40:00|10763.2|10759.2|10762.7|10758.7|10772.7|10768.7|10761.7|10757.7|79
1650329100000|2022-04-19 00:45:00|10762.2|10758.2|10756.2|10752.2|10763.2|10759.2|10753.7|10749.7|78
1650329400000|2022-04-19 00:50:00|10756.7|10752.7|10746.2|10742.2|10759.7|10755.7|10742.7|10738.7|226
1650329700000|2022-04-19 00:55:00|10745.7|10741.7|10743.2|10739.2|10747.7|10743.7|10728.2|10724.2|179
1650330000000|2022-04-19 01:00:00|10743.7|10739.7|10729.6|10725.6|10745.2|10741.2|10723.2|10719.2|277
1650330300000|2022-04-19 01:05:00|10729.1|10725.1|10725.6|10721.6|10729.1|10725.1|10710.6|10706.6|220
1650330600000|2022-04-19 01:10:00|10726.1|10722.1|10726.1|10722.1|10730.6|10726.6|10706.1|10702.1|248
1650330900000|2022-04-19 01:15:00|10727.1|10723.1|10729.1|10725.1|10731.6|10727.6|10719.6|10715.6|146
1650331200000|2022-04-19 01:20:00|10729.6|10725.6|10723.6|10719.6|10729.6|10725.6|10709.6|10705.6|175
1650331500000|2022-04-19 01:25:00|10723.1|10719.1|10711.1|10707.1|10724.6|10720.6|10705.6|10701.6|148
1650331800000|2022-04-19 01:30:00|10710.6|10706.6|10693.1|10689.1|10710.6|10706.6|10689.6|10685.6|517
1650332100000|2022-04-19 01:35:00|10693.6|10689.6|10715.5|10711.5|10721|10717|10693.1|10689.1|185
1650332400000|2022-04-19 01:40:00|10715|10711|10730|10726|10731.5|10727.5|10709|10705|212
1650332700000|2022-04-19 01:45:00|10729.5|10725.5|10731.5|10727.5|10736|10732|10727.5|10723.5|149
1650333000000|2022-04-19 01:50:00|10732.5|10728.5|10723.5|10719.5|10734.5|10730.5|10714.5|10710.5|173
1650333300000|2022-04-19 01:55:00|10723|10719|10763|10759|10763|10759|10722|10718|493
1650333600000|2022-04-19 02:00:00|10764|10760|10769|10765|10771|10767|10757.5|10753.5|267
1650333900000|2022-04-19 02:05:00|10767.5|10763.5|10758|10754|10776.5|10772.5|10756|10752|364
1650334200000|2022-04-19 02:10:00|10758.5|10754.5|10782.9|10778.9|10788.9|10784.9|10757.5|10753.5|373
1650334500000|2022-04-19 02:15:00|10782.4|10778.4|10776.4|10772.4|10792.9|10788.9|10773.4|10769.4|201
1650334800000|2022-04-19 02:20:00|10776.9|10772.9|10772.9|10768.9|10780.9|10776.9|10770.4|10766.4|88
1650335100000|2022-04-19 02:25:00|10773.4|10769.4|10762.4|10758.4|10773.4|10769.4|10759.4|10755.4|169
1650335400000|2022-04-19 02:30:00|10763.4|10759.4|10774.4|10770.4|10782.4|10778.4|10759.9|10755.9|231
1650335700000|2022-04-19 02:35:00|10775.4|10771.4|10759.9|10755.9|10777.9|10773.9|10759.4|10755.4|146
1650336000000|2022-04-19 02:40:00|10759.4|10755.4|10745.9|10741.9|10764.4|10760.4|10745.4|10741.4|291
1650336300000|2022-04-19 02:45:00|10745.4|10741.4|10764.3|10760.3|10764.8|10760.8|10745.4|10741.4|127
1650336600000|2022-04-19 02:50:00|10764.8|10760.8|10783.3|10779.3|10786.3|10782.3|10763.3|10759.3|316
1650336900000|2022-04-19 02:55:00|10782.3|10778.3|10804.3|10800.3|10808.8|10804.8|10781.3|10777.3|458
1650337200000|2022-04-19 03:00:00|10803.8|10799.8|10810.3|10806.3|10821.8|10817.8|10798.8|10794.8|513
1650337500000|2022-04-19 03:05:00|10810.8|10806.8|10796.3|10792.3|10815.3|10811.3|10792.3|10788.3|456
1650337800000|2022-04-19 03:10:00|10795.8|10791.8|10817.3|10813.3|10836.8|10832.8|10787.8|10783.8|872
1650338100000|2022-04-19 03:15:00|10817.8|10813.8|10810.2|10806.2|10821.3|10817.3|10806.2|10802.2|322
1650338400000|2022-04-19 03:20:00|10810.7|10806.7|10809.2|10805.2|10815.2|10811.2|10804.7|10800.7|86
1650338700000|2022-04-19 03:25:00|10808.2|10804.2|10788.7|10784.7|10812.2|10808.2|10784.2|10780.2|381
1650339000000|2022-04-19 03:30:00|10787.7|10783.7|10783.2|10779.2|10788.7|10784.7|10773.7|10769.7|258
1650339300000|2022-04-19 03:35:00|10782.7|10778.7|10788.2|10784.2|10797.2|10793.2|10778.2|10774.2|125
1650339600000|2022-04-19 03:40:00|10788.7|10784.7|10791.2|10787.2|10792.2|10788.2|10788.2|10784.2|51
1650339900000|2022-04-19 03:45:00|10793.7|10789.7|10791.7|10787.7|10803.2|10799.2|10790.7|10786.7|293
1650340200000|2022-04-19 03:50:00|10790.2|10786.2|10788.1|10784.1|10792.7|10788.7|10785.6|10781.6|69
1650340500000|2022-04-19 03:55:00|10787.6|10783.6|10785.1|10781.1|10787.6|10783.6|10775.6|10771.6|134
1650340800000|2022-04-19 04:00:00|10786.1|10782.1|10782.1|10778.1|10786.1|10782.1|10777.6|10773.6|80
1650341100000|2022-04-19 04:05:00|10783.1|10779.1|10780.6|10776.6|10790.6|10786.6|10780.6|10776.6|84
1650341400000|2022-04-19 04:10:00|10779.1|10775.1|10782.6|10778.6|10786.1|10782.1|10779.1|10775.1|94
1650341700000|2022-04-19 04:15:00|10783.1|10779.1|10785.1|10781.1|10786.1|10782.1|10781.6|10777.6|52
1650342000000|2022-04-19 04:20:00|10785.6|10781.6|10784|10780|10790.1|10786.1|10779.6|10775.6|75
1650342300000|2022-04-19 04:25:00|10784.5|10780.5|10779|10775|10786.5|10782.5|10778.5|10774.5|87
1650342600000|2022-04-19 04:30:00|10778.5|10774.5|10771.5|10767.5|10778.5|10774.5|10762.5|10758.5|227
1650342900000|2022-04-19 04:35:00|10771|10767|10766|10762|10771.5|10767.5|10764|10760|41
1650343200000|2022-04-19 04:40:00|10766.5|10762.5|10771.5|10767.5|10773.5|10769.5|10766.5|10762.5|52
1650343500000|2022-04-19 04:45:00|10772|10768|10765|10761|10772.5|10768.5|10760|10756|79
1650343800000|2022-04-19 04:50:00|10765.5|10761.5|10763|10759|10770|10766|10763|10759|49
1650344100000|2022-04-19 04:55:00|10762.5|10758.5|10764.9|10760.9|10768.4|10764.4|10759|10755|89
1650344400000|2022-04-19 05:00:00|10765.4|10761.4|10769.9|10765.9|10779.4|10775.4|10758.9|10754.9|261
1650344700000|2022-04-19 05:05:00|10770.4|10766.4|10750.4|10746.4|10774.9|10770.9|10746.4|10742.4|229
1650345000000|2022-04-19 05:10:00|10749.9|10745.9|10745.4|10741.4|10753.4|10749.4|10744.9|10740.9|92
1650345300000|2022-04-19 05:15:00|10745.9|10741.9|10746.9|10742.9|10750.4|10746.4|10743.9|10739.9|92
1650345600000|2022-04-19 05:20:00|10746.4|10742.4|10737.9|10733.9|10748.9|10744.9|10733.4|10729.4|182
1650345900000|2022-04-19 05:25:00|10738.4|10734.4|10745.8|10741.8|10746.8|10742.8|10736.4|10732.4|146
1650346200000|2022-04-19 05:30:00|10746.3|10742.3|10731.3|10727.3|10750.8|10746.8|10723.8|10719.8|383
1650346500000|2022-04-19 05:35:00|10730.3|10726.3|10726.3|10722.3|10735.8|10731.8|10717.3|10713.3|249
1650346800000|2022-04-19 05:40:00|10726.8|10722.8|10746.3|10742.3|10748.3|10744.3|10726.3|10722.3|241
1650347100000|2022-04-19 05:45:00|10745.8|10741.8|10739.3|10735.3|10754.3|10750.3|10739.3|10735.3|295
1650347400000|2022-04-19 05:50:00|10738.8|10734.8|10735.8|10731.8|10744.8|10740.8|10727.8|10723.8|195
1650347700000|2022-04-19 05:55:00|10735.3|10731.3|10719.8|10715.8|10738.8|10734.8|10711.3|10707.3|320
1650348000000|2022-04-19 06:00:00|10718.8|10714.8|10712.8|10708.8|10729.8|10725.8|10708.3|10704.3|285
1650348300000|2022-04-19 06:05:00|10713.3|10709.3|10730.2|10726.2|10732.7|10728.7|10709.8|10705.8|137
1650348600000|2022-04-19 06:10:00|10729.7|10725.7|10726.2|10722.2|10738.2|10734.2|10723.7|10719.7|183
1650348900000|2022-04-19 06:15:00|10726.7|10722.7|10746.2|10742.2|10746.7|10742.7|10725.2|10721.2|226
1650349200000|2022-04-19 06:20:00|10746.7|10742.7|10742.7|10738.7|10756.7|10752.7|10737.7|10733.7|299
1650349500000|2022-04-19 06:25:00|10742.2|10738.2|10730.7|10726.7|10750.7|10746.7|10726.7|10722.7|299
1650349800000|2022-04-19 06:30:00|10730.2|10726.2|10714.7|10710.7|10737.7|10733.7|10713.2|10709.2|452
1650350100000|2022-04-19 06:35:00|10714.2|10710.2|10715.2|10711.2|10718.2|10714.2|10699.7|10695.7|567
1650350400000|2022-04-19 06:40:00|10715.1|10711.1|10715.6|10711.6|10726.6|10722.6|10711.6|10707.6|304
1650350700000|2022-04-19 06:45:00|10714.6|10710.6|10679.6|10675.6|10715.1|10711.1|10671.6|10667.6|879
1650351000000|2022-04-19 06:50:00|10678.6|10674.6|10700.6|10696.6|10702.1|10698.1|10677.6|10673.6|475
1650351300000|2022-04-19 06:55:00|10701.6|10697.6|10689.6|10685.6|10709.1|10705.1|10684.6|10680.6|463
1650351600000|2022-04-19 07:00:00|10688.6|10684.6|10715.6|10711.6|10717.6|10713.6|10669.6|10665.6|880
1650351900000|2022-04-19 07:05:00|10715.1|10711.1|10716.6|10712.6|10732.6|10728.6|10713.6|10709.6|545
1650352200000|2022-04-19 07:10:00|10716.1|10712.1|10717.5|10713.5|10723.6|10719.6|10708.1|10704.1|272
1650352500000|2022-04-19 07:15:00|10718|10714|10696.5|10692.5|10718|10714|10694.6|10690.6|404
1650352800000|2022-04-19 07:20:00|10696.6|10692.6|10688.5|10684.5|10707|10703|10678.5|10674.5|378
1650353100000|2022-04-19 07:25:00|10687.1|10683.1|10689.5|10685.5|10690|10686|10683.6|10679.6|29
1650353400000|2022-04-19 07:30:00|10689.5|10685.5|10664.5|10660.5|10707.5|10703.5|10661.5|10657.5|802
1650353700000|2022-04-19 07:35:00|10664|10660|10664.5|10660.5|10677.5|10673.5|10654.5|10650.5|577
1650354000000|2022-04-19 07:40:00|10665.5|10661.5|10669|10665|10671.5|10667.5|10630|10626|1084
1650354300000|2022-04-19 07:45:00|10668.5|10664.5|10652.5|10648.5|10672.5|10668.5|10644.5|10640.5|507
1650354600000|2022-04-19 07:50:00|10651.5|10647.5|10669.5|10665.5|10691.5|10687.5|10648.5|10644.5|722
1650354900000|2022-04-19 07:55:00|10670|10666|10650.5|10646.5|10671.5|10667.5|10647|10643|650
1650355200000|2022-04-19 08:00:00|10651.4|10647.4|10643.5|10639.5|10653.9|10649.9|10633|10629|698
1650355500000|2022-04-19 08:05:00|10645.4|10641.4|10669.9|10665.9|10673.9|10669.9|10640|10636|658
1650355800000|2022-04-19 08:10:00|10670.4|10666.4|10668.4|10664.4|10683.9|10679.9|10665.4|10661.4|634
1650356100000|2022-04-19 08:15:00|10669.4|10665.4|10673.4|10669.4|10691.4|10687.4|10663.4|10659.4|758
1650356400000|2022-04-19 08:20:00|10673.9|10669.9|10668.9|10664.9|10680.4|10676.4|10648.9|10644.9|744
1650356700000|2022-04-19 08:25:00|10672.3|10668.3|10669.3|10665.3|10694.3|10690.3|10655.4|10651.4|1307
1650357000000|2022-04-19 08:30:00|10665.8|10661.8|10669.3|10665.3|10684.8|10680.8|10651.3|10647.3|1124
1650357300000|2022-04-19 08:35:00|10670.3|10666.3|10653.3|10649.3|10672.4|10668.4|10651.8|10647.8|471
1650357600000|2022-04-19 08:40:00|10654.3|10650.3|10646.3|10642.3|10664.8|10660.8|10640.9|10636.9|413
1650357900000|2022-04-19 08:45:00|10648.3|10644.3|10648.8|10644.8|10667.8|10663.8|10627.3|10623.3|616
1650358200000|2022-04-19 08:50:00|10649.3|10645.3|10668.3|10664.3|10674.3|10670.3|10642.3|10638.3|660
1650358500000|2022-04-19 08:55:00|10667.8|10663.8|10616.3|10612.3|10668.3|10664.3|10609.3|10605.3|1020
1650358800000|2022-04-19 09:00:00|10618.8|10614.8|10624.3|10620.3|10624.3|10620.3|10597.8|10593.8|997
1650359100000|2022-04-19 09:05:00|10623.3|10619.3|10608.3|10604.3|10625.8|10621.8|10601.8|10597.8|524
1650359400000|2022-04-19 09:10:00|10609.3|10605.3|10596.3|10592.3|10621.8|10617.8|10589.3|10585.3|742
1650359700000|2022-04-19 09:15:00|10595.8|10591.8|10614.2|10610.2|10622.2|10618.2|10587.3|10583.3|590
1650360000000|2022-04-19 09:20:00|10613.2|10609.2|10589.2|10585.2|10616.7|10612.7|10578.7|10574.7|641
1650360300000|2022-04-19 09:25:00|10588.2|10584.2|10575.2|10571.2|10589.2|10585.2|10554.7|10550.7|1239
1650360600000|2022-04-19 09:30:00|10574.7|10570.7|10554.2|10550.2|10591.2|10587.2|10524.7|10520.7|2353
1650360900000|2022-04-19 09:35:00|10553.7|10549.7|10555.2|10551.2|10562.7|10558.7|10546.2|10542.2|530
1650361200000|2022-04-19 09:40:00|10556.2|10552.2|10570.2|10566.2|10579.2|10575.2|10555.2|10551.2|506
1650361500000|2022-04-19 09:45:00|10571.2|10567.2|10585.2|10581.2|10591.2|10587.2|10570.7|10566.7|504
1650361800000|2022-04-19 09:50:00|10586.2|10582.2|10602.2|10598.2|10609.7|10605.7|10583.2|10579.2|657
1650362100000|2022-04-19 09:55:00|10603.1|10599.1|10608.6|10604.6|10609.6|10605.6|10591.7|10587.7|460
1650362400000|2022-04-19 10:00:00|10608.2|10604.2|10591.2|10587.2|10614.1|10610.1|10586.2|10582.2|438
1650362700000|2022-04-19 10:05:00|10590.7|10586.7|10589.6|10585.6|10608.1|10604.1|10582.7|10578.7|446
1650363000000|2022-04-19 10:10:00|10590.6|10586.6|10603.1|10599.1|10603.1|10599.1|10586.6|10582.6|266
1650363300000|2022-04-19 10:15:00|10604.1|10600.1|10599.6|10595.6|10609.6|10605.6|10593.1|10589.1|428
1650363600000|2022-04-19 10:20:00|10600.1|10596.1|10597.1|10593.1|10609.1|10605.1|10588.6|10584.6|276
1650363900000|2022-04-19 10:25:00|10596.6|10592.6|10600.1|10596.1|10609.6|10605.6|10592.1|10588.1|319
1650364200000|2022-04-19 10:30:00|10600|10596|10617|10613|10623.5|10619.5|10597.6|10593.6|481
1650364500000|2022-04-19 10:35:00|10616.5|10612.5|10614|10610|10620.5|10616.5|10606.1|10602.1|344
1650364800000|2022-04-19 10:40:00|10613.1|10609.1|10628|10624|10636|10632|10608.1|10604.1|586
1650365100000|2022-04-19 10:45:00|10629|10625|10651|10647|10654.5|10650.5|10625.5|10621.5|789
1650365400000|2022-04-19 10:50:00|10650|10646|10630|10626|10652|10648|10626|10622|622
1650365700000|2022-04-19 10:55:00|10629|10625|10608|10604|10629|10625|10604|10600|700
1650366000000|2022-04-19 11:00:00|10606.5|10602.5|10609|10605|10616|10612|10605.5|10601.5|498
1650366300000|2022-04-19 11:05:00|10608|10604|10606.5|10602.5|10614.5|10610.5|10601|10597|705
1650366600000|2022-04-19 11:10:00|10606|10602|10605|10601|10614|10610|10599|10595|474
1650366900000|2022-04-19 11:15:00|10604|10600|10610|10606|10612|10608|10600|10596|485
1650367200000|2022-04-19 11:20:00|10609|10605|10631.9|10627.9|10631.9|10627.9|10607.4|10603.4|700
1650367500000|2022-04-19 11:25:00|10632.4|10628.4|10622.9|10618.9|10641.9|10637.9|10611.9|10607.9|496
1650367800000|2022-04-19 11:30:00|10622.4|10618.4|10627.9|10623.9|10643.4|10639.4|10611.9|10607.9|676
1650368100000|2022-04-19 11:35:00|10628.4|10624.4|10624.8|10620.8|10640.9|10636.9|10618.3|10614.3|834
1650368400000|2022-04-19 11:40:00|10625.8|10621.8|10628.8|10624.8|10645.8|10641.8|10618.8|10614.8|583
1650368700000|2022-04-19 11:45:00|10627.8|10623.8|10612.8|10608.8|10629.8|10625.8|10610.4|10606.4|607
1650369000000|2022-04-19 11:50:00|10611.9|10607.9|10603.8|10599.8|10618.3|10614.3|10595.3|10591.3|795
1650369300000|2022-04-19 11:55:00|10604.8|10600.8|10598.8|10594.8|10610.3|10606.3|10590.8|10586.8|734
1650369600000|2022-04-19 12:00:00|10597.4|10593.4|10485.9|10481.9|10600.8|10596.8|10481.4|10477.4|3549
1650369900000|2022-04-19 12:05:00|10484.9|10480.9|10507.8|10503.8|10529.8|10525.8|10483.9|10479.9|2548
1650370200000|2022-04-19 12:10:00|10506.9|10502.9|10498.3|10494.3|10524.8|10520.8|10496.3|10492.3|1389
1650370500000|2022-04-19 12:15:00|10497.8|10493.8|10512.8|10508.8|10523.3|10519.3|10477.8|10473.8|1707
1650370800000|2022-04-19 12:20:00|10511.8|10507.8|10494.8|10490.8|10520.8|10516.8|10488.3|10484.3|1227
1650371100000|2022-04-19 12:25:00|10495.8|10491.8|10501.8|10497.8|10515.8|10511.8|10494.8|10490.8|873
1650371400000|2022-04-19 12:30:00|10501.3|10497.3|10512.7|10508.7|10533.2|10529.2|10494.8|10490.8|1576
1650371700000|2022-04-19 12:35:00|10512.2|10508.2|10503.2|10499.2|10513.7|10509.7|10482.8|10478.8|1394
1650372000000|2022-04-19 12:40:00|10502.7|10498.7|10470.3|10466.3|10507.2|10503.2|10464.8|10460.8|1597
1650372300000|2022-04-19 12:45:00|10469.8|10465.8|10490.2|10486.2|10504.2|10500.2|10469.8|10465.8|1807
1650372600000|2022-04-19 12:50:00|10490.7|10486.7|10483.7|10479.7|10504.7|10500.7|10481.7|10477.7|1002
1650372900000|2022-04-19 12:55:00|10482.7|10478.7|10476.7|10472.7|10486.7|10482.7|10464.7|10460.7|1631
1650373200000|2022-04-19 13:00:00|10475.7|10471.7|10507.7|10503.7|10523.2|10519.2|10459.7|10455.7|2842
1650373500000|2022-04-19 13:05:00|10507.2|10503.2|10461.2|10457.2|10515.7|10511.7|10461.2|10457.2|2085
1650373800000|2022-04-19 13:10:00|10461.7|10457.7|10409.8|10405.8|10464.7|10460.7|10409.3|10405.3|4309
1650374100000|2022-04-19 13:15:00|10409.3|10405.3|10427.2|10423.2|10438.2|10434.2|10375.8|10371.8|4751
1650374400000|2022-04-19 13:20:00|10428.2|10424.2|10419.7|10415.7|10445.7|10441.7|10412.7|10408.7|1966
1650374700000|2022-04-19 13:25:00|10418.8|10414.8|10400.8|10396.8|10420.8|10416.8|10381.3|10377.3|1832
1650375000000|2022-04-19 13:30:00|10398.8|10394.8|10387.7|10383.7|10405.2|10401.2|10361.8|10357.8|3753
1650375300000|2022-04-19 13:35:00|10387.2|10383.2|10370.3|10366.3|10397.8|10393.8|10361.3|10357.3|3448
1650375600000|2022-04-19 13:40:00|10369.3|10365.3|10359.8|10355.8|10401.8|10397.8|10332.3|10328.3|4444
1650375900000|2022-04-19 13:45:00|10361.7|10357.7|10328.4|10324.4|10366.8|10362.8|10309.9|10305.9|3897
1650376200000|2022-04-19 13:50:00|10327.9|10323.9|10375.3|10371.3|10380.3|10376.3|10322.9|10318.9|3811
1650376500000|2022-04-19 13:55:00|10375.8|10371.8|10360.8|10356.8|10392.2|10388.2|10357.3|10353.3|2557
1650376800000|2022-04-19 14:00:00|10359.8|10355.8|10330.3|10326.3|10377.3|10373.3|10326.8|10322.8|2503
1650377100000|2022-04-19 14:05:00|10331.3|10327.3|10315.8|10311.8|10344.8|10340.8|10284.3|10280.3|4342
1650377400000|2022-04-19 14:10:00|10314.8|10310.8|10301.8|10297.8|10339.8|10335.8|10300.8|10296.8|2541
1650377700000|2022-04-19 14:15:00|10302.7|10298.7|10261.4|10257.4|10311.2|10307.2|10250.4|10246.4|4458
1650378000000|2022-04-19 14:20:00|10260.9|10256.9|10255.9|10251.9|10294.4|10290.4|10253.4|10249.4|2516
1650378300000|2022-04-19 14:25:00|10254.5|10250.5|10279.9|10275.9|10293.4|10289.4|10254.4|10250.4|2906
1650378600000|2022-04-19 14:30:00|10279.4|10275.4|10262.9|10258.9|10297.9|10293.9|10255|10251|2322
1650378900000|2022-04-19 14:35:00|10263.4|10259.4|10283.9|10279.9|10296.9|10292.9|10259.4|10255.4|2164
1650379200000|2022-04-19 14:40:00|10281.9|10277.9|10291.8|10287.8|10294.3|10290.3|10265.4|10261.4|1977
1650379500000|2022-04-19 14:45:00|10292.8|10288.8|10271.3|10267.3|10302.3|10298.3|10267.3|10263.3|2670
1650379800000|2022-04-19 14:50:00|10270.4|10266.4|10309.2|10305.2|10313.7|10309.7|10266.8|10262.8|3184
1650380100000|2022-04-19 14:55:00|10309.8|10305.8|10316.8|10312.8|10326.7|10322.7|10304.7|10300.7|2597
1650380400000|2022-04-19 15:00:00|10317.3|10313.3|10331.7|10327.7|10343.2|10339.2|10316.8|10312.8|2505
1650380700000|2022-04-19 15:05:00|10330.7|10326.7|10297.2|10293.2|10334.7|10330.7|10291.2|10287.2|2035
1650381000000|2022-04-19 15:10:00|10297.7|10293.7|10271.8|10267.8|10298.2|10294.2|10268.7|10264.7|2326
1650381300000|2022-04-19 15:15:00|10272.3|10268.3|10277.7|10273.7|10282.2|10278.2|10267.3|10263.3|2223
1650381600000|2022-04-19 15:20:00|10278.2|10274.2|10224.8|10220.8|10283.7|10279.7|10212.8|10208.8|5027
1650381900000|2022-04-19 15:25:00|10224.3|10220.3|10173.8|10169.8|10232.8|10228.8|10171.3|10167.3|5417
1650382200000|2022-04-19 15:30:00|10174.3|10170.3|10209.8|10205.8|10213.8|10209.8|10151.9|10147.9|4931
1650382500000|2022-04-19 15:35:00|10208.8|10204.8|10194.8|10190.8|10214.2|10209.6|10191.3|10187.3|1884
1650382800000|2022-04-19 15:40:00|10191.8|10187.8|10224.7|10220.7|10232.2|10228.2|10191.8|10187.8|2030
1650383100000|2022-04-19 15:45:00|10224.2|10220.2|10213.2|10209.2|10246.2|10242.2|10211.2|10207.2|2174
1650383400000|2022-04-19 15:50:00|10212.2|10208.2|10224.7|10220.7|10235.2|10231.2|10203.2|10199.2|1750
1650383700000|2022-04-19 15:55:00|10223.2|10219.2|10196.8|10192.8|10232.2|10228.2|10194.3|10190.3|1266
1650384000000|2022-04-19 16:00:00|10195.3|10191.3|10200.7|10196.7|10215.7|10211.7|10176.8|10172.8|1863
1650384300000|2022-04-19 16:05:00|10199.8|10195.8|10187.8|10183.8|10214.7|10210.7|10176.8|10172.8|1242
1650384600000|2022-04-19 16:10:00|10188.3|10184.3|10202.2|10198.2|10213.2|10209.2|10180.3|10176.3|1334
1650384900000|2022-04-19 16:15:00|10202.7|10198.7|10177.8|10173.8|10223.7|10219.7|10165.3|10161.3|1977
1650385200000|2022-04-19 16:20:00|10177.3|10173.3|10210.7|10206.7|10214.7|10210.7|10172.7|10168.7|1783
1650385500000|2022-04-19 16:25:00|10211.7|10207.7|10235.2|10231.2|10239.2|10235.2|10208.2|10204.2|1327
1650385800000|2022-04-19 16:30:00|10232.7|10228.7|10242.7|10238.7|10245.2|10241.2|10226.7|10222.7|1144
1650386100000|2022-04-19 16:35:00|10241.7|10237.7|10247.6|10243.6|10250.6|10246.6|10229.7|10225.7|1534
1650386400000|2022-04-19 16:40:00|10247.7|10243.7|10219.7|10215.7|10249.2|10245.2|10217.2|10213.2|2419
1650386700000|2022-04-19 16:45:00|10220.2|10216.2|10206.7|10202.7|10220.2|10216.2|10192.9|10188.9|2395
1650387000000|2022-04-19 16:50:00|10205.3|10201.3|10190.8|10186.8|10212.7|10208.7|10185.2|10181.2|1512
1650387300000|2022-04-19 16:55:00|10191.2|10187.2|10212.7|10208.7|10228.2|10224.2|10189.8|10185.8|1458
1650387600000|2022-04-19 17:00:00|10211.2|10207.2|10205.2|10201.2|10225.2|10221.2|10200.2|10196.2|1143
1650387900000|2022-04-19 17:05:00|10204.7|10200.7|10207.2|10203.2|10213.7|10209.7|10199.7|10195.7|873
1650388200000|2022-04-19 17:10:00|10206.7|10202.7|10222.7|10218.7|10236.7|10232.7|10204.2|10200.2|1264
1650388500000|2022-04-19 17:15:00|10224.2|10220.2|10236.8|10232.8|10243.7|10239.7|10220.7|10216.7|2046
1650388800000|2022-04-19 17:20:00|10236.3|10232.3|10237.7|10233.7|10243.2|10239.2|10225.3|10221.3|1225
1650389100000|2022-04-19 17:25:00|10238.2|10234.2|10253.7|10249.7|10259.2|10255.2|10233.7|10229.7|1960
1650389400000|2022-04-19 17:30:00|10254.2|10250.2|10256.2|10252.2|10261.2|10257.2|10244.7|10240.7|1454
1650389700000|2022-04-19 17:35:00|10255.7|10251.7|10273.6|10269.6|10281.1|10277.1|10248.2|10244.2|2122
1650390000000|2022-04-19 17:40:00|10272.6|10268.6|10246.8|10242.8|10276.1|10272.1|10241.3|10237.3|3148
1650390300000|2022-04-19 17:45:00|10250.3|10246.3|10264.6|10260.6|10265.6|10261.6|10234.3|10230.3|1740
1650390600000|2022-04-19 17:50:00|10265.1|10261.1|10290.5|10286.5|10301.5|10297.5|10262.1|10258.1|3474
1650390900000|2022-04-19 17:55:00|10289.1|10285.1|10275.6|10271.6|10295.5|10291.5|10274|10270|1566
1650391200000|2022-04-19 18:00:00|10276.1|10272.1|10259.7|10255.7|10300.5|10296.5|10256.3|10252.3|2395
1650391500000|2022-04-19 18:05:00|10260.2|10256.2|10291.6|10287.6|10297|10293|10257.7|10253.7|2676
1650391800000|2022-04-19 18:10:00|10291.1|10287.1|10295.6|10291.6|10307.1|10303.1|10269.2|10265.2|3586
1650392100000|2022-04-19 18:15:00|10296.6|10292.6|10243.7|10239.7|10318.5|10314.5|10241.7|10237.7|3199
1650392400000|2022-04-19 18:20:00|10244.7|10240.7|10238.6|10234.6|10253.7|10249.7|10211.2|10207.2|3807
1650392700000|2022-04-19 18:25:00|10239.1|10235.1|10184.1|10180.1|10241.1|10237.1|10184.1|10180.1|8242
1650393000000|2022-04-19 18:30:00|10184.6|10180.6|10229.5|10225.5|10238.5|10234.5|10184.1|10180.1|2869
1650393300000|2022-04-19 18:35:00|10230|10226|10204.6|10200.6|10232|10228|10204.1|10200.1|1388
1650393600000|2022-04-19 18:40:00|10205.1|10201.1|10202.6|10198.6|10209.6|10205.6|10197.1|10193.1|621
1650393900000|2022-04-19 18:45:00|10203.1|10199.1|10186.1|10182.1|10206.1|10202.1|10185.1|10181.1|1044
1650394200000|2022-04-19 18:50:00|10184.6|10180.6|10183.6|10179.6|10190.1|10186.1|10166.1|10162.1|1283
1650394500000|2022-04-19 18:55:00|10184.1|10180.1|10192.1|10188.1|10194.6|10190.6|10180.1|10176.1|811
1650394800000|2022-04-19 19:00:00|10193.1|10189.1|10188.1|10184.1|10205.6|10201.6|10187.6|10183.6|384
1650395100000|2022-04-19 19:05:00|10188.6|10184.6|10190.6|10186.6|10200.6|10196.6|10182.6|10178.6|687
1650395400000|2022-04-19 19:10:00|10191.6|10187.6|10195.1|10191.1|10204|10200|10191.6|10187.6|417
1650395700000|2022-04-19 19:15:00|10195|10191|10198.5|10194.5|10200|10196|10191.6|10187.6|465
1650396000000|2022-04-19 19:20:00|10199.1|10195.1|10212.5|10208.5|10213|10209|10194.6|10190.6|453
1650396300000|2022-04-19 19:25:00|10213|10209|10215.5|10211.5|10220.5|10216.5|10208.6|10204.6|469
1650396600000|2022-04-19 19:30:00|10216.5|10212.5|10220|10216|10224.5|10220.5|10213.1|10209.1|434
1650396900000|2022-04-19 19:35:00|10219|10215|10215|10211|10228.5|10224.5|10214.5|10210.5|982
1650397200000|2022-04-19 19:40:00|10214.5|10210.5|10227.5|10223.5|10229|10225|10213|10209|731
1650397500000|2022-04-19 19:45:00|10227.9|10223.9|10221.9|10217.9|10228.9|10224.9|10220.4|10216.4|812
1650397800000|2022-04-19 19:50:00|10222.9|10218.9|10219.4|10215.4|10232.9|10228.9|10217.9|10213.9|432
1650398100000|2022-04-19 19:55:00|10218.5|10214.5|10215.5|10211.5|10219.4|10215.4|10211|10207|307
1650398400000|2022-04-19 20:00:00|10214|10210|10213.9|10209.9|10220.5|10216.5|10210.4|10206.4|460
1650398700000|2022-04-19 20:05:00|10214.4|10210.4|10213|10209|10215.9|10211.9|10210.9|10206.9|84
1650399000000|2022-04-19 20:10:00|10212.9|10208.9|10198.5|10194.5|10215|10211|10197.5|10193.5|341
1650399300000|2022-04-19 20:15:00|10200.4|10196.4|10210.9|10206.9|10214.9|10210.9|10196.4|10192.4|174
1650399600000|2022-04-19 20:20:00|10210.4|10206.4|10218.4|10214.4|10219.9|10215.9|10209.9|10205.9|164
1650399900000|2022-04-19 20:25:00|10219.4|10215.4|10202.9|10198.9|10219.9|10215.9|10195.4|10191.4|308
1650400200000|2022-04-19 20:30:00|10202.4|10198.4|10220.4|10216.4|10220.8|10216.8|10202.4|10198.4|431
1650400500000|2022-04-19 20:35:00|10220.9|10216.9|10220.4|10216.4|10222.8|10218.8|10208.4|10204.4|267
1650400800000|2022-04-19 20:40:00|10219.9|10215.9|10224.8|10220.8|10228.3|10224.3|10217.4|10213.4|338
1650401100000|2022-04-19 20:45:00|10224.3|10220.3|10231.8|10227.8|10233.3|10229.3|10217.8|10213.8|320
1650401400000|2022-04-19 20:50:00|10231.3|10227.3|10225.3|10221.3|10235.3|10231.3|10217.3|10213.3|282
1650401700000|2022-04-19 20:55:00|10224.8|10220.8|10239.3|10235.3|10242.8|10238.7|10224.8|10220.8|219
1650405600000|2022-04-19 22:00:00|10241.7|10233.7|10251.2|10247.2|10266.7|10261.2|10239.7|10233.7|414
1650405900000|2022-04-19 22:05:00|10250.7|10243.2|10264.6|10260.6|10266.7|10262.2|10250.7|10242.7|169
1650406200000|2022-04-19 22:10:00|10265.1|10261.1|10253.2|10249.2|10265.7|10261.1|10211.2|10204.3|559
1650406500000|2022-04-19 22:15:00|10254.2|10250.2|10256.2|10252.2|10262.7|10257.2|10245.2|10239.7|115
1650406800000|2022-04-19 22:20:00|10256.7|10252.7|10253.2|10249.2|10262.7|10257.7|10245.2|10241.2|80
1650407100000|2022-04-19 22:25:00|10255.1|10251.1|10252.7|10248.7|10257.2|10252.7|10252.2|10248.2|35
1650407400000|2022-04-19 22:30:00|10248.2|10244.2|10249.7|10241.7|10252.7|10247.2|10244.7|10240.7|37
1650407700000|2022-04-19 22:35:00|10249.6|10241.6|10247.1|10243.1|10250.7|10246.7|10243.1|10239.1|48
1650408000000|2022-04-19 22:40:00|10246.6|10242.6|10261.6|10257.6|10264.6|10259.1|10246.1|10242.1|96
1650408300000|2022-04-19 22:45:00|10264.6|10256.6|10256.1|10252.1|10264.6|10258.6|10254.1|10249.6|44
1650408600000|2022-04-19 22:50:00|10255.6|10251.6|10257.1|10253.1|10259.6|10255.6|10254.1|10250.1|32
1650408900000|2022-04-19 22:55:00|10259.6|10251.6|10269|10265|10270.6|10265.6|10257.1|10251.6|110
1650409200000|2022-04-19 23:00:00|10269.1|10265.1|10257.1|10253.1|10272.6|10267.6|10251.5|10247.5|74
1650409500000|2022-04-19 23:05:00|10257.2|10253.2|10269.4|10261.4|10270.5|10265.9|10257.2|10253.2|229
1650409800000|2022-04-19 23:10:00|10269.5|10261.5|10263.4|10255.4|10270.4|10265.4|10258.4|10254.4|66
1650410100000|2022-04-19 23:15:00|10261.9|10257.9|10268.9|10264.9|10270.9|10266.9|10260.5|10256.4|64
1650410400000|2022-04-19 23:20:00|10271.4|10263.4|10269.3|10265.3|10272.4|10268.4|10268.4|10262.3|146
1650410700000|2022-04-19 23:25:00|10269.4|10265.4|10334.2|10330.2|10348.2|10342.2|10266.8|10259.8|1107
1650411000000|2022-04-19 23:30:00|10334.7|10330.7|10324.6|10320.6|10340.6|10333.6|10315.6|10311.6|285
1650411300000|2022-04-19 23:35:00|10326.1|10322.1|10354.7|10350.7|10363.2|10356.8|10321.2|10317.2|281
1650411600000|2022-04-19 23:40:00|10354.8|10350.8|10351.2|10347.2|10357.7|10353.7|10342.2|10338.2|243
1650411900000|2022-04-19 23:45:00|10352.2|10344.2|10335.1|10327.1|10353.2|10347.7|10327.1|10323.1|211
1650412200000|2022-04-19 23:50:00|10331.2|10327.2|10326.6|10322.6|10337.1|10332.6|10325.1|10321.1|90
1650412500000|2022-04-19 23:55:00|10326.1|10322.1|10322.7|10318.7|10327.2|10323.2|10313.2|10308.2|176
1650412800000|2022-04-20 00:00:00|10314.2|10310.2|10320.1|10316.1|10342.5|10338.5|10308.2|10304.2|770
1650413100000|2022-04-20 00:05:00|10319.6|10315.6|10323.1|10319.1|10338.1|10333|10309.1|10305.1|214
1650413400000|2022-04-20 00:10:00|10322.6|10318.6|10324.1|10320.1|10326.6|10322.6|10312.6|10308.6|248
1650413700000|2022-04-20 00:15:00|10323.2|10319.2|10328.6|10324.6|10332.6|10328.6|10314.7|10310.7|216
1650414000000|2022-04-20 00:20:00|10327.6|10323.6|10321.6|10317.6|10332.6|10328.6|10309.1|10305.1|165
1650414300000|2022-04-20 00:25:00|10321.1|10317.1|10326.1|10322.1|10329.6|10325.6|10321.1|10317.1|104
1650414600000|2022-04-20 00:30:00|10325.2|10321.2|10326.1|10322.1|10328.1|10323.6|10321.6|10317.6|32
1650414900000|2022-04-20 00:35:00|10327|10323|10318.6|10314.6|10328.1|10324.1|10312.6|10308.6|87
1650415200000|2022-04-20 00:40:00|10318.1|10314.1|10330.6|10326.6|10333.1|10329.1|10313.6|10309.6|141
1650415500000|2022-04-20 00:45:00|10331.1|10327.1|10330.6|10326.6|10334.1|10330.1|10325.6|10321.6|111
1650415800000|2022-04-20 00:50:00|10331|10327|10322.6|10318.6|10333|10329|10318.6|10314.6|94
1650416100000|2022-04-20 00:55:00|10322.1|10318.1|10272.2|10268.2|10324|10320|10260.3|10256.3|736
1650416400000|2022-04-20 01:00:00|10273.7|10269.7|10274.2|10270.2|10291.7|10287.7|10263.2|10259.2|548
1650416700000|2022-04-20 01:05:00|10273.7|10269.7|10227.3|10223.3|10279.7|10275.7|10213.4|10208.8|984
1650417000000|2022-04-20 01:10:00|10227.2|10223.2|10234.2|10230.2|10244.2|10239.7|10219.8|10215.8|398
1650417300000|2022-04-20 01:15:00|10233.2|10229.2|10208.7|10204.7|10233.2|10229.2|10200.8|10196.8|622
1650417600000|2022-04-20 01:20:00|10208.8|10204.8|10215.3|10211.3|10215.3|10211.3|10191.8|10187.8|435
1650417900000|2022-04-20 01:25:00|10215.8|10211.8|10212.3|10208.3|10217.8|10213.8|10193.9|10189.9|279
1650418200000|2022-04-20 01:30:00|10212.8|10208.8|10206.8|10202.8|10226.3|10222.3|10201.8|10197.8|360
1650418500000|2022-04-20 01:35:00|10206.3|10202.3|10216.3|10212.3|10224.2|10219.8|10206.3|10202.3|260
1650418800000|2022-04-20 01:40:00|10215.8|10211.8|10219.3|10215.3|10222.8|10218.8|10209.8|10205.8|186
1650419100000|2022-04-20 01:45:00|10219.8|10215.8|10238.3|10234.3|10247.7|10243.7|10215.3|10211.3|503
1650419400000|2022-04-20 01:50:00|10239.8|10235.8|10227.3|10223.3|10240.3|10236.3|10225.3|10221.3|209
1650419700000|2022-04-20 01:55:00|10227.8|10223.8|10231.3|10227.3|10234.7|10230.7|10220.3|10216.3|190
1650420000000|2022-04-20 02:00:00|10231.8|10227.8|10228.3|10224.3|10231.8|10227.8|10218.3|10214.3|153
1650420300000|2022-04-20 02:05:00|10228.8|10224.8|10248.7|10244.7|10252.2|10248.2|10225.3|10221.3|234
1650420600000|2022-04-20 02:10:00|10249.7|10245.7|10268.6|10264.6|10269.6|10265.6|10247.7|10243.7|587
1650420900000|2022-04-20 02:15:00|10269.1|10265.1|10267.6|10263.6|10277|10273|10262.1|10258.1|312
1650421200000|2022-04-20 02:20:00|10268.1|10264.1|10269.5|10265.5|10287.5|10283.5|10267.5|10263.5|365
1650421500000|2022-04-20 02:25:00|10269|10265|10298.5|10294.5|10302|10298|10266.5|10262.5|360
1650421800000|2022-04-20 02:30:00|10297.1|10293.1|10313.1|10309.1|10314|10310|10286.6|10282.6|448
1650422100000|2022-04-20 02:35:00|10312.5|10308.5|10310.5|10306.5|10317.5|10313.5|10305|10301|301
1650422400000|2022-04-20 02:40:00|10310|10306|10298.5|10294.5|10312.5|10308.5|10295|10291|227
1650422700000|2022-04-20 02:45:00|10297.5|10293.5|10291.9|10287.9|10304.5|10300.5|10288.4|10284.4|233
1650423000000|2022-04-20 02:50:00|10291.4|10287.4|10290.5|10286.5|10294.4|10290.4|10281|10277|414
1650423300000|2022-04-20 02:55:00|10291|10287|10320.9|10316.9|10325.4|10321.4|10290|10286|663
1650423600000|2022-04-20 03:00:00|10321.4|10317.4|10331.4|10327.4|10332.9|10328.9|10313.4|10309.4|634
1650423900000|2022-04-20 03:05:00|10329.9|10325.9|10335.4|10331.4|10338.9|10334.9|10323.4|10319.4|395
1650424200000|2022-04-20 03:10:00|10335.9|10331.9|10335.4|10331.4|10338.8|10334.8|10322.9|10318.9|506
1650424500000|2022-04-20 03:15:00|10336.4|10332.4|10322.4|10318.4|10337.4|10333.4|10311.9|10307.9|893
1650424800000|2022-04-20 03:20:00|10322.9|10318.9|10325.4|10321.4|10333.9|10329.9|10318.9|10314.9|229
1650425100000|2022-04-20 03:25:00|10324.9|10320.9|10325.3|10321.3|10334.3|10330.3|10315.9|10311.9|302
1650425400000|2022-04-20 03:30:00|10325.4|10321.4|10323.4|10319.4|10331.4|10327.4|10318.9|10314.9|361
1650425700000|2022-04-20 03:35:00|10322.9|10318.9|10320.3|10316.3|10329.3|10325.3|10317.8|10313.8|312
1650426000000|2022-04-20 03:40:00|10321.3|10317.3|10317.3|10313.3|10321.3|10317.3|10313.8|10309.8|222
1650426300000|2022-04-20 03:45:00|10316.8|10312.8|10309.3|10305.3|10319.8|10315.8|10307.3|10303.3|545
1650426600000|2022-04-20 03:50:00|10309.8|10305.8|10307.3|10303.3|10312.8|10308.8|10305.3|10301.3|473
1650426900000|2022-04-20 03:55:00|10306.8|10302.8|10308.8|10304.8|10311.3|10307.3|10305.3|10301.3|432
1650427200000|2022-04-20 04:00:00|10308.3|10304.3|10297.3|10293.3|10312.3|10308.3|10296.3|10292.3|583
1650427500000|2022-04-20 04:05:00|10296.8|10292.8|10306.3|10302.3|10307.8|10303.8|10294.8|10290.8|159
1650427800000|2022-04-20 04:10:00|10307.3|10303.3|10305.2|10301.2|10308.7|10304.7|10303.3|10299.3|379
1650428100000|2022-04-20 04:15:00|10305.7|10301.7|10316.3|10312.3|10319.7|10315.7|10302.7|10298.7|569
1650428400000|2022-04-20 04:20:00|10316.2|10312.2|10307.3|10303.3|10321.7|10317.7|10306.2|10302.2|106
1650428700000|2022-04-20 04:25:00|10306.8|10302.8|10316.8|10312.8|10317.3|10313.3|10305.3|10301.3|53
1650429000000|2022-04-20 04:30:00|10316.7|10312.7|10301.2|10297.2|10316.7|10312.7|10301.2|10297.2|101
1650429300000|2022-04-20 04:35:00|10301.7|10297.7|10278.8|10274.8|10303.7|10299.7|10275.2|10271.2|1005
1650429600000|2022-04-20 04:40:00|10279.3|10275.3|10296.8|10292.8|10299.7|10295.7|10279.3|10275.3|453
1650429900000|2022-04-20 04:45:00|10296.7|10292.7|10289.2|10285.2|10299.2|10295.2|10289.2|10285.2|270
1650430200000|2022-04-20 04:50:00|10289.7|10285.7|10291.2|10287.2|10292.2|10288.2|10286.7|10282.7|73
1650430500000|2022-04-20 04:55:00|10292.2|10288.2|10294.2|10290.2|10294.7|10290.7|10290.2|10286.2|260
1650430800000|2022-04-20 05:00:00|10293.7|10289.7|10302.7|10298.7|10309.2|10305.2|10289.7|10285.7|494
1650431100000|2022-04-20 05:05:00|10302.2|10298.2|10329.6|10325.6|10333.6|10329.6|10302.2|10298.2|341
1650431400000|2022-04-20 05:10:00|10330.6|10326.6|10324.6|10320.6|10332.6|10328.6|10324.1|10320.1|371
1650431700000|2022-04-20 05:15:00|10325.1|10321.1|10319.1|10315.1|10328.1|10324.1|10317.6|10313.6|324
1650432000000|2022-04-20 05:20:00|10318.6|10314.6|10331.1|10327.1|10332.1|10328.1|10318.6|10314.6|376
1650432300000|2022-04-20 05:25:00|10332|10328|10321.1|10317.1|10334.6|10330.6|10315.6|10310.6|164
1650432600000|2022-04-20 05:30:00|10319.1|10315.1|10340.6|10336.6|10356.5|10352.5|10319.1|10315.1|537
1650432900000|2022-04-20 05:35:00|10341.1|10337.1|10330.6|10326.6|10350.1|10346.1|10329.1|10325.1|323
1650433200000|2022-04-20 05:40:00|10331.5|10327.5|10335.1|10331.1|10344.1|10340.1|10331.5|10327.5|165
1650433500000|2022-04-20 05:45:00|10334.6|10330.6|10334.5|10330.5|10339.6|10335.6|10328.1|10324.1|448
1650433800000|2022-04-20 05:50:00|10335|10331|10299.1|10295.1|10336|10332|10293.6|10289.6|553
1650434100000|2022-04-20 05:55:00|10299.6|10295.6|10285.6|10281.6|10309.1|10305.1|10282|10278|346
1650434400000|2022-04-20 06:00:00|10286|10282|10244.2|10240.2|10293.1|10289.1|10244.2|10240.2|801
1650434700000|2022-04-20 06:05:00|10245.6|10241.6|10249.1|10245.1|10255.1|10251.1|10232.2|10228.2|614
1650435000000|2022-04-20 06:10:00|10250|10246|10264.5|10260.5|10269.1|10265.1|10249.1|10245.1|342
1650435300000|2022-04-20 06:15:00|10265|10261|10263.5|10259.5|10272.5|10268.5|10255|10251|495
1650435600000|2022-04-20 06:20:00|10263|10259|10271.5|10267.5|10272|10268|10258|10254|491
1650435900000|2022-04-20 06:25:00|10271|10267|10298|10294|10305|10301|10267.5|10263.5|493
1650436200000|2022-04-20 06:30:00|10298.5|10294.5|10303.9|10299.9|10307.9|10303.9|10295|10291|288
1650436500000|2022-04-20 06:35:00|10304.9|10300.9|10318.4|10314.4|10322.9|10318.9|10304.9|10300.9|669
1650436800000|2022-04-20 06:40:00|10318.9|10314.9|10317.8|10313.8|10321.4|10317.4|10307.9|10303.9|500
1650437100000|2022-04-20 06:45:00|10318.8|10314.8|10313.3|10309.3|10334.3|10330.3|10304.3|10300.3|378
1650437400000|2022-04-20 06:50:00|10313.8|10309.8|10322.8|10318.8|10328.8|10322.8|10303.4|10299.4|524
1650437700000|2022-04-20 06:55:00|10323.8|10319.8|10315.8|10311.8|10331.2|10327.2|10307.8|10303.8|562
1650438000000|2022-04-20 07:00:00|10317.2|10313.2|10339.7|10335.7|10344.2|10340.2|10317.2|10313.2|642
1650438300000|2022-04-20 07:05:00|10340.2|10336.2|10328.8|10324.8|10348.2|10344.2|10312.8|10308.8|554
1650438600000|2022-04-20 07:10:00|10328.3|10324.3|10324.8|10320.8|10331.8|10327.8|10310.3|10306.3|237
1650438900000|2022-04-20 07:15:00|10324.3|10320.3|10334.2|10330.2|10342.7|10338.7|10322.8|10318.8|323
1650439200000|2022-04-20 07:20:00|10334.7|10330.7|10335.7|10331.7|10352.7|10348.7|10328.6|10324.6|479
1650439500000|2022-04-20 07:25:00|10336.7|10332.7|10332.2|10328.2|10340.7|10336.7|10314.2|10310.2|886
1650439800000|2022-04-20 07:30:00|10331.7|10327.7|10319.7|10315.7|10334.7|10330.7|10314.8|10310.8|634
1650440100000|2022-04-20 07:35:00|10320.2|10316.2|10298.3|10294.3|10320.2|10316.2|10290.8|10286.8|561
1650440400000|2022-04-20 07:40:00|10297.3|10293.3|10348.7|10344.7|10348.7|10344.7|10295.8|10291.8|535
1650440700000|2022-04-20 07:45:00|10349.2|10345.2|10350.1|10346.1|10361.1|10357.1|10340.2|10336.2|686
1650441000000|2022-04-20 07:50:00|10350.6|10346.6|10348.7|10344.7|10360.1|10356.1|10339.7|10335.7|375
1650441300000|2022-04-20 07:55:00|10348.2|10344.2|10336.6|10332.6|10360|10356|10336.6|10332.6|545
1650441600000|2022-04-20 08:00:00|10342.3|10338.3|10338.6|10334.6|10359.5|10355.5|10336.6|10332.6|476
1650441900000|2022-04-20 08:05:00|10337.6|10333.6|10319.2|10315.2|10346.5|10342.5|10311.7|10307.7|1069
1650442200000|2022-04-20 08:10:00|10319.7|10315.7|10323.6|10319.6|10329.6|10325.6|10304.7|10300.7|845
1650442500000|2022-04-20 08:15:00|10322.6|10318.6|10352|10348|10352|10348|10312.7|10308.7|522
1650442800000|2022-04-20 08:20:00|10351.6|10347.6|10327.6|10323.6|10355.1|10351.1|10320.2|10316.2|792
1650443100000|2022-04-20 08:25:00|10326.2|10322.2|10297.6|10293.6|10334.1|10330.1|10297.6|10291|1235
1650443400000|2022-04-20 08:30:00|10297|10293|10318.6|10314.6|10320.1|10316.1|10275.6|10271.6|1249
1650443700000|2022-04-20 08:35:00|10317.1|10313.1|10316.5|10312.5|10322|10318|10299.6|10295.6|489
1650444000000|2022-04-20 08:40:00|10316|10312|10338.4|10334.4|10342|10338|10313.5|10309.5|542
1650444300000|2022-04-20 08:45:00|10337.3|10334.5|10323.5|10319.5|10342.4|10339.5|10312.4|10308.5|444
1650444600000|2022-04-20 08:50:00|10323.4|10319.4|10318.5|10314.5|10330.9|10327.5|10300.5|10297.7|319
1650444900000|2022-04-20 08:55:00|10317.6|10313.6|10305.5|10301.5|10322.9|10318.9|10295.7|10291.7|481
1650445200000|2022-04-20 09:00:00|10307.4|10303.4|10319.4|10315.4|10322.4|10318.6|10300.5|10296.5|324
1650445500000|2022-04-20 09:05:00|10319.3|10316.5|10307.5|10303.5|10325.5|10322.4|10287.4|10283.6|458
1650445800000|2022-04-20 09:10:00|10308.4|10305.6|10314.4|10310.4|10324.4|10320.5|10296.5|10292.5|340
1650446100000|2022-04-20 09:15:00|10313.4|10310.6|10307.5|10303.5|10323.4|10319.4|10302.4|10298.5|257
1650446400000|2022-04-20 09:20:00|10306|10302|10301.6|10297.6|10310|10306|10299|10295|257
1650446700000|2022-04-20 09:25:00|10301.5|10298.7|10275.6|10271.6|10310|10306.7|10266.7|10263.9|738
1650447000000|2022-04-20 09:30:00|10275.5|10272.7|10290.5|10286.5|10301.5|10298.6|10274.5|10270.6|609
1650447300000|2022-04-20 09:35:00|10290|10286|10283|10279|10291.5|10288.6|10274.4|10270.5|296
1650447600000|2022-04-20 09:40:00|10283.5|10279.5|10260.6|10256.6|10293.5|10289.7|10256.5|10253.1|459
1650447900000|2022-04-20 09:45:00|10261.6|10257.6|10277.5|10273.5|10282.5|10278.6|10256.5|10252.6|532
1650448200000|2022-04-20 09:50:00|10275.4|10272.6|10278.7|10274.7|10284.5|10280.5|10261.5|10257.6|305
1650448500000|2022-04-20 09:55:00|10278.6|10274.6|10283.7|10279.7|10289.7|10285.8|10274.7|10270.7|574
1650448800000|2022-04-20 10:00:00|10283.6|10280.8|10282.7|10279.9|10291.7|10287.8|10276.8|10273.4|770
1650449100000|2022-04-20 10:05:00|10282.9|10278.9|10296.8|10292.8|10300.8|10297|10279.8|10276.8|477
1650449400000|2022-04-20 10:10:00|10296.7|10293.9|10288.8|10284.8|10299.8|10295.8|10281.7|10278.8|290
1650449700000|2022-04-20 10:15:00|10288.6|10285.8|10279.9|10275.9|10289.8|10286.9|10274.8|10271.9|454
1650450000000|2022-04-20 10:20:00|10280.8|10276.8|10298.7|10295.9|10303.8|10299.9|10278.8|10274.9|348
1650450300000|2022-04-20 10:25:00|10298.8|10294.8|10299.7|10295.7|10314.7|10311.8|10291.7|10287.7|512
1650450600000|2022-04-20 10:30:00|10299.6|10296.8|10295.8|10291.8|10304.3|10300.8|10285.7|10281.8|297
1650450900000|2022-04-20 10:35:00|10295.7|10291.7|10303.8|10299.8|10304.7|10300.7|10291.7|10288.8|140
1650451200000|2022-04-20 10:40:00|10304.2|10300.2|10299.8|10295.8|10308.8|10305.8|10283.8|10281|579
1650451500000|2022-04-20 10:45:00|10299.6|10296.8|10286.8|10284|10302.8|10299.9|10286.7|10283.9|396
1650451800000|2022-04-20 10:50:00|10286.9|10282.9|10285.8|10283|10288.9|10285|10275.8|10271.9|403
1650452100000|2022-04-20 10:55:00|10286|10282|10285.9|10281.9|10293.9|10290|10280|10276|232
1650452400000|2022-04-20 11:00:00|10285.8|10283|10285.8|10283|10299.8|10296.9|10282.8|10279.9|318
1650452700000|2022-04-20 11:05:00|10286.8|10282.8|10293.8|10289.8|10299.8|10296.9|10284.8|10281.9|225
1650453000000|2022-04-20 11:10:00|10293.3|10289.3|10299.8|10295.8|10301.7|10298.8|10284.8|10280.8|238
1650453300000|2022-04-20 11:15:00|10298.8|10294.8|10311.7|10307.7|10320.1|10316.8|10292.6|10289.7|556
1650453600000|2022-04-20 11:20:00|10312.7|10308.7|10322.7|10318.7|10324.5|10321.7|10310.7|10306.7|370
1650453900000|2022-04-20 11:25:00|10323.6|10319.6|10326.6|10322.6|10329.6|10325.8|10317.6|10313.7|443
1650454200000|2022-04-20 11:30:00|10325.6|10321.6|10340.6|10336.6|10340.6|10336.7|10324.5|10320.6|488
1650454500000|2022-04-20 11:35:00|10339.6|10335.6|10359.5|10356.7|10364.6|10361.6|10337.5|10333.6|1295
1650454800000|2022-04-20 11:40:00|10359.6|10355.6|10352.7|10348.7|10364.4|10361.6|10346.6|10342.7|589
1650455100000|2022-04-20 11:45:00|10352.6|10349.8|10365.6|10361.6|10370.5|10367.7|10347.5|10344.6|913
1650455400000|2022-04-20 11:50:00|10364.5|10361.7|10368.6|10364.6|10372.4|10369.6|10353.5|10349.6|889
1650455700000|2022-04-20 11:55:00|10368.5|10365.7|10363.5|10360.7|10376.5|10372.7|10362.5|10358.6|799
1650456000000|2022-04-20 12:00:00|10362.5|10359.7|10389.6|10385.6|10389.6|10385.6|10350.6|10346.6|1123
1650456300000|2022-04-20 12:05:00|10388.5|10385.7|10370.6|10366.6|10393.6|10389.7|10369.5|10366.6|1099
1650456600000|2022-04-20 12:10:00|10372.6|10368.6|10357.7|10354.9|10378.1|10374.7|10357.7|10354.8|570
1650456900000|2022-04-20 12:15:00|10355.7|10352.9|10338.8|10334.8|10356.8|10353.9|10330.7|10327.9|1343
1650457200000|2022-04-20 12:20:00|10338.7|10335.9|10327.7|10323.7|10342.7|10338.8|10317.6|10314.7|1055
1650457500000|2022-04-20 12:25:00|10327.6|10324.8|10321.8|10317.8|10333.7|10329.8|10308.7|10304.8|997
1650457800000|2022-04-20 12:30:00|10321.6|10318.8|10315.8|10311.8|10332.7|10328.8|10304.7|10300.8|962
1650458100000|2022-04-20 12:35:00|10314.8|10310.8|10300.8|10296.8|10314.8|10310.9|10280.8|10277.4|1306
1650458400000|2022-04-20 12:40:00|10299.8|10295.8|10300.8|10296.8|10308.2|10304.4|10289.7|10285.8|800
1650458700000|2022-04-20 12:45:00|10299.7|10296.9|10297.7|10294.9|10305.8|10301.9|10290.8|10287.8|658
1650459000000|2022-04-20 12:50:00|10296.8|10292.8|10300.8|10296.8|10313.7|10309.9|10292.8|10289.7|990
1650459300000|2022-04-20 12:55:00|10302.7|10298.7|10301.7|10297.7|10308.7|10304.8|10282.7|10279.7|679
1650459600000|2022-04-20 13:00:00|10302.7|10298.7|10324.5|10321.7|10336.5|10333.6|10292.6|10288.8|2585
1650459900000|2022-04-20 13:05:00|10323.5|10320.7|10311.6|10307.6|10333.3|10330.5|10308.5|10304.6|1199
1650460200000|2022-04-20 13:10:00|10310.6|10306.6|10297.6|10294.8|10314.5|10310.7|10275.9|10271.9|2160
1650460500000|2022-04-20 13:15:00|10298.7|10294.7|10269|10265|10311.1|10307.7|10264.9|10261.6|1613
1650460800000|2022-04-20 13:20:00|10268.9|10266.1|10281.9|10277.9|10296.8|10293|10265.9|10263|1422
1650461100000|2022-04-20 13:25:00|10280.9|10276.9|10271|10267|10282.9|10279|10260.5|10256.5|1746
1650461400000|2022-04-20 13:30:00|10270|10266|10273.9|10269.9|10295.8|10292.9|10260.9|10258|1786
1650461700000|2022-04-20 13:35:00|10273|10269|10295.8|10291.8|10296.3|10292.9|10262.8|10259.9|1107
1650462000000|2022-04-20 13:40:00|10294.7|10291.9|10300.7|10297.9|10310.6|10307.7|10287.7|10284.8|1349
1650462300000|2022-04-20 13:45:00|10301.8|10297.8|10281.8|10277.8|10307.8|10303.9|10275.8|10272.4|1028
1650462600000|2022-04-20 13:50:00|10280.9|10276.9|10270.8|10266.8|10288.8|10285|10264.9|10260.9|1082
1650462900000|2022-04-20 13:55:00|10269.8|10265.8|10284.7|10281.9|10288.8|10285|10257.9|10254.9|1621
1650463200000|2022-04-20 14:00:00|10283.7|10280.9|10212|10208|10285.3|10281.9|10201|10197.6|4258
1650463500000|2022-04-20 14:05:00|10210.1|10206.1|10208.2|10204.2|10215.1|10212.2|10193|10190.1|2465
1650463800000|2022-04-20 14:10:00|10207.2|10203.2|10194.2|10190.2|10212.2|10208.3|10165.1|10161.7|3176
1650464100000|2022-04-20 14:15:00|10193.1|10190.3|10187|10184.2|10199.2|10195.3|10156.1|10152.2|2661
1650464400000|2022-04-20 14:20:00|10187.1|10183.1|10194|10191.2|10200.1|10197.2|10164|10160.1|1648
1650464700000|2022-04-20 14:25:00|10195.1|10191.1|10187.1|10183.1|10199.6|10196.8|10161.2|10157.2|2226
1650465000000|2022-04-20 14:30:00|10178.3|10170.3|10248.8|10244.8|10300.4|10296.4|10177.6|10169.6|8475
1650465300000|2022-04-20 14:35:00|10249.6|10246.8|10271.8|10267.8|10283.6|10280.2|10244.8|10241.8|4506
1650465600000|2022-04-20 14:40:00|10270.7|10267.9|10315.5|10312.7|10316|10312.7|10267.8|10263.8|3984
1650465900000|2022-04-20 14:45:00|10315.6|10311.6|10279.6|10275.6|10328.6|10324.7|10275.6|10272.7|2919
1650466200000|2022-04-20 14:50:00|10279.7|10275.7|10271.8|10267.8|10302.8|10299.9|10260.8|10256.9|2607
1650466500000|2022-04-20 14:55:00|10270.8|10266.8|10283.7|10280.9|10299.6|10295.8|10258|10254.6|1856
1650466800000|2022-04-20 15:00:00|10282.7|10279.9|10298.5|10295.7|10299.7|10296.7|10268.7|10264.8|1419
1650467100000|2022-04-20 15:05:00|10298.6|10294.6|10297.6|10293.6|10323.3|10320.5|10289.6|10286.7|1862
1650467400000|2022-04-20 15:10:00|10296.6|10293.8|10208.7|10204.7|10297.6|10293.8|10193.3|10189.9|4023
1650467700000|2022-04-20 15:15:00|10206.7|10202.7|10213.7|10209.7|10232.7|10229.7|10200.6|10197.7|2035
1650468000000|2022-04-20 15:20:00|10211.6|10208.8|10183.6|10180.8|10213.7|10210.8|10162.3|10158.3|3213
1650468300000|2022-04-20 15:25:00|10184.7|10180.7|10220.6|10216.6|10231.6|10228.7|10182.7|10179.7|2790
1650468600000|2022-04-20 15:30:00|10219.7|10215.7|10216.7|10212.7|10230.7|10227.8|10202.7|10199.7|1926
1650468900000|2022-04-20 15:35:00|10216.6|10213.8|10193.7|10189.7|10225.6|10222.8|10181.7|10178.8|1763
1650469200000|2022-04-20 15:40:00|10192.7|10189.9|10118.9|10114.9|10197.7|10194.8|10095.9|10092.1|6020
1650469500000|2022-04-20 15:45:00|10119.8|10115.8|10103.7|10100.9|10148.8|10145|10089.9|10087|4150
1650469800000|2022-04-20 15:50:00|10102.8|10098.8|10018.1|10014.1|10106.8|10103.9|10010.8|10006.8|5645
1650470100000|2022-04-20 15:55:00|10019.9|10015.9|10045.9|10041.9|10057|10054|10019.9|10015.9|2634
1650470400000|2022-04-20 16:00:00|10046.4|10042.4|10005.9|10003.1|10056.9|10053|10000.9|9998|3370
1650470700000|2022-04-20 16:05:00|10007|10003|10019.8|10017|10031.9|10029|9985.9|9982.5|2970
1650471000000|2022-04-20 16:10:00|10019.9|10015.9|10034.7|10030.7|10048.7|10044.8|10015.8|10011.9|2435
1650471300000|2022-04-20 16:15:00|10033.7|10029.7|10072.7|10068.7|10077.9|10074.5|10028.3|10024.9|2499
1650471600000|2022-04-20 16:20:00|10072.5|10069.7|10094.6|10091.8|10099.7|10096.8|10069.6|10065.7|1978
1650471900000|2022-04-20 16:25:00|10093.7|10090.9|10082.8|10078.8|10109.7|10106.8|10073.7|10069.8|1471
1650472200000|2022-04-20 16:30:00|10081.8|10077.8|10119.7|10115.7|10121.2|10117.8|10071.7|10068.8|1515
1650472500000|2022-04-20 16:35:00|10119.6|10116.8|10113.7|10109.7|10134.7|10131.7|10101.7|10097.8|1586
1650472800000|2022-04-20 16:40:00|10112.6|10109.8|10119.6|10115.6|10125.6|10121.7|10100.6|10096.7|981
1650473100000|2022-04-20 16:45:00|10118.6|10114.6|10148.5|10145.7|10151.4|10147.4|10115.7|10111.7|1717
1650473400000|2022-04-20 16:50:00|10148.6|10144.6|10153.5|10150.7|10170.5|10166.5|10144.5|10141.5|1775
1650473700000|2022-04-20 16:55:00|10153.6|10149.6|10180.5|10176.5|10185.4|10182.5|10152.5|10149.6|1670
1650474000000|2022-04-20 17:00:00|10180.4|10176.4|10192.3|10189.5|10197.4|10194|10176.8|10173.4|1653
1650474300000|2022-04-20 17:05:00|10193.4|10189.4|10217.2|10214.4|10225.3|10222.4|10191.3|10187.4|2595
1650474600000|2022-04-20 17:10:00|10217.3|10213.3|10245.3|10241.3|10261.3|10257.9|10216.2|10213.3|2484
1650474900000|2022-04-20 17:15:00|10245.4|10241.4|10264.2|10261.4|10272.2|10269.4|10240.2|10236.4|2181
1650475200000|2022-04-20 17:20:00|10265.3|10261.3|10285|10282.2|10289.1|10285.2|10245.2|10241.4|2738
1650475500000|2022-04-20 17:25:00|10284|10281.2|10282|10279.2|10295.1|10292.2|10274.1|10271.2|1651
1650475800000|2022-04-20 17:30:00|10281|10278.2|10292.2|10288.2|10313|10310.2|10269.7|10266.9|2533
1650476100000|2022-04-20 17:35:00|10290.1|10287.3|10294.1|10290.1|10295.5|10292.1|10271.1|10268.1|1588
1650476400000|2022-04-20 17:40:00|10294|10291.2|10271.1|10267.1|10298|10295.1|10258|10254.2|1718
1650476700000|2022-04-20 17:45:00|10272|10268|10275.9|10273.1|10279.5|10276.2|10242.1|10238.2|1748
1650477000000|2022-04-20 17:50:00|10277.1|10274.1|10254.1|10250.1|10279.1|10276.1|10232.2|10228.8|2186
1650477300000|2022-04-20 17:55:00|10254|10251.2|10255.1|10251.1|10261.1|10258.2|10241|10238.1|1438
1650477600000|2022-04-20 18:00:00|10257.1|10253.1|10263.9|10259.9|10274|10271|10248|10245|2144
1650477900000|2022-04-20 18:05:00|10264.7|10261.9|10249.1|10245.1|10271|10268|10239.1|10235.2|2249
1650478200000|2022-04-20 18:10:00|10249|10246.2|10247|10244.2|10264|10260.5|10243|10239.1|1847
1650478500000|2022-04-20 18:15:00|10249.9|10245.9|10181.1|10177.1|10261.9|10258.5|10177|10174.2|4400
1650478800000|2022-04-20 18:20:00|10181.9|10179.1|10172.1|10169.3|10202|10199.1|10168|10165.2|3460
1650479100000|2022-04-20 18:25:00|10173|10170.2|10211.9|10207.9|10228.9|10225.5|10173|10170.2|5171
1650479400000|2022-04-20 18:30:00|10212|10208|10221.4|10217.4|10229|10225.1|10203|10199.1|1727
1650479700000|2022-04-20 18:35:00|10221.5|10217.5|10235|10231|10241.9|10238.1|10201.9|10199|832
1650480000000|2022-04-20 18:40:00|10234.9|10230.9|10236|10232|10240.9|10238|10226.9|10223.5|361
1650480300000|2022-04-20 18:45:00|10235|10231|10234.9|10232.1|10239|10235.1|10230.9|10227.1|363
1650480600000|2022-04-20 18:50:00|10235|10231|10228.1|10224.1|10236|10233.1|10223.1|10220.1|393
1650480900000|2022-04-20 18:55:00|10227|10224.2|10213.1|10209.1|10227.1|10224.2|10208.6|10205.2|585
1650481200000|2022-04-20 19:00:00|10212|10209.2|10232|10228|10234|10231.1|10212|10208.6|428
1650481500000|2022-04-20 19:05:00|10232.8|10230|10227.8|10225|10237|10234.1|10220.8|10216.9|198
1650481800000|2022-04-20 19:10:00|10228|10224|10251.9|10249.1|10253|10250|10228|10224|289
1650482100000|2022-04-20 19:15:00|10251.8|10249|10262.8|10258.8|10262.8|10259.9|10240.8|10237.4|410
1650482400000|2022-04-20 19:20:00|10263.7|10260.9|10276.9|10272.9|10280.8|10277.9|10262.3|10258.9|782
1650482700000|2022-04-20 19:25:00|10278.8|10274.8|10278.8|10276|10286.8|10282.9|10274.8|10272|600
1650483000000|2022-04-20 19:30:00|10279.9|10275.9|10281.9|10277.9|10287.9|10284.9|10277.8|10273.9|365
1650483300000|2022-04-20 19:35:00|10281.7|10278.9|10289.8|10285.8|10307.8|10304.9|10281.7|10277.8|1227
1650483600000|2022-04-20 19:40:00|10291.6|10287.6|10286.8|10282.8|10295.8|10292.8|10282.7|10279.7|278
1650483900000|2022-04-20 19:45:00|10285.8|10281.8|10273.8|10269.8|10288.8|10285.8|10271.7|10267.9|587
1650484200000|2022-04-20 19:50:00|10273.7|10270.9|10249.8|10247|10276.8|10273.9|10249.7|10245.8|435
1650484500000|2022-04-20 19:55:00|10248.9|10244.9|10246.9|10242.9|10262.9|10259.9|10240.9|10236.9|598
1650484800000|2022-04-20 20:00:00|10246.4|10242.4|10244.9|10240.9|10246.9|10244|10230.8|10227.9|347
1650485100000|2022-04-20 20:05:00|10243.4|10239.4|10241.9|10237.9|10259.9|10256.9|10236.8|10233.9|286
1650485400000|2022-04-20 20:10:00|10240.9|10236.9|10255.8|10251.8|10259.7|10256.9|10240.8|10236.9|187
1650485700000|2022-04-20 20:15:00|10254.7|10251.9|10257.9|10253.9|10261.4|10258|10252.7|10249.4|178
1650486000000|2022-04-20 20:20:00|10258.4|10254.4|10265.8|10263|10266.9|10263|10255.7|10251.9|76
1650486300000|2022-04-20 20:25:00|10266.7|10263.9|10251.9|10247.9|10268.9|10265|10250.8|10247.9|226
1650486600000|2022-04-20 20:30:00|10250.8|10248|10257.8|10253.8|10262.9|10259|10249.8|10245.9|80
1650486900000|2022-04-20 20:35:00|10256.7|10253.9|10256.3|10252.3|10261.2|10257.8|10248.8|10245.9|121
1650487200000|2022-04-20 20:40:00|10256.4|10252.4|10247.9|10243.9|10258.8|10254.9|10240.9|10237.9|133
1650487500000|2022-04-20 20:45:00|10247.8|10243.8|10235.9|10231.9|10250.4|10247|10231.8|10228.9|304
1650487800000|2022-04-20 20:50:00|10233.9|10229.9|10238.9|10234.9|10242.9|10240|10232.8|10228.9|123
1650488100000|2022-04-20 20:55:00|10238.4|10234.4|10239.9|10235.9|10244.4|10240.4|10234.9|10230.9|163
1650492000000|2022-04-20 22:00:00|10250.8|10242.8|10231.8|10227.8|10255.8|10248|10228.4|10223.3|134
1650492300000|2022-04-20 22:05:00|10232.3|10228.3|10245.4|10237.4|10245.4|10242|10232.3|10226.3|56
1650492600000|2022-04-20 22:10:00|10239.8|10237|10245.1|10241.1|10249.6|10243.2|10239.8|10237|29
1650492900000|2022-04-20 22:15:00|10245|10241|10235.5|10231.5|10245|10242.1|10234.9|10231|68
1650493200000|2022-04-20 22:20:00|10236|10232|10214|10210|10236|10232|10213.5|10209.5|137
1650493500000|2022-04-20 22:25:00|10213.5|10209.5|10211.1|10207.1|10227.6|10223.6|10210.6|10206.6|128
1650493800000|2022-04-20 22:30:00|10210.6|10206.6|10208.7|10204.7|10213.8|10209.3|10200.8|10196.8|120
1650494100000|2022-04-20 22:35:00|10207.2|10203.2|10213.2|10209.2|10219.2|10215.3|10207.2|10201.7|57
1650494400000|2022-04-20 22:40:00|10212.3|10208.3|10211.8|10203.8|10214.2|10210.2|10204.3|10200.3|42
1650494700000|2022-04-20 22:45:00|10209.3|10205.3|10210.7|10206.7|10212.1|10208.3|10204.2|10200.2|44
1650495000000|2022-04-20 22:50:00|10210.2|10206.2|10220.6|10216.6|10238|10234|10210.2|10206.2|307
1650495300000|2022-04-20 22:55:00|10221.1|10217.1|10213.1|10209.1|10221.1|10217.1|10212.1|10206.6|39
1650495600000|2022-04-20 23:00:00|10210|10207.2|10222.1|10218.1|10222.1|10219.2|10205|10201.6|64
1650495900000|2022-04-20 23:05:00|10225.6|10217.6|10221.6|10217.6|10225.6|10220.1|10216.9|10213.1|28
1650496200000|2022-04-20 23:10:00|10222.1|10218.1|10222.4|10218.4|10226|10222|10218.2|10213.6|40
1650496500000|2022-04-20 23:15:00|10222.5|10218.5|10224|10220|10224|10220|10215|10210.5|35
1650496800000|2022-04-20 23:20:00|10222.6|10218.6|10223.5|10215.5|10230.5|10226.5|10217.5|10213.5|61
1650497100000|2022-04-20 23:25:00|10222|10218|10221.5|10217.5|10225|10221|10221.5|10217.5|12
1650497400000|2022-04-20 23:30:00|10221|10217|10221.9|10217.9|10224.9|10220.9|10218.9|10215.9|20
1650497700000|2022-04-20 23:35:00|10221.4|10217.4|10221.5|10217.5|10222.6|10218.5|10213|10209|45
1650498000000|2022-04-20 23:40:00|10221|10217|10221.5|10217.5|10222.5|10219.1|10219|10215|8
1650498300000|2022-04-20 23:45:00|10222.8|10220|10227|10223|10230.5|10224.1|10222.8|10219|60
1650498600000|2022-04-20 23:50:00|10227.8|10225|10230.9|10226.9|10232.9|10230|10227.5|10223.5|43
1650498900000|2022-04-20 23:55:00|10231.4|10227.4|10230.3|10226.3|10236.5|10232.5|10230.3|10226.3|49
1650499200000|2022-04-21 00:00:00|10229.9|10225.9|10267|10263|10270.5|10266.5|10225.8|10220.3|491
1650499500000|2022-04-21 00:05:00|10266.6|10262.6|10240.5|10236.5|10267.1|10262.6|10237|10233|211
1650499800000|2022-04-21 00:10:00|10238.4|10235.6|10225.6|10221.6|10240.5|10236.6|10220.5|10217.1|297
1650500100000|2022-04-21 00:15:00|10225.1|10221.1|10205.6|10202.8|10226.1|10222.1|10204.7|10201.2|274
1650500400000|2022-04-21 00:20:00|10206.5|10203.7|10224.2|10220.2|10224.2|10220.2|10197.6|10194.2|296
1650500700000|2022-04-21 00:25:00|10223.7|10219.7|10222.7|10218.7|10225.7|10221.7|10216.7|10213.9|33
1650501000000|2022-04-21 00:30:00|10221.6|10218.8|10225.7|10221.7|10225.7|10221.8|10214.6|10210.7|65
1650501300000|2022-04-21 00:35:00|10228.2|10224.2|10238.7|10234.7|10240.7|10236.7|10227.6|10224.2|159
1650501600000|2022-04-21 00:40:00|10237.3|10233.3|10233.7|10229.7|10238.7|10234.7|10229.7|10225.7|41
1650501900000|2022-04-21 00:45:00|10234.2|10230.2|10247|10243|10253.5|10249.5|10233.2|10229.2|175
1650502200000|2022-04-21 00:50:00|10247.5|10243.5|10258.6|10254.6|10263.6|10259.6|10247.5|10243.5|218
1650502500000|2022-04-21 00:55:00|10257.1|10253.1|10246.6|10242.6|10260.6|10256.6|10240.6|10236.6|186
1650502800000|2022-04-21 01:00:00|10248.1|10244.1|10242.3|10238.3|10249.3|10245.3|10222.7|10218.7|381
1650503100000|2022-04-21 01:05:00|10241.8|10237.8|10257.6|10253.6|10257.6|10253.6|10226.8|10222.8|233
1650503400000|2022-04-21 01:10:00|10258.1|10254.1|10263.1|10259.1|10267.1|10263.1|10249.1|10245.1|253
1650503700000|2022-04-21 01:15:00|10262.7|10258.7|10260.6|10256.6|10265|10261.6|10250.8|10246.8|128
1650504000000|2022-04-21 01:20:00|10260.1|10256.1|10262.7|10258.7|10264.6|10260.6|10244.6|10240.6|141
1650504300000|2022-04-21 01:25:00|10262.6|10258.6|10268.6|10264.6|10280.6|10276.6|10262.6|10258.6|281
1650504600000|2022-04-21 01:30:00|10268.7|10264.7|10280.7|10276.7|10285.1|10281.7|10262.1|10258.1|207
1650504900000|2022-04-21 01:35:00|10281.2|10277.2|10286.2|10282.2|10291.7|10288.7|10278.2|10274.2|302
1650505200000|2022-04-21 01:40:00|10287.7|10283.7|10294.1|10290.1|10299.1|10295.1|10275.7|10271.7|264
1650505500000|2022-04-21 01:45:00|10295.1|10291.1|10309.1|10305.1|10311.6|10307.7|10291.6|10288.1|299
1650505800000|2022-04-21 01:50:00|10309.6|10305.6|10291.1|10287.1|10310.1|10306.1|10290.7|10286.7|305
1650506100000|2022-04-21 01:55:00|10290.2|10286.2|10301.7|10297.7|10302.7|10298.7|10288.1|10283.1|226
1650506400000|2022-04-21 02:00:00|10301.5|10298.7|10312.1|10308.1|10315.6|10311.7|10301.5|10297.7|260
1650506700000|2022-04-21 02:05:00|10312.5|10308.5|10314.6|10310.6|10315.6|10312.7|10309.5|10305.6|148
1650507000000|2022-04-21 02:10:00|10314.1|10310.1|10325|10321|10329.6|10326.6|10314.1|10310.1|379
1650507300000|2022-04-21 02:15:00|10323.5|10320.7|10321.5|10318.7|10328.6|10324.7|10316.5|10313.1|229
1650507600000|2022-04-21 02:20:00|10320.5|10317.7|10317.1|10313.1|10322.5|10318.7|10303.6|10299.6|478
1650507900000|2022-04-21 02:25:00|10316.6|10312.6|10323.5|10319.5|10324.5|10321.5|10307.4|10304.5|255
1650508200000|2022-04-21 02:30:00|10322.5|10318.5|10327|10323|10328.5|10324.6|10309.4|10306.5|622
1650508500000|2022-04-21 02:35:00|10326.9|10322.9|10332.4|10328.4|10342.3|10338.3|10317.5|10313.5|545
1650508800000|2022-04-21 02:40:00|10332.8|10328.8|10333.4|10329.4|10336.4|10333.4|10327.3|10324.4|575
1650509100000|2022-04-21 02:45:00|10332.5|10328.5|10327.3|10324.5|10339.9|10336.5|10325.4|10321.4|248
1650509400000|2022-04-21 02:50:00|10327.4|10323.4|10308.4|10304.4|10330.4|10326.5|10307.3|10303.4|745
1650509700000|2022-04-21 02:55:00|10308.3|10305.5|10307.4|10303.4|10315.4|10312.4|10300.9|10296.9|204
1650510000000|2022-04-21 03:00:00|10306.3|10303.5|10304.2|10301.4|10308.4|10304.4|10294.3|10291.4|346
1650510300000|2022-04-21 03:05:00|10304.3|10301.5|10317.3|10313.3|10322.3|10318.3|10302.9|10298.9|149
1650510600000|2022-04-21 03:10:00|10316.2|10313.4|10323.2|10319.2|10329.5|10326.3|10314.8|10310.8|385
1650510900000|2022-04-21 03:15:00|10323.3|10319.3|10327.2|10323.2|10327.2|10324.3|10317.1|10313.2|498
1650511200000|2022-04-21 03:20:00|10326.2|10322.2|10321.2|10317.2|10326.2|10322.3|10319.1|10315.2|62
1650511500000|2022-04-21 03:25:00|10320.8|10316.8|10309.2|10305.2|10321.2|10317.2|10306.2|10302.2|187
1650511800000|2022-04-21 03:30:00|10309.1|10305.1|10306.3|10302.3|10313.3|10309.3|10303.1|10299.3|327
1650512100000|2022-04-21 03:35:00|10306.8|10302.8|10303.3|10299.3|10310.7|10306.7|10302.2|10299.2|265
1650512400000|2022-04-21 03:40:00|10302.3|10298.3|10306.2|10303.4|10309.3|10306.4|10301.2|10297.8|301
1650512700000|2022-04-21 03:45:00|10306.3|10302.3|10305.2|10301.2|10310.8|10307.4|10304.2|10300.2|337
1650513000000|2022-04-21 03:50:00|10304.2|10301.4|10296.7|10292.7|10306.2|10303.3|10291.7|10287.7|261
1650513300000|2022-04-21 03:55:00|10297.2|10293.2|10299.2|10295.2|10306.2|10303.3|10293.2|10289.2|334
1650513600000|2022-04-21 04:00:00|10299.7|10295.7|10297.6|10293.6|10305.2|10302.3|10297.1|10293.6|434
1650513900000|2022-04-21 04:05:00|10298|10295.2|10301.1|10297.1|10301.1|10298.2|10296|10293.1|233
1650514200000|2022-04-21 04:10:00|10303|10299|10304.6|10300.6|10304.7|10300.7|10297.1|10294.1|86
1650514500000|2022-04-21 04:15:00|10303.1|10300.3|10304.1|10300.1|10307.6|10302.2|10303|10299.1|37
1650514800000|2022-04-21 04:20:00|10304|10301.2|10298.1|10294.1|10304.6|10301.2|10297.5|10294.1|45
1650515100000|2022-04-21 04:25:00|10298|10295.2|10303.6|10299.6|10305.1|10302.1|10297.1|10293.1|315
1650515400000|2022-04-21 04:30:00|10303.1|10299.1|10300.1|10296.1|10305.1|10301.2|10298|10295.1|222
1650515700000|2022-04-21 04:35:00|10300.6|10296.6|10296.1|10292.1|10304.1|10300.2|10295.9|10292.1|62
1650516000000|2022-04-21 04:40:00|10295|10292.2|10296.1|10292.1|10300.1|10296.7|10295|10291.6|189
1650516300000|2022-04-21 04:45:00|10295.9|10293.1|10301|10297|10302|10298.1|10295|10291.6|299
1650516600000|2022-04-21 04:50:00|10300.9|10298.1|10301.1|10297.1|10308.5|10305.2|10299.9|10296.1|409
1650516900000|2022-04-21 04:55:00|10300.9|10298.1|10298.5|10294.5|10301.1|10298.2|10294.9|10292|36
1650517200000|2022-04-21 05:00:00|10299|10295|10297.5|10293.5|10299|10295|10291.9|10288.1|97
1650517500000|2022-04-21 05:05:00|10298|10294|10299.9|10297.1|10304|10301|10295.9|10293|62
1650517800000|2022-04-21 05:10:00|10301|10297|10315.4|10311.4|10317.9|10313.9|10296.9|10294|134
1650518100000|2022-04-21 05:15:00|10315.9|10311.9|10332.4|10328.4|10332.9|10329.9|10313.9|10309.9|221
1650518400000|2022-04-21 05:20:00|10330.8|10328|10327.8|10323.8|10332.4|10328.4|10324.8|10319.4|116
1650518700000|2022-04-21 05:25:00|10327.3|10323.3|10324|10320|10329.8|10325.9|10321|10317|395
1650519000000|2022-04-21 05:30:00|10323.9|10321.1|10319|10315|10330.5|10326.5|10318.9|10315|291
1650519300000|2022-04-21 05:35:00|10318.9|10316.1|10295|10291|10320|10317.1|10295|10291|303
1650519600000|2022-04-21 05:40:00|10294.8|10292|10308|10304|10309|10305.1|10294.8|10291|221
1650519900000|2022-04-21 05:45:00|10306.9|10304.1|10315.8|10313|10316.8|10313|10299.9|10296.4|296
1650520200000|2022-04-21 05:50:00|10316.8|10314|10341.3|10337.3|10343.9|10341|10316.4|10312.4|452
1650520500000|2022-04-21 05:55:00|10340.8|10336.8|10355.4|10351.4|10360.3|10355.2|10339.7|10335.8|334
1650520800000|2022-04-21 06:00:00|10355.9|10351.9|10363.3|10359.3|10370.7|10366.7|10355.4|10351.4|588
1650521100000|2022-04-21 06:05:00|10362.8|10358.8|10354.8|10350.8|10366.9|10363|10352.7|10349.3|457
1650521400000|2022-04-21 06:10:00|10353.8|10349.8|10364.8|10360.8|10367.8|10364|10346.4|10342.4|380
1650521700000|2022-04-21 06:15:00|10363.4|10359.4|10356.8|10352.8|10374.8|10370.9|10355.7|10351.8|583
1650522000000|2022-04-21 06:20:00|10356.7|10353.9|10341.8|10337.8|10356.9|10353.9|10340.7|10337.8|287
1650522300000|2022-04-21 06:25:00|10342.7|10339.9|10336.9|10332.9|10343.8|10339.9|10330.8|10327.4|274
1650522600000|2022-04-21 06:30:00|10337.4|10333.4|10338.9|10334.9|10350.8|10346.9|10333.8|10330.8|794
1650522900000|2022-04-21 06:35:00|10337.9|10333.9|10353.8|10349.8|10354.9|10350.9|10334.8|10330.9|267
1650523200000|2022-04-21 06:40:00|10354.8|10350.8|10354.8|10350.8|10362.7|10358.7|10343.8|10339.9|229
1650523500000|2022-04-21 06:45:00|10355.7|10352.9|10340.9|10336.9|10361.8|10357.9|10337.9|10333.9|324
1650523800000|2022-04-21 06:50:00|10339.9|10335.9|10349.8|10345.8|10355.8|10351.8|10333.9|10330.9|224
1650524100000|2022-04-21 06:55:00|10349.7|10346.9|10354.9|10350.9|10356.9|10353|10336.7|10333.8|231
1650524400000|2022-04-21 07:00:00|10353.9|10349.9|10344.8|10342|10353.9|10349.9|10328.9|10324.9|324
1650524700000|2022-04-21 07:05:00|10345.9|10341.9|10350.8|10346.8|10356.8|10352.8|10336.9|10332.9|231
1650525000000|2022-04-21 07:10:00|10348.7|10345.9|10326.8|10322.8|10350.8|10346.8|10324.7|10320.9|325
1650525300000|2022-04-21 07:15:00|10325.7|10322.9|10357.7|10353.7|10361.7|10357.8|10322.8|10318.9|475
1650525600000|2022-04-21 07:20:00|10356.7|10352.7|10365|10361|10370.5|10367.1|10353.6|10350.7|500
1650525900000|2022-04-21 07:25:00|10364.5|10360.5|10395.5|10391.5|10404.5|10401.6|10364.4|10360.5|1544
1650526200000|2022-04-21 07:30:00|10394|10390|10373.5|10369.5|10400|10396|10366.5|10362.6|780
1650526500000|2022-04-21 07:35:00|10374|10370|10393.9|10389.9|10402.4|10398.4|10374|10370|455
1650526800000|2022-04-21 07:40:00|10394.4|10390.4|10414.1|10410.1|10427.6|10423.2|10387|10383|1388
1650527100000|2022-04-21 07:45:00|10414.6|10410.6|10396.1|10392.1|10415.1|10411.1|10391.2|10387.2|577
1650527400000|2022-04-21 07:50:00|10395.6|10391.6|10386|10382|10399.1|10395.2|10380|10376.1|484
1650527700000|2022-04-21 07:55:00|10386.5|10382.5|10397.1|10393.1|10409.1|10405.1|10383.1|10379.1|527
1650528000000|2022-04-21 08:00:00|10398|10394|10394.6|10390.6|10406.1|10402.1|10379|10375.2|508
1650528300000|2022-04-21 08:05:00|10395.1|10391.1|10382.7|10378.7|10404.1|10400.1|10371.2|10367.3|774
1650528600000|2022-04-21 08:10:00|10382.2|10378.2|10376.2|10372.2|10392.6|10388.6|10372|10368.1|323
1650528900000|2022-04-21 08:15:00|10377.9|10375.1|10381.1|10377.1|10388.6|10384.6|10360.2|10356.8|493
1650529200000|2022-04-21 08:20:00|10382|10378|10383.5|10379.5|10397.3|10393.3|10372.1|10368.1|437
1650529500000|2022-04-21 08:25:00|10383.9|10379.9|10358.1|10354.1|10389|10385.1|10349.2|10345.8|824
1650529800000|2022-04-21 08:30:00|10355.6|10351.6|10294.3|10290.3|10366.2|10362.3|10278.3|10275.3|2252
1650530100000|2022-04-21 08:35:00|10295.1|10292.3|10325.5|10321.5|10326.9|10322.9|10295.1|10291.3|925
1650530400000|2022-04-21 08:40:00|10324.6|10320.6|10320|10316|10338.4|10334.5|10317.6|10313.6|733
1650530700000|2022-04-21 08:45:00|10319.5|10315.5|10328.4|10325.6|10332.5|10328.6|10316.4|10312.5|518
1650531000000|2022-04-21 08:50:00|10327.4|10324.6|10315.6|10311.6|10327.5|10324.6|10297.6|10294.2|534
1650531300000|2022-04-21 08:55:00|10314.7|10310.7|10322.7|10318.7|10329.6|10325.6|10303.7|10300.6|687
1650531600000|2022-04-21 09:00:00|10323.6|10320.8|10310.2|10306.2|10328|10324.7|10306.5|10302.6|535
1650531900000|2022-04-21 09:05:00|10309.7|10305.7|10301.7|10297.7|10327.6|10323.7|10299.6|10296.7|415
1650532200000|2022-04-21 09:10:00|10299.7|10296.9|10289.7|10286.9|10312.7|10308.8|10288.7|10284.8|617
1650532500000|2022-04-21 09:15:00|10289.9|10285.9|10292.8|10288.8|10320.6|10316.6|10285.7|10281.9|627
1650532800000|2022-04-21 09:20:00|10291.3|10287.3|10297.6|10293.6|10300.7|10296.7|10272.8|10268.8|622
1650533100000|2022-04-21 09:25:00|10298.6|10294.6|10314.5|10311.7|10321.2|10317.2|10293.5|10289.6|548
1650533400000|2022-04-21 09:30:00|10316.6|10312.6|10317.2|10313.2|10326.5|10323.1|10310.6|10307.7|372
1650533700000|2022-04-21 09:35:00|10316.7|10312.7|10326.5|10323.7|10337.1|10333.7|10314.7|10310.7|452
1650534000000|2022-04-21 09:40:00|10327.6|10323.6|10340.2|10336.2|10343.5|10338|10322.7|10319.3|427
1650534300000|2022-04-21 09:45:00|10339.7|10335.7|10328.7|10324.7|10352.6|10348.6|10326.6|10323.7|526
1650534600000|2022-04-21 09:50:00|10329.1|10325.1|10325.7|10321.7|10337.7|10334.8|10324.6|10321.7|233
1650534900000|2022-04-21 09:55:00|10323.9|10319.9|10312.7|10308.7|10329.7|10325.7|10312.6|10308.7|556
1650535200000|2022-04-21 10:00:00|10311.6|10308.8|10278|10274|10314.7|10310.8|10265.9|10263.1|841
1650535500000|2022-04-21 10:05:00|10277.1|10273.1|10278.8|10276|10292.8|10288.9|10269|10265|727
1650535800000|2022-04-21 10:10:00|10279.8|10275.8|10291.5|10287.5|10301.3|10297.9|10278.8|10275.8|679
1650536100000|2022-04-21 10:15:00|10290|10286|10321.5|10317.5|10323.9|10319.9|10277.4|10273.5|747
1650536400000|2022-04-21 10:20:00|10321.4|10318.6|10329.5|10325.5|10329.5|10326.1|10314.4|10310.5|529
1650536700000|2022-04-21 10:25:00|10328.4|10325.6|10306.5|10302.5|10333.4|10329.6|10304|10300.6|649
1650537000000|2022-04-21 10:30:00|10307|10303|10300.5|10296.5|10310.5|10306.6|10296.5|10292.5|347
1650537300000|2022-04-21 10:35:00|10301.5|10297.5|10306.5|10302.5|10311|10307.6|10291.4|10288.5|329
1650537600000|2022-04-21 10:40:00|10305.4|10302.6|10307.3|10304.5|10308.4|10304.5|10285.4|10282.5|383
1650537900000|2022-04-21 10:45:00|10305.5|10303.3|10305.4|10301.4|10307.3|10303.3|10296.3|10292.4|214
1650538200000|2022-04-21 10:50:00|10306.3|10302.3|10301.1|10297.1|10307.7|10303.7|10290.4|10286.4|379
1650538500000|2022-04-21 10:55:00|10301.2|10297.2|10289.4|10285.4|10304.2|10301.3|10286.3|10283.3|306
1650538800000|2022-04-21 11:00:00|10288.9|10284.9|10290.4|10286.4|10300.4|10296.5|10281.4|10278|403
1650539100000|2022-04-21 11:05:00|10288.5|10284.5|10281.3|10278.5|10289.9|10285.9|10269.4|10266.5|469
1650539400000|2022-04-21 11:10:00|10281.4|10277.4|10288.4|10285.6|10291|10287.6|10277.5|10274.2|265
1650539700000|2022-04-21 11:15:00|10287.6|10283.6|10308.5|10304.5|10316.4|10312.5|10285.4|10282.5|623
1650540000000|2022-04-21 11:20:00|10308.4|10305.6|10307.6|10303.6|10321.1|10318.2|10298.1|10294.2|757
1650540300000|2022-04-21 11:25:00|10307.2|10303.2|10322.1|10318.1|10331.1|10327.2|10306.5|10303.1|322
1650540600000|2022-04-21 11:30:00|10323.1|10319.1|10314|10311.2|10330.1|10327.2|10302.7|10298.7|459
1650540900000|2022-04-21 11:35:00|10314.2|10310.2|10295.2|10291.2|10314.2|10310.3|10292.1|10289.2|340
1650541200000|2022-04-21 11:40:00|10296|10293.2|10305.2|10301.2|10309.1|10305.3|10291.1|10287.2|296
1650541500000|2022-04-21 11:45:00|10306.1|10302.1|10299.2|10295.2|10307.1|10303.2|10288.1|10284.2|398
1650541800000|2022-04-21 11:50:00|10298.1|10295.3|10309.1|10305.1|10312.6|10308.6|10291.1|10287.2|804
1650542100000|2022-04-21 11:55:00|10308|10305.2|10305.1|10301.1|10314.1|10311.2|10300|10297.1|317
1650542400000|2022-04-21 12:00:00|10304.1|10300.1|10311.9|10309.1|10317|10313.2|10295.1|10292.1|761
1650542700000|2022-04-21 12:05:00|10312|10308|10320|10316|10320|10317.1|10302.9|10299.1|537
1650543000000|2022-04-21 12:10:00|10319|10315|10317|10313|10320|10317.1|10297.1|10293.1|562
1650543300000|2022-04-21 12:15:00|10315.9|10313.1|10325.8|10321.8|10329.8|10326|10305.9|10302|700
1650543600000|2022-04-21 12:20:00|10324.7|10321.9|10304.8|10302|10326.9|10324|10303.9|10299.9|528
1650543900000|2022-04-21 12:25:00|10303.9|10301.1|10296.1|10292.1|10311|10307|10282.1|10278.1|1088
1650544200000|2022-04-21 12:30:00|10297.1|10293.1|10301.1|10298.3|10310.2|10307.2|10296|10292.2|458
1650544500000|2022-04-21 12:35:00|10301|10298.2|10314.9|10312.1|10325.4|10322|10301|10298.1|764
1650544800000|2022-04-21 12:40:00|10316|10312|10292.1|10288.1|10318|10315|10290|10286.1|821
1650545100000|2022-04-21 12:45:00|10290.9|10288|10287|10283|10294.5|10291.1|10281.9|10278|541
1650545400000|2022-04-21 12:50:00|10288|10284|10234.9|10230.9|10291|10287.6|10224.4|10220.5|3217
1650545700000|2022-04-21 12:55:00|10235.4|10231.4|10233.3|10229.3|10242.3|10239.3|10223.4|10220.4|1632
1650546000000|2022-04-21 13:00:00|10234.1|10231.3|10324.9|10320.9|10329|10326|10217.2|10213.2|5235
1650546300000|2022-04-21 13:05:00|10326.7|10323.9|10363.8|10359.8|10368.8|10365.9|10326.7|10323.9|3173
1650546600000|2022-04-21 13:10:00|10362.7|10359.9|10370.7|10366.7|10378.8|10374.9|10353.8|10350.8|2241
1650546900000|2022-04-21 13:15:00|10370.8|10366.8|10394.5|10391.7|10400.6|10396.7|10364.6|10360.7|4272
1650547200000|2022-04-21 13:20:00|10394.6|10390.6|10386.5|10383.7|10405.9|10402.5|10382.7|10379.7|4156
1650547500000|2022-04-21 13:25:00|10386.6|10382.6|10385.4|10382.6|10394.5|10391.6|10379.4|10375.6|1811
1650547800000|2022-04-21 13:30:00|10386.5|10382.5|10412.3|10409.5|10420.5|10417.6|10383.5|10380.1|3982
1650548100000|2022-04-21 13:35:00|10412.4|10408.4|10390.4|10387.6|10428.9|10425.5|10390.4|10387.4|2558
1650548400000|2022-04-21 13:40:00|10390.3|10387.5|10366.3|10362.3|10399.4|10395.5|10356.3|10352.4|2683
1650548700000|2022-04-21 13:45:00|10365.2|10362.4|10387.4|10383.4|10391.2|10388.4|10353.2|10350.3|1890
1650549000000|2022-04-21 13:50:00|10386.3|10383.5|10410.3|10406.3|10411.3|10407.4|10377.3|10374.5|1898
1650549300000|2022-04-21 13:55:00|10409.3|10405.3|10465.4|10461.4|10469.2|10466.4|10409.3|10405.3|4392
1650549600000|2022-04-21 14:00:00|10466.2|10463.4|10446.1|10443.3|10473.1|10470|10445|10442.2|3086
1650549900000|2022-04-21 14:05:00|10447.1|10443.1|10437.2|10433.2|10465|10462.1|10431.2|10428.4|2181
1650550200000|2022-04-21 14:10:00|10436.3|10432.3|10466|10463.2|10466|10463.2|10435.1|10432.2|1645
1650550500000|2022-04-21 14:15:00|10466.9|10464.1|10513.7|10509.7|10516.7|10513.8|10466.9|10463.1|4111
1650550800000|2022-04-21 14:20:00|10512.7|10509.9|10515.9|10511.9|10535.2|10531.8|10500.9|10498|3341
1650551100000|2022-04-21 14:25:00|10514.9|10512.1|10525.9|10521.9|10532.9|10529|10502.9|10500|1567
1650551400000|2022-04-21 14:30:00|10524|10521.2|10483.3|10479.3|10524.9|10522.1|10480.3|10477.3|2298
1650551700000|2022-04-21 14:35:00|10482.1|10478.4|10480.2|10476.2|10491.3|10488.4|10465.3|10462.4|2349
1650552000000|2022-04-21 14:40:00|10479.1|10476.3|10458.1|10454.1|10485.2|10482.2|10448|10445|2559
1650552300000|2022-04-21 14:45:00|10457|10454.2|10428.2|10425.4|10458.1|10454.2|10410.3|10407.4|3121
1650552600000|2022-04-21 14:50:00|10428.3|10424.3|10417.1|10414.3|10434.3|10431.3|10389.5|10386.7|2689
1650552900000|2022-04-21 14:55:00|10418.2|10414.2|10369.3|10366.5|10418.2|10415.3|10367.2|10363.8|2784
1650553200000|2022-04-21 15:00:00|10370.3|10367.5|10394.2|10390.2|10406.3|10402.3|10366.8|10363.4|2651
1650553500000|2022-04-21 15:05:00|10394.1|10391.3|10399|10396.2|10403.2|10400.2|10379.3|10376.3|2140
1650553800000|2022-04-21 15:10:00|10398|10395.2|10338.5|10335.7|10398.1|10395.3|10331.5|10328.5|3517
1650554100000|2022-04-21 15:15:00|10338.6|10334.6|10342.4|10338.4|10353.4|10349.7|10322.9|10319.5|2291
1650554400000|2022-04-21 15:20:00|10342.5|10338.5|10341.3|10338.5|10350.4|10347.5|10324.4|10321.5|1935
1650554700000|2022-04-21 15:25:00|10341.4|10337.4|10374.2|10370.2|10394.1|10390.3|10327.4|10324.4|4298
1650555000000|2022-04-21 15:30:00|10373.3|10369.3|10359.2|10355.2|10384.1|10380.2|10339.1|10336.2|2009
1650555300000|2022-04-21 15:35:00|10358.2|10354.2|10350.3|10346.3|10378.2|10374.3|10345.2|10341.3|1343
1650555600000|2022-04-21 15:40:00|10350.2|10347.4|10352.4|10348.4|10359.4|10356|10331.3|10328.3|1230
1650555900000|2022-04-21 15:45:00|10352.3|10349.5|10396.1|10392.1|10400|10397.1|10341.3|10337.4|1547
1650556200000|2022-04-21 15:50:00|10395|10392.2|10417|10413|10420.1|10417|10384.2|10381.3|1798
1650556500000|2022-04-21 15:55:00|10415.1|10412.3|10417.1|10413.1|10432|10428.1|10409.1|10405.2|1408
1650556800000|2022-04-21 16:00:00|10416.1|10413.3|10450.6|10447.8|10451.9|10449|10416|10413.1|1994
1650557100000|2022-04-21 16:05:00|10451.6|10448.8|10447.6|10444.8|10452.7|10449.3|10430.7|10427.9|1372
1650557400000|2022-04-21 16:10:00|10448.7|10444.7|10426.9|10424.1|10457.6|10453.8|10420.8|10417|1572
1650557700000|2022-04-21 16:15:00|10427.8|10425|10404.9|10402.1|10432.9|10429|10399.9|10396|1335
1650558000000|2022-04-21 16:20:00|10406|10402|10403.9|10399.9|10408|10405.1|10383.9|10380.1|1174
1650558300000|2022-04-21 16:25:00|10404.6|10401.8|10379|10375|10409.8|10407|10376.9|10374|1098
1650558600000|2022-04-21 16:30:00|10377.9|10375.1|10367|10363|10382|10379.1|10351.7|10347.7|1394
1650558900000|2022-04-21 16:35:00|10367.9|10363.9|10343.2|10340.4|10374|10370.1|10335.2|10331.3|1463
1650559200000|2022-04-21 16:40:00|10344.3|10340.3|10353.1|10350.3|10358.2|10355.3|10337.2|10334.3|1125
1650559500000|2022-04-21 16:45:00|10354.1|10351.3|10291.5|10287.5|10356.2|10353.3|10274.5|10271.4|2984
1650559800000|2022-04-21 16:50:00|10290.4|10287.6|10282.3|10278.3|10290.4|10287.6|10257.5|10253.6|2759
1650560100000|2022-04-21 16:55:00|10281.4|10277.4|10284.1|10281.3|10295.2|10292.3|10277.3|10273.4|1166
1650560400000|2022-04-21 17:00:00|10285.2|10282.4|10285.2|10281.2|10306.1|10302.7|10280.1|10276.2|1308
1650560700000|2022-04-21 17:05:00|10284.2|10280.2|10319.1|10315.1|10324|10320.1|10282.1|10278.2|1756
1650561000000|2022-04-21 17:10:00|10318|10315.2|10347|10343|10348|10345|10318|10314.1|1336
1650561300000|2022-04-21 17:15:00|10345.9|10343.1|10341|10338.2|10351|10348.1|10323.1|10320.2|1329
1650561600000|2022-04-21 17:20:00|10342.1|10338.1|10346|10342|10361.9|10359|10328|10324.1|1595
1650561900000|2022-04-21 17:25:00|10342.9|10340.1|10323|10319|10344|10341.1|10291.9|10288|1677
1650562200000|2022-04-21 17:30:00|10322|10319.2|10337.1|10333.1|10354.9|10351|10322|10318|1375
1650562500000|2022-04-21 17:35:00|10337|10334.2|10273.5|10270.7|10338.1|10334.7|10250.6|10246.7|3100
1650562800000|2022-04-21 17:40:00|10273.6|10269.6|10275.7|10271.7|10287.6|10283.6|10261.7|10257.7|1074
1650563100000|2022-04-21 17:45:00|10276.3|10272.3|10282.5|10279.7|10290.3|10287.5|10259.7|10255.7|1163
1650563400000|2022-04-21 17:50:00|10282.7|10278.7|10282.6|10278.6|10286.6|10282.7|10263.6|10259.7|1434
1650563700000|2022-04-21 17:55:00|10284|10280|10290.7|10286.7|10300.4|10296.6|10268.1|10264.6|1295
1650564000000|2022-04-21 18:00:00|10289.6|10285.6|10301.5|10297.5|10309.6|10306.6|10283.5|10279.6|1341
1650564300000|2022-04-21 18:05:00|10300.4|10296.4|10256.1|10252.1|10300.4|10296.4|10219.7|10216.7|3420
1650564600000|2022-04-21 18:10:00|10256.5|10252.5|10233.7|10229.7|10275.5|10271.6|10228.6|10224.7|2190
1650564900000|2022-04-21 18:15:00|10232.6|10229.8|10284.4|10280.4|10298.8|10295.5|10218.1|10214.7|2880
1650565200000|2022-04-21 18:20:00|10284.3|10281.5|10314.1|10310.1|10328.2|10324.3|10271.2|10267.3|2419
1650565500000|2022-04-21 18:25:00|10314.2|10310.2|10381.4|10378.6|10393.4|10390.5|10314.2|10310.2|6312
1650565800000|2022-04-21 18:30:00|10382.3|10379.5|10393.2|10390.4|10426.2|10423.2|10375.4|10371.5|3235
1650566100000|2022-04-21 18:35:00|10393.1|10390.3|10390.2|10386.2|10411.2|10408.3|10385.9|10382.2|1226
1650566400000|2022-04-21 18:40:00|10391.2|10387.2|10395.1|10391.1|10400.2|10396.3|10384.1|10381.2|778
1650566700000|2022-04-21 18:45:00|10395|10392.2|10385.1|10381.1|10399.1|10395.2|10376.4|10372.4|575
1650567000000|2022-04-21 18:50:00|10384.1|10380.1|10392|10388|10392.8|10390|10376|10372.1|835
1650567300000|2022-04-21 18:55:00|10392.5|10388.5|10378.1|10374.1|10392.5|10388.5|10375|10372.1|310
1650567600000|2022-04-21 19:00:00|10377.2|10373.2|10359.1|10356.3|10379.1|10375.2|10353.2|10349.4|1235
1650567900000|2022-04-21 19:05:00|10359.3|10355.3|10347.3|10343.3|10365.2|10361.3|10344.2|10341.4|543
1650568200000|2022-04-21 19:10:00|10347.2|10343.2|10323.4|10320.6|10352.2|10348.4|10315.6|10311.6|1042
1650568500000|2022-04-21 19:15:00|10324.4|10321.6|10312.5|10308.5|10332.5|10328.5|10307.5|10304.1|790
1650568800000|2022-04-21 19:20:00|10311.5|10307.5|10313.4|10309.4|10322.4|10318.6|10305.5|10302.6|399
1650569100000|2022-04-21 19:25:00|10314.4|10311.6|10338.3|10334.3|10341.3|10337.4|10314.4|10311.4|561
1650569400000|2022-04-21 19:30:00|10339.3|10335.3|10340.3|10337.5|10349.8|10345.9|10338.2|10335.3|339
1650569700000|2022-04-21 19:35:00|10341.2|10338.4|10337.2|10334.4|10342.3|10338.5|10328.3|10325|297
1650570000000|2022-04-21 19:40:00|10338.1|10335.3|10331.4|10327.4|10340.4|10337.4|10330.3|10326.4|260
1650570300000|2022-04-21 19:45:00|10331.3|10327.3|10347.1|10344.3|10350.2|10346.4|10331.3|10327.3|418
1650570600000|2022-04-21 19:50:00|10348|10345.2|10360.3|10356.3|10368.2|10365.2|10348|10345.2|544
1650570900000|2022-04-21 19:55:00|10359.2|10356.4|10366.7|10362.7|10369.2|10366.3|10356.2|10353.2|390
1650571200000|2022-04-21 20:00:00|10367.1|10363.1|10371|10368.2|10373.1|10369.2|10364|10360.7|504
1650571500000|2022-04-21 20:05:00|10372|10368|10387.9|10383.9|10387.9|10385|10372|10368|410
1650571800000|2022-04-21 20:10:00|10387.8|10385|10403.9|10399.9|10404.9|10401|10383|10380|442
1650572100000|2022-04-21 20:15:00|10402.8|10400|10395.9|10391.9|10404.8|10401|10394.8|10391|373
1650572400000|2022-04-21 20:20:00|10395.8|10391.8|10400.8|10398|10400.9|10398|10393.9|10390.9|145
1650572700000|2022-04-21 20:25:00|10399.6|10395.6|10406.7|10403.9|10406.7|10403.9|10394.8|10391.9|321
1650573000000|2022-04-21 20:30:00|10407.8|10403.8|10409.9|10405.9|10411.8|10407.8|10404.7|10400.8|126
1650573300000|2022-04-21 20:35:00|10408.9|10406.1|10411.9|10407.9|10416.9|10413|10403.8|10400.9|332
1650573600000|2022-04-21 20:40:00|10410.9|10408.1|10411|10407|10414|10410.1|10406.9|10403|216
1650573900000|2022-04-21 20:45:00|10409.9|10407.1|10405.2|10401.2|10411|10407.2|10395.1|10392.2|351
1650574200000|2022-04-21 20:50:00|10404.2|10400.2|10399.2|10395.2|10405.2|10401.3|10388.1|10384.2|463
1650574500000|2022-04-21 20:55:00|10398.8|10394.8|10397.8|10393.8|10401.7|10397.7|10390.1|10386.2|408
1650578400000|2022-04-21 22:00:00|10385.3|10381.3|10394.7|10390.7|10407.3|10402.8|10380.7|10375.8|202
1650578700000|2022-04-21 22:05:00|10395.2|10391.2|10385.7|10381.7|10395.3|10391.3|10382.8|10378.8|78
1650579000000|2022-04-21 22:10:00|10384.7|10380.7|10367.7|10363.7|10385.3|10380.7|10367.6|10360.8|94
1650579300000|2022-04-21 22:15:00|10368.2|10364.2|10363.3|10355.3|10374.6|10370.6|10355.7|10352.3|104
1650579600000|2022-04-21 22:20:00|10362.2|10358.2|10369.7|10365.7|10369.7|10365.7|10361.3|10356.8|35
1650579900000|2022-04-21 22:25:00|10370.2|10366.2|10356.3|10352.3|10375.2|10368.2|10355.8|10351.8|45
1650580200000|2022-04-21 22:30:00|10355.8|10351.8|10367.7|10363.7|10370.3|10366.3|10351.7|10346.3|56
1650580500000|2022-04-21 22:35:00|10369.3|10361.3|10363.7|10359.7|10370.7|10366.7|10362.7|10358.7|26
1650580800000|2022-04-21 22:40:00|10363.2|10359.2|10372.6|10368.6|10386.1|10378.1|10350.7|10346.7|116
1650581100000|2022-04-21 22:45:00|10371.7|10367.7|10376.6|10372.6|10382.6|10376.7|10371.2|10365.1|99
1650581400000|2022-04-21 22:50:00|10376.5|10372.5|10359.2|10355.2|10381.5|10377.6|10355.2|10351.2|95
1650581700000|2022-04-21 22:55:00|10359.6|10355.6|10352.3|10348.3|10361.2|10357.2|10344.6|10339.2|74
1650582000000|2022-04-21 23:00:00|10349.9|10345.9|10345.7|10341.7|10349.9|10345.9|10338.3|10331.4|132
1650582300000|2022-04-21 23:05:00|10345.6|10342.8|10362.7|10358.7|10362.8|10358.8|10344.6|10340.7|65
1650582600000|2022-04-21 23:10:00|10365.2|10357.2|10339.6|10336.8|10365.2|10358.7|10337.8|10334.3|67
1650582900000|2022-04-21 23:15:00|10339.7|10335.7|10335.8|10331.8|10340.7|10336.9|10330.8|10327.3|128
1650583200000|2022-04-21 23:20:00|10333.7|10330.9|10335.8|10331.8|10337.3|10332.8|10330.7|10326.8|61
1650583500000|2022-04-21 23:25:00|10335.3|10331.3|10343.8|10339.8|10352.7|10348.7|10329.7|10325.3|131
1650583800000|2022-04-21 23:30:00|10343.7|10339.7|10342.3|10338.3|10351.2|10346.7|10342.3|10337.3|35
1650584100000|2022-04-21 23:35:00|10343.4|10335.4|10346.8|10338.8|10348.3|10341.8|10334.8|10330.3|35
1650584400000|2022-04-21 23:40:00|10347.3|10339.3|10349.3|10345.3|10351.2|10346.3|10339.8|10335.8|43
1650584700000|2022-04-21 23:45:00|10349.8|10345.8|10360.3|10356.3|10360.3|10356.3|10349.8|10344.3|51
1650585000000|2022-04-21 23:50:00|10360.2|10356.2|10350.8|10346.8|10360.8|10356.2|10348.7|10345.9|17
1650585300000|2022-04-21 23:55:00|10348.9|10346.1|10356.2|10352.2|10359.7|10356.9|10347.3|10343.2|43
1650585600000|2022-04-22 00:00:00|10355.8|10351.8|10396.2|10392.2|10409.8|10405.8|10355.8|10349.8|653
1650585900000|2022-04-22 00:05:00|10395.8|10391.8|10401.8|10397.8|10415.2|10410.2|10392.3|10388.3|226
1650586200000|2022-04-22 00:10:00|10400|10396|10388.3|10384.3|10401.8|10397.8|10375.8|10371.8|220
1650586500000|2022-04-22 00:15:00|10387.9|10383.9|10382.3|10378.3|10387.9|10383.9|10378.8|10374.9|51
1650586800000|2022-04-22 00:20:00|10381.8|10377.8|10375.9|10371.9|10381.8|10377.9|10369.9|10365.9|101
1650587100000|2022-04-22 00:25:00|10375.8|10371.8|10386.3|10382.3|10397.8|10393.8|10369.9|10365.9|182
1650587400000|2022-04-22 00:30:00|10386.7|10382.7|10380.8|10376.8|10387.7|10384.8|10377.8|10373.8|67
1650587700000|2022-04-22 00:35:00|10380.3|10376.3|10387.8|10383.8|10387.8|10383.8|10375.3|10371.3|58
1650588000000|2022-04-22 00:40:00|10387.6|10384.8|10385.8|10381.8|10393.3|10389.3|10385.3|10381.3|72
1650588300000|2022-04-22 00:45:00|10385.6|10382.8|10379.8|10375.8|10387.8|10383.8|10375.3|10371.3|51
1650588600000|2022-04-22 00:50:00|10380.2|10376.2|10370.2|10366.2|10380.2|10376.2|10365.7|10361.7|126
1650588900000|2022-04-22 00:55:00|10369.8|10365.8|10375.7|10371.7|10377.7|10373.7|10369.7|10365.7|45
1650589200000|2022-04-22 01:00:00|10376.2|10372.2|10352.7|10348.7|10377.6|10373.6|10348.8|10344.8|488
1650589500000|2022-04-22 01:05:00|10353.2|10349.2|10342.8|10338.8|10354.7|10350.9|10334.7|10330.7|383
1650589800000|2022-04-22 01:10:00|10341.9|10337.9|10302.8|10298.8|10345.3|10341.3|10297.8|10294.4|551
1650590100000|2022-04-22 01:15:00|10303.3|10299.3|10316.3|10312.3|10323.8|10319.8|10297.6|10293.8|402
1650590400000|2022-04-22 01:20:00|10315.8|10311.8|10321.8|10317.8|10329.8|10325.8|10307.2|10303.8|237
1650590700000|2022-04-22 01:25:00|10321.6|10318.8|10291.8|10287.8|10329.8|10325.9|10287.8|10283.8|450
1650591000000|2022-04-22 01:30:00|10290.7|10287.9|10300.8|10296.8|10309.7|10305.7|10288.6|10284.8|256
1650591300000|2022-04-22 01:35:00|10301.3|10297.3|10273.3|10269.3|10307.3|10303.9|10271.8|10267.8|318
1650591600000|2022-04-22 01:40:00|10271.3|10267.3|10284.8|10280.8|10296.7|10292.7|10270.8|10266.8|534
1650591900000|2022-04-22 01:45:00|10284.3|10280.3|10272.4|10268.4|10294.3|10290.9|10256.9|10252.9|431
1650592200000|2022-04-22 01:50:00|10273.3|10269.3|10296.7|10292.7|10297.7|10293.7|10272.4|10268.4|330
1650592500000|2022-04-22 01:55:00|10297.2|10293.2|10293.7|10289.7|10305.7|10301.9|10288.6|10284.7|322
1650592800000|2022-04-22 02:00:00|10293.8|10289.8|10279.7|10275.7|10294.7|10290.7|10271.7|10267.7|328
1650593100000|2022-04-22 02:05:00|10280.2|10276.2|10281.2|10277.2|10291.7|10287.7|10270.7|10266.7|226
1650593400000|2022-04-22 02:10:00|10281.7|10277.7|10279.7|10275.7|10286.3|10282.3|10272.6|10268.7|332
1650593700000|2022-04-22 02:15:00|10280.2|10276.2|10297.2|10293.2|10299.6|10296.6|10278.3|10274.3|227
1650594000000|2022-04-22 02:20:00|10298.1|10294.1|10306.7|10302.7|10310.7|10306.7|10293.6|10290.6|260
1650594300000|2022-04-22 02:25:00|10307.6|10303.6|10309.7|10305.7|10311.7|10307.7|10297.2|10293.2|147
1650594600000|2022-04-22 02:30:00|10311.3|10307.3|10306.6|10303.8|10315.7|10312.8|10288.6|10284.6|570
1650594900000|2022-04-22 02:35:00|10306.7|10302.7|10305.1|10301.1|10312.7|10308.7|10296.6|10292.7|266
1650595200000|2022-04-22 02:40:00|10304.7|10300.7|10316.6|10312.6|10316.6|10312.7|10299.6|10295.6|233
1650595500000|2022-04-22 02:45:00|10315.6|10311.6|10319.6|10315.6|10320.6|10316.6|10305.6|10301.6|365
1650595800000|2022-04-22 02:50:00|10319.5|10316.7|10297.1|10293.1|10321|10317.7|10291.1|10287.1|377
1650596100000|2022-04-22 02:55:00|10297.6|10293.6|10273.6|10269.6|10297.6|10293.6|10271.2|10267.2|422
1650596400000|2022-04-22 03:00:00|10274.6|10270.6|10265.7|10261.7|10283.6|10279.8|10253.2|10249.2|750
1650596700000|2022-04-22 03:05:00|10265.8|10261.8|10265.6|10261.6|10276.6|10272.6|10255.7|10251.7|599
1650597000000|2022-04-22 03:10:00|10265.7|10261.7|10261.2|10257.2|10271.5|10267.5|10250.6|10246.8|451
1650597300000|2022-04-22 03:15:00|10261.6|10257.6|10266.7|10262.7|10268.7|10264.8|10250.6|10246.7|337
1650597600000|2022-04-22 03:20:00|10267.6|10263.6|10265.5|10261.5|10271.6|10268.7|10258.1|10254.1|211
1650597900000|2022-04-22 03:25:00|10265.6|10261.6|10252.7|10248.7|10265.6|10261.6|10247.6|10243.7|310
1650598200000|2022-04-22 03:30:00|10252.5|10249.7|10271.2|10267.2|10272.7|10268.8|10252.2|10247.5|183
1650598500000|2022-04-22 03:35:00|10270.8|10266.8|10272.1|10268.1|10272.6|10269.7|10266.8|10263.6|126
1650598800000|2022-04-22 03:40:00|10272.6|10268.6|10260.5|10257.7|10272.6|10268.7|10258.5|10255.2|123
1650599100000|2022-04-22 03:45:00|10260.6|10256.6|10258.6|10254.6|10265.6|10262.7|10256.5|10252.6|85
1650599400000|2022-04-22 03:50:00|10258.5|10255.7|10274.6|10270.6|10278.1|10274.1|10247.6|10244.2|568
1650599700000|2022-04-22 03:55:00|10274.5|10271.7|10271.6|10267.6|10283.1|10279.1|10267.6|10264.6|391
1650600000000|2022-04-22 04:00:00|10271.1|10267.1|10269.6|10265.6|10276|10272.7|10266.6|10262.6|145
1650600300000|2022-04-22 04:05:00|10269.5|10265.5|10262.6|10258.6|10271.6|10267.7|10258.5|10255.6|103
1650600600000|2022-04-22 04:10:00|10262.5|10259.7|10260.6|10256.6|10264.1|10260.1|10256.5|10252.6|99
1650600900000|2022-04-22 04:15:00|10259.5|10256.7|10255.6|10251.6|10267.1|10263.7|10255.5|10251.6|115
1650601200000|2022-04-22 04:20:00|10254.7|10250.7|10260.6|10256.6|10265.6|10262.5|10254.4|10250.6|230
1650601500000|2022-04-22 04:25:00|10260.1|10256.1|10257.5|10253.5|10262.1|10258.6|10253.5|10250.6|66
1650601800000|2022-04-22 04:30:00|10257.1|10253.1|10252.5|10248.5|10259.9|10255.9|10249.4|10245.6|213
1650602100000|2022-04-22 04:35:00|10252|10248|10258.5|10254.5|10259.4|10255.4|10249.4|10245.5|84
1650602400000|2022-04-22 04:40:00|10259|10255|10268.4|10264.4|10269.4|10265.5|10257.3|10253.4|115
1650602700000|2022-04-22 04:45:00|10267.3|10264.5|10262.5|10258.5|10273.5|10270.5|10261.4|10258.5|189
1650603000000|2022-04-22 04:50:00|10261.4|10258.6|10265.5|10261.5|10267.5|10263.7|10261.4|10258.5|49
1650603300000|2022-04-22 04:55:00|10264.5|10261.7|10266.4|10262.4|10270.5|10266.5|10262.5|10259.1|426
1650603600000|2022-04-22 05:00:00|10266.5|10262.5|10270.4|10267.6|10273.9|10270.5|10260.5|10257.5|572
1650603900000|2022-04-22 05:05:00|10271.5|10267.5|10281.5|10277.5|10281.5|10278.5|10268|10264|424
1650604200000|2022-04-22 05:10:00|10281.4|10277.4|10268.4|10265.6|10282.5|10278.6|10263.6|10259.6|163
1650604500000|2022-04-22 05:15:00|10269.4|10265.4|10265.6|10261.6|10274.4|10270.6|10262.4|10258.5|387
1650604800000|2022-04-22 05:20:00|10265.4|10262.6|10256.6|10252.6|10267.5|10264.1|10252.5|10248.6|464
1650605100000|2022-04-22 05:25:00|10255.5|10252.7|10253|10249|10258.6|10254.7|10244.6|10241.2|254
1650605400000|2022-04-22 05:30:00|10253.5|10249.5|10238.5|10234.5|10253.5|10249.5|10229.6|10225.7|827
1650605700000|2022-04-22 05:35:00|10239.5|10235.7|10259.5|10255.5|10262|10258|10236.4|10232.6|273
1650606000000|2022-04-22 05:40:00|10258.5|10255.7|10258.5|10254.5|10262.5|10258.6|10249.5|10246.5|256
1650606300000|2022-04-22 05:45:00|10258.1|10254.1|10235.5|10231.5|10260|10256|10232.4|10229.1|261
1650606600000|2022-04-22 05:50:00|10235.4|10232.6|10245|10241|10253.3|10249.3|10234.4|10230.7|273
1650606900000|2022-04-22 05:55:00|10244.6|10240.6|10255.9|10251.9|10260.6|10257.6|10244.6|10240.6|131
1650607200000|2022-04-22 06:00:00|10256|10252|10251.6|10247.6|10262.5|10258.5|10239.6|10235.6|344
1650607500000|2022-04-22 06:05:00|10252.6|10248.6|10251.6|10247.6|10258.6|10254.6|10243.1|10239.1|468
1650607800000|2022-04-22 06:10:00|10252.5|10248.5|10244.5|10241.7|10255.6|10251.6|10244.5|10241.1|787
1650608100000|2022-04-22 06:15:00|10245.6|10241.6|10225.5|10221.5|10249.6|10245.7|10222.5|10219.1|464
1650608400000|2022-04-22 06:20:00|10225.6|10221.6|10223.5|10219.5|10231.5|10227.5|10209.5|10206.5|690
1650608700000|2022-04-22 06:25:00|10223.6|10219.6|10231.6|10227.6|10233.6|10229.7|10219.1|10215.1|758
1650609000000|2022-04-22 06:30:00|10231.5|10228.7|10216.5|10212.5|10234.6|10231.7|10215.4|10212.5|449
1650609300000|2022-04-22 06:35:00|10215.5|10212.7|10232.3|10229.5|10233.4|10229.6|10211.4|10207.5|406
1650609600000|2022-04-22 06:40:00|10232.5|10228.5|10231.5|10227.5|10234.9|10231.5|10220.4|10217.5|217
1650609900000|2022-04-22 06:45:00|10231.6|10227.6|10249.4|10245.4|10249.4|10246.5|10225.4|10221.5|452
1650610200000|2022-04-22 06:50:00|10249.3|10246.5|10263.3|10259.3|10267.3|10263.4|10241.3|10237.4|614
1650610500000|2022-04-22 06:55:00|10264.2|10260.2|10289.2|10285.2|10303.2|10300.3|10263.2|10260.2|1129
1650610800000|2022-04-22 07:00:00|10289|10286.2|10288.2|10284.2|10293.2|10290.3|10271.1|10268.3|530
1650611100000|2022-04-22 07:05:00|10289.6|10285.6|10302.9|10300.1|10312|10308.2|10288|10284.2|635
1650611400000|2022-04-22 07:10:00|10304|10300|10311|10307|10320|10317|10298.1|10294.1|602
1650611700000|2022-04-22 07:15:00|10310|10307.2|10312|10308|10313.1|10310.1|10295.4|10292|324
1650612000000|2022-04-22 07:20:00|10311|10307|10299.9|10295.9|10314|10310.1|10294.9|10291.2|567
1650612300000|2022-04-22 07:25:00|10300|10296|10289|10286.2|10302|10298|10286|10282.1|1072
1650612600000|2022-04-22 07:30:00|10289.1|10285.1|10294.9|10292.1|10311|10307.1|10285.9|10282.5|866
1650612900000|2022-04-22 07:35:00|10295|10291|10282.9|10280.1|10301|10297|10279.9|10276|444
1650613200000|2022-04-22 07:40:00|10284|10280|10301|10297|10303|10299.1|10277|10273|1003
1650613500000|2022-04-22 07:45:00|10300.4|10297.6|10303.1|10299.1|10309|10306.1|10294.8|10291|405
1650613800000|2022-04-22 07:50:00|10304|10300|10332.8|10328.8|10333.9|10330|10299.5|10296.1|1259
1650614100000|2022-04-22 07:55:00|10332.9|10328.9|10337.8|10333.8|10341.9|10338.9|10323|10319.9|830
1650614400000|2022-04-22 08:00:00|10339.8|10337|10318.8|10314.8|10340.8|10337|10309.9|10305.9|1123
1650614700000|2022-04-22 08:05:00|10318.7|10315.9|10300.9|10296.9|10323.7|10320.9|10296.8|10292.9|696
1650615000000|2022-04-22 08:10:00|10299.9|10295.9|10307.8|10305|10315.9|10312.1|10286.4|10283|791
1650615300000|2022-04-22 08:15:00|10306.8|10304|10273|10269|10308.9|10305|10267.9|10264.6|748
1650615600000|2022-04-22 08:20:00|10274|10270|10237|10234.2|10276|10272.2|10224.9|10219.7|1441
1650615900000|2022-04-22 08:25:00|10238.1|10234.1|10250.1|10246.1|10258.1|10254.3|10235.1|10232.2|1356
1650616200000|2022-04-22 08:30:00|10247.2|10243.2|10174.7|10170.7|10251.2|10247.8|10173.6|10170.2|2523
1650616500000|2022-04-22 08:35:00|10174.6|10171.8|10150.7|10146.7|10195.6|10191.6|10148.7|10145.7|2098
1650616800000|2022-04-22 08:40:00|10150.8|10146.8|10152.7|10148.7|10168.9|10165.5|10116.7|10113.8|2797
1650617100000|2022-04-22 08:45:00|10151.8|10147.8|10157.4|10153.4|10171.4|10168.5|10149.5|10145.5|715
1650617400000|2022-04-22 08:50:00|10157|10153|10171.3|10167.3|10179.1|10176.3|10150.3|10146.4|789
1650617700000|2022-04-22 08:55:00|10172.3|10168.3|10183.2|10179.2|10186.1|10182.1|10164.2|10160.8|1208
1650618000000|2022-04-22 09:00:00|10184.2|10180.2|10158.2|10154.2|10186.1|10182.1|10153.1|10150.2|513
1650618300000|2022-04-22 09:05:00|10157.7|10153.7|10162.1|10159.3|10165.3|10162|10143.2|10139.3|573
1650618600000|2022-04-22 09:10:00|10161.1|10158.3|10145.7|10141.7|10162.2|10159.3|10145|10141.7|408
1650618900000|2022-04-22 09:15:00|10145.2|10141.2|10165.1|10161.1|10172|10169.1|10143|10139.3|556
1650619200000|2022-04-22 09:20:00|10164.9|10162.1|10205.9|10201.9|10208.4|10205|10160.9|10158|913
1650619500000|2022-04-22 09:25:00|10206.8|10202.8|10207.8|10205|10213.5|10210.7|10196.9|10192.9|539
1650619800000|2022-04-22 09:30:00|10207.9|10203.9|10195.9|10191.9|10207.9|10205|10186.8|10183|455
1650620100000|2022-04-22 09:35:00|10196.8|10192.8|10220.9|10216.9|10224.9|10221|10193.8|10189.9|550
1650620400000|2022-04-22 09:40:00|10219.8|10217|10223.8|10221|10233.9|10230|10213.4|10209.4|604
1650620700000|2022-04-22 09:45:00|10222.9|10220.1|10224|10220|10227.7|10224.9|10203.9|10201|512
1650621000000|2022-04-22 09:50:00|10223.8|10221|10201.4|10197.4|10226|10223|10200|10197|353
1650621300000|2022-04-22 09:55:00|10202|10198|10199.1|10195.1|10206.1|10203.1|10187|10183.1|510
1650621600000|2022-04-22 10:00:00|10199|10196.2|10198.1|10195.3|10213.1|10209.2|10182|10178.1|642
1650621900000|2022-04-22 10:05:00|10199.1|10195.1|10191.2|10187.2|10202.9|10200.1|10186.1|10182.2|279
1650622200000|2022-04-22 10:10:00|10190.7|10186.7|10184.2|10180.2|10191.2|10187.3|10174.1|10170.2|493
1650622500000|2022-04-22 10:15:00|10186.2|10182.2|10171.3|10167.3|10190.6|10187.2|10167.2|10163.3|328
1650622800000|2022-04-22 10:20:00|10170.8|10166.8|10155.2|10152.4|10172.3|10169.4|10151.3|10147.4|551
1650623100000|2022-04-22 10:25:00|10155.3|10151.3|10166.2|10162.2|10167.3|10164.4|10146.3|10142.4|564
1650623400000|2022-04-22 10:30:00|10166.1|10162.1|10185.2|10181.2|10185.2|10181.3|10159.2|10155.4|446
1650623700000|2022-04-22 10:35:00|10185.4|10181.4|10204.1|10200.1|10214|10210.1|10182.1|10178.2|639
1650624000000|2022-04-22 10:40:00|10203.1|10200.3|10198|10194|10209.1|10205.3|10191|10187.1|430
1650624300000|2022-04-22 10:45:00|10197.9|10195.1|10216.9|10212.9|10232.8|10228.8|10196.9|10194.1|981
1650624600000|2022-04-22 10:50:00|10217.3|10213.3|10211.1|10207.1|10217.4|10214.2|10203|10200|394
1650624900000|2022-04-22 10:55:00|10210.2|10206.2|10219.8|10215.8|10226.8|10223.4|10210.1|10206.1|392
1650625200000|2022-04-22 11:00:00|10220.2|10216.2|10213|10209|10225.8|10222.9|10206.8|10203|440
1650625500000|2022-04-22 11:05:00|10212.9|10210.1|10232.7|10229.9|10246.7|10243.8|10207.9|10205|1095
1650625800000|2022-04-22 11:10:00|10233.7|10230.9|10228.8|10224.8|10236.9|10233.9|10218.8|10214.9|1124
1650626100000|2022-04-22 11:15:00|10228.7|10224.7|10240.8|10236.8|10241.9|10238.9|10223.7|10219.8|489
1650626400000|2022-04-22 11:20:00|10239.8|10235.8|10246.7|10242.7|10253.7|10250.7|10226.9|10222.9|868
1650626700000|2022-04-22 11:25:00|10246.6|10243.8|10261.6|10257.6|10270.4|10266.7|10243.6|10239.7|720
1650627000000|2022-04-22 11:30:00|10262.3|10259.5|10248.7|10244.7|10263.6|10259.6|10244.9|10241.7|510
1650627300000|2022-04-22 11:35:00|10249.5|10245.5|10242.8|10238.8|10265.7|10261.8|10242.7|10238.8|483
1650627600000|2022-04-22 11:40:00|10241.7|10238.9|10231.9|10227.9|10255.8|10251.9|10226.8|10222.9|680
1650627900000|2022-04-22 11:45:00|10232.9|10228.9|10217|10213|10236.9|10234|10210.2|10206.2|842
1650628200000|2022-04-22 11:50:00|10217.1|10213.1|10253.6|10249.6|10254.7|10250.7|10200|10196|938
1650628500000|2022-04-22 11:55:00|10253.5|10250.7|10239.7|10235.7|10259.6|10256.7|10236.6|10232.7|351
1650628800000|2022-04-22 12:00:00|10237.8|10235|10233.7|10229.7|10242.7|10239.8|10225.8|10221.9|514
1650629100000|2022-04-22 12:05:00|10232.7|10229.9|10226.8|10222.8|10236.8|10233.8|10214.6|10210.6|523
1650629400000|2022-04-22 12:10:00|10227.8|10224|10242.6|10238.6|10248.1|10244.7|10220.8|10216.8|498
1650629700000|2022-04-22 12:15:00|10242.5|10239.7|10237.5|10233.5|10257.6|10253.7|10230.6|10226.7|633
1650630000000|2022-04-22 12:20:00|10234.4|10231.6|10229.5|10225.5|10236.5|10232.6|10222.5|10219|463
1650630300000|2022-04-22 12:25:00|10229.6|10225.6|10239.6|10235.6|10246.5|10243.7|10224.5|10221.1|355
1650630600000|2022-04-22 12:30:00|10240|10236|10236.6|10232.6|10246.4|10242.6|10226.5|10223.6|268
1650630900000|2022-04-22 12:35:00|10237.6|10233.6|10249.2|10245.2|10252.4|10249.4|10230.5|10226.6|513
1650631200000|2022-04-22 12:40:00|10249|10246.2|10273.8|10271|10276.9|10273.5|10233.1|10229.3|1556
1650631500000|2022-04-22 12:45:00|10274|10270|10286.7|10282.7|10291.7|10287.8|10271.9|10268.9|1274
1650631800000|2022-04-22 12:50:00|10286.8|10282.8|10268.9|10266.1|10288.9|10285.9|10259|10255.6|1019
1650632100000|2022-04-22 12:55:00|10270.1|10267|10275|10271|10287.9|10284|10266.9|10263.1|614
1650632400000|2022-04-22 13:00:00|10274.6|10270.6|10214.6|10210.6|10283.3|10279.9|10209.5|10205.7|2924
1650632700000|2022-04-22 13:05:00|10213.1|10209.1|10180.7|10176.7|10213.6|10210.5|10169.8|10165.9|3714
1650633000000|2022-04-22 13:10:00|10179.6|10176.8|10147|10143|10204.7|10201.8|10144.9|10141.9|2659
1650633300000|2022-04-22 13:15:00|10146.9|10142.9|10171.8|10167.8|10181.7|10177.8|10132.9|10130|2048
1650633600000|2022-04-22 13:20:00|10172.2|10168.2|10159.6|10155.6|10185.5|10181.7|10155.6|10152.6|1600
1650633900000|2022-04-22 13:25:00|10160.5|10156.5|10210.2|10207.4|10214.3|10211.4|10160.4|10156.5|1475
1650634200000|2022-04-22 13:30:00|10211.3|10207.3|10193.5|10190.7|10228.3|10224.4|10167.5|10163.6|2352
1650634500000|2022-04-22 13:35:00|10194.3|10191.5|10229.3|10226.5|10235.9|10232.5|10192.6|10189.7|1718
1650634800000|2022-04-22 13:40:00|10229.5|10226.7|10255.4|10251.4|10261.4|10257.5|10228.3|10225.4|2118
1650635100000|2022-04-22 13:45:00|10256.3|10253.5|10249.5|10245.5|10274.4|10271|10243.4|10240|1761
1650635400000|2022-04-22 13:50:00|10249.4|10246.6|10245.5|10242.7|10266.5|10263.1|10238.6|10235.8|858
1650635700000|2022-04-22 13:55:00|10245.6|10241.6|10239.8|10235.8|10264.6|10261.2|10236.7|10233.8|1181
1650636000000|2022-04-22 14:00:00|10238.7|10235.9|10201|10197|10244.8|10241.9|10182.8|10180|2412
1650636300000|2022-04-22 14:05:00|10200.7|10197.9|10223.9|10219.9|10226.8|10224|10188|10184.1|2096
1650636600000|2022-04-22 14:10:00|10223.7|10220.9|10249.4|10246.6|10266.5|10263.5|10220.8|10217.8|1913
1650636900000|2022-04-22 14:15:00|10250.3|10247.5|10255.5|10251.5|10280.4|10277.5|10245.5|10242.5|2027
1650637200000|2022-04-22 14:20:00|10253.7|10249.7|10247.4|10243.4|10260.9|10257.6|10212.5|10209.7|1874
1650637500000|2022-04-22 14:25:00|10245.6|10241.6|10238.2|10234.2|10257.7|10254.3|10230.1|10226.8|1301
1650637800000|2022-04-22 14:30:00|10238.1|10235.3|10231.2|10227.2|10254.1|10250.3|10220.2|10217.2|1114
1650638100000|2022-04-22 14:35:00|10230.2|10227.4|10172.3|10168.3|10234.3|10231.3|10164.7|10161.3|2702
1650638400000|2022-04-22 14:40:00|10171.4|10167.4|10201.3|10198.5|10216.6|10212.7|10167.3|10163.3|2846
1650638700000|2022-04-22 14:45:00|10201.4|10198.6|10191.8|10187.8|10224|10220.6|10189.7|10186.7|1765
1650639000000|2022-04-22 14:50:00|10192.5|10189.7|10170.6|10167.8|10203.8|10200.8|10168.6|10165.7|1473
1650639300000|2022-04-22 14:55:00|10169.7|10166.9|10172.5|10169.7|10180.6|10177|10158.6|10155.6|1970
1650639600000|2022-04-22 15:00:00|10171.7|10167.7|10192.5|10188.5|10203.6|10200.6|10166.1|10162.7|2138
1650639900000|2022-04-22 15:05:00|10191.5|10188.7|10173|10169|10199.5|10196.4|10172.4|10168.5|1776
1650640200000|2022-04-22 15:10:00|10172.4|10169.6|10196.3|10192.3|10208.2|10204.4|10155.8|10151.8|2280
1650640500000|2022-04-22 15:15:00|10195.2|10192.4|10200|10197.2|10213|10209.2|10177.4|10174.3|1588
1650640800000|2022-04-22 15:20:00|10201.1|10197.1|10235.2|10231.2|10236|10233.2|10193.2|10189.3|1635
1650641100000|2022-04-22 15:25:00|10235|10232.2|10216.1|10213.3|10235.2|10232.2|10188.3|10185.3|3233
1650641400000|2022-04-22 15:30:00|10217.2|10213.2|10192.6|10188.6|10217.2|10213.3|10169.3|10165.4|2312
1650641700000|2022-04-22 15:35:00|10191.4|10187.4|10191.1|10187.1|10196.2|10192.3|10174.1|10171.2|1529
1650642000000|2022-04-22 15:40:00|10192|10188|10182.2|10178.2|10203.6|10200.3|10177.1|10173.2|991
1650642300000|2022-04-22 15:45:00|10181.3|10177.3|10174.3|10170.3|10197.2|10193.8|10166.2|10162.4|1294
1650642600000|2022-04-22 15:50:00|10174.4|10170.4|10179.2|10175.2|10196.1|10193.2|10170|10166.2|1176
1650642900000|2022-04-22 15:55:00|10179|10176.2|10179.2|10176.4|10189.3|10185.4|10171.2|10168.3|632
1650643200000|2022-04-22 16:00:00|10177.5|10174.7|10201.9|10197.9|10215|10211.2|10177.2|10173.8|1733
1650643500000|2022-04-22 16:05:00|10202.7|10198.7|10199.8|10195.8|10211.2|10208|10196.7|10192.9|1045
1650643800000|2022-04-22 16:10:00|10200.7|10196.7|10203.7|10199.7|10211.2|10207.8|10193.7|10189.9|1070
1650644100000|2022-04-22 16:15:00|10203.8|10199.8|10209.8|10205.8|10214.2|10210.8|10198.7|10195.7|857
1650644400000|2022-04-22 16:20:00|10209.7|10205.7|10213.7|10210.9|10216.7|10212.9|10207.6|10203.8|917
1650644700000|2022-04-22 16:25:00|10213.8|10209.8|10221.3|10217.3|10229.3|10226.4|10211.2|10207.8|1971
1650645000000|2022-04-22 16:30:00|10220.2|10217.4|10248.2|10244.2|10250.2|10247.3|10218.2|10215.3|2138
1650645300000|2022-04-22 16:35:00|10248.1|10245.3|10250.3|10247.5|10261.4|10258.3|10244.3|10240.4|1359
1650645600000|2022-04-22 16:40:00|10250.4|10246.4|10221.7|10217.7|10259.3|10255.5|10214.8|10210.9|1711
1650645900000|2022-04-22 16:45:00|10219.8|10217|10213.6|10209.6|10225.6|10222.1|10205.6|10202.2|1073
1650646200000|2022-04-22 16:50:00|10214.3|10211.5|10200.7|10196.7|10222.1|10218.7|10198.3|10194.3|693
1650646500000|2022-04-22 16:55:00|10201.7|10197.7|10214.5|10210.5|10219.4|10215.7|10196.6|10193.5|684
1650646800000|2022-04-22 17:00:00|10215.2|10212.4|10202.5|10199.7|10225.4|10221.5|10196.5|10193.6|1079
1650647100000|2022-04-22 17:05:00|10201.6|10198.8|10189.6|10186.8|10212.4|10209|10185.6|10182.6|933
1650647400000|2022-04-22 17:10:00|10190.6|10186.6|10196.7|10192.7|10200|10197.2|10185.6|10182.7|932
1650647700000|2022-04-22 17:15:00|10196.5|10193.7|10181.8|10177.8|10198.1|10194.1|10179.7|10175.8|888
1650648000000|2022-04-22 17:20:00|10181.7|10177.7|10189.3|10186.5|10192.4|10189.4|10178.7|10175|1122
1650648300000|2022-04-22 17:25:00|10188.4|10185.6|10178.2|10175.4|10191.3|10188.4|10178|10174.1|1054
1650648600000|2022-04-22 17:30:00|10177.3|10174.5|10174.2|10170.2|10181.3|10177.4|10161.3|10158.3|1419
1650648900000|2022-04-22 17:35:00|10174|10171.2|10164.1|10161.3|10193.1|10189.6|10164.1|10160.7|1311
1650649200000|2022-04-22 17:40:00|10164.2|10160.2|10185.7|10182.9|10187.7|10183.9|10163.1|10159.3|1047
1650649500000|2022-04-22 17:45:00|10186.7|10183.9|10205.6|10201.6|10211.3|10207.3|10183.7|10180.9|1135
1650649800000|2022-04-22 17:50:00|10206.5|10202.5|10205.6|10201.6|10210.6|10207.6|10199.5|10195.7|838
1650650100000|2022-04-22 17:55:00|10204.5|10201.7|10207.4|10204.6|10217.6|10214.2|10201.5|10197.7|1311
1650650400000|2022-04-22 18:00:00|10207.5|10204.7|10204.5|10200.5|10209.5|10206.5|10191.6|10188.6|1467
1650650700000|2022-04-22 18:05:00|10204.4|10201.6|10202.5|10198.5|10205.6|10202.6|10183.6|10180.7|1147
1650651000000|2022-04-22 18:10:00|10201.7|10197.7|10176.5|10173.7|10204.5|10200.6|10168.5|10164.6|1531
1650651300000|2022-04-22 18:15:00|10177.4|10174.6|10201.3|10198.5|10209.4|10206.4|10170.5|10167.6|1875
1650651600000|2022-04-22 18:20:00|10202.3|10198.3|10196.3|10192.3|10214.4|10210.5|10193.3|10190.3|1979
1650651900000|2022-04-22 18:25:00|10196.1|10193.3|10185.8|10183|10212.8|10209.1|10167.6|10164.7|6801
1650652200000|2022-04-22 18:30:00|10186.9|10182.9|10193|10189|10204.9|10202.1|10183|10179.8|1947
1650652500000|2022-04-22 18:35:00|10192.9|10190.1|10173.1|10169.1|10198|10195|10172|10168.1|634
1650652800000|2022-04-22 18:40:00|10172.1|10169.3|10170.3|10166.3|10175.3|10171.4|10164.3|10161.5|650
1650653100000|2022-04-22 18:45:00|10169.2|10166.4|10159.3|10155.3|10171.3|10168.3|10156.2|10152.9|648
1650653400000|2022-04-22 18:50:00|10158.3|10155.5|10168.8|10166|10170.9|10167|10145.2|10142.2|1428
1650653700000|2022-04-22 18:55:00|10169|10165|10163.9|10161.1|10176.9|10174|10159.8|10156.5|559
1650654000000|2022-04-22 19:00:00|10164|10160|10151.9|10149.1|10165|10161.1|10148.1|10144.7|554
1650654300000|2022-04-22 19:05:00|10153|10149|10157.9|10153.9|10160|10157|10153|10149|332
1650654600000|2022-04-22 19:10:00|10157.4|10153.4|10157.8|10155|10159.7|10156.3|10148|10144.6|601
1650654900000|2022-04-22 19:15:00|10157.9|10153.9|10171.9|10167.9|10172.7|10169.8|10155.8|10151.9|937
1650655200000|2022-04-22 19:20:00|10171.8|10167.8|10169.8|10165.8|10180.7|10177.8|10168.6|10164.8|345
1650655500000|2022-04-22 19:25:00|10169.7|10165.7|10153.9|10149.9|10176.7|10172.8|10152.7|10149|1313
1650655800000|2022-04-22 19:30:00|10153.8|10151|10158.2|10154.2|10161|10158.1|10150.8|10147|494
1650656100000|2022-04-22 19:35:00|10158|10155.2|10161.1|10158.3|10164.1|10160.3|10156.2|10153.3|763
1650656400000|2022-04-22 19:40:00|10162.2|10158.2|10154|10151.2|10166.3|10163.3|10148.3|10145.5|451
1650656700000|2022-04-22 19:45:00|10155|10151|10157.7|10154.9|10161.9|10158.9|10150|10147|645
1650657000000|2022-04-22 19:50:00|10159.4|10156.6|10159.7|10156.9|10162.8|10159.8|10147.9|10144.5|568
1650657300000|2022-04-22 19:55:00|10159.8|10155.8|10151.8|10149|10162.8|10159.9|10149.7|10145.9|340
1650657600000|2022-04-22 20:00:00|10152.8|10148.8|10152.9|10148.9|10162.3|10158.9|10151.8|10147.9|271
1650657900000|2022-04-22 20:05:00|10152.7|10149.9|10101.9|10097.9|10152.7|10149.9|10096.7|10092.7|1048
1650658200000|2022-04-22 20:10:00|10100.9|10096.9|10105.8|10101.8|10116.2|10113|10098.8|10095.5|356
1650658500000|2022-04-22 20:15:00|10105.6|10102.8|10110.8|10106.8|10114.3|10110.9|10105.6|10102.8|106
1650658800000|2022-04-22 20:20:00|10108.7|10105.9|10105.8|10101.8|10111.3|10107.3|10101.8|10098|216
1650659100000|2022-04-22 20:25:00|10105.7|10102.9|10117.8|10113.8|10122.7|10118.8|10105.7|10102.8|277
1650659400000|2022-04-22 20:30:00|10118.7|10114.7|10119.2|10115.2|10122.7|10118.9|10114.5|10110.7|175
1650659700000|2022-04-22 20:35:00|10119.7|10115.7|10131.5|10127.5|10135|10131.6|10118.6|10115.2|192
1650660000000|2022-04-22 20:40:00|10131.4|10128.6|10143.5|10139.5|10159|10154.6|10131.4|10128.5|412
1650660300000|2022-04-22 20:45:00|10137.2|10133.2|10146.5|10142.5|10147.5|10144.6|10129.2|10125.2|240
1650660600000|2022-04-22 20:50:00|10147.5|10143.7|10151.5|10148.7|10158.5|10154.6|10142.1|10138.1|326
1650660900000|2022-04-22 20:55:00|10153.9|10149.9|10160.5|10152.5|10168.6|10163.5|10152.7|10148.2|332
1650837600000|2022-04-24 22:00:00|10117.1|10109.1|10101.7|10097.7|10122.9|10116.4|10051.4|10044.4|1145
1650837900000|2022-04-24 22:05:00|10102|10099.2|10072.7|10064.7|10108.7|10103.2|10058.7|10050.7|351
1650838200000|2022-04-24 22:10:00|10070.2|10066.2|10062.2|10058.2|10077.6|10072.8|10061.2|10054.7|208
1650838500000|2022-04-24 22:15:00|10062.1|10058.1|10046.7|10042.7|10065.7|10060.6|10042.1|10038.1|267
1650838800000|2022-04-24 22:20:00|10046.9|10042.9|10042.4|10038.4|10056.7|10051.1|10034.9|10031.5|272
1650839100000|2022-04-24 22:25:00|10042|10038|10047.1|10044.3|10053.7|10047.3|10041.9|10036.8|83
1650839400000|2022-04-24 22:30:00|10047.3|10043.3|10055.7|10051.7|10061.7|10055.2|10044.2|10040.6|292
1650839700000|2022-04-24 22:35:00|10056|10052|10047.6|10043.6|10067.3|10061.9|10043|10040.1|213
1650840000000|2022-04-24 22:40:00|10044.8|10039.6|10016.5|10012.5|10044.8|10040.8|9991.9|9984.5|634
1650840300000|2022-04-24 22:45:00|10016.1|10012.1|10039.5|10031.5|10048.8|10043.2|10008.5|10004.8|224
1650840600000|2022-04-24 22:50:00|10039.1|10031.1|10034.5|10026.5|10048.6|10043.9|10032.5|10026.5|107
1650840900000|2022-04-24 22:55:00|10034.1|10026.1|10040|10032|10043.4|10039.6|10033.3|10026.1|96
1650841200000|2022-04-24 23:00:00|10040.5|10032.5|10034.2|10026.2|10042.4|10037.3|10026.8|10018.8|166
1650841500000|2022-04-24 23:05:00|10031.6|10027.6|10044.8|10036.8|10050.9|10046.7|10031.6|10027.6|120
1650841800000|2022-04-24 23:10:00|10042.8|10034.8|10043|10035|10047.7|10044|10031.8|10027.8|105
1650842100000|2022-04-24 23:15:00|10042.9|10034.9|10019.8|10015.8|10043|10037.3|10019.8|10015|117
1650842400000|2022-04-24 23:20:00|10019.5|10015.5|10048.4|10044.4|10053.6|10049.4|10019.5|10015|204
1650842700000|2022-04-24 23:25:00|10048.3|10044.3|10042.9|10038.9|10049.1|10045.1|10039.2|10032.7|40
1650843000000|2022-04-24 23:30:00|10041.6|10037.6|10056.4|10048.4|10060.8|10056|10041.4|10035|103
1650843300000|2022-04-24 23:35:00|10056.8|10048.8|10049.7|10045.7|10060.2|10055.3|10047.8|10043.8|53
1650843600000|2022-04-24 23:40:00|10049.3|10045.3|10045.8|10041.8|10052.8|10047.2|10043.8|10039.3|41
1650843900000|2022-04-24 23:45:00|10045.6|10041.6|10034.3|10030.3|10048.3|10043.4|10031.9|10026.7|52
1650844200000|2022-04-24 23:50:00|10036.7|10028.7|10048.4|10044.4|10050.7|10044.7|10023.5|10020.7|97
1650844500000|2022-04-24 23:55:00|10048.3|10044.3|10038.5|10030.5|10049.8|10044.8|10034.4|10028.9|47
1650844800000|2022-04-25 00:00:00|10037.3|10033.3|10057.8|10053.8|10069.8|10065.3|10021.5|10017.5|325
1650845100000|2022-04-25 00:05:00|10058.9|10054.9|10040|10036|10062.4|10058.5|10038.3|10034.5|232
1650845400000|2022-04-25 00:10:00|10040.4|10036.4|10012|10008|10045.9|10041.9|10006.6|10003.2|334
1650845700000|2022-04-25 00:15:00|10011.6|10007.6|10007|10003|10014|10010|10000.5|9996.6|245
1650846000000|2022-04-25 00:20:00|10007.4|10003.4|10028.3|10024.3|10029|10026.2|10006|10002|310
1650846300000|2022-04-25 00:25:00|10028.7|10024.7|10038.3|10034.3|10044.5|10041.1|10023.9|10019.9|331
1650846600000|2022-04-25 00:30:00|10038.2|10035.4|10032.5|10028.5|10054.6|10051.2|10028.6|10025.5|258
1650846900000|2022-04-25 00:35:00|10030.3|10026.3|10016.1|10012.1|10033.5|10030.1|10014.5|10010.5|160
1650847200000|2022-04-25 00:40:00|10016|10012|10022.5|10018.5|10024.6|10020.6|10011.6|10007.6|175
1650847500000|2022-04-25 00:45:00|10022.6|10018.6|9992.7|9989.9|10024|10020|9990|9986|465
1650847800000|2022-04-25 00:50:00|9992.4|9989.6|9994.5|9990.5|10000.5|9997.7|9984.6|9981.6|393
1650848100000|2022-04-25 00:55:00|9993.5|9990.7|10011.5|10007.5|10020.5|10016.6|9993.4|9990.5|307
1650848400000|2022-04-25 01:00:00|10012|10008|9967.8|9963.8|10013.8|10009.8|9949.7|9946.3|1738
1650848700000|2022-04-25 01:05:00|9967|9963|9949.9|9945.9|9967|9963|9939.9|9936.1|1046
1650849000000|2022-04-25 01:10:00|9948.1|9945.3|9928.9|9924.9|9953.7|9949.7|9923.6|9920.2|1009
1650849300000|2022-04-25 01:15:00|9928.4|9924.4|9926.8|9922.8|9947.3|9944.3|9916.8|9913.8|703
1650849600000|2022-04-25 01:20:00|9926.3|9922.3|9916.9|9912.9|9948.2|9944.3|9915.3|9911.5|681
1650849900000|2022-04-25 01:25:00|9916.5|9912.5|9925.7|9921.7|9932.9|9928.9|9912.6|9908.6|686
1650850200000|2022-04-25 01:30:00|9925.8|9921.8|9925.9|9921.9|9942.7|9938.7|9917.8|9914|629
1650850500000|2022-04-25 01:35:00|9924.8|9922|9914.2|9910.2|9930.8|9927|9912|9908.3|409
1650850800000|2022-04-25 01:40:00|9913.7|9909.7|9926.2|9922.2|9927.2|9923.2|9901.2|9897.5|803
1650851100000|2022-04-25 01:45:00|9925.7|9921.7|9895.8|9891.8|9929.2|9925.2|9895.6|9891.8|503
1650851400000|2022-04-25 01:50:00|9895.7|9891.7|9920.9|9916.9|9921.9|9917.9|9892.6|9889.4|582
1650851700000|2022-04-25 01:55:00|9920.8|9916.8|9911.7|9907.7|9929.7|9926.3|9911.2|9907.2|491
1650852000000|2022-04-25 02:00:00|9912.3|9908.3|9898.9|9894.9|9913|9909|9895|9891|486
1650852300000|2022-04-25 02:05:00|9899.5|9896.7|9899.3|9895.3|9905.1|9901.2|9885.5|9882.1|525
1650852600000|2022-04-25 02:10:00|9900.2|9897.4|9894.6|9890.6|9901.3|9898|9887.2|9883.4|265
1650852900000|2022-04-25 02:15:00|9895.3|9891.3|9917.9|9913.9|9918.9|9916|9894.1|9890.1|329
1650853200000|2022-04-25 02:20:00|9918.4|9914.4|9916.7|9912.7|9921.9|9918.1|9906.8|9903.4|272
1650853500000|2022-04-25 02:25:00|9916.6|9912.6|9911.1|9907.1|9917.7|9913.7|9903.7|9900.7|185
1650853800000|2022-04-25 02:30:00|9911.5|9907.5|9902.7|9898.7|9914.7|9911.3|9895.6|9891.8|311
1650854100000|2022-04-25 02:35:00|9900.7|9896.7|9923.5|9920.7|9925.6|9921.9|9890.6|9887.1|756
1650854400000|2022-04-25 02:40:00|9924.5|9920.5|9918.7|9914.7|9926.7|9922.7|9915.6|9911.6|395
1650854700000|2022-04-25 02:45:00|9918.6|9914.6|9918.1|9914.1|9924.1|9920.1|9899.6|9895.6|330
1650855000000|2022-04-25 02:50:00|9918.5|9915.7|9905.2|9901.2|9918.5|9915.7|9903.4|9900|256
1650855300000|2022-04-25 02:55:00|9904.3|9900.3|9897.9|9893.9|9911.2|9907.4|9896.2|9892.2|256
1650855600000|2022-04-25 03:00:00|9898|9894|9895.5|9891.5|9912.8|9909.9|9891.1|9888.1|453
1650855900000|2022-04-25 03:05:00|9895.1|9891.1|9903.3|9899.3|9903.8|9900.7|9888.9|9885.2|329
1650856200000|2022-04-25 03:10:00|9904.1|9900.1|9903|9899|9912.4|9908.4|9902.8|9898.5|226
1650856500000|2022-04-25 03:15:00|9902.5|9898.5|9900.3|9896.3|9909|9905.1|9897.9|9893.9|167
1650856800000|2022-04-25 03:20:00|9901.5|9897.5|9893.9|9889.9|9908.9|9904.9|9876.3|9873.2|1154
1650857100000|2022-04-25 03:25:00|9892.8|9890|9894|9890|9917.3|9914.3|9892|9888|647
1650857400000|2022-04-25 03:30:00|9894.1|9890.1|9891.6|9887.6|9898|9894|9887.2|9884.2|239
1650857700000|2022-04-25 03:35:00|9891.1|9887.1|9893.2|9889.2|9901.1|9897.1|9887|9884.1|281
1650858000000|2022-04-25 03:40:00|9893.1|9889.1|9894.1|9890.1|9897.5|9894.1|9888|9885|223
1650858300000|2022-04-25 03:45:00|9893.9|9891.1|9900.1|9896.1|9902.1|9898.2|9893.9|9890.1|74
1650858600000|2022-04-25 03:50:00|9899.1|9896.3|9901.9|9897.9|9902.9|9900|9894|9890.6|370
1650858900000|2022-04-25 03:55:00|9900.9|9898.1|9898.9|9894.9|9902.9|9899|9895.2|9891.9|385
1650859200000|2022-04-25 04:00:00|9899|9895|9904.3|9900.3|9907.1|9903.3|9892.9|9889.5|219
1650859500000|2022-04-25 04:05:00|9903.2|9900.4|9902.2|9899.4|9904.8|9900.9|9896.5|9893.1|329
1650859800000|2022-04-25 04:10:00|9902.3|9898.3|9904.3|9900.3|9907.3|9903.4|9900.3|9897.3|332
1650860100000|2022-04-25 04:15:00|9903.4|9900.6|9894|9890|9906.2|9902.3|9891.9|9888.9|425
1650860400000|2022-04-25 04:20:00|9893|9890.2|9875.7|9872.9|9894|9891|9875.7|9872.2|431
1650860700000|2022-04-25 04:25:00|9876.1|9873.3|9879.5|9875.5|9882.2|9878.2|9875.7|9872.3|254
1650861000000|2022-04-25 04:30:00|9879.2|9875.2|9883|9879|9883|9880.1|9876.9|9874|522
1650861300000|2022-04-25 04:35:00|9881.9|9879.1|9881|9877|9883|9880.1|9878.9|9875|102
1650861600000|2022-04-25 04:40:00|9881.4|9877.4|9877|9873|9884|9880.2|9875|9872|145
1650861900000|2022-04-25 04:45:00|9876.9|9874.1|9870.5|9866.5|9877.1|9874.1|9867.1|9864.1|527
1650862200000|2022-04-25 04:50:00|9869.1|9866.3|9866.2|9862.2|9871.3|9868.3|9863.2|9859.8|258
1650862500000|2022-04-25 04:55:00|9866.6|9862.6|9874.2|9870.2|9880.1|9876.3|9866.1|9862.2|149
1650862800000|2022-04-25 05:00:00|9873.9|9869.9|9891.8|9889|9891.9|9889|9873.2|9869.2|288
1650863100000|2022-04-25 05:05:00|9891.9|9887.9|9883.1|9880.3|9893.3|9889.3|9881.9|9877.9|184
1650863400000|2022-04-25 05:10:00|9883|9880.2|9893.8|9891|9894.8|9891.9|9882|9878.1|175
1650863700000|2022-04-25 05:15:00|9894.8|9890.8|9909.8|9905.8|9911.7|9907.7|9892.2|9888.8|368
1650864000000|2022-04-25 05:20:00|9909.7|9905.7|9914.9|9910.9|9925.9|9922|9908.5|9904.7|543
1650864300000|2022-04-25 05:25:00|9915.7|9911.7|9929.9|9925.9|9931|9928|9915.7|9911.7|535
1650864600000|2022-04-25 05:30:00|9929.5|9925.5|9893.9|9889.9|9929.5|9926|9891.7|9888.7|691
1650864900000|2022-04-25 05:35:00|9893.8|9889.8|9870.9|9866.9|9895.9|9893|9870.8|9866.8|431
1650865200000|2022-04-25 05:40:00|9870.6|9866.6|9859.2|9855.2|9870.6|9867.2|9856.2|9852.8|884
1650865500000|2022-04-25 05:45:00|9859.1|9855.1|9861|9857|9867.9|9864.2|9854.1|9851|374
1650865800000|2022-04-25 05:50:00|9861.3|9857.3|9859.1|9855.1|9864.5|9861.1|9853.2|9849.9|371
1650866100000|2022-04-25 05:55:00|9858.1|9855.3|9877.7|9874.9|9881.8|9877.8|9851.1|9848.1|648
1650866400000|2022-04-25 06:00:00|9876.9|9874.1|9875.9|9873.1|9894.7|9890.7|9873.9|9871|541
1650866700000|2022-04-25 06:05:00|9876.1|9872.1|9847.7|9843.7|9878.5|9875.1|9844.5|9841.4|829
1650867000000|2022-04-25 06:10:00|9848.2|9844.2|9838.4|9835.6|9854.2|9851.1|9836.6|9833.6|1023
1650867300000|2022-04-25 06:15:00|9838.6|9834.6|9826.7|9823.9|9848.2|9844.3|9822.8|9818.8|1732
1650867600000|2022-04-25 06:20:00|9827.8|9823.8|9810.8|9806.8|9831.8|9827.8|9808.7|9805.3|1300
1650867900000|2022-04-25 06:25:00|9810.6|9807.8|9793|9789|9814.4|9810.4|9791.4|9788.3|1453
1650868200000|2022-04-25 06:30:00|9792.5|9788.5|9807.5|9803.5|9811.3|9807.5|9788.4|9785.5|633
1650868500000|2022-04-25 06:35:00|9807.3|9804.5|9798.6|9794.6|9813.4|9810.5|9794.5|9791.6|442
1650868800000|2022-04-25 06:40:00|9797.8|9793.8|9791.9|9787.9|9817.7|9814.7|9791.6|9787.8|820
1650869100000|2022-04-25 06:45:00|9791.8|9787.8|9790.7|9786.7|9793.9|9790.9|9774.8|9771.8|1179
1650869400000|2022-04-25 06:50:00|9789.6|9786.8|9789.5|9785.5|9791.7|9787.9|9774.7|9771.8|587
1650869700000|2022-04-25 06:55:00|9788.8|9784.8|9798.6|9794.6|9805.5|9801.6|9776.3|9772.5|691
1650870000000|2022-04-25 07:00:00|9798.5|9794.5|9785.5|9781.5|9810.8|9806.8|9778.4|9774.5|853
1650870300000|2022-04-25 07:05:00|9784.5|9781.7|9801.3|9797.3|9815.9|9811.9|9778.4|9774.5|772
1650870600000|2022-04-25 07:10:00|9801.7|9797.7|9830.1|9826.1|9833.1|9829.2|9790.2|9787.3|1459
1650870900000|2022-04-25 07:15:00|9831.1|9827.1|9827.1|9824.3|9837.2|9834.2|9816.2|9812.9|694
1650871200000|2022-04-25 07:20:00|9827|9824.2|9806.3|9802.3|9832|9828.2|9803.2|9800.2|904
1650871500000|2022-04-25 07:25:00|9807.1|9803.1|9819.5|9815.5|9829.3|9825.4|9797.9|9793.9|524
1650871800000|2022-04-25 07:30:00|9818.4|9815.6|9814.3|9810.3|9822.3|9819.1|9796.2|9792.5|450
1650872100000|2022-04-25 07:35:00|9814.2|9810.2|9813.4|9810.6|9819.1|9815.1|9803.1|9799.3|364
1650872400000|2022-04-25 07:40:00|9813.5|9809.5|9821.3|9818.5|9826.4|9823|9805.8|9802.4|615
1650872700000|2022-04-25 07:45:00|9820.6|9817.8|9812.4|9809.6|9834.4|9831.5|9810.9|9807.6|587
1650873000000|2022-04-25 07:50:00|9812.5|9809.7|9775.5|9772.7|9816.5|9812.5|9771.5|9768.1|1179
1650873300000|2022-04-25 07:55:00|9775.7|9771.7|9771.6|9767.6|9785.8|9783|9770.5|9767.1|508
1650873600000|2022-04-25 08:00:00|9774.3|9770.3|9739.7|9736.9|9780.4|9776.7|9738.7|9735.8|1634
1650873900000|2022-04-25 08:05:00|9739.9|9735.9|9723.7|9720.9|9759.5|9755.8|9717.9|9715|1764
1650874200000|2022-04-25 08:10:00|9723.9|9719.9|9740.8|9736.8|9744.3|9740|9709.6|9706.2|1415
1650874500000|2022-04-25 08:15:00|9742|9738|9749|9745|9758|9754|9736.9|9734|931
1650874800000|2022-04-25 08:20:00|9749.6|9746.8|9740|9736|9772.2|9768.8|9734.8|9731|913
1650875100000|2022-04-25 08:25:00|9741|9737|9728.8|9724.8|9756.8|9752.8|9726.8|9723.5|1227
1650875400000|2022-04-25 08:30:00|9727.2|9723.2|9736.8|9732.8|9740|9736.9|9719.4|9716|1255
1650875700000|2022-04-25 08:35:00|9736.9|9732.9|9737.2|9734.4|9749.2|9746|9718.7|9715.7|839
1650876000000|2022-04-25 08:40:00|9735.7|9732.9|9730.8|9728|9736.3|9733.4|9715.2|9712.2|728
1650876300000|2022-04-25 08:45:00|9731.8|9727.8|9722.4|9718.4|9742|9739.2|9699.8|9696.3|2276
1650876600000|2022-04-25 08:50:00|9722|9718|9711.8|9709|9724.3|9720.9|9703.9|9700.1|669
1650876900000|2022-04-25 08:55:00|9712|9708|9691.9|9689.1|9712|9708|9687.1|9684.1|1117
1650877200000|2022-04-25 09:00:00|9692|9689.2|9683.6|9679.6|9711.9|9709|9675.5|9671.5|1702
1650877500000|2022-04-25 09:05:00|9683.1|9679.1|9680.8|9676.8|9700.7|9697.2|9669|9665.2|862
1650877800000|2022-04-25 09:10:00|9681.1|9677.1|9688.1|9685.3|9698.3|9694.9|9675|9671.1|679
1650878100000|2022-04-25 09:15:00|9687.9|9685.1|9698.9|9696.1|9706.8|9703.7|9677.8|9674|947
1650878400000|2022-04-25 09:20:00|9699.1|9695.1|9711|9707|9716.3|9713.2|9681.1|9677.1|964
1650878700000|2022-04-25 09:25:00|9710|9707.2|9722.8|9718.8|9730.8|9727.9|9708|9704|551
1650879000000|2022-04-25 09:30:00|9723.9|9719.9|9730.9|9726.9|9730.9|9727|9716.6|9712.8|462
1650879300000|2022-04-25 09:35:00|9730.8|9726.8|9738.7|9734.7|9744.6|9740.6|9726.7|9723.8|678
1650879600000|2022-04-25 09:40:00|9738.5|9735.7|9758|9755.2|9761.1|9758.3|9725.6|9721.8|1140
1650879900000|2022-04-25 09:45:00|9764.4|9760.4|9740.9|9738.1|9766.9|9763.3|9732|9728.8|936
1650880200000|2022-04-25 09:50:00|9742|9738|9738|9734|9742|9738.8|9716.9|9713.4|695
1650880500000|2022-04-25 09:55:00|9737.2|9733.2|9760.8|9756.8|9760.8|9757.1|9730|9726.6|610
1650880800000|2022-04-25 10:00:00|9761|9757|9749|9746.2|9763|9759.8|9739.9|9735.9|509
1650881100000|2022-04-25 10:05:00|9748.8|9746|9748.9|9744.9|9757|9754|9738.8|9735|321
1650881400000|2022-04-25 10:10:00|9748.8|9744.8|9754.9|9750.9|9761.9|9758.1|9737|9734.2|378
1650881700000|2022-04-25 10:15:00|9755.9|9751.9|9778.9|9774.9|9784.9|9781.1|9748.9|9744.9|796
1650882000000|2022-04-25 10:20:00|9777.9|9775.1|9781.7|9777.7|9781.7|9778.9|9760.9|9756.4|525
1650882300000|2022-04-25 10:25:00|9781.5|9778.7|9767.7|9763.7|9782.7|9778.8|9755.6|9751.7|468
1650882600000|2022-04-25 10:30:00|9768.3|9765.5|9759.7|9755.7|9781.7|9777.7|9750.8|9747.8|366
1650882900000|2022-04-25 10:35:00|9758.9|9754.9|9756.7|9752.7|9767.7|9763.8|9752.6|9748.8|270
1650883200000|2022-04-25 10:40:00|9756.4|9753.6|9747.9|9743.9|9757.7|9753.8|9736.8|9733|447
1650883500000|2022-04-25 10:45:00|9746.9|9742.9|9725.9|9723.1|9747.6|9743.6|9720.8|9716.9|504
1650883800000|2022-04-25 10:50:00|9725.8|9723|9737.1|9733.1|9739.1|9735.1|9710.9|9707.1|837
1650884100000|2022-04-25 10:55:00|9736|9733.2|9756.3|9752.3|9759|9755.6|9732|9729.2|479
1650884400000|2022-04-25 11:00:00|9756.2|9752.2|9795|9791|9798.4|9795.1|9755|9751|896
1650884700000|2022-04-25 11:05:00|9794.9|9792.1|9793|9789|9801.5|9798.1|9784.9|9782|1023
1650885000000|2022-04-25 11:10:00|9792.9|9790.1|9776|9772|9795.5|9792.1|9769.9|9766|534
1650885300000|2022-04-25 11:15:00|9774.5|9770.5|9761.9|9759.1|9775|9771|9756|9752|491
1650885600000|2022-04-25 11:20:00|9762.1|9759.3|9795.8|9791.8|9802.1|9798.9|9762.1|9759|1440
1650885900000|2022-04-25 11:25:00|9795|9791|9750|9746|9795|9791.8|9748.8|9745|902
1650886200000|2022-04-25 11:30:00|9747.7|9744.9|9728.9|9726.1|9754|9750.8|9722.9|9720|829
1650886500000|2022-04-25 11:35:00|9729.1|9725.1|9695|9692.2|9731.6|9728.1|9694|9690.9|1412
1650886800000|2022-04-25 11:40:00|9697|9693|9687|9683|9709|9705.2|9677.9|9675|1425
1650887100000|2022-04-25 11:45:00|9686|9683.2|9673.8|9669.8|9690.6|9686.9|9657.5|9654.1|1713
1650887400000|2022-04-25 11:50:00|9673.7|9670.9|9657.6|9653.6|9680.3|9676.9|9636.8|9632.8|1670
1650887700000|2022-04-25 11:55:00|9656.6|9652.6|9669.4|9665.4|9674.1|9670.7|9651.8|9647.8|925
1650888000000|2022-04-25 12:00:00|9667|9663|9706.7|9703.9|9710.9|9706.9|9642.5|9639.5|1552
1650888300000|2022-04-25 12:05:00|9706.8|9704|9717.5|9713.5|9728.5|9724.6|9700.6|9696.8|1202
1650888600000|2022-04-25 12:10:00|9716.6|9712.6|9727.2|9723.2|9744.2|9740.2|9707.5|9704.5|1392
1650888900000|2022-04-25 12:15:00|9726.2|9722.2|9744.8|9740.8|9755|9751|9725.2|9721.2|1398
1650889200000|2022-04-25 12:20:00|9744|9740|9727.9|9725.1|9747.2|9743.9|9719.9|9716|1238
1650889500000|2022-04-25 12:25:00|9728.1|9724.1|9712.3|9708.3|9737.8|9733.9|9708.5|9704.5|954
1650889800000|2022-04-25 12:30:00|9711.9|9707.9|9735.5|9731.5|9748|9744.6|9697.6|9693.6|1443
1650890100000|2022-04-25 12:35:00|9736|9732|9734.3|9730.3|9743|9739.2|9729.3|9725.9|790
1650890400000|2022-04-25 12:40:00|9734.2|9730.2|9715.4|9711.4|9734.7|9730.7|9707.2|9703.2|739
1650890700000|2022-04-25 12:45:00|9716.3|9712.3|9720.4|9716.4|9740.2|9736.3|9709.4|9706.3|1068
1650891000000|2022-04-25 12:50:00|9720.3|9717.5|9723.4|9719.4|9735.2|9731.2|9711.3|9707.4|658
1650891300000|2022-04-25 12:55:00|9722.6|9718.6|9721.4|9717.4|9727.8|9724.5|9711.9|9708.4|943
1650891600000|2022-04-25 13:00:00|9719.8|9715.8|9743.1|9739.1|9755.1|9751.2|9686.9|9683.5|3733
1650891900000|2022-04-25 13:05:00|9743.4|9739.4|9688|9684|9748.1|9744.7|9669.3|9665.3|3150
1650892200000|2022-04-25 13:10:00|9688.1|9684.1|9679.3|9675.3|9703.1|9699.2|9669.2|9666.2|2391
1650892500000|2022-04-25 13:15:00|9679.2|9676.4|9656.3|9652.3|9694.2|9690.2|9640.6|9637.5|2531
1650892800000|2022-04-25 13:20:00|9656.2|9653.4|9616.7|9613.9|9659.2|9656.2|9604.5|9600.8|3763
1650893100000|2022-04-25 13:25:00|9617.7|9614.9|9617.9|9613.9|9625.9|9622.9|9601|9597.7|2165
1650893400000|2022-04-25 13:30:00|9616.9|9614.1|9585.2|9581.2|9628.1|9624.7|9553.4|9550.4|5932
1650893700000|2022-04-25 13:35:00|9586|9582|9605.3|9602.5|9629.4|9626.5|9571.8|9568.4|3018
1650894000000|2022-04-25 13:40:00|9606.3|9603.5|9655.3|9652.5|9661.3|9658.4|9602.3|9598.5|3066
1650894300000|2022-04-25 13:45:00|9655|9651|9663.8|9659.8|9695.9|9692.5|9655|9651|4077
1650894600000|2022-04-25 13:50:00|9659.7|9656.9|9690.4|9686.4|9709.5|9706.5|9658.7|9654.8|2136
1650894900000|2022-04-25 13:55:00|9689.3|9686.5|9675|9671|9692.2|9689.2|9670.5|9667|1603
1650895200000|2022-04-25 14:00:00|9674.9|9670.9|9649.2|9645.2|9692.2|9688.9|9641.5|9638.3|2133
1650895500000|2022-04-25 14:05:00|9648.2|9645.4|9623.1|9619.1|9648.8|9645.4|9615|9612.1|2786
1650895800000|2022-04-25 14:10:00|9621.5|9617.5|9611.1|9607.1|9635.1|9632.2|9601.2|9597.4|1366
1650896100000|2022-04-25 14:15:00|9600.1|9597.3|9638|9634|9654|9651|9598.2|9594.4|1960
1650896400000|2022-04-25 14:20:00|9637.8|9635|9619|9616.2|9643.9|9640.1|9598|9594.6|2027
1650896700000|2022-04-25 14:25:00|9618.9|9616.1|9627.2|9623.2|9662.6|9659.7|9618.5|9615.1|1826
1650897000000|2022-04-25 14:30:00|9627.1|9623.1|9652.3|9648.3|9662.3|9659.5|9620.9|9617.2|1683
1650897300000|2022-04-25 14:35:00|9653.6|9649.6|9664.6|9660.6|9679.5|9675.7|9640.7|9637.9|1707
1650897600000|2022-04-25 14:40:00|9663.7|9659.7|9650.5|9647.7|9685.6|9682.7|9648.5|9645.6|2277
1650897900000|2022-04-25 14:45:00|9650.4|9647.6|9651.8|9647.8|9669.8|9665.8|9636|9632.8|1583
1650898200000|2022-04-25 14:50:00|9652.7|9648.7|9656.6|9652.6|9672.6|9669.7|9646.6|9642.8|1348
1650898500000|2022-04-25 14:55:00|9654.8|9652|9592.9|9590.1|9670.7|9666.7|9585.1|9581.7|3523
1650898800000|2022-04-25 15:00:00|9593.9|9589.9|9605.8|9601.8|9608|9604.1|9577.9|9574.1|2083
1650899100000|2022-04-25 15:05:00|9605|9601|9569.7|9565.7|9612.7|9609.6|9566.6|9562.8|1981
1650899400000|2022-04-25 15:10:00|9568.7|9565.9|9614.8|9612|9615.9|9612.9|9554.4|9551.5|2512
1650899700000|2022-04-25 15:15:00|9614.7|9611.9|9595.1|9592.3|9623.1|9619.7|9590.6|9587|1224
1650900000000|2022-04-25 15:20:00|9595.2|9591.2|9572.3|9569.5|9598.5|9595.5|9548.3|9544.9|3032
1650900300000|2022-04-25 15:25:00|9563|9559|9527.6|9523.6|9603.8|9600.4|9526.3|9522.6|4771
1650900600000|2022-04-25 15:30:00|9526.5|9523.7|9524.1|9520.1|9540|9537.2|9512.8|9509.1|4607
1650900900000|2022-04-25 15:35:00|9524.9|9520.9|9534.3|9530.3|9558.4|9554.6|9520.1|9517.1|1314
1650901200000|2022-04-25 15:40:00|9532.5|9529.7|9533.4|9529.4|9547.4|9544.5|9526.6|9523.4|1173
1650901500000|2022-04-25 15:45:00|9530.5|9527.7|9542.8|9538.8|9543.4|9540|9523.3|9520.2|1578
1650901800000|2022-04-25 15:50:00|9541.8|9539|9570.4|9566.4|9573.8|9570.4|9518.4|9515.5|2271
1650902100000|2022-04-25 15:55:00|9570.3|9567.5|9576.7|9572.7|9587.3|9583.3|9560.7|9557.4|1721
1650902400000|2022-04-25 16:00:00|9578.7|9574.7|9562.6|9559.8|9579.7|9576.8|9554.8|9551.8|1128
1650902700000|2022-04-25 16:05:00|9563.5|9559.5|9597.8|9595|9600.8|9598|9562.6|9558.7|1716
1650903000000|2022-04-25 16:10:00|9598|9594|9598.6|9595.8|9604.8|9601.4|9573.2|9570|1196
1650903300000|2022-04-25 16:15:00|9598.8|9596|9622.4|9619.6|9630.6|9627.7|9595.2|9591.9|1841
1650903600000|2022-04-25 16:20:00|9622.5|9619.7|9639.7|9636.9|9663.7|9660.7|9622.5|9619.5|2319
1650903900000|2022-04-25 16:25:00|9639.9|9635.9|9615.3|9611.3|9653.2|9649.2|9605.7|9602.9|1762
1650904200000|2022-04-25 16:30:00|9615.1|9612.3|9637|9633|9645|9642|9610.3|9607.3|1156
1650904500000|2022-04-25 16:35:00|9635.1|9632.3|9619.4|9616.6|9643|9640.1|9609.7|9606.5|1389
1650904800000|2022-04-25 16:40:00|9619.5|9616.7|9630.9|9626.9|9640.1|9636.7|9609.4|9606.4|1895
1650905100000|2022-04-25 16:45:00|9631|9627|9659.8|9655.8|9670.6|9667.7|9630.9|9627|1359
1650905400000|2022-04-25 16:50:00|9658.2|9654.2|9654.6|9650.6|9676.5|9673.7|9642.7|9639.3|1561
1650905700000|2022-04-25 16:55:00|9654.5|9651.7|9679.1|9675.1|9682|9678|9647.4|9643.4|1961
1650906000000|2022-04-25 17:00:00|9678.1|9675.3|9647.2|9644.4|9685.2|9682.2|9641.2|9637.9|1751
1650906300000|2022-04-25 17:05:00|9646.2|9643.4|9659.6|9656.8|9663.4|9659.6|9643.4|9639.6|1080
1650906600000|2022-04-25 17:10:00|9658.9|9656.1|9689.2|9685.2|9691.3|9687.4|9649.6|9645.9|1390
1650906900000|2022-04-25 17:15:00|9689.1|9686.3|9694.3|9690.3|9705.8|9703|9683.3|9680.4|1828
1650907200000|2022-04-25 17:20:00|9694.2|9691.4|9689.3|9685.3|9700.8|9697.4|9680.4|9677.5|1088
1650907500000|2022-04-25 17:25:00|9690.2|9687.4|9660.6|9657.8|9702.3|9698.7|9660.6|9656.7|1469
1650907800000|2022-04-25 17:30:00|9662.6|9659.8|9646.5|9642.5|9668.7|9665.7|9643.6|9640.6|1468
1650908100000|2022-04-25 17:35:00|9646.8|9642.8|9704.1|9700.1|9704.1|9701.1|9646.5|9642.5|1516
1650908400000|2022-04-25 17:40:00|9704|9700|9700.2|9696.2|9705.1|9702.1|9685.1|9682|1577
1650908700000|2022-04-25 17:45:00|9700|9697.2|9711.9|9707.9|9724.8|9721|9696.1|9692.2|1722
1650909000000|2022-04-25 17:50:00|9711.7|9707.7|9694|9690|9716|9713|9671.5|9667.5|1813
1650909300000|2022-04-25 17:55:00|9694.9|9690.9|9694.6|9690.6|9704.4|9701.6|9682.8|9679|1047
1650909600000|2022-04-25 18:00:00|9693.6|9690.8|9678.7|9674.7|9703.9|9700.8|9672.6|9669.7|1413
1650909900000|2022-04-25 18:05:00|9677.6|9674.8|9688.2|9684.2|9689.2|9686.3|9658.2|9654.3|1851
1650910200000|2022-04-25 18:10:00|9688.9|9684.9|9694.3|9690.3|9712.9|9710|9674|9670.2|2278
1650910500000|2022-04-25 18:15:00|9694.2|9690.2|9725.1|9722.3|9726.2|9723.1|9690.1|9686.3|2230
1650910800000|2022-04-25 18:20:00|9725.3|9721.3|9740.7|9736.7|9748.5|9745.5|9718.4|9714.4|3816
1650911100000|2022-04-25 18:25:00|9740.8|9736.8|9817.5|9814.7|9855.5|9852.7|9737.7|9734.3|10677
1650911400000|2022-04-25 18:30:00|9820.2|9816.2|9859|9856.2|9867.1|9863.6|9809.5|9806.6|3507
1650911700000|2022-04-25 18:35:00|9860|9857.2|9877.1|9873.1|9898.1|9895|9842.4|9839.4|2485
1650912000000|2022-04-25 18:40:00|9877.2|9873.2|9881.3|9877.3|9887.1|9884.2|9870.2|9867.3|981
1650912300000|2022-04-25 18:45:00|9880.1|9876.4|9897.1|9893.1|9906.1|9902.7|9880.1|9876.4|1050
1650912600000|2022-04-25 18:50:00|9896.1|9892.1|9888.1|9884.1|9921.3|9917.9|9886.4|9883.6|1217
1650912900000|2022-04-25 18:55:00|9887.9|9885.1|9886.3|9882.3|9904|9900.6|9882.2|9879.3|646
1650913200000|2022-04-25 19:00:00|9886.1|9883.3|9856.2|9853.4|9890.8|9887.2|9851.2|9847.4|1001
1650913500000|2022-04-25 19:05:00|9857.2|9854.4|9870.3|9866.3|9871.7|9867.7|9852.1|9848.3|742
1650913800000|2022-04-25 19:10:00|9869.3|9866.5|9889.3|9885.3|9890.4|9887.4|9868.5|9865.5|470
1650914100000|2022-04-25 19:15:00|9889.2|9886.4|9889.4|9886.6|9894.4|9891.3|9884.4|9880.5|256
1650914400000|2022-04-25 19:20:00|9890.4|9886.4|9910.6|9906.6|9916.3|9912.3|9889.8|9886.4|475
1650914700000|2022-04-25 19:25:00|9910.5|9906.5|9901.5|9897.5|9915.9|9912.5|9895.5|9892.7|346
1650915000000|2022-04-25 19:30:00|9900.4|9896.4|9908.5|9904.5|9910.6|9907.6|9896.3|9892.5|307
1650915300000|2022-04-25 19:35:00|9906.4|9903.6|9906.6|9903.8|9930.3|9926.6|9902.5|9898.6|608
1650915600000|2022-04-25 19:40:00|9907.8|9903.7|9885.7|9881.7|9915.5|9911.7|9876.6|9872.7|738
1650915900000|2022-04-25 19:45:00|9886.7|9882.7|9901.4|9897.4|9902.4|9898.5|9879.7|9876.3|394
1650916200000|2022-04-25 19:50:00|9901.3|9897.3|9893.6|9890.8|9901.4|9897.6|9883.4|9879.7|265
1650916500000|2022-04-25 19:55:00|9894.4|9890.4|9885.6|9881.6|9903.8|9900.7|9881.5|9878.6|494
1650916800000|2022-04-25 20:00:00|9886.1|9882.1|9878.5|9875.7|9896.4|9892.4|9878.5|9875.7|388
1650917100000|2022-04-25 20:05:00|9877.5|9874.7|9861.6|9857.6|9878.5|9874.7|9860.5|9857.6|404
1650917400000|2022-04-25 20:10:00|9860.6|9857.8|9866.6|9862.6|9867.2|9863.2|9853.7|9850.9|280
1650917700000|2022-04-25 20:15:00|9865.6|9861.6|9871.6|9868.8|9873.6|9869.8|9858.5|9855.1|99
1650918000000|2022-04-25 20:20:00|9871.5|9868.7|9875.4|9871.4|9878.4|9875|9867.6|9864.5|314
1650918300000|2022-04-25 20:25:00|9875.3|9872.5|9861.5|9857.5|9879.4|9875.5|9861.4|9857.4|207
1650918600000|2022-04-25 20:30:00|9863|9859|9833.3|9829.3|9863|9859|9825.2|9821.3|572
1650918900000|2022-04-25 20:35:00|9832.6|9828.6|9831.3|9827.3|9836.2|9832.4|9829.3|9824.8|139
1650919200000|2022-04-25 20:40:00|9830.3|9826.3|9843.1|9839.1|9843.5|9840.5|9826.3|9822.3|378
1650919500000|2022-04-25 20:45:00|9841.4|9837.4|9826.3|9822.3|9843.1|9840.2|9824.2|9820.8|169
1650919800000|2022-04-25 20:50:00|9827.3|9823.3|9841.3|9837.3|9846.6|9843.3|9826.2|9822.4|251
1650920100000|2022-04-25 20:55:00|9841.1|9838.3|9845.3|9842.5|9846.3|9843.4|9837.4|9833.4|152
1650924000000|2022-04-25 22:00:00|9846.9|9842.9|9847.7|9839.7|9849.9|9846.5|9818.5|9812.6|317
1650924300000|2022-04-25 22:05:00|9844|9840|9841.7|9837.7|9851.7|9845.3|9837.7|9832.7|79
1650924600000|2022-04-25 22:10:00|9842.2|9838.2|9837|9829|9850.9|9845|9834.6|9829|59
1650924900000|2022-04-25 22:15:00|9834|9830|9830.3|9826.3|9835.6|9831.4|9826.9|9822.6|49
1650925200000|2022-04-25 22:20:00|9830.2|9826.2|9826.6|9822.6|9831.6|9826.6|9826.6|9822.6|43
1650925500000|2022-04-25 22:25:00|9826.7|9822.7|9838.1|9834.1|9849.9|9844.3|9826.7|9822.1|125
1650925800000|2022-04-25 22:30:00|9837.6|9833.6|9853.2|9849.2|9855.7|9851.3|9835.9|9829.1|118
1650926100000|2022-04-25 22:35:00|9855.7|9847.7|9850.7|9846.7|9857.7|9852.9|9849.2|9842.3|75
1650926400000|2022-04-25 22:40:00|9851.2|9848.4|9853.2|9849.2|9855|9849.4|9845.7|9841.4|32
1650926700000|2022-04-25 22:45:00|9853.6|9849.6|9854.2|9850.2|9859.2|9855.3|9853.6|9849.6|65
1650927000000|2022-04-25 22:50:00|9853.8|9849.8|9843.2|9839.2|9853.8|9849.8|9840.2|9834.6|79
1650927300000|2022-04-25 22:55:00|9845.5|9841.5|9855.1|9851.1|9859.7|9854.3|9845.5|9841.4|39
1650927600000|2022-04-25 23:00:00|9855.7|9851.7|9850.7|9842.7|9857.1|9851.7|9848.2|9841.9|20
1650927900000|2022-04-25 23:05:00|9848.3|9844.3|9846.2|9842.2|9852.9|9849|9845.9|9842.2|19
1650928200000|2022-04-25 23:10:00|9845.1|9842.3|9843.1|9839.1|9846.2|9842.3|9841.2|9837.6|40
1650928500000|2022-04-25 23:15:00|9843.6|9839.6|9845.2|9841.2|9846.1|9843.2|9843.1|9839.1|12
1650928800000|2022-04-25 23:20:00|9845|9842.2|9834.1|9830.1|9850.1|9845.8|9832.1|9826.6|72
1650929100000|2022-04-25 23:25:00|9833.7|9829.7|9840.1|9836.1|9843.9|9839.1|9830.6|9825.5|64
1650929400000|2022-04-25 23:30:00|9840|9836|9841.1|9837.1|9844|9839.6|9837.6|9833.6|13
1650929700000|2022-04-25 23:35:00|9842.3|9838.3|9844.1|9840.1|9846.8|9842|9839.6|9834.6|21
1650930000000|2022-04-25 23:40:00|9844.2|9840.2|9842.8|9838.8|9844.6|9840.6|9835.5|9831.7|24
1650930300000|2022-04-25 23:45:00|9842.3|9838.3|9841.3|9833.3|9845.3|9841.3|9839.8|9833.3|16
1650930600000|2022-04-25 23:50:00|9841.5|9833.5|9842.9|9838.9|9842.9|9839.2|9838.8|9833.5|15
1650930900000|2022-04-25 23:55:00|9843.1|9839.1|9843.9|9839.9|9843.9|9840.2|9839.9|9835.9|18
1650931200000|2022-04-26 00:00:00|9843.8|9839.8|9862.9|9858.9|9864.9|9860.9|9843.8|9839.4|362
1650931500000|2022-04-26 00:05:00|9861.4|9857.4|9865.4|9861.4|9868|9864.1|9857.8|9854.9|136
1650931800000|2022-04-26 00:10:00|9865.9|9861.9|9855.4|9851.4|9868.3|9865|9852.9|9848.9|117
1650932100000|2022-04-26 00:15:00|9855.9|9851.9|9839.9|9835.9|9855.9|9851.9|9834.9|9830.9|246
1650932400000|2022-04-26 00:20:00|9838.9|9836.1|9849|9845|9854.6|9850.6|9838.4|9834.4|132
1650932700000|2022-04-26 00:25:00|9848.8|9846|9863.6|9859.6|9863.6|9860.7|9843.3|9839.9|154
1650933000000|2022-04-26 00:30:00|9862.8|9858.8|9861.4|9857.4|9864|9860.7|9858.9|9854.9|116
1650933300000|2022-04-26 00:35:00|9860.9|9856.9|9862.4|9859.6|9865.5|9861.8|9854.5|9850.5|161
1650933600000|2022-04-26 00:40:00|9862.6|9859.8|9864.2|9860.2|9873.6|9869.6|9861.5|9857.6|240
1650933900000|2022-04-26 00:45:00|9864.6|9860.6|9862.8|9858.8|9866.3|9862.7|9860.8|9856.8|38
1650934200000|2022-04-26 00:50:00|9862.6|9859.8|9873.1|9869.1|9873.9|9870.5|9862.6|9859.3|108
1650934500000|2022-04-26 00:55:00|9872.6|9868.6|9869.1|9865.1|9875.7|9871.8|9865.5|9861.6|158
1650934800000|2022-04-26 01:00:00|9869.2|9865.2|9835.3|9831.3|9869.5|9865.5|9830.8|9826.8|723
1650935100000|2022-04-26 01:05:00|9834.3|9830.3|9820|9816|9848.1|9844.1|9807|9803|706
1650935400000|2022-04-26 01:10:00|9820.9|9818.1|9868.8|9864.8|9869.2|9865.9|9819.5|9815.5|611
1650935700000|2022-04-26 01:15:00|9867.8|9863.8|9871.5|9867.5|9872.8|9870|9859.3|9855|405
1650936000000|2022-04-26 01:20:00|9868.9|9866.1|9869.6|9865.6|9871.9|9867.9|9848.7|9845.9|285
1650936300000|2022-04-26 01:25:00|9870.3|9866.3|9870.9|9866.9|9880.8|9877.7|9864.3|9860.3|547
1650936600000|2022-04-26 01:30:00|9871|9867|9861.7|9857.7|9877.9|9874.9|9856.8|9852.8|222
1650936900000|2022-04-26 01:35:00|9862.1|9858.1|9876.2|9872.2|9879.7|9875.7|9857.7|9853.7|274
1650937200000|2022-04-26 01:40:00|9875.7|9871.7|9885.5|9881.5|9889|9885.8|9873.7|9869.7|450
1650937500000|2022-04-26 01:45:00|9885.3|9881.3|9874.8|9870.8|9885.3|9881.3|9870.7|9867|129
1650937800000|2022-04-26 01:50:00|9874.6|9871.8|9870.9|9866.9|9876|9872|9864.6|9860.6|249
1650938100000|2022-04-26 01:55:00|9870|9867.2|9872.9|9868.9|9875.9|9872.9|9862.9|9858.9|150
1650938400000|2022-04-26 02:00:00|9872.6|9868.6|9869|9865|9876.1|9873|9868.8|9864.9|107
1650938700000|2022-04-26 02:05:00|9868.9|9864.9|9877.5|9873.5|9877.9|9875|9862.3|9858.9|190
1650939000000|2022-04-26 02:10:00|9877.9|9873.9|9873.9|9869.9|9877.9|9873.9|9866.8|9863|145
1650939300000|2022-04-26 02:15:00|9872.9|9870.1|9872.9|9868.9|9874.9|9871.1|9867|9864|45
1650939600000|2022-04-26 02:20:00|9872.8|9870|9876.9|9872.9|9877.9|9874.9|9867.9|9863.9|92
1650939900000|2022-04-26 02:25:00|9877.1|9873.1|9874.8|9872|9877.9|9874.7|9872.7|9868.9|80
1650940200000|2022-04-26 02:30:00|9875.9|9871.9|9880.4|9876.4|9888.9|9885.1|9873.8|9870.9|336
1650940500000|2022-04-26 02:35:00|9879.9|9875.9|9890|9886|9891.1|9888.1|9876.8|9872.9|227
1650940800000|2022-04-26 02:40:00|9890.1|9886.1|9902.9|9900.1|9904.3|9900.9|9889.7|9885.7|594
1650941100000|2022-04-26 02:45:00|9902.7|9899.9|9918.8|9914.8|9918.8|9915.7|9898.7|9894.8|662
1650941400000|2022-04-26 02:50:00|9918.6|9915.8|9940.2|9936.2|9947.4|9943.5|9913.7|9910.5|780
1650941700000|2022-04-26 02:55:00|9940.4|9937.6|9934.6|9930.6|9953.3|9949.4|9931.1|9927.1|519
1650942000000|2022-04-26 03:00:00|9934.1|9930.1|9948.6|9944.6|9955.3|9951.4|9931.6|9927.7|502
1650942300000|2022-04-26 03:05:00|9947.8|9943.8|9937.8|9933.8|9962.6|9958.8|9933.6|9929.7|725
1650942600000|2022-04-26 03:10:00|9938.8|9934.8|9936.8|9932.8|9942.2|9938.2|9931.6|9927.8|349
1650942900000|2022-04-26 03:15:00|9938.8|9934.8|9933.8|9929.8|9948.5|9945.6|9931.7|9927.8|271
1650943200000|2022-04-26 03:20:00|9934.6|9931.8|9944.7|9940.7|9948.7|9944.8|9933.8|9929.8|197
1650943500000|2022-04-26 03:25:00|9944.3|9940.3|9945.8|9941.8|9952.8|9949.4|9935.8|9931.8|413
1650943800000|2022-04-26 03:30:00|9944.5|9940.5|9931.6|9927.6|9944.5|9940.5|9923.7|9919.8|264
1650944100000|2022-04-26 03:35:00|9931.4|9927.4|9929.7|9925.7|9932.7|9928.8|9923.7|9919.7|179
1650944400000|2022-04-26 03:40:00|9930.7|9926.7|9940|9936|9945|9941.2|9929.6|9926.7|177
1650944700000|2022-04-26 03:45:00|9941|9937|9932.7|9928.7|9942|9938|9926.5|9922.7|119
1650945000000|2022-04-26 03:50:00|9931.6|9928.8|9931.8|9927.8|9934.7|9930.8|9927.8|9923.8|86
1650945300000|2022-04-26 03:55:00|9932|9928|9929.2|9925.2|9935.8|9931.8|9926.6|9923.2|205
1650945600000|2022-04-26 04:00:00|9928.7|9924.7|9923.7|9919.7|9929.6|9925.6|9915.2|9911.2|367
1650945900000|2022-04-26 04:05:00|9923.6|9920.8|9924.3|9920.3|9925.7|9922.8|9919.6|9915.7|85
1650946200000|2022-04-26 04:10:00|9924.2|9920.2|9925.7|9921.7|9925.8|9922.8|9920.8|9917.4|73
1650946500000|2022-04-26 04:15:00|9925.5|9922.7|9926.7|9922.7|9928.2|9924.8|9922.7|9919.2|117
1650946800000|2022-04-26 04:20:00|9925.7|9921.7|9925.5|9921.5|9926.7|9922.7|9922.6|9919.7|56
1650947100000|2022-04-26 04:25:00|9925.7|9921.7|9927.5|9923.5|9927.5|9923.7|9922.7|9919.7|69
1650947400000|2022-04-26 04:30:00|9927.6|9923.6|9927.6|9923.6|9927.9|9924.7|9922.5|9919|133
1650947700000|2022-04-26 04:35:00|9926.7|9923.9|9932.6|9928.6|9934.6|9931.7|9923.5|9920.3|298
1650948000000|2022-04-26 04:40:00|9933.6|9929.6|9933.6|9929.6|9935.6|9932.7|9932.4|9928.6|86
1650948300000|2022-04-26 04:45:00|9933.2|9929.2|9922.1|9918.1|9933.6|9929.7|9918.6|9914.6|243
1650948600000|2022-04-26 04:50:00|9920.5|9917.7|9929.6|9925.6|9933.6|9929.7|9919.5|9915.7|132
1650948900000|2022-04-26 04:55:00|9928.5|9925.7|9933.3|9929.3|9935.3|9931.4|9928.5|9925.4|61
1650949200000|2022-04-26 05:00:00|9934.3|9930.3|9935|9931|9937.3|9934.4|9933.1|9929.3|118
1650949500000|2022-04-26 05:05:00|9933.6|9930.8|9922.5|9919.7|9935.3|9931.3|9921.5|9918.2|109
1650949800000|2022-04-26 05:10:00|9922.3|9919.5|9927.5|9924.7|9932.6|9928.6|9921.3|9917.6|87
1650950100000|2022-04-26 05:15:00|9926.5|9923.7|9918.5|9914.5|9929.6|9925.6|9910.5|9906.5|197
1650950400000|2022-04-26 05:20:00|9918.6|9915.8|9927.5|9923.5|9929.8|9926.4|9915.4|9912.5|110
1650950700000|2022-04-26 05:25:00|9927|9923|9912.4|9908.4|9927|9923|9910.5|9906.5|154
1650951000000|2022-04-26 05:30:00|9911.4|9908.6|9939.6|9935.6|9940.6|9937.2|9909.4|9906.4|757
1650951300000|2022-04-26 05:35:00|9939.4|9936.6|9939.5|9935.5|9945|9941.7|9933.4|9930|293
1650951600000|2022-04-26 05:40:00|9937.7|9933.7|9929.5|9925.5|9944.6|9941.6|9925.7|9921.7|247
1650951900000|2022-04-26 05:45:00|9929.3|9926.5|9934.5|9930.5|9936.5|9932.7|9926.5|9922.5|145
1650952200000|2022-04-26 05:50:00|9933.5|9930.7|9934.8|9930.8|9945.7|9942.7|9932.6|9929.7|263
1650952500000|2022-04-26 05:55:00|9934.7|9930.7|9926.7|9922.7|9941.8|9938.8|9921.7|9917.7|168
1650952800000|2022-04-26 06:00:00|9925.5|9921.5|9937.6|9934.8|9937.8|9934.8|9920.6|9917.7|199
1650953100000|2022-04-26 06:05:00|9937.8|9933.8|9938.7|9934.7|9940.8|9936.9|9926.7|9922.7|260
1650953400000|2022-04-26 06:10:00|9937.6|9934.8|9925.4|9921.4|9949.2|9945.9|9922.9|9920.1|386
1650953700000|2022-04-26 06:15:00|9925.3|9921.3|9907.4|9903.4|9925.3|9921.3|9898.2|9895.3|746
1650954000000|2022-04-26 06:20:00|9907.3|9904.5|9898.7|9894.7|9916.8|9913.4|9896.4|9892.7|290
1650954300000|2022-04-26 06:25:00|9898.8|9894.8|9875.9|9871.9|9899.7|9895.7|9871.8|9868|698
1650954600000|2022-04-26 06:30:00|9875.8|9873|9880.9|9876.9|9892.9|9889.1|9868.1|9864.1|493
1650954900000|2022-04-26 06:35:00|9881|9877|9879.1|9875.1|9883.1|9879.5|9862|9858.4|455
1650955200000|2022-04-26 06:40:00|9880.1|9876.1|9856|9852|9880.1|9876.1|9850.1|9846.1|408
1650955500000|2022-04-26 06:45:00|9856.1|9852.1|9876|9872|9878|9875|9854.1|9851.1|405
1650955800000|2022-04-26 06:50:00|9875.9|9871.9|9886.8|9882.8|9889.3|9885.3|9868.8|9865|307
1650956100000|2022-04-26 06:55:00|9885.7|9882.9|9874.8|9870.8|9886.3|9882.9|9861.7|9858.8|353
1650956400000|2022-04-26 07:00:00|9875.8|9871.8|9898.2|9895.4|9913.3|9909.3|9870.5|9867.1|1159
1650956700000|2022-04-26 07:05:00|9899.3|9895.3|9886.5|9882.5|9906.3|9902.4|9880.4|9877.6|456
1650957000000|2022-04-26 07:10:00|9886.6|9882.6|9861.6|9857.6|9887.5|9883.7|9858.3|9854.6|556
1650957300000|2022-04-26 07:15:00|9860.7|9856.7|9832.6|9829.8|9874.4|9871.4|9826.9|9822.9|818
1650957600000|2022-04-26 07:20:00|9831.8|9829|9854.7|9850.7|9854.7|9851.6|9825.5|9822.6|645
1650957900000|2022-04-26 07:25:00|9854.5|9850.5|9825.8|9821.8|9854.7|9851.5|9821.7|9817.8|588
1650958200000|2022-04-26 07:30:00|9825.6|9822.8|9841.5|9837.5|9845.5|9842.4|9821.2|9817.8|462
1650958500000|2022-04-26 07:35:00|9842.3|9838.3|9842.8|9838.8|9853.6|9850.6|9828.2|9824.8|501
1650958800000|2022-04-26 07:40:00|9842.7|9839.9|9803|9799|9850.1|9846.1|9800.8|9795.7|943
1650959100000|2022-04-26 07:45:00|9802.9|9798.9|9811.7|9807.7|9825.5|9821.8|9799.8|9795.9|516
1650959400000|2022-04-26 07:50:00|9810.7|9806.7|9770.2|9766.2|9818.6|9814.6|9769.1|9766.2|1092
1650959700000|2022-04-26 07:55:00|9771.2|9767.2|9767.9|9765.1|9776.2|9772.2|9751.2|9747.5|1153
1650960000000|2022-04-26 08:00:00|9772|9768|9771.9|9767.9|9776.1|9773.1|9749|9745|1095
1650960300000|2022-04-26 08:05:00|9771.2|9767.2|9758.9|9754.9|9778.2|9774|9754.1|9750.2|552
1650960600000|2022-04-26 08:10:00|9759.3|9755.3|9779.9|9775.9|9786.1|9783|9757.9|9753.9|535
1650960900000|2022-04-26 08:15:00|9780|9776|9761.2|9757.2|9784.8|9781.9|9740.2|9736.8|1049
1650961200000|2022-04-26 08:20:00|9761.5|9757.5|9766.2|9762.2|9777.2|9773.3|9746.2|9742.2|752
1650961500000|2022-04-26 08:25:00|9765.4|9761.4|9753.4|9749.4|9767.5|9764.5|9733.3|9729.4|2135
1650961800000|2022-04-26 08:30:00|9752.4|9749.6|9767.1|9763.1|9781.1|9777.4|9752.3|9748.4|1454
1650962100000|2022-04-26 08:35:00|9768.1|9764.1|9749.4|9746.6|9771.4|9768.5|9749|9745.3|836
1650962400000|2022-04-26 08:40:00|9750|9747.2|9767|9763|9773|9770|9735.9|9732.4|735
1650962700000|2022-04-26 08:45:00|9766.9|9762.9|9785.7|9781.7|9785.9|9782|9763.8|9759.9|411
1650963000000|2022-04-26 08:50:00|9785.9|9781.9|9775.1|9771.1|9798.7|9794.7|9773|9769.2|956
1650963300000|2022-04-26 08:55:00|9774.1|9771.3|9755.3|9751.3|9777.1|9774.2|9746.2|9742.5|996
1650963600000|2022-04-26 09:00:00|9757.4|9754.6|9718.2|9714.2|9760.2|9756.2|9705.2|9701.2|1680
1650963900000|2022-04-26 09:05:00|9718.6|9714.6|9710.6|9706.6|9719.6|9715.7|9692.7|9689.7|894
1650964200000|2022-04-26 09:10:00|9709.8|9705.8|9720.8|9716.8|9725.8|9721.9|9708.5|9705.3|515
1650964500000|2022-04-26 09:15:00|9720.1|9716.1|9712.7|9709.9|9721.8|9718.9|9698.7|9695.9|389
1650964800000|2022-04-26 09:20:00|9712.8|9708.8|9709.8|9705.8|9714.8|9711|9690.4|9686.4|480
1650965100000|2022-04-26 09:25:00|9708.7|9705.9|9732.7|9728.7|9734.5|9731.1|9700.7|9697.8|630
1650965400000|2022-04-26 09:30:00|9732.5|9728.5|9736.9|9732.9|9743.2|9739.9|9731.4|9728|591
1650965700000|2022-04-26 09:35:00|9736.8|9732.8|9750.3|9746.3|9768|9762.4|9736.6|9732.8|962
1650966000000|2022-04-26 09:40:00|9750.9|9748.1|9766.3|9762.3|9769.1|9765.1|9750.4|9746.5|525
1650966300000|2022-04-26 09:45:00|9766.9|9762.9|9759.6|9755.6|9779.1|9775.2|9750.2|9747.3|670
1650966600000|2022-04-26 09:50:00|9759.3|9755.3|9760.5|9756.5|9769.3|9765.3|9750.4|9746.5|465
1650966900000|2022-04-26 09:55:00|9760.7|9756.7|9767.5|9763.5|9769.5|9765.7|9754.4|9751.5|201
1650967200000|2022-04-26 10:00:00|9768.2|9764.2|9767.6|9763.6|9777.5|9773.7|9759.4|9756.5|422
1650967500000|2022-04-26 10:05:00|9768.4|9764.4|9797|9793|9807.8|9803.9|9767.4|9764.4|1121
1650967800000|2022-04-26 10:10:00|9796.1|9792.1|9798.9|9796.1|9804|9800|9789.1|9785.1|529
1650968100000|2022-04-26 10:15:00|9800|9796|9786.2|9782.2|9802.5|9799.1|9783.1|9779.1|356
1650968400000|2022-04-26 10:20:00|9785.4|9781.4|9805.7|9801.7|9805.8|9802.7|9781.2|9778.2|399
1650968700000|2022-04-26 10:25:00|9804.8|9800.8|9812.7|9808.7|9817.7|9813.8|9804.6|9800.8|649
1650969000000|2022-04-26 10:30:00|9811.9|9807.9|9816.9|9812.9|9828.8|9825.8|9807|9804.2|713
1650969300000|2022-04-26 10:35:00|9816.8|9814|9849.7|9845.7|9857.5|9853.5|9816.8|9813|1072
1650969600000|2022-04-26 10:40:00|9848.6|9845.8|9834.7|9830.7|9853.5|9849.6|9833.6|9829.7|897
1650969900000|2022-04-26 10:45:00|9835.7|9831.7|9841.9|9837.9|9846.8|9843|9835.6|9831.7|267
1650970200000|2022-04-26 10:50:00|9842.9|9838.9|9856.3|9853.5|9865.6|9861.7|9839.8|9836.9|776
1650970500000|2022-04-26 10:55:00|9856.5|9853.7|9876.4|9872.4|9887.4|9884.2|9853.5|9849.8|1273
1650970800000|2022-04-26 11:00:00|9877.1|9873.1|9872.5|9868.5|9884.5|9881.5|9860.5|9857.6|579
1650971100000|2022-04-26 11:05:00|9872.4|9868.4|9849.4|9845.4|9872.5|9869.5|9847.4|9844.4|611
1650971400000|2022-04-26 11:10:00|9850.4|9846.4|9855|9851|9860.1|9857.2|9843.3|9839.5|436
1650971700000|2022-04-26 11:15:00|9854.9|9850.9|9851|9847|9872.4|9869|9847.6|9843.8|401
1650972000000|2022-04-26 11:20:00|9850.2|9846.2|9866.6|9862.6|9872.6|9868.6|9841.1|9837.1|706
1650972300000|2022-04-26 11:25:00|9865.6|9861.6|9875.4|9871.4|9891.6|9887.6|9865.5|9861.6|808
1650972600000|2022-04-26 11:30:00|9875.6|9871.6|9890.4|9886.4|9903.9|9899.9|9865.6|9861.8|874
1650972900000|2022-04-26 11:35:00|9890.3|9886.3|9906.1|9902.1|9922.8|9918.8|9889.2|9886.2|1331
1650973200000|2022-04-26 11:40:00|9906.8|9904|9886.8|9884|9914.7|9911.9|9885.8|9882|656
1650973500000|2022-04-26 11:45:00|9886.9|9884.1|9891.8|9887.8|9897.6|9894.8|9883.7|9880.8|460
1650973800000|2022-04-26 11:50:00|9891.7|9888.9|9925.4|9922.6|9926.4|9923.6|9891.7|9887.8|1067
1650974100000|2022-04-26 11:55:00|9925.6|9921.6|9902.4|9899.6|9932.3|9929.5|9902.3|9898.5|991
1650974400000|2022-04-26 12:00:00|9903.3|9900.5|9937.2|9933.2|9954.8|9951.4|9901.4|9898.4|2022
1650974700000|2022-04-26 12:05:00|9937.1|9934.3|9932.9|9930.1|9942|9938.1|9925.1|9922.1|913
1650975000000|2022-04-26 12:10:00|9933.1|9929.1|9964.2|9960.2|9972.2|9968.6|9926.2|9922.2|2584
1650975300000|2022-04-26 12:15:00|9964.8|9962|9979.9|9977.1|9994.7|9991.9|9961.1|9958.1|2217
1650975600000|2022-04-26 12:20:00|9980.1|9976.1|9963.6|9960.8|9981.2|9977.4|9946.9|9944|1593
1650975900000|2022-04-26 12:25:00|9963.7|9959.7|9973.4|9969.4|9978.9|9975.5|9959.6|9956.6|1264
1650976200000|2022-04-26 12:30:00|9973.8|9969.8|9935.6|9932.8|9975.4|9971.4|9926|9922.9|2118
1650976500000|2022-04-26 12:35:00|9934.8|9930.8|9960.4|9956.4|9996.2|9992.2|9910.1|9906.1|4583
1650976800000|2022-04-26 12:40:00|9960.2|9957.4|9946.9|9942.9|9968.6|9965.8|9920.1|9916.2|3350
1650977100000|2022-04-26 12:45:00|9945.8|9943|9937.4|9933.4|9953.8|9951|9923.7|9919.7|1622
1650977400000|2022-04-26 12:50:00|9936.9|9932.9|9907.4|9903.4|9938.9|9935.9|9899.7|9896.9|1539
1650977700000|2022-04-26 12:55:00|9907.3|9903.3|9919.1|9915.1|9926.1|9923.1|9887.3|9884.4|1521
1650978000000|2022-04-26 13:00:00|9918.5|9914.5|9942.5|9939.7|9951.6|9947.9|9911|9907.1|2790
1650978300000|2022-04-26 13:05:00|9943.4|9940.6|9956.4|9952.4|9963.4|9959.4|9942.9|9939.2|2153
1650978600000|2022-04-26 13:10:00|9955.4|9952.6|9975.4|9971.4|9991|9987.9|9950.3|9947.2|2829
1650978900000|2022-04-26 13:15:00|9975.7|9971.7|10000.1|9996.1|10009.3|10006|9968.2|9965.2|2850
1650979200000|2022-04-26 13:20:00|9999.9|9997.1|9985.9|9981.9|10010|10007.1|9969.2|9966.4|2248
1650979500000|2022-04-26 13:25:00|9985.1|9981.1|9978.8|9974.8|9987.8|9984.8|9964|9960.9|1575
1650979800000|2022-04-26 13:30:00|9978.5|9975.7|9976.6|9973.8|10020.8|10017.3|9971.8|9968.1|3557
1650980100000|2022-04-26 13:35:00|9976.9|9972.9|9990.4|9987.6|9990.4|9987.6|9956.9|9953.9|2071
1650980400000|2022-04-26 13:40:00|9990.7|9987.9|9937|9933|10005.7|10002.3|9936.9|9933|2601
1650980700000|2022-04-26 13:45:00|9936.6|9933.8|9934|9930|9954.6|9950.7|9908.8|9905.9|2652
1650981000000|2022-04-26 13:50:00|9933.2|9929.2|9948.7|9945.9|9967.5|9963.6|9927.9|9924.6|1825
1650981300000|2022-04-26 13:55:00|9948.5|9945.7|9945.5|9941.5|9957.5|9953.5|9932.3|9929|1168
1650981600000|2022-04-26 14:00:00|9945.4|9941.4|9990.5|9986.5|10000.5|9996.6|9945.4|9941.4|2927
1650981900000|2022-04-26 14:05:00|9992.4|9988.4|9998.2|9995.4|10009.5|10006.1|9981.6|9977.9|2013
1650982200000|2022-04-26 14:10:00|9998.4|9995.6|9962.1|9958.1|10011.3|10007.6|9959.5|9956.1|1384
1650982500000|2022-04-26 14:15:00|9962|9958|9899.1|9895.1|9962|9958|9894.9|9891.7|2613
1650982800000|2022-04-26 14:20:00|9899.2|9895.2|9889.8|9885.8|9925.5|9921.8|9864.2|9860.7|4097
1650983100000|2022-04-26 14:25:00|9889.7|9885.7|9903.8|9899.8|9906.8|9903.7|9875.7|9871.9|1683
1650983400000|2022-04-26 14:30:00|9902.8|9900|9864.4|9860.4|9910.7|9906.8|9859.3|9856.3|3241
1650983700000|2022-04-26 14:35:00|9864|9860|9943.7|9940.9|9948.9|9945|9853.4|9849.7|5997
1650984000000|2022-04-26 14:40:00|9943.8|9941|9966.6|9963.8|9969.9|9966.1|9938.8|9935|4432
1650984300000|2022-04-26 14:45:00|9967.6|9963.6|9984.6|9981.8|10009.1|10006|9965|9961.9|3957
1650984600000|2022-04-26 14:50:00|9984.5|9981.7|9947.5|9943.5|9988.5|9984.7|9940.5|9937.1|2665
1650984900000|2022-04-26 14:55:00|9947.4|9943.4|9970.7|9966.7|9970.7|9967.3|9928.8|9925.6|2281
1650985200000|2022-04-26 15:00:00|9970.1|9966.1|10048.2|10045.4|10062.4|10059|9968.6|9964.8|5665
1650985500000|2022-04-26 15:05:00|10048.4|10044.4|10046.6|10042.6|10072|10069.1|10038.2|10035.3|3009
1650985800000|2022-04-26 15:10:00|10046.3|10042.3|10050.3|10046.3|10082.3|10079.5|10023.2|10020.2|4653
1650986100000|2022-04-26 15:15:00|10051|10047|10061.8|10057.8|10073.3|10069.9|10029.3|10026.3|2613
1650986400000|2022-04-26 15:20:00|10061.6|10057.6|10032.4|10028.4|10079.6|10075.9|10030.7|10027.6|3006
1650986700000|2022-04-26 15:25:00|10032.8|10028.8|10014.4|10010.4|10037.8|10033.9|9991.4|9987.6|4617
1650987000000|2022-04-26 15:30:00|10014.5|10010.5|10075.9|10073.1|10075.9|10073.1|10002.5|9999.5|2848
1650987300000|2022-04-26 15:35:00|10076.8|10072.8|10096.3|10092.3|10105.4|10102|10068.1|10064.1|4024
1650987600000|2022-04-26 15:40:00|10096.2|10092.2|10100.2|10097.4|10111.2|10107.3|10092.1|10088.7|2474
1650987900000|2022-04-26 15:45:00|10100.1|10097.3|10099.1|10095.1|10136.4|10133|10096.1|10093|4301
1650988200000|2022-04-26 15:50:00|10098.4|10094.4|10132.6|10128.6|10140.2|10137.4|10087.5|10083.6|2829
1650988500000|2022-04-26 15:55:00|10132.4|10129.6|10102.7|10098.7|10139.3|10135.6|10096.9|10093|2218
1650988800000|2022-04-26 16:00:00|10104.8|10100.8|10119.4|10115.4|10131.3|10127.4|10098.7|10094.8|1778
1650989100000|2022-04-26 16:05:00|10120.2|10117.4|10114.2|10111.4|10139.2|10135.8|10105.7|10101.7|2343
1650989400000|2022-04-26 16:10:00|10115.2|10111.2|10083|10079|10137.5|10134.1|10075.3|10072.5|2812
1650989700000|2022-04-26 16:15:00|10084|10080|10084.3|10081.5|10122.9|10119.1|10076.9|10073.2|2214
1650990000000|2022-04-26 16:20:00|10084.1|10081.3|10131.6|10128.8|10139.4|10135.5|10084.1|10081.1|3661
1650990300000|2022-04-26 16:25:00|10130.7|10126.7|10064.7|10060.7|10133.7|10130.8|10060.1|10055.3|2653
1650990600000|2022-04-26 16:30:00|10064.6|10061.8|10134.4|10130.4|10141|10137.5|10058.2|10054.8|4589
1650990900000|2022-04-26 16:35:00|10135.1|10131.1|10152.9|10148.9|10154|10150.2|10116.5|10113.4|1971
1650991200000|2022-04-26 16:40:00|10152.8|10150|10149.1|10145.1|10162.9|10159.8|10124.4|10121.2|1961
1650991500000|2022-04-26 16:45:00|10149.6|10146.8|10171.7|10168.9|10189.6|10185.8|10146.4|10143|2870
1650991800000|2022-04-26 16:50:00|10171.6|10168.8|10156.2|10153.4|10173.6|10170.7|10149.6|10146.2|1555
1650992100000|2022-04-26 16:55:00|10157.3|10153.3|10114|10110|10182.3|10179|10099.1|10095.1|5210
1650992400000|2022-04-26 17:00:00|10114.1|10110.1|10189.8|10187|10204.8|10200.8|10109|10106|5026
1650992700000|2022-04-26 17:05:00|10189.9|10185.9|10194.2|10190.2|10214.7|10211.6|10178.1|10175.3|2364
1650993000000|2022-04-26 17:10:00|10195.3|10191.3|10216.9|10212.9|10225.8|10222.1|10183.2|10180|1893
1650993300000|2022-04-26 17:15:00|10215.2|10212.4|10229.9|10227.1|10235.8|10232|10210|10207|1871
1650993600000|2022-04-26 17:20:00|10229.2|10226.4|10227.1|10223.1|10236|10232.8|10217.3|10214.3|1127
1650993900000|2022-04-26 17:25:00|10226.9|10224.1|10235.2|10231.2|10243.4|10240.4|10222.3|10219.4|1272
1650994200000|2022-04-26 17:30:00|10235|10232.2|10202.4|10198.4|10245.9|10243.1|10201.2|10197.2|2279
1650994500000|2022-04-26 17:35:00|10201.4|10198.6|10215.2|10211.2|10234|10230.1|10200|10196.2|1103
1650994800000|2022-04-26 17:40:00|10214.1|10211.3|10209.2|10205.2|10222.2|10219.3|10207.1|10203.7|834
1650995100000|2022-04-26 17:45:00|10209|10206.2|10215.7|10211.7|10229.5|10226.5|10187.1|10184.3|2135
1650995400000|2022-04-26 17:50:00|10215.6|10212.8|10185|10181|10219.5|10215.8|10181.6|10177.9|2098
1650995700000|2022-04-26 17:55:00|10184.8|10182|10210.6|10206.6|10218.4|10215.6|10182.1|10178.3|2177
1650996000000|2022-04-26 18:00:00|10209.5|10206.7|10160|10157.2|10212.5|10209.1|10159.7|10156.3|2166
1650996300000|2022-04-26 18:05:00|10160.1|10156.1|10167.8|10163.8|10188.3|10184.9|10151|10148.1|3352
1650996600000|2022-04-26 18:10:00|10168.2|10164.2|10201.1|10198.3|10202.1|10198.3|10168.2|10164.2|2882
1650996900000|2022-04-26 18:15:00|10201.2|10197.2|10158.1|10155.3|10207.7|10203.7|10158|10154.3|2272
1650997200000|2022-04-26 18:20:00|10158|10155.2|10154.3|10150.3|10178.8|10175.9|10125.7|10122.8|4605
1650997500000|2022-04-26 18:25:00|10155.4|10151.4|10136.6|10133.8|10167.3|10163.8|10114.4|10111.4|7755
1650997800000|2022-04-26 18:30:00|10136.7|10133.9|10112.9|10108.9|10149.5|10146.6|10097.7|10093.7|3059
1650998100000|2022-04-26 18:35:00|10113|10109|10116.2|10113.4|10117.4|10114.4|10093.2|10090.2|1835
1650998400000|2022-04-26 18:40:00|10116.4|10112.4|10111.7|10108.9|10127|10124|10107.8|10104|675
1650998700000|2022-04-26 18:45:00|10111.9|10107.9|10129|10125|10129.1|10126.1|10099.9|10097|502
1650999000000|2022-04-26 18:50:00|10127.9|10125.1|10120.5|10116.5|10129|10125.2|10118.9|10116|322
1650999300000|2022-04-26 18:55:00|10120.3|10116.3|10116.7|10113.9|10122.4|10119.2|10107.8|10103.8|947
1650999600000|2022-04-26 19:00:00|10116.9|10112.9|10123.7|10119.7|10133|10129.2|10108.7|10104.7|817
1650999900000|2022-04-26 19:05:00|10123.5|10119.5|10120.5|10116.5|10125.6|10122.7|10117.4|10113.4|406
1651000200000|2022-04-26 19:10:00|10120.4|10117.6|10118.6|10114.6|10125.5|10121.6|10113.8|10110.4|431
1651000500000|2022-04-26 19:15:00|10118.7|10114.7|10115.4|10111.4|10128.9|10125.6|10108.4|10104.4|789
1651000800000|2022-04-26 19:20:00|10115.3|10112.5|10127.3|10124.5|10131.3|10127.3|10107.3|10103.3|522
1651001100000|2022-04-26 19:25:00|10127.6|10123.6|10148.6|10145.8|10150.5|10146.8|10126.5|10123.4|667
1651001400000|2022-04-26 19:30:00|10148.4|10145.6|10162.3|10159.5|10163.3|10160.4|10146.4|10142.7|579
1651001700000|2022-04-26 19:35:00|10162.5|10158.5|10185.2|10182.4|10186.3|10183.2|10160.2|10156.4|769
1651002000000|2022-04-26 19:40:00|10185|10182.2|10182.1|10178.1|10192|10188.2|10180|10176.2|587
1651002300000|2022-04-26 19:45:00|10181.1|10177.1|10179.1|10175.1|10186.1|10182.5|10174.9|10171.1|177
1651002600000|2022-04-26 19:50:00|10179|10176.2|10177.1|10173.1|10193.1|10189.2|10173|10170.1|803
1651002900000|2022-04-26 19:55:00|10176|10173.2|10177.1|10173.1|10185.2|10182.2|10172|10169.1|554
1651003200000|2022-04-26 20:00:00|10176|10173.2|10208|10204|10210.9|10207.4|10176|10172.9|606
1651003500000|2022-04-26 20:05:00|10208.2|10204.2|10204.2|10201.4|10211.2|10208.1|10201.6|10197.6|336
1651003800000|2022-04-26 20:10:00|10205.2|10201.2|10197.3|10193.3|10210.3|10206.7|10191.3|10188.3|256
1651004100000|2022-04-26 20:15:00|10198.3|10194.3|10191.3|10187.3|10201.6|10198.2|10190.2|10187.1|478
1651004400000|2022-04-26 20:20:00|10191.1|10187.1|10179.4|10176.6|10194.3|10190.4|10174.4|10170.5|628
1651004700000|2022-04-26 20:25:00|10180.5|10176.5|10171.3|10167.3|10185.5|10182.7|10162.9|10156.5|549
1651005000000|2022-04-26 20:30:00|10171.1|10167.1|10129.2|10125.2|10185.4|10177.4|10124.7|10119|1029
1651005300000|2022-04-26 20:35:00|10128.7|10124.7|10122.1|10118.1|10133.5|10129.6|10121.1|10117.9|477
1651005600000|2022-04-26 20:40:00|10122|10119.2|10131.1|10127.1|10134.9|10131|10120.8|10117.8|607
1651005900000|2022-04-26 20:45:00|10130.9|10126.9|10136.2|10132.2|10142.2|10138.2|10122.8|10119.6|459
1651006200000|2022-04-26 20:50:00|10137.2|10133.2|10172.4|10168.4|10172.9|10170|10132.3|10128.9|623
1651006500000|2022-04-26 20:55:00|10171.8|10167.8|10145.8|10137.8|10177.9|10173.9|10139.9|10135.9|393
1651010400000|2022-04-26 22:00:00|10157.1|10149.1|10154.3|10146.3|10167.1|10162.6|10150.7|10146.1|92
1651010700000|2022-04-26 22:05:00|10153.8|10145.8|10157.6|10149.6|10157.6|10149.6|10139.1|10134.9|113
1651011000000|2022-04-26 22:10:00|10157.2|10149.2|10167.5|10163.5|10170.5|10165.4|10152.9|10147.2|80
1651011300000|2022-04-26 22:15:00|10166.3|10162.5|10165.8|10157.8|10170.2|10163.8|10157.9|10152.3|64
1651011600000|2022-04-26 22:20:00|10165.4|10157.4|10158.5|10154.5|10165.8|10159.1|10158.5|10154.5|29
1651011900000|2022-04-26 22:25:00|10158|10154|10164.9|10160.9|10174.9|10170.7|10158|10154|76
1651012200000|2022-04-26 22:30:00|10165|10161|10162.9|10158.9|10170.4|10166.6|10162.9|10158.9|48
1651012500000|2022-04-26 22:35:00|10163.8|10161|10166.9|10162.9|10170|10167|10163.8|10160.7|52
1651012800000|2022-04-26 22:40:00|10167.2|10163.2|10144|10136|10167.2|10163.2|10141.9|10135.5|111
1651013100000|2022-04-26 22:45:00|10144.1|10136.1|10149|10145|10159.2|10152.5|10143.1|10136.1|41
1651013400000|2022-04-26 22:50:00|10148.8|10144.8|10150.5|10146.5|10153|10147|10147.9|10144|11
1651013700000|2022-04-26 22:55:00|10150.1|10146.1|10144.9|10140.9|10153.8|10149.2|10142.4|10138.4|29
1651014000000|2022-04-26 23:00:00|10144.7|10140.7|10146|10138|10151.8|10145.9|10142|10137.4|21
1651014300000|2022-04-26 23:05:00|10145.7|10137.7|10149.9|10147.1|10150.8|10147.1|10143.7|10137.4|37
1651014600000|2022-04-26 23:10:00|10150.1|10147.3|10153|10145|10159|10153.9|10147.1|10142.4|89
1651014900000|2022-04-26 23:15:00|10153.1|10145.1|10163.9|10159.9|10167.2|10163|10148.1|10142.1|202
1651015200000|2022-04-26 23:20:00|10164|10161.2|10156.9|10152.9|10165.4|10162|10156.7|10149.4|29
1651015500000|2022-04-26 23:25:00|10157.9|10153.9|10164.4|10160.4|10172.9|10168|10157.9|10153.9|254
1651015800000|2022-04-26 23:30:00|10164|10160|10159.5|10155.5|10164.9|10160.9|10156.3|10150.9|76
1651016100000|2022-04-26 23:35:00|10162|10154|10159|10151|10162|10157.1|10156|10150.7|24
1651016400000|2022-04-26 23:40:00|10159.1|10151.1|10170.3|10166.3|10170.3|10167.3|10149.8|10145.8|109
1651016700000|2022-04-26 23:45:00|10169.8|10165.8|10168|10164|10169.8|10166.9|10158.4|10155.1|30
1651017000000|2022-04-26 23:50:00|10168.3|10164.3|10165.9|10161.9|10169.3|10166.3|10165.4|10161.4|31
1651017300000|2022-04-26 23:55:00|10165.6|10161.6|10165.2|10162.4|10169.3|10165.3|10164.9|10159.9|25
1651017600000|2022-04-27 00:00:00|10165.4|10161.4|10204.4|10200.4|10204.4|10200.4|10164.9|10157.9|578
1651017900000|2022-04-27 00:05:00|10202.4|10198.4|10219.5|10215.5|10219.5|10216.1|10197|10193|354
1651018200000|2022-04-27 00:10:00|10220.5|10216.5|10209.4|10205.4|10221.5|10217.5|10199.5|10195.5|210
1651018500000|2022-04-27 00:15:00|10209.5|10205.5|10221.5|10217.5|10227.5|10223.5|10207.9|10204.5|269
1651018800000|2022-04-27 00:20:00|10221.6|10217.6|10224.8|10220.8|10226.8|10222.8|10216.7|10213.8|166
1651019100000|2022-04-27 00:25:00|10225.4|10221.4|10224.7|10220.7|10225.5|10221.7|10212.7|10208.9|167
1651019400000|2022-04-27 00:30:00|10224.9|10220.9|10231.7|10227.7|10237.5|10233.6|10220.4|10216.4|212
1651019700000|2022-04-27 00:35:00|10231.6|10227.6|10221.7|10217.7|10237.6|10233.6|10215.7|10211.7|196
1651020000000|2022-04-27 00:40:00|10219.7|10215.7|10209.7|10205.7|10224.7|10220.7|10204.6|10200.7|184
1651020300000|2022-04-27 00:45:00|10210.6|10207.8|10225.8|10221.8|10228.2|10224.7|10210.6|10207.7|151
1651020600000|2022-04-27 00:50:00|10224.7|10221.9|10215.7|10211.7|10226.7|10222.9|10213.7|10209.7|88
1651020900000|2022-04-27 00:55:00|10216.6|10213.8|10218.8|10214.8|10227.7|10223.9|10215.9|10211.9|176
1651021200000|2022-04-27 01:00:00|10218.9|10214.9|10257.2|10253.2|10260|10256.1|10205.9|10201.9|1052
1651021500000|2022-04-27 01:05:00|10257.1|10254.3|10241.9|10237.9|10265.2|10262.1|10237.3|10234.5|527
1651021800000|2022-04-27 01:10:00|10242.6|10238.6|10208.2|10204.2|10248.4|10244.5|10208.2|10204.2|371
1651022100000|2022-04-27 01:15:00|10202.2|10199.4|10229.1|10225.1|10234.3|10230.6|10201.5|10198.5|479
1651022400000|2022-04-27 01:20:00|10228.7|10224.7|10237.5|10233.5|10254.4|10250.4|10228.7|10224.7|380
1651022700000|2022-04-27 01:25:00|10237.9|10233.9|10255.8|10251.8|10256.8|10252.8|10237.5|10233.5|431
1651023000000|2022-04-27 01:30:00|10255.5|10252.7|10235.7|10231.7|10260.8|10256.9|10234.7|10230.7|305
1651023300000|2022-04-27 01:35:00|10236.6|10233.8|10242.2|10238.2|10246.1|10242.4|10217.6|10213.7|443
1651023600000|2022-04-27 01:40:00|10242.6|10238.6|10235.6|10231.6|10252.1|10248.1|10231.6|10228.2|243
1651023900000|2022-04-27 01:45:00|10235.7|10231.7|10249.2|10245.2|10251.4|10247.4|10226.2|10222.2|194
1651024200000|2022-04-27 01:50:00|10248.8|10244.8|10231.4|10227.4|10249.2|10245.2|10227.7|10223.7|216
1651024500000|2022-04-27 01:55:00|10230.5|10226.5|10232.3|10228.3|10240.5|10236.6|10226|10222|172
1651024800000|2022-04-27 02:00:00|10234.5|10230.5|10221.4|10217.4|10239.9|10235.9|10211.7|10207.7|236
1651025100000|2022-04-27 02:05:00|10222.1|10218.1|10211.6|10207.6|10227.9|10223.9|10198.3|10194.3|346
1651025400000|2022-04-27 02:10:00|10211.5|10208.7|10210.1|10206.1|10217.1|10213.1|10203|10199|202
1651025700000|2022-04-27 02:15:00|10210.6|10206.6|10214|10210|10215.5|10211.5|10205.5|10201.5|90
1651026000000|2022-04-27 02:20:00|10212.6|10209.8|10202.5|10199.7|10213.5|10209.8|10191.5|10187.6|281
1651026300000|2022-04-27 02:25:00|10203.6|10200.8|10200.3|10196.3|10205.6|10201.8|10192.7|10188.8|340
1651026600000|2022-04-27 02:30:00|10199.9|10195.9|10178.1|10174.1|10206.4|10202.4|10173.5|10169.6|478
1651026900000|2022-04-27 02:35:00|10178.4|10174.4|10206.9|10202.9|10214.7|10211.6|10178.4|10174.4|346
1651027200000|2022-04-27 02:40:00|10207|10203|10205.7|10201.7|10211|10207|10198.7|10194.7|161
1651027500000|2022-04-27 02:45:00|10205.9|10201.9|10189.5|10185.5|10209.9|10205.9|10186.4|10182.5|170
1651027800000|2022-04-27 02:50:00|10188.4|10185.6|10205.5|10201.5|10205.5|10201.5|10186|10182|177
1651028100000|2022-04-27 02:55:00|10205.9|10201.9|10217.6|10213.6|10218.5|10214.7|10203.5|10199.5|257
1651028400000|2022-04-27 03:00:00|10218|10214|10220.3|10216.3|10223.5|10219.5|10211.5|10207.5|230
1651028700000|2022-04-27 03:05:00|10220.5|10216.5|10212.4|10208.4|10223.3|10219.3|10210.5|10206.5|191
1651029000000|2022-04-27 03:10:00|10212.1|10208.1|10201.9|10197.9|10213.4|10209.5|10192.4|10188.4|266
1651029300000|2022-04-27 03:15:00|10202.7|10198.7|10197.4|10193.4|10213.4|10209.4|10195.8|10191.8|177
1651029600000|2022-04-27 03:20:00|10197.3|10194.5|10171.4|10167.4|10197.4|10194.5|10165.5|10161.5|658
1651029900000|2022-04-27 03:25:00|10172.2|10168.2|10156.2|10152.2|10175.9|10172.5|10144.6|10140.7|705
1651030200000|2022-04-27 03:30:00|10156.7|10152.7|10140.6|10136.6|10158|10154.8|10134.7|10130.7|473
1651030500000|2022-04-27 03:35:00|10141.6|10137.6|10144.6|10140.6|10146.5|10143.3|10137.6|10133.6|173
1651030800000|2022-04-27 03:40:00|10144.3|10140.3|10152.3|10148.3|10154.6|10150.6|10132.6|10128.6|328
1651031100000|2022-04-27 03:45:00|10151.8|10147.8|10151.6|10147.6|10156.6|10153.6|10143.5|10139.6|217
1651031400000|2022-04-27 03:50:00|10153.1|10149.1|10144.3|10140.3|10154.6|10150.7|10141.9|10138.3|176
1651031700000|2022-04-27 03:55:00|10143.3|10139.3|10149.3|10145.3|10151.7|10147.7|10141.2|10138.3|103
1651032000000|2022-04-27 04:00:00|10149.4|10145.4|10155.3|10151.3|10155.4|10152.4|10147.8|10143.8|98
1651032300000|2022-04-27 04:05:00|10154.2|10151.4|10158.3|10154.3|10162.3|10158.5|10154.2|10151.3|153
1651032600000|2022-04-27 04:10:00|10157.8|10153.8|10157.3|10153.3|10162.3|10158.4|10154.3|10151.3|82
1651032900000|2022-04-27 04:15:00|10155.3|10151.3|10150.1|10147.3|10157.3|10153.3|10144.9|10140.9|87
1651033200000|2022-04-27 04:20:00|10150.9|10148.1|10162.2|10158.2|10163.2|10160.3|10144.1|10140.4|207
1651033500000|2022-04-27 04:25:00|10161.3|10158.5|10163.1|10160.3|10165.2|10161.3|10157.4|10153.4|92
1651033800000|2022-04-27 04:30:00|10164.2|10160.2|10149.2|10145.2|10164.2|10160.3|10148.1|10145.1|144
1651034100000|2022-04-27 04:35:00|10148.3|10144.3|10150.2|10146.2|10154.2|10150.3|10145|10141|217
1651034400000|2022-04-27 04:40:00|10149.2|10146.4|10145.4|10141.4|10150.2|10146.4|10141.9|10138.2|153
1651034700000|2022-04-27 04:45:00|10146.4|10142.4|10160.1|10156.1|10162|10158.2|10142.3|10138.4|250
1651035000000|2022-04-27 04:50:00|10158.6|10154.6|10158.1|10154.1|10160.1|10157.2|10153|10149.1|82
1651035300000|2022-04-27 04:55:00|10159.6|10155.6|10156.3|10152.3|10165.1|10161.1|10155|10151.6|135
1651035600000|2022-04-27 05:00:00|10157.1|10153.1|10153|10150.2|10158.1|10155.1|10151.7|10148.1|75
1651035900000|2022-04-27 05:05:00|10154.1|10150.1|10160.2|10156.2|10165.1|10161.2|10153.1|10149.1|142
1651036200000|2022-04-27 05:10:00|10161.1|10157.1|10161.1|10157.1|10161.4|10158|10151|10147.1|90
1651036500000|2022-04-27 05:15:00|10160.6|10156.6|10153.2|10149.2|10161.1|10157.1|10149.6|10145.6|126
1651036800000|2022-04-27 05:20:00|10153.1|10150.3|10150|10146|10154.1|10150.3|10149|10145.1|131
1651037100000|2022-04-27 05:25:00|10150.2|10146.2|10152.2|10149.4|10154.3|10150.3|10147.6|10144.5|122
1651037400000|2022-04-27 05:30:00|10152.3|10148.3|10152.8|10148.8|10183.3|10179.4|10150.4|10146.4|739
1651037700000|2022-04-27 05:35:00|10153.4|10149.4|10156.3|10152.3|10161|10157|10150.8|10146.8|126
1651038000000|2022-04-27 05:40:00|10156|10153.2|10165.3|10161.3|10175.3|10172.1|10156|10153.2|269
1651038300000|2022-04-27 05:45:00|10164.9|10160.9|10155.2|10151.2|10168|10165.2|10152.3|10149.1|154
1651038600000|2022-04-27 05:50:00|10155|10152.2|10162.2|10158.2|10164.4|10160.4|10155|10151.2|126
1651038900000|2022-04-27 05:55:00|10163|10159|10167.8|10165|10175.2|10171.3|10158.8|10154.9|301
1651039200000|2022-04-27 06:00:00|10167.4|10163.4|10169.8|10165.8|10172.9|10169|10152.4|10148.4|285
1651039500000|2022-04-27 06:05:00|10169.4|10165.4|10162.8|10158.8|10176.4|10172.7|10157|10153|311
1651039800000|2022-04-27 06:10:00|10162.2|10159.4|10180.5|10176.5|10188.9|10185|10160.9|10157.8|478
1651040100000|2022-04-27 06:15:00|10180.4|10176.4|10198.9|10194.9|10204.4|10200.4|10172.8|10168.9|600
1651040400000|2022-04-27 06:20:00|10199.6|10195.6|10207.8|10205|10213.7|10210.7|10196.8|10193.9|459
1651040700000|2022-04-27 06:25:00|10208|10204|10198.8|10194.8|10214.9|10211.8|10197.6|10194.5|483
1651041000000|2022-04-27 06:30:00|10197.9|10195.1|10175.8|10171.8|10200|10196.1|10173.7|10169.8|551
1651041300000|2022-04-27 06:35:00|10174.9|10172.1|10162|10158|10182.8|10179.9|10160.7|10156.8|481
1651041600000|2022-04-27 06:40:00|10160.7|10157.9|10180.1|10176.1|10182.1|10178.2|10158.7|10155.3|351
1651041900000|2022-04-27 06:45:00|10179.2|10175.2|10205.8|10201.8|10209.8|10206|10173|10169.9|705
1651042200000|2022-04-27 06:50:00|10206.2|10202.2|10204.8|10200.8|10211.8|10208.7|10194.5|10190.8|463
1651042500000|2022-04-27 06:55:00|10205.1|10201.1|10234.5|10230.5|10238|10234.6|10201.8|10197.8|873
1651042800000|2022-04-27 07:00:00|10233.4|10230.6|10248.5|10245.7|10250.5|10247.4|10229.2|10225.5|985
1651043100000|2022-04-27 07:05:00|10248.4|10245.6|10216.7|10212.7|10248.4|10245.6|10216.7|10212.7|754
1651043400000|2022-04-27 07:10:00|10217.7|10213.7|10215.7|10211.7|10219.7|10215.8|10205.4|10201.4|523
1651043700000|2022-04-27 07:15:00|10216.4|10212.4|10189.7|10186.9|10217.6|10213.6|10185.6|10181.7|608
1651044000000|2022-04-27 07:20:00|10189.6|10186.8|10186.7|10182.7|10214.1|10210.5|10175.6|10172.7|1343
1651044300000|2022-04-27 07:25:00|10186.6|10183.8|10196.5|10192.5|10197.7|10194.2|10174.6|10170.8|631
1651044600000|2022-04-27 07:30:00|10196.4|10192.4|10217.1|10213.1|10217.1|10213.5|10196.4|10192.4|610
1651044900000|2022-04-27 07:35:00|10217.4|10213.4|10231.4|10227.4|10232.4|10228.6|10209.4|10205.4|445
1651045200000|2022-04-27 07:40:00|10230.4|10227.6|10204.5|10201.7|10233.6|10230.8|10203.5|10199.6|773
1651045500000|2022-04-27 07:45:00|10204.7|10201.9|10208.6|10204.6|10229.7|10226.9|10204.5|10200.6|410
1651045800000|2022-04-27 07:50:00|10207.7|10203.7|10176.9|10172.9|10212|10208|10175.8|10172|632
1651046100000|2022-04-27 07:55:00|10176.6|10173.8|10149.6|10145.6|10187.6|10184|10147.7|10143.7|1358
1651046400000|2022-04-27 08:00:00|10150.1|10147.3|10155.8|10153|10159|10156.2|10135.4|10131.4|1490
1651046700000|2022-04-27 08:05:00|10155.7|10152.9|10130.1|10126.1|10157.8|10154.8|10119|10115.1|950
1651047000000|2022-04-27 08:10:00|10129.9|10127.1|10126.1|10122.1|10136.5|10133.2|10116.1|10113.1|783
1651047300000|2022-04-27 08:15:00|10125.6|10121.6|10126|10123.2|10130.6|10127.2|10104.6|10100.6|1088
1651047600000|2022-04-27 08:20:00|10126.2|10122.2|10144.1|10140.1|10153.1|10149.2|10121.7|10117.7|886
1651047900000|2022-04-27 08:25:00|10143|10140.2|10160|10156|10174|10170.6|10142|10138.2|2126
1651048200000|2022-04-27 08:30:00|10159.6|10155.6|10132.3|10128.3|10166.8|10162.8|10127.2|10124.2|1138
1651048500000|2022-04-27 08:35:00|10130.8|10126.8|10151.2|10147.2|10153.3|10149.3|10128.2|10124.3|599
1651048800000|2022-04-27 08:40:00|10151|10147|10167.7|10163.7|10177.7|10174.8|10141|10137|850
1651049100000|2022-04-27 08:45:00|10167.6|10163.6|10163.7|10159.7|10169.6|10165.7|10153.6|10149.7|445
1651049400000|2022-04-27 08:50:00|10162.7|10159.9|10203.1|10199.1|10210|10206|10162.6|10159.7|1271
1651049700000|2022-04-27 08:55:00|10201.4|10198.6|10209.1|10205.1|10214.1|10210.4|10176.4|10172.4|1316
1651050000000|2022-04-27 09:00:00|10209.5|10205.5|10205.1|10201.1|10222.1|10218.2|10197|10193.8|738
1651050300000|2022-04-27 09:05:00|10205.2|10201.2|10203.1|10199.1|10206.1|10202.2|10194.1|10190.1|407
1651050600000|2022-04-27 09:10:00|10202.8|10198.8|10217.1|10213.1|10226.1|10222.3|10201.8|10198.1|778
1651050900000|2022-04-27 09:15:00|10216.8|10214|10207.1|10203.1|10224.1|10221|10203|10199.6|600
1651051200000|2022-04-27 09:20:00|10207.8|10205|10188.5|10184.5|10217.2|10214.1|10188.2|10184.5|473
1651051500000|2022-04-27 09:25:00|10188.6|10184.6|10201.5|10197.5|10208|10205.1|10185.2|10182.3|425
1651051800000|2022-04-27 09:30:00|10201.4|10197.4|10194.9|10192.1|10203|10199.1|10186.9|10183.1|268
1651052100000|2022-04-27 09:35:00|10195.6|10192.8|10195|10191|10199|10196.1|10184|10180|363
1651052400000|2022-04-27 09:40:00|10196|10192|10191.9|10189.1|10200|10196.1|10190.9|10187.8|182
1651052700000|2022-04-27 09:45:00|10191.2|10188.4|10173.2|10169.2|10191.2|10188.4|10162|10158.3|572
1651053000000|2022-04-27 09:50:00|10172.3|10169.5|10210.2|10206.2|10212.9|10209|10169.3|10166.4|794
1651053300000|2022-04-27 09:55:00|10210.9|10206.9|10209.8|10205.8|10218.9|10215.2|10205.8|10202.2|658
1651053600000|2022-04-27 10:00:00|10210.1|10206.1|10219.5|10216.7|10225.6|10222.2|10199.7|10195.9|579
1651053900000|2022-04-27 10:05:00|10219.6|10215.6|10202.6|10198.6|10223.6|10219.7|10201.5|10198.5|412
1651054200000|2022-04-27 10:10:00|10201.5|10198.7|10204.9|10200.9|10209.8|10206.3|10197.6|10193.9|267
1651054500000|2022-04-27 10:15:00|10205.9|10201.9|10200.8|10198|10215|10211.8|10199.6|10195.9|224
1651054800000|2022-04-27 10:20:00|10201.7|10197.7|10194.9|10190.9|10209.9|10207|10190|10186|282
1651055100000|2022-04-27 10:25:00|10194.7|10190.7|10180.1|10176.1|10195.9|10191.9|10178|10175.1|286
1651055400000|2022-04-27 10:30:00|10179.4|10175.4|10182.1|10178.1|10184.1|10180.4|10172|10169|321
1651055700000|2022-04-27 10:35:00|10181.4|10177.4|10191.2|10187.2|10199|10195.9|10172|10169.1|488
1651056000000|2022-04-27 10:40:00|10191.1|10187.1|10163.4|10159.4|10193.6|10190.2|10158.5|10155.4|708
1651056300000|2022-04-27 10:45:00|10162.4|10158.4|10150.3|10146.3|10188.9|10184.9|10145.1|10141.3|1910
1651056600000|2022-04-27 10:50:00|10150.1|10147.3|10167|10163|10167.9|10163.9|10141.1|10137.6|469
1651056900000|2022-04-27 10:55:00|10166.3|10162.3|10160|10156|10171.8|10167.9|10157.1|10153.2|333
1651057200000|2022-04-27 11:00:00|10161|10157|10159|10155|10165.2|10162.1|10153.2|10149.8|356
1651057500000|2022-04-27 11:05:00|10158.6|10155.8|10156.1|10152.1|10164|10160|10153.8|10150|239
1651057800000|2022-04-27 11:10:00|10154.9|10151.1|10161|10157|10164.3|10160.3|10150.4|10147|173
1651058100000|2022-04-27 11:15:00|10160.9|10158.1|10178.1|10174.1|10188.5|10185.1|10157|10153|716
1651058400000|2022-04-27 11:20:00|10177.3|10173.3|10183.5|10179.5|10201.2|10197.2|10168.3|10164.3|1181
1651058700000|2022-04-27 11:25:00|10183.9|10179.9|10167.5|10163.5|10192.2|10189.3|10166.3|10162.5|518
1651059000000|2022-04-27 11:30:00|10166.4|10162.4|10182.5|10178.5|10185.4|10182.3|10155.3|10151.5|526
1651059300000|2022-04-27 11:35:00|10183.2|10179.2|10156.3|10152.3|10183.5|10179.5|10151.2|10147.2|718
1651059600000|2022-04-27 11:40:00|10155.4|10152.6|10151.2|10147.2|10168.4|10164.4|10147.4|10144.3|380
1651059900000|2022-04-27 11:45:00|10150.3|10146.3|10171.9|10167.9|10173.6|10170|10149.1|10145.2|483
1651060200000|2022-04-27 11:50:00|10171.6|10168.8|10162.9|10158.9|10178.9|10175.4|10162.6|10158.9|347
1651060500000|2022-04-27 11:55:00|10162.1|10158.1|10130|10126|10162.1|10158.1|10125.3|10122.4|1166
1651060800000|2022-04-27 12:00:00|10129.7|10125.7|10136.8|10132.8|10140.3|10136.9|10108.7|10105.3|1119
1651061100000|2022-04-27 12:05:00|10137.5|10133.5|10120.7|10116.7|10146.2|10142.2|10109.6|10105.7|1260
1651061400000|2022-04-27 12:10:00|10119.7|10115.7|10112.4|10108.4|10119.7|10115.9|10097|10093|1462
1651061700000|2022-04-27 12:15:00|10113.2|10109.2|10094.6|10090.6|10114.5|10110.6|10081.9|10077.9|1285
1651062000000|2022-04-27 12:20:00|10093.9|10089.9|10081.2|10078.4|10093.9|10089.9|10061.7|10057.9|1747
1651062300000|2022-04-27 12:25:00|10081.3|10077.3|10096|10092|10096|10092.1|10080.5|10076.5|665
1651062600000|2022-04-27 12:30:00|10095.7|10091.7|10089.3|10085.3|10097.4|10093.4|10073.2|10070|960
1651062900000|2022-04-27 12:35:00|10088.2|10085.4|10026.2|10022.2|10088.2|10085.4|10022.1|10018.6|3024
1651063200000|2022-04-27 12:40:00|10025.3|10021.3|10058.4|10054.4|10062.6|10058.6|10022.1|10018.8|1766
1651063500000|2022-04-27 12:45:00|10057|10053|10073.1|10069.1|10078.3|10074.9|10056.3|10052.7|1323
1651063800000|2022-04-27 12:50:00|10072.7|10068.7|10065|10061|10085.4|10081.5|10058.7|10055|866
1651064100000|2022-04-27 12:55:00|10063|10059|10058.5|10054.5|10067.7|10064.9|10043.8|10040.4|1112
1651064400000|2022-04-27 13:00:00|10058.3|10055.5|10056.7|10053.9|10092.2|10089.3|10052.6|10048.9|2199
1651064700000|2022-04-27 13:05:00|10056|10053.2|10074.1|10070.1|10078.1|10074.2|10046|10043.1|1400
1651065000000|2022-04-27 13:10:00|10073.8|10071|10030.5|10026.5|10087.5|10084.7|10021.2|10017.3|2372
1651065300000|2022-04-27 13:15:00|10030.6|10026.6|10001.8|9999|10038|10035.2|9985.8|9982.4|3946
1651065600000|2022-04-27 13:20:00|10002.5|9999.7|9997.6|9993.6|10007.6|10004.7|9962.5|9958.5|3235
1651065900000|2022-04-27 13:25:00|9996.5|9993.7|9987.3|9983.3|10015|10011|9977.7|9973.7|2244
1651066200000|2022-04-27 13:30:00|9988.2|9984.2|9983.6|9979.6|10003.8|9998.3|9961.6|9958.7|2137
1651066500000|2022-04-27 13:35:00|9982.6|9978.6|9955.6|9951.6|9995.6|9991.7|9949.6|9946.6|2258
1651066800000|2022-04-27 13:40:00|9954.9|9950.9|9969.3|9965.3|9982.7|9978.7|9948.9|9945.5|2320
1651067100000|2022-04-27 13:45:00|9968.3|9965.5|9996.3|9992.3|10001.8|9998.4|9957.3|9953.5|2783
1651067400000|2022-04-27 13:50:00|9995.2|9992.4|10014.7|10010.7|10023.5|10019.5|9986.7|9983.1|2541
1651067700000|2022-04-27 13:55:00|10014.4|10011.6|10000.9|9996.9|10025|10021.6|9992.8|9988.8|1150
1651068000000|2022-04-27 14:00:00|9998.9|9994.9|9991.6|9987.6|10010.4|10006.7|9976.1|9972.2|1596
1651068300000|2022-04-27 14:05:00|9990.6|9986.6|10036.2|10033.4|10045.5|10041.5|9983.5|9980.5|2261
1651068600000|2022-04-27 14:10:00|10036.9|10034.1|10011.1|10008.3|10041.3|10038.3|10006.1|10002.7|1761
1651068900000|2022-04-27 14:15:00|10012.2|10008.2|9991.1|9988.3|10024.2|10020.3|9978.1|9974.3|1785
1651069200000|2022-04-27 14:20:00|9991.3|9987.3|9982.8|9980|9994.9|9990.9|9973.1|9969.3|1623
1651069500000|2022-04-27 14:25:00|9985.2|9981.2|9982.9|9978.9|10000.9|9998|9976.1|9972.1|1369
1651069800000|2022-04-27 14:30:00|10016.3|10008.3|10071.4|10067.4|10090.9|10085.6|9977|9973|10431
1651070100000|2022-04-27 14:35:00|10071.2|10068.4|10072.7|10068.7|10081.5|10077.6|10041.6|10038|3192
1651070400000|2022-04-27 14:40:00|10072.8|10068.8|10073.2|10069.2|10102.2|10098.2|10060.1|10056.1|3434
1651070700000|2022-04-27 14:45:00|10073.1|10069.1|10088.8|10086|10097.8|10093.9|10052.1|10048.7|2392
1651071000000|2022-04-27 14:50:00|10090.6|10086.6|10120|10117.2|10124.3|10121.3|10089.4|10085.4|3098
1651071300000|2022-04-27 14:55:00|10120.1|10117.3|10122.7|10118.7|10146.3|10142.6|10113.7|10109.8|3547
1651071600000|2022-04-27 15:00:00|10122.5|10119.7|10150.2|10146.2|10158.3|10155.4|10111.6|10108|2360
1651071900000|2022-04-27 15:05:00|10150.3|10146.3|10124.7|10120.7|10152.2|10148.3|10114.6|10111.7|1556
1651072200000|2022-04-27 15:10:00|10125.4|10121.4|10107.6|10103.6|10134.8|10131.5|10096.1|10092.7|2403
1651072500000|2022-04-27 15:15:00|10107.4|10103.4|10086.9|10084.1|10112.6|10109.5|10083.5|10079.7|2415
1651072800000|2022-04-27 15:20:00|10087.6|10084.8|10047|10044.2|10095|10091.1|10044.3|10041|3110
1651073100000|2022-04-27 15:25:00|10046.3|10043.5|10043.7|10039.7|10075.7|10072.6|10043|10039|3554
1651073400000|2022-04-27 15:30:00|10043.8|10039.8|10042.1|10038.1|10061.5|10058.6|10021.9|10018.8|2932
1651073700000|2022-04-27 15:35:00|10041.9|10039.1|10042.4|10038.4|10057.1|10054.2|10025.9|10022.7|1500
1651074000000|2022-04-27 15:40:00|10042.5|10038.5|10057.8|10053.8|10072.2|10068.2|10035.6|10032.7|1875
1651074300000|2022-04-27 15:45:00|10058.8|10054.8|10077.2|10073.2|10086|10083|10057.7|10054.6|1675
1651074600000|2022-04-27 15:50:00|10076.2|10073.4|10076.2|10073.4|10087.8|10085|10068.2|10065.2|1149
1651074900000|2022-04-27 15:55:00|10077.2|10073.2|10045.2|10041.2|10094.4|10091|10040.8|10038|1794
1651075200000|2022-04-27 16:00:00|10044.9|10042.1|10052.4|10048.4|10059.6|10056.5|10031.3|10027.6|1499
1651075500000|2022-04-27 16:05:00|10053.4|10049.4|10034.9|10032.1|10054.3|10051.5|10017.9|10014.2|1403
1651075800000|2022-04-27 16:10:00|10035.9|10033.1|10067.3|10063.3|10071.1|10067.2|10032.6|10029|1551
1651076100000|2022-04-27 16:15:00|10067.1|10063.1|10011.6|10008.8|10070.3|10066.4|10003.7|10000.1|2202
1651076400000|2022-04-27 16:20:00|10012.5|10008.5|10023|10019|10031.8|10027.8|10006.9|10004.1|1536
1651076700000|2022-04-27 16:25:00|10022|10018|10028.2|10024.2|10029.2|10026.3|10010.3|10007.4|940
1651077000000|2022-04-27 16:30:00|10028.1|10025.3|10042.6|10038.6|10045.8|10042.2|10009.1|10005.2|1808
1651077300000|2022-04-27 16:35:00|10041.9|10037.9|10023.4|10019.4|10049.3|10046|10016.8|10013.8|1324
1651077600000|2022-04-27 16:40:00|10022.2|10018.2|10022.2|10018.2|10033.3|10030.3|10013.5|10010.2|773
1651077900000|2022-04-27 16:45:00|10022.8|10019.4|10019.2|10015.2|10030.2|10026.2|10013.1|10010|676
1651078200000|2022-04-27 16:50:00|10018.2|10015.4|10043.6|10039.6|10052.9|10049|10013.3|10009.3|1081
1651078500000|2022-04-27 16:55:00|10043.3|10040.5|10056.5|10053.7|10065.4|10061.4|10029.8|10026.7|871
1651078800000|2022-04-27 17:00:00|10055.3|10051.3|10078.3|10074.3|10084.6|10081.2|10053.3|10049.6|1532
1651079100000|2022-04-27 17:05:00|10078.6|10074.6|10037.4|10033.4|10079.3|10075.5|10034.3|10031.4|1117
1651079400000|2022-04-27 17:10:00|10037.5|10033.5|10036.4|10032.4|10040.4|10036.6|10014|10011.1|1498
1651079700000|2022-04-27 17:15:00|10036.5|10032.5|10029.5|10025.5|10040.5|10036.8|10019|10015.8|1129
1651080000000|2022-04-27 17:20:00|10028.4|10025.6|10050.5|10046.5|10052.5|10049.7|10022.7|10019.8|761
1651080300000|2022-04-27 17:25:00|10050.4|10047.6|10059.4|10056.6|10074.3|10071.3|10050.4|10047|1035
1651080600000|2022-04-27 17:30:00|10059.3|10055.3|10062.8|10060|10079.5|10075.6|10048.4|10045.5|1647
1651080900000|2022-04-27 17:35:00|10062.9|10058.9|10089.2|10086.4|10092.3|10088.5|10059.1|10055.7|2141
1651081200000|2022-04-27 17:40:00|10090.3|10086.3|10125|10121|10127.4|10124.4|10088.2|10084.8|1724
1651081500000|2022-04-27 17:45:00|10125.7|10121.7|10144.4|10140.4|10149.1|10145.7|10111|10107.3|2026
1651081800000|2022-04-27 17:50:00|10145.2|10142.4|10169.7|10165.7|10186.2|10182.8|10139|10135.4|2517
1651082100000|2022-04-27 17:55:00|10170.5|10166.5|10193.4|10190.6|10197.6|10194.2|10155.6|10151.6|2887
1651082400000|2022-04-27 18:00:00|10194.3|10190.3|10180.7|10176.7|10197.3|10194.3|10176.7|10173.6|1849
1651082700000|2022-04-27 18:05:00|10180.3|10176.3|10170.5|10166.5|10190.6|10187.8|10166.2|10162.8|1417
1651083000000|2022-04-27 18:10:00|10170.3|10166.3|10163.7|10160.9|10184|10181.1|10148.6|10145.7|2922
1651083300000|2022-04-27 18:15:00|10164.7|10160.7|10168.7|10165.9|10181.2|10178.3|10158.6|10155.7|2837
1651083600000|2022-04-27 18:20:00|10168.3|10164.3|10193.2|10189.2|10193.4|10190.3|10165.6|10161.8|2294
1651083900000|2022-04-27 18:25:00|10192.1|10189.3|10158.9|10154.9|10205.4|10202.3|10148.7|10144.8|5849
1651084200000|2022-04-27 18:30:00|10157.8|10155|10141.2|10137.2|10163|10159.6|10121.1|10118|2153
1651084500000|2022-04-27 18:35:00|10140.2|10137.4|10135.4|10132.6|10143.3|10140.3|10132.2|10128.5|457
1651084800000|2022-04-27 18:40:00|10136.5|10132.5|10156.9|10154.1|10160|10156.3|10128.1|10124.3|811
1651085100000|2022-04-27 18:45:00|10157.1|10154.3|10153.1|10149.1|10158|10154.3|10147.1|10143.1|490
1651085400000|2022-04-27 18:50:00|10153|10150.2|10140.8|10136.8|10153.1|10150.2|10135|10131.3|921
1651085700000|2022-04-27 18:55:00|10140.6|10137.8|10141.8|10137.8|10144.8|10140.9|10134.6|10130.8|532
1651086000000|2022-04-27 19:00:00|10142.5|10138.5|10131.8|10127.8|10152.8|10149.1|10124.6|10120.8|643
1651086300000|2022-04-27 19:05:00|10132.8|10128.8|10135.8|10131.8|10151.3|10147.9|10132.8|10128.8|298
1651086600000|2022-04-27 19:10:00|10136.1|10132.1|10141.1|10137.1|10146.8|10142.9|10130.4|10127|600
1651086900000|2022-04-27 19:15:00|10142.2|10139.4|10142.2|10138.2|10147.6|10144.2|10137|10133.9|207
1651087200000|2022-04-27 19:20:00|10143|10139|10156.7|10152.7|10156.7|10153|10143|10139|337
1651087500000|2022-04-27 19:25:00|10157.4|10153.4|10174.6|10170.6|10174.9|10171.5|10156.6|10152.7|447
1651087800000|2022-04-27 19:30:00|10173.6|10169.6|10180.3|10176.3|10184.3|10180.3|10170.6|10167.7|682
1651088100000|2022-04-27 19:35:00|10177.7|10173.7|10164.4|10160.4|10180.3|10176.3|10157.3|10153.4|358
1651088400000|2022-04-27 19:40:00|10164.8|10162|10181.2|10177.2|10185.2|10182.2|10164.8|10161.4|294
1651088700000|2022-04-27 19:45:00|10180.1|10177.3|10174.8|10172|10188.1|10184.2|10174.2|10170.2|745
1651089000000|2022-04-27 19:50:00|10175.9|10171.9|10174.7|10171.9|10177.9|10173.9|10164.7|10160.8|487
1651089300000|2022-04-27 19:55:00|10175.6|10171.6|10172.7|10168.7|10179.7|10176.7|10164.6|10161.6|206
1651089600000|2022-04-27 20:00:00|10171.3|10167.3|10162.7|10158.7|10176.7|10173.2|10160.8|10157.4|160
1651089900000|2022-04-27 20:05:00|10162.4|10158.4|10167.9|10163.9|10170.6|10166.8|10162.4|10158.4|99
1651090200000|2022-04-27 20:10:00|10168.2|10164.2|10168.6|10165.8|10178.5|10174.8|10166.7|10163.8|103
1651090500000|2022-04-27 20:15:00|10166.5|10163.7|10175.4|10171.4|10177.2|10174.2|10161.6|10157.7|237
1651090800000|2022-04-27 20:20:00|10175.5|10171.5|10165.8|10161.8|10185.4|10182.3|10165.6|10161.8|1033
1651091100000|2022-04-27 20:25:00|10164.6|10161.1|10164.3|10160.3|10178.5|10174.6|10163.2|10159.3|345
1651091400000|2022-04-27 20:30:00|10163.6|10159.6|10171.3|10167.3|10174.4|10171.6|10162.5|10158.5|191
1651091700000|2022-04-27 20:35:00|10171.1|10168.3|10168.2|10165.4|10173.5|10169.5|10161.2|10158|206
1651092000000|2022-04-27 20:40:00|10169.2|10165.2|10169|10166.2|10177.3|10173.3|10165.3|10161.3|114
1651092300000|2022-04-27 20:45:00|10169.2|10166.4|10163.3|10159.3|10178.3|10174.3|10159.5|10156.7|247
1651092600000|2022-04-27 20:50:00|10164|10160|10166.7|10162.7|10172.4|10169.4|10158.4|10154.4|364
1651092900000|2022-04-27 20:55:00|10166.6|10162.6|10168.4|10160.4|10172.9|10166.4|10159.2|10156.1|210
1651096800000|2022-04-27 22:00:00|10171.6|10163.6|10138.3|10130.3|10172.1|10167.8|10098.5|10092.5|598
1651097100000|2022-04-27 22:05:00|10136.3|10132.3|10125.1|10117.1|10138.3|10132.3|10115.6|10109.2|95
1651097400000|2022-04-27 22:10:00|10119.8|10117|10135|10127|10136.8|10134|10113.7|10108.2|117
1651097700000|2022-04-27 22:15:00|10134.9|10126.9|10130.7|10126.7|10135.7|10130.1|10129.7|10122.2|18
1651098000000|2022-04-27 22:20:00|10132.3|10124.3|10128.3|10124.3|10132.3|10126.7|10126.2|10122.3|26
1651098300000|2022-04-27 22:25:00|10127.8|10123.8|10132.7|10128.7|10132.7|10128.8|10124.7|10118.3|67
1651098600000|2022-04-27 22:30:00|10132.8|10130|10136.2|10128.2|10136.7|10131.7|10127.8|10123.3|125
1651098900000|2022-04-27 22:35:00|10133.9|10129.9|10165.2|10157.2|10165.2|10158.9|10133.7|10128.9|185
1651099200000|2022-04-27 22:40:00|10163.9|10159.9|10158.4|10150.4|10163.9|10159.9|10148.6|10144.9|46
1651099500000|2022-04-27 22:45:00|10157.1|10153.1|10150.3|10142.3|10158.8|10153.4|10147.3|10142.3|45
1651099800000|2022-04-27 22:50:00|10148|10144|10144|10140|10149.5|10144|10141|10137|29
1651100100000|2022-04-27 22:55:00|10143.5|10139.5|10146|10142|10149.5|10143.1|10143|10137.5|28
1651100400000|2022-04-27 23:00:00|10141|10137|10142.4|10134.4|10143.5|10138.4|10138.6|10134.4|22
1651100700000|2022-04-27 23:05:00|10141.4|10137.4|10142.7|10134.7|10143.2|10138.4|10132.8|10129.4|46
1651101000000|2022-04-27 23:10:00|10142.9|10134.9|10144.9|10140.9|10149.1|10143.9|10142.2|10134.9|26
1651101300000|2022-04-27 23:15:00|10146.9|10138.9|10146.4|10142.4|10148.4|10142.4|10141.4|10136.4|22
1651101600000|2022-04-27 23:20:00|10147.7|10139.7|10140.9|10136.9|10147.7|10140.9|10139.5|10135.7|19
1651101900000|2022-04-27 23:25:00|10141.4|10137.4|10138.7|10134.7|10152.6|10148.6|10138.6|10134.7|42
1651102200000|2022-04-27 23:30:00|10137.7|10133.7|10138.2|10134.2|10138.7|10135.8|10135.6|10131.7|13
1651102500000|2022-04-27 23:35:00|10138|10134|10136.7|10132.7|10138.7|10134.8|10134.6|10131.5|21
1651102800000|2022-04-27 23:40:00|10136.5|10132.5|10139.7|10135.7|10139.7|10135.8|10136.2|10130.9|13
1651103100000|2022-04-27 23:45:00|10139.8|10135.8|10136.6|10132.6|10145.2|10141.3|10136.5|10132.3|28
1651103400000|2022-04-27 23:50:00|10136.8|10132.8|10142.1|10138.1|10142.1|10138.1|10136.8|10131.1|11
1651103700000|2022-04-27 23:55:00|10142.5|10138.5|10143.6|10139.6|10152.2|10147.6|10141.8|10135.8|41
1651104000000|2022-04-28 00:00:00|10144|10140|10142.2|10138.2|10169.1|10165.1|10139.9|10132.2|332
1651104300000|2022-04-28 00:05:00|10141.7|10137.7|10134.5|10130.5|10141.9|10138.8|10127.5|10123.5|160
1651104600000|2022-04-28 00:10:00|10135.2|10131.2|10139|10135|10141|10137|10128.2|10124.8|143
1651104900000|2022-04-28 00:15:00|10139.4|10135.4|10113.8|10109.8|10139.5|10135.5|10103.8|10099.8|316
1651105200000|2022-04-28 00:20:00|10113.4|10109.4|10114.3|10110.3|10117.8|10113.8|10110.4|10106.4|74
1651105500000|2022-04-28 00:25:00|10114|10111.2|10112.1|10108.1|10116.3|10112.4|10104.4|10100.4|90
1651105800000|2022-04-28 00:30:00|10112.3|10108.3|10120.2|10116.2|10122.6|10118.6|10110.2|10107.1|75
1651106100000|2022-04-28 00:35:00|10120|10117.2|10127|10124.2|10129.7|10125.7|10118.8|10115.1|75
1651106400000|2022-04-28 00:40:00|10127.1|10124.3|10136.2|10132.2|10138.2|10134.3|10121.5|10117.5|104
1651106700000|2022-04-28 00:45:00|10136.6|10132.6|10129.3|10125.3|10138.4|10135.3|10129.1|10125.3|48
1651107000000|2022-04-28 00:50:00|10129.7|10125.7|10146.2|10142.2|10146.2|10142.2|10129.1|10125.7|157
1651107300000|2022-04-28 00:55:00|10145.1|10142.3|10150.2|10146.2|10153.3|10149.3|10143.1|10139.2|145
1651107600000|2022-04-28 01:00:00|10150.9|10146.9|10132.1|10128.1|10153.2|10149.6|10130.1|10126.1|515
1651107900000|2022-04-28 01:05:00|10133.1|10129.1|10131.4|10127.4|10138.3|10134.3|10123.2|10120.1|381
1651108200000|2022-04-28 01:10:00|10132.5|10128.5|10121.4|10117.4|10140.4|10136.4|10119.4|10115.4|193
1651108500000|2022-04-28 01:15:00|10120|10116|10129.9|10125.9|10141.5|10137.5|10115.3|10111.4|257
1651108800000|2022-04-28 01:20:00|10127.3|10124.5|10120.4|10116.4|10130.9|10126.9|10117.4|10113.4|118
1651109100000|2022-04-28 01:25:00|10122.1|10117.6|10115.4|10111.4|10130.9|10127.5|10111.9|10107.9|110
1651109400000|2022-04-28 01:30:00|10115.9|10111.9|10099.4|10095.4|10117.2|10113.2|10094.4|10090.4|368
1651109700000|2022-04-28 01:35:00|10100.4|10096.6|10113.3|10109.3|10122.2|10118.2|10099.3|10096.4|225
1651110000000|2022-04-28 01:40:00|10112.6|10108.6|10121.3|10117.3|10131.3|10127.4|10107.3|10103.3|218
1651110300000|2022-04-28 01:45:00|10121.8|10117.8|10110|10106|10129.2|10125.4|10105.2|10101.3|201
1651110600000|2022-04-28 01:50:00|10110.8|10106.8|10102.4|10098.4|10116.3|10112.3|10102.2|10098.3|155
1651110900000|2022-04-28 01:55:00|10102.1|10098.1|10100.8|10096.8|10106.3|10103.2|10088.4|10084.4|308
1651111200000|2022-04-28 02:00:00|10101.3|10097.3|10078.6|10074.6|10107.4|10103.4|10072.8|10069|529
1651111500000|2022-04-28 02:05:00|10079.3|10075.3|10069.8|10065.8|10082.6|10078.8|10063.2|10059.2|367
1651111800000|2022-04-28 02:10:00|10070.2|10066.2|10048.1|10044.1|10074.2|10070.2|10040|10037.1|674
1651112100000|2022-04-28 02:15:00|10047.8|10043.8|10065.7|10062.9|10067|10064.1|10046.1|10042.1|256
1651112400000|2022-04-28 02:20:00|10065|10062.2|10069|10065|10074.8|10070.9|10063|10060.2|168
1651112700000|2022-04-28 02:25:00|10069.3|10065.3|10065.9|10061.9|10070|10066.9|10059|10055.9|119
1651113000000|2022-04-28 02:30:00|10065|10062.2|10041.6|10037.6|10065|10062.2|10039|10035.4|402
1651113300000|2022-04-28 02:35:00|10041.1|10037.1|10039.2|10035.2|10052.1|10048.9|10033.1|10029.1|289
1651113600000|2022-04-28 02:40:00|10041.1|10037.1|10025|10021|10044.4|10041.2|10020.4|10017.2|532
1651113900000|2022-04-28 02:45:00|10024.8|10022|10041.3|10037.3|10042.5|10038.5|10024.8|10021.4|211
1651114200000|2022-04-28 02:50:00|10040.3|10036.3|10022.8|10018.8|10041.5|10038.4|10021|10017|187
1651114500000|2022-04-28 02:55:00|10023.2|10019.2|10018.3|10014.3|10042.5|10039.4|10014.9|10011.1|345
1651114800000|2022-04-28 03:00:00|10017.6|10013.6|10043.6|10040.8|10044.3|10040.9|10016.3|10012.3|364
1651115100000|2022-04-28 03:05:00|10045.6|10042.8|10034|10030|10047.8|10043.9|10030.2|10027|282
1651115400000|2022-04-28 03:10:00|10034.3|10030.3|10007.8|10003.8|10042.3|10038.3|10004.8|10000.8|567
1651115700000|2022-04-28 03:15:00|10007.9|10003.9|9993.9|9989.9|10011.9|10007.9|9986.7|9982.9|518
1651116000000|2022-04-28 03:20:00|9993.3|9989.3|9980.8|9976.8|10004.4|10000.4|9976.3|9973.2|456
1651116300000|2022-04-28 03:25:00|9981.9|9977.9|9993.9|9989.9|10005.4|10002.2|9980.9|9976.9|382
1651116600000|2022-04-28 03:30:00|9993.6|9989.6|10003.9|9999.9|10004.9|10000.9|9991.4|9987.4|163
1651116900000|2022-04-28 03:35:00|10002.9|10000.1|9996.9|9992.9|10007|10003.8|9995.8|9991.9|99
1651117200000|2022-04-28 03:40:00|9996.4|9992.4|10002.8|9998.8|10008.9|10004.9|9996.4|9992.4|136
1651117500000|2022-04-28 03:45:00|10001.8|9997.8|10010.8|10006.8|10013.8|10009.9|10001|9997|133
1651117800000|2022-04-28 03:50:00|10011|10007|10011.8|10007.8|10015.1|10011.9|10006.7|10002.8|194
1651118100000|2022-04-28 03:55:00|10010.7|10007.9|10014.8|10010.8|10018.3|10014.3|10010.7|10007.3|162
1651118400000|2022-04-28 04:00:00|10013.9|10011.1|10004|10001.2|10014.8|10011.1|10000.4|9996.4|235
1651118700000|2022-04-28 04:05:00|10003.3|10000.5|10010.1|10006.1|10014.1|10010.7|10003.3|9999.9|67
1651119000000|2022-04-28 04:10:00|10010.4|10006.4|10012.1|10008.1|10016.1|10012.1|10008.4|10004.4|54
1651119300000|2022-04-28 04:15:00|10013.1|10009.1|10024.9|10022.1|10027|10023|10009.8|10006.1|209
1651119600000|2022-04-28 04:20:00|10025.1|10022.3|10022.6|10019.8|10028.9|10024.9|10022.6|10018.9|149
1651119900000|2022-04-28 04:25:00|10022.9|10018.9|10027.7|10023.7|10028.7|10025.8|10017.5|10013.7|136
1651120200000|2022-04-28 04:30:00|10028.7|10024.7|10022.7|10018.7|10028.9|10025.8|10018.6|10014.7|110
1651120500000|2022-04-28 04:35:00|10021.7|10018.9|10023.6|10020.8|10026.2|10022.2|10016.4|10012.7|94
1651120800000|2022-04-28 04:40:00|10023.8|10019.8|10023.7|10019.7|10024.7|10020.8|10020.4|10016.7|36
1651121100000|2022-04-28 04:45:00|10022.7|10019.9|10016.6|10012.6|10023.7|10020.6|10015.7|10011.8|52
1651121400000|2022-04-28 04:50:00|10018.6|10014.6|10011.5|10008.7|10018.6|10014.6|10008.4|10004.6|182
1651121700000|2022-04-28 04:55:00|10011.6|10007.6|10029.5|10026.7|10033.1|10029.1|10010.5|10006.6|234
1651122000000|2022-04-28 05:00:00|10029.1|10025.1|10018.1|10014.1|10029.1|10025.7|10015.9|10011.9|189
1651122300000|2022-04-28 05:05:00|10014.3|10010.3|10017.7|10013.7|10020.7|10017|10010|10007.2|92
1651122600000|2022-04-28 05:10:00|10016.6|10013.8|10008.6|10005.8|10029.7|10026|10005.9|10002.2|442
1651122900000|2022-04-28 05:15:00|10009.1|10006.3|10028.3|10024.3|10029.2|10025.4|10003.7|9999.7|497
1651123200000|2022-04-28 05:20:00|10027.8|10023.8|10035.6|10031.6|10039.1|10036.1|10025.5|10022.1|916
1651123500000|2022-04-28 05:25:00|10033.6|10029.6|10021.9|10017.9|10033.9|10029.9|10019.8|10015.9|240
1651123800000|2022-04-28 05:30:00|10021.2|10017.2|9984.2|9980.2|10021.2|10017.2|9981.6|9978.2|809
1651124100000|2022-04-28 05:35:00|9983.9|9981.1|9995|9991|9999.2|9995.2|9979.1|9975.7|531
1651124400000|2022-04-28 05:40:00|9995.4|9991.4|9986|9982|9997|9993.1|9973.1|9969.3|511
1651124700000|2022-04-28 05:45:00|9985.1|9982.3|9997.5|9993.5|9997.6|9994.6|9979.4|9976.3|313
1651125000000|2022-04-28 05:50:00|9997.4|9994.6|10009.1|10005.1|10012.4|10007.5|9994.2|9990.4|464
1651125300000|2022-04-28 05:55:00|10009.6|10005.6|10012.8|10008.8|10017.1|10013.9|10005.2|10002.1|257
1651125600000|2022-04-28 06:00:00|10013.3|10009.3|9999.8|9995.8|10014.8|10010.8|9990|9986.8|308
1651125900000|2022-04-28 06:05:00|10000.6|9996.6|10040|10036|10040.8|10037.1|9992.3|9988.3|1427
1651126200000|2022-04-28 06:10:00|10039.8|10035.8|10032.4|10028.4|10045.4|10041.4|10027|10023|461
1651126500000|2022-04-28 06:15:00|10033.3|10030.5|10066|10062|10067|10064.1|10024.7|10020.7|581
1651126800000|2022-04-28 06:20:00|10065.5|10061.5|10081.2|10078.4|10083.8|10079.8|10058|10054.1|571
1651127100000|2022-04-28 06:25:00|10080.7|10077.9|10076.4|10072.4|10088.4|10085.3|10074.1|10071.1|456
1651127400000|2022-04-28 06:30:00|10076.2|10072.2|10076.7|10072.7|10086.4|10082.5|10067.6|10064.7|338
1651127700000|2022-04-28 06:35:00|10076.4|10073.6|10070.7|10066.7|10084.8|10082|10066.7|10062.7|261
1651128000000|2022-04-28 06:40:00|10070.4|10066.4|10067.7|10063.7|10073.7|10069.8|10060.5|10056.5|285
1651128300000|2022-04-28 06:45:00|10068.5|10064.5|10066.6|10062.6|10070.7|10066.7|10057.6|10054.6|225
1651128600000|2022-04-28 06:50:00|10067.6|10063.6|10087|10083|10090|10086.1|10065.2|10061.3|375
1651128900000|2022-04-28 06:55:00|10086.9|10084.1|10100|10096|10108.8|10104.8|10080.9|10077|758
1651129200000|2022-04-28 07:00:00|10098.9|10096.1|10105|10101|10110|10107.1|10089.9|10086.8|480
1651129500000|2022-04-28 07:05:00|10105.9|10103.1|10111.8|10107.8|10115|10112.1|10096|10092|497
1651129800000|2022-04-28 07:10:00|10113|10109|10131|10128.2|10131.8|10129|10099.3|10095.9|850
1651130100000|2022-04-28 07:15:00|10131.9|10127.9|10131.9|10127.9|10143.9|10140|10129.9|10125.9|615
1651130400000|2022-04-28 07:20:00|10130.8|10128|10111.2|10107.2|10142.1|10138.4|10108.6|10105.8|701
1651130700000|2022-04-28 07:25:00|10110.5|10106.5|10126.8|10124|10133.9|10130|10105.4|10101.5|849
1651131000000|2022-04-28 07:30:00|10127.9|10123.9|10134|10130|10140.4|10136.8|10122|10118|505
1651131300000|2022-04-28 07:35:00|10133|10129|10111.1|10108.3|10133|10129|10108.1|10104.2|657
1651131600000|2022-04-28 07:40:00|10112.1|10109.3|10127.1|10123.1|10133.3|10130.3|10110.2|10106.2|362
1651131900000|2022-04-28 07:45:00|10127.3|10123.3|10125.3|10121.3|10133.8|10130.1|10110|10106.3|531
1651132200000|2022-04-28 07:50:00|10124.1|10120.1|10130.4|10126.4|10143.8|10139.8|10113.3|10109.4|545
1651132500000|2022-04-28 07:55:00|10129.8|10125.8|10175.1|10171.1|10187.1|10184|10126.3|10122.4|1211
1651132800000|2022-04-28 08:00:00|10177.2|10173.2|10171.8|10167.8|10189.9|10187|10159.7|10156.1|1177
1651133100000|2022-04-28 08:05:00|10172.2|10169.4|10150.8|10146.8|10176.8|10172.9|10149.7|10145.8|736
1651133400000|2022-04-28 08:10:00|10149.8|10145.8|10142.4|10138.4|10160.8|10156.9|10138.7|10134.7|536
1651133700000|2022-04-28 08:15:00|10142.7|10138.7|10119.6|10116.8|10146.7|10142.7|10117.6|10114.7|792
1651134000000|2022-04-28 08:20:00|10120.6|10116.6|10122.9|10118.9|10131.7|10128.3|10114.6|10110.7|569
1651134300000|2022-04-28 08:25:00|10122.7|10118.7|10137.6|10134.8|10141.8|10138.8|10111.6|10107.7|1670
1651134600000|2022-04-28 08:30:00|10134.2|10130.2|10137.5|10133.5|10152|10148.6|10131.2|10127.2|1200
1651134900000|2022-04-28 08:35:00|10137.8|10133.8|10147.4|10144.6|10149.7|10145.9|10134.3|10131|577
1651135200000|2022-04-28 08:40:00|10148.7|10144.7|10202.4|10199.6|10208.3|10204.3|10147.4|10143.5|2392
1651135500000|2022-04-28 08:45:00|10203.3|10199.3|10211.6|10207.6|10221.3|10217.8|10202.3|10198.3|914
1651135800000|2022-04-28 08:50:00|10210.7|10207.9|10240.4|10236.4|10253.5|10249.5|10210.7|10207.5|2200
1651136100000|2022-04-28 08:55:00|10240.3|10236.3|10239.4|10235.4|10248|10244.2|10230|10226.3|830
1651136400000|2022-04-28 09:00:00|10239.3|10235.3|10242.3|10238.3|10249.3|10245.4|10230.2|10227.4|800
1651136700000|2022-04-28 09:05:00|10241|10238.2|10223.1|10219.1|10259.9|10256.9|10220.9|10216.9|1583
1651137000000|2022-04-28 09:10:00|10222.2|10218.2|10201.9|10197.9|10223.2|10220.3|10199.9|10196.7|869
1651137300000|2022-04-28 09:15:00|10200.8|10198|10208.9|10206.1|10217.2|10213.8|10198.8|10194.9|560
1651137600000|2022-04-28 09:20:00|10209.1|10206.3|10192.5|10188.5|10214.2|10210.9|10185.5|10182.1|600
1651137900000|2022-04-28 09:25:00|10191.8|10187.8|10170.4|10166.4|10192.4|10188.7|10165.2|10161.4|733
1651138200000|2022-04-28 09:30:00|10171.4|10167.4|10178.3|10175.5|10194.4|10191.5|10170.3|10166.4|542
1651138500000|2022-04-28 09:35:00|10179.4|10175.4|10170.7|10166.7|10192.4|10188.5|10167.5|10163.9|361
1651138800000|2022-04-28 09:40:00|10171.2|10167.2|10175.8|10171.8|10194.8|10190.9|10166.6|10162.7|870
1651139100000|2022-04-28 09:45:00|10175.5|10172.7|10205.7|10201.7|10207.7|10204|10165.4|10161.4|1238
1651139400000|2022-04-28 09:50:00|10206.5|10203.7|10186.7|10182.7|10206.7|10203.7|10182.6|10178.7|506
1651139700000|2022-04-28 09:55:00|10187.4|10183.4|10182.7|10178.7|10189.9|10186.8|10175.7|10171.7|283
1651140000000|2022-04-28 10:00:00|10181.7|10177.7|10178.7|10174.7|10184.7|10181.8|10174.4|10170.7|291
1651140300000|2022-04-28 10:05:00|10177.7|10174.9|10192.7|10188.7|10193.7|10189.7|10165.4|10161.7|378
1651140600000|2022-04-28 10:10:00|10192|10188|10196.2|10193.4|10204.4|10200.4|10184.5|10180.5|331
1651140900000|2022-04-28 10:15:00|10197.3|10193.3|10195.6|10191.6|10204.8|10201.8|10191.5|10188.5|320
1651141200000|2022-04-28 10:20:00|10196.6|10192.6|10193.2|10189.2|10196.6|10192.7|10174.5|10171.5|531
1651141500000|2022-04-28 10:25:00|10193.3|10189.3|10197.3|10193.3|10204.3|10200.4|10186.4|10182.6|475
1651141800000|2022-04-28 10:30:00|10196.4|10193.6|10201.1|10197.1|10204.8|10200.8|10189.1|10185.1|480
1651142100000|2022-04-28 10:35:00|10198.3|10194.3|10196.6|10192.6|10205.3|10202.2|10192.1|10188.1|325
1651142400000|2022-04-28 10:40:00|10195.3|10192.5|10196.2|10192.2|10202.6|10199.2|10187.9|10183.9|437
1651142700000|2022-04-28 10:45:00|10195.2|10191.2|10154.5|10150.5|10195.2|10191.2|10150.6|10147.5|821
1651143000000|2022-04-28 10:50:00|10152.9|10150.1|10146.4|10143.6|10157.9|10155.1|10142.4|10139.5|562
1651143300000|2022-04-28 10:55:00|10144.7|10140.7|10118|10115.2|10155|10151.6|10116.3|10112.3|827
1651143600000|2022-04-28 11:00:00|10118.2|10115.4|10101|10098.2|10128.1|10124.2|10096|10092.2|873
1651143900000|2022-04-28 11:05:00|10101.2|10097.2|10107.3|10104.5|10117.9|10114.2|10098.8|10095.1|793
1651144200000|2022-04-28 11:10:00|10107.6|10103.6|10111.4|10107.4|10120.3|10116.3|10103.3|10100.3|465
1651144500000|2022-04-28 11:15:00|10112|10109.2|10111.1|10107.1|10128.6|10123.8|10104|10100.1|531
1651144800000|2022-04-28 11:20:00|10111.4|10107.4|10115.1|10111.1|10129.9|10126|10106|10102.9|407
1651145100000|2022-04-28 11:25:00|10114.1|10110.1|10103.3|10100.5|10118.7|10114.7|10102|10098|307
1651145400000|2022-04-28 11:30:00|10103.4|10099.4|10119.4|10115.4|10126.4|10123.3|10100.4|10097|352
1651145700000|2022-04-28 11:35:00|10118|10114|10108.3|10104.3|10125.8|10122.4|10107.6|10103.6|458
1651146000000|2022-04-28 11:40:00|10108|10105.2|10125|10121|10125.8|10122.1|10096.8|10093.3|692
1651146300000|2022-04-28 11:45:00|10123.9|10121.1|10109.3|10105.3|10126.6|10122.6|10102.3|10099.4|467
1651146600000|2022-04-28 11:50:00|10108.9|10104.9|10069.2|10065.2|10108.9|10104.9|10067.1|10064.3|1376
1651146900000|2022-04-28 11:55:00|10068.9|10064.9|10063.9|10061.1|10084.4|10080.4|10058.7|10054.7|871
1651147200000|2022-04-28 12:00:00|10063.8|10061|10098.4|10095.6|10105.5|10101.6|10052.9|10049.9|1269
1651147500000|2022-04-28 12:05:00|10098.7|10094.7|10090.6|10086.6|10106.9|10104|10086.4|10083|854
1651147800000|2022-04-28 12:10:00|10091.2|10087.2|10091.4|10088.6|10112.5|10108.6|10089.4|10086|659
1651148100000|2022-04-28 12:15:00|10091.7|10087.7|10110.5|10106.5|10119.4|10115.4|10084.6|10080.9|1042
1651148400000|2022-04-28 12:20:00|10110.4|10106.4|10111.3|10108.5|10115.2|10112.1|10096.4|10092.4|538
1651148700000|2022-04-28 12:25:00|10111.1|10108.3|10104.7|10100.7|10115.2|10111.6|10099.1|10096.2|1127
1651149000000|2022-04-28 12:30:00|10105|10101|10148.5|10144.5|10151.5|10147.6|10104.2|10099.7|1615
1651149300000|2022-04-28 12:35:00|10148.4|10145.6|10141.2|10138.4|10159|10155.6|10138.6|10134.7|1177
1651149600000|2022-04-28 12:40:00|10141.7|10138.9|10162.6|10159.8|10167.9|10165|10140.7|10136.8|1096
1651149900000|2022-04-28 12:45:00|10162.8|10160|10131.7|10128.9|10174|10170|10130|10127|1533
1651150200000|2022-04-28 12:50:00|10131|10128.2|10126.4|10123.6|10138.5|10135.1|10121.4|10117.6|547
1651150500000|2022-04-28 12:55:00|10127.5|10123.5|10129.3|10125.3|10141.3|10138.2|10120|10116.3|1134
1651150800000|2022-04-28 13:00:00|10129|10126.2|10147|10144.2|10160.1|10156.1|10119.2|10116.1|2136
1651151100000|2022-04-28 13:05:00|10146.3|10143.5|10164.5|10160.5|10170.4|10167.6|10143|10139.1|1376
1651151400000|2022-04-28 13:10:00|10164.4|10161.7|10178.8|10174.8|10185.3|10181.5|10157.5|10154.4|1718
1651151700000|2022-04-28 13:15:00|10179.2|10175.2|10154.1|10150.1|10184.6|10180.6|10152.1|10149.1|1311
1651152000000|2022-04-28 13:20:00|10153|10150.2|10150.3|10147.5|10162.4|10159.5|10139.6|10135.7|1559
1651152300000|2022-04-28 13:25:00|10150.6|10146.6|10169.4|10165.4|10169.5|10166.5|10141.6|10138.2|1065
1651152600000|2022-04-28 13:30:00|10169.3|10166.5|10134.6|10131.8|10174.2|10170.5|10126.6|10123.5|1811
1651152900000|2022-04-28 13:35:00|10133.9|10131.1|10161.6|10158.8|10170.7|10167.6|10119.7|10116.7|2145
1651153200000|2022-04-28 13:40:00|10162.5|10158.5|10199|10195|10199|10195.8|10148.9|10145.5|2246
1651153500000|2022-04-28 13:45:00|10198.8|10196|10163|10159|10202.9|10200.1|10159.1|10155.7|1785
1651153800000|2022-04-28 13:50:00|10162.4|10159.6|10176.8|10172.8|10183.3|10179.8|10157.9|10154|1170
1651154100000|2022-04-28 13:55:00|10177|10173|10205.6|10201.6|10207.8|10204.1|10174.9|10171|2264
1651154400000|2022-04-28 14:00:00|10206.5|10202.5|10169.2|10166.4|10207.6|10204.6|10166.5|10163.7|1772
1651154700000|2022-04-28 14:05:00|10170.3|10166.3|10161.3|10157.3|10176.3|10172.5|10146.8|10143.4|1802
1651155000000|2022-04-28 14:10:00|10160.3|10157.5|10155.1|10151.1|10184.2|10180.3|10151.6|10147.6|1363
1651155300000|2022-04-28 14:15:00|10155.2|10151.2|10122.6|10119.8|10167.1|10163.5|10122.6|10119.7|2105
1651155600000|2022-04-28 14:20:00|10122.4|10119.6|10110.8|10106.8|10133.4|10130.3|10103.4|10100.6|2329
1651155900000|2022-04-28 14:25:00|10110.2|10106.2|10228.8|10226|10231.2|10228.3|10101.8|10097.8|6145
1651156200000|2022-04-28 14:30:00|10230.4|10226.4|10337.9|10333.9|10345.9|10343|10230.4|10226.4|9839
1651156500000|2022-04-28 14:35:00|10334.9|10330.9|10309.5|10306.7|10337.9|10334|10304.1|10300.4|6909
1651156800000|2022-04-28 14:40:00|10310.2|10307.4|10317.9|10313.9|10319|10316|10284.8|10281.7|3814
1651157100000|2022-04-28 14:45:00|10317.6|10314.8|10315|10311|10356.7|10353.5|10296.6|10293.8|4461
1651157400000|2022-04-28 14:50:00|10314.3|10311.5|10322.7|10318.7|10336.4|10332.6|10304.4|10300.7|2211
1651157700000|2022-04-28 14:55:00|10321.8|10319|10343.8|10341|10361.5|10357.8|10313.6|10310.8|2965
1651158000000|2022-04-28 15:00:00|10344.4|10341.6|10376.7|10373.9|10387.6|10384.8|10343.4|10340|4400
1651158300000|2022-04-28 15:05:00|10377.7|10373.7|10323.5|10319.5|10386.5|10383.6|10312.4|10309.3|3618
1651158600000|2022-04-28 15:10:00|10323.2|10319.2|10327.1|10323.1|10332|10328.9|10288.1|10284.1|3477
1651158900000|2022-04-28 15:15:00|10326.9|10324.1|10320|10317.2|10328.1|10324.7|10305.7|10302.6|1933
1651159200000|2022-04-28 15:20:00|10320.3|10316.3|10328.7|10325.9|10328.9|10325.9|10293.2|10289.9|2507
1651159500000|2022-04-28 15:25:00|10329|10326.2|10341.4|10337.4|10366.4|10362.5|10317.5|10314.1|3897
1651159800000|2022-04-28 15:30:00|10340.8|10336.8|10346.4|10342.4|10355.6|10352.5|10325.3|10321.4|2197
1651160100000|2022-04-28 15:35:00|10347.4|10343.4|10319.6|10315.6|10359.3|10355.5|10316|10312|1619
1651160400000|2022-04-28 15:40:00|10319.7|10315.7|10347.4|10343.4|10352.9|10349.5|10312.5|10308.7|1430
1651160700000|2022-04-28 15:45:00|10348.1|10345.3|10333.9|10329.9|10363.8|10361|10332.3|10328.9|1307
1651161000000|2022-04-28 15:50:00|10332.9|10330.1|10347|10343|10353|10350|10329.9|10326.9|1066
1651161300000|2022-04-28 15:55:00|10348|10344|10336.3|10332.3|10358.5|10355.1|10328.6|10325.5|1620
1651161600000|2022-04-28 16:00:00|10337.2|10334.4|10373.6|10370.8|10382.7|10378.8|10331.4|10328|3305
1651161900000|2022-04-28 16:05:00|10374.5|10370.5|10361.8|10357.8|10378.7|10375.8|10351.9|10349|1482
1651162200000|2022-04-28 16:10:00|10361.7|10357.7|10391.9|10389.1|10392.8|10389.5|10361.6|10357.7|2872
1651162500000|2022-04-28 16:15:00|10392.2|10388.2|10384.7|10380.7|10406|10402.6|10371.9|10368.5|2680
1651162800000|2022-04-28 16:20:00|10383.7|10379.7|10385|10381|10402.8|10399.3|10381.2|10377.8|1735
1651163100000|2022-04-28 16:25:00|10385.3|10381.3|10418|10414|10421.1|10418.1|10382.9|10379.1|2193
1651163400000|2022-04-28 16:30:00|10418.6|10414.6|10400.9|10398.1|10425.7|10422.8|10398.9|10395.8|2133
1651163700000|2022-04-28 16:35:00|10401.7|10398.9|10409.9|10405.9|10423.6|10420.1|10401.7|10397.8|1223
1651164000000|2022-04-28 16:40:00|10410.1|10406.1|10423.6|10419.6|10423.6|10420.5|10409.9|10405.9|1055
1651164300000|2022-04-28 16:45:00|10423.3|10420.5|10418.5|10415.7|10444.1|10440.7|10416.5|10413.1|2305
1651164600000|2022-04-28 16:50:00|10419.4|10415.4|10410.4|10406.4|10427.7|10424.7|10405|10401.9|1356
1651164900000|2022-04-28 16:55:00|10408.9|10404.9|10374.5|10370.5|10411.6|10408.7|10368.9|10365.5|1858
1651165200000|2022-04-28 17:00:00|10374.4|10370.4|10381|10377|10397.9|10393.9|10368.4|10365|1486
1651165500000|2022-04-28 17:05:00|10381.7|10377.7|10384.2|10380.2|10386.2|10383.1|10367.4|10364.3|1214
1651165800000|2022-04-28 17:10:00|10383.5|10379.5|10371|10367|10386.8|10382.9|10369.7|10366.6|1099
1651166100000|2022-04-28 17:15:00|10370|10367.2|10365.8|10361.8|10375.5|10372.6|10362.4|10359.3|1683
1651166400000|2022-04-28 17:20:00|10366|10362|10393.1|10389.1|10397.1|10394.1|10363|10360.2|994
1651166700000|2022-04-28 17:25:00|10393.8|10389.8|10435.8|10431.8|10436.8|10432.9|10392.9|10389.1|1718
1651167000000|2022-04-28 17:30:00|10436.8|10432.8|10420.7|10417.9|10444.3|10441.5|10409.5|10406.1|2693
1651167300000|2022-04-28 17:35:00|10421.9|10418.5|10422.4|10418.4|10432.3|10428.5|10408|10404.6|1359
1651167600000|2022-04-28 17:40:00|10421.4|10417.4|10421.1|10417.1|10425.2|10421.5|10412.3|10409.2|871
1651167900000|2022-04-28 17:45:00|10420|10417.2|10418.9|10414.9|10427.1|10424.3|10413|10410.1|1440
1651168200000|2022-04-28 17:50:00|10418.7|10414.7|10409.9|10405.9|10422.7|10419|10402.3|10399.5|1391
1651168500000|2022-04-28 17:55:00|10410|10406|10408.3|10404.3|10420|10416.3|10404.1|10400.3|1314
1651168800000|2022-04-28 18:00:00|10408.1|10405.3|10424.5|10420.5|10431.7|10428.8|10407.9|10404.7|1805
1651169100000|2022-04-28 18:05:00|10425.5|10421.5|10474.4|10470.4|10477.8|10475|10425.3|10421.3|7414
1651169400000|2022-04-28 18:10:00|10474.3|10471.5|10474.4|10470.4|10493.6|10490.8|10468.3|10465.4|3589
1651169700000|2022-04-28 18:15:00|10474.3|10471.5|10434|10430|10478.2|10475.3|10420.8|10417.9|3583
1651170000000|2022-04-28 18:20:00|10434.7|10430.7|10422.6|10419.8|10454.9|10452.1|10410.6|10406.7|3503
1651170300000|2022-04-28 18:25:00|10423.5|10419.5|10486.9|10484.1|10496.9|10494|10391.1|10388.2|11079
1651170600000|2022-04-28 18:30:00|10488|10484|10475.7|10471.7|10507|10504|10468.6|10464.7|3592
1651170900000|2022-04-28 18:35:00|10474.7|10471.9|10472.6|10468.6|10491.5|10488.6|10470.7|10467.6|1535
1651171200000|2022-04-28 18:40:00|10473|10470.2|10470.8|10466.8|10478.6|10474.9|10465.8|10462.4|2283
1651171500000|2022-04-28 18:45:00|10469.8|10467|10479.2|10476.4|10479.6|10476.4|10465.2|10462.1|685
1651171800000|2022-04-28 18:50:00|10479.4|10475.4|10498.2|10495.4|10504.2|10501.4|10474.3|10470.9|1360
1651172100000|2022-04-28 18:55:00|10499.1|10495.1|10488.1|10485.3|10499.1|10495.4|10476.9|10472.9|562
1651172400000|2022-04-28 19:00:00|10488.4|10484.4|10495.2|10491.2|10496.2|10492.5|10481.4|10477.4|670
1651172700000|2022-04-28 19:05:00|10494.9|10492.1|10483.1|10480.3|10499|10495.3|10482.1|10478.2|410
1651173000000|2022-04-28 19:10:00|10484.2|10480.2|10473.1|10470.3|10488.2|10485.3|10472.7|10469.3|556
1651173300000|2022-04-28 19:15:00|10474|10470|10478|10475.2|10480.1|10477.2|10470.9|10467.2|617
1651173600000|2022-04-28 19:20:00|10477|10474|10484|10481.2|10492.1|10488.4|10474|10471.2|426
1651173900000|2022-04-28 19:25:00|10482|10479.2|10472.4|10468.4|10489.5|10486.2|10468.2|10464.4|370
1651174200000|2022-04-28 19:30:00|10471.8|10467.8|10449.1|10445.1|10471.8|10468.5|10446.4|10442.4|922
1651174500000|2022-04-28 19:35:00|10448.1|10445.3|10448.6|10444.6|10455.8|10453|10442|10438.9|402
1651174800000|2022-04-28 19:40:00|10449|10446.2|10454|10450|10454|10450.6|10442|10438.9|235
1651175100000|2022-04-28 19:45:00|10452.6|10449.8|10470.8|10466.8|10471|10468.1|10451.8|10448.7|637
1651175400000|2022-04-28 19:50:00|10470.6|10467.8|10480.8|10476.8|10488.5|10485.4|10464.7|10461|744
1651175700000|2022-04-28 19:55:00|10482.2|10478.2|10489.5|10486.7|10494.1|10490.4|10475.6|10472|389
1651176000000|2022-04-28 20:00:00|10489.1|10485.1|10469.5|10465.5|10490.6|10486.6|10463.4|10459.6|351
1651176300000|2022-04-28 20:05:00|10468.5|10465.7|10464.9|10460.9|10470.8|10467.7|10461.8|10458.9|141
1651176600000|2022-04-28 20:10:00|10465.6|10461.6|10467.7|10463.7|10467.7|10463.7|10454.3|10450.9|373
1651176900000|2022-04-28 20:15:00|10466.8|10464|10470.2|10466.2|10477.9|10473.9|10466.6|10462.7|160
1651177200000|2022-04-28 20:20:00|10470.7|10466.7|10466.7|10462.7|10471|10467.8|10462.6|10458.9|71
1651177500000|2022-04-28 20:25:00|10466.4|10463.6|10472.5|10468.5|10480.5|10476.5|10466.4|10463|122
1651177800000|2022-04-28 20:30:00|10472.4|10469.6|10467.5|10463.5|10480.3|10476.6|10467|10463|166
1651178100000|2022-04-28 20:35:00|10467.9|10465.1|10460.4|10457.6|10470.6|10466.9|10459.4|10456.3|145
1651178400000|2022-04-28 20:40:00|10461.3|10457.3|10457.6|10453.6|10462.3|10458.6|10456|10452.3|147
1651178700000|2022-04-28 20:45:00|10457.8|10453.8|10453.3|10450.5|10459.8|10455.9|10450.5|10447.4|211
1651179000000|2022-04-28 20:50:00|10453.6|10450.8|10443.7|10439.7|10457.7|10453.7|10442.6|10438.9|323
1651179300000|2022-04-28 20:55:00|10444.4|10440.4|10456.4|10452.4|10457.4|10453|10439.8|10436.4|311
1651183200000|2022-04-28 22:00:00|10448.1|10440.1|10436.9|10432.9|10449.4|10445.7|10431.3|10425.1|157
1651183500000|2022-04-28 22:05:00|10436.7|10432.7|10440.1|10436.1|10442.9|10437.5|10436.3|10431.4|54
1651183800000|2022-04-28 22:10:00|10439.9|10435.9|10450.2|10442.2|10452|10448|10433.8|10429.1|150
1651184100000|2022-04-28 22:15:00|10449.2|10445.2|10449.7|10445.7|10455.9|10449.8|10447.7|10442.2|69
1651184400000|2022-04-28 22:20:00|10449.3|10445.3|10456|10452|10460.2|10456.8|10449.2|10444.2|122
1651184700000|2022-04-28 22:25:00|10456.3|10452.3|10459.3|10455.3|10459.5|10456.4|10453.8|10449.8|125
1651185000000|2022-04-28 22:30:00|10458.2|10455.4|10452.9|10448.9|10458.5|10455.4|10447.5|10443.5|127
1651185300000|2022-04-28 22:35:00|10454.6|10446.6|10451.1|10447.1|10454.8|10450.7|10447.6|10443.6|40
1651185600000|2022-04-28 22:40:00|10450.6|10446.6|10445.1|10441.1|10450.6|10446.6|10445.1|10440.2|40
1651185900000|2022-04-28 22:45:00|10445.4|10441.4|10446.9|10442.9|10448.4|10444.4|10440.8|10437.4|42
1651186200000|2022-04-28 22:50:00|10447.2|10443.2|10446.9|10442.9|10448.4|10444.4|10441.9|10437.9|32
1651186500000|2022-04-28 22:55:00|10447|10443|10438|10434|10447|10443|10436.7|10432.8|47
1651186800000|2022-04-28 23:00:00|10438.3|10434.3|10437.3|10433.3|10438.8|10434.8|10433.9|10429.2|46
1651187100000|2022-04-28 23:05:00|10437.5|10433.5|10439.6|10435.6|10440.1|10436.1|10435.5|10431.5|34
1651187400000|2022-04-28 23:10:00|10440|10436|10431.3|10427.3|10441.1|10436.8|10428.5|10422.1|56
1651187700000|2022-04-28 23:15:00|10430.8|10426.8|10424.8|10420.8|10431.3|10427.3|10421.8|10417.8|82
1651188000000|2022-04-28 23:20:00|10424.7|10420.7|10417.7|10413.7|10425.9|10420.7|10413.9|10409.9|124
1651188300000|2022-04-28 23:25:00|10417.4|10413.4|10418.7|10414.7|10420.9|10416.7|10415.6|10411.6|68
1651188600000|2022-04-28 23:30:00|10419|10415|10428|10424|10429.9|10425|10418.4|10413.5|46
1651188900000|2022-04-28 23:35:00|10427.8|10423.8|10428.7|10424.7|10429.1|10426.3|10426.7|10422.7|29
1651189200000|2022-04-28 23:40:00|10428.2|10424.2|10433.3|10429.3|10435.3|10430.1|10427.5|10424.2|119
1651189500000|2022-04-28 23:45:00|10433.5|10429.5|10439.5|10435.5|10449.5|10446.7|10433.5|10429.5|143
1651189800000|2022-04-28 23:50:00|10439.1|10435.1|10446.9|10442.9|10447.3|10442.9|10439.1|10435.1|34
1651190100000|2022-04-28 23:55:00|10447.1|10443.1|10439.9|10435.9|10447.9|10444|10436.6|10431.4|48
1651190400000|2022-04-29 00:00:00|10439.6|10435.6|10432.4|10428.4|10458.9|10456|10428.9|10424.9|481
1651190700000|2022-04-29 00:05:00|10432.2|10428.2|10428.2|10424.2|10432.2|10428.2|10421.7|10417.7|253
1651191000000|2022-04-29 00:10:00|10427.9|10423.9|10437.5|10433.5|10445.8|10442.1|10421.9|10418.2|256
1651191300000|2022-04-29 00:15:00|10436.7|10432.7|10426.8|10422.8|10443.7|10439.7|10424.2|10420.2|220
1651191600000|2022-04-29 00:20:00|10426.5|10422.5|10444.8|10440.8|10449.3|10445.3|10425.8|10421.8|127
1651191900000|2022-04-29 00:25:00|10443.8|10439.8|10440.1|10436.1|10451.3|10447.4|10439.7|10436.1|103
1651192200000|2022-04-29 00:30:00|10441.1|10437.1|10430.4|10426.4|10441.9|10438|10426.8|10423.8|139
1651192500000|2022-04-29 00:35:00|10430.5|10427.7|10429.2|10425.2|10434.7|10430.7|10428.1|10424.2|102
1651192800000|2022-04-29 00:40:00|10427.6|10424.8|10433|10429|10434|10430|10422.3|10418.4|92
1651193100000|2022-04-29 00:45:00|10432.8|10430|10426|10422|10433|10430|10424.1|10420.5|77
1651193400000|2022-04-29 00:50:00|10425.9|10421.9|10418|10414|10428.2|10425.1|10417.1|10413.8|161
1651193700000|2022-04-29 00:55:00|10417.2|10413.2|10404.3|10400.3|10418|10414.1|10401.4|10397.7|315
1651194000000|2022-04-29 01:00:00|10405|10401|10437.3|10433.3|10439|10435.2|10402.2|10398.5|541
1651194300000|2022-04-29 01:05:00|10437.8|10433.8|10456.1|10452.1|10468.4|10465.4|10429.9|10426.6|570
1651194600000|2022-04-29 01:10:00|10456.6|10452.6|10485.6|10481.6|10489.4|10485.4|10450.6|10446.6|561
1651194900000|2022-04-29 01:15:00|10484|10481.2|10477.6|10473.6|10486.6|10482.8|10472.1|10468.4|421
1651195200000|2022-04-29 01:20:00|10478.2|10474.2|10463.2|10459.2|10482.5|10478.6|10460.8|10457.9|282
1651195500000|2022-04-29 01:25:00|10463.7|10459.7|10457.7|10453.7|10472|10468|10452.7|10448.7|327
1651195800000|2022-04-29 01:30:00|10458.7|10454.7|10488.5|10484.5|10489.5|10486.2|10458.4|10454.5|356
1651196100000|2022-04-29 01:35:00|10487.8|10483.8|10432.1|10428.1|10488.5|10484.6|10427.7|10423.8|742
1651196400000|2022-04-29 01:40:00|10432.6|10428.6|10429.9|10425.9|10434.1|10430.1|10416.5|10412.6|440
1651196700000|2022-04-29 01:45:00|10430.1|10426.1|10407.1|10403.1|10442.4|10439|10394.2|10390.4|657
1651197000000|2022-04-29 01:50:00|10407.8|10405|10419.6|10415.6|10421.6|10417.6|10400.1|10396.1|316
1651197300000|2022-04-29 01:55:00|10418.9|10414.9|10412.7|10408.7|10422.6|10418.7|10403|10399.1|294
1651197600000|2022-04-29 02:00:00|10412.2|10408.2|10401.7|10397.7|10416.5|10413.6|10401.7|10397.7|257
1651197900000|2022-04-29 02:05:00|10401.2|10397.2|10420.3|10416.3|10424|10420.9|10401.2|10397.2|211
1651198200000|2022-04-29 02:10:00|10420.5|10416.5|10424.6|10420.6|10427.7|10424.6|10414.7|10411|297
1651198500000|2022-04-29 02:15:00|10424.3|10420.3|10410.8|10406.8|10424.6|10420.6|10408.5|10404.8|170
1651198800000|2022-04-29 02:20:00|10409.7|10406.9|10420.8|10418|10421.8|10418|10409.7|10406|100
1651199100000|2022-04-29 02:25:00|10420.7|10417.9|10411.7|10407.7|10421.8|10418.5|10401|10397.4|223
1651199400000|2022-04-29 02:30:00|10410.6|10407.8|10421.9|10417.9|10422.6|10419|10408.1|10404.1|309
1651199700000|2022-04-29 02:35:00|10422.4|10418.4|10418|10414|10422.4|10418.4|10406.7|10402.7|268
1651200000000|2022-04-29 02:40:00|10418.7|10414.7|10421.9|10417.9|10421.9|10419|10413.7|10409.7|253
1651200300000|2022-04-29 02:45:00|10421.6|10418.8|10409.5|10405.5|10422.9|10420|10404|10400|237
1651200600000|2022-04-29 02:50:00|10409|10405|10430.7|10427.9|10436.6|10433.7|10409|10405|349
1651200900000|2022-04-29 02:55:00|10431.7|10428.9|10442.8|10438.8|10445.8|10442.1|10431.7|10428.8|327
1651201200000|2022-04-29 03:00:00|10443.2|10440.4|10456.1|10452.1|10461.1|10457.1|10436.2|10433.1|442
1651201500000|2022-04-29 03:05:00|10457.1|10453.1|10470.1|10466.1|10476.4|10473|10450|10446.4|344
1651201800000|2022-04-29 03:10:00|10468.9|10464.9|10476.7|10472.7|10476.7|10472.8|10456.7|10452.7|341
1651202100000|2022-04-29 03:15:00|10477.4|10473.4|10468.7|10464.7|10481.4|10477.8|10458.6|10455.8|339
1651202400000|2022-04-29 03:20:00|10469.7|10465.7|10456.2|10452.2|10472.3|10468.5|10453.4|10449.4|354
1651202700000|2022-04-29 03:25:00|10456|10452|10460|10456|10465.5|10461.5|10452.2|10448.2|290
1651203000000|2022-04-29 03:30:00|10459.1|10456.3|10461.5|10457.5|10465|10461.1|10456.5|10452.5|206
1651203300000|2022-04-29 03:35:00|10462.1|10458.1|10454.3|10450.3|10463.3|10459.6|10448.2|10445.3|221
1651203600000|2022-04-29 03:40:00|10454|10451.2|10445.6|10441.6|10455.4|10451.4|10444.3|10440.3|243
1651203900000|2022-04-29 03:45:00|10445.3|10441.3|10460.7|10456.7|10461.4|10457.4|10441.6|10437.6|311
1651204200000|2022-04-29 03:50:00|10461.1|10457.1|10473.4|10469.4|10482.4|10478.4|10459.1|10455.2|379
1651204500000|2022-04-29 03:55:00|10472.7|10468.7|10460.2|10456.2|10476.6|10472.7|10458.1|10455|309
1651204800000|2022-04-29 04:00:00|10461.2|10457.2|10466.2|10462.2|10466.2|10463.3|10458.1|10455.2|133
1651205100000|2022-04-29 04:05:00|10465.9|10463.1|10468.3|10464.3|10471.2|10467.3|10465.9|10462.8|106
1651205400000|2022-04-29 04:10:00|10468.8|10464.8|10492.1|10488.1|10493.1|10489.7|10468.1|10464.8|421
1651205700000|2022-04-29 04:15:00|10490.3|10486.3|10489.8|10485.8|10492.1|10488.9|10484.9|10481.1|340
1651206000000|2022-04-29 04:20:00|10490.1|10486.1|10505.4|10501.4|10511.1|10507.1|10488|10485.1|748
1651206300000|2022-04-29 04:25:00|10505.3|10501.3|10528.4|10524.4|10542.9|10539.5|10498.9|10494.9|1731
1651206600000|2022-04-29 04:30:00|10527.8|10523.8|10519.1|10515.1|10531.9|10527.9|10517.1|10513.1|769
1651206900000|2022-04-29 04:35:00|10518.8|10516|10541.2|10537.2|10543|10540|10510.3|10507.2|742
1651207200000|2022-04-29 04:40:00|10541.9|10537.9|10534.3|10530.3|10542.2|10539.1|10528.3|10524.4|436
1651207500000|2022-04-29 04:45:00|10534.1|10531.3|10527.2|10523.2|10535|10531.3|10524.7|10520.7|286
1651207800000|2022-04-29 04:50:00|10527|10523|10531.3|10527.3|10537|10533.7|10522.4|10518.6|407
1651208100000|2022-04-29 04:55:00|10530.2|10527.4|10538.5|10535.7|10539.6|10535.7|10521.6|10517.6|285
1651208400000|2022-04-29 05:00:00|10537.8|10535|10541.6|10537.6|10549.6|10545.9|10534.7|10530.8|523
1651208700000|2022-04-29 05:05:00|10542.6|10538.6|10536.2|10532.2|10542.9|10538.9|10528.2|10524.8|598
1651209000000|2022-04-29 05:10:00|10536.9|10532.9|10536.2|10532.2|10545.1|10541.8|10529.2|10525.2|305
1651209300000|2022-04-29 05:15:00|10535.6|10531.6|10544.4|10540.4|10545.4|10542.5|10533.9|10530.2|253
1651209600000|2022-04-29 05:20:00|10543.3|10540.5|10563.2|10559.2|10566.3|10562.9|10539.7|10535.7|1007
1651209900000|2022-04-29 05:25:00|10562.8|10558.8|10551.7|10548.9|10576.8|10572.9|10548.1|10545|698
1651210200000|2022-04-29 05:30:00|10551.8|10547.8|10560.1|10556.1|10582.3|10578.3|10545|10542|1150
1651210500000|2022-04-29 05:35:00|10559.1|10555.1|10554.1|10550.1|10568.3|10564.3|10547|10543.1|481
1651210800000|2022-04-29 05:40:00|10553.6|10549.6|10526.4|10522.4|10557.8|10553.9|10525.2|10521.4|537
1651211100000|2022-04-29 05:45:00|10526.9|10522.9|10531.1|10527.1|10542.1|10538.1|10524.3|10520.9|374
1651211400000|2022-04-29 05:50:00|10532.1|10528.1|10532|10528|10548.7|10544.7|10525.8|10522.1|451
1651211700000|2022-04-29 05:55:00|10530.9|10528.1|10541.4|10537.4|10550.2|10546.3|10525.1|10521.7|374
1651212000000|2022-04-29 06:00:00|10540.3|10537.5|10544.3|10540.3|10547.2|10543.2|10521.4|10517.4|381
1651212300000|2022-04-29 06:05:00|10546.1|10543.3|10517.9|10513.9|10549.8|10545.8|10503.9|10500.7|750
1651212600000|2022-04-29 06:10:00|10518.2|10514.2|10532.1|10528.1|10544.2|10540.2|10506.4|10502.4|958
1651212900000|2022-04-29 06:15:00|10531.8|10527.8|10516.1|10512.1|10532.1|10528.1|10493.1|10489.7|868
1651213200000|2022-04-29 06:20:00|10516.6|10512.6|10517.3|10514.5|10530.6|10526.6|10503.5|10499.5|635
1651213500000|2022-04-29 06:25:00|10517.5|10514.7|10536.1|10532.1|10540.1|10536.1|10517.3|10513.6|319
1651213800000|2022-04-29 06:30:00|10535.3|10531.3|10535.9|10531.9|10544.7|10540.8|10519.8|10515.8|535
1651214100000|2022-04-29 06:35:00|10534.9|10530.9|10527.4|10523.4|10542.1|10538.1|10523.2|10519.2|190
1651214400000|2022-04-29 06:40:00|10527|10523|10535.5|10531.5|10536.5|10532.6|10513.9|10510.9|420
1651214700000|2022-04-29 06:45:00|10533.7|10529.7|10525.8|10521.8|10543.7|10539.7|10505.2|10501.2|757
1651215000000|2022-04-29 06:50:00|10526.2|10522.2|10536.8|10532.8|10549|10545|10513.4|10509.4|404
1651215300000|2022-04-29 06:55:00|10536.3|10532.3|10521.1|10517.1|10536.8|10532.8|10509.7|10506.9|301
1651215600000|2022-04-29 07:00:00|10521.5|10517.5|10507.4|10503.4|10521.5|10517.5|10500.8|10496.8|453
1651215900000|2022-04-29 07:05:00|10508.1|10504.1|10481.1|10477.1|10512.4|10508.4|10475.3|10471.3|861
1651216200000|2022-04-29 07:10:00|10480.8|10476.8|10490.4|10486.4|10505.9|10502.8|10477.2|10474.3|1338
1651216500000|2022-04-29 07:15:00|10488.7|10484.7|10486.7|10482.7|10489.5|10485.8|10462.6|10458.6|1089
1651216800000|2022-04-29 07:20:00|10485.4|10481.4|10486.3|10482.3|10493|10489.8|10478.6|10474.7|386
1651217100000|2022-04-29 07:25:00|10486.8|10482.8|10478.7|10474.7|10491.3|10488.4|10465.7|10462|508
1651217400000|2022-04-29 07:30:00|10477.7|10474.9|10495.8|10491.8|10498.7|10494.7|10470|10466|511
1651217700000|2022-04-29 07:35:00|10495.7|10491.7|10513.3|10509.3|10523.1|10519.1|10495.6|10491.7|521
1651218000000|2022-04-29 07:40:00|10514.1|10510.1|10533.7|10529.7|10544.6|10540.7|10513.3|10509.3|605
1651218300000|2022-04-29 07:45:00|10532.8|10530|10527.7|10523.7|10543.9|10540.5|10519.9|10515.9|566
1651218600000|2022-04-29 07:50:00|10527.6|10523.6|10548.9|10544.9|10555.9|10551.9|10526.5|10522.5|644
1651218900000|2022-04-29 07:55:00|10549.5|10545.5|10549.8|10545.8|10555.6|10551.6|10535.5|10531.5|627
1651219200000|2022-04-29 08:00:00|10550.1|10546.1|10541.5|10537.5|10555.6|10551.6|10527.7|10524.8|591
1651219500000|2022-04-29 08:05:00|10540.8|10536.8|10541.5|10537.5|10549.5|10546.1|10534.5|10530.5|306
1651219800000|2022-04-29 08:10:00|10541.8|10537.8|10573.6|10569.6|10591.9|10587.9|10532.5|10528.5|1246
1651220100000|2022-04-29 08:15:00|10573.3|10569.3|10589.1|10585.1|10590.7|10586.7|10571.2|10568.1|558
1651220400000|2022-04-29 08:20:00|10588.1|10584.1|10567.1|10563.1|10594.4|10590.4|10559|10556.1|697
1651220700000|2022-04-29 08:25:00|10566.4|10562.4|10486|10482|10569|10566|10483|10479|1989
1651221000000|2022-04-29 08:30:00|10488|10484|10535.6|10532.8|10536.8|10532.8|10486.3|10483.2|1082
1651221300000|2022-04-29 08:35:00|10535.8|10531.8|10529.6|10525.6|10547.6|10544.6|10521.9|10517.3|668
1651221600000|2022-04-29 08:40:00|10530|10527.2|10518.3|10514.3|10536.8|10532.8|10512.9|10509|440
1651221900000|2022-04-29 08:45:00|10519.6|10515.6|10526|10523.2|10530.6|10527|10510.5|10507.3|429
1651222200000|2022-04-29 08:50:00|10525.8|10523|10531.9|10527.9|10544.9|10540.9|10512.3|10508.3|453
1651222500000|2022-04-29 08:55:00|10532.2|10528.2|10558.2|10554.2|10558.4|10555.5|10528.1|10524.1|501
1651222800000|2022-04-29 09:00:00|10559.2|10555.2|10581.8|10577.8|10581.9|10579.1|10555.4|10551.4|1092
1651223100000|2022-04-29 09:05:00|10582|10578|10573.3|10569.3|10585.2|10581.9|10569.4|10565.9|823
1651223400000|2022-04-29 09:10:00|10572.4|10569.6|10569.1|10565.1|10582.3|10578.3|10569|10565.1|481
1651223700000|2022-04-29 09:15:00|10568.5|10564.5|10587.1|10583.1|10603.8|10600.9|10568|10564.3|904
1651224000000|2022-04-29 09:20:00|10586.8|10584|10596.3|10592.3|10601.1|10597.4|10573|10569.1|555
1651224300000|2022-04-29 09:25:00|10596|10593.2|10587.9|10583.9|10601.9|10597.9|10569.8|10565.9|817
1651224600000|2022-04-29 09:30:00|10587.7|10583.7|10616.1|10612.1|10621|10617.8|10576.2|10572.4|1025
1651224900000|2022-04-29 09:35:00|10615.2|10611.2|10602.2|10598.2|10618.5|10614.5|10600.4|10596.4|631
1651225200000|2022-04-29 09:40:00|10602.7|10598.7|10605.7|10601.7|10605.8|10602.8|10586.9|10583.4|451
1651225500000|2022-04-29 09:45:00|10605|10601|10618|10614|10621.8|10618.1|10601.9|10598.7|438
1651225800000|2022-04-29 09:50:00|10618.5|10615.7|10603.8|10599.8|10620.8|10617.1|10597.4|10593.7|462
1651226100000|2022-04-29 09:55:00|10603.7|10599.7|10610.3|10606.3|10616.5|10612.7|10600.4|10596.7|249
1651226400000|2022-04-29 10:00:00|10609.5|10605.5|10603.8|10599.8|10616.8|10613.7|10596.6|10592.6|694
1651226700000|2022-04-29 10:05:00|10602.9|10600.1|10582.3|10578.3|10607.1|10603.4|10581.2|10577.5|403
1651227000000|2022-04-29 10:10:00|10581.5|10577.5|10573.6|10569.6|10581.6|10578|10565.7|10562.3|582
1651227300000|2022-04-29 10:15:00|10571.6|10567.6|10582.6|10578.6|10588.6|10585.7|10570.5|10567|511
1651227600000|2022-04-29 10:20:00|10581.9|10577.9|10585.6|10581.6|10589.3|10586.5|10574.7|10571.8|243
1651227900000|2022-04-29 10:25:00|10584.3|10580.3|10601.4|10597.4|10608.5|10604.5|10583.8|10579.8|416
1651228200000|2022-04-29 10:30:00|10601.2|10597.2|10561|10558.2|10602|10598.3|10552.1|10549.2|788
1651228500000|2022-04-29 10:35:00|10560.8|10558|10578.9|10576.1|10580.5|10576.5|10554.8|10551.1|475
1651228800000|2022-04-29 10:40:00|10578.4|10575.6|10593.2|10590.4|10594.3|10591.2|10575.8|10572.7|482
1651229100000|2022-04-29 10:45:00|10593.5|10589.5|10589.6|10585.6|10596.3|10592.6|10585.4|10581.5|394
1651229400000|2022-04-29 10:50:00|10589.5|10585.5|10583.1|10580.3|10589.6|10585.9|10565.2|10561.3|449
1651229700000|2022-04-29 10:55:00|10584|10580|10582.8|10578.8|10585.8|10582.9|10566|10562.3|231
1651230000000|2022-04-29 11:00:00|10582.3|10578.3|10595.4|10591.4|10605.9|10602.5|10574.1|10570.1|626
1651230300000|2022-04-29 11:05:00|10595.8|10591.8|10588.2|10584.2|10609.4|10606|10585.5|10581.7|500
1651230600000|2022-04-29 11:10:00|10588.4|10584.4|10605.4|10601.4|10608.4|10604.4|10578.6|10574.7|388
1651230900000|2022-04-29 11:15:00|10605.5|10601.5|10603.7|10599.7|10605.5|10602.5|10592|10588.7|292
1651231200000|2022-04-29 11:20:00|10603.5|10599.5|10574.3|10570.3|10604.2|10600.6|10566.6|10562.7|587
1651231500000|2022-04-29 11:25:00|10575|10571|10583.8|10579.8|10612|10609.1|10569|10565.5|1017
1651231800000|2022-04-29 11:30:00|10583.2|10580.4|10576.5|10572.5|10587.3|10583.9|10568.4|10564.5|631
1651232100000|2022-04-29 11:35:00|10575.5|10572.7|10562|10558|10580.5|10576.7|10556.9|10553.1|543
1651232400000|2022-04-29 11:40:00|10562.8|10558.8|10575.2|10571.2|10575.6|10572.2|10551.1|10547.1|717
1651232700000|2022-04-29 11:45:00|10574.3|10571.5|10581.9|10577.9|10584.9|10581.5|10568.1|10564.2|326
1651233000000|2022-04-29 11:50:00|10582.9|10578.9|10566.7|10562.7|10585.2|10581.2|10560.5|10556.6|328
1651233300000|2022-04-29 11:55:00|10566.5|10562.5|10567.1|10563.1|10577.5|10573.6|10557.3|10553.9|402
1651233600000|2022-04-29 12:00:00|10565.8|10563|10566.4|10562.4|10569.2|10565.5|10557.1|10553.2|568
1651233900000|2022-04-29 12:05:00|10566.2|10562.2|10538.4|10534.4|10566.2|10562.3|10537.1|10533.4|1525
1651234200000|2022-04-29 12:10:00|10537.8|10533.8|10542.4|10538.4|10561.2|10557.2|10535.3|10531.6|1051
1651234500000|2022-04-29 12:15:00|10542.2|10538.2|10562.4|10559.6|10566|10562.6|10540.1|10536.4|668
1651234800000|2022-04-29 12:20:00|10562.7|10558.7|10573|10570.2|10579.3|10576.2|10558.6|10555.5|1208
1651235100000|2022-04-29 12:25:00|10573.3|10569.3|10566|10562|10579.9|10576.9|10558.4|10555.5|772
1651235400000|2022-04-29 12:30:00|10566.3|10562.3|10580.1|10576.1|10582.1|10578.4|10559.4|10556.4|706
1651235700000|2022-04-29 12:35:00|10579.4|10575.4|10546.3|10542.3|10583.3|10580.2|10536|10532.9|1304
1651236000000|2022-04-29 12:40:00|10545.2|10542.4|10578.4|10574.4|10580.4|10576.7|10536.4|10533|1180
1651236300000|2022-04-29 12:45:00|10577.5|10574.7|10564|10561.2|10580.6|10577.3|10564|10561.1|813
1651236600000|2022-04-29 12:50:00|10565.1|10561.1|10562.9|10558.9|10569.4|10565.5|10559|10555.6|941
1651236900000|2022-04-29 12:55:00|10563.5|10559.5|10570.2|10567.4|10579.5|10575.8|10559.9|10556.9|769
1651237200000|2022-04-29 13:00:00|10570.1|10567.3|10589|10585|10594.6|10590.9|10570.1|10567.3|1655
1651237500000|2022-04-29 13:05:00|10587.9|10585.1|10620|10616|10621.1|10618.3|10582.7|10579.8|2234
1651237800000|2022-04-29 13:10:00|10619.7|10616.9|10581.8|10579|10625.3|10622.1|10579.6|10575.9|3104
1651238100000|2022-04-29 13:15:00|10580.8|10578|10584|10581.2|10598.4|10595|10563.3|10559.3|2217
1651238400000|2022-04-29 13:20:00|10584.1|10581.3|10588|10585.2|10591.6|10588.5|10574|10570.2|1205
1651238700000|2022-04-29 13:25:00|10587.7|10584.9|10585.3|10581.3|10599.9|10597|10568.3|10564.6|2103
1651239000000|2022-04-29 13:30:00|10585.7|10581.7|10591.7|10588.9|10614|10611.2|10582.4|10579.5|1796
1651239300000|2022-04-29 13:35:00|10592.7|10588.7|10602.4|10599.6|10605.5|10602.6|10588.7|10585|1819
1651239600000|2022-04-29 13:40:00|10603.3|10599.3|10593.7|10589.7|10617.1|10613.2|10591.8|10587.8|1464
1651239900000|2022-04-29 13:45:00|10593.2|10589.2|10582.8|10578.8|10593.2|10589.2|10564.1|10561|1962
1651240200000|2022-04-29 13:50:00|10581.9|10579.1|10582.2|10578.2|10588|10584.9|10559.6|10556.6|2127
1651240500000|2022-04-29 13:55:00|10582.8|10578.8|10623.1|10619.1|10624.6|10621.2|10582.1|10578.3|1929
1651240800000|2022-04-29 14:00:00|10623.4|10619.4|10663.9|10661.1|10675.6|10671.9|10623|10619.1|4475
1651241100000|2022-04-29 14:05:00|10664.5|10661.7|10668.9|10664.9|10677.9|10675|10656.2|10653.3|3991
1651241400000|2022-04-29 14:10:00|10668|10665.2|10647.7|10643.7|10677.7|10674.7|10644.1|10640.4|2365
1651241700000|2022-04-29 14:15:00|10646.8|10644|10652.7|10649.9|10663|10659.9|10642.8|10639.9|2419
1651242000000|2022-04-29 14:20:00|10652.1|10649.3|10664.6|10661.8|10671.3|10668.5|10649.7|10646.8|2538
1651242300000|2022-04-29 14:25:00|10665.3|10662.5|10690.2|10686.2|10705.5|10702.5|10662.6|10658.7|3398
1651242600000|2022-04-29 14:30:00|10690|10686|10680|10676|10706.2|10703.1|10678.7|10675.9|2279
1651242900000|2022-04-29 14:35:00|10678.9|10676.1|10715.6|10712.8|10724.9|10721.6|10678.9|10675.1|2940
1651243200000|2022-04-29 14:40:00|10715.8|10713|10694|10691.2|10724.2|10720.4|10693.2|10690.4|2901
1651243500000|2022-04-29 14:45:00|10693.4|10690.6|10710.1|10706.1|10727.1|10724|10692|10689.1|1893
1651243800000|2022-04-29 14:50:00|10709.8|10707|10724.3|10720.3|10728.3|10725.2|10704|10701.2|2023
1651244100000|2022-04-29 14:55:00|10724.5|10720.5|10683.1|10679.1|10726.3|10722.6|10678|10674.3|3162
1651244400000|2022-04-29 15:00:00|10682.2|10679.4|10694.1|10691.3|10700.2|10696.5|10675.7|10671.8|1631
1651244700000|2022-04-29 15:05:00|10694.3|10691.5|10648.3|10644.3|10705.4|10701.5|10647.3|10644.3|2052
1651245000000|2022-04-29 15:10:00|10648.9|10644.9|10652|10649.2|10670.7|10667.2|10638|10635|2006
1651245300000|2022-04-29 15:15:00|10651.7|10648.9|10609.5|10605.5|10655.8|10652.1|10603|10599.9|2062
1651245600000|2022-04-29 15:20:00|10609.2|10606.4|10632.8|10628.8|10632.8|10628.9|10599.1|10595.5|2840
1651245900000|2022-04-29 15:25:00|10633.2|10630.4|10565.5|10561.5|10639.6|10635.9|10559.4|10555.7|3970
1651246200000|2022-04-29 15:30:00|10564.6|10561.8|10586.9|10582.9|10597.6|10594.2|10563.1|10559.1|2225
1651246500000|2022-04-29 15:35:00|10587.1|10583.1|10608.5|10604.5|10612.1|10608.2|10584.5|10581.5|1201
1651246800000|2022-04-29 15:40:00|10609.5|10605.5|10598.9|10596.1|10621.9|10618.2|10595.3|10592.5|1246
1651247100000|2022-04-29 15:45:00|10599|10596.2|10588.5|10584.5|10611.8|10608.8|10577.6|10573.8|1764
1651247400000|2022-04-29 15:50:00|10588.2|10585.4|10595.5|10591.5|10602.5|10598.6|10583.8|10579.8|831
1651247700000|2022-04-29 15:55:00|10597.2|10592.7|10583.7|10579.7|10599.3|10595.9|10580|10576.7|941
1651248000000|2022-04-29 16:00:00|10583.6|10580.8|10567.1|10563.1|10605.7|10602.3|10564.3|10561.2|1271
1651248300000|2022-04-29 16:05:00|10567.8|10565|10593.2|10589.2|10594|10591|10565.2|10561.2|1058
1651248600000|2022-04-29 16:10:00|10592.1|10589.3|10582.9|10580.1|10611.5|10608.4|10580.7|10577|1435
1651248900000|2022-04-29 16:15:00|10583.8|10579.8|10598|10594|10606.6|10603.7|10579.6|10576|1029
1651249200000|2022-04-29 16:20:00|10598.2|10595.4|10587.1|10583.1|10615.6|10612.7|10567.4|10563.7|1917
1651249500000|2022-04-29 16:25:00|10587.5|10583.5|10574.5|10570.5|10588.7|10585.8|10571.6|10568.5|1315
1651249800000|2022-04-29 16:30:00|10575.3|10571.3|10588.6|10584.6|10594.7|10591.7|10568.7|10565.5|1636
1651250100000|2022-04-29 16:35:00|10588|10584|10593.6|10589.6|10600.8|10597.6|10582.5|10579|1251
1651250400000|2022-04-29 16:40:00|10595|10591|10612.9|10608.9|10616.9|10613.5|10589.9|10587|1305
1651250700000|2022-04-29 16:45:00|10612.2|10608.2|10607.1|10604.3|10619.2|10615.3|10602|10598.2|1168
1651251000000|2022-04-29 16:50:00|10609|10605|10630|10627.2|10640.8|10637.7|10609|10605|1567
1651251300000|2022-04-29 16:55:00|10630.2|10627.4|10616.8|10612.8|10631.3|10627.6|10607.7|10604.9|1108
1651251600000|2022-04-29 17:00:00|10615.5|10611.5|10625.4|10621.4|10647.4|10643.4|10603.9|10600.7|1402
1651251900000|2022-04-29 17:05:00|10623.5|10620.7|10607.6|10603.6|10625.4|10621.5|10604.9|10601.6|741
1651252200000|2022-04-29 17:10:00|10607.8|10603.8|10611.4|10607.4|10615.4|10611.7|10600|10596.3|739
1651252500000|2022-04-29 17:15:00|10611.1|10608.3|10599.6|10596.8|10613.4|10610.6|10593|10589.6|749
1651252800000|2022-04-29 17:20:00|10600|10597.2|10571.9|10567.9|10601.1|10598.2|10569.3|10565.9|1121
1651253100000|2022-04-29 17:25:00|10572.1|10568.1|10583.2|10580.4|10590.9|10586.9|10549.5|10546.7|2160
1651253400000|2022-04-29 17:30:00|10584.1|10580.1|10574.7|10570.7|10595.6|10592.8|10567.4|10563.7|1082
1651253700000|2022-04-29 17:35:00|10574.3|10570.3|10566.6|10562.6|10581.8|10578.8|10560.9|10557.8|921
1651254000000|2022-04-29 17:40:00|10566.4|10563.6|10515.5|10511.5|10566.8|10563.7|10493.2|10489.9|3761
1651254300000|2022-04-29 17:45:00|10514.7|10510.7|10528.6|10525.8|10539.1|10535.4|10506.6|10503.5|1506
1651254600000|2022-04-29 17:50:00|10528.9|10524.9|10533.8|10531|10543.9|10540.9|10520.6|10516.9|1763
1651254900000|2022-04-29 17:55:00|10534.8|10530.8|10500.7|10497.9|10536.9|10533|10496.4|10492.4|1837
1651255200000|2022-04-29 18:00:00|10500.5|10496.5|10477.6|10474.8|10503.7|10500.3|10477.6|10474.7|2521
1651255500000|2022-04-29 18:05:00|10477.8|10475|10392.7|10388.7|10478.9|10475.8|10392.7|10388.7|5587
1651255800000|2022-04-29 18:10:00|10392.9|10388.9|10429.5|10425.5|10437|10433.6|10363|10359.1|5347
1651256100000|2022-04-29 18:15:00|10428.9|10424.9|10411.7|10407.7|10428.9|10424.9|10384.1|10380.4|3359
1651256400000|2022-04-29 18:20:00|10411.2|10407.2|10391.2|10387.2|10421.7|10418|10388.1|10385.2|2564
1651256700000|2022-04-29 18:25:00|10392.2|10388.2|10399.7|10396.9|10421.5|10417.5|10380.5|10377.4|10112
1651257000000|2022-04-29 18:30:00|10399.1|10396.3|10419|10415|10422|10418.7|10395.1|10391.1|2798
1651257300000|2022-04-29 18:35:00|10417.9|10415.1|10437.6|10433.6|10440.4|10437.4|10407.7|10403.8|1259
1651257600000|2022-04-29 18:40:00|10438.6|10435.8|10438.7|10435.9|10446.6|10443.5|10429.5|10425.6|660
1651257900000|2022-04-29 18:45:00|10438.6|10434.6|10404|10401.2|10457.2|10454.1|10401.1|10397.1|1186
1651258200000|2022-04-29 18:50:00|10404.9|10400.9|10405.7|10401.7|10413.9|10409.9|10391|10387.1|816
1651258500000|2022-04-29 18:55:00|10405.1|10401.1|10392.1|10389.3|10407.4|10403.4|10374.3|10370.5|1086
1651258800000|2022-04-29 19:00:00|10392.3|10389.5|10380.5|10376.5|10395.4|10391.5|10365.6|10362.5|972
1651259100000|2022-04-29 19:05:00|10380.9|10376.9|10352|10348|10380.9|10376.9|10348.1|10345.2|939
1651259400000|2022-04-29 19:10:00|10351.1|10348.3|10338.5|10334.5|10356|10352|10328.4|10325.3|1650
1651259700000|2022-04-29 19:15:00|10337.6|10333.6|10347.6|10343.6|10352.8|10349.5|10320.8|10317.1|1148
1651260000000|2022-04-29 19:20:00|10348.3|10344.3|10356.9|10354.1|10363.8|10359.8|10347.7|10344|753
1651260300000|2022-04-29 19:25:00|10356.7|10353.9|10350.6|10346.6|10363.8|10360.1|10348.7|10344.8|274
1651260600000|2022-04-29 19:30:00|10350.4|10346.4|10360.3|10357.5|10365.4|10362.4|10335.8|10332.4|529
1651260900000|2022-04-29 19:35:00|10360.2|10356.2|10363.4|10360.6|10364.4|10360.6|10354|10350.4|311
1651261200000|2022-04-29 19:40:00|10363.3|10360.5|10368.6|10364.6|10375.6|10371.6|10357.6|10353.6|681
1651261500000|2022-04-29 19:45:00|10367.7|10364.9|10361.9|10357.9|10371.6|10367.6|10354.3|10350.9|632
1651261800000|2022-04-29 19:50:00|10362.2|10358.2|10380.3|10376.3|10382.7|10378.8|10353|10349.4|797
1651262100000|2022-04-29 19:55:00|10381|10377|10364.4|10360.4|10381.3|10377.3|10343.7|10339.8|1803
1651262400000|2022-04-29 20:00:00|10363.1|10360.3|10369.5|10365.5|10381.2|10378.1|10362.3|10359.4|531
1651262700000|2022-04-29 20:05:00|10369.9|10365.9|10380.5|10376.5|10381.9|10378.5|10367.8|10364.4|274
1651263000000|2022-04-29 20:10:00|10381.2|10377.2|10382.3|10378.3|10386.5|10383.4|10373.6|10370.7|166
1651263300000|2022-04-29 20:15:00|10382|10379.2|10383.7|10379.7|10389.7|10385.8|10378.7|10374.7|126
1651263600000|2022-04-29 20:20:00|10383.2|10379.2|10389.1|10385.1|10392.5|10389.4|10381.6|10377.8|219
1651263900000|2022-04-29 20:25:00|10389.5|10385.5|10386.6|10382.6|10389.5|10385.5|10378.5|10374.6|220
1651264200000|2022-04-29 20:30:00|10386.8|10382.8|10385.4|10381.4|10387.8|10383.9|10379.5|10376.4|158
1651264500000|2022-04-29 20:35:00|10385.6|10381.6|10379.6|10375.6|10386.7|10383.2|10374.4|10370.3|260
1651264800000|2022-04-29 20:40:00|10380.5|10376.5|10372.6|10368.6|10387.9|10384.5|10372.1|10368.1|157
1651265100000|2022-04-29 20:45:00|10373.6|10369.6|10359.7|10355.7|10381.7|10377.7|10357.4|10353.7|371
1651265400000|2022-04-29 20:50:00|10358.9|10354.9|10349.8|10345.8|10358.9|10354.9|10345.9|10342.2|271
1651265700000|2022-04-29 20:55:00|10350|10346|10357.9|10349.9|10368.6|10363.1|10349.2|10345.5|359
1651442400000|2022-05-01 22:00:00|10319.1|10311.1|10344.7|10336.7|10360|10356|10276.3|10270.9|1280
1651442700000|2022-05-01 22:05:00|10342.9|10338.9|10364.6|10360.6|10366.1|10362.1|10342.1|10334.7|305
1651443000000|2022-05-01 22:10:00|10365.2|10361.2|10382.4|10378.4|10384.1|10379.1|10360.1|10356.4|258
1651443300000|2022-05-01 22:15:00|10383.1|10379.1|10381.1|10377.1|10387|10382.1|10373.8|10369.8|209
1651443600000|2022-05-01 22:20:00|10379.9|10376.3|10358.8|10354.8|10384.1|10380.7|10350.6|10344.3|235
1651443900000|2022-05-01 22:25:00|10359.6|10355.6|10366.9|10358.9|10379.5|10375|10353.1|10347.7|245
1651444200000|2022-05-01 22:30:00|10365.8|10357.8|10366.3|10362.3|10368|10362.3|10352.8|10349.1|168
1651444500000|2022-05-01 22:35:00|10366.1|10362.1|10370.3|10366.3|10389.8|10383.3|10360.2|10357.3|249
1651444800000|2022-05-01 22:40:00|10370.5|10362.5|10387.7|10383.7|10388.4|10384.4|10370.5|10362.5|301
1651445100000|2022-05-01 22:45:00|10389.9|10381.9|10392.1|10388.1|10396.4|10392.4|10380.9|10374.6|236
1651445400000|2022-05-01 22:50:00|10393.1|10389.1|10398.5|10394.5|10424.1|10417.6|10389.7|10385.7|440
1651445700000|2022-05-01 22:55:00|10398.8|10394.8|10378.2|10374.2|10404.6|10398.4|10376.1|10372.1|115
1651446000000|2022-05-01 23:00:00|10377.9|10373.9|10384.7|10380.7|10392.6|10387.2|10376.4|10370|153
1651446300000|2022-05-01 23:05:00|10386.4|10378.4|10409.3|10405.3|10411.8|10406.4|10384.4|10378.4|174
1651446600000|2022-05-01 23:10:00|10409.8|10405.8|10432.9|10428.9|10435.8|10430.7|10402|10396.3|288
1651446900000|2022-05-01 23:15:00|10432.6|10428.6|10431|10427|10433.7|10430.4|10418.3|10411.8|198
1651447200000|2022-05-01 23:20:00|10431.2|10423.2|10434.8|10430.8|10442.6|10436.8|10427|10423|177
1651447500000|2022-05-01 23:25:00|10435.3|10431.3|10415.6|10411.6|10439.1|10435.9|10414.8|10411.6|217
1651447800000|2022-05-01 23:30:00|10414.9|10410.9|10413.5|10409.5|10415.9|10412|10408.1|10404.1|146
1651448100000|2022-05-01 23:35:00|10412.5|10408.5|10399.8|10395.8|10412.7|10408.9|10394.1|10388.6|254
1651448400000|2022-05-01 23:40:00|10400.1|10396.1|10379.9|10375.9|10401|10396.4|10378.6|10374.6|258
1651448700000|2022-05-01 23:45:00|10380.1|10376.1|10390.8|10386.8|10390.8|10387.3|10380.1|10376.1|140
1651449000000|2022-05-01 23:50:00|10390.5|10387.7|10403.7|10399.7|10411.9|10408.1|10390.5|10387.1|345
1651449300000|2022-05-01 23:55:00|10404.4|10400.4|10395.9|10391.9|10405.2|10402|10388.9|10384.9|138
1651449600000|2022-05-02 00:00:00|10395.6|10391.6|10377.1|10374.3|10401.4|10397.5|10373.2|10369.2|319
1651449900000|2022-05-02 00:05:00|10376.5|10373.7|10367|10363|10379.9|10375.9|10357.1|10354.3|340
1651450200000|2022-05-02 00:10:00|10365.9|10361.9|10346.4|10342.4|10366|10362|10340.6|10336.6|312
1651450500000|2022-05-02 00:15:00|10345.9|10341.9|10355.7|10351.7|10362|10358.6|10339.4|10335.4|164
1651450800000|2022-05-02 00:20:00|10355.5|10351.5|10350.9|10346.9|10372.7|10368.7|10350.4|10346.4|292
1651451100000|2022-05-02 00:25:00|10351.4|10347.4|10359.1|10355.1|10361.3|10357.3|10350.4|10346.4|93
1651451400000|2022-05-02 00:30:00|10358.8|10354.8|10367.8|10363.8|10369.4|10365.4|10358.2|10354.4|118
1651451700000|2022-05-02 00:35:00|10369.8|10365.8|10387.6|10383.6|10388.1|10385|10369.8|10365.8|294
1651452000000|2022-05-02 00:40:00|10386.8|10382.8|10374.5|10370.5|10404.4|10400.9|10370.4|10366.5|641
1651452300000|2022-05-02 00:45:00|10374.7|10370.7|10393|10389|10411.6|10407.9|10371.7|10367.7|536
1651452600000|2022-05-02 00:50:00|10393.3|10389.3|10404.8|10400.8|10408.8|10404.8|10372.7|10368.7|543
1651452900000|2022-05-02 00:55:00|10405|10401|10396.7|10392.7|10405|10401|10395.7|10392|89
1651453200000|2022-05-02 01:00:00|10396.2|10392.2|10401.2|10397.2|10401.7|10398.9|10389.2|10385.2|146
1651453500000|2022-05-02 01:05:00|10400.3|10397.5|10386.2|10382.2|10405|10401.1|10384.1|10380.7|203
1651453800000|2022-05-02 01:10:00|10385.6|10381.6|10380.9|10376.9|10386.2|10382.3|10379.8|10376.2|69
1651454100000|2022-05-02 01:15:00|10381.4|10377.4|10359.1|10355.1|10384.7|10380.7|10353.6|10349.6|308
1651454400000|2022-05-02 01:20:00|10358.9|10354.9|10358.5|10354.5|10363.1|10359.1|10351.8|10348.1|209
1651454700000|2022-05-02 01:25:00|10358|10354|10365.5|10361.5|10366.8|10363.6|10356.8|10352.8|78
1651455000000|2022-05-02 01:30:00|10365|10361|10360.1|10356.1|10365|10361|10349.4|10345.7|229
1651455300000|2022-05-02 01:35:00|10358.6|10355.8|10341.9|10337.9|10358.6|10355.8|10331.4|10327.4|336
1651455600000|2022-05-02 01:40:00|10342.1|10338.1|10337.3|10333.3|10349.9|10345.9|10335.9|10332.6|174
1651455900000|2022-05-02 01:45:00|10336.7|10332.7|10327.3|10323.3|10336.7|10332.7|10315.1|10311.8|290
1651456200000|2022-05-02 01:50:00|10326.2|10322.2|10311.3|10307.3|10335.1|10331.4|10310.4|10307|155
1651456500000|2022-05-02 01:55:00|10310.2|10307.4|10305.1|10301.1|10320.9|10316.9|10294.2|10290.5|355
1651456800000|2022-05-02 02:00:00|10305.3|10301.3|10295.3|10291.3|10310.3|10306.9|10295.3|10291.3|197
1651457100000|2022-05-02 02:05:00|10294.9|10292.1|10289.5|10285.5|10301|10297.1|10286.9|10283.3|302
1651457400000|2022-05-02 02:10:00|10289.7|10285.7|10275.2|10271.2|10291|10287.3|10271.6|10268.7|616
1651457700000|2022-05-02 02:15:00|10275.7|10271.7|10282.1|10278.1|10297.7|10293.7|10273.7|10269.7|341
1651458000000|2022-05-02 02:20:00|10282.9|10278.9|10289.9|10285.9|10293.8|10289.8|10275.6|10271.6|183
1651458300000|2022-05-02 02:25:00|10288.3|10285.5|10279.6|10275.6|10293.2|10289.2|10279.5|10275.6|161
1651458600000|2022-05-02 02:30:00|10282.3|10279.5|10282.1|10278.1|10289.1|10285.1|10275.6|10271.6|194
1651458900000|2022-05-02 02:35:00|10281.6|10277.6|10290.3|10286.3|10290.3|10286.7|10275.7|10272.1|120
1651459200000|2022-05-02 02:40:00|10289.1|10285.1|10308.1|10304.1|10310.6|10306.6|10284.6|10280.6|255
1651459500000|2022-05-02 02:45:00|10307.8|10305|10295.9|10293.1|10309.6|10305.6|10292|10288|132
1651459800000|2022-05-02 02:50:00|10296.1|10293.3|10294.5|10290.5|10297.7|10294.4|10290.6|10287.5|63
1651460100000|2022-05-02 02:55:00|10295.8|10291.8|10302.4|10298.4|10308.5|10305.6|10293.6|10290.5|101
1651460400000|2022-05-02 03:00:00|10300.9|10296.9|10313.7|10309.7|10319.7|10315.7|10300.3|10296.9|180
1651460700000|2022-05-02 03:05:00|10313.4|10310.6|10308.2|10304.2|10318.9|10315.8|10300.4|10296.4|170
1651461000000|2022-05-02 03:10:00|10307.9|10303.9|10312.4|10308.4|10319|10315.5|10300.1|10296.1|158
1651461300000|2022-05-02 03:15:00|10312.2|10308.2|10313.4|10309.4|10320.4|10316.4|10310.5|10307.4|87
1651461600000|2022-05-02 03:20:00|10312.3|10308.3|10321.9|10317.9|10322.4|10318.4|10309.4|10305.4|95
1651461900000|2022-05-02 03:25:00|10322.4|10318.4|10323.4|10319.4|10325.4|10321.5|10316.3|10312.6|104
1651462200000|2022-05-02 03:30:00|10323.8|10319.8|10319.4|10315.4|10331.1|10327.5|10317.5|10313.9|185
1651462500000|2022-05-02 03:35:00|10318.5|10315.7|10329.3|10325.3|10333.1|10329.1|10316.3|10312.6|102
1651462800000|2022-05-02 03:40:00|10329.9|10325.9|10331.1|10327.1|10333.1|10329.2|10326.2|10323.4|89
1651463100000|2022-05-02 03:45:00|10330.2|10327.4|10325.1|10321.1|10330.8|10327.4|10322.2|10318.3|83
1651463400000|2022-05-02 03:50:00|10325.6|10321.6|10329.3|10325.3|10335.8|10332.2|10325.6|10321.6|100
1651463700000|2022-05-02 03:55:00|10328.2|10325.4|10320.2|10317.4|10329.8|10326.2|10320|10316|72
1651464000000|2022-05-02 04:00:00|10319.9|10317.1|10310.4|10307.6|10320|10317.1|10305.9|10302.4|217
1651464300000|2022-05-02 04:05:00|10310.7|10306.7|10316.6|10313.8|10318.4|10314.4|10310.5|10306.5|83
1651464600000|2022-05-02 04:10:00|10316.3|10313.5|10317.9|10313.9|10323.4|10320.1|10316.3|10312.7|80
1651464900000|2022-05-02 04:15:00|10318.2|10314.2|10314.9|10310.9|10322.3|10319.5|10313.2|10309.8|56
1651465200000|2022-05-02 04:20:00|10314.6|10310.6|10317.6|10313.6|10320.4|10316.7|10308.3|10304.3|86
1651465500000|2022-05-02 04:25:00|10318.6|10314.6|10310.4|10306.4|10319.1|10315.5|10308|10304.9|57
1651465800000|2022-05-02 04:30:00|10310.1|10306.1|10315.9|10311.9|10317.1|10314|10307.6|10303.6|51
1651466100000|2022-05-02 04:35:00|10316.1|10312.1|10304.8|10302|10318.1|10314.1|10304.1|10300.1|78
1651466400000|2022-05-02 04:40:00|10305|10302.2|10321.6|10317.6|10324.1|10320.7|10305|10302.1|83
1651466700000|2022-05-02 04:45:00|10322.1|10318.1|10320.1|10316.1|10326.1|10322.1|10319|10315.1|69
1651467000000|2022-05-02 04:50:00|10320.6|10316.6|10329.3|10325.3|10331.3|10327.4|10317|10313.3|86
1651467300000|2022-05-02 04:55:00|10329|10325|10326.6|10322.6|10330.5|10326.5|10322.8|10318.8|79
1651467600000|2022-05-02 05:00:00|10326.3|10322.3|10322|10318|10328|10324.3|10320.1|10317|83
1651467900000|2022-05-02 05:05:00|10321.7|10317.7|10304.4|10300.4|10321.7|10317.7|10302.6|10299.7|198
1651468200000|2022-05-02 05:10:00|10304.1|10300.1|10292.2|10288.2|10305.4|10301.7|10288.3|10285.5|241
1651468500000|2022-05-02 05:15:00|10291.9|10287.9|10296.2|10292.2|10299|10295.3|10291.7|10287.7|60
1651468800000|2022-05-02 05:20:00|10295.1|10292.3|10291.2|10287.2|10295.4|10292.3|10284.1|10280.4|130
1651469100000|2022-05-02 05:25:00|10291.1|10287.1|10298.1|10294.1|10304.9|10301.1|10287.4|10283.4|168
1651469400000|2022-05-02 05:30:00|10297.1|10293.1|10291.3|10287.3|10297.1|10293.4|10290.3|10286.3|94
1651469700000|2022-05-02 05:35:00|10291.6|10287.6|10305.3|10301.3|10310.9|10306.9|10291|10287.3|151
1651470000000|2022-05-02 05:40:00|10305.1|10301.1|10301.3|10297.3|10311.1|10307.1|10298.3|10294.3|152
1651470300000|2022-05-02 05:45:00|10303.3|10299.3|10313.8|10309.8|10316.6|10312.6|10300.2|10296.3|87
1651470600000|2022-05-02 05:50:00|10314.1|10310.1|10311.9|10309.1|10316.8|10312.8|10306.9|10303.5|102
1651470900000|2022-05-02 05:55:00|10314.5|10310.5|10316|10312|10323.5|10319.5|10312|10308|87
1651471200000|2022-05-02 06:00:00|10318|10314|10268.6|10264.6|10318.8|10314.9|10251|10247.8|785
1651471500000|2022-05-02 06:05:00|10268.3|10264.3|10273.6|10269.6|10278.2|10274.8|10262.1|10258.1|265
1651471800000|2022-05-02 06:10:00|10272.3|10269.5|10293.6|10289.6|10297|10293|10271.8|10268.6|265
1651472100000|2022-05-02 06:15:00|10292.4|10288.4|10294.7|10290.7|10302.8|10298.8|10284.5|10281.1|209
1651472400000|2022-05-02 06:20:00|10295.2|10291.2|10314.1|10310.1|10320.4|10317.6|10293.4|10289.4|264
1651472700000|2022-05-02 06:25:00|10313|10310.2|10311.4|10307.4|10314.4|10310.4|10300.5|10296.6|227
1651473000000|2022-05-02 06:30:00|10311.9|10307.9|10314.3|10310.3|10316.1|10312.1|10302.8|10299.1|119
1651473300000|2022-05-02 06:35:00|10313.6|10309.6|10298|10294|10314|10311.2|10296.7|10293.3|116
1651473600000|2022-05-02 06:40:00|10297.5|10293.5|10313.6|10309.6|10314.1|10311.2|10287.4|10283.5|183
1651473900000|2022-05-02 06:45:00|10312.6|10308.6|10332|10328|10335.6|10332.7|10310.6|10306.6|391
1651474200000|2022-05-02 06:50:00|10332.8|10328.8|10336|10332|10338|10334.1|10327.3|10323.3|297
1651474500000|2022-05-02 06:55:00|10336.3|10333.5|10327.5|10323.5|10350.5|10346.5|10325.6|10321.6|452
1651474800000|2022-05-02 07:00:00|10327.7|10324.9|10306.9|10302.9|10336|10332.1|10304.8|10300.8|584
1651475100000|2022-05-02 07:05:00|10306.1|10302.1|10309.3|10306.5|10317.2|10313.5|10299.9|10295.9|401
1651475400000|2022-05-02 07:10:00|10309.4|10305.4|10320.9|10316.9|10322.2|10318.2|10300.8|10296.9|414
1651475700000|2022-05-02 07:15:00|10320.7|10316.7|10325.9|10321.9|10337.5|10333.8|10318.2|10314.2|336
1651476000000|2022-05-02 07:20:00|10325.1|10322.3|10361.9|10357.9|10370.4|10367|10325.1|10321.9|697
1651476300000|2022-05-02 07:25:00|10361.6|10357.6|10388.8|10384.8|10392.4|10389.5|10358.9|10355.6|847
1651476600000|2022-05-02 07:30:00|10387.5|10384.7|10381.3|10378.5|10401.8|10397.8|10369.9|10365.9|633
1651476900000|2022-05-02 07:35:00|10382.2|10378.2|10374.4|10370.4|10403.8|10400.3|10373.3|10369.6|590
1651477200000|2022-05-02 07:40:00|10373.3|10370.5|10392.4|10388.4|10403.9|10400.3|10363.3|10359.4|535
1651477500000|2022-05-02 07:45:00|10391.9|10387.9|10358.8|10354.8|10393.2|10389.8|10358.7|10354.8|354
1651477800000|2022-05-02 07:50:00|10358.3|10354.3|10367.6|10363.6|10370.3|10366.4|10354.1|10350.2|492
1651478100000|2022-05-02 07:55:00|10367.3|10363.3|10326.2|10322.2|10381.3|10377.7|10320.7|10317.3|894
1651478400000|2022-05-02 08:00:00|10325.2|10321.2|10303.5|10299.5|10340.4|10337.3|10303.5|10299.5|1006
1651478700000|2022-05-02 08:05:00|10303|10299|10316.9|10312.9|10321|10317.3|10293.8|10290.6|935
1651479000000|2022-05-02 08:10:00|10316.6|10312.6|10301.2|10298.4|10320.4|10316.5|10296.9|10293.5|539
1651479300000|2022-05-02 08:15:00|10301.3|10297.3|10205.1|10201.1|10306.3|10302.4|10197.6|10194.2|2198
1651479600000|2022-05-02 08:20:00|10204|10201.2|10090.7|10087.9|10214.3|10211.5|10088.9|10085.8|2960
1651479900000|2022-05-02 08:25:00|10091|10087|10108.4|10104.4|10121.4|10117.6|10087.2|10083.8|1759
1651480200000|2022-05-02 08:30:00|10108.1|10104.1|10118.1|10114.1|10123.6|10120.5|10097.8|10094.4|1227
1651480500000|2022-05-02 08:35:00|10118.4|10114.4|10115.6|10111.6|10148.9|10144.9|10106.2|10103.1|1255
1651480800000|2022-05-02 08:40:00|10114.6|10110.6|10074.3|10070.3|10114.6|10110.7|10041.8|10037.8|2412
1651481100000|2022-05-02 08:45:00|10072.5|10068.5|10083.3|10079.3|10094.5|10091.4|10070.4|10067|959
1651481400000|2022-05-02 08:50:00|10083|10079|10112|10108|10114.4|10111.3|10054.3|10050.3|1025
1651481700000|2022-05-02 08:55:00|10111.1|10108.3|10132.5|10128.5|10135|10131|10102.1|10098.4|937
1651482000000|2022-05-02 09:00:00|10133|10129|10109.3|10105.3|10135.3|10131.3|10082.7|10078.7|1092
1651482300000|2022-05-02 09:05:00|10109.8|10105.8|10087|10084.2|10130.8|10126.8|10087|10083.9|896
1651482600000|2022-05-02 09:10:00|10087.3|10084.5|10094.1|10090.1|10104.6|10100.6|10072.9|10069.2|630
1651482900000|2022-05-02 09:15:00|10094.3|10090.3|10077.4|10073.4|10095.6|10091.7|10071.9|10067.9|516
1651483200000|2022-05-02 09:20:00|10077.7|10073.7|10099.9|10095.9|10106.4|10102.4|10076|10072.1|500
1651483500000|2022-05-02 09:25:00|10098.7|10094.7|10131.5|10127.5|10143|10139|10093.9|10089.9|624
1651483800000|2022-05-02 09:30:00|10131.2|10127.2|10096.1|10092.1|10137|10133|10087.1|10083.1|562
1651484100000|2022-05-02 09:35:00|10095.8|10091.8|10098.9|10094.9|10104.4|10100.4|10082.1|10078.1|500
1651484400000|2022-05-02 09:40:00|10096.7|10092.7|10086.4|10082.4|10102.9|10099.3|10080.4|10076.4|406
1651484700000|2022-05-02 09:45:00|10086.9|10082.9|10083.5|10079.5|10093.5|10089.5|10070.7|10067|794
1651485000000|2022-05-02 09:50:00|10083.7|10079.7|10097|10093|10107.8|10103.8|10081|10077|396
1651485300000|2022-05-02 09:55:00|10094.8|10090.8|10097.8|10093.8|10106.3|10102.4|10083.1|10080|509
1651485600000|2022-05-02 10:00:00|10096.8|10092.8|10078.2|10074.2|10097.3|10093.3|10061.2|10057.2|694
1651485900000|2022-05-02 10:05:00|10079|10075|10101.8|10097.8|10105.8|10101.8|10079|10075|462
1651486200000|2022-05-02 10:10:00|10101.6|10097.6|10101.3|10097.3|10111.8|10108.9|10094.2|10090.8|379
1651486500000|2022-05-02 10:15:00|10101|10097|10089.9|10085.9|10104.3|10100.3|10076.6|10072.7|352
1651486800000|2022-05-02 10:20:00|10089.7|10085.7|10078.7|10074.7|10107.3|10103.9|10068.9|10064.9|426
1651487100000|2022-05-02 10:25:00|10078.6|10075.8|10064.1|10060.1|10089|10085.6|10057.5|10054.1|546
1651487400000|2022-05-02 10:30:00|10063.2|10060.4|10066.9|10062.9|10069.8|10065.8|10050.6|10046.6|579
1651487700000|2022-05-02 10:35:00|10067.4|10063.4|10077|10074.2|10087.7|10084|10064.6|10060.7|334
1651488000000|2022-05-02 10:40:00|10076.8|10074|10103.6|10100.8|10127.8|10124.4|10076.1|10072.1|1269
1651488300000|2022-05-02 10:45:00|10103.4|10100.6|10125.7|10121.7|10134.5|10130.5|10103|10099|1269
1651488600000|2022-05-02 10:50:00|10125.9|10121.9|10110.3|10106.3|10136.9|10133.2|10109.6|10105.6|754
1651488900000|2022-05-02 10:55:00|10110|10107.2|10090.9|10086.9|10125.9|10122.3|10082.8|10078.8|818
1651489200000|2022-05-02 11:00:00|10091.3|10087.3|10100.9|10096.9|10108.1|10104.1|10082.8|10078.8|747
1651489500000|2022-05-02 11:05:00|10101.2|10098.4|10103|10099|10106.5|10103.4|10090|10086|258
1651489800000|2022-05-02 11:10:00|10102.7|10098.7|10071.5|10067.5|10104.7|10100.8|10068.2|10064.2|455
1651490100000|2022-05-02 11:15:00|10071.2|10067.2|10080.7|10076.7|10089.7|10086.1|10066|10062|337
1651490400000|2022-05-02 11:20:00|10081.7|10077.7|10111.9|10107.9|10116.7|10112.7|10058.8|10055.7|1203
1651490700000|2022-05-02 11:25:00|10111.3|10107.3|10110.8|10106.8|10112.8|10109.1|10094.8|10090.8|333
1651491000000|2022-05-02 11:30:00|10110.5|10106.5|10104.9|10100.9|10124.3|10120.4|10098.3|10094.3|687
1651491300000|2022-05-02 11:35:00|10105.6|10101.6|10078.7|10074.7|10105.6|10102|10067.2|10063.5|975
1651491600000|2022-05-02 11:40:00|10078.9|10074.9|10071.2|10068.4|10088.4|10084.5|10064.7|10061.9|725
1651491900000|2022-05-02 11:45:00|10071|10068.2|9994.1|9990.1|10074.1|10070.7|9976.8|9972.8|2725
1651492200000|2022-05-02 11:50:00|9993.8|9989.8|9988.9|9984.9|9998.3|9994.9|9966.5|9962.6|1254
1651492500000|2022-05-02 11:55:00|9988.6|9984.6|10017.9|10013.9|10031.2|10027.2|9988.6|9984.6|1374
1651492800000|2022-05-02 12:00:00|10016.2|10012.2|10032.3|10028.3|10049|10045.1|10014|10010.3|1366
1651493100000|2022-05-02 12:05:00|10032.2|10029.4|10013.6|10009.6|10037.2|10033.3|10010|10007.1|888
1651493400000|2022-05-02 12:10:00|10013.5|10010.7|10013.6|10009.6|10017.6|10013.7|9990.8|9987.6|1282
1651493700000|2022-05-02 12:15:00|10013.5|10010.7|10012.2|10008.2|10041.3|10037.4|10006.2|10002.2|1128
1651494000000|2022-05-02 12:20:00|10011.2|10007.2|10011.1|10007.1|10026.7|10022.7|10005.5|10002.1|610
1651494300000|2022-05-02 12:25:00|10012|10009.2|10003.1|9999.1|10029.7|10025.8|9993.6|9989.6|909
1651494600000|2022-05-02 12:30:00|10001.6|9997.6|10038.2|10035.4|10046.3|10043.2|9997|9993.9|1034
1651494900000|2022-05-02 12:35:00|10038.3|10034.3|10030.4|10026.4|10064.9|10062|10028.4|10024.4|1568
1651495200000|2022-05-02 12:40:00|10030.6|10027.8|10024.4|10020.4|10044.9|10042|10015.7|10012.1|780
1651495500000|2022-05-02 12:45:00|10023.8|10019.8|10031.8|10027.8|10036.4|10032.4|10014.3|10011.4|540
1651495800000|2022-05-02 12:50:00|10030.9|10028.1|10005.8|10001.8|10037.9|10033.9|10005.7|10001.8|867
1651496100000|2022-05-02 12:55:00|10006.3|10002.3|10006.7|10002.7|10017.3|10013.4|10000.4|9997|746
1651496400000|2022-05-02 13:00:00|10006.2|10002.2|10014|10010|10035.8|10032.9|9975.2|9971.2|2449
1651496700000|2022-05-02 13:05:00|10013.2|10009.2|10039.1|10036.3|10045.5|10042.1|9991.3|9988.2|1981
1651497000000|2022-05-02 13:10:00|10039.4|10035.4|10072.4|10069.6|10073.9|10069.9|10026.1|10022.2|1480
1651497300000|2022-05-02 13:15:00|10072.7|10068.7|10096.9|10092.9|10099.1|10096|10059.8|10055.8|2155
1651497600000|2022-05-02 13:20:00|10097.4|10093.4|10096.9|10092.9|10114.3|10111.5|10092.1|10088.1|1376
1651497900000|2022-05-02 13:25:00|10096.8|10094|10069.9|10065.9|10104|10101.2|10062.7|10059|1580
1651498200000|2022-05-02 13:30:00|10067.8|10065|10059.3|10055.3|10068.3|10065.4|10022.9|10019|2361
1651498500000|2022-05-02 13:35:00|10059.1|10055.1|10029.9|10025.9|10080.3|10076.4|10028.1|10024.2|1260
1651498800000|2022-05-02 13:40:00|10029.2|10025.2|10004.6|10000.6|10029.2|10025.2|9990.5|9986.6|2219
1651499100000|2022-05-02 13:45:00|10003|10000.2|10021.3|10018.5|10022.9|10020|9990.5|9987.4|2003
1651499400000|2022-05-02 13:50:00|10021.4|10017.4|10034.3|10031.5|10041.6|10038|10006.8|10003.1|1386
1651499700000|2022-05-02 13:55:00|10034.6|10031.8|10056|10053.2|10056.3|10053.2|10030|10027.1|1315
1651500000000|2022-05-02 14:00:00|10057.3|10053.3|10057.9|10053.9|10062.4|10058.4|10005.1|10001.2|2750
1651500300000|2022-05-02 14:05:00|10058.1|10054.1|10048.8|10044.8|10063.1|10059.1|10041.4|10037.6|1639
1651500600000|2022-05-02 14:10:00|10048.5|10044.5|10024.4|10021.6|10052|10048.6|10012|10008|1944
1651500900000|2022-05-02 14:15:00|10027.4|10023.4|10059.8|10055.8|10059.8|10055.8|10010.2|10006.5|1550
1651501200000|2022-05-02 14:20:00|10059.9|10057.1|10109|10105|10110.2|10106.5|10053.9|10050|2758
1651501500000|2022-05-02 14:25:00|10108.4|10104.4|10144.4|10141.6|10150.2|10146.3|10106.7|10103|3101
1651501800000|2022-05-02 14:30:00|10145.3|10141.3|10129.3|10125.3|10171.9|10168.5|10123.5|10120.7|3096
1651502100000|2022-05-02 14:35:00|10130.3|10126.3|10138.2|10134.2|10143.4|10139.4|10103.6|10099.6|1481
1651502400000|2022-05-02 14:40:00|10139.2|10135.2|10131.5|10127.5|10148.7|10144.7|10111.1|10107.1|1334
1651502700000|2022-05-02 14:45:00|10130.7|10126.7|10113.8|10109.8|10144.3|10141|10098.7|10095.3|1683
1651503000000|2022-05-02 14:50:00|10113.5|10110.7|10064.6|10060.6|10119.4|10115.4|10060.7|10056.7|1319
1651503300000|2022-05-02 14:55:00|10064.2|10060.2|10063.7|10059.7|10076.7|10073|10046.6|10043.2|1600
1651503600000|2022-05-02 15:00:00|10064.2|10060.2|10054.1|10050.1|10067.6|10063.6|10050.3|10046.6|1623
1651503900000|2022-05-02 15:05:00|10054.4|10050.4|10080.9|10076.9|10082.5|10079.1|10052.8|10048.9|1553
1651504200000|2022-05-02 15:10:00|10080.7|10076.7|10106.6|10103.8|10110.7|10106.7|10075.3|10071.6|1462
1651504500000|2022-05-02 15:15:00|10107.8|10105|10118.6|10114.6|10126.6|10123|10097.4|10094.2|1775
1651504800000|2022-05-02 15:20:00|10119.1|10115.1|10147.1|10143.1|10164.2|10161|10117.8|10113.8|2138
1651505100000|2022-05-02 15:25:00|10147.6|10143.6|10198.4|10194.4|10209.1|10205.2|10143|10140.1|2192
1651505400000|2022-05-02 15:30:00|10198|10195.2|10262.1|10259.3|10262.4|10259.3|10198|10194.1|3116
1651505700000|2022-05-02 15:35:00|10263.2|10259.2|10301.1|10298.3|10313.3|10309.4|10260.1|10256.2|3406
1651506000000|2022-05-02 15:40:00|10302.1|10299.3|10376.8|10374|10378.1|10375|10294.3|10290.7|4108
1651506300000|2022-05-02 15:45:00|10376.6|10372.6|10394|10390|10394|10390.1|10352.8|10349.9|3725
1651506600000|2022-05-02 15:50:00|10393|10389|10374.8|10372|10416.6|10412.9|10368.1|10364.9|2823
1651506900000|2022-05-02 15:55:00|10374.3|10371.5|10356.5|10352.5|10389.6|10386.8|10354.4|10351.5|1648
1651507200000|2022-05-02 16:00:00|10356.9|10352.9|10362.5|10358.5|10371.8|10368.1|10345|10341.1|2352
1651507500000|2022-05-02 16:05:00|10362.8|10358.8|10379|10375|10397.4|10394.6|10360.9|10358|1676
1651507800000|2022-05-02 16:10:00|10378.6|10375.8|10385|10381|10416.5|10412.5|10356.1|10352.9|2178
1651508100000|2022-05-02 16:15:00|10384.4|10380.4|10430.4|10427.6|10432.5|10428.6|10372.3|10368.4|1692
1651508400000|2022-05-02 16:20:00|10430.5|10426.5|10400.4|10396.4|10435.5|10431.6|10398.3|10395.4|1511
1651508700000|2022-05-02 16:25:00|10399.5|10396.7|10392.6|10388.6|10414.4|10411|10385.8|10381.8|1691
1651509000000|2022-05-02 16:30:00|10392.3|10389.5|10417.9|10415.1|10419.2|10416.1|10390.3|10386.3|914
1651509300000|2022-05-02 16:35:00|10418.7|10414.7|10422.9|10418.9|10425.9|10422.8|10408.5|10405.2|1129
1651509600000|2022-05-02 16:40:00|10423.4|10420.6|10419.7|10415.7|10430.4|10426.4|10407|10403.7|801
1651509900000|2022-05-02 16:45:00|10419.1|10415.1|10409.4|10405.4|10420.7|10417|10402.6|10398.9|1110
1651510200000|2022-05-02 16:50:00|10409.2|10405.2|10383.2|10380.4|10414.2|10410.5|10382.3|10378.3|1051
1651510500000|2022-05-02 16:55:00|10384.1|10380.1|10368.4|10364.4|10385.1|10381.4|10361.4|10357.4|1671
1651510800000|2022-05-02 17:00:00|10367.5|10364.7|10367.2|10364.4|10390.4|10387.3|10356.4|10353|1417
1651511100000|2022-05-02 17:05:00|10368.2|10365.4|10383.9|10381.1|10398.8|10394.9|10365.2|10362|801
1651511400000|2022-05-02 17:10:00|10386|10382|10412.2|10409.4|10422|10419.2|10379.9|10376.3|908
1651511700000|2022-05-02 17:15:00|10413.1|10409.1|10437|10434.2|10451.7|10448.5|10412.2|10408.3|2326
1651512000000|2022-05-02 17:20:00|10439.1|10435.1|10430.8|10426.8|10440|10436.4|10425.7|10422.5|686
1651512300000|2022-05-02 17:25:00|10429.8|10425.8|10403.4|10399.4|10433|10429.9|10402.8|10399|1019
1651512600000|2022-05-02 17:30:00|10403.2|10399.2|10422.2|10418.2|10435|10431.4|10388.7|10384.7|1503
1651512900000|2022-05-02 17:35:00|10421.1|10418.3|10420.6|10416.6|10438.7|10434.7|10414.8|10411.6|986
1651513200000|2022-05-02 17:40:00|10419.6|10415.6|10425.8|10421.8|10437.2|10434|10415.5|10411.6|910
1651513500000|2022-05-02 17:45:00|10424.6|10420.6|10460.5|10456.5|10462|10458.8|10419.5|10415.6|1345
1651513800000|2022-05-02 17:50:00|10460.7|10456.7|10471.2|10467.2|10492.5|10489.4|10456.6|10453.8|2172
1651514100000|2022-05-02 17:55:00|10470.1|10467.3|10487.2|10483.2|10487.2|10483.3|10456.5|10453.6|1457
1651514400000|2022-05-02 18:00:00|10486.9|10482.9|10443.4|10439.4|10490.9|10487.3|10439.4|10435.4|1781
1651514700000|2022-05-02 18:05:00|10444.1|10440.1|10438.1|10434.1|10446.7|10442.7|10398.5|10394.6|2462
1651515000000|2022-05-02 18:10:00|10438|10435.2|10417.7|10413.7|10443.9|10440.2|10385.2|10382.1|2801
1651515300000|2022-05-02 18:15:00|10418.7|10414.7|10403.7|10399.7|10431.8|10428.7|10398.7|10395|3212
1651515600000|2022-05-02 18:20:00|10403.4|10400.6|10419.8|10415.8|10427.8|10424.4|10371.7|10367.7|2625
1651515900000|2022-05-02 18:25:00|10419.3|10415.3|10441|10438.2|10456.2|10452.3|10409.8|10406.9|5714
1651516200000|2022-05-02 18:30:00|10440.5|10437.7|10455.4|10451.4|10466.1|10462.2|10415.5|10411.6|2325
1651516500000|2022-05-02 18:35:00|10455.6|10451.6|10452.4|10448.4|10460.1|10456.7|10446.3|10442.6|468
1651516800000|2022-05-02 18:40:00|10452.6|10448.6|10436.6|10432.6|10452.6|10448.6|10428.5|10425.4|718
1651517100000|2022-05-02 18:45:00|10435.7|10432.9|10437.5|10434.7|10445.4|10441.7|10424.5|10420.6|408
1651517400000|2022-05-02 18:50:00|10437.7|10434.9|10428.1|10424.1|10446.1|10442.1|10426|10423.1|378
1651517700000|2022-05-02 18:55:00|10427.2|10424.4|10419.5|10415.5|10437.1|10434.2|10416.7|10413.5|407
1651518000000|2022-05-02 19:00:00|10419.8|10415.8|10439.1|10435.1|10441.3|10438.2|10417|10413|556
1651518300000|2022-05-02 19:05:00|10437.5|10433.5|10428|10424|10440.1|10437.3|10425.3|10422.5|459
1651518600000|2022-05-02 19:10:00|10427.5|10423.5|10439.5|10435.5|10442.7|10439.6|10420.5|10416.5|445
1651518900000|2022-05-02 19:15:00|10439.2|10435.2|10446.4|10443.6|10450|10446.3|10433.5|10429.5|433
1651519200000|2022-05-02 19:20:00|10445.6|10442.8|10440.4|10436.4|10455.7|10452.6|10432.4|10429|551
1651519500000|2022-05-02 19:25:00|10439.3|10436.5|10449.7|10445.7|10452.4|10449.3|10433.1|10429.4|277
1651519800000|2022-05-02 19:30:00|10448.9|10446.1|10440.9|10436.9|10454.1|10451.3|10433.3|10429.9|377
1651520100000|2022-05-02 19:35:00|10440.7|10436.7|10442.7|10438.7|10449.9|10446.8|10437.3|10433.7|211
1651520400000|2022-05-02 19:40:00|10444.1|10440.1|10450.9|10446.9|10462.9|10460|10444.1|10440.1|360
1651520700000|2022-05-02 19:45:00|10450.1|10446.1|10467.8|10465|10470.3|10467.2|10448.9|10444.9|261
1651521000000|2022-05-02 19:50:00|10468.1|10464.1|10477.3|10473.3|10482.1|10478.4|10466.3|10462.3|487
1651521300000|2022-05-02 19:55:00|10476.5|10473.7|10503.8|10499.8|10510.6|10506.9|10474.1|10471|891
1651521600000|2022-05-02 20:00:00|10504.1|10500.1|10500.8|10496.8|10507.3|10503.3|10493.2|10489.3|317
1651521900000|2022-05-02 20:05:00|10501.4|10497.4|10470.1|10466.1|10508.8|10504.8|10467.6|10463.6|479
1651522200000|2022-05-02 20:10:00|10470.3|10466.3|10452.3|10448.3|10471.3|10468.2|10448.6|10444.6|199
1651522500000|2022-05-02 20:15:00|10453|10449|10451.8|10447.8|10464.3|10460.4|10451.8|10447.8|134
1651522800000|2022-05-02 20:20:00|10452.3|10448.3|10447.2|10443.2|10459.6|10455.6|10443.8|10439.8|166
1651523100000|2022-05-02 20:25:00|10448.5|10444.5|10450.7|10446.7|10453.8|10449.8|10446.7|10442.7|191
1651523400000|2022-05-02 20:30:00|10450.5|10446.5|10449.9|10445.9|10454|10450|10442.1|10439.1|219
1651523700000|2022-05-02 20:35:00|10450.4|10446.4|10440.7|10436.7|10456.7|10452.7|10439|10435.2|163
1651524000000|2022-05-02 20:40:00|10439.8|10437|10435.1|10431.1|10441.4|10437.4|10433.8|10430.1|106
1651524300000|2022-05-02 20:45:00|10435.6|10431.6|10429.4|10425.4|10448.7|10445|10426.5|10422.6|235
1651524600000|2022-05-02 20:50:00|10429.6|10425.6|10435.4|10431.4|10437.4|10433.4|10427.3|10423.6|131
1651524900000|2022-05-02 20:55:00|10435.6|10431.6|10430|10427.2|10435.6|10431.6|10417.6|10413.6|351
1651528800000|2022-05-02 22:00:00|10420.3|10412.3|10435|10431|10447|10439|10418.6|10412.3|190
1651529100000|2022-05-02 22:05:00|10434.5|10430.5|10440.4|10436.4|10445.5|10440.4|10431.2|10427.2|89
1651529400000|2022-05-02 22:10:00|10438.4|10434.4|10434.6|10430.6|10438.4|10434.4|10432.6|10427.1|26
1651529700000|2022-05-02 22:15:00|10434.4|10430.4|10439.3|10435.3|10440.1|10436.4|10433.1|10426.9|36
1651530000000|2022-05-02 22:20:00|10438.2|10435.4|10437.5|10433.5|10439.3|10435.4|10437.5|10433.5|12
1651530300000|2022-05-02 22:25:00|10437.8|10433.8|10444.4|10436.4|10444.4|10437.9|10436.7|10432.8|47
1651530600000|2022-05-02 22:30:00|10443.7|10439.7|10457.1|10449.1|10457.9|10453.6|10440.1|10436.1|80
1651530900000|2022-05-02 22:35:00|10455.7|10451.7|10448.9|10444.9|10457.4|10451.7|10448.6|10442.1|27
1651531200000|2022-05-02 22:40:00|10448.6|10444.6|10446.8|10442.8|10450.1|10445.1|10445.7|10441.6|13
1651531500000|2022-05-02 22:45:00|10447.1|10443.1|10448|10444|10448|10444.7|10446.6|10442.6|7
1651531800000|2022-05-02 22:50:00|10448.3|10444.3|10447.8|10439.8|10448.5|10444.5|10444.8|10439.1|24
1651532100000|2022-05-02 22:55:00|10445.5|10441.5|10447.5|10443.5|10454|10449|10444.5|10439.8|24
1651532400000|2022-05-02 23:00:00|10447.4|10444.6|10442.7|10438.7|10447.5|10444.6|10440.6|10435.9|46
1651532700000|2022-05-02 23:05:00|10443.2|10439.2|10440.8|10438|10443.2|10439.2|10436.2|10430.4|30
1651533000000|2022-05-02 23:10:00|10441.7|10437.7|10429.7|10425.7|10441.7|10437.7|10429.2|10425.2|50
1651533300000|2022-05-02 23:15:00|10429.4|10425.4|10435.5|10431.5|10435.7|10432.3|10428.1|10424.7|33
1651533600000|2022-05-02 23:20:00|10433.9|10431.1|10430.7|10426.7|10434.5|10431.1|10429.3|10425.2|31
1651533900000|2022-05-02 23:25:00|10433.2|10425.2|10434.2|10430.2|10434.4|10430.2|10431.4|10425.2|16
1651534200000|2022-05-02 23:30:00|10434.6|10431.8|10442|10438|10447|10443.3|10434.6|10431.8|72
1651534500000|2022-05-02 23:35:00|10441.7|10437.7|10442.7|10438.7|10447|10443|10438|10433.5|24
1651534800000|2022-05-02 23:40:00|10442.2|10438.2|10438.7|10434.7|10442.7|10438.2|10437.7|10431.4|11
1651535100000|2022-05-02 23:45:00|10439.4|10435.4|10439.9|10435.9|10439.9|10435.9|10437.8|10434.2|21
1651535400000|2022-05-02 23:50:00|10440.1|10436.1|10441.3|10437.3|10442.3|10438.3|10439.4|10435.4|18
1651535700000|2022-05-02 23:55:00|10441.6|10437.6|10445.1|10441.1|10448.9|10443.1|10441.6|10437.6|27
1651536000000|2022-05-03 00:00:00|10446.8|10438.8|10454.8|10450.8|10460.1|10456.1|10427.5|10423.5|429
1651536300000|2022-05-03 00:05:00|10454.6|10450.6|10477.6|10473.6|10478.1|10474.4|10454.3|10450.3|247
1651536600000|2022-05-03 00:10:00|10478.1|10474.1|10472.3|10468.3|10481.6|10477.9|10472.3|10468.3|241
1651536900000|2022-05-03 00:15:00|10472.5|10468.5|10466.1|10463.3|10474.3|10470.4|10462.3|10458.3|97
1651537200000|2022-05-03 00:20:00|10466.5|10462.5|10479.2|10475.2|10479.5|10476.1|10464.1|10460.2|143
1651537500000|2022-05-03 00:25:00|10477.9|10475.1|10475.7|10471.7|10483|10479|10471.7|10467.7|125
1651537800000|2022-05-03 00:30:00|10475.3|10472.5|10475.4|10471.4|10479.7|10475.8|10472.3|10468.7|93
1651538100000|2022-05-03 00:35:00|10475.7|10471.7|10476.6|10472.6|10479.9|10476.7|10473.6|10469.7|89
1651538400000|2022-05-03 00:40:00|10476.3|10473.5|10470.6|10466.6|10478.6|10474.7|10466.5|10462.6|102
1651538700000|2022-05-03 00:45:00|10471.1|10467.1|10481.8|10477.8|10486.1|10482.1|10470.5|10466.6|111
1651539000000|2022-05-03 00:50:00|10481.6|10477.6|10483.6|10479.6|10500.1|10496.4|10480.5|10477.6|219
1651539300000|2022-05-03 00:55:00|10483.8|10479.8|10499.3|10495.3|10499.6|10495.6|10478.6|10474.6|143
1651539600000|2022-05-03 01:00:00|10498.5|10495.7|10492.2|10488.2|10500.1|10496.4|10488.2|10484.2|169
1651539900000|2022-05-03 01:05:00|10491.1|10488.3|10487.2|10483.2|10491.7|10488.3|10478.9|10475|111
1651540200000|2022-05-03 01:10:00|10487|10483|10470|10466|10487.5|10484.3|10464|10460|182
1651540500000|2022-05-03 01:15:00|10469.9|10467.1|10462.9|10458.9|10473.2|10470.3|10461.1|10457.9|101
1651540800000|2022-05-03 01:20:00|10463.2|10459.2|10461.9|10457.9|10468.2|10464.3|10455.8|10451.9|140
1651541100000|2022-05-03 01:25:00|10462.2|10458.2|10460.4|10456.4|10463.9|10460|10455.8|10451.9|66
1651541400000|2022-05-03 01:30:00|10460.9|10456.9|10460.8|10458|10468.4|10465.5|10459|10455.4|90
1651541700000|2022-05-03 01:35:00|10461.9|10457.9|10452.9|10448.9|10461.9|10457.9|10447.9|10443.9|109
1651542000000|2022-05-03 01:40:00|10452.6|10448.6|10446.7|10443.9|10459.4|10455.4|10444.8|10440.8|128
1651542300000|2022-05-03 01:45:00|10447.8|10443.8|10451.4|10447.4|10454.4|10450.7|10439|10435.8|170
1651542600000|2022-05-03 01:50:00|10450.5|10447.7|10449.8|10445.8|10464.3|10460.7|10449.3|10445.3|141
1651542900000|2022-05-03 01:55:00|10450.1|10446.1|10456.3|10452.3|10461.3|10457.3|10450.1|10446.1|62
1651543200000|2022-05-03 02:00:00|10456.6|10452.6|10465.2|10462.4|10465.5|10462.4|10445.1|10441.1|209
1651543500000|2022-05-03 02:05:00|10465|10462.2|10472.3|10468.3|10475.5|10472.4|10462.4|10459.3|162
1651543800000|2022-05-03 02:10:00|10472.5|10468.5|10466.2|10463.4|10474.3|10470.4|10463.2|10460.3|66
1651544100000|2022-05-03 02:15:00|10466.4|10463.6|10462.6|10459.8|10473|10469.4|10461.1|10458.2|348
1651544400000|2022-05-03 02:20:00|10462.4|10459.6|10457.9|10453.9|10463.7|10459.8|10457.8|10453.9|61
1651544700000|2022-05-03 02:25:00|10458.5|10454.5|10458.7|10454.7|10461.7|10457.8|10456.6|10452.7|92
1651545000000|2022-05-03 02:30:00|10458.3|10455.5|10455.6|10451.6|10460.4|10456.4|10451.5|10448.6|127
1651545300000|2022-05-03 02:35:00|10454.7|10451.9|10445.6|10441.6|10455.6|10451.9|10443.1|10439.1|106
1651545600000|2022-05-03 02:40:00|10445|10441|10458.6|10454.6|10459.6|10455.6|10441.7|10438|135
1651545900000|2022-05-03 02:45:00|10459.6|10455.6|10457.5|10453.5|10461.6|10457.6|10451.5|10447.5|71
1651546200000|2022-05-03 02:50:00|10457.3|10453.3|10462|10458|10462.8|10459.4|10455.9|10452.5|94
1651546500000|2022-05-03 02:55:00|10461.6|10458.8|10462|10458|10462.5|10459.1|10455.6|10452.8|45
1651546800000|2022-05-03 03:00:00|10461.1|10458.3|10459.9|10455.9|10462|10458.3|10455.8|10453|57
1651547100000|2022-05-03 03:05:00|10458.6|10455.8|10461.9|10457.9|10462.9|10459|10456.6|10453.7|39
1651547400000|2022-05-03 03:10:00|10461.7|10457.7|10458.9|10454.9|10461.9|10458.8|10456.8|10452.9|26
1651547700000|2022-05-03 03:15:00|10457.9|10453.9|10452.1|10449.3|10457.9|10454|10444|10440.6|115
1651548000000|2022-05-03 03:20:00|10452.8|10450|10453.4|10449.4|10455.9|10451.9|10447.5|10443.9|139
1651548300000|2022-05-03 03:25:00|10453.2|10449.2|10460.4|10456.4|10465.9|10461.9|10451.3|10448.2|199
1651548600000|2022-05-03 03:30:00|10462.4|10458.4|10452.6|10448.6|10463.4|10460.5|10451|10447.3|219
1651548900000|2022-05-03 03:35:00|10452.4|10448.4|10439.8|10435.8|10452.4|10448.4|10433.7|10430.3|267
1651549200000|2022-05-03 03:40:00|10438.8|10434.8|10431.8|10427.8|10439.5|10436.7|10424|10420|220
1651549500000|2022-05-03 03:45:00|10432.3|10428.3|10418.8|10414.8|10432.8|10429.4|10418.4|10414.8|232
1651549800000|2022-05-03 03:50:00|10418.4|10415.6|10410.3|10406.3|10419.8|10415.9|10407.7|10404|275
1651550100000|2022-05-03 03:55:00|10409.7|10405.7|10404.5|10400.5|10410.7|10406.8|10393.6|10389.7|431
1651550400000|2022-05-03 04:00:00|10404.7|10400.7|10395.7|10391.7|10412.7|10409|10395.4|10391.7|241
1651550700000|2022-05-03 04:05:00|10395.4|10392.6|10413.7|10409.7|10414|10411.1|10395.4|10391.7|109
1651551000000|2022-05-03 04:10:00|10413.2|10409.2|10413.2|10409.2|10417.2|10413.3|10412.2|10408.2|88
1651551300000|2022-05-03 04:15:00|10414.2|10410.2|10416.4|10412.4|10416.4|10413.3|10412.8|10409.2|39
1651551600000|2022-05-03 04:20:00|10416.2|10412.2|10412.6|10408.6|10418.6|10414.6|10410.8|10407.6|64
1651551900000|2022-05-03 04:25:00|10412.4|10408.4|10407.3|10404.5|10421.6|10418|10406.5|10403.3|106
1651552200000|2022-05-03 04:30:00|10407.5|10404.7|10433.1|10429.1|10436.7|10432.7|10407.3|10403.6|302
1651552500000|2022-05-03 04:35:00|10432.9|10428.9|10426.1|10422.1|10432.9|10429.7|10423|10419.1|90
1651552800000|2022-05-03 04:40:00|10425.3|10421.3|10410.1|10406.1|10428.1|10424.2|10407.1|10403.1|193
1651553100000|2022-05-03 04:45:00|10410|10407.2|10410|10407.2|10415.3|10411.4|10406.1|10402.1|123
1651553400000|2022-05-03 04:50:00|10410.8|10406.8|10410|10406|10414.3|10411.1|10408.9|10405|68
1651553700000|2022-05-03 04:55:00|10409|10405|10408.2|10405.4|10410|10406.9|10406.9|10403|55
1651554000000|2022-05-03 05:00:00|10407.9|10405.1|10417|10413|10418|10414.9|10399|10395|151
1651554300000|2022-05-03 05:05:00|10416.1|10413.3|10411.9|10409.1|10423.2|10420.3|10411.1|10407.2|106
1651554600000|2022-05-03 05:10:00|10412.1|10409.3|10418.4|10414.4|10420.7|10417.5|10411.1|10407.5|49
1651554900000|2022-05-03 05:15:00|10417.4|10413.4|10433.9|10429.9|10436.9|10433|10417.3|10413.4|142
1651555200000|2022-05-03 05:20:00|10432.9|10428.9|10437.4|10433.4|10444.5|10440.6|10427.6|10423.9|307
1651555500000|2022-05-03 05:25:00|10436.4|10432.4|10424.9|10420.9|10437.4|10433.4|10421.8|10418.1|110
1651555800000|2022-05-03 05:30:00|10424|10421.2|10414.9|10410.9|10425.9|10421.9|10412.6|10408.9|118
1651556100000|2022-05-03 05:35:00|10415.1|10411.1|10417.9|10413.9|10418.9|10415|10407.9|10403.9|118
1651556400000|2022-05-03 05:40:00|10418.4|10414.4|10412.8|10408.8|10419.9|10416|10411.8|10407.8|43
1651556700000|2022-05-03 05:45:00|10411.8|10407.8|10414.8|10410.8|10418.8|10415.2|10411.7|10407.8|52
1651557000000|2022-05-03 05:50:00|10414.3|10410.3|10415.6|10411.6|10416.6|10412.7|10410.7|10407.8|69
1651557300000|2022-05-03 05:55:00|10415.1|10411.1|10429.8|10425.8|10431.8|10427.8|10414.6|10410.6|171
1651557600000|2022-05-03 06:00:00|10430|10426|10411.7|10408.9|10436|10432|10406.9|10403.5|245
1651557900000|2022-05-03 06:05:00|10409.8|10405.8|10434|10430|10434.3|10430.7|10409.3|10405.3|285
1651558200000|2022-05-03 06:10:00|10435.1|10431.1|10433|10429|10448.3|10444.6|10428.2|10424.2|341
1651558500000|2022-05-03 06:15:00|10433.5|10429.5|10411.7|10407.7|10440.2|10436.2|10409.9|10405.9|311
1651558800000|2022-05-03 06:20:00|10411.4|10407.4|10405.6|10401.6|10411.4|10407.4|10401.6|10397.6|381
1651559100000|2022-05-03 06:25:00|10406.4|10402.4|10388.6|10384.6|10406.6|10402.7|10385.5|10381.6|352
1651559400000|2022-05-03 06:30:00|10387.6|10383.6|10397.4|10393.4|10401.9|10398.2|10385|10381.6|234
1651559700000|2022-05-03 06:35:00|10397.6|10393.6|10394.6|10390.6|10399.8|10396.7|10391.5|10388.6|83
1651560000000|2022-05-03 06:40:00|10393.5|10390.7|10391.6|10387.6|10397.6|10393.6|10386.5|10383.6|178
1651560300000|2022-05-03 06:45:00|10391.5|10388.7|10389.8|10385.8|10393.6|10389.6|10386.4|10382.5|153
1651560600000|2022-05-03 06:50:00|10389.5|10385.5|10371|10367|10389.8|10385.9|10364.8|10360.8|538
1651560900000|2022-05-03 06:55:00|10370.8|10366.8|10385.7|10381.7|10385.7|10382.1|10365|10361|252
1651561200000|2022-05-03 07:00:00|10386.7|10382.7|10370|10366|10394.7|10391.6|10367.9|10364.2|545
1651561500000|2022-05-03 07:05:00|10369.9|10367.1|10364.4|10360.4|10369.9|10367.1|10346.3|10342.7|891
1651561800000|2022-05-03 07:10:00|10364.1|10361.3|10356.4|10352.4|10380.9|10377.3|10348.3|10344.4|410
1651562100000|2022-05-03 07:15:00|10355.5|10352.7|10378.9|10374.9|10383.1|10380|10338.8|10335.9|1110
1651562400000|2022-05-03 07:20:00|10379.4|10375.4|10411.5|10408.7|10418.1|10414.5|10378.8|10375.4|890
1651562700000|2022-05-03 07:25:00|10411.8|10409|10418.9|10414.9|10430.4|10426.4|10404.8|10400.9|598
1651563000000|2022-05-03 07:30:00|10419.9|10415.9|10412.3|10408.3|10430.9|10427|10404.6|10400.6|560
1651563300000|2022-05-03 07:35:00|10413.3|10409.3|10395.3|10391.3|10419.6|10415.6|10390|10386.3|465
1651563600000|2022-05-03 07:40:00|10395.8|10391.8|10373.7|10370.9|10403.3|10399.3|10365.1|10362.3|549
1651563900000|2022-05-03 07:45:00|10374|10370|10372.4|10369.6|10375.3|10371.9|10349.1|10346.2|754
1651564200000|2022-05-03 07:50:00|10372.6|10369.8|10372.7|10368.7|10396.3|10392.4|10369.6|10365.7|514
1651564500000|2022-05-03 07:55:00|10372.4|10369.6|10389.7|10385.7|10396.2|10392.8|10368.6|10365.5|475
1651564800000|2022-05-03 08:00:00|10391.5|10387.5|10343.2|10339.2|10410.2|10406.2|10340.1|10336.7|1009
1651565100000|2022-05-03 08:05:00|10343.1|10340.3|10336.2|10332.2|10359.2|10355.8|10331|10327.9|1185
1651565400000|2022-05-03 08:10:00|10335.7|10331.7|10367.2|10363.2|10368.9|10365.3|10328.8|10324.9|607
1651565700000|2022-05-03 08:15:00|10366.8|10364|10371.1|10367.1|10372.2|10368.3|10340.1|10337.2|523
1651566000000|2022-05-03 08:20:00|10370.9|10366.9|10346.2|10342.2|10383.7|10379.7|10329.7|10325.7|976
1651566300000|2022-05-03 08:25:00|10346.4|10342.4|10290.1|10286.1|10346.4|10342.4|10262.3|10259.5|3102
1651566600000|2022-05-03 08:30:00|10289.7|10285.7|10310.1|10306.1|10324.1|10320.2|10285|10281.7|1151
1651566900000|2022-05-03 08:35:00|10310.6|10306.6|10331.4|10328.6|10336.6|10332.6|10302.1|10298.1|631
1651567200000|2022-05-03 08:40:00|10332.5|10328.5|10314.3|10310.3|10337.5|10333.6|10309.4|10306.3|632
1651567500000|2022-05-03 08:45:00|10313.8|10309.8|10331.2|10327.2|10336|10332.1|10301.4|10297.5|659
1651567800000|2022-05-03 08:50:00|10332|10328|10330.7|10326.7|10342.7|10338.7|10321|10317|404
1651568100000|2022-05-03 08:55:00|10330|10326|10338.4|10335.6|10343.3|10340.1|10325.6|10322|314
1651568400000|2022-05-03 09:00:00|10339.5|10335.5|10344.9|10342.1|10346.7|10342.7|10319.4|10315.5|492
1651568700000|2022-05-03 09:05:00|10345.4|10342.6|10330.4|10326.4|10352.2|10348.6|10323.4|10319.4|499
1651569000000|2022-05-03 09:10:00|10329.6|10326.8|10342.2|10338.2|10352.4|10348.8|10328.9|10324.9|698
1651569300000|2022-05-03 09:15:00|10343.9|10339.9|10338.2|10334.2|10343.9|10339.9|10329.9|10325.9|234
1651569600000|2022-05-03 09:20:00|10338.7|10334.7|10359.3|10356.5|10363.6|10359.6|10330.3|10327.2|674
1651569900000|2022-05-03 09:25:00|10359.4|10355.4|10357.4|10353.4|10364.8|10362|10352.3|10349.4|279
1651570200000|2022-05-03 09:30:00|10357.1|10353.1|10312.8|10308.8|10357.1|10353.1|10310.5|10306.8|608
1651570500000|2022-05-03 09:35:00|10312.7|10309.9|10330|10326|10330.8|10326.9|10305.5|10301.8|596
1651570800000|2022-05-03 09:40:00|10329.8|10325.8|10313.9|10311.1|10329.8|10325.8|10307.3|10303.3|457
1651571100000|2022-05-03 09:45:00|10313.7|10310.9|10321.8|10317.8|10326|10322|10289.7|10285.8|781
1651571400000|2022-05-03 09:50:00|10322.8|10318.8|10317.3|10313.3|10324.3|10320.4|10304.1|10300.7|310
1651571700000|2022-05-03 09:55:00|10318.3|10314.3|10305.7|10301.7|10322.7|10319.6|10300.7|10296.7|431
1651572000000|2022-05-03 10:00:00|10306.5|10302.5|10335.4|10331.4|10337.7|10333.7|10302.6|10299.7|531
1651572300000|2022-05-03 10:05:00|10335.2|10331.2|10340.4|10336.4|10352.7|10349.3|10334.3|10330.5|528
1651572600000|2022-05-03 10:10:00|10340.7|10336.7|10341.2|10337.2|10348.2|10344.5|10334.7|10330.7|211
1651572900000|2022-05-03 10:15:00|10340.1|10337.3|10369.2|10365.2|10374.2|10370.8|10340.1|10337.3|1716
1651573200000|2022-05-03 10:20:00|10369.4|10365.4|10362.9|10358.9|10388.2|10384.2|10358.1|10354.7|1000
1651573500000|2022-05-03 10:25:00|10362.6|10359.8|10364.8|10362|10398.9|10395.8|10361.6|10357.9|954
1651573800000|2022-05-03 10:30:00|10364.5|10361.7|10328.3|10324.3|10369.4|10365.4|10328.3|10324.3|793
1651574100000|2022-05-03 10:35:00|10328.8|10324.8|10312.4|10309.6|10336.5|10332.6|10304.4|10300.5|808
1651574400000|2022-05-03 10:40:00|10311.9|10309.1|10295.4|10292.6|10312.5|10309.1|10291.6|10288|451
1651574700000|2022-05-03 10:45:00|10297.5|10293.5|10299.4|10295.4|10314.4|10311.5|10286.7|10282.7|793
1651575000000|2022-05-03 10:50:00|10300.1|10297.3|10294.4|10290.4|10307.4|10303.4|10285.6|10281.7|505
1651575300000|2022-05-03 10:55:00|10294.2|10290.2|10269.2|10266.4|10297.7|10294.5|10269.2|10265.8|969
1651575600000|2022-05-03 11:00:00|10269.5|10266.7|10272.3|10268.3|10289.8|10286.4|10259.9|10256.5|989
1651575900000|2022-05-03 11:05:00|10272.8|10268.8|10295.8|10291.8|10297.4|10294|10272.3|10268.3|482
1651576200000|2022-05-03 11:10:00|10295.3|10291.3|10311.3|10307.3|10313.1|10309.9|10292.2|10288.8|583
1651576500000|2022-05-03 11:15:00|10310.2|10307.4|10291.3|10287.3|10311.6|10307.6|10282.7|10278.7|623
1651576800000|2022-05-03 11:20:00|10291|10287|10290.5|10286.5|10293.5|10289.6|10266.6|10263|464
1651577100000|2022-05-03 11:25:00|10290.2|10286.2|10307.6|10304.8|10309.7|10306.8|10288.1|10284.2|355
1651577400000|2022-05-03 11:30:00|10308.5|10304.5|10309.2|10305.2|10317.7|10314.6|10303.4|10300|628
1651577700000|2022-05-03 11:35:00|10309.1|10306.3|10317.7|10313.7|10319|10315.6|10308.4|10305|425
1651578000000|2022-05-03 11:40:00|10314.9|10310.9|10329.7|10325.7|10334.7|10331.8|10313.6|10310.2|706
1651578300000|2022-05-03 11:45:00|10329.4|10326.6|10315.7|10311.7|10330|10326.6|10314.4|10311.4|487
1651578600000|2022-05-03 11:50:00|10314.7|10310.7|10340.2|10336.2|10341.7|10338.5|10313.6|10310.7|832
1651578900000|2022-05-03 11:55:00|10339.7|10335.7|10354.7|10350.7|10358.7|10354.8|10337.2|10333.2|864
1651579200000|2022-05-03 12:00:00|10355.7|10351.7|10369.2|10365.2|10373.2|10369.5|10342.6|10338.7|747
1651579500000|2022-05-03 12:05:00|10369.9|10365.9|10380.2|10376.2|10385.2|10381.2|10364.7|10360.7|1099
1651579800000|2022-05-03 12:10:00|10379.3|10376.5|10364.6|10360.6|10387.7|10384|10359.1|10355.4|988
1651580100000|2022-05-03 12:15:00|10366.1|10362.1|10414.1|10410.1|10425.7|10421.7|10366.1|10362.1|1612
1651580400000|2022-05-03 12:20:00|10414.6|10410.6|10411.4|10407.4|10430.9|10427.7|10404.8|10400.9|1174
1651580700000|2022-05-03 12:25:00|10411.6|10407.6|10387.1|10383.1|10413.4|10409.7|10381.8|10379|872
1651581000000|2022-05-03 12:30:00|10387.6|10383.6|10348.9|10346.1|10392.9|10389.7|10337.5|10333.5|1795
1651581300000|2022-05-03 12:35:00|10349.8|10345.8|10333.5|10329.5|10361.6|10357.7|10326.6|10323.2|1339
1651581600000|2022-05-03 12:40:00|10332.7|10329.9|10338.5|10334.5|10341.3|10338.1|10311.9|10308|1246
1651581900000|2022-05-03 12:45:00|10339.5|10335.5|10296.5|10292.5|10342|10338|10292.4|10288.5|1488
1651582200000|2022-05-03 12:50:00|10295.7|10292.9|10312|10308|10314.9|10312.1|10286|10282|1116
1651582500000|2022-05-03 12:55:00|10311.7|10308.9|10324.7|10321.9|10334.8|10330.9|10306.9|10304|848
1651582800000|2022-05-03 13:00:00|10324.9|10322.1|10302.7|10298.7|10324.9|10322.1|10283.9|10280|1659
1651583100000|2022-05-03 13:05:00|10302.5|10298.5|10306.2|10302.2|10327|10323.9|10301.9|10298.2|1304
1651583400000|2022-05-03 13:10:00|10306|10302|10268.4|10264.4|10306|10302.1|10263.8|10260.4|1438
1651583700000|2022-05-03 13:15:00|10267.3|10264.5|10221.9|10217.9|10277|10273.1|10199.5|10196.4|3712
1651584000000|2022-05-03 13:20:00|10222.9|10218.9|10256.6|10253.8|10261.3|10258.5|10219.1|10215.2|2492
1651584300000|2022-05-03 13:25:00|10257.4|10253.4|10292.4|10288.4|10295.7|10292|10244.8|10240.9|2049
1651584600000|2022-05-03 13:30:00|10293.4|10289.4|10282.4|10278.4|10325.7|10322|10278.3|10275.2|2701
1651584900000|2022-05-03 13:35:00|10281.4|10277.4|10315.4|10311.4|10318.7|10315.3|10267.8|10264.6|1648
1651585200000|2022-05-03 13:40:00|10315.3|10312.5|10333.4|10329.4|10345.2|10342|10312|10308.9|2396
1651585500000|2022-05-03 13:45:00|10333.1|10329.1|10345.4|10341.4|10349.7|10346.3|10321.8|10318.4|1591
1651585800000|2022-05-03 13:50:00|10344.4|10340.4|10373.6|10369.6|10375.6|10372.5|10325.5|10321.9|2279
1651586100000|2022-05-03 13:55:00|10374.4|10370.4|10399.6|10395.6|10408.4|10405.2|10373|10369.4|1898
1651586400000|2022-05-03 14:00:00|10399.8|10395.8|10404.6|10400.6|10419.3|10415.4|10391|10387.9|2208
1651586700000|2022-05-03 14:05:00|10404.2|10401.4|10380|10376|10416.6|10413.2|10379.7|10376|1379
1651587000000|2022-05-03 14:10:00|10379.7|10376.9|10399.4|10396.6|10405.2|10402.4|10352.9|10349.3|2079
1651587300000|2022-05-03 14:15:00|10399.2|10396.4|10386.2|10382.2|10410.3|10406.6|10379.1|10375.5|1715
1651587600000|2022-05-03 14:20:00|10385.8|10381.8|10365.2|10361.2|10386.2|10382.3|10360.4|10357|1624
1651587900000|2022-05-03 14:25:00|10362.3|10359.5|10374.2|10370.2|10403.7|10399.8|10359|10355|1915
1651588200000|2022-05-03 14:30:00|10373.9|10371.1|10387.1|10384.3|10392.4|10389.6|10371.4|10368|1851
1651588500000|2022-05-03 14:35:00|10386.9|10384.1|10333.6|10330.8|10401.7|10397.7|10331.8|10328.9|2454
1651588800000|2022-05-03 14:40:00|10333.3|10330.5|10329.7|10325.7|10352.2|10348.2|10328.6|10325.2|1815
1651589100000|2022-05-03 14:45:00|10329.3|10326.5|10341.7|10337.7|10356.9|10353.8|10322.8|10319.2|1431
1651589400000|2022-05-03 14:50:00|10341.6|10338.8|10360.9|10356.9|10376.7|10373.3|10341.1|10337.7|1719
1651589700000|2022-05-03 14:55:00|10360.5|10357.7|10351.6|10347.6|10363.1|10359.5|10344|10340.1|1224
1651590000000|2022-05-03 15:00:00|10349.7|10346.9|10364.1|10360.1|10367.1|10363.4|10341.2|10337.8|1384
1651590300000|2022-05-03 15:05:00|10363.8|10361|10326.8|10322.8|10366.1|10362.2|10321|10317.6|2251
1651590600000|2022-05-03 15:10:00|10327.1|10323.1|10248.7|10244.7|10338.5|10334.6|10248.4|10244.7|4090
1651590900000|2022-05-03 15:15:00|10247.6|10244.8|10274.6|10271.8|10279.5|10276.1|10229.1|10226.2|3481
1651591200000|2022-05-03 15:20:00|10275|10271|10296.1|10293.3|10303.5|10300.6|10248.9|10245|2522
1651591500000|2022-05-03 15:25:00|10296.4|10293.6|10278.5|10274.5|10324.2|10320.8|10273.9|10270.2|2629
1651591800000|2022-05-03 15:30:00|10279|10275|10262.4|10258.4|10279|10275.3|10240.8|10237.2|2963
1651592100000|2022-05-03 15:35:00|10261.2|10257.2|10278.7|10274.7|10279.9|10275.9|10242.8|10239.6|1510
1651592400000|2022-05-03 15:40:00|10278.8|10276|10279.3|10276.5|10291.4|10287.4|10263.8|10259.9|1311
1651592700000|2022-05-03 15:45:00|10280.1|10276.1|10293.4|10289.4|10304.9|10301.5|10262.9|10258.9|1087
1651593000000|2022-05-03 15:50:00|10293.3|10290.5|10299.9|10295.9|10301.6|10298.5|10283.3|10280.1|1400
1651593300000|2022-05-03 15:55:00|10300.4|10296.4|10297.1|10293.1|10311.1|10307.5|10279.8|10275.9|1313
1651593600000|2022-05-03 16:00:00|10296.1|10292.1|10276.3|10272.3|10312.9|10309.2|10272.5|10268.8|1050
1651593900000|2022-05-03 16:05:00|10276.1|10272.1|10260.5|10257.7|10284.1|10280.9|10259.7|10255.8|1319
1651594200000|2022-05-03 16:10:00|10260.7|10257.9|10265|10261|10274.6|10271.4|10257.7|10253.8|650
1651594500000|2022-05-03 16:15:00|10264.8|10260.8|10253.8|10249.8|10266.3|10263.1|10229.4|10226.6|1627
1651594800000|2022-05-03 16:20:00|10252.8|10248.8|10252.7|10248.7|10259.7|10256.6|10238.6|10235|856
1651595100000|2022-05-03 16:25:00|10251.9|10249.1|10251.6|10248.8|10259.7|10256.3|10232.4|10228.7|962
1651595400000|2022-05-03 16:30:00|10252.6|10249.8|10238.7|10234.7|10252.7|10249.8|10216.1|10212.4|1376
1651595700000|2022-05-03 16:35:00|10237.8|10235|10246.9|10242.9|10251.7|10247.8|10233.3|10229.7|658
1651596000000|2022-05-03 16:40:00|10246.6|10243.8|10236.6|10232.6|10251.9|10247.9|10230.8|10227.7|905
1651596300000|2022-05-03 16:45:00|10237.4|10233.4|10245.5|10242.7|10248.6|10245.7|10221|10217.9|1051
1651596600000|2022-05-03 16:50:00|10245.6|10241.6|10253.1|10249.1|10267.9|10265|10233.3|10229.9|954
1651596900000|2022-05-03 16:55:00|10252.7|10249.9|10280.8|10276.8|10287.6|10283.9|10251|10247.6|1119
1651597200000|2022-05-03 17:00:00|10279.8|10275.8|10250|10246|10284.3|10280.7|10242.9|10239.3|1663
1651597500000|2022-05-03 17:05:00|10249.5|10245.5|10214|10210|10250|10246.4|10211.9|10208.8|1488
1651597800000|2022-05-03 17:10:00|10213.7|10210.9|10236.3|10232.3|10242.8|10239.1|10206.4|10203.5|1482
1651598100000|2022-05-03 17:15:00|10236|10232|10232.5|10228.5|10240.5|10236.9|10222.7|10219|737
1651598400000|2022-05-03 17:20:00|10233|10229|10215.4|10212.6|10233.5|10229.5|10207.9|10205|897
1651598700000|2022-05-03 17:25:00|10216.2|10212.2|10212.9|10210.1|10218.6|10215.8|10187.6|10184.8|1772
1651599000000|2022-05-03 17:30:00|10213.2|10209.2|10226.2|10222.2|10235.7|10231.7|10208.9|10205|1133
1651599300000|2022-05-03 17:35:00|10225.3|10222.5|10221.2|10217.2|10229.4|10226.5|10209.8|10205.9|865
1651599600000|2022-05-03 17:40:00|10222.7|10218.7|10229.6|10225.6|10232.3|10229.5|10218.1|10214.2|869
1651599900000|2022-05-03 17:45:00|10229.3|10226.5|10210.4|10206.4|10229.9|10226.5|10209.5|10205.6|1236
1651600200000|2022-05-03 17:50:00|10209.5|10206.7|10192.3|10189.5|10211.1|10207.5|10163.8|10160.6|2473
1651600500000|2022-05-03 17:55:00|10193.1|10189.1|10219.8|10215.8|10229.8|10226.2|10190.8|10187.1|1650
1651600800000|2022-05-03 18:00:00|10219.3|10215.3|10142.4|10139.6|10225.3|10222.4|10138.2|10134.3|2891
1651601100000|2022-05-03 18:05:00|10143.3|10139.3|10168.8|10164.8|10186.1|10182.9|10140.2|10136.8|2809
1651601400000|2022-05-03 18:10:00|10168.4|10165.6|10141.7|10137.7|10173.3|10169.4|10140.6|10136.7|2310
1651601700000|2022-05-03 18:15:00|10142.2|10138.2|10180.7|10176.7|10182.7|10179.1|10142.1|10138.2|2636
1651602000000|2022-05-03 18:20:00|10181.2|10177.2|10173.5|10169.5|10193.7|10190.6|10162.2|10158.2|1908
1651602300000|2022-05-03 18:25:00|10173.1|10170.3|10179.6|10176.8|10183.6|10180.8|10139.6|10136.5|7147
1651602600000|2022-05-03 18:30:00|10180.3|10177.5|10186.4|10182.4|10201.4|10198.3|10172.6|10169.2|2163
1651602900000|2022-05-03 18:35:00|10187.2|10183.2|10180.1|10177.3|10199.2|10196|10175.1|10171.9|1068
1651603200000|2022-05-03 18:40:00|10180.9|10176.9|10195|10192.2|10197.2|10193.5|10168.6|10165.8|627
1651603500000|2022-05-03 18:45:00|10196.1|10192.1|10206.1|10202.1|10206.9|10204|10185.5|10182.4|443
1651603800000|2022-05-03 18:50:00|10206|10203.2|10217.1|10213.1|10220.9|10217.7|10202.8|10199.1|470
1651604100000|2022-05-03 18:55:00|10216.4|10212.4|10224.5|10221.7|10233.9|10230.7|10215|10211.1|579
1651604400000|2022-05-03 19:00:00|10224.6|10220.6|10219.5|10216.7|10236.4|10232.7|10219.5|10216.6|603
1651604700000|2022-05-03 19:05:00|10219.2|10216.4|10209.8|10205.8|10224.6|10220.7|10208.5|10204.6|454
1651605000000|2022-05-03 19:10:00|10208.6|10204.6|10232.5|10228.5|10232.5|10228.5|10205.2|10201.6|248
1651605300000|2022-05-03 19:15:00|10231.4|10228.6|10220.8|10216.8|10231.5|10228.6|10214.7|10211.5|206
1651605600000|2022-05-03 19:20:00|10221.5|10217.5|10215|10211|10221.8|10218.6|10205.2|10202.3|300
1651605900000|2022-05-03 19:25:00|10215.3|10211.3|10215.5|10211.5|10220.3|10216.6|10203.9|10200.5|276
1651606200000|2022-05-03 19:30:00|10215|10211|10208.5|10204.5|10218.2|10214.6|10203.9|10201|799
1651606500000|2022-05-03 19:35:00|10209.5|10205.5|10196|10192|10210.2|10207.3|10194.5|10190.5|288
1651606800000|2022-05-03 19:40:00|10195.5|10191.5|10205.4|10201.4|10205.4|10202.5|10186.4|10182.5|205
1651607100000|2022-05-03 19:45:00|10205.2|10201.2|10208.6|10205.8|10211.2|10207.3|10200.3|10196.7|329
1651607400000|2022-05-03 19:50:00|10208.8|10206|10205.9|10201.9|10214.4|10210.4|10199.8|10196.2|236
1651607700000|2022-05-03 19:55:00|10205.7|10201.7|10215.1|10211.1|10219.9|10216|10197.6|10193.9|246
1651608000000|2022-05-03 20:00:00|10215.4|10211.4|10206.8|10204|10223.9|10220|10205.5|10202.7|185
1651608300000|2022-05-03 20:05:00|10207|10204.2|10201.9|10197.9|10209.8|10207|10200.8|10197.9|73
1651608600000|2022-05-03 20:10:00|10201.5|10198.7|10193.6|10189.6|10207.9|10204|10191.7|10188.9|87
1651608900000|2022-05-03 20:15:00|10194|10191.2|10178.2|10175.4|10194.6|10191.2|10169.5|10166.7|1001
1651609200000|2022-05-03 20:20:00|10179.3|10175.3|10177.3|10173.3|10182.6|10178.6|10176.8|10172.8|119
1651609500000|2022-05-03 20:25:00|10177.1|10173.1|10192.3|10188.3|10192.3|10188.6|10175.2|10171.8|197
1651609800000|2022-05-03 20:30:00|10191.4|10188.6|10229.3|10225.3|10233.5|10229.6|10191.4|10188.3|528
1651610100000|2022-05-03 20:35:00|10228.4|10225.6|10259.2|10256.4|10261.3|10257.4|10227.2|10223.3|627
1651610400000|2022-05-03 20:40:00|10259.4|10256.6|10263.5|10259.5|10266.3|10262.9|10254.2|10250.3|442
1651610700000|2022-05-03 20:45:00|10263.2|10259.2|10269.2|10265.2|10272|10268|10259.4|10256.2|228
1651611000000|2022-05-03 20:50:00|10269|10265|10274.2|10270.2|10276.2|10272.3|10251.1|10248.2|327
1651611300000|2022-05-03 20:55:00|10273.1|10270.3|10277.9|10269.9|10277.9|10272.9|10271.4|10265.7|154
1651615200000|2022-05-03 22:00:00|10280.5|10276.5|10292.7|10288.7|10292.7|10288.7|10272|10267.5|504
1651615500000|2022-05-03 22:05:00|10293.4|10290.6|10291.2|10287.2|10295.7|10291.1|10288.8|10285.9|100
1651615800000|2022-05-03 22:10:00|10290.9|10286.9|10281.2|10277.2|10290.9|10287|10276.2|10272.2|243
1651616100000|2022-05-03 22:15:00|10280.9|10276.9|10265.4|10261.4|10280.9|10276.9|10264.3|10260.9|121
1651616400000|2022-05-03 22:20:00|10265.9|10261.9|10286.1|10282.1|10287.1|10284.2|10265.9|10261.9|94
1651616700000|2022-05-03 22:25:00|10286.4|10282.4|10272.4|10268.4|10289.4|10283.9|10268.8|10264.4|41
1651617000000|2022-05-03 22:30:00|10271.9|10267.9|10260.3|10252.3|10273.1|10270|10259.8|10252.3|84
1651617300000|2022-05-03 22:35:00|10256.5|10253.7|10260.6|10252.6|10269.6|10265.2|10255.8|10250.3|70
1651617600000|2022-05-03 22:40:00|10260.8|10252.8|10262.6|10258.6|10271.6|10267.6|10259.1|10252.8|93
1651617900000|2022-05-03 22:45:00|10262.1|10258.1|10262|10258|10262.6|10258.6|10260.6|10254.3|16
1651618200000|2022-05-03 22:50:00|10262.3|10258.3|10274|10270|10275.8|10272.6|10262.3|10258.3|106
1651618500000|2022-05-03 22:55:00|10274.5|10270.5|10269.5|10265.5|10275|10272.1|10268.8|10264.8|60
1651618800000|2022-05-03 23:00:00|10271.8|10267.8|10269|10265|10273.3|10270.1|10267.2|10263.2|42
1651619100000|2022-05-03 23:05:00|10268.7|10264.7|10271.7|10267.7|10273.5|10269|10268.7|10264.7|22
1651619400000|2022-05-03 23:10:00|10272|10268|10272.7|10268.7|10272.7|10268.7|10268.9|10265.5|30
1651619700000|2022-05-03 23:15:00|10272.2|10268.2|10267.9|10263.9|10272.4|10268.4|10267.2|10263.2|13
1651620000000|2022-05-03 23:20:00|10267.7|10263.7|10266.9|10262.9|10268.4|10264.4|10265.1|10261.7|15
1651620300000|2022-05-03 23:25:00|10266.7|10262.7|10263.1|10259.1|10266.7|10262.7|10262.4|10258.4|35
1651620600000|2022-05-03 23:30:00|10263.4|10259.4|10263.1|10259.1|10263.9|10260.2|10263|10259.1|6
1651620900000|2022-05-03 23:35:00|10262.6|10258.6|10264.6|10260.6|10264.6|10261|10260.3|10257.4|22
1651621200000|2022-05-03 23:40:00|10264.9|10260.9|10262.6|10258.6|10265.6|10261.7|10262.6|10258.6|25
1651621500000|2022-05-03 23:45:00|10263.6|10259.6|10271.1|10267.1|10271.6|10267.6|10263.2|10259.6|25
1651621800000|2022-05-03 23:50:00|10271.6|10267.6|10272.1|10268.1|10273.6|10269.9|10271.3|10267.3|82
1651622100000|2022-05-03 23:55:00|10271.6|10267.6|10269.8|10265.8|10271.6|10267.6|10267|10263|11
1651622400000|2022-05-04 00:00:00|10269.4|10266.6|10269.5|10265.5|10275.3|10271|10259.5|10255.5|220
1651622700000|2022-05-04 00:05:00|10269.4|10266.6|10265|10261|10276.3|10272.4|10261.5|10257.5|172
1651623000000|2022-05-04 00:10:00|10265.3|10261.3|10268|10264|10269.5|10265.5|10252.4|10248.5|374
1651623300000|2022-05-04 00:15:00|10268.5|10264.5|10261|10257|10275.7|10271.7|10256.5|10252.5|442
1651623600000|2022-05-04 00:20:00|10261.2|10257.2|10238.9|10234.9|10265|10261|10228.5|10224.5|821
1651623900000|2022-05-04 00:25:00|10237.9|10233.9|10233.3|10230.5|10247.7|10244.5|10225.4|10221.4|387
1651624200000|2022-05-04 00:30:00|10233.4|10229.4|10230.9|10226.9|10239.7|10236|10229.1|10225.7|138
1651624500000|2022-05-04 00:35:00|10230.1|10227.3|10236.4|10232.4|10238.9|10235.2|10229.3|10225.9|42
1651624800000|2022-05-04 00:40:00|10235.4|10231.4|10241.6|10237.6|10244.9|10240.9|10228.8|10224.9|152
1651625100000|2022-05-04 00:45:00|10241.4|10237.4|10238.9|10234.9|10242.9|10239|10237.5|10233.9|38
1651625400000|2022-05-04 00:50:00|10239|10236.2|10238.8|10234.8|10245.1|10242|10238.7|10234.8|73
1651625700000|2022-05-04 00:55:00|10239.8|10235.8|10230.8|10226.8|10242.8|10238.8|10230.8|10226.8|74
1651626000000|2022-05-04 01:00:00|10230.6|10226.6|10238.2|10235.4|10238.2|10235.4|10219.6|10215.6|246
1651626300000|2022-05-04 01:05:00|10239.2|10236.4|10233.3|10229.3|10240.3|10236.4|10222.3|10218.3|139
1651626600000|2022-05-04 01:10:00|10233.2|10230.4|10233.3|10229.3|10238.3|10234.3|10228|10224|154
1651626900000|2022-05-04 01:15:00|10233.9|10231.1|10230.3|10226.3|10236.3|10232.4|10224.9|10221.3|76
1651627200000|2022-05-04 01:20:00|10229.9|10227.1|10232.2|10228.2|10233.3|10229.3|10227.3|10223.3|77
1651627500000|2022-05-04 01:25:00|10231.1|10228.3|10227.7|10223.7|10233.2|10229.6|10227.7|10223.7|42
1651627800000|2022-05-04 01:30:00|10227.5|10223.5|10245.6|10242.8|10248.2|10244.8|10227.2|10223.2|156
1651628100000|2022-05-04 01:35:00|10246.1|10243.3|10245.7|10241.7|10248.3|10245.5|10241.4|10237.4|124
1651628400000|2022-05-04 01:40:00|10245.9|10241.9|10246.4|10242.4|10252.2|10249|10242.6|10238.9|140
1651628700000|2022-05-04 01:45:00|10245.7|10241.7|10235.6|10231.6|10257.9|10254.8|10232.5|10228.6|488
1651629000000|2022-05-04 01:50:00|10236.1|10232.1|10248.6|10244.6|10248.6|10245.7|10228.4|10224.4|226
1651629300000|2022-05-04 01:55:00|10248.3|10245.5|10254.6|10250.6|10256.6|10252.6|10245.1|10241.1|94
1651629600000|2022-05-04 02:00:00|10254.9|10250.9|10258.6|10254.6|10260.1|10256.1|10250.5|10247.6|139
1651629900000|2022-05-04 02:05:00|10258.8|10254.8|10262.6|10258.6|10267.3|10263.7|10257.7|10254.6|277
1651630200000|2022-05-04 02:10:00|10263.1|10259.1|10259.6|10255.6|10265.6|10262.7|10256.5|10253.6|132
1651630500000|2022-05-04 02:15:00|10259.5|10256.7|10258.3|10254.3|10261.8|10258.7|10254.4|10250.5|83
1651630800000|2022-05-04 02:20:00|10257.8|10253.8|10260.5|10256.5|10263.5|10259.6|10256.5|10252.5|46
1651631100000|2022-05-04 02:25:00|10260.3|10256.3|10262.8|10258.8|10265.5|10261.5|10258.4|10255|46
1651631400000|2022-05-04 02:30:00|10262.9|10260.1|10264.5|10260.5|10265.5|10261.8|10259.4|10256.5|40
1651631700000|2022-05-04 02:35:00|10264.4|10261.6|10271.5|10267.5|10272|10268|10263.4|10260.2|147
1651632000000|2022-05-04 02:40:00|10271.1|10268.3|10257.4|10253.4|10275.5|10271.6|10253.5|10249.5|265
1651632300000|2022-05-04 02:45:00|10258.4|10254.4|10265.9|10261.9|10267.9|10264|10256.4|10252.4|131
1651632600000|2022-05-04 02:50:00|10266.2|10262.2|10265.7|10261.7|10269.9|10266|10263.8|10260.2|69
1651632900000|2022-05-04 02:55:00|10265.2|10261.2|10256.5|10253.7|10265.9|10262|10255|10251.4|72
1651633200000|2022-05-04 03:00:00|10256.8|10254|10268.9|10264.9|10272.9|10270|10256.8|10252.9|151
1651633500000|2022-05-04 03:05:00|10268.5|10265.7|10272.7|10269.9|10275.9|10272.7|10268.5|10264.9|139
1651633800000|2022-05-04 03:10:00|10273.8|10269.8|10279.3|10275.3|10281.8|10278.4|10271.7|10268.6|180
1651634100000|2022-05-04 03:15:00|10279.1|10275.1|10284.8|10280.8|10285.8|10282.9|10276.7|10273.6|106
1651634400000|2022-05-04 03:20:00|10284.5|10281.7|10287.7|10284.9|10292.8|10289.2|10284.5|10280.8|139
1651634700000|2022-05-04 03:25:00|10287.8|10283.8|10287.8|10283.8|10291.5|10288.4|10284.7|10281.5|98
1651635000000|2022-05-04 03:30:00|10286.8|10282.8|10278.8|10274.8|10287.8|10284.9|10274.7|10271.8|133
1651635300000|2022-05-04 03:35:00|10278.9|10276.1|10277.7|10273.7|10282|10278.6|10274.1|10270.5|62
1651635600000|2022-05-04 03:40:00|10276.7|10272.7|10276.7|10272.7|10277.7|10273.7|10272.6|10269.7|81
1651635900000|2022-05-04 03:45:00|10276.2|10272.2|10271.6|10268.8|10277.7|10274.6|10269.6|10265.7|143
1651636200000|2022-05-04 03:50:00|10272.7|10268.7|10270.6|10267.8|10273.7|10270.1|10264.3|10260.7|467
1651636500000|2022-05-04 03:55:00|10270.8|10268|10273.6|10270.8|10274.7|10271.8|10266.6|10263.7|58
1651636800000|2022-05-04 04:00:00|10274.7|10270.7|10281.7|10277.7|10284.7|10281|10273.6|10270.4|98
1651637100000|2022-05-04 04:05:00|10281.6|10278.8|10289.1|10285.1|10289.6|10286|10280.8|10277.6|67
1651637400000|2022-05-04 04:10:00|10289.4|10285.4|10283.6|10279.6|10290.6|10287.7|10282.3|10278.6|119
1651637700000|2022-05-04 04:15:00|10283.1|10279.1|10284.6|10280.6|10287.6|10283.7|10276.9|10272.9|85
1651638000000|2022-05-04 04:20:00|10284.5|10281.7|10280.6|10276.6|10285.3|10281.7|10277.6|10273.6|146
1651638300000|2022-05-04 04:25:00|10280.5|10277.7|10284.3|10280.3|10284.8|10281.7|10278.5|10275.3|66
1651638600000|2022-05-04 04:30:00|10284.6|10280.6|10273|10269|10286.6|10283.4|10271.4|10267.8|157
1651638900000|2022-05-04 04:35:00|10274|10270|10277.7|10274.9|10279|10275.1|10272.9|10269|50
1651639200000|2022-05-04 04:40:00|10277.9|10275.1|10272|10268|10279|10275.6|10271.9|10268|36
1651639500000|2022-05-04 04:45:00|10271.8|10267.8|10270|10266|10273.3|10270.1|10267|10263|76
1651639800000|2022-05-04 04:50:00|10270.5|10266.5|10273|10269|10274|10270.1|10270|10266|34
1651640100000|2022-05-04 04:55:00|10271.6|10268.8|10271|10267|10272.7|10269.1|10268.9|10265|37
1651640400000|2022-05-04 05:00:00|10272|10268|10275.8|10273|10277.4|10273.8|10267|10263|96
1651640700000|2022-05-04 05:05:00|10275.3|10272.5|10286.1|10283.3|10288.9|10285.5|10275.3|10272.2|163
1651641000000|2022-05-04 05:10:00|10285.8|10283|10299.4|10295.4|10303.2|10299.5|10285.8|10282.2|354
1651641300000|2022-05-04 05:15:00|10299|10296.2|10296.4|10292.4|10303.1|10299.5|10293.9|10289.9|115
1651641600000|2022-05-04 05:20:00|10296.6|10292.6|10292.4|10288.4|10297.4|10293.4|10286.5|10283.4|116
1651641900000|2022-05-04 05:25:00|10291.3|10288.5|10291.3|10287.3|10292.4|10289.5|10287|10283.3|46
1651642200000|2022-05-04 05:30:00|10290.9|10286.9|10288.6|10284.6|10299.6|10296.2|10288.6|10284.6|92
1651642500000|2022-05-04 05:35:00|10287.7|10284.9|10288.6|10284.6|10291.6|10287.9|10286.6|10282.6|36
1651642800000|2022-05-04 05:40:00|10288.3|10284.3|10273.8|10269.8|10288.3|10284.3|10268|10264.8|302
1651643100000|2022-05-04 05:45:00|10272.8|10268.8|10286.3|10282.3|10288.3|10284.4|10272.7|10268.8|306
1651643400000|2022-05-04 05:50:00|10285.5|10281.5|10290.3|10286.3|10290.3|10287.4|10275.4|10271.8|157
1651643700000|2022-05-04 05:55:00|10291.3|10287.3|10295.2|10291.2|10295.2|10291.2|10285.2|10281.2|112
1651644000000|2022-05-04 06:00:00|10295.5|10291.5|10291.7|10287.7|10296.7|10293.3|10287.7|10283.7|165
1651644300000|2022-05-04 06:05:00|10291.2|10287.2|10312.2|10308.2|10313.5|10309.5|10287.4|10283.7|400
1651644600000|2022-05-04 06:10:00|10311.1|10308.3|10316.2|10312.2|10321.2|10318.3|10308.8|10305.5|313
1651644900000|2022-05-04 06:15:00|10316.7|10312.7|10313.4|10309.4|10325.2|10322.3|10309.8|10306.7|307
1651645200000|2022-05-04 06:20:00|10313.7|10309.7|10311.1|10307.1|10324.2|10320.3|10311.1|10307.1|246
1651645500000|2022-05-04 06:25:00|10311.9|10307.9|10313.1|10309.1|10321.1|10318.2|10308|10304.9|191
1651645800000|2022-05-04 06:30:00|10312|10309.2|10320.1|10316.1|10321.4|10318.2|10308.1|10304.1|203
1651646100000|2022-05-04 06:35:00|10319.4|10315.4|10317.1|10313.1|10324.4|10320.4|10311|10307.1|156
1651646400000|2022-05-04 06:40:00|10316.6|10312.6|10315.8|10311.8|10321.1|10317.1|10311|10307.1|111
1651646700000|2022-05-04 06:45:00|10315.3|10311.3|10308.1|10304.1|10315.8|10312.7|10295.8|10291.8|344
1651647000000|2022-05-04 06:50:00|10307.8|10303.8|10381.2|10378.4|10386.5|10382.5|10300.8|10296.8|2305
1651647300000|2022-05-04 06:55:00|10380.9|10378.1|10366.1|10363.3|10384|10380|10363.4|10359.7|648
1651647600000|2022-05-04 07:00:00|10366.4|10363.6|10391|10387|10393|10389.8|10365.4|10361.5|708
1651647900000|2022-05-04 07:05:00|10390|10386|10398.4|10394.4|10403.9|10400.3|10388.9|10385.7|733
1651648200000|2022-05-04 07:10:00|10398.9|10394.9|10417.9|10413.9|10432.7|10429|10397.1|10393.7|1182
1651648500000|2022-05-04 07:15:00|10418.2|10414.2|10429.4|10425.4|10441.9|10437.9|10413.8|10409.9|849
1651648800000|2022-05-04 07:20:00|10428.6|10425.8|10429.9|10425.9|10450.1|10446.2|10426.8|10423.4|729
1651649100000|2022-05-04 07:25:00|10429.5|10426.7|10445.4|10441.4|10458.1|10454.1|10422.3|10418.4|888
1651649400000|2022-05-04 07:30:00|10446.4|10442.4|10442.1|10438.1|10456.9|10453.7|10435|10431.4|618
1651649700000|2022-05-04 07:35:00|10442.6|10438.6|10449.8|10445.8|10451.8|10448.2|10432|10429.1|388
1651650000000|2022-05-04 07:40:00|10449.7|10446.9|10462.2|10459.4|10472.1|10469.2|10448.2|10445.1|1132
1651650300000|2022-05-04 07:45:00|10462.7|10459.9|10454.7|10451.9|10469.3|10465.9|10448|10444.3|740
1651650600000|2022-05-04 07:50:00|10455.5|10451.5|10441.7|10438.9|10462.8|10458.9|10437.3|10433.3|722
1651650900000|2022-05-04 07:55:00|10442.8|10438.8|10435.7|10431.7|10451.5|10447.5|10425.9|10422.5|683
1651651200000|2022-05-04 08:00:00|10435.6|10432.8|10452.2|10448.2|10458.2|10454.3|10429.3|10425.3|717
1651651500000|2022-05-04 08:05:00|10452.7|10448.7|10481.7|10477.7|10483.2|10480.3|10444.2|10440.2|914
1651651800000|2022-05-04 08:10:00|10482.2|10478.2|10505.2|10501.2|10514.2|10511|10479.5|10475.5|2251
1651652100000|2022-05-04 08:15:00|10504.9|10500.9|10540.6|10536.6|10551.6|10547.6|10494.9|10490.9|1495
1651652400000|2022-05-04 08:20:00|10539.9|10535.9|10534.4|10530.4|10550.6|10547|10526|10522.1|1059
1651652700000|2022-05-04 08:25:00|10534.9|10530.9|10536.6|10532.6|10555.8|10551.8|10518.5|10515.6|2160
1651653000000|2022-05-04 08:30:00|10536.3|10532.3|10541|10538.2|10560.8|10556.8|10526.9|10523.5|1307
1651653300000|2022-05-04 08:35:00|10541.3|10537.3|10534.4|10531.6|10546.1|10542.1|10528.7|10524.8|563
1651653600000|2022-05-04 08:40:00|10534.8|10530.8|10526.5|10522.5|10544|10540|10520.4|10517|616
1651653900000|2022-05-04 08:45:00|10526.2|10523.4|10505|10501|10530|10527.1|10503.4|10500.5|811
1651654200000|2022-05-04 08:50:00|10504.9|10502.1|10518.9|10516.1|10521.7|10518.6|10501.9|10498|611
1651654500000|2022-05-04 08:55:00|10520|10516|10513.5|10509.5|10526.5|10522.9|10504.4|10500.8|417
1651654800000|2022-05-04 09:00:00|10515.2|10511.2|10481.4|10478.6|10517.5|10513.5|10475.9|10472.3|1256
1651655100000|2022-05-04 09:05:00|10481.5|10477.5|10500|10496|10506|10502.6|10478.4|10475.5|707
1651655400000|2022-05-04 09:10:00|10499.6|10496.8|10499.4|10496.6|10507.5|10503.6|10495.1|10491.5|472
1651655700000|2022-05-04 09:15:00|10500.5|10496.5|10502.4|10498.4|10508|10505.1|10493.1|10489.7|319
1651656000000|2022-05-04 09:20:00|10502.7|10498.7|10489.5|10485.5|10506.2|10503.1|10487.2|10483.2|483
1651656300000|2022-05-04 09:25:00|10489.7|10485.7|10488.8|10486|10495.9|10492|10482.8|10479.2|290
1651656600000|2022-05-04 09:30:00|10489.3|10486.5|10496.2|10492.2|10503.3|10500.5|10479.4|10475.4|496
1651656900000|2022-05-04 09:35:00|10496.4|10492.4|10506.4|10502.4|10507.6|10503.7|10490.3|10486.4|461
1651657200000|2022-05-04 09:40:00|10506.6|10502.6|10509.4|10505.4|10511.4|10507.7|10502.8|10499.6|362
1651657500000|2022-05-04 09:45:00|10509|10506.2|10512.1|10508.1|10512.5|10509.7|10489.8|10486.9|311
1651657800000|2022-05-04 09:50:00|10511.7|10508.9|10533.2|10530.4|10534.1|10530.4|10508.5|10505.1|723
1651658100000|2022-05-04 09:55:00|10533.6|10529.6|10527.3|10523.3|10541.8|10538.6|10523.2|10519.3|963
1651658400000|2022-05-04 10:00:00|10527.2|10524.4|10521.8|10517.8|10531.3|10527.4|10515.2|10512.4|503
1651658700000|2022-05-04 10:05:00|10521.3|10517.3|10521.6|10517.6|10525.3|10521.9|10507.9|10504.1|499
1651659000000|2022-05-04 10:10:00|10521.8|10517.8|10516.2|10513.4|10536.8|10533.1|10510.3|10506.3|552
1651659300000|2022-05-04 10:15:00|10517.3|10513.3|10537.7|10533.7|10542|10538.8|10515.9|10512.3|428
1651659600000|2022-05-04 10:20:00|10537.5|10533.5|10540|10536|10551|10547.4|10534.6|10531|653
1651659900000|2022-05-04 10:25:00|10540.2|10536.2|10570|10566|10578.9|10576|10538.7|10535.2|1162
1651660200000|2022-05-04 10:30:00|10568.9|10566.1|10550.2|10546.2|10573.7|10569.8|10548.6|10545.7|700
1651660500000|2022-05-04 10:35:00|10549.7|10545.7|10559.6|10556.8|10561.2|10557.5|10547.3|10544.2|509
1651660800000|2022-05-04 10:40:00|10559.1|10556.3|10568.7|10564.7|10575.7|10572|10556.1|10552.9|688
1651661100000|2022-05-04 10:45:00|10567.6|10564.8|10569|10566.2|10575.3|10572|10562.3|10558.9|461
1651661400000|2022-05-04 10:50:00|10568.5|10565.7|10548.8|10544.8|10576.1|10572.4|10541.5|10538.7|736
1651661700000|2022-05-04 10:55:00|10548.3|10544.3|10533.8|10529.8|10550.8|10546.8|10531.2|10528|923
1651662000000|2022-05-04 11:00:00|10534.8|10530.8|10532|10528|10544|10540.4|10527.7|10524|589
1651662300000|2022-05-04 11:05:00|10532.2|10529.4|10537|10533|10544.5|10541.6|10528.9|10525.3|497
1651662600000|2022-05-04 11:10:00|10536.5|10532.5|10550|10546|10555|10551.8|10530.9|10527.3|491
1651662900000|2022-05-04 11:15:00|10549.6|10546.8|10554.5|10550.5|10554.7|10551.6|10532.9|10529.7|383
1651663200000|2022-05-04 11:20:00|10554.4|10551.6|10564.4|10560.4|10574.2|10570.8|10554.4|10551|763
1651663500000|2022-05-04 11:25:00|10563.3|10560.5|10566.8|10564|10575.7|10572.3|10558.1|10555.2|732
1651663800000|2022-05-04 11:30:00|10566.1|10563.3|10576.1|10572.1|10596.4|10593.1|10560.8|10558|1289
1651664100000|2022-05-04 11:35:00|10574.8|10572|10581.9|10577.9|10595.3|10591.3|10565.3|10561.7|1080
1651664400000|2022-05-04 11:40:00|10582.3|10578.3|10606.8|10602.8|10615.8|10611.9|10575.3|10571.9|1112
1651664700000|2022-05-04 11:45:00|10606.7|10603.9|10603.1|10599.1|10625.6|10621.9|10599.1|10595.1|1224
1651665000000|2022-05-04 11:50:00|10602.7|10599.9|10604.7|10601.9|10608.8|10605.6|10598.7|10595|694
1651665300000|2022-05-04 11:55:00|10605.1|10601.1|10593.2|10590.4|10608.8|10605.6|10588.2|10585|635
1651665600000|2022-05-04 12:00:00|10593.7|10590.9|10629.8|10625.8|10632.5|10629.4|10586|10582|1559
1651665900000|2022-05-04 12:05:00|10630.8|10626.8|10607.7|10603.7|10637.2|10634.3|10589.4|10586|2856
1651666200000|2022-05-04 12:10:00|10606.3|10602.3|10585|10581|10614|10610|10579.4|10575.7|1222
1651666500000|2022-05-04 12:15:00|10584.5|10580.5|10588.7|10584.7|10593.7|10589.8|10571.1|10568.2|1048
1651666800000|2022-05-04 12:20:00|10588.6|10585.8|10548.2|10544.2|10596|10592.8|10514|10510|4009
1651667100000|2022-05-04 12:25:00|10547.4|10544.6|10544.7|10540.7|10572.7|10569.3|10540.6|10537.2|1220
1651667400000|2022-05-04 12:30:00|10545.4|10541.4|10562.4|10558.4|10564.1|10560.8|10533.1|10529.2|999
1651667700000|2022-05-04 12:35:00|10561.7|10557.7|10538.9|10534.9|10567.6|10564|10536.8|10533.9|764
1651668000000|2022-05-04 12:40:00|10538.6|10534.6|10550.6|10546.6|10560.1|10556.5|10536.5|10532.6|794
1651668300000|2022-05-04 12:45:00|10548.9|10544.9|10560.1|10556.1|10574.6|10571|10538.5|10535.6|1126
1651668600000|2022-05-04 12:50:00|10559.6|10555.6|10566.8|10564|10576.6|10572.7|10553.5|10550.4|895
1651668900000|2022-05-04 12:55:00|10566.5|10563.7|10587.3|10583.3|10587.9|10583.9|10564.5|10561.6|1334
1651669200000|2022-05-04 13:00:00|10592.6|10584.6|10541.5|10538.7|10598.1|10594.9|10533.5|10530.1|3272
1651669500000|2022-05-04 13:05:00|10540.7|10537.9|10551.9|10547.9|10564.3|10560.9|10536.2|10532.6|1445
1651669800000|2022-05-04 13:10:00|10551.5|10548.7|10551|10548.2|10562.6|10558.7|10535.5|10531.8|1258
1651670100000|2022-05-04 13:15:00|10550.8|10546.8|10613.9|10611.1|10617.7|10614.3|10547.7|10544.3|2731
1651670400000|2022-05-04 13:20:00|10613.2|10610.4|10603.4|10600.6|10625.7|10621.7|10601.4|10597.5|2059
1651670700000|2022-05-04 13:25:00|10604.5|10600.5|10602.3|10599.5|10608.5|10604.6|10581.6|10578|1243
1651671000000|2022-05-04 13:30:00|10603.4|10599.4|10586.9|10582.9|10655.1|10651.7|10582.3|10578.7|3768
1651671300000|2022-05-04 13:35:00|10585.6|10582.8|10597.1|10593.1|10603.4|10599.5|10557.8|10554.9|1948
1651671600000|2022-05-04 13:40:00|10597.3|10594.5|10595.9|10591.9|10601.4|10598.3|10576.9|10573|1873
1651671900000|2022-05-04 13:45:00|10596.1|10593.3|10571.4|10567.4|10597.4|10593.4|10568.6|10565.8|1139
1651672200000|2022-05-04 13:50:00|10571.2|10567.2|10533.6|10530.8|10576.2|10573|10529.8|10526|2554
1651672500000|2022-05-04 13:55:00|10533|10529|10539.2|10535.2|10560.4|10557|10528.9|10525.5|1464
1651672800000|2022-05-04 14:00:00|10539.7|10535.7|10521.4|10517.4|10548.4|10545.5|10511.3|10507.7|1764
1651673100000|2022-05-04 14:05:00|10520.6|10517.8|10524.9|10520.9|10538.9|10535.3|10514.9|10511.7|1488
1651673400000|2022-05-04 14:10:00|10524.6|10521.8|10534|10531.2|10535.4|10532.5|10514.8|10511.2|1204
1651673700000|2022-05-04 14:15:00|10534.3|10531.5|10536.8|10534|10554.9|10552|10519.3|10515.9|1424
1651674000000|2022-05-04 14:20:00|10535.3|10532.5|10557.3|10553.3|10560.1|10556.4|10531|10527.9|1202
1651674300000|2022-05-04 14:25:00|10557.2|10554.4|10551.9|10547.9|10569.3|10565.3|10532.1|10528.1|1191
1651674600000|2022-05-04 14:30:00|10551.6|10547.6|10509.3|10505.3|10551.6|10547.6|10489.9|10486.5|6981
1651674900000|2022-05-04 14:35:00|10508.4|10504.4|10543.5|10539.5|10555.5|10552.3|10505|10502.1|2976
1651675200000|2022-05-04 14:40:00|10542|10538|10537.8|10535|10563.7|10560|10533.4|10529.7|2447
1651675500000|2022-05-04 14:45:00|10538.7|10534.7|10560.1|10556.1|10563.9|10560.5|10533.8|10529.9|1543
1651675800000|2022-05-04 14:50:00|10558.8|10556|10541.1|10537.1|10562.6|10559.2|10534.5|10531.1|2248
1651676100000|2022-05-04 14:55:00|10541.3|10537.3|10555.1|10551.1|10560.1|10556.2|10538.3|10534.3|927
1651676400000|2022-05-04 15:00:00|10554.1|10550.1|10560.2|10557.4|10568|10564.6|10545.7|10542|1684
1651676700000|2022-05-04 15:05:00|10561|10557|10546.1|10543.3|10568|10564.4|10537|10533|1440
1651677000000|2022-05-04 15:10:00|10547.2|10543.2|10518.7|10514.7|10548.5|10545.6|10514.6|10511.8|2179
1651677300000|2022-05-04 15:15:00|10518.6|10515.8|10508.6|10505.8|10526.4|10523|10487.2|10484|3827
1651677600000|2022-05-04 15:20:00|10507.6|10504.8|10515.2|10511.2|10515.9|10511.9|10497.7|10493.7|1838
1651677900000|2022-05-04 15:25:00|10514.8|10510.8|10529|10525|10544.5|10541.1|10499.7|10496|2350
1651678200000|2022-05-04 15:30:00|10528.7|10524.7|10530.1|10527.3|10542.9|10539.8|10512.6|10509.5|1243
1651678500000|2022-05-04 15:35:00|10531.1|10528.3|10507.2|10503.2|10534.5|10531.3|10486.9|10483.2|1783
1651678800000|2022-05-04 15:40:00|10505.9|10503.1|10515.7|10511.7|10522|10518.3|10501.9|10498.5|1233
1651679100000|2022-05-04 15:45:00|10514.9|10512.1|10523.2|10519.2|10524.2|10520.8|10490.1|10486.2|1446
1651679400000|2022-05-04 15:50:00|10522.1|10519.3|10547.9|10543.9|10549.4|10546|10514.5|10510.5|2066
1651679700000|2022-05-04 15:55:00|10547.6|10543.6|10544.6|10540.6|10553.4|10549.7|10535.1|10532.2|1048
1651680000000|2022-05-04 16:00:00|10543.6|10539.6|10532.4|10528.4|10560.3|10557.2|10527.3|10523.6|1593
1651680300000|2022-05-04 16:05:00|10532.3|10529.5|10531.3|10527.3|10539.6|10536.4|10525.8|10522.9|907
1651680600000|2022-05-04 16:10:00|10531|10528.2|10540.1|10536.1|10552.1|10549.2|10530.5|10527.3|1005
1651680900000|2022-05-04 16:15:00|10540|10537.2|10550|10546|10555.1|10551.9|10529.9|10526.3|1065
1651681200000|2022-05-04 16:20:00|10550.8|10546.8|10561|10557|10567.5|10564.1|10548.9|10546|1104
1651681500000|2022-05-04 16:25:00|10560.8|10556.8|10572.4|10569.6|10577.5|10574.1|10555.9|10552.3|1512
1651681800000|2022-05-04 16:30:00|10572.1|10569.3|10570.5|10566.5|10580.2|10577|10566.1|10563|1337
1651682100000|2022-05-04 16:35:00|10569.6|10566.8|10572|10568|10573.7|10570.3|10561.6|10558.8|803
1651682400000|2022-05-04 16:40:00|10571.9|10569.1|10612.4|10608.4|10626.6|10623|10571.9|10568.7|2677
1651682700000|2022-05-04 16:45:00|10612|10609.2|10610.2|10607.4|10630.7|10627.9|10608|10604.6|1547
1651683000000|2022-05-04 16:50:00|10611|10607|10626.8|10622.8|10631.5|10627.9|10608.2|10604.8|1418
1651683300000|2022-05-04 16:55:00|10626.4|10623.6|10618.1|10615.3|10639.2|10635.5|10613.6|10610.8|2437
1651683600000|2022-05-04 17:00:00|10625.2|10621.2|10674.1|10670.1|10684.9|10681.7|10624.7|10620.7|3596
1651683900000|2022-05-04 17:05:00|10673.9|10669.9|10684.9|10680.9|10688.1|10685.2|10671|10667.1|1165
1651684200000|2022-05-04 17:10:00|10684.5|10681.7|10681.5|10678.7|10704.3|10701.4|10672.5|10669.1|2550
1651684500000|2022-05-04 17:15:00|10682.3|10678.3|10681.5|10678.7|10694.3|10691.4|10679.2|10675.8|1182
1651684800000|2022-05-04 17:20:00|10682.5|10679.7|10691.4|10688.6|10694.8|10691.6|10674.3|10671.1|1371
1651685100000|2022-05-04 17:25:00|10691.5|10687.5|10687.5|10683.5|10693.8|10690.6|10679.2|10676.1|1063
1651685400000|2022-05-04 17:30:00|10687|10683|10718.5|10714.5|10728|10725.1|10683.4|10680.3|3108
1651685700000|2022-05-04 17:35:00|10717.4|10714.6|10670.5|10666.5|10718.5|10714.6|10664.7|10661.8|2037
1651686000000|2022-05-04 17:40:00|10670.2|10667.4|10676.5|10673.7|10681.8|10678.4|10652|10649.1|2544
1651686300000|2022-05-04 17:45:00|10676.8|10672.8|10676.1|10672.1|10682.8|10679.7|10666|10662.1|1342
1651686600000|2022-05-04 17:50:00|10675.7|10672.9|10697|10693|10699.3|10696.1|10667|10664.1|1328
1651686900000|2022-05-04 17:55:00|10697.8|10693.8|10703|10699|10706.6|10702.5|10693.4|10689.5|1048
1651687200000|2022-05-04 18:00:00|10703.5|10699.5|10705.4|10701.4|10715|10712.1|10676.4|10673|1917
1651687500000|2022-05-04 18:05:00|10706.2|10702.2|10719.4|10715.4|10729.9|10725.9|10678.7|10675|3192
1651687800000|2022-05-04 18:10:00|10720|10716|10692.4|10689.6|10748.4|10744.8|10692.1|10688.2|3626
1651688100000|2022-05-04 18:15:00|10692.5|10688.5|10701.4|10698.6|10721.5|10717.6|10677.4|10674.2|2934
1651688400000|2022-05-04 18:20:00|10702|10698|10708|10704|10714.5|10710.5|10675.4|10672.3|3380
1651688700000|2022-05-04 18:25:00|10707.3|10703.3|10704.3|10700.3|10716.9|10713.8|10680.1|10676.5|7749
1651689000000|2022-05-04 18:30:00|10703.9|10701.1|10653.7|10649.7|10712.2|10708.5|10649.3|10645.4|2647
1651689300000|2022-05-04 18:35:00|10653.2|10649.2|10707.9|10703.9|10712.1|10708.1|10646.3|10643.4|1625
1651689600000|2022-05-04 18:40:00|10704.8|10702|10733.1|10729.1|10733.8|10729.8|10700.8|10696.9|1103
1651689900000|2022-05-04 18:45:00|10732.3|10729.5|10747.1|10743.1|10758.8|10755.6|10731.2|10727.8|1492
1651690200000|2022-05-04 18:50:00|10747.3|10743.3|10755.8|10751.8|10776.5|10773.1|10745.1|10741.1|1063
1651690500000|2022-05-04 18:55:00|10757.6|10753.6|10746.8|10742.8|10770.3|10766.3|10738.2|10734.6|1136
1651690800000|2022-05-04 19:00:00|10746.3|10742.3|10719.8|10715.8|10750.3|10747.1|10713.2|10709.6|930
1651691100000|2022-05-04 19:05:00|10719.3|10715.3|10724.1|10720.1|10728.7|10725.9|10708.4|10704.8|471
1651691400000|2022-05-04 19:10:00|10723.8|10719.8|10716.8|10712.8|10735.3|10731.4|10711.4|10707.5|763
1651691700000|2022-05-04 19:15:00|10715.9|10713.1|10700.3|10696.3|10722.8|10718.9|10697.9|10694.8|1081
1651692000000|2022-05-04 19:20:00|10699.8|10695.8|10715.7|10711.7|10718.7|10715.8|10698.2|10694.5|415
1651692300000|2022-05-04 19:25:00|10714.9|10712.1|10707.7|10703.7|10718.7|10715.8|10691.1|10688|719
1651692600000|2022-05-04 19:30:00|10706.9|10704.1|10710.7|10706.7|10710.7|10706.8|10694.9|10691.2|394
1651692900000|2022-05-04 19:35:00|10710.4|10706.4|10730.1|10726.1|10732.1|10728.1|10701.5|10697.5|733
1651693200000|2022-05-04 19:40:00|10730|10727.2|10731|10728.2|10732.9|10729.2|10718|10714.1|250
1651693500000|2022-05-04 19:45:00|10730.6|10727.8|10720.1|10716.1|10732.1|10728.5|10718|10714.6|304
1651693800000|2022-05-04 19:50:00|10721.1|10717.1|10725.8|10721.8|10727.8|10724.7|10714.8|10711.4|186
1651694100000|2022-05-04 19:55:00|10726.3|10722.3|10710.1|10706.1|10728.6|10724.6|10703.8|10699.8|233
1651694400000|2022-05-04 20:00:00|10709.7|10706.9|10718.4|10715.6|10721.3|10717.9|10704.1|10700.1|189
1651694700000|2022-05-04 20:05:00|10718.2|10715.4|10710.2|10707.4|10719.5|10715.9|10703.5|10700.3|207
1651695000000|2022-05-04 20:10:00|10711|10707|10705|10701|10714.5|10710.7|10702.8|10698.8|136
1651695300000|2022-05-04 20:15:00|10706|10702|10690.5|10686.5|10706.5|10703.6|10680.4|10677.3|456
1651695600000|2022-05-04 20:20:00|10689.9|10685.9|10697.9|10693.9|10698.9|10695.3|10683.8|10681|183
1651695900000|2022-05-04 20:25:00|10697.8|10695|10695.3|10692.5|10698.2|10695|10688.1|10684.4|209
1651696200000|2022-05-04 20:30:00|10694.9|10692.1|10684.4|10680.4|10695.4|10692.1|10679.1|10675.4|164
1651696500000|2022-05-04 20:35:00|10684.7|10680.7|10682.9|10678.9|10685.9|10682.2|10680.3|10676.4|302
1651696800000|2022-05-04 20:40:00|10682.7|10678.7|10681.9|10677.9|10686.2|10683.3|10674.3|10670.9|433
1651697100000|2022-05-04 20:45:00|10681.5|10678.7|10671.2|10667.2|10685.9|10682|10669.3|10666.2|490
1651697400000|2022-05-04 20:50:00|10671.9|10667.9|10665.7|10661.7|10678.9|10675.2|10664.6|10661.7|453
1651697700000|2022-05-04 20:55:00|10665.9|10661.9|10670.6|10666.6|10673.4|10669.5|10664.6|10661.2|236
1651701600000|2022-05-04 22:00:00|10673.8|10665.8|10678.9|10674.9|10695|10690.3|10673.7|10665.8|210
1651701900000|2022-05-04 22:05:00|10678.4|10674.4|10681.4|10677.4|10682.7|10679.5|10671.3|10666.4|66
1651702200000|2022-05-04 22:10:00|10680.9|10676.9|10680.4|10676.4|10681.9|10678.5|10675.9|10671.9|27
1651702500000|2022-05-04 22:15:00|10680.1|10676.1|10686.1|10682.1|10691.1|10687.2|10679|10673.6|65
1651702800000|2022-05-04 22:20:00|10685.4|10681.4|10681.6|10677.6|10687.1|10682.4|10678.5|10675.6|46
1651703100000|2022-05-04 22:25:00|10682.3|10678.3|10681.3|10677.3|10686.6|10683.4|10680|10675.8|14
1651703400000|2022-05-04 22:30:00|10680.8|10676.8|10684.8|10680.8|10693.3|10689.9|10679.1|10675.1|76
1651703700000|2022-05-04 22:35:00|10684.5|10680.5|10683.3|10679.3|10686.3|10681|10683.3|10678.3|17
1651704000000|2022-05-04 22:40:00|10683.8|10679.8|10695|10691|10698|10694.4|10683.8|10678.5|64
1651704300000|2022-05-04 22:45:00|10694.5|10690.5|10702|10698|10703.2|10699.8|10686.5|10682.5|79
1651704600000|2022-05-04 22:50:00|10701.6|10698.8|10707.7|10703.7|10713.2|10708.1|10696.9|10693.2|103
1651704900000|2022-05-04 22:55:00|10707.9|10703.9|10710.7|10706.7|10713.1|10709.1|10707.9|10703.9|78
1651705200000|2022-05-04 23:00:00|10709.6|10706.8|10714.7|10710.7|10718.6|10714.6|10709|10705.4|94
1651705500000|2022-05-04 23:05:00|10713.9|10709.9|10723.1|10719.1|10725.9|10719.4|10709.6|10705.6|86
1651705800000|2022-05-04 23:10:00|10722.9|10718.9|10714.6|10710.6|10724.3|10719.1|10712.9|10708.9|36
1651706100000|2022-05-04 23:15:00|10714.4|10710.4|10731.8|10727.8|10737.5|10733.6|10713.3|10709.3|418
1651706400000|2022-05-04 23:20:00|10730.4|10727.6|10730.5|10726.5|10736.9|10732.9|10727|10722.8|91
1651706700000|2022-05-04 23:25:00|10730.3|10726.3|10713.3|10709.3|10730.3|10726.3|10710.9|10707.1|75
1651707000000|2022-05-04 23:30:00|10714.1|10706.1|10709.8|10705.8|10714.1|10710.6|10708.3|10703.1|44
1651707300000|2022-05-04 23:35:00|10710|10706|10731.2|10727.2|10737.5|10733.5|10709.5|10705.5|201
1651707600000|2022-05-04 23:40:00|10731.7|10727.7|10732.2|10728.2|10735.5|10730.4|10729.7|10725.2|26
1651707900000|2022-05-04 23:45:00|10732.4|10728.4|10728.7|10724.7|10732.7|10728.7|10724.8|10720.9|27
1651708200000|2022-05-04 23:50:00|10729.4|10725.4|10734.4|10730.4|10738.9|10734.9|10726.4|10723.5|53
1651708500000|2022-05-04 23:55:00|10733.9|10729.9|10735.4|10731.4|10738.2|10734.2|10731.6|10728.4|45
1651708800000|2022-05-05 00:00:00|10735.1|10731.1|10719.7|10715.7|10735.4|10731.1|10702.4|10698.4|356
1651709100000|2022-05-05 00:05:00|10719.4|10715.4|10724.1|10720.1|10732.4|10728.4|10719.2|10715.2|106
1651709400000|2022-05-05 00:10:00|10723.6|10719.6|10733.3|10729.3|10739.3|10735.7|10718.4|10714.4|166
1651709700000|2022-05-05 00:15:00|10733.6|10729.6|10740.6|10736.6|10746.3|10742.3|10730|10726.1|175
1651710000000|2022-05-05 00:20:00|10740.3|10736.3|10736.6|10732.6|10747.8|10743.8|10735.1|10731.1|236
1651710300000|2022-05-05 00:25:00|10737.1|10733.1|10734.5|10730.5|10743.3|10739.3|10727.6|10723.6|115
1651710600000|2022-05-05 00:30:00|10733.4|10730.6|10748.3|10744.3|10750.8|10747.6|10731|10727.8|130
1651710900000|2022-05-05 00:35:00|10748.5|10744.5|10749.5|10745.5|10758.7|10754.7|10746.5|10742.5|163
1651711200000|2022-05-05 00:40:00|10749|10745|10755.9|10751.9|10759.9|10755.9|10747.1|10743.5|84
1651711500000|2022-05-05 00:45:00|10755.5|10751.5|10749|10745|10758.9|10754.9|10747.2|10743.2|90
1651711800000|2022-05-05 00:50:00|10748.7|10744.7|10735.4|10731.4|10750.2|10746.2|10732|10728|145
1651712100000|2022-05-05 00:55:00|10735.1|10732.3|10747.9|10743.9|10750.9|10747.5|10735.1|10732.2|136
1651712400000|2022-05-05 01:00:00|10747.4|10743.4|10782.1|10778.1|10806.9|10803.5|10747.4|10743.4|1322
1651712700000|2022-05-05 01:05:00|10781.6|10777.6|10777.9|10773.9|10784.9|10780.9|10763.1|10759.1|576
1651713000000|2022-05-05 01:10:00|10779.4|10775.4|10734.4|10730.4|10782.6|10779.2|10726.5|10723.6|748
1651713300000|2022-05-05 01:15:00|10734.1|10730.1|10715.9|10711.9|10734.4|10730.7|10709.5|10705.9|615
1651713600000|2022-05-05 01:20:00|10716.4|10712.4|10730.9|10726.9|10737.9|10734.2|10714.5|10710.9|218
1651713900000|2022-05-05 01:25:00|10730.8|10728|10736.4|10732.4|10747.1|10743.2|10720.5|10716.9|332
1651714200000|2022-05-05 01:30:00|10735.7|10732.9|10740.9|10736.9|10745.9|10742|10732.4|10728.4|175
1651714500000|2022-05-05 01:35:00|10741.6|10737.6|10726.6|10722.6|10749.6|10746.5|10723.5|10719.6|221
1651714800000|2022-05-05 01:40:00|10727.4|10723.4|10734.9|10730.9|10740.9|10736.9|10725.1|10721.1|141
1651715100000|2022-05-05 01:45:00|10735.1|10731.1|10732.8|10728.8|10745.9|10742.4|10732.8|10728.8|149
1651715400000|2022-05-05 01:50:00|10732.5|10729.7|10718.3|10714.3|10733.7|10730.9|10712.8|10708.8|299
1651715700000|2022-05-05 01:55:00|10717.3|10713.3|10704.8|10700.8|10722.3|10718.3|10699|10695.1|385
1651716000000|2022-05-05 02:00:00|10705.3|10701.3|10699.8|10695.8|10707.3|10703.4|10691.3|10687.3|416
1651716300000|2022-05-05 02:05:00|10698.8|10696|10729.3|10725.3|10730.3|10726.3|10698|10694.1|417
1651716600000|2022-05-05 02:10:00|10728.5|10725.7|10718.3|10714.3|10732.3|10729.4|10718.2|10714.3|171
1651716900000|2022-05-05 02:15:00|10718.8|10714.8|10728.7|10724.7|10735.3|10731.3|10712.2|10709.3|237
1651717200000|2022-05-05 02:20:00|10729.7|10725.7|10719.9|10717.1|10730.2|10726.8|10719.9|10716|148
1651717500000|2022-05-05 02:25:00|10718.9|10716.1|10712.2|10708.2|10722.8|10718.8|10708.4|10704.5|154
1651717800000|2022-05-05 02:30:00|10711.7|10707.7|10708.8|10704.8|10713.2|10709.6|10697.4|10694.2|353
1651718100000|2022-05-05 02:35:00|10708.9|10706.1|10711.7|10707.7|10719.2|10715.6|10700.8|10696.8|274
1651718400000|2022-05-05 02:40:00|10711.9|10707.9|10715.7|10711.7|10721.7|10718.8|10700|10696|293
1651718700000|2022-05-05 02:45:00|10716.7|10712.7|10711.7|10707.7|10716.7|10712.7|10704.2|10700.2|147
1651719000000|2022-05-05 02:50:00|10712.2|10708.2|10722.7|10718.7|10725.7|10721.7|10710.7|10706.7|299
1651719300000|2022-05-05 02:55:00|10723.2|10719.2|10723.2|10719.2|10729.2|10725.3|10712.2|10708.2|257
1651719600000|2022-05-05 03:00:00|10723.9|10719.9|10725.9|10721.9|10730.2|10727|10715.8|10712.2|201
1651719900000|2022-05-05 03:05:00|10725.8|10723|10727.4|10723.4|10733.6|10730|10719.1|10715.2|283
1651720200000|2022-05-05 03:10:00|10727.9|10723.9|10737.2|10733.2|10743.9|10739.9|10725.9|10721.9|202
1651720500000|2022-05-05 03:15:00|10736.9|10732.9|10737.1|10733.1|10745.9|10742.3|10734|10730.4|182
1651720800000|2022-05-05 03:20:00|10736.3|10733.5|10740.8|10736.8|10741.1|10737.1|10734|10730.1|115
1651721100000|2022-05-05 03:25:00|10741.3|10737.3|10732.1|10728.1|10744.6|10741.2|10723.7|10720.9|221
1651721400000|2022-05-05 03:30:00|10731.9|10727.9|10728.1|10724.1|10731.9|10727.9|10723.6|10719.6|116
1651721700000|2022-05-05 03:35:00|10728|10725.2|10728.1|10724.1|10736.1|10733.2|10726.7|10723.1|111
1651722000000|2022-05-05 03:40:00|10728.3|10724.3|10720.7|10717.9|10728.3|10724.3|10719.9|10717|109
1651722300000|2022-05-05 03:45:00|10721|10717|10720.1|10716.1|10724|10720.1|10713.5|10710.3|186
1651722600000|2022-05-05 03:50:00|10720.3|10716.3|10716.8|10712.8|10721.6|10718.4|10716.5|10712.6|33
1651722900000|2022-05-05 03:55:00|10717.5|10713.5|10720.5|10716.5|10720.8|10717.6|10717.2|10713.5|45
1651723200000|2022-05-05 04:00:00|10721.5|10717.5|10727.2|10723.2|10727.2|10723.6|10719.4|10715.5|76
1651723500000|2022-05-05 04:05:00|10726.9|10724.1|10720.5|10716.5|10728.5|10725.3|10717.1|10713.5|106
1651723800000|2022-05-05 04:10:00|10720.4|10717.6|10720.5|10716.5|10722.8|10719.6|10718.4|10715.5|25
1651724100000|2022-05-05 04:15:00|10722.5|10718.5|10716.7|10712.7|10722.5|10718.6|10716.2|10712.2|80
1651724400000|2022-05-05 04:20:00|10715.6|10712.8|10738.9|10736.1|10741.4|10738.1|10714.9|10711.3|306
1651724700000|2022-05-05 04:25:00|10738.6|10735.8|10736.7|10732.7|10739.4|10735.8|10732.6|10728.7|114
1651725000000|2022-05-05 04:30:00|10735.9|10733.1|10734.7|10730.7|10740.7|10737.1|10733.2|10729.2|87
1651725300000|2022-05-05 04:35:00|10734.8|10732|10734.9|10730.9|10738.7|10735.3|10733.8|10730.7|50
1651725600000|2022-05-05 04:40:00|10734.3|10731.5|10734.9|10730.9|10740.9|10736.9|10732.3|10728.4|106
1651725900000|2022-05-05 04:45:00|10734.1|10731.3|10739.9|10735.9|10739.9|10735.9|10731.8|10728.4|75
1651726200000|2022-05-05 04:50:00|10740.2|10736.2|10737.4|10733.4|10741.2|10738|10735.8|10731.9|69
1651726500000|2022-05-05 04:55:00|10737.2|10733.2|10732.7|10728.7|10738.1|10734.1|10731.4|10727.4|31
1651726800000|2022-05-05 05:00:00|10732.1|10728.1|10738.4|10734.4|10739.4|10735.8|10728.3|10725.4|78
1651727100000|2022-05-05 05:05:00|10738.1|10734.1|10736.4|10732.4|10738.6|10735.5|10734.3|10730.6|101
1651727400000|2022-05-05 05:10:00|10736.1|10732.1|10741.8|10739|10741.8|10739|10734.8|10731.4|84
1651727700000|2022-05-05 05:15:00|10741.9|10737.9|10751.6|10747.6|10758.3|10754.7|10740.5|10736.9|309
1651728000000|2022-05-05 05:20:00|10751.1|10747.1|10758.3|10754.3|10766.1|10762.1|10750.6|10746.6|147
1651728300000|2022-05-05 05:25:00|10758.8|10754.8|10753.8|10749.8|10764.9|10760.9|10752.8|10748.8|168
1651728600000|2022-05-05 05:30:00|10754.5|10751.7|10770.7|10767.9|10777.3|10773.7|10747.2|10743.6|430
1651728900000|2022-05-05 05:35:00|10770.8|10766.8|10775.8|10771.8|10785.5|10782.2|10768.8|10764.8|340
1651729200000|2022-05-05 05:40:00|10775.7|10772.9|10781.3|10777.3|10784.5|10780.5|10764.7|10761.8|251
1651729500000|2022-05-05 05:45:00|10781.1|10777.1|10788.8|10784.8|10791.8|10788.1|10777.7|10774.5|357
1651729800000|2022-05-05 05:50:00|10787.7|10784.9|10775.4|10771.4|10789.3|10785.9|10767.7|10764.8|323
1651730100000|2022-05-05 05:55:00|10775.2|10771.2|10782.6|10778.6|10785.6|10781.7|10771.1|10767.7|130
1651730400000|2022-05-05 06:00:00|10780.8|10776.8|10799.1|10795.1|10799.3|10795.9|10770.1|10766.1|360
1651730700000|2022-05-05 06:05:00|10798.7|10795.9|10790.6|10786.6|10800.1|10796.2|10788.1|10784.1|183
1651731000000|2022-05-05 06:10:00|10790.1|10786.1|10789|10785|10791.3|10788.2|10776.2|10773.4|186
1651731300000|2022-05-05 06:15:00|10787.9|10785.1|10795|10791|10816.5|10812.5|10786|10782|690
1651731600000|2022-05-05 06:20:00|10794.7|10791.9|10782.1|10778.1|10795.3|10792.1|10779.6|10775.6|228
1651731900000|2022-05-05 06:25:00|10782.3|10778.3|10773.6|10769.6|10782.6|10778.6|10769.1|10765.1|307
1651732200000|2022-05-05 06:30:00|10774.6|10770.6|10759.6|10755.6|10775.6|10772.2|10751.6|10747.6|386
1651732500000|2022-05-05 06:35:00|10760.6|10756.6|10768.3|10764.3|10771.1|10767.1|10760.1|10756.1|261
1651732800000|2022-05-05 06:40:00|10768|10764|10750.9|10748.1|10769.5|10765.5|10750.8|10746.8|311
1651733100000|2022-05-05 06:45:00|10751.3|10747.3|10759|10755|10769|10765.1|10751.3|10747.3|158
1651733400000|2022-05-05 06:50:00|10758|10754|10756.5|10752.5|10760|10756.1|10741.1|10737.5|309
1651733700000|2022-05-05 06:55:00|10756.2|10752.2|10749.1|10746.3|10761.4|10757.8|10745.4|10741.4|168
1651734000000|2022-05-05 07:00:00|10750.3|10747.5|10725.4|10721.4|10761.2|10758|10720.7|10716.2|620
1651734300000|2022-05-05 07:05:00|10725.2|10721.2|10725.4|10721.4|10727.4|10724.5|10703.5|10699.5|602
1651734600000|2022-05-05 07:10:00|10724.3|10721.5|10704.8|10702|10727.5|10723.5|10696.6|10692.6|672
1651734900000|2022-05-05 07:15:00|10705.8|10703|10698.9|10694.9|10711.9|10709|10694.8|10691.4|536
1651735200000|2022-05-05 07:20:00|10698.5|10695.7|10691.9|10687.9|10703.9|10701|10687.9|10684.4|676
1651735500000|2022-05-05 07:25:00|10691.4|10687.4|10704.9|10700.9|10711.9|10708|10689.9|10685.9|485
1651735800000|2022-05-05 07:30:00|10705.3|10701.3|10704.4|10700.4|10717.1|10713.7|10697.4|10693.4|512
1651736100000|2022-05-05 07:35:00|10703.3|10700.5|10708.3|10705.5|10733.5|10729.5|10697.6|10694.2|581
1651736400000|2022-05-05 07:40:00|10709.1|10705.1|10704.4|10700.4|10717.9|10714.5|10701.8|10698.9|334
1651736700000|2022-05-05 07:45:00|10705.4|10701.4|10698.9|10694.9|10705.8|10702.4|10688.3|10685.5|530
1651737000000|2022-05-05 07:50:00|10698.1|10695.3|10709.3|10705.3|10712.6|10709.4|10696.8|10693.6|284
1651737300000|2022-05-05 07:55:00|10709.8|10705.8|10713.3|10709.3|10717.8|10714.4|10699.2|10695.3|281
1651737600000|2022-05-05 08:00:00|10716.8|10712.8|10707.3|10703.3|10720|10716|10702.2|10698.6|748
1651737900000|2022-05-05 08:05:00|10707.7|10703.7|10721.7|10717.7|10723.3|10720.4|10706.3|10702.3|496
1651738200000|2022-05-05 08:10:00|10721.2|10718.4|10715.2|10712.4|10733.7|10729.7|10713.3|10709.3|792
1651738500000|2022-05-05 08:15:00|10716.3|10712.3|10700.8|10696.8|10718.3|10714.4|10697|10693.6|649
1651738800000|2022-05-05 08:20:00|10699.7|10696.9|10714.2|10710.2|10718.2|10715.3|10698.1|10694.1|538
1651739100000|2022-05-05 08:25:00|10713.8|10709.8|10709.7|10705.7|10734.8|10732|10704.9|10701.2|1321
1651739400000|2022-05-05 08:30:00|10709.9|10705.9|10726.9|10722.9|10745.8|10743|10698.8|10694.8|1162
1651739700000|2022-05-05 08:35:00|10726.5|10723.7|10700.4|10696.4|10727.6|10724|10694.9|10691.2|474
1651740000000|2022-05-05 08:40:00|10700.9|10696.9|10666.7|10662.7|10700.9|10697.3|10658.1|10654.1|1144
1651740300000|2022-05-05 08:45:00|10666.5|10662.5|10676.2|10672.2|10677|10673.3|10658.1|10654.5|537
1651740600000|2022-05-05 08:50:00|10675.1|10672.3|10673.2|10669.2|10689.7|10686.5|10669.8|10666.2|619
1651740900000|2022-05-05 08:55:00|10673|10669|10675.2|10671.2|10682.2|10678.6|10669.1|10665.2|225
1651741200000|2022-05-05 09:00:00|10676.9|10672.9|10719.1|10716.3|10721.1|10717.1|10674.1|10670.2|713
1651741500000|2022-05-05 09:05:00|10718.5|10715.7|10727.9|10723.9|10731.9|10727.9|10706.5|10703.6|388
1651741800000|2022-05-05 09:10:00|10726.1|10722.1|10694.7|10690.7|10727.6|10724|10684.6|10680.7|561
1651742100000|2022-05-05 09:15:00|10695.4|10691.4|10698.4|10694.4|10701.7|10697.7|10692.2|10688.2|246
1651742400000|2022-05-05 09:20:00|10698.2|10694.2|10692.4|10688.4|10699.7|10696.5|10679.8|10676.7|307
1651742700000|2022-05-05 09:25:00|10692.2|10688.2|10671.6|10667.6|10700.4|10696.4|10670.6|10666.6|247
1651743000000|2022-05-05 09:30:00|10670.5|10667.7|10697.6|10693.6|10702.7|10698.7|10670.5|10666.6|480
1651743300000|2022-05-05 09:35:00|10698.2|10695.4|10687.6|10683.6|10707.9|10704.4|10681.8|10678.3|415
1651743600000|2022-05-05 09:40:00|10687.1|10683.1|10708.5|10704.5|10713|10709|10682.5|10678.6|325
1651743900000|2022-05-05 09:45:00|10708.4|10705.6|10701.6|10697.6|10714.5|10710.9|10696.5|10693.3|231
1651744200000|2022-05-05 09:50:00|10701.1|10697.1|10719.4|10715.4|10723.8|10720.2|10698.6|10694.6|304
1651744500000|2022-05-05 09:55:00|10720.1|10716.1|10715.1|10711.1|10723.1|10719.9|10709.9|10705.9|182
1651744800000|2022-05-05 10:00:00|10713.9|10709.9|10715.1|10711.1|10722.6|10719.2|10707|10703.1|235
1651745100000|2022-05-05 10:05:00|10714.3|10710.3|10709.1|10705.1|10719.1|10715.2|10698.8|10695.4|363
1651745400000|2022-05-05 10:10:00|10708.1|10704.1|10741|10737|10741|10737|10708|10704|428
1651745700000|2022-05-05 10:15:00|10740.7|10737.9|10766.5|10763.7|10769.5|10765.9|10740.7|10737.9|1087
1651746000000|2022-05-05 10:20:00|10766.8|10764|10761.7|10757.7|10769.2|10765.2|10755.5|10751.5|440
1651746300000|2022-05-05 10:25:00|10761.5|10757.5|10731.7|10727.7|10764.2|10760.2|10727|10723|569
1651746600000|2022-05-05 10:30:00|10732.4|10728.4|10742.3|10739.5|10745.9|10741.9|10730.6|10727.4|247
1651746900000|2022-05-05 10:35:00|10741.9|10739.1|10745.9|10741.9|10750.9|10747.5|10733.5|10729.5|334
1651747200000|2022-05-05 10:40:00|10745.1|10742.3|10723.9|10719.9|10745.9|10742.3|10717.1|10713.2|428
1651747500000|2022-05-05 10:45:00|10723.1|10720.3|10721.9|10717.9|10726.2|10722.2|10701.5|10697.5|415
1651747800000|2022-05-05 10:50:00|10721.1|10718.3|10733.7|10730.9|10738.8|10735.4|10718.9|10714.9|393
1651748100000|2022-05-05 10:55:00|10733.8|10729.8|10727.7|10724.9|10735.8|10731.9|10723.8|10719.8|277
1651748400000|2022-05-05 11:00:00|10728.1|10725.3|10713.3|10709.3|10736.8|10732.8|10710.9|10706.9|360
1651748700000|2022-05-05 11:05:00|10714.3|10710.3|10729.3|10725.3|10733.8|10729.8|10712.3|10708.3|615
1651749000000|2022-05-05 11:10:00|10727.2|10724.4|10732.3|10728.3|10740.7|10736.7|10724.2|10720.3|489
1651749300000|2022-05-05 11:15:00|10732.1|10728.1|10755.2|10751.2|10760.7|10756.7|10730.3|10726.3|546
1651749600000|2022-05-05 11:20:00|10755.7|10751.7|10768.9|10764.9|10778.2|10775.4|10753.6|10749.7|962
1651749900000|2022-05-05 11:25:00|10769.1|10765.1|10758.1|10754.1|10775.3|10771.7|10750.1|10746.1|640
1651750200000|2022-05-05 11:30:00|10757.1|10753.1|10747.9|10745.1|10759.1|10755.1|10742.7|10739.1|415
1651750500000|2022-05-05 11:35:00|10748.7|10744.7|10769.2|10766.4|10771.3|10767.4|10742.9|10739|602
1651750800000|2022-05-05 11:40:00|10770.1|10766.1|10784.3|10780.3|10787.3|10783.9|10767.2|10763.3|745
1651751100000|2022-05-05 11:45:00|10784.2|10781.4|10785.3|10781.3|10799.2|10796.4|10775.3|10771.9|996
1651751400000|2022-05-05 11:50:00|10786.3|10782.3|10806.2|10803.4|10808.7|10804.8|10783.2|10779.3|955
1651751700000|2022-05-05 11:55:00|10804.5|10801.7|10847.7|10843.7|10852.5|10848.6|10797.5|10793.7|3765
1651752000000|2022-05-05 12:00:00|10848|10844|10859.9|10855.9|10861.9|10858.8|10833.4|10829.5|1491
1651752300000|2022-05-05 12:05:00|10860.2|10856.2|10843|10839|10874.7|10871.3|10838|10834|1777
1651752600000|2022-05-05 12:10:00|10842.8|10838.8|10840.3|10836.3|10862.7|10859.6|10832.3|10828.3|1200
1651752900000|2022-05-05 12:15:00|10840.6|10836.6|10819.4|10815.4|10840.8|10837.7|10812.5|10809.1|1818
1651753200000|2022-05-05 12:20:00|10819.6|10815.6|10844.5|10840.5|10844.7|10840.7|10819.3|10815.4|688
1651753500000|2022-05-05 12:25:00|10844.1|10841.3|10828.8|10824.8|10851.9|10847.9|10826.7|10823.5|942
1651753800000|2022-05-05 12:30:00|10828.5|10824.5|10838.3|10834.3|10841.1|10837.5|10820.5|10816.9|903
1651754100000|2022-05-05 12:35:00|10838.8|10834.8|10839.3|10835.3|10844.8|10840.8|10828|10824.1|441
1651754400000|2022-05-05 12:40:00|10840.1|10836.1|10840.8|10836.8|10851.5|10847.6|10830.2|10827.4|890
1651754700000|2022-05-05 12:45:00|10839.8|10835.8|10837.3|10833.3|10847.7|10844.8|10825.4|10821.8|900
1651755000000|2022-05-05 12:50:00|10837.7|10833.7|10839.6|10836.8|10842.5|10838.5|10826|10822.6|767
1651755300000|2022-05-05 12:55:00|10840.7|10836.7|10847.9|10843.9|10866.2|10862.5|10838.7|10834.7|1657
1651755600000|2022-05-05 13:00:00|10848.2|10844.2|10887.6|10883.6|10897.1|10893.7|10816|10812.6|5588
1651755900000|2022-05-05 13:05:00|10888.6|10884.6|10964|10960|10970.4|10967.5|10883.5|10880.6|6928
1651756200000|2022-05-05 13:10:00|10964.2|10960.2|11040.4|11036.4|11050.1|11046.1|10958.1|10955.3|8251
1651756500000|2022-05-05 13:15:00|11039.6|11036.8|10990.2|10986.2|11042.9|11039|10980.7|10977.3|4750
1651756800000|2022-05-05 13:20:00|10988.9|10984.9|10983.9|10979.9|11000.2|10996.3|10947.8|10943.9|3191
1651757100000|2022-05-05 13:25:00|10982.9|10978.9|10984.6|10980.6|11006.1|11002.7|10972.7|10968.8|2973
1651757400000|2022-05-05 13:30:00|10985.3|10981.3|10957.3|10954.5|10990.3|10986.4|10954.3|10951.1|2891
1651757700000|2022-05-05 13:35:00|10958.1|10954.1|10961.4|10958.6|10977.1|10973.9|10938.3|10935.1|2956
1651758000000|2022-05-05 13:40:00|10961.7|10958.9|10986.2|10982.2|11002.2|10998.2|10949.1|10945.1|2254
1651758300000|2022-05-05 13:45:00|10985.8|10981.8|10962.9|10958.9|10985.8|10982.3|10952.7|10949|1551
1651758600000|2022-05-05 13:50:00|10963.2|10959.2|10973|10970.2|10995.9|10992.7|10950.4|10947.2|2003
1651758900000|2022-05-05 13:55:00|10973.4|10969.4|10970.1|10967.3|10998.5|10995.6|10965.2|10961.2|2154
1651759200000|2022-05-05 14:00:00|10970.9|10966.9|10993.5|10989.5|11013.5|11009.9|10970.8|10966.9|2444
1651759500000|2022-05-05 14:05:00|10992.5|10988.5|10937.6|10933.6|10996.5|10993.6|10933.5|10929.6|2338
1651759800000|2022-05-05 14:10:00|10934.9|10930.9|10830.2|10826.2|10939.9|10936.7|10824.6|10820.6|6277
1651760100000|2022-05-05 14:15:00|10829.8|10827|10871.3|10867.3|10872.8|10870|10820.1|10816.9|4146
1651760400000|2022-05-05 14:20:00|10870.9|10868.1|10836.2|10833.4|10881|10877.1|10820.8|10816.9|3000
1651760700000|2022-05-05 14:25:00|10837|10833|10855.7|10851.7|10861.7|10857.8|10819.6|10816.2|2340
1651761000000|2022-05-05 14:30:00|10854.8|10850.8|10844.3|10841.5|10856.7|10853.5|10828.8|10825|1719
1651761300000|2022-05-05 14:35:00|10843.5|10840.7|10857.1|10853.1|10870.1|10866.2|10838.3|10835|1503
1651761600000|2022-05-05 14:40:00|10856.1|10852.1|10775.7|10772.9|10856.1|10852.1|10746.9|10743.2|4993
1651761900000|2022-05-05 14:45:00|10775.8|10771.8|10724.9|10720.9|10800.7|10797.8|10712.9|10709|4731
1651762200000|2022-05-05 14:50:00|10725.8|10721.8|10779.5|10775.5|10780.5|10776.5|10707.8|10703.9|4030
1651762500000|2022-05-05 14:55:00|10779|10775|10766.3|10762.3|10798.4|10794.4|10760.2|10757.3|2511
1651762800000|2022-05-05 15:00:00|10765.3|10761.3|10765.7|10761.7|10777.7|10773.9|10738.5|10734.8|2057
1651763100000|2022-05-05 15:05:00|10763.6|10760.8|10767.7|10763.7|10770.7|10767.8|10736.7|10733.1|1920
1651763400000|2022-05-05 15:10:00|10768|10764|10731.8|10727.8|10768|10764.1|10710.6|10706.6|2594
1651763700000|2022-05-05 15:15:00|10730.3|10726.3|10733.6|10730.8|10757|10753|10713.4|10710|2417
1651764000000|2022-05-05 15:20:00|10732.7|10728.7|10731.6|10727.6|10744.9|10741.8|10713.1|10709.2|2177
1651764300000|2022-05-05 15:25:00|10730.8|10728|10761.3|10757.3|10780.1|10776.2|10719.5|10715.6|2492
1651764600000|2022-05-05 15:30:00|10760.5|10757.7|10787.3|10783.3|10796|10793.2|10745.8|10742.6|2621
1651764900000|2022-05-05 15:35:00|10786.9|10784.1|10759|10755|10797.2|10793.2|10756.7|10752.8|1226
1651765200000|2022-05-05 15:40:00|10760|10756|10739.4|10736.6|10765.7|10762.1|10730.6|10726.6|1219
1651765500000|2022-05-05 15:45:00|10740.2|10736.2|10572.1|10568.1|10742.5|10738.5|10563.7|10559.7|7057
1651765800000|2022-05-05 15:50:00|10571.7|10567.7|10606|10602|10628.3|10625.5|10565.6|10562.1|4526
1651766100000|2022-05-05 15:55:00|10606.3|10602.3|10607.7|10603.7|10630.8|10627.7|10601.9|10598|1882
1651766400000|2022-05-05 16:00:00|10606.6|10603.8|10611.4|10607.4|10620.8|10617.5|10581.8|10578.2|2259
1651766700000|2022-05-05 16:05:00|10610.9|10606.9|10616.4|10612.4|10622.4|10618.7|10595.6|10592.2|1348
1651767000000|2022-05-05 16:10:00|10615.4|10611.4|10651.5|10647.5|10660.1|10656.6|10597.6|10593.6|2155
1651767300000|2022-05-05 16:15:00|10651.8|10647.8|10634.6|10630.6|10653.8|10650.2|10628.2|10625.4|1200
1651767600000|2022-05-05 16:20:00|10634.2|10630.2|10626.6|10622.6|10635.6|10632|10605.8|10602.6|1263
1651767900000|2022-05-05 16:25:00|10627|10623|10634.7|10630.7|10638.5|10635.1|10608.5|10605|1183
1651768200000|2022-05-05 16:30:00|10632.9|10630.1|10639.7|10635.7|10660.2|10656.3|10626.2|10622.3|1281
1651768500000|2022-05-05 16:35:00|10641|10637|10611.7|10607.7|10644|10640.8|10602.6|10599.4|998
1651768800000|2022-05-05 16:40:00|10610.6|10607.8|10609.4|10605.4|10616.9|10613.5|10599.4|10596|819
1651769100000|2022-05-05 16:45:00|10609.7|10605.7|10605.5|10601.5|10610.4|10606.4|10587.9|10584|1379
1651769400000|2022-05-05 16:50:00|10605.1|10602.3|10637|10633|10643.8|10639.8|10591.2|10587.3|1661
1651769700000|2022-05-05 16:55:00|10636.8|10632.8|10657.7|10653.7|10658|10654.8|10636|10632|1082
1651770000000|2022-05-05 17:00:00|10658.5|10654.5|10679.2|10675.2|10682.4|10678.7|10635.6|10632.5|1943
1651770300000|2022-05-05 17:05:00|10678.3|10675.5|10703.7|10699.7|10711|10707.8|10675.6|10671.7|1777
1651770600000|2022-05-05 17:10:00|10703.3|10700.5|10668.2|10664.2|10720.7|10717.8|10666.1|10663|1503
1651770900000|2022-05-05 17:15:00|10669.6|10665.6|10674.8|10670.8|10689.2|10685.3|10668.1|10664.7|1044
1651771200000|2022-05-05 17:20:00|10674.4|10671.6|10715.1|10712.3|10722.7|10719.3|10670.7|10666.8|1208
1651771500000|2022-05-05 17:25:00|10715.5|10711.5|10697.8|10693.8|10723.2|10719.3|10679|10675|1138
1651771800000|2022-05-05 17:30:00|10697.4|10694.6|10677.1|10673.1|10698.8|10695.4|10665.5|10662.1|1142
1651772100000|2022-05-05 17:35:00|10677.3|10673.3|10703.7|10699.7|10720.7|10717.8|10673.5|10669.6|1014
1651772400000|2022-05-05 17:40:00|10704.6|10700.6|10727.1|10723.1|10730.1|10727.2|10701.6|10697.7|961
1651772700000|2022-05-05 17:45:00|10726.7|10722.7|10708.6|10705.8|10735.7|10731.8|10702.9|10700|1143
1651773000000|2022-05-05 17:50:00|10710.7|10706.7|10701.2|10697.2|10710.7|10706.7|10692|10688.5|1029
1651773300000|2022-05-05 17:55:00|10700.8|10698|10725.2|10721.2|10733.7|10730.3|10698.4|10695.5|1080
1651773600000|2022-05-05 18:00:00|10725.6|10721.6|10722.5|10718.5|10734.5|10731.3|10708.7|10705.8|1512
1651773900000|2022-05-05 18:05:00|10722.1|10719.3|10734.7|10731.9|10758.5|10755.6|10722.1|10719.3|2948
1651774200000|2022-05-05 18:10:00|10735|10732.2|10772.5|10768.5|10776.8|10773.1|10732|10729.1|2270
1651774500000|2022-05-05 18:15:00|10772.4|10769.6|10751.1|10747.1|10777.8|10774.4|10746|10742.9|2618
1651774800000|2022-05-05 18:20:00|10752.4|10748.4|10735.8|10731.8|10757.9|10754.2|10723.7|10719.8|2701
1651775100000|2022-05-05 18:25:00|10736.1|10732.1|10736.4|10733.6|10760.1|10756.2|10732.8|10729.4|7272
1651775400000|2022-05-05 18:30:00|10736.8|10732.8|10739.4|10735.4|10759.5|10755.6|10729|10726.1|2221
1651775700000|2022-05-05 18:35:00|10738|10735.2|10737.3|10733.3|10742.1|10739.2|10728.4|10724.9|874
1651776000000|2022-05-05 18:40:00|10736.5|10733.7|10748.7|10745.9|10751.8|10748.2|10734|10730.8|649
1651776300000|2022-05-05 18:45:00|10748.9|10746.1|10750.5|10746.5|10756.5|10752.9|10739.3|10735.9|560
1651776600000|2022-05-05 18:50:00|10750.4|10747.6|10749.7|10745.7|10754.9|10752|10743.4|10739.5|401
1651776900000|2022-05-05 18:55:00|10749.3|10745.3|10744.7|10740.7|10749.9|10747.1|10737.9|10734.5|273
1651777200000|2022-05-05 19:00:00|10744.4|10740.4|10749.1|10745.1|10766.8|10763.4|10743.3|10740.2|700
1651777500000|2022-05-05 19:05:00|10748.9|10744.9|10755.8|10751.8|10761.9|10758.4|10748.8|10744.9|669
1651777800000|2022-05-05 19:10:00|10754.8|10750.8|10749.3|10746.5|10762.7|10758.8|10748.1|10744.7|760
1651778100000|2022-05-05 19:15:00|10749.6|10746.8|10758.7|10754.7|10768.6|10765.8|10748.3|10744.7|393
1651778400000|2022-05-05 19:20:00|10757.6|10754.8|10752.2|10748.2|10759|10755.8|10746.1|10742.9|373
1651778700000|2022-05-05 19:25:00|10751.9|10747.9|10730.2|10726.2|10760.8|10757.2|10726.1|10722.8|466
1651779000000|2022-05-05 19:30:00|10729.2|10725.2|10725.7|10722.9|10736|10732.6|10720.4|10716.8|559
1651779300000|2022-05-05 19:35:00|10726.1|10723.3|10728.7|10724.7|10732|10728.8|10717.4|10713.7|249
1651779600000|2022-05-05 19:40:00|10728.4|10725.6|10737.4|10733.4|10738.4|10734.5|10722.2|10719|341
1651779900000|2022-05-05 19:45:00|10736.6|10733.8|10735.3|10731.3|10745.7|10741.7|10734|10730.3|184
1651780200000|2022-05-05 19:50:00|10734.9|10732.1|10743.2|10739.2|10747.3|10744.1|10734.9|10731.8|403
1651780500000|2022-05-05 19:55:00|10743.5|10739.5|10739.1|10736.3|10748.4|10745.1|10736.7|10733.5|295
1651780800000|2022-05-05 20:00:00|10739.5|10735.5|10741.5|10738.7|10750.4|10747.2|10736.1|10732.9|264
1651781100000|2022-05-05 20:05:00|10742.4|10738.4|10752.1|10748.1|10753.1|10749.2|10741.5|10737.6|220
1651781400000|2022-05-05 20:10:00|10753.1|10749.1|10753.9|10751.1|10757.3|10754.1|10752|10748.1|151
1651781700000|2022-05-05 20:15:00|10753.2|10750.4|10754.9|10752.1|10756|10753.1|10749.8|10745.9|136
1651782000000|2022-05-05 20:20:00|10755.7|10751.7|10752|10748|10756.7|10753.8|10746.2|10742.2|88
1651782300000|2022-05-05 20:25:00|10751|10747|10750.4|10746.4|10753.4|10750.2|10747.9|10744|162
1651782600000|2022-05-05 20:30:00|10751|10747|10761.8|10757.8|10762.9|10759.2|10750.4|10746.4|215
1651782900000|2022-05-05 20:35:00|10761.7|10758.9|10760.8|10756.8|10763.1|10759.9|10755.8|10751.8|81
1651783200000|2022-05-05 20:40:00|10760.2|10756.2|10757.8|10753.8|10762.8|10759.9|10755.7|10751.8|420
1651783500000|2022-05-05 20:45:00|10758.1|10754.1|10760|10757.2|10761.1|10757.7|10753.4|10749.8|109
1651783800000|2022-05-05 20:50:00|10759.7|10756.9|10770.8|10766.8|10773|10769.9|10758.8|10754.8|164
1651784100000|2022-05-05 20:55:00|10770.3|10766.3|10775.6|10771.6|10779.5|10775.6|10768.4|10765.3|180
1651788000000|2022-05-05 22:00:00|10766|10762|10782.4|10778.4|10786.2|10782.2|10763|10756.9|184
1651788300000|2022-05-05 22:05:00|10782.9|10778.9|10782.9|10778.9|10796.4|10792.4|10777.9|10773.9|120
1651788600000|2022-05-05 22:10:00|10783.1|10779.1|10779.7|10775.7|10790.1|10785.9|10779.3|10775.3|78
1651788900000|2022-05-05 22:15:00|10779|10775|10787|10783|10794|10790|10777.6|10773.6|61
1651789200000|2022-05-05 22:20:00|10787.2|10783.2|10779|10775|10787.5|10783.5|10771.5|10767.5|35
1651789500000|2022-05-05 22:25:00|10778.9|10776.1|10778.5|10774.5|10781|10777|10776.6|10773.7|8
1651789800000|2022-05-05 22:30:00|10778.3|10774.3|10788.7|10784.7|10790.2|10784.7|10775.9|10772.7|44
1651790100000|2022-05-05 22:35:00|10789|10786.2|10820|10816|10821.5|10816|10789|10786.2|173
1651790400000|2022-05-05 22:40:00|10820.2|10816.2|10810|10806|10822.2|10816.7|10806.2|10802.2|79
1651790700000|2022-05-05 22:45:00|10810.3|10806.3|10810.9|10806.9|10820.5|10816.5|10810.3|10806.3|41
1651791000000|2022-05-05 22:50:00|10810.7|10806.7|10805.4|10801.4|10810.7|10806.7|10802.8|10799.9|23
1651791300000|2022-05-05 22:55:00|10805.8|10803|10803.9|10799.9|10805.8|10803|10796.1|10793.1|48
1651791600000|2022-05-05 23:00:00|10805.3|10801.3|10804.4|10800.4|10812.4|10806.6|10803.9|10798.4|49
1651791900000|2022-05-05 23:05:00|10803.6|10799.6|10799.2|10795.2|10803.6|10799.6|10797|10792.4|18
1651792200000|2022-05-05 23:10:00|10801|10797|10798.2|10794.2|10801.5|10797.5|10798.2|10792.5|18
1651792500000|2022-05-05 23:15:00|10798|10794|10792.9|10788.9|10798|10794|10787.7|10783.5|65
1651792800000|2022-05-05 23:20:00|10792.4|10788.4|10788.1|10784.1|10794.6|10788.4|10788.1|10784.1|12
1651793100000|2022-05-05 23:25:00|10788.9|10784.9|10786.1|10782.1|10790.6|10786.6|10784.6|10780.6|34
1651793400000|2022-05-05 23:30:00|10785.9|10781.9|10785.8|10781.8|10790.6|10785.8|10784.6|10780.6|24
1651793700000|2022-05-05 23:35:00|10784.8|10782|10790.3|10786.3|10791.3|10787.3|10783.9|10780.1|23
1651794000000|2022-05-05 23:40:00|10790|10786|10790.1|10786.1|10797.3|10793.8|10788.6|10782.8|48
1651794300000|2022-05-05 23:45:00|10790.3|10786.3|10788.1|10784.1|10793.8|10790.4|10786.2|10782.6|34
1651794600000|2022-05-05 23:50:00|10787.8|10783.8|10791.3|10787.3|10791.3|10787.3|10787.1|10783.1|18
1651794900000|2022-05-05 23:55:00|10791|10787|10785.2|10781.2|10792.9|10787.5|10777.5|10773.5|90
1651795200000|2022-05-06 00:00:00|10787|10779|10747.2|10743.2|10795.7|10791.7|10745.4|10742|469
1651795500000|2022-05-06 00:05:00|10746.7|10742.7|10700.8|10696.8|10746.7|10742.7|10699|10695.8|541
1651795800000|2022-05-06 00:10:00|10700.6|10696.6|10698.2|10694.2|10717.2|10713.3|10695.2|10691.2|245
1651796100000|2022-05-06 00:15:00|10697.9|10693.9|10713.7|10709.7|10719.2|10715.4|10692|10688|280
1651796400000|2022-05-06 00:20:00|10712.9|10710.1|10719.2|10715.2|10720.2|10716.2|10710.6|10707|107
1651796700000|2022-05-06 00:25:00|10718.2|10714.2|10709.7|10705.7|10718.7|10714.7|10708.7|10704.7|75
1651797000000|2022-05-06 00:30:00|10709.4|10705.4|10703.2|10699.2|10710.7|10707.8|10689.6|10686.6|210
1651797300000|2022-05-06 00:35:00|10703.5|10699.5|10719.6|10715.6|10724.1|10720.1|10703.2|10699.2|207
1651797600000|2022-05-06 00:40:00|10719.4|10716.6|10726|10722|10727.5|10723.5|10718.1|10714.1|121
1651797900000|2022-05-06 00:45:00|10724.5|10720.5|10711.6|10707.6|10726.5|10723.3|10708.1|10704.1|151
1651798200000|2022-05-06 00:50:00|10711.3|10707.3|10720|10716|10726.5|10722.5|10711.1|10707.1|88
1651798500000|2022-05-06 00:55:00|10719.6|10715.6|10713.5|10709.5|10721.3|10718.1|10711.1|10707.5|85
1651798800000|2022-05-06 01:00:00|10713.7|10709.7|10695.7|10691.7|10717.5|10713.5|10686.9|10683|813
1651799100000|2022-05-06 01:05:00|10696|10692|10659.5|10655.5|10700|10696.1|10650.5|10647.1|816
1651799400000|2022-05-06 01:10:00|10659|10655|10647.4|10643.4|10676.1|10672.4|10639.6|10635.6|634
1651799700000|2022-05-06 01:15:00|10647.1|10643.1|10704|10700|10706.7|10702.7|10646.9|10642.9|458
1651800000000|2022-05-06 01:20:00|10704.8|10700.8|10705.9|10701.9|10718|10714.1|10699.8|10695.9|480
1651800300000|2022-05-06 01:25:00|10705.3|10701.3|10731.3|10727.3|10741.3|10737.4|10699.1|10695.9|572
1651800600000|2022-05-06 01:30:00|10731.8|10727.8|10716.3|10712.3|10733.3|10729.7|10711.3|10707.3|301
1651800900000|2022-05-06 01:35:00|10713.9|10709.9|10711.3|10707.3|10727.8|10723.8|10695.9|10691.9|468
1651801200000|2022-05-06 01:40:00|10712|10708|10725.3|10721.3|10732.3|10728.3|10704.2|10701.3|295
1651801500000|2022-05-06 01:45:00|10724.7|10720.7|10731.8|10727.8|10732.6|10728.9|10706.9|10702.9|279
1651801800000|2022-05-06 01:50:00|10731.5|10728.7|10759.3|10755.3|10764.3|10760.4|10719.3|10715.3|593
1651802100000|2022-05-06 01:55:00|10758.2|10755.4|10774.2|10770.2|10778|10774|10753.8|10749.8|350
1651802400000|2022-05-06 02:00:00|10776.2|10772.2|10770.8|10766.8|10776.2|10772.2|10755.4|10751.8|289
1651802700000|2022-05-06 02:05:00|10769.8|10765.8|10789.6|10785.6|10800.2|10796.2|10766.7|10763.8|429
1651803000000|2022-05-06 02:10:00|10790.2|10786.2|10793.4|10789.4|10802.2|10799.4|10779.8|10775.8|296
1651803300000|2022-05-06 02:15:00|10793.2|10789.2|10780.6|10777.8|10793.4|10789.4|10774.2|10771.2|161
1651803600000|2022-05-06 02:20:00|10781.5|10777.5|10782.2|10778.2|10788.2|10784.3|10778.2|10774.2|130
1651803900000|2022-05-06 02:25:00|10781.7|10777.7|10778.6|10775.8|10785.9|10782.2|10776.6|10772.9|168
1651804200000|2022-05-06 02:30:00|10779|10775|10794.7|10790.7|10804.6|10801.2|10777.6|10774.7|318
1651804500000|2022-05-06 02:35:00|10795.3|10791.3|10786.9|10782.9|10798.7|10795.1|10782|10778|191
1651804800000|2022-05-06 02:40:00|10786.7|10782.7|10783.2|10779.2|10789.7|10785.7|10778.3|10774.7|193
1651805100000|2022-05-06 02:45:00|10782.7|10778.7|10798.9|10794.9|10799.5|10796.2|10769.6|10765.6|236
1651805400000|2022-05-06 02:50:00|10798.6|10794.6|10796.1|10792.1|10803.1|10799.7|10792.6|10788.6|141
1651805700000|2022-05-06 02:55:00|10796.6|10792.6|10808|10804|10818|10814.4|10794.9|10790.9|287
1651806000000|2022-05-06 03:00:00|10807.9|10805.1|10824|10820|10834.4|10831.5|10805.5|10801.5|375
1651806300000|2022-05-06 03:05:00|10822.5|10818.5|10805.5|10801.5|10822.5|10818.8|10802.9|10799|187
1651806600000|2022-05-06 03:10:00|10805.3|10801.3|10806|10802|10809.2|10805.8|10789.2|10785.6|393
1651806900000|2022-05-06 03:15:00|10805.8|10801.8|10815.9|10813.1|10821.7|10818.8|10805|10801|205
1651807200000|2022-05-06 03:20:00|10817|10813|10805.9|10801.9|10819.9|10815.9|10802.1|10798.7|132
1651807500000|2022-05-06 03:25:00|10805.7|10801.7|10801.9|10797.9|10814.9|10810.9|10801.1|10797.2|146
1651807800000|2022-05-06 03:30:00|10802.9|10798.9|10799.9|10795.9|10802.9|10798.9|10787.8|10784.6|184
1651808100000|2022-05-06 03:35:00|10800.4|10796.4|10797.9|10793.9|10802.9|10800|10794.5|10790.9|47
1651808400000|2022-05-06 03:40:00|10797.5|10794.7|10811.1|10807.1|10813.9|10810|10797.5|10794.6|117
1651808700000|2022-05-06 03:45:00|10810.9|10806.9|10807.5|10804.7|10813.1|10809.1|10802.8|10799.6|69
1651809000000|2022-05-06 03:50:00|10807.7|10804.9|10804.7|10801.9|10815.3|10811.6|10804.7|10801.8|113
1651809300000|2022-05-06 03:55:00|10805.1|10801.1|10803.7|10800.9|10814.4|10810.4|10802.7|10799.1|104
1651809600000|2022-05-06 04:00:00|10804.1|10800.1|10803.8|10799.8|10808.8|10805.9|10790.7|10787.8|173
1651809900000|2022-05-06 04:05:00|10803.5|10799.5|10809|10805|10818.7|10814.7|10801.5|10797.5|204
1651810200000|2022-05-06 04:10:00|10809.2|10805.2|10807.3|10803.3|10816.6|10811.8|10803.4|10799.5|131
1651810500000|2022-05-06 04:15:00|10807|10803|10806.4|10802.4|10815.7|10811.7|10802|10798|181
1651810800000|2022-05-06 04:20:00|10806.9|10802.9|10796.9|10794.1|10809.2|10806.3|10794.6|10791.2|110
1651811100000|2022-05-06 04:25:00|10796.6|10793.8|10794.7|10790.7|10798.7|10795.5|10793.7|10789.7|67
1651811400000|2022-05-06 04:30:00|10794.2|10790.2|10793.3|10790.5|10802.7|10798.8|10788.7|10784.7|150
1651811700000|2022-05-06 04:35:00|10794.4|10790.4|10786.2|10782.2|10795.4|10791.5|10773.6|10770.7|299
1651812000000|2022-05-06 04:40:00|10786.1|10782.1|10782|10779.2|10787.7|10784.5|10781.8|10778.4|102
1651812300000|2022-05-06 04:45:00|10781.1|10777.1|10782|10779.2|10788.1|10784.1|10776|10772.3|130
1651812600000|2022-05-06 04:50:00|10782.2|10779.4|10777|10773|10783.1|10779.4|10773.8|10769.8|111
1651812900000|2022-05-06 04:55:00|10776.6|10773.8|10775|10771|10779|10775.4|10768.9|10765.3|110
1651813200000|2022-05-06 05:00:00|10774.6|10771.8|10772|10768|10777.5|10773.5|10764.9|10762|107
1651813500000|2022-05-06 05:05:00|10773.5|10769.5|10772.6|10768.6|10789|10785|10769|10765|171
1651813800000|2022-05-06 05:10:00|10770.7|10767.9|10774.1|10770.1|10779.8|10776.7|10769.1|10765.1|102
1651814100000|2022-05-06 05:15:00|10774.5|10770.5|10765.5|10761.5|10777.1|10773.5|10757.1|10753.1|137
1651814400000|2022-05-06 05:20:00|10766.5|10762.5|10760.1|10756.1|10774.1|10770.1|10760.1|10756.1|94
1651814700000|2022-05-06 05:25:00|10759|10756.2|10766.5|10762.5|10772.5|10768.6|10758.3|10755.1|128
1651815000000|2022-05-06 05:30:00|10766.8|10762.8|10792.8|10788.8|10793.8|10789.8|10752.3|10748.3|415
1651815300000|2022-05-06 05:35:00|10792.3|10788.3|10795.7|10791.7|10802|10798.6|10788.4|10784.5|349
1651815600000|2022-05-06 05:40:00|10796.2|10792.2|10793.5|10789.5|10798.1|10795.3|10779.1|10775.4|283
1651815900000|2022-05-06 05:45:00|10792.8|10788.8|10777|10773|10795|10791.1|10773.6|10770|244
1651816200000|2022-05-06 05:50:00|10777.2|10773.2|10782|10778|10788|10784|10772|10768|172
1651816500000|2022-05-06 05:55:00|10781.5|10777.5|10773.5|10769.5|10790.7|10786.7|10772.6|10768.6|99
1651816800000|2022-05-06 06:00:00|10772.2|10768.2|10792.4|10788.4|10793.4|10789.5|10769.5|10765.5|241
1651817100000|2022-05-06 06:05:00|10792.6|10788.6|10810.1|10806.1|10815.3|10811.3|10788.6|10784.6|347
1651817400000|2022-05-06 06:10:00|10810.6|10806.6|10817.9|10813.9|10825.5|10821.5|10801.5|10798.1|344
1651817700000|2022-05-06 06:15:00|10817.3|10813.3|10806.9|10802.9|10822.3|10818.3|10805.4|10801.4|257
1651818000000|2022-05-06 06:20:00|10807.4|10803.4|10807.8|10803.8|10819|10815.1|10803.3|10799.3|208
1651818300000|2022-05-06 06:25:00|10807.3|10803.3|10801.8|10797.8|10808.3|10804.3|10793.6|10789.6|195
1651818600000|2022-05-06 06:30:00|10802.5|10798.5|10830.3|10826.3|10830.3|10826.3|10798.5|10794.8|389
1651818900000|2022-05-06 06:35:00|10830|10826|10825.8|10821.8|10838.5|10834.5|10822.4|10818.8|323
1651819200000|2022-05-06 06:40:00|10824.7|10821.9|10855.7|10851.7|10857.5|10853.5|10819.7|10816.1|464
1651819500000|2022-05-06 06:45:00|10856.4|10852.4|10843.2|10839.2|10868.9|10864.9|10842.2|10838.2|616
1651819800000|2022-05-06 06:50:00|10841.5|10837.5|10822.2|10818.2|10841.5|10837.5|10819.7|10815.7|489
1651820100000|2022-05-06 06:55:00|10822.5|10818.5|10813.2|10809.2|10831.3|10827.9|10804.7|10800.7|393
1651820400000|2022-05-06 07:00:00|10812.9|10808.9|10820|10817.2|10826.1|10822.1|10803.2|10799.2|412
1651820700000|2022-05-06 07:05:00|10820.9|10816.9|10822.1|10818.1|10842.1|10838.2|10818.6|10815.4|343
1651821000000|2022-05-06 07:10:00|10821.9|10817.9|10797.2|10793.2|10822.4|10819.2|10791.5|10787.5|499
1651821300000|2022-05-06 07:15:00|10797.4|10793.4|10816.1|10812.1|10823.1|10819.2|10797.2|10793.2|338
1651821600000|2022-05-06 07:20:00|10817.1|10813.1|10820.1|10816.1|10839.5|10835.5|10813.1|10809.1|429
1651821900000|2022-05-06 07:25:00|10818.5|10814.5|10795.1|10791.1|10821.9|10817.9|10792|10788.8|354
1651822200000|2022-05-06 07:30:00|10795.3|10791.3|10768.2|10764.2|10802.1|10798.1|10765.4|10762.5|682
1651822500000|2022-05-06 07:35:00|10767.1|10764.3|10736.3|10732.3|10776.2|10772.2|10731.2|10727.3|747
1651822800000|2022-05-06 07:40:00|10736.5|10732.5|10761.2|10757.2|10765|10761.3|10736.5|10732.5|522
1651823100000|2022-05-06 07:45:00|10760.9|10756.9|10752.7|10748.7|10773.1|10769.2|10751.7|10747.7|255
1651823400000|2022-05-06 07:50:00|10751.6|10748.8|10767.8|10763.8|10771.1|10767.1|10742.7|10738.7|350
1651823700000|2022-05-06 07:55:00|10768.1|10764.1|10766.1|10762.1|10768.9|10764.9|10751.3|10747.7|437
1651824000000|2022-05-06 08:00:00|10770.8|10762.8|10774.1|10770.1|10796.1|10792.2|10769|10762.8|956
1651824300000|2022-05-06 08:05:00|10773.4|10769.4|10760.1|10756.1|10785.4|10781.4|10747.7|10743.7|602
1651824600000|2022-05-06 08:10:00|10760.6|10756.6|10766.8|10762.8|10782.4|10778.9|10757.1|10753.1|438
1651824900000|2022-05-06 08:15:00|10767|10763|10792.9|10788.9|10794|10790.1|10759.5|10756.1|435
1651825200000|2022-05-06 08:20:00|10792|10788|10809.4|10805.4|10810.4|10806.5|10779.6|10775.6|539
1651825500000|2022-05-06 08:25:00|10809.6|10805.6|10823.6|10819.6|10835.8|10832.2|10806.3|10802.6|1042
1651825800000|2022-05-06 08:30:00|10823.3|10819.3|10877.8|10873.8|10878.8|10875.3|10814.1|10810.1|1760
1651826100000|2022-05-06 08:35:00|10878|10874|10908.2|10904.2|10915.5|10912|10876.7|10872.8|1477
1651826400000|2022-05-06 08:40:00|10908.1|10905.3|10905.2|10901.2|10914.2|10910.6|10896.2|10892.2|657
1651826700000|2022-05-06 08:45:00|10906.2|10902.2|10904.8|10900.8|10920.7|10916.7|10897.7|10894.5|684
1651827000000|2022-05-06 08:50:00|10905.1|10901.1|10908.9|10906.1|10934.5|10931.6|10899.6|10895.6|720
1651827300000|2022-05-06 08:55:00|10909.3|10905.3|10906.9|10902.9|10921.3|10917.7|10899.8|10896.9|546
1651827600000|2022-05-06 09:00:00|10907.3|10903.3|10901.9|10897.9|10926|10922|10895.8|10891.9|670
1651827900000|2022-05-06 09:05:00|10901.7|10897.7|10908.3|10904.3|10926.8|10923.2|10900.8|10896.9|417
1651828200000|2022-05-06 09:10:00|10909.6|10905.6|10914.3|10910.3|10932.1|10928.1|10905.9|10902.8|411
1651828500000|2022-05-06 09:15:00|10913.9|10911.1|10939.7|10935.7|10954.3|10950.3|10905.3|10901.3|926
1651828800000|2022-05-06 09:20:00|10939.3|10936.5|10932.6|10928.6|10942.9|10940|10923.6|10919.6|425
1651829100000|2022-05-06 09:25:00|10933.5|10930.7|10966.1|10962.1|10970.5|10967.1|10920.1|10916.2|886
1651829400000|2022-05-06 09:30:00|10965.6|10961.6|10933.3|10929.3|10966.3|10962.7|10927.5|10923.9|569
1651829700000|2022-05-06 09:35:00|10933.6|10929.6|10949.6|10945.6|10956.1|10952.1|10932.5|10929.3|375
1651830000000|2022-05-06 09:40:00|10950.1|10946.1|10959.3|10955.3|10967.6|10963.8|10942.8|10939.3|472
1651830300000|2022-05-06 09:45:00|10958.3|10954.3|10964.5|10960.5|10973|10969.8|10949.5|10945.6|557
1651830600000|2022-05-06 09:50:00|10965.3|10961.3|10974.8|10972|10979.4|10975.4|10962.4|10959.2|642
1651830900000|2022-05-06 09:55:00|10975.6|10972.8|10987.9|10983.9|10989.9|10985.9|10960.4|10957.5|710
1651831200000|2022-05-06 10:00:00|10987.8|10985|10983.8|10979.8|10994.3|10990.3|10974.8|10971.6|656
1651831500000|2022-05-06 10:05:00|10983.6|10979.6|10988.2|10985.4|10993|10989.7|10980|10976|396
1651831800000|2022-05-06 10:10:00|10989.3|10985.3|10975.6|10971.6|10992.3|10988.4|10970.5|10966.9|424
1651832100000|2022-05-06 10:15:00|10975.4|10971.4|10984.9|10980.9|10986.9|10983.3|10972.9|10968.9|347
1651832400000|2022-05-06 10:20:00|10984.6|10980.6|10992.4|10988.4|10993.7|10989.8|10978.3|10974.9|640
1651832700000|2022-05-06 10:25:00|10992.3|10989.5|10983|10979|10992.7|10989.5|10977.3|10973.7|468
1651833000000|2022-05-06 10:30:00|10982.2|10979.4|10962.1|10958.1|10986.3|10982.4|10961|10957.4|835
1651833300000|2022-05-06 10:35:00|10964.1|10960.1|10971.1|10967.1|10978.5|10974.6|10962|10958.4|538
1651833600000|2022-05-06 10:40:00|10970|10967.2|10977.1|10973.1|10978.1|10974.5|10965.8|10961.8|327
1651833900000|2022-05-06 10:45:00|10977|10974.2|10980.2|10976.2|10981.5|10977.5|10969.4|10965.4|273
1651834200000|2022-05-06 10:50:00|10979.4|10976.6|10976.6|10972.6|10983.5|10980.1|10951.6|10947.7|835
1651834500000|2022-05-06 10:55:00|10976.4|10972.4|10977|10973|10989.2|10985.6|10973.3|10969.3|620
1651834800000|2022-05-06 11:00:00|10975.9|10971.9|10954.9|10950.9|10979.8|10976.6|10950.1|10946.1|581
1651835100000|2022-05-06 11:05:00|10954.1|10950.1|10951.2|10948.4|10955.3|10951.7|10936.5|10933.3|664
1651835400000|2022-05-06 11:10:00|10951.5|10948.7|10956.9|10954.1|10959|10955|10934.6|10930.6|558
1651835700000|2022-05-06 11:15:00|10958|10954|10966.3|10963.5|10972.1|10968.5|10948.6|10945.5|438
1651836000000|2022-05-06 11:20:00|10965.3|10962.5|10965|10961|10972.3|10969.5|10960|10956|456
1651836300000|2022-05-06 11:25:00|10965.8|10961.8|10980.5|10977.7|10987.3|10984.5|10958.9|10955.2|734
1651836600000|2022-05-06 11:30:00|10980.3|10977.5|10944.5|10940.5|10981.6|10978|10942.5|10938.5|654
1651836900000|2022-05-06 11:35:00|10943.5|10939.5|10945.7|10941.7|10950.5|10946.6|10935.8|10931.8|635
1651837200000|2022-05-06 11:40:00|10946|10942|10946.1|10942.1|10957.9|10954.5|10941.7|10938.8|372
1651837500000|2022-05-06 11:45:00|10945.8|10941.8|10941|10938.2|10957.5|10953.5|10940.4|10936.4|462
1651837800000|2022-05-06 11:50:00|10940.7|10937.9|10921.1|10917.1|10943.1|10939.1|10907.1|10903.1|1438
1651838100000|2022-05-06 11:55:00|10920.8|10916.8|10897.4|10894.6|10925.2|10921.2|10895.4|10892.2|622
1651838400000|2022-05-06 12:00:00|10897.5|10893.5|10933.2|10929.2|10939.2|10935.8|10897.4|10893.5|1113
1651838700000|2022-05-06 12:05:00|10932.2|10928.2|10940.9|10936.9|10956|10952.4|10930.4|10926.9|914
1651839000000|2022-05-06 12:10:00|10941.2|10937.2|10924.3|10920.3|10947|10943.1|10923.5|10919.6|519
1651839300000|2022-05-06 12:15:00|10923.6|10919.6|10903.9|10899.9|10933.3|10930.1|10890.4|10886.4|1148
1651839600000|2022-05-06 12:20:00|10903.5|10900.7|10893.2|10889.2|10910.7|10907.4|10893.1|10889.2|735
1651839900000|2022-05-06 12:25:00|10893.1|10890.3|10858.2|10850.2|10894.2|10890.3|10846.5|10841.5|1806
1651840200000|2022-05-06 12:30:00|10857.9|10849.9|10894.7|10890.7|10901.7|10898.5|10856.6|10849.9|1201
1651840500000|2022-05-06 12:35:00|10894.4|10890.4|10917|10913|10928.4|10924.5|10891.6|10888|1185
1651840800000|2022-05-06 12:40:00|10917.3|10913.3|10890.4|10887.6|10917.3|10913.7|10878.4|10875|966
1651841100000|2022-05-06 12:45:00|10891.5|10887.5|10856.1|10853.3|10894.5|10891.3|10853.1|10849.1|1264
1651841400000|2022-05-06 12:50:00|10855.8|10853|10852.1|10848.1|10871.9|10868|10838.3|10834.4|973
1651841700000|2022-05-06 12:55:00|10852.3|10849.5|10852.2|10848.2|10852.9|10849.5|10834.3|10830.3|1440
1651842000000|2022-05-06 13:00:00|10853.5|10849.5|10820.1|10817.3|10889.2|10885.8|10814.8|10811.2|3152
1651842300000|2022-05-06 13:05:00|10819.1|10816.3|10831.9|10827.9|10857.1|10853.7|10818.1|10814.2|1691
1651842600000|2022-05-06 13:10:00|10832.3|10828.3|10832.2|10828.2|10852.6|10849|10819.4|10816.2|1385
1651842900000|2022-05-06 13:15:00|10832.9|10828.9|10817.2|10813.2|10843.2|10839.7|10802.1|10798.5|2058
1651843200000|2022-05-06 13:20:00|10817.6|10813.6|10864|10861.2|10875.1|10871.7|10817|10813|1654
1651843500000|2022-05-06 13:25:00|10863.7|10860.9|10902.1|10899.3|10902.1|10899.3|10857.8|10853.8|2256
1651843800000|2022-05-06 13:30:00|10901.4|10898.6|10901.4|10897.4|10912.2|10908.5|10884.3|10881.3|2284
1651844100000|2022-05-06 13:35:00|10900.6|10896.6|10865.4|10861.4|10900.6|10897.2|10851.8|10848.9|1994
1651844400000|2022-05-06 13:40:00|10865.8|10861.8|10813|10809|10865.8|10861.8|10805.1|10801.6|2462
1651844700000|2022-05-06 13:45:00|10812.2|10809.4|10809.8|10805.8|10819.8|10816.5|10770.6|10767|3497
1651845000000|2022-05-06 13:50:00|10809.4|10805.4|10798.7|10795.9|10820.3|10816.3|10790.2|10786.2|2022
1651845300000|2022-05-06 13:55:00|10801.4|10797.4|10772.9|10768.9|10815.2|10811.6|10760.7|10757.4|2399
1651845600000|2022-05-06 14:00:00|10773.2|10769.2|10768|10764|10784.5|10781.7|10740.3|10736.3|3775
1651845900000|2022-05-06 14:05:00|10768.5|10764.5|10804|10800|10811.3|10808.1|10768.5|10764.5|1965
1651846200000|2022-05-06 14:10:00|10802.9|10800.1|10816.4|10812.4|10819.9|10817|10778.2|10774.2|2640
1651846500000|2022-05-06 14:15:00|10817.4|10813.4|10835.9|10831.9|10841.9|10838.5|10805.2|10801.2|2102
1651846800000|2022-05-06 14:20:00|10834.9|10830.9|10831|10827|10854.9|10850.9|10824.8|10820.9|2122
1651847100000|2022-05-06 14:25:00|10828.9|10826.1|10852.2|10849.4|10869|10865.8|10826.6|10823.2|1782
1651847400000|2022-05-06 14:30:00|10851.6|10847.6|10859|10855|10882.8|10879.5|10848.2|10844.8|2321
1651847700000|2022-05-06 14:35:00|10858.7|10854.7|10860.6|10857.8|10873.4|10870.2|10852.5|10849.1|1280
1651848000000|2022-05-06 14:40:00|10860.9|10858.1|10913.5|10909.5|10923.9|10920|10860.9|10857.7|3007
1651848300000|2022-05-06 14:45:00|10913.1|10910.3|10931.2|10928.4|10950.6|10947.4|10912.4|10908.8|2225
1651848600000|2022-05-06 14:50:00|10932.2|10929.4|10953.9|10949.9|10954.4|10951.2|10924.8|10921.4|3457
1651848900000|2022-05-06 14:55:00|10952.8|10950|10952.8|10948.8|10973.9|10971|10940.1|10936.6|3145
1651849200000|2022-05-06 15:00:00|10952|10948|10977.9|10973.9|10990.6|10987.4|10949.7|10946.3|3089
1651849500000|2022-05-06 15:05:00|10977.5|10974.7|10945.4|10942.6|10980.2|10976.3|10937.4|10934.5|2666
1651849800000|2022-05-06 15:10:00|10946.2|10942.2|10990.5|10986.5|10994.6|10990.9|10929.7|10926.3|2353
1651850100000|2022-05-06 15:15:00|10990.2|10987.4|10990|10987.2|11011.4|11008.2|10987.4|10984.3|4645
1651850400000|2022-05-06 15:20:00|10991.1|10987.1|10988.7|10984.7|10998.5|10994.9|10969.9|10966.8|2501
1651850700000|2022-05-06 15:25:00|10988.3|10985.5|10985.4|10981.4|11002.1|10998.8|10977.9|10975|2312
1651851000000|2022-05-06 15:30:00|10983|10980.2|10966.9|10962.9|10987|10983.7|10946.1|10942.5|3374
1651851300000|2022-05-06 15:35:00|10967.2|10963.2|10932.9|10930.1|10972.6|10969|10931.2|10928|1559
1651851600000|2022-05-06 15:40:00|10933.2|10930.4|11001.3|10997.3|11013.7|11010.8|10930.9|10927.2|2679
1651851900000|2022-05-06 15:45:00|11000.7|10997.9|11008.5|11004.5|11021.2|11018|10987.9|10984.3|2042
1651852200000|2022-05-06 15:50:00|11006.7|11003.9|11000.1|10996.1|11014.8|11011.6|10988.7|10985.1|1577
1651852500000|2022-05-06 15:55:00|11001.1|10997.3|10976.9|10972.9|11004.4|11001.2|10966.6|10963.4|2075
1651852800000|2022-05-06 16:00:00|10976.6|10972.6|11013.7|11009.7|11016|11013.1|10963.3|10959.4|1728
1651853100000|2022-05-06 16:05:00|11012.6|11009.8|10985.7|10982.9|11015.7|11012.3|10981.3|10978.1|2482
1651853400000|2022-05-06 16:10:00|10986.1|10982.1|10977|10973|10987.3|10984.5|10958.5|10955.3|2045
1651853700000|2022-05-06 16:15:00|10977.6|10974.8|10988.5|10984.5|10997.7|10994.1|10970.5|10966.6|1411
1651854000000|2022-05-06 16:20:00|10988|10984|10962.2|10958.2|10989.7|10986.1|10958.4|10954.5|1888
1651854300000|2022-05-06 16:25:00|10961.8|10959|10963.5|10959.5|10973.9|10970.2|10958.4|10954.5|1374
1651854600000|2022-05-06 16:30:00|10963.1|10960.3|10961.5|10957.5|10972|10968.6|10948.4|10944.5|1171
1651854900000|2022-05-06 16:35:00|10962.4|10959.6|10930.7|10926.7|10968.5|10964.6|10927.6|10923.7|1773
1651855200000|2022-05-06 16:40:00|10929.6|10926.8|10946.6|10942.6|10952.4|10949|10925.6|10922.4|2016
1651855500000|2022-05-06 16:45:00|10947.1|10943.1|10934.9|10932.1|10954.8|10951.2|10919.8|10916.4|1439
1651855800000|2022-05-06 16:50:00|10936.6|10932.6|10960|10956|10972|10969.2|10933.9|10930.7|1568
1651856100000|2022-05-06 16:55:00|10961|10957|10951|10947|10963.4|10959.8|10928.8|10925.6|1535
1651856400000|2022-05-06 17:00:00|10951.7|10947.7|10982|10979.2|10993.3|10990.5|10945.7|10942.3|1526
1651856700000|2022-05-06 17:05:00|10982.3|10979.5|10985|10982.2|10987|10983.1|10961.7|10957.7|1244
1651857000000|2022-05-06 17:10:00|10985.1|10981.1|10915.2|10911.2|10995.1|10991.5|10912.1|10908.5|1609
1651857300000|2022-05-06 17:15:00|10915.1|10912.3|10896.8|10892.8|10922.2|10919.3|10884|10881.1|2244
1651857600000|2022-05-06 17:20:00|10896.1|10892.1|10884.7|10880.7|10904.1|10901.2|10882.2|10878.7|1274
1651857900000|2022-05-06 17:25:00|10884.3|10881.5|10888.1|10884.1|10891.6|10888.2|10864.6|10861.7|1726
1651858200000|2022-05-06 17:30:00|10886.9|10882.8|10911.1|10907.1|10911.4|10908.2|10878|10875.1|1298
1651858500000|2022-05-06 17:35:00|10910|10907.2|10901|10897|10924.5|10920.9|10891.9|10889.1|1432
1651858800000|2022-05-06 17:40:00|10900.2|10897.4|10890|10886|10907.7|10903.7|10888.2|10884.6|1001
1651859100000|2022-05-06 17:45:00|10888.1|10884.1|10870|10866|10912.7|10909.5|10859.5|10856.1|1640
1651859400000|2022-05-06 17:50:00|10870.9|10868.1|10860.5|10856.5|10883.5|10880.5|10858.1|10854.9|1447
1651859700000|2022-05-06 17:55:00|10860.2|10856.2|10864.8|10860.8|10868.8|10864.9|10838|10834.8|1756
1651860000000|2022-05-06 18:00:00|10864.3|10860.3|10858.3|10854.3|10885.2|10881.8|10850.2|10846.3|3147
1651860300000|2022-05-06 18:05:00|10859.1|10855.1|10842.2|10838.2|10859.6|10856.4|10837.2|10833.8|2174
1651860600000|2022-05-06 18:10:00|10842.1|10839.3|10839|10836.2|10863.2|10860|10830|10827.1|2163
1651860900000|2022-05-06 18:15:00|10839.8|10835.8|10868.8|10866|10868.9|10866|10814.4|10810.4|2671
1651861200000|2022-05-06 18:20:00|10869.2|10865.2|10880.3|10876.3|10885.6|10882.4|10856.6|10853.5|2641
1651861500000|2022-05-06 18:25:00|10878.5|10875.7|10902.3|10899.5|10906|10903.1|10855.7|10852.3|14374
1651861800000|2022-05-06 18:30:00|10903.4|10899.4|10892.1|10889.3|10917.3|10914.5|10889.8|10886.6|2515
1651862100000|2022-05-06 18:35:00|10892.9|10888.9|10902.5|10899.7|10903.3|10899.7|10890.1|10886.9|593
1651862400000|2022-05-06 18:40:00|10901.5|10898.7|10900.9|10896.9|10913.3|10910.1|10900.5|10896.9|579
1651862700000|2022-05-06 18:45:00|10900.1|10897.3|10910.9|10906.9|10913.8|10910.4|10898.1|10895.2|595
1651863000000|2022-05-06 18:50:00|10910.5|10907.7|10937.9|10935.1|10942|10938.8|10910.1|10906.3|929
1651863300000|2022-05-06 18:55:00|10938.9|10936.1|10941.8|10937.8|10959.7|10956.2|10937.9|10934|813
1651863600000|2022-05-06 19:00:00|10941.5|10937.5|10945.8|10943|10946.9|10943|10927.4|10924.5|622
1651863900000|2022-05-06 19:05:00|10945.6|10941.6|10937.1|10934.3|10951.9|10948.3|10935.8|10932.5|740
1651864200000|2022-05-06 19:10:00|10936.4|10933.6|10943.5|10939.5|10944.5|10940.6|10932.4|10929.2|300
1651864500000|2022-05-06 19:15:00|10942.2|10938.2|10948.8|10946|10951.2|10947.2|10940.4|10937.2|311
1651864800000|2022-05-06 19:20:00|10948.6|10944.6|10940.2|10936.2|10951.9|10948|10930.5|10926.5|726
1651865100000|2022-05-06 19:25:00|10940.8|10936.8|10941|10938.2|10942.8|10938.9|10925|10921.4|312
1651865400000|2022-05-06 19:30:00|10941.8|10937.8|10950.5|10947.7|10955.9|10952|10939.7|10935.8|712
1651865700000|2022-05-06 19:35:00|10950.9|10946.9|10967.2|10964.4|10971.6|10967.6|10948.5|10944.6|494
1651866000000|2022-05-06 19:40:00|10966.9|10964.1|10962.1|10958.1|10975|10971.4|10960.9|10956.9|343
1651866300000|2022-05-06 19:45:00|10962.6|10958.6|10964.1|10961.3|10972.7|10969.1|10957.6|10953.6|412
1651866600000|2022-05-06 19:50:00|10963.6|10959.6|10969.5|10966.7|10974|10970.1|10962.6|10958.6|553
1651866900000|2022-05-06 19:55:00|10968.7|10965.9|10964.5|10960.5|10969.6|10966|10956.5|10953.3|578
1651867200000|2022-05-06 20:00:00|10966|10962|10954.2|10950.2|10968.5|10964.9|10951.5|10947.5|342
1651867500000|2022-05-06 20:05:00|10953.4|10950.6|10960.9|10956.9|10962.2|10958.3|10950.1|10946.9|166
1651867800000|2022-05-06 20:10:00|10964.8|10962|10967.5|10963.5|10972.9|10969|10960.7|10957.8|281
1651868100000|2022-05-06 20:15:00|10967.8|10963.8|10965.5|10961.5|10967.8|10964.9|10962|10958.8|88
1651868400000|2022-05-06 20:20:00|10965.9|10961.9|10973.5|10969.5|10973.5|10969.6|10961.7|10958.5|139
1651868700000|2022-05-06 20:25:00|10973.3|10969.3|10965|10961|10973.5|10969.6|10957.9|10954.3|271
1651869000000|2022-05-06 20:30:00|10964.8|10960.8|10953.4|10949.4|10965.3|10961.3|10946.5|10943.6|207
1651869300000|2022-05-06 20:35:00|10952.9|10948.9|10935.7|10932.9|10952.9|10948.9|10935.4|10932.6|232
1651869600000|2022-05-06 20:40:00|10936.5|10932.5|10934.7|10930.7|10947.2|10944.3|10930.7|10927.3|284
1651869900000|2022-05-06 20:45:00|10935.3|10931.3|10953.7|10950.9|10953.8|10950.9|10929.8|10925.8|380
1651870200000|2022-05-06 20:50:00|10952.8|10949.7|10961.7|10957.7|10973.4|10970.2|10951.1|10947.1|271
1651870500000|2022-05-06 20:55:00|10961.6|10958.8|10970.9|10962.9|10971.6|10967.6|10957|10952.9|200
1652047200000|2022-05-08 22:00:00|10949.9|10945.9|10850|10846|10951.5|10946|10850|10846|1079
1652047500000|2022-05-08 22:05:00|10849.8|10847|10834.8|10830.8|10858.4|10852.9|10822.8|10816.7|596
1652047800000|2022-05-08 22:10:00|10835.8|10831.8|10860.5|10856.5|10868.2|10863|10835.8|10831.8|290
1652048100000|2022-05-08 22:15:00|10860.8|10856.8|10850.1|10846.1|10868.5|10864.9|10847.7|10844.1|144
1652048400000|2022-05-08 22:20:00|10849|10846.2|10853.1|10849.1|10855.6|10851.2|10844.4|10841.1|134
1652048700000|2022-05-08 22:25:00|10852.8|10848.8|10863.3|10859.3|10869.8|10864.8|10850.8|10846.6|152
1652049000000|2022-05-08 22:30:00|10863.4|10859.4|10844.1|10840.1|10866.6|10861.3|10840.7|10836.9|272
1652049300000|2022-05-08 22:35:00|10843.4|10839.4|10848.6|10844.6|10854.6|10850.1|10840.4|10835.9|111
1652049600000|2022-05-08 22:40:00|10847.6|10844.8|10845.6|10841.6|10861.2|10856.2|10841|10837.7|137
1652049900000|2022-05-08 22:45:00|10845.7|10841.7|10843.7|10839.7|10846.5|10841.7|10830.1|10826.1|423
1652050200000|2022-05-08 22:50:00|10842.6|10839.8|10827|10823|10842.6|10839.8|10817|10811.7|352
1652050500000|2022-05-08 22:55:00|10826.5|10822.5|10815|10811|10826.5|10822.5|10808.5|10804.5|252
1652050800000|2022-05-08 23:00:00|10815.5|10811.5|10800|10796|10816.5|10812.5|10792|10787.5|284
1652051100000|2022-05-08 23:05:00|10800.2|10796.2|10812|10808|10818|10814|10800|10795|150
1652051400000|2022-05-08 23:10:00|10812.8|10808.8|10812.5|10808.5|10814.5|10810.5|10807|10802.8|62
1652051700000|2022-05-08 23:15:00|10813.5|10809.5|10815.4|10807.4|10821|10817|10802|10796.8|122
1652052000000|2022-05-08 23:20:00|10815.1|10807.1|10802.1|10798.1|10815.1|10807.1|10795.1|10789.8|108
1652052300000|2022-05-08 23:25:00|10802.4|10798.4|10799.9|10795.9|10808.4|10802.9|10797.4|10792.1|85
1652052600000|2022-05-08 23:30:00|10800.4|10796.4|10801.9|10797.9|10808.2|10804.2|10785.9|10781.7|350
1652052900000|2022-05-08 23:35:00|10802.1|10798.1|10812|10808|10812.4|10808|10791.5|10786.1|141
1652053200000|2022-05-08 23:40:00|10812.2|10808.2|10808.4|10804.4|10817|10811|10800.9|10796.7|201
1652053500000|2022-05-08 23:45:00|10808|10804|10826.3|10822.3|10834.2|10830.2|10804|10800|234
1652053800000|2022-05-08 23:50:00|10826.5|10822.5|10828.3|10824.3|10839.2|10835.3|10825.5|10820.8|200
1652054100000|2022-05-08 23:55:00|10828.2|10824.2|10821.3|10817.3|10834.3|10829.3|10820.7|10817.1|81
1652054400000|2022-05-09 00:00:00|10821.8|10817.8|10795.8|10791.8|10827.8|10823.8|10794.7|10791.1|297
1652054700000|2022-05-09 00:05:00|10796.1|10792.1|10825.3|10821.3|10825.8|10821.8|10796.1|10792.1|159
1652055000000|2022-05-09 00:10:00|10825.1|10821.1|10825.8|10821.8|10836.6|10832.6|10818.9|10814.9|161
1652055300000|2022-05-09 00:15:00|10825.6|10821.6|10813.2|10809.2|10825.6|10821.6|10809.2|10805.2|78
1652055600000|2022-05-09 00:20:00|10813|10810.2|10829.2|10825.2|10831.7|10827.7|10812.7|10808.7|76
1652055900000|2022-05-09 00:25:00|10829.4|10825.4|10817.2|10813.2|10834.2|10830.2|10813.7|10809.7|127
1652056200000|2022-05-09 00:30:00|10817|10813|10824|10820|10832.4|10828.4|10816.3|10812.7|126
1652056500000|2022-05-09 00:35:00|10823.5|10819.5|10823.7|10819.7|10826.7|10822.7|10811.2|10808|135
1652056800000|2022-05-09 00:40:00|10825.7|10821.7|10812.7|10808.7|10826.2|10822.2|10808.6|10805.2|195
1652057100000|2022-05-09 00:45:00|10814.2|10810.2|10817.6|10813.6|10820|10816.7|10813.2|10809.2|67
1652057400000|2022-05-09 00:50:00|10816.9|10814.1|10812.6|10808.6|10822.6|10818.6|10810.6|10806.6|69
1652057700000|2022-05-09 00:55:00|10813.3|10809.3|10796.6|10792.6|10814.6|10810.6|10793.2|10789.3|241
1652058000000|2022-05-09 01:00:00|10795.6|10791.6|10741.6|10737.6|10797.6|10793.7|10733.8|10730.9|1423
1652058300000|2022-05-09 01:05:00|10741.7|10737.7|10717.2|10713.2|10754.9|10751.3|10715.5|10712.6|862
1652058600000|2022-05-09 01:10:00|10716.6|10712.6|10717.7|10713.7|10737.4|10733.4|10714.1|10710.9|571
1652058900000|2022-05-09 01:15:00|10718.2|10714.2|10719.2|10715.2|10732.7|10729.3|10698.9|10694.9|715
1652059200000|2022-05-09 01:20:00|10719.5|10715.5|10729.7|10725.7|10737.5|10733.5|10717|10713|397
1652059500000|2022-05-09 01:25:00|10729.2|10725.2|10735.3|10731.3|10743.2|10739.3|10718.3|10714.3|362
1652059800000|2022-05-09 01:30:00|10734.3|10730.3|10777.5|10773.5|10780.5|10776.5|10730.8|10726.8|657
1652060100000|2022-05-09 01:35:00|10776.5|10772.5|10787.8|10783.8|10795.5|10791.5|10771.4|10768.1|755
1652060400000|2022-05-09 01:40:00|10787.5|10783.5|10793.6|10789.6|10797.1|10793.1|10784.7|10781.1|263
1652060700000|2022-05-09 01:45:00|10792.8|10788.8|10819.1|10815.1|10826.4|10822.4|10790.8|10786.8|788
1652061000000|2022-05-09 01:50:00|10818|10815.2|10840.3|10837.5|10844.8|10841.2|10816.8|10812.8|604
1652061300000|2022-05-09 01:55:00|10840.7|10837.9|10838.3|10835.5|10855.7|10852.2|10828.4|10824.4|557
1652061600000|2022-05-09 02:00:00|10838.7|10834.7|10824.7|10820.7|10863.1|10859.2|10823|10819.4|587
1652061900000|2022-05-09 02:05:00|10824.6|10821.8|10826.7|10822.7|10842.4|10838.5|10819.3|10815.7|316
1652062200000|2022-05-09 02:10:00|10825.7|10821.7|10840.3|10836.3|10850.9|10846.9|10823.3|10820.3|404
1652062500000|2022-05-09 02:15:00|10839.2|10836.4|10824|10820|10844.5|10841.1|10815.3|10811.3|271
1652062800000|2022-05-09 02:20:00|10824.3|10820.3|10824.3|10820.3|10826.3|10822.4|10816.9|10813.3|137
1652063100000|2022-05-09 02:25:00|10824.2|10820.2|10816.3|10812.3|10824.3|10820.8|10812.9|10809.3|106
1652063400000|2022-05-09 02:30:00|10815.9|10813.1|10843.1|10839.1|10845.1|10841.1|10815.9|10812.6|351
1652063700000|2022-05-09 02:35:00|10843.6|10839.6|10831.6|10827.6|10848.1|10844.4|10828.6|10824.6|240
1652064000000|2022-05-09 02:40:00|10830.6|10826.6|10817.7|10813.7|10833.6|10829.7|10815.2|10811.2|237
1652064300000|2022-05-09 02:45:00|10818.2|10814.2|10853.2|10849.2|10855.6|10851.7|10818.2|10814.2|293
1652064600000|2022-05-09 02:50:00|10854.6|10850.6|10897.7|10893.7|10914.6|10910.7|10854.6|10850.6|1166
1652064900000|2022-05-09 02:55:00|10897.2|10893.2|10907.9|10903.9|10922.5|10918.5|10894.8|10891|711
1652065200000|2022-05-09 03:00:00|10908.2|10904.2|10914.2|10910.2|10930.5|10926.9|10900.4|10896.9|566
1652065500000|2022-05-09 03:05:00|10913.2|10909.2|10905.2|10901.2|10918.2|10914.2|10902.1|10898.2|329
1652065800000|2022-05-09 03:10:00|10906.2|10902.2|10923.5|10919.5|10937.1|10933.1|10896.7|10893.2|530
1652066100000|2022-05-09 03:15:00|10924.1|10920.1|10915.4|10912.6|10932.1|10928.3|10913.4|10910.1|273
1652066400000|2022-05-09 03:20:00|10916.1|10912.1|10926.1|10922.1|10938.5|10934.5|10907.6|10903.6|282
1652066700000|2022-05-09 03:25:00|10925.3|10922.5|10939.4|10935.4|10946.4|10942.5|10919.7|10916.4|392
1652067000000|2022-05-09 03:30:00|10938.7|10935.9|10918.4|10914.4|10939.1|10935.9|10916|10912.4|335
1652067300000|2022-05-09 03:35:00|10918.6|10914.6|10910.5|10907.7|10919.7|10915.8|10901.1|10897.1|378
1652067600000|2022-05-09 03:40:00|10910|10907.2|10896|10892|10910.4|10907.2|10892.4|10888.4|293
1652067900000|2022-05-09 03:45:00|10896.7|10892.7|10894|10890|10899.7|10895.8|10882.9|10880.1|310
1652068200000|2022-05-09 03:50:00|10892.9|10890.1|10886|10882|10897|10893.5|10883.9|10881|147
1652068500000|2022-05-09 03:55:00|10885.7|10881.7|10895|10891|10898.2|10895.4|10876.2|10873|255
1652068800000|2022-05-09 04:00:00|10895.3|10891.3|10888|10884|10896.7|10893.1|10886|10882|99
1652069100000|2022-05-09 04:05:00|10888.5|10884.5|10892.9|10890.1|10893|10890.1|10886.6|10882.6|59
1652069400000|2022-05-09 04:10:00|10893.3|10889.3|10887.4|10883.4|10897.9|10895|10885.8|10882.4|103
1652069700000|2022-05-09 04:15:00|10887.3|10883.3|10894.9|10890.9|10898.9|10894.9|10884.9|10880.9|78
1652070000000|2022-05-09 04:20:00|10893.8|10891|10901.9|10897.9|10903.8|10900.4|10893.8|10889.9|129
1652070300000|2022-05-09 04:25:00|10901.7|10897.7|10898.9|10894.9|10901.9|10897.9|10889.8|10885.9|140
1652070600000|2022-05-09 04:30:00|10898.8|10896|10889.9|10885.9|10899.9|10896|10888.1|10884.9|85
1652070900000|2022-05-09 04:35:00|10889.7|10885.7|10883.9|10879.9|10891.9|10888.3|10881.9|10877.9|119
1652071200000|2022-05-09 04:40:00|10884.9|10880.9|10890.8|10886.8|10893.5|10890.3|10875.3|10871.9|167
1652071500000|2022-05-09 04:45:00|10889.4|10886.6|10897.8|10893.8|10898.2|10894.6|10889.4|10885.8|114
1652071800000|2022-05-09 04:50:00|10897.5|10893.5|10881.8|10877.8|10897.5|10893.5|10878.8|10874.8|86
1652072100000|2022-05-09 04:55:00|10880.8|10876.8|10883.8|10879.8|10885.8|10881.9|10878|10874.6|134
1652072400000|2022-05-09 05:00:00|10883.4|10880.6|10883.7|10880.9|10889.9|10886.5|10881.8|10877.8|97
1652072700000|2022-05-09 05:05:00|10884.1|10880.1|10889.8|10885.8|10896.4|10892.9|10875.3|10871.8|200
1652073000000|2022-05-09 05:10:00|10890.1|10886.1|10905.1|10901.1|10910.7|10906.7|10886|10882.7|381
1652073300000|2022-05-09 05:15:00|10902.3|10899.5|10898.1|10894.1|10911.1|10907.8|10895|10892.1|135
1652073600000|2022-05-09 05:20:00|10898|10894|10887.7|10883.7|10898|10894.5|10882.7|10878.7|138
1652073900000|2022-05-09 05:25:00|10887.9|10883.9|10885.7|10881.7|10891.9|10887.9|10879.4|10875.4|99
1652074200000|2022-05-09 05:30:00|10886.7|10882.7|10919.7|10915.7|10919.7|10915.8|10877.6|10874.4|421
1652074500000|2022-05-09 05:35:00|10920.2|10916.2|10916|10912|10927.5|10924.1|10912.9|10909.3|371
1652074800000|2022-05-09 05:40:00|10917|10913|10896.5|10893.7|10917|10913|10890.5|10887|276
1652075100000|2022-05-09 05:45:00|10896.9|10894.1|10895.6|10891.6|10914.3|10911.1|10887.8|10883.8|342
1652075400000|2022-05-09 05:50:00|10895.9|10891.9|10851.5|10848.7|10898.4|10895|10850.5|10846.6|816
1652075700000|2022-05-09 05:55:00|10852.3|10848.3|10839.6|10835.6|10857.6|10854.7|10832.6|10828.6|426
1652076000000|2022-05-09 06:00:00|10839.3|10835.3|10819.6|10815.6|10855.9|10852.7|10818.8|10815.4|808
1652076300000|2022-05-09 06:05:00|10819.2|10815.2|10831.9|10827.9|10838.6|10834.6|10815.2|10811.2|364
1652076600000|2022-05-09 06:10:00|10831.7|10827.7|10841.9|10837.9|10845.9|10842.6|10822.8|10818.9|366
1652076900000|2022-05-09 06:15:00|10842.2|10838.2|10827.5|10823.5|10846.9|10844|10818.4|10814.5|379
1652077200000|2022-05-09 06:20:00|10826.4|10823.6|10837.5|10833.5|10838.5|10834.9|10822.1|10818.5|158
1652077500000|2022-05-09 06:25:00|10836.5|10832.5|10847.5|10843.5|10850.2|10846.6|10830.5|10826.5|228
1652077800000|2022-05-09 06:30:00|10848.5|10844.5|10846.5|10842.5|10857.5|10854.6|10840.4|10837|254
1652078100000|2022-05-09 06:35:00|10845.7|10842.9|10840.8|10836.8|10853.1|10850.2|10836.8|10832.8|271
1652078400000|2022-05-09 06:40:00|10840.1|10836.1|10824.1|10820.1|10842.1|10838.1|10808.4|10805|781
1652078700000|2022-05-09 06:45:00|10823.3|10820.5|10826.1|10822.1|10841.4|10838.5|10816.4|10813.1|315
1652079000000|2022-05-09 06:50:00|10825.9|10821.9|10825.1|10821.1|10827.1|10823.7|10814|10810.4|270
1652079300000|2022-05-09 06:55:00|10826.1|10822.1|10781.1|10777.1|10826.1|10822.1|10778.6|10774.7|684
1652079600000|2022-05-09 07:00:00|10781.2|10777.2|10776.6|10773.8|10794.1|10791.2|10773.3|10769.7|772
1652079900000|2022-05-09 07:05:00|10777.3|10774.5|10778.6|10775.8|10786.7|10782.8|10770.1|10766.1|469
1652080200000|2022-05-09 07:10:00|10778|10774|10783|10779|10791.7|10787.7|10777.6|10773.7|280
1652080500000|2022-05-09 07:15:00|10783.7|10779.7|10771.4|10767.4|10792.7|10789.1|10762.5|10758.5|601
1652080800000|2022-05-09 07:20:00|10771.3|10768.5|10746.9|10744.1|10775.4|10771.8|10740.2|10737|748
1652081100000|2022-05-09 07:25:00|10747.7|10743.7|10739|10735|10748.7|10745.1|10711.9|10709|1555
1652081400000|2022-05-09 07:30:00|10740|10736|10754|10750|10758|10754.1|10724.6|10721|672
1652081700000|2022-05-09 07:35:00|10752.9|10750.1|10741|10737|10755.7|10752.1|10731.6|10728|699
1652082000000|2022-05-09 07:40:00|10741.3|10737.3|10761.9|10759.1|10765|10762.1|10729.5|10726|948
1652082300000|2022-05-09 07:45:00|10762.3|10758.3|10798.4|10794.4|10811.6|10808|10757.9|10753.9|1112
1652082600000|2022-05-09 07:50:00|10797.9|10793.9|10787.9|10783.9|10801.3|10798|10779.9|10775.9|569
1652082900000|2022-05-09 07:55:00|10787.3|10783.3|10794.2|10790.2|10799.2|10796|10775|10771.2|463
1652083200000|2022-05-09 08:00:00|10793.6|10789.6|10767.6|10763.6|10794.9|10790.9|10758.8|10755.1|925
1652083500000|2022-05-09 08:05:00|10766.8|10764|10782.5|10778.5|10782.9|10779.6|10756.6|10752.6|589
1652083800000|2022-05-09 08:10:00|10783.5|10779.5|10826.9|10822.9|10828.5|10824.9|10777.4|10773.5|915
1652084100000|2022-05-09 08:15:00|10825.8|10823|10813.8|10809.8|10834.4|10830.4|10803.1|10799.3|784
1652084400000|2022-05-09 08:20:00|10812.8|10808.8|10808.5|10804.5|10826.8|10822.9|10803.7|10800.5|633
1652084700000|2022-05-09 08:25:00|10808.2|10804.2|10807.5|10803.5|10825.1|10821.6|10799.2|10795.2|1120
1652085000000|2022-05-09 08:30:00|10803.5|10799.5|10752.5|10748.5|10816.1|10812.1|10749.5|10745.5|1129
1652085300000|2022-05-09 08:35:00|10751.4|10748.6|10730.7|10727.9|10751.8|10748.6|10730.7|10727.5|908
1652085600000|2022-05-09 08:40:00|10731.4|10728.6|10742.4|10738.4|10745.4|10741.9|10717.8|10714.4|888
1652085900000|2022-05-09 08:45:00|10741.8|10737.8|10776.3|10773.5|10782.7|10778.8|10737.4|10733.4|730
1652086200000|2022-05-09 08:50:00|10776.6|10773.8|10774.7|10770.7|10782.1|10778.2|10764.3|10760.7|459
1652086500000|2022-05-09 08:55:00|10773.6|10770.8|10754.9|10750.9|10775.1|10771.8|10749.6|10746.2|480
1652086800000|2022-05-09 09:00:00|10755.4|10751.4|10750.9|10746.9|10762.7|10758.8|10745|10741|330
1652087100000|2022-05-09 09:05:00|10751|10747|10730.4|10726.4|10752|10748.5|10721.3|10717.4|760
1652087400000|2022-05-09 09:10:00|10730|10726|10749.7|10745.7|10750.7|10746.7|10723.9|10720.4|406
1652087700000|2022-05-09 09:15:00|10749.2|10746.4|10765|10761|10768.6|10764.6|10745.5|10742.3|542
1652088000000|2022-05-09 09:20:00|10764.6|10760.6|10734.6|10730.6|10774.3|10770.7|10730.9|10727.3|557
1652088300000|2022-05-09 09:25:00|10735.1|10731.1|10716.3|10712.3|10739.3|10735.4|10696.2|10692.3|1456
1652088600000|2022-05-09 09:30:00|10716.6|10712.6|10661|10657|10722.1|10718.7|10655.6|10651.6|2406
1652088900000|2022-05-09 09:35:00|10660.6|10656.6|10625.3|10621.3|10662.6|10659.1|10615.2|10611.3|2728
1652089200000|2022-05-09 09:40:00|10626.3|10622.3|10660.6|10656.6|10664.9|10661.4|10622.2|10618.3|1199
1652089500000|2022-05-09 09:45:00|10659.2|10656.4|10674.6|10670.6|10675.6|10671.7|10651.5|10648.3|530
1652089800000|2022-05-09 09:50:00|10672.8|10670|10677.6|10673.6|10685.6|10682.3|10663.5|10660.1|701
1652090100000|2022-05-09 09:55:00|10677.3|10673.3|10677.6|10673.6|10693.9|10689.9|10668.5|10664.6|565
1652090400000|2022-05-09 10:00:00|10675.8|10673|10670.8|10668|10700|10697.2|10669.2|10665.2|1016
1652090700000|2022-05-09 10:05:00|10671.2|10667.2|10651.8|10647.8|10676.5|10673.3|10646.7|10643.2|671
1652091000000|2022-05-09 10:10:00|10652|10648|10673.5|10669.5|10674.4|10670.5|10651.7|10647.8|710
1652091300000|2022-05-09 10:15:00|10672.8|10668.8|10689.1|10685.1|10697.1|10693.1|10669.3|10665.8|1244
1652091600000|2022-05-09 10:20:00|10688.6|10685.8|10637.1|10633.1|10691.4|10687.4|10635.6|10629.6|1076
1652091900000|2022-05-09 10:25:00|10636.3|10633.5|10637.4|10633.4|10651.1|10647.8|10631|10627.1|825
1652092200000|2022-05-09 10:30:00|10636.4|10632.4|10656.7|10652.7|10658.4|10654.4|10626.3|10622.4|1009
1652092500000|2022-05-09 10:35:00|10656.4|10652.4|10648.1|10644.1|10662.4|10658.4|10646.3|10642.7|397
1652092800000|2022-05-09 10:40:00|10647.4|10643.4|10640.4|10636.4|10650.4|10646.4|10627.1|10623.7|541
1652093100000|2022-05-09 10:45:00|10640|10636|10608.3|10604.3|10640.4|10636.5|10578.6|10575.4|2014
1652093400000|2022-05-09 10:50:00|10609|10605|10621.7|10617.7|10626.3|10622.3|10603.9|10600|679
1652093700000|2022-05-09 10:55:00|10622|10618|10616.9|10614.1|10636|10632.7|10616.3|10612.3|813
1652094000000|2022-05-09 11:00:00|10616.6|10613.8|10624.6|10620.6|10630.6|10627.4|10610.6|10607.3|703
1652094300000|2022-05-09 11:05:00|10624.3|10620.3|10609.2|10606.4|10632.6|10628.7|10606.5|10603.6|687
1652094600000|2022-05-09 11:10:00|10609.6|10605.6|10624.6|10620.6|10628.1|10624.1|10606.2|10602.3|652
1652094900000|2022-05-09 11:15:00|10624.7|10620.7|10629.6|10625.6|10640.6|10636.8|10624.7|10620.7|508
1652095200000|2022-05-09 11:20:00|10628.5|10625.7|10622.5|10618.5|10628.5|10625.7|10608.4|10604.4|523
1652095500000|2022-05-09 11:25:00|10622.1|10619.3|10608.5|10604.5|10625.2|10621.2|10605.4|10602.5|435
1652095800000|2022-05-09 11:30:00|10608.8|10604.8|10564.4|10561.6|10623.2|10619.9|10555.9|10551.9|1911
1652096100000|2022-05-09 11:35:00|10565.2|10561.2|10594.2|10590.2|10597.3|10591.8|10556.7|10552.9|1279
1652096400000|2022-05-09 11:40:00|10593.8|10589.8|10545.9|10541.9|10594.8|10590.8|10542.6|10539.2|1348
1652096700000|2022-05-09 11:45:00|10544.8|10542|10558.6|10554.6|10563.8|10560.3|10532.2|10528.8|1078
1652097000000|2022-05-09 11:50:00|10558.1|10554.1|10577.1|10573.1|10586.3|10582.3|10548.4|10544.5|988
1652097300000|2022-05-09 11:55:00|10577.3|10573.3|10577.8|10573.8|10585.6|10581.6|10567.9|10563.9|610
1652097600000|2022-05-09 12:00:00|10576.7|10573.9|10592.4|10588.4|10601.7|10597.8|10559|10555|1095
1652097900000|2022-05-09 12:05:00|10592.3|10589.5|10622|10618|10625|10621|10588.3|10584.4|1686
1652098200000|2022-05-09 12:10:00|10620.7|10616.7|10609.4|10605.4|10627.7|10624.5|10598.9|10594.9|805
1652098500000|2022-05-09 12:15:00|10609.5|10605.5|10638|10634|10641.7|10638.8|10600.4|10596.4|814
1652098800000|2022-05-09 12:20:00|10638.7|10634.7|10633.5|10629.5|10651.7|10648.8|10623.6|10620.7|1184
1652099100000|2022-05-09 12:25:00|10632.7|10628.7|10627.8|10623.8|10638.7|10634.7|10613.7|10609.7|733
1652099400000|2022-05-09 12:30:00|10627.6|10623.6|10633.2|10630.4|10644.5|10641.1|10613.9|10611.1|771
1652099700000|2022-05-09 12:35:00|10633|10629|10621.3|10617.3|10643.3|10640.1|10612.9|10610.1|932
1652100000000|2022-05-09 12:40:00|10623.8|10619.8|10624.6|10620.6|10633.3|10629.3|10612.8|10609.6|696
1652100300000|2022-05-09 12:45:00|10623.5|10620.7|10624.3|10620.3|10639.9|10635.9|10615.9|10612.3|914
1652100600000|2022-05-09 12:50:00|10624|10620|10657.6|10653.6|10658.7|10655.7|10613.9|10611.1|886
1652100900000|2022-05-09 12:55:00|10657.2|10653.2|10623.9|10619.9|10663.2|10659.2|10614.5|10611.1|1996
1652101200000|2022-05-09 13:00:00|10621.8|10619|10672.2|10668.2|10672.2|10669.3|10589.2|10585.3|3611
1652101500000|2022-05-09 13:05:00|10671.6|10667.6|10689.3|10685.3|10696.2|10692.7|10656.5|10653.6|2795
1652101800000|2022-05-09 13:10:00|10688.9|10684.9|10719.5|10716.7|10728.6|10724.7|10664.8|10661.3|2427
1652102100000|2022-05-09 13:15:00|10719.9|10715.9|10689.6|10685.6|10723.6|10719.7|10681.1|10678.2|1495
1652102400000|2022-05-09 13:20:00|10689.1|10686.3|10657.2|10653.2|10693.2|10689.3|10641.4|10637.6|1902
1652102700000|2022-05-09 13:25:00|10655.1|10652.3|10615.1|10612.3|10678.5|10675.6|10611|10607.5|2126
1652103000000|2022-05-09 13:30:00|10614.8|10612|10615.1|10611.1|10641.8|10638.9|10602.7|10598.9|2509
1652103300000|2022-05-09 13:35:00|10614.4|10611.6|10594.2|10590.2|10643.1|10639.9|10592.1|10588.5|2493
1652103600000|2022-05-09 13:40:00|10593.1|10590.3|10556.2|10552.2|10599.2|10595.3|10552.6|10549.5|2782
1652103900000|2022-05-09 13:45:00|10553.7|10550.9|10564.8|10560.8|10573.5|10569.5|10536|10532|3020
1652104200000|2022-05-09 13:50:00|10564.4|10560.4|10577|10574.2|10595.7|10591.9|10558.1|10554.1|2160
1652104500000|2022-05-09 13:55:00|10577.5|10573.5|10569.7|10566.9|10601.4|10598|10552|10548.8|2129
1652104800000|2022-05-09 14:00:00|10570.8|10566.8|10575.1|10571.1|10599.1|10595.5|10553.7|10550.1|2209
1652105100000|2022-05-09 14:05:00|10574.4|10570.4|10587.7|10583.7|10595|10591.1|10569.9|10566.4|1357
1652105400000|2022-05-09 14:10:00|10588|10584|10597.7|10593.7|10615|10611.8|10584.3|10580.7|3051
1652105700000|2022-05-09 14:15:00|10597.3|10594.5|10513.4|10509.4|10609.7|10606.1|10512.6|10509.1|3241
1652106000000|2022-05-09 14:20:00|10511.3|10507.3|10463.4|10459.4|10513.4|10509.4|10442|10438.7|5520
1652106300000|2022-05-09 14:25:00|10463.7|10459.7|10459.4|10455.4|10483|10479.5|10451.7|10447.7|2514
1652106600000|2022-05-09 14:30:00|10458.4|10454.4|10442.1|10438.1|10486.2|10482.8|10428.3|10425.1|3739
1652106900000|2022-05-09 14:35:00|10442.4|10438.4|10402.6|10399.8|10453|10449.5|10398.6|10395.4|3488
1652107200000|2022-05-09 14:40:00|10403.3|10400.5|10414.3|10411.5|10451.4|10447.8|10393.5|10390.1|4061
1652107500000|2022-05-09 14:45:00|10417.3|10414.5|10418.4|10414.4|10441.4|10437.8|10402.1|10398.1|2785
1652107800000|2022-05-09 14:50:00|10420.1|10416.1|10349.6|10346.8|10421.4|10418|10349.6|10346.4|4595
1652108100000|2022-05-09 14:55:00|10350.4|10346.4|10379.4|10375.4|10388.7|10384.8|10344.6|10341.4|2911
1652108400000|2022-05-09 15:00:00|10380.4|10376.4|10385.7|10381.7|10396|10393.1|10358|10354.8|2602
1652108700000|2022-05-09 15:05:00|10385.6|10382.8|10417.3|10413.3|10421.3|10417.4|10370.9|10367|2415
1652109000000|2022-05-09 15:10:00|10416.2|10413.4|10407.6|10403.6|10431.8|10428.4|10396.2|10392.6|2484
1652109300000|2022-05-09 15:15:00|10406.6|10402.6|10366.6|10362.6|10412.6|10409.4|10364|10360.6|2307
1652109600000|2022-05-09 15:20:00|10365.5|10362.7|10305.8|10303|10366|10363.2|10289|10285|4536
1652109900000|2022-05-09 15:25:00|10306.6|10302.6|10257.2|10253.2|10316.2|10313|10252.8|10249.5|3840
1652110200000|2022-05-09 15:30:00|10257.5|10253.5|10254.2|10250.2|10275.5|10272.6|10231.9|10227.9|4680
1652110500000|2022-05-09 15:35:00|10253.2|10249.2|10271.8|10267.8|10274.2|10270.6|10236.4|10232.8|3005
1652110800000|2022-05-09 15:40:00|10270.7|10267.9|10270.8|10266.8|10302.5|10298.5|10260.4|10256.5|2615
1652111100000|2022-05-09 15:45:00|10269.7|10266.9|10312.1|10308.1|10313.6|10310.2|10261.8|10257.8|2089
1652111400000|2022-05-09 15:50:00|10311.8|10307.8|10331.3|10328.5|10357.1|10353.8|10311.5|10307.5|3380
1652111700000|2022-05-09 15:55:00|10332.4|10328.4|10328.4|10324.4|10347.7|10344.9|10317|10314.1|1712
1652112000000|2022-05-09 16:00:00|10327.3|10324.5|10309.7|10305.7|10332.1|10329.2|10295|10291.4|1759
1652112300000|2022-05-09 16:05:00|10310.1|10306.1|10320.8|10316.8|10342.1|10339.2|10306|10302.7|2499
1652112600000|2022-05-09 16:10:00|10320.4|10316.4|10350.7|10346.7|10362.1|10358.8|10318.8|10314.8|2275
1652112900000|2022-05-09 16:15:00|10350.3|10347.5|10357.4|10353.4|10381.9|10379.1|10349|10345.4|2259
1652113200000|2022-05-09 16:20:00|10355.7|10351.7|10374.6|10370.6|10378.7|10375.4|10344.6|10341.8|2658
1652113500000|2022-05-09 16:25:00|10374.1|10371.3|10358.6|10354.6|10383.9|10380.2|10341.2|10337.7|1508
1652113800000|2022-05-09 16:30:00|10357.9|10355.1|10367.9|10363.9|10376.9|10373.5|10342.2|10339|1788
1652114100000|2022-05-09 16:35:00|10366.8|10364|10325|10321|10367.9|10364|10320.8|10317.3|1491
1652114400000|2022-05-09 16:40:00|10324.2|10321.4|10308.3|10304.3|10335|10331|10304.9|10301.9|1654
1652114700000|2022-05-09 16:45:00|10309.6|10305.6|10297.2|10293.2|10343.6|10339.6|10291.8|10289|1471
1652115000000|2022-05-09 16:50:00|10297.1|10294.3|10265.5|10262.7|10300.2|10296.7|10262.5|10258.6|1593
1652115300000|2022-05-09 16:55:00|10265.8|10263|10262.2|10258.2|10273.2|10269.3|10253.8|10250.6|1491
1652115600000|2022-05-09 17:00:00|10261.9|10257.9|10267.2|10263.2|10282.1|10279.3|10258.1|10254.9|1366
1652115900000|2022-05-09 17:05:00|10266.4|10263.6|10247.1|10244.3|10287.5|10284.6|10245.1|10241.5|1787
1652116200000|2022-05-09 17:10:00|10247.8|10243.8|10231.9|10227.9|10248.5|10245.3|10216.8|10212.9|2584
1652116500000|2022-05-09 17:15:00|10231.5|10227.5|10255.1|10252.3|10268.3|10264.9|10230.4|10227|1412
1652116800000|2022-05-09 17:20:00|10254.7|10251.9|10246.2|10242.2|10275.2|10271.9|10243.1|10240.3|1905
1652117100000|2022-05-09 17:25:00|10247.2|10243.2|10231.2|10227.2|10264.2|10261.3|10229.1|10226.2|1648
1652117400000|2022-05-09 17:30:00|10230.7|10227.9|10231.4|10228.6|10253.5|10249.6|10227.1|10224.2|1476
1652117700000|2022-05-09 17:35:00|10231.7|10228.9|10195.2|10191.2|10235.5|10231.6|10183.1|10179.8|3625
1652118000000|2022-05-09 17:40:00|10194.4|10191.6|10216.8|10212.8|10231.3|10227.9|10190.2|10186.2|2519
1652118300000|2022-05-09 17:45:00|10215.8|10211.8|10197.8|10193.8|10224.5|10220.9|10185|10181.5|2069
1652118600000|2022-05-09 17:50:00|10198.1|10194.1|10187.8|10183.8|10206.5|10202.6|10172.7|10169.8|1813
1652118900000|2022-05-09 17:55:00|10187.7|10184.9|10210.5|10206.5|10222.4|10218.9|10182.4|10179.5|1815
1652119200000|2022-05-09 18:00:00|10209.8|10205.8|10201.5|10197.5|10237.8|10233.9|10194|10190.5|2073
1652119500000|2022-05-09 18:05:00|10199.1|10195.1|10192.8|10188.8|10213.5|10209.5|10182.8|10179.3|3288
1652119800000|2022-05-09 18:10:00|10192.1|10189.3|10171.4|10168.6|10192.5|10189.3|10155.4|10152|3337
1652120100000|2022-05-09 18:15:00|10172.2|10168.2|10176|10173.2|10206.1|10202.7|10164.4|10161|3599
1652120400000|2022-05-09 18:20:00|10177.1|10173.1|10205|10201|10212.6|10209.4|10162.7|10159.4|4082
1652120700000|2022-05-09 18:25:00|10204.6|10201.8|10215.7|10211.7|10232.8|10229.8|10183.1|10179.7|17089
1652121000000|2022-05-09 18:30:00|10216.1|10212.1|10239.4|10235.4|10262.4|10259.5|10215.3|10211.7|3399
1652121300000|2022-05-09 18:35:00|10239|10235|10227.1|10223.1|10239.4|10235.5|10211.6|10207.7|1269
1652121600000|2022-05-09 18:40:00|10226.7|10222.7|10191.4|10187.4|10231|10228.2|10189.6|10185.7|1136
1652121900000|2022-05-09 18:45:00|10190.9|10188.1|10174|10170|10198|10194.1|10172.7|10168.7|1124
1652122200000|2022-05-09 18:50:00|10173.7|10169.7|10179.6|10175.6|10187.3|10183.7|10157.9|10154.7|1696
1652122500000|2022-05-09 18:55:00|10179.2|10176.4|10186.3|10182.3|10198.3|10194.3|10176.2|10172.3|563
1652122800000|2022-05-09 19:00:00|10186|10182|10169.5|10166.7|10190.6|10186.6|10167.5|10163.6|862
1652123100000|2022-05-09 19:05:00|10168.8|10166|10195.5|10191.5|10201.5|10197.6|10161.5|10158.2|940
1652123400000|2022-05-09 19:10:00|10196.2|10192.2|10209.2|10205.2|10211.2|10208.3|10190.4|10187.5|770
1652123700000|2022-05-09 19:15:00|10209.5|10205.5|10197.8|10193.8|10211.2|10207.3|10190.7|10187.5|660
1652124000000|2022-05-09 19:20:00|10196.5|10192.5|10167.7|10164.9|10196.5|10192.6|10166.4|10162.4|809
1652124300000|2022-05-09 19:25:00|10168.4|10164.4|10153.8|10149.8|10172.4|10169.5|10145.4|10141.8|985
1652124600000|2022-05-09 19:30:00|10154.1|10150.1|10138.1|10134.1|10157.7|10154.9|10135.4|10131.8|718
1652124900000|2022-05-09 19:35:00|10138.7|10135.9|10146|10143.2|10148.3|10144.9|10132.3|10129.4|536
1652125200000|2022-05-09 19:40:00|10146.4|10142.4|10132.2|10128.2|10149.1|10145.9|10123.2|10119.2|918
1652125500000|2022-05-09 19:45:00|10131.4|10128.6|10144.1|10140.1|10153.5|10150.2|10123.9|10120.5|742
1652125800000|2022-05-09 19:50:00|10143.7|10140.9|10143.1|10139.1|10149.1|10145.1|10133|10129.5|673
1652126100000|2022-05-09 19:55:00|10143|10140.2|10145.3|10141.3|10155.4|10152.5|10139.7|10136.5|445
1652126400000|2022-05-09 20:00:00|10145.1|10141.1|10174.6|10171.8|10176.1|10172.8|10135|10131.5|625
1652126700000|2022-05-09 20:05:00|10176.7|10172.7|10185|10181|10185.4|10181.8|10173.3|10169.7|451
1652127000000|2022-05-09 20:10:00|10183.9|10181.1|10180.3|10176.3|10189|10185.1|10176.4|10172.4|319
1652127300000|2022-05-09 20:15:00|10180.7|10176.7|10158.4|10154.4|10182.7|10178.7|10157.6|10154.4|155
1652127600000|2022-05-09 20:20:00|10157.7|10153.7|10151.5|10148.7|10166.3|10163.1|10150.5|10147|133
1652127900000|2022-05-09 20:25:00|10151.6|10147.6|10145.8|10143|10156.9|10153.4|10145.8|10142.9|192
1652128200000|2022-05-09 20:30:00|10146.9|10144.1|10143.9|10139.9|10150.9|10147|10139.9|10135.9|223
1652128500000|2022-05-09 20:35:00|10143.5|10140.7|10135.9|10131.9|10146.2|10143.4|10132.8|10129.6|160
1652128800000|2022-05-09 20:40:00|10135.8|10133|10144.2|10140.2|10146.4|10143|10134.8|10131.2|127
1652129100000|2022-05-09 20:45:00|10144.4|10140.4|10140.9|10136.9|10150.5|10146.5|10138.8|10135.6|190
1652129400000|2022-05-09 20:50:00|10141.5|10137.5|10143.8|10141|10152.9|10149|10138.4|10134.7|243
1652129700000|2022-05-09 20:55:00|10143.4|10140.6|10142.5|10138.5|10148.2|10144.6|10136.4|10133.6|117
1652133600000|2022-05-09 22:00:00|10215.1|10207.1|10207.4|10199.4|10243.2|10235.2|10160.6|10155.2|497
1652133900000|2022-05-09 22:05:00|10206|10198|10224.5|10216.5|10228.8|10220.8|10187.8|10183|148
1652134200000|2022-05-09 22:10:00|10224.6|10216.6|10217.4|10209.4|10227.3|10221.7|10203.5|10195.8|78
1652134500000|2022-05-09 22:15:00|10218.4|10210.4|10214.8|10206.8|10221.3|10213.3|10211.3|10204.8|57
1652134800000|2022-05-09 22:20:00|10214.9|10206.9|10204.5|10196.5|10215.7|10207.7|10193.6|10186.2|145
1652135100000|2022-05-09 22:25:00|10204.2|10196.2|10204.6|10196.6|10204.8|10199|10191.9|10185.5|143
1652135400000|2022-05-09 22:30:00|10202.5|10199.7|10197|10189|10211.1|10203.6|10194.5|10188|258
1652135700000|2022-05-09 22:35:00|10197.7|10189.7|10205.1|10197.1|10206.2|10201.3|10196.4|10189.7|79
1652136000000|2022-05-09 22:40:00|10204.5|10196.5|10194.9|10186.9|10204.5|10197.4|10190.8|10185.9|45
1652136300000|2022-05-09 22:45:00|10195.3|10187.3|10199.8|10191.8|10201.3|10195.9|10190.5|10184.9|79
1652136600000|2022-05-09 22:50:00|10200.2|10192.2|10183|10175|10201.3|10193.3|10181.4|10174.4|89
1652136900000|2022-05-09 22:55:00|10182.9|10174.9|10176.4|10168.4|10183.9|10178.6|10169.4|10161.4|86
1652137200000|2022-05-09 23:00:00|10176.2|10168.2|10172.8|10164.8|10183.9|10176.6|10171.5|10164.7|45
1652137500000|2022-05-09 23:05:00|10169.7|10166.9|10163|10155|10172.8|10167.3|10151.7|10146.3|138
1652137800000|2022-05-09 23:10:00|10162.7|10154.7|10161.3|10153.3|10167.3|10159.3|10153.4|10147.5|116
1652138100000|2022-05-09 23:15:00|10157.7|10154.9|10174.6|10166.6|10176.7|10170.5|10156.8|10151.3|157
1652138400000|2022-05-09 23:20:00|10174.2|10166.2|10174.7|10166.7|10176.1|10169.2|10166.6|10158.6|90
1652138700000|2022-05-09 23:25:00|10171.7|10168.9|10181.4|10173.4|10194.9|10190.5|10171.7|10165.7|308
1652139000000|2022-05-09 23:30:00|10179.2|10176.4|10171.5|10163.5|10184.9|10179.2|10159.6|10153.2|110
1652139300000|2022-05-09 23:35:00|10171.6|10163.6|10178.7|10170.7|10179.2|10171.5|10171.2|10163.6|39
1652139600000|2022-05-09 23:40:00|10176.8|10168.8|10185.6|10177.6|10186.1|10180.4|10172.2|10165.3|66
1652139900000|2022-05-09 23:45:00|10182.9|10180.1|10180.4|10172.4|10192.6|10184.6|10179.5|10172.4|101
1652140200000|2022-05-09 23:50:00|10181.3|10173.3|10183.1|10175.1|10192.6|10184.6|10180.1|10172.4|104
1652140500000|2022-05-09 23:55:00|10182.9|10174.9|10184.9|10176.9|10196.2|10188.2|10181.6|10173.6|63
1652140800000|2022-05-10 00:00:00|10184.6|10176.6|10173.7|10165.7|10189.6|10182.1|10164.8|10158.1|400
1652141100000|2022-05-10 00:05:00|10173.2|10165.2|10190.7|10182.7|10200.1|10195|10167.1|10161.7|269
1652141400000|2022-05-10 00:10:00|10190|10182|10180.4|10172.4|10192.4|10184.4|10175.1|10168.7|156
1652141700000|2022-05-10 00:15:00|10179.9|10171.9|10139.4|10131.4|10181.2|10174.6|10130.1|10124.9|475
1652142000000|2022-05-10 00:20:00|10138.4|10130.4|10117.9|10109.9|10139.3|10133.1|10102.2|10096.1|700
1652142300000|2022-05-10 00:25:00|10118.2|10110.2|10140.4|10132.4|10141.1|10136.7|10114.8|10108.9|394
1652142600000|2022-05-10 00:30:00|10140.9|10132.9|10167.9|10159.9|10170.7|10164.3|10138.4|10131.6|426
1652142900000|2022-05-10 00:35:00|10167.5|10159.5|10180.1|10172.1|10186.1|10178.2|10163.4|10155.4|214
1652143200000|2022-05-10 00:40:00|10177|10174.2|10178|10170|10185.6|10178.6|10163.4|10157|867
1652143500000|2022-05-10 00:45:00|10178.5|10170.5|10158.4|10150.4|10182|10176.8|10155.1|10149.2|435
1652143800000|2022-05-10 00:50:00|10157.7|10149.7|10160|10152|10171.7|10165.3|10156.7|10148.7|159
1652144100000|2022-05-10 00:55:00|10157.7|10154.9|10147.5|10139.5|10167.5|10159.5|10144.4|10138.5|181
1652144400000|2022-05-10 01:00:00|10148.2|10140.2|10102.5|10094.5|10149.3|10143.2|10090.4|10084.5|957
1652144700000|2022-05-10 01:05:00|10102.2|10094.2|10055.5|10047.5|10103.5|10097.2|10033.7|10028.5|1583
1652145000000|2022-05-10 01:10:00|10055.3|10047.3|10046.9|10038.9|10059.4|10052.6|10030.1|10024.8|823
1652145300000|2022-05-10 01:15:00|10047.1|10039.1|10027.6|10024.8|10053.9|10045.9|10026|10019.8|752
1652145600000|2022-05-10 01:20:00|10028.3|10025.5|10044.7|10036.7|10055|10049.5|10027.6|10022.6|425
1652145900000|2022-05-10 01:25:00|10045.7|10037.7|9998.4|9990.4|10046.7|10039.5|9993.3|9988.1|1245
1652146200000|2022-05-10 01:30:00|10000.4|9992.4|10005|9997|10016.7|10010.5|9988.3|9982.9|792
1652146500000|2022-05-10 01:35:00|10004.5|9996.5|9974.7|9966.7|10007|10000.8|9963|9956.1|1063
1652146800000|2022-05-10 01:40:00|9975.4|9967.4|9973.3|9965.3|9979|9972.8|9952.3|9946.4|800
1652147100000|2022-05-10 01:45:00|9974|9966|9990|9982|10012|10006.4|9970.3|9963.7|1026
1652147400000|2022-05-10 01:50:00|9988|9980|10018.8|10010.8|10026.3|10019.4|9978.6|9972|622
1652147700000|2022-05-10 01:55:00|10019.5|10011.5|10027.3|10019.3|10037.6|10032.1|10008.5|10002.3|636
1652148000000|2022-05-10 02:00:00|10028.3|10020.3|10058.3|10050.3|10058.4|10053|10024.8|10018.6|539
1652148300000|2022-05-10 02:05:00|10057|10049|10072.2|10064.2|10073.6|10068|10049.8|10043.9|373
1652148600000|2022-05-10 02:10:00|10072.6|10064.6|10085.8|10077.8|10102.4|10094.4|10070.8|10064.6|701
1652148900000|2022-05-10 02:15:00|10085.5|10077.5|10083.5|10075.5|10095.8|10090.3|10080.1|10074.2|231
1652149200000|2022-05-10 02:20:00|10084.5|10076.5|10092.5|10084.5|10102.2|10095.9|10082.4|10074.5|367
1652149500000|2022-05-10 02:25:00|10091.5|10083.5|10117.5|10109.5|10118.5|10112.6|10089.4|10082.5|398
1652149800000|2022-05-10 02:30:00|10118.5|10110.5|10091.5|10083.5|10136.5|10130.9|10084.2|10078.5|854
1652150100000|2022-05-10 02:35:00|10091|10083|10095.1|10092.3|10105.8|10097.8|10079.1|10072.2|422
1652150400000|2022-05-10 02:40:00|10097.8|10089.8|10059.9|10051.9|10101.2|10095.9|10046.1|10038.9|688
1652150700000|2022-05-10 02:45:00|10059.5|10051.5|10035.1|10027.1|10061.9|10055|10024.7|10018.8|503
1652151000000|2022-05-10 02:50:00|10034.8|10026.8|10026.8|10018.8|10052.8|10047.2|10020.1|10014.2|483
1652151300000|2022-05-10 02:55:00|10027|10019|10040.6|10032.6|10053.8|10047.3|10026.8|10018.8|338
1652151600000|2022-05-10 03:00:00|10041|10033|10052.2|10044.2|10052.9|10046.9|10028.4|10022.8|303
1652151900000|2022-05-10 03:05:00|10049.1|10046.3|10078.8|10070.8|10086.1|10079.2|10045.1|10039.2|398
1652152200000|2022-05-10 03:10:00|10078.4|10070.4|10055.8|10047.8|10080.6|10073.5|10052.3|10046.3|316
1652152500000|2022-05-10 03:15:00|10055.6|10047.6|10045.5|10037.5|10055.8|10049.2|10035|10029.4|273
1652152800000|2022-05-10 03:20:00|10045.4|10037.4|10016.7|10008.7|10051.8|10045.2|10010.6|10005.7|343
1652153100000|2022-05-10 03:25:00|10017|10009|10016|10008|10024.4|10017.8|10005|9998.9|363
1652153400000|2022-05-10 03:30:00|10011.9|10009.1|10022|10014|10028|10021.1|10010.3|10004.4|140
1652153700000|2022-05-10 03:35:00|10023.7|10015.7|10041.3|10033.3|10042|10035.4|10021.9|10015.7|137
1652154000000|2022-05-10 03:40:00|10041.5|10033.5|10040|10032|10047.1|10041.7|10035.9|10030|138
1652154300000|2022-05-10 03:45:00|10039.6|10031.6|10045.3|10037.3|10049|10043.4|10036.2|10030|94
1652154600000|2022-05-10 03:50:00|10042.9|10040.1|10063.9|10055.9|10068.9|10062.4|10039.5|10033|232
1652154900000|2022-05-10 03:55:00|10061.2|10058.4|10079.9|10071.9|10086.6|10080|10054.5|10048.9|397
1652155200000|2022-05-10 04:00:00|10079.2|10071.2|10082.9|10074.9|10095.6|10089|10071.5|10065.9|293
1652155500000|2022-05-10 04:05:00|10080.2|10077.4|10076.9|10068.9|10093.4|10086.7|10073.1|10067.9|215
1652155800000|2022-05-10 04:10:00|10076.2|10068.2|10071.9|10063.9|10082.9|10076|10066.8|10061.7|116
1652156100000|2022-05-10 04:15:00|10069.1|10066.3|10087.9|10079.9|10093.1|10086.6|10069.1|10063.9|229
1652156400000|2022-05-10 04:20:00|10090.2|10082.2|10085.2|10077.2|10096.9|10090.3|10081.4|10075.8|124
1652156700000|2022-05-10 04:25:00|10080.8|10072.8|10086.3|10078.3|10087.8|10082.3|10076.7|10069.8|79
1652157000000|2022-05-10 04:30:00|10088.8|10080.8|10098.8|10090.8|10100.8|10094.3|10078.7|10072.8|197
1652157300000|2022-05-10 04:35:00|10098.5|10090.5|10096.8|10088.8|10102.8|10097.3|10091.4|10085.2|108
1652157600000|2022-05-10 04:40:00|10093.7|10090.9|10095.8|10087.8|10097.8|10092.2|10086.3|10080.8|76
1652157900000|2022-05-10 04:45:00|10095.6|10087.6|10089.5|10081.5|10102.1|10095.6|10087.4|10081.5|75
1652158200000|2022-05-10 04:50:00|10090|10082|10099|10091|10102|10095.2|10086.3|10080.5|199
1652158500000|2022-05-10 04:55:00|10096.6|10093.8|10097.4|10089.4|10105|10099.5|10094.3|10088|114
1652158800000|2022-05-10 05:00:00|10095.3|10092.5|10117|10109|10127.4|10121.5|10095.3|10089.9|318
1652159100000|2022-05-10 05:05:00|10114.9|10112.1|10127|10119|10130.6|10124.7|10106.6|10100.4|165
1652159400000|2022-05-10 05:10:00|10124.8|10122|10148.6|10140.6|10149|10143.4|10122.9|10117|330
1652159700000|2022-05-10 05:15:00|10146.2|10143.4|10164.3|10156.3|10164.3|10158.4|10146.2|10141|441
1652160000000|2022-05-10 05:20:00|10161.2|10158.4|10168.2|10160.2|10177.2|10171.3|10148.9|10143|563
1652160300000|2022-05-10 05:25:00|10167.9|10159.9|10159.9|10151.9|10176.9|10171.3|10156.8|10150.9|356
1652160600000|2022-05-10 05:30:00|10157.5|10154.7|10149.2|10141.2|10163.2|10157.4|10124.2|10118.8|836
1652160900000|2022-05-10 05:35:00|10146.5|10143.7|10121.5|10113.5|10148.6|10143.7|10115.8|10110.2|373
1652161200000|2022-05-10 05:40:00|10118.8|10116|10109|10101|10131.2|10125.6|10099.1|10093.6|412
1652161500000|2022-05-10 05:45:00|10109.2|10101.2|10101|10098.2|10117.5|10112|10097.1|10091.7|361
1652161800000|2022-05-10 05:50:00|10102.1|10099.3|10109.9|10101.9|10129.5|10123.7|10102.1|10096.3|281
1652162100000|2022-05-10 05:55:00|10109.4|10101.4|10076.5|10068.5|10111.3|10103.3|10069.4|10063.8|399
1652162400000|2022-05-10 06:00:00|10077.8|10069.8|10104.1|10096.1|10108.1|10101|10076.4|10068.5|357
1652162700000|2022-05-10 06:05:00|10103.1|10095.1|10091.4|10083.4|10122.1|10116.1|10086.6|10080.9|410
1652163000000|2022-05-10 06:10:00|10090.4|10082.4|10130|10122|10137.4|10131.8|10088.3|10080.9|493
1652163300000|2022-05-10 06:15:00|10130.4|10122.4|10150.6|10142.6|10155|10149.5|10123.3|10117.4|540
1652163600000|2022-05-10 06:20:00|10147.9|10145.1|10141.6|10133.6|10154.7|10149.7|10135.5|10129.1|337
1652163900000|2022-05-10 06:25:00|10137.5|10134.7|10139.3|10131.3|10144.6|10139.2|10120.2|10114.5|346
1652164200000|2022-05-10 06:30:00|10136.9|10134.1|10130.3|10122.3|10147.3|10142.4|10117.3|10111.3|310
1652164500000|2022-05-10 06:35:00|10130.6|10122.6|10126|10118|10139.3|10133|10119.3|10112|260
1652164800000|2022-05-10 06:40:00|10125|10117|10142.7|10134.7|10144.7|10138.8|10109.6|10104.1|432
1652165100000|2022-05-10 06:45:00|10142.6|10134.6|10162.8|10154.8|10175|10169.1|10142.6|10134.6|696
1652165400000|2022-05-10 06:50:00|10163.3|10155.3|10176|10168|10180.2|10175.7|10148.6|10142.3|527
1652165700000|2022-05-10 06:55:00|10175|10167|10159.2|10151.2|10183.7|10178.3|10156.2|10150.6|429
1652166000000|2022-05-10 07:00:00|10156.8|10154|10172.2|10164.2|10182.9|10177.3|10156.6|10151.2|710
1652166300000|2022-05-10 07:05:00|10173.2|10165.2|10184.5|10176.5|10206.5|10200.9|10167.8|10162.2|740
1652166600000|2022-05-10 07:10:00|10182|10179.2|10188.8|10180.8|10200.5|10194.6|10171.1|10165.2|464
1652166900000|2022-05-10 07:15:00|10186.7|10183.9|10172.1|10169.3|10195.5|10187.5|10165.9|10160.2|449
1652167200000|2022-05-10 07:20:00|10173.9|10165.9|10209.5|10201.5|10213.1|10207.2|10170.1|10165|729
1652167500000|2022-05-10 07:25:00|10209.6|10201.6|10219.1|10211.1|10231.9|10225.2|10199|10192.9|1024
1652167800000|2022-05-10 07:30:00|10216.7|10213.9|10190.5|10182.5|10229.5|10224.2|10187.3|10179.3|848
1652168100000|2022-05-10 07:35:00|10189.4|10186.6|10214.1|10211.3|10219.8|10213.9|10188.4|10183.2|476
1652168400000|2022-05-10 07:40:00|10214.7|10211.9|10252.7|10244.7|10255.4|10249.5|10213.7|10207.8|1058
1652168700000|2022-05-10 07:45:00|10252.4|10244.4|10242.8|10234.8|10263.8|10256.9|10238.7|10233.8|661
1652169000000|2022-05-10 07:50:00|10242.6|10234.6|10237.8|10229.8|10265.1|10259.5|10234.7|10228.6|763
1652169300000|2022-05-10 07:55:00|10238.8|10230.8|10259.5|10251.5|10261.5|10255.9|10231.4|10226.1|870
1652169600000|2022-05-10 08:00:00|10261.7|10253.7|10251.4|10243.4|10289.4|10283.8|10248|10242.4|1700
1652169900000|2022-05-10 08:05:00|10251.3|10243.3|10266.4|10258.4|10266.4|10260.9|10238.7|10233.4|672
1652170200000|2022-05-10 08:10:00|10264|10261.2|10258.1|10250.1|10266.4|10261.2|10246.1|10240.5|534
1652170500000|2022-05-10 08:15:00|10258.4|10250.4|10277|10269|10286|10280.1|10250|10244.1|799
1652170800000|2022-05-10 08:20:00|10277.3|10269.3|10289.9|10287.1|10310.6|10305.7|10273.2|10268|880
1652171100000|2022-05-10 08:25:00|10292.6|10284.6|10311.9|10303.9|10318.6|10313.3|10281.8|10276.4|1118
1652171400000|2022-05-10 08:30:00|10311.7|10303.7|10305.6|10297.6|10319.6|10315|10298.2|10292.6|1244
1652171700000|2022-05-10 08:35:00|10303.5|10300.7|10275|10267|10307.6|10302.1|10268.2|10262.3|867
1652172000000|2022-05-10 08:40:00|10272.2|10269.4|10268.6|10260.6|10278.3|10273.1|10256.2|10250|785
1652172300000|2022-05-10 08:45:00|10268.2|10260.2|10282.9|10274.9|10290.6|10283.3|10261.5|10255.6|520
1652172600000|2022-05-10 08:50:00|10282.3|10274.3|10278.3|10270.3|10301.6|10295.7|10275|10269.6|698
1652172900000|2022-05-10 08:55:00|10276.2|10273.4|10279.3|10271.3|10290.6|10284.3|10275.7|10270.3|395
1652173200000|2022-05-10 09:00:00|10280.1|10272.1|10240|10232|10294.6|10287.9|10230.6|10225.2|1048
1652173500000|2022-05-10 09:05:00|10240.3|10232.3|10203.3|10195.3|10242.3|10235.7|10195.2|10187.7|1021
1652173800000|2022-05-10 09:10:00|10203.7|10195.7|10160.4|10152.4|10206.7|10199.8|10155.9|10150.4|1050
1652174100000|2022-05-10 09:15:00|10158.2|10155.4|10183|10175|10191.6|10186.1|10149|10143.4|1085
1652174400000|2022-05-10 09:20:00|10180.3|10177.5|10142.8|10134.8|10187.6|10182.1|10137.2|10131.8|666
1652174700000|2022-05-10 09:25:00|10140.3|10137.5|10112|10104|10144.4|10138.9|10099.3|10093.6|1119
1652175000000|2022-05-10 09:30:00|10111|10103|10104.3|10096.3|10125.3|10120.4|10089.9|10084.4|967
1652175300000|2022-05-10 09:35:00|10105.2|10097.2|10106.3|10098.3|10118.6|10112.4|10089.8|10084|785
1652175600000|2022-05-10 09:40:00|10103.8|10101|10141.7|10138.9|10146.2|10139.9|10101.8|10096.3|1021
1652175900000|2022-05-10 09:45:00|10144.2|10136.2|10101.3|10093.3|10144.8|10138.7|10096.8|10091.6|709
1652176200000|2022-05-10 09:50:00|10098.2|10095.4|10083.7|10075.7|10102.3|10095.7|10061.2|10055.3|1783
1652176500000|2022-05-10 09:55:00|10081.2|10078.4|10047.9|10039.9|10084.7|10078.4|10042.2|10036.3|1205
1652176800000|2022-05-10 10:00:00|10045.2|10042.4|10056.9|10048.9|10066.9|10061.3|10044.8|10039.6|766
1652177100000|2022-05-10 10:05:00|10057.6|10049.6|10045.3|10037.3|10068.3|10063|10036.3|10031.4|730
1652177400000|2022-05-10 10:10:00|10045.6|10037.6|10035.9|10027.9|10061.6|10055.1|10017.8|10012.3|797
1652177700000|2022-05-10 10:15:00|10034.9|10026.9|10018.6|10010.6|10036.9|10031.7|10006.5|10000.6|1069
1652178000000|2022-05-10 10:20:00|10015.5|10012.7|10001.6|9993.6|10019.6|10014.1|9982.1|9975|1551
1652178300000|2022-05-10 10:25:00|10001.2|9993.2|10027.5|10019.5|10033.6|10028.2|9991.5|9985.6|646
1652178600000|2022-05-10 10:30:00|10027.6|10019.6|10047.1|10039.1|10051.6|10043.9|10027.6|10019.6|1335
1652178900000|2022-05-10 10:35:00|10044|10041.2|10067|10059|10067.4|10062.1|10037.4|10031.8|598
1652179200000|2022-05-10 10:40:00|10067.7|10059.7|10054.5|10046.5|10071|10063.1|10035.1|10028.8|710
1652179500000|2022-05-10 10:45:00|10052|10049.2|10046.1|10038.1|10072.7|10066.8|10044.3|10037.1|818
1652179800000|2022-05-10 10:50:00|10045.2|10037.2|10022.4|10019.6|10055.1|10049.2|10013.3|10008.9|729
1652180100000|2022-05-10 10:55:00|10024.9|10016.9|10047.8|10039.8|10056.8|10049.9|10011.4|10005.5|686
1652180400000|2022-05-10 11:00:00|10049.6|10041.6|10078|10070|10081|10076.1|10046.7|10040.4|855
1652180700000|2022-05-10 11:05:00|10075.3|10072.5|10070|10062|10083.4|10079.8|10062.6|10057|555
1652181000000|2022-05-10 11:10:00|10070.7|10062.7|10057.3|10049.3|10081.7|10076.5|10052.2|10046.9|427
1652181300000|2022-05-10 11:15:00|10059.3|10051.3|10021.9|10019.1|10059.3|10052.4|10015.5|10009|790
1652181600000|2022-05-10 11:20:00|10024.3|10016.3|10041.3|10033.3|10042.3|10035.4|10017.9|10012|417
1652181900000|2022-05-10 11:25:00|10041.5|10033.5|10070.7|10062.7|10074.4|10067.6|10035.5|10028.3|530
1652182200000|2022-05-10 11:30:00|10070.5|10062.5|10103.3|10100.5|10106|10100.5|10063.4|10058|1218
1652182500000|2022-05-10 11:35:00|10106|10098|10163.3|10155.3|10169.6|10163.7|10101.3|10096.4|1821
1652182800000|2022-05-10 11:40:00|10160.2|10157.4|10150.3|10142.3|10167|10161.4|10143.7|10137.8|839
1652183100000|2022-05-10 11:45:00|10152|10144|10143|10135|10157.3|10150.4|10133.6|10125.7|646
1652183400000|2022-05-10 11:50:00|10143.3|10135.3|10120|10112|10149|10143.5|10116.2|10110.4|775
1652183700000|2022-05-10 11:55:00|10119.7|10111.7|10108|10105.2|10131|10124.1|10107.3|10100.7|834
1652184000000|2022-05-10 12:00:00|10107.6|10104.8|10104.7|10096.7|10119|10112.7|10097.6|10092.3|1252
1652184300000|2022-05-10 12:05:00|10104.1|10096.1|10096.1|10088.1|10109.1|10103.8|10082.7|10077.1|943
1652184600000|2022-05-10 12:10:00|10095.1|10087.1|10104.1|10101.3|10128.4|10122.5|10066.7|10061.2|1394
1652184900000|2022-05-10 12:15:00|10103|10100.2|10137.6|10129.6|10153.9|10147|10097.3|10091.1|1335
1652185200000|2022-05-10 12:20:00|10135.6|10127.6|10150.8|10142.8|10166.5|10160.6|10129.2|10124.6|2002
1652185500000|2022-05-10 12:25:00|10151.1|10143.1|10143.7|10135.7|10162.8|10156.9|10129.3|10122.4|929
1652185800000|2022-05-10 12:30:00|10141.6|10138.8|10164|10156|10176.7|10171.1|10141.6|10136.1|1872
1652186100000|2022-05-10 12:35:00|10162.5|10159.7|10176.7|10168.7|10193.6|10188.4|10162.5|10158|1472
1652186400000|2022-05-10 12:40:00|10177.7|10169.7|10164.4|10156.4|10189.1|10183.8|10155.9|10148.8|1016
1652186700000|2022-05-10 12:45:00|10163.4|10155.4|10201.6|10193.6|10201.6|10195.3|10157.6|10152|1030
1652187000000|2022-05-10 12:50:00|10201|10193|10257.5|10249.5|10267.5|10261.5|10195.9|10190|3051
1652187300000|2022-05-10 12:55:00|10255|10252.2|10231.6|10223.6|10267.5|10261.6|10218.1|10212.6|1622
1652187600000|2022-05-10 13:00:00|10231.7|10223.7|10158.8|10150.8|10232.8|10226.9|10152.7|10145.8|4398
1652187900000|2022-05-10 13:05:00|10158.2|10150.2|10129.8|10121.8|10167.1|10161.2|10119|10114.3|3205
1652188200000|2022-05-10 13:10:00|10125.7|10122.9|10123.5|10115.5|10139.5|10133.9|10091.1|10084.8|3635
1652188500000|2022-05-10 13:15:00|10123.1|10115.1|10141.3|10133.3|10146.4|10140|10105.3|10099.7|2140
1652188800000|2022-05-10 13:20:00|10141|10133|10176.8|10174|10191.1|10185.6|10136.8|10130.9|3067
1652189100000|2022-05-10 13:25:00|10176.7|10173.9|10228.6|10225.8|10233.4|10227.5|10171.7|10166.6|2106
1652189400000|2022-05-10 13:30:00|10231.4|10223.4|10231.3|10228.5|10268.5|10263.1|10206.4|10199.7|3509
1652189700000|2022-05-10 13:35:00|10231.5|10228.7|10236.8|10228.8|10243.4|10237.5|10191|10186.8|2493
1652190000000|2022-05-10 13:40:00|10234.3|10231.5|10199.9|10191.9|10245.8|10239.3|10192.2|10185.9|1956
1652190300000|2022-05-10 13:45:00|10196.9|10188.9|10178.8|10176|10204.9|10198.8|10168.2|10162.9|2056
1652190600000|2022-05-10 13:50:00|10181.3|10173.3|10207.5|10199.5|10233.8|10228.6|10167.4|10162|2151
1652190900000|2022-05-10 13:55:00|10207.2|10199.2|10168.9|10160.9|10207.2|10201.8|10151.4|10145.5|2393
1652191200000|2022-05-10 14:00:00|10167.9|10159.9|10171.9|10163.9|10181.2|10175.6|10152.5|10147.2|2286
1652191500000|2022-05-10 14:05:00|10169.1|10166.3|10194.9|10186.9|10217.5|10212|10167.8|10161.9|2031
1652191800000|2022-05-10 14:10:00|10192.4|10189.6|10149.8|10141.8|10201.9|10196.3|10146.7|10141.8|2181
1652192100000|2022-05-10 14:15:00|10147.1|10144.3|10172.7|10169.9|10192.1|10186.6|10142.5|10135.4|1903
1652192400000|2022-05-10 14:20:00|10171.7|10168.9|10150.4|10147.6|10187.8|10182.6|10146.4|10141|1248
1652192700000|2022-05-10 14:25:00|10152.5|10144.5|10220.4|10212.4|10232.1|10224.5|10126.4|10120.5|4117
1652193000000|2022-05-10 14:30:00|10217.9|10215.1|10243.3|10235.3|10243.3|10238.4|10203.5|10198.3|3501
1652193300000|2022-05-10 14:35:00|10244.6|10236.6|10177.7|10174.9|10247.6|10242.4|10177.7|10172.8|2526
1652193600000|2022-05-10 14:40:00|10180.4|10172.4|10166.7|10158.7|10186.7|10179.9|10144.7|10139.5|2373
1652193900000|2022-05-10 14:45:00|10166.5|10158.5|10096.9|10088.9|10167.1|10161.5|10090.7|10085.3|2670
1652194200000|2022-05-10 14:50:00|10097.9|10089.9|10125.9|10117.9|10125.9|10120.6|10044.5|10039.1|4328
1652194500000|2022-05-10 14:55:00|10125.2|10117.2|10113.1|10105.1|10160.2|10154.3|10105|10100.1|2757
1652194800000|2022-05-10 15:00:00|10112.6|10104.6|10099.1|10091.1|10129.5|10124.2|10068.8|10062.9|2155
1652195100000|2022-05-10 15:05:00|10096.7|10093.9|10043.4|10035.4|10111.1|10105.2|10034.3|10029|2994
1652195400000|2022-05-10 15:10:00|10040.3|10037.5|10000.5|9997.7|10058.8|10053.7|9994.5|9988.9|3696
1652195700000|2022-05-10 15:15:00|10000.9|9998.1|10032.2|10024.2|10037.5|10032|9995.9|9990.6|2170
1652196000000|2022-05-10 15:20:00|10032|10024|9999.2|9991.2|10054.5|10049.6|9993.6|9988.2|2743
1652196300000|2022-05-10 15:25:00|9996.1|9993.3|10029.5|10021.5|10037.5|10032.6|9974.5|9969.2|3412
1652196600000|2022-05-10 15:30:00|10029.2|10021.2|10003.3|9995.3|10040.2|10035|9977.1|9972|3135
1652196900000|2022-05-10 15:35:00|10002.9|9994.9|10020.8|10012.8|10023.8|10018.3|9980.7|9975.2|2169
1652197200000|2022-05-10 15:40:00|10021.2|10013.2|9992.3|9989.5|10040.5|10034.6|9987.4|9982.5|2577
1652197500000|2022-05-10 15:45:00|9995.1|9987.1|9927.9|9925.1|10002.5|9997.3|9916.3|9910.9|4545
1652197800000|2022-05-10 15:50:00|9929.6|9921.6|9853.7|9850.9|9931.6|9925.7|9851.9|9846.8|8058
1652198100000|2022-05-10 15:55:00|9856.4|9848.4|9914.6|9906.6|9916.9|9911.3|9832|9826.6|5392
1652198400000|2022-05-10 16:00:00|9911.6|9908.8|9943.7|9935.7|9958.1|9953.2|9903.5|9897.6|3213
1652198700000|2022-05-10 16:05:00|9944.1|9936.1|9918.8|9910.8|9959.1|9953.2|9910.1|9904.5|2404
1652199000000|2022-05-10 16:10:00|9916.1|9913.3|9975|9967|9988.1|9983.2|9912.4|9907.4|2712
1652199300000|2022-05-10 16:15:00|9975.4|9967.4|9927.8|9919.8|9987.7|9982.5|9922|9917.1|2370
1652199600000|2022-05-10 16:20:00|9924.7|9921.9|9904.7|9901.9|9936.4|9930.9|9897.3|9891.9|2219
1652199900000|2022-05-10 16:25:00|9907.1|9899.1|9886.5|9878.5|9918.8|9912.9|9874.1|9868.5|2749
1652200200000|2022-05-10 16:30:00|9883.7|9880.9|9895.8|9887.8|9904.1|9898.9|9854.1|9848.6|2893
1652200500000|2022-05-10 16:35:00|9893.1|9890.3|9871.5|9868.7|9917.8|9912.6|9869.5|9863.9|2010
1652200800000|2022-05-10 16:40:00|9871.2|9868.4|9876.3|9873.5|9903.4|9896.5|9861.2|9855.9|2313
1652201100000|2022-05-10 16:45:00|9879.1|9871.1|9879.1|9871.1|9901.4|9896|9863.4|9857.5|1722
1652201400000|2022-05-10 16:50:00|9876.7|9873.9|9848.8|9846|9887.4|9880.9|9841.8|9838.9|2142
1652201700000|2022-05-10 16:55:00|9851.2|9843.2|9849.8|9841.8|9877.1|9871.2|9833.8|9826.8|1793
1652202000000|2022-05-10 17:00:00|9849.3|9841.3|9877.1|9869.1|9879.1|9873.6|9830.7|9825.3|2588
1652202300000|2022-05-10 17:05:00|9874.4|9871.6|9872.4|9864.4|9888.9|9883|9859.6|9854.4|2143
1652202600000|2022-05-10 17:10:00|9870.9|9868.1|9840.9|9832.9|9873.5|9868.1|9831.4|9825.2|1727
1652202900000|2022-05-10 17:15:00|9840.2|9832.2|9805.2|9797.2|9888.6|9883.2|9799.5|9795.4|4861
1652203200000|2022-05-10 17:20:00|9805.5|9797.5|9842.8|9840|9849.5|9844.6|9801.1|9795.6|1996
1652203500000|2022-05-10 17:25:00|9843.1|9840.3|9843.2|9835.2|9863.6|9858|9829.8|9824.6|1495
1652203800000|2022-05-10 17:30:00|9841.1|9838.3|9902.4|9894.4|9905.8|9899.5|9841.1|9837.4|2217
1652204100000|2022-05-10 17:35:00|9901.7|9893.7|9900.7|9892.7|9916.2|9910.8|9884.6|9878.8|1950
1652204400000|2022-05-10 17:40:00|9901.1|9893.1|9951.5|9943.5|9955.5|9950.3|9895.9|9889.7|3019
1652204700000|2022-05-10 17:45:00|9951.1|9943.1|9970.7|9967.9|9976.8|9971.8|9939.1|9933.5|1749
1652205000000|2022-05-10 17:50:00|9973.2|9965.2|9976.4|9968.4|9996.1|9989.2|9962.7|9957.8|3231
1652205300000|2022-05-10 17:55:00|9976|9968|9978.5|9970.5|9979.1|9974.2|9956.4|9951|2543
1652205600000|2022-05-10 18:00:00|9978.6|9970.6|9941.6|9933.6|9983|9977.6|9931.6|9926.2|2556
1652205900000|2022-05-10 18:05:00|9939.5|9936.7|9934.5|9926.5|9952.6|9947.4|9898.2|9891.6|3203
1652206200000|2022-05-10 18:10:00|9931.4|9928.6|9922.8|9914.8|9950.1|9945.2|9913|9906.8|2195
1652206500000|2022-05-10 18:15:00|9923.2|9915.2|9886.9|9878.9|9926.2|9920.3|9880.8|9875.9|2887
1652206800000|2022-05-10 18:20:00|9883.8|9881|9865|9862.2|9887.9|9882.1|9844.3|9838.4|4951
1652207100000|2022-05-10 18:25:00|9864.7|9861.9|9872.2|9864.2|9900.8|9894.5|9857.2|9851|16417
1652207400000|2022-05-10 18:30:00|9870.1|9867.3|9888.2|9885.4|9893.5|9888.6|9857.3|9852|2356
1652207700000|2022-05-10 18:35:00|9890.7|9882.7|9883.1|9875.1|9914.4|9907.5|9880|9872.5|1677
1652208000000|2022-05-10 18:40:00|9883.7|9875.7|9911.3|9903.3|9916.3|9911|9872.4|9867.1|1396
1652208300000|2022-05-10 18:45:00|9911.6|9903.6|9910.5|9902.5|9930.3|9923.3|9904.6|9899.2|1103
1652208600000|2022-05-10 18:50:00|9910.9|9902.9|9908.6|9900.6|9930.9|9925.6|9904.4|9898.6|660
1652208900000|2022-05-10 18:55:00|9906.5|9903.7|9908.2|9900.2|9913.2|9908.3|9890.6|9885.3|623
1652209200000|2022-05-10 19:00:00|9906.3|9903.5|9900.6|9892.6|9920.8|9915.3|9892.1|9885.6|462
1652209500000|2022-05-10 19:05:00|9900.3|9892.3|9912.4|9909.6|9930.8|9925.6|9899.3|9891.3|458
1652209800000|2022-05-10 19:10:00|9914.5|9906.5|9907.5|9899.5|9915.5|9909.6|9900.4|9894.5|306
1652210100000|2022-05-10 19:15:00|9907.3|9899.3|9895.7|9887.7|9915.2|9909.9|9890.1|9884.9|453
1652210400000|2022-05-10 19:20:00|9895.2|9887.2|9897.2|9889.2|9897.2|9889.2|9888.9|9880.9|92
1652210700000|2022-05-10 19:25:00|9893|9885|9880.8|9872.8|9894.2|9887.3|9873.4|9867.5|443
1652211000000|2022-05-10 19:30:00|9881|9873|9864.2|9856.2|9881.5|9875.6|9858.4|9852.8|966
1652211300000|2022-05-10 19:35:00|9861.5|9858.7|9877.2|9869.2|9887.2|9879.2|9856.7|9850.2|509
1652211600000|2022-05-10 19:40:00|9876.9|9868.9|9899.8|9891.8|9900.8|9894.3|9867.1|9861.4|403
1652211900000|2022-05-10 19:45:00|9900.2|9892.2|9896.4|9888.4|9911.4|9905.5|9883.4|9877.8|370
1652212200000|2022-05-10 19:50:00|9893.7|9890.9|9863.4|9855.4|9898.4|9891.5|9858.7|9854.4|370
1652212500000|2022-05-10 19:55:00|9862.8|9854.8|9861.3|9853.3|9872.5|9867.1|9851.4|9845.9|673
1652212800000|2022-05-10 20:00:00|9860.4|9852.4|9869.4|9861.4|9876.9|9868.9|9853.7|9847.4|237
1652213100000|2022-05-10 20:05:00|9869.5|9861.5|9879.1|9871.1|9883.9|9877.5|9868.4|9860.4|82
1652213400000|2022-05-10 20:10:00|9879.4|9871.4|9883.1|9875.1|9885.4|9879.2|9874.6|9868.7|284
1652213700000|2022-05-10 20:15:00|9881.8|9873.8|9890.8|9882.8|9891.2|9885.2|9880.6|9873.8|274
1652214000000|2022-05-10 20:20:00|9888.7|9885.9|9913.3|9910.5|9919.7|9911.8|9888.1|9882.4|336
1652214300000|2022-05-10 20:25:00|9912.9|9910.1|9884.1|9876.1|9915.4|9910.1|9876.7|9869.8|359
1652214600000|2022-05-10 20:30:00|9881.7|9878.9|9872.6|9864.6|9884.3|9878.9|9860.9|9855.2|334
1652214900000|2022-05-10 20:35:00|9873.1|9865.1|9839.1|9836.3|9873.8|9867.8|9839.1|9833.1|499
1652215200000|2022-05-10 20:40:00|9841.6|9833.6|9845.7|9837.7|9845.7|9838.5|9823.4|9816.6|455
1652215500000|2022-05-10 20:45:00|9845.8|9837.8|9842.3|9834.3|9861.2|9854.3|9838.7|9833.2|332
1652215800000|2022-05-10 20:50:00|9842.8|9834.8|9860.4|9852.4|9872.9|9864.9|9836.1|9830.2|293
1652216100000|2022-05-10 20:55:00|9860.2|9852.2|9848.9|9840.9|9860.2|9853.9|9845|9839.1|347
1652220000000|2022-05-10 22:00:00|9811.4|9803.4|9831.5|9823.5|9842.3|9836.9|9810.9|9802.9|334
1652220300000|2022-05-10 22:05:00|9832.5|9824.5|9845.2|9837.2|9852.2|9847.5|9832.5|9824.5|176
1652220600000|2022-05-10 22:10:00|9845.4|9837.4|9847.7|9839.7|9855.2|9847.2|9844.6|9837.2|55
1652220900000|2022-05-10 22:15:00|9845.6|9842.8|9845.7|9837.7|9848.2|9842.8|9834.6|9828.2|49
1652221200000|2022-05-10 22:20:00|9847.7|9839.7|9845.2|9837.2|9847.7|9841.1|9843.9|9836.2|21
1652221500000|2022-05-10 22:25:00|9845|9837|9840.2|9832.2|9845.2|9839|9836.3|9829|31
1652221800000|2022-05-10 22:30:00|9840.3|9832.3|9850.1|9842.1|9852.2|9844.2|9840.3|9832.3|58
1652222100000|2022-05-10 22:35:00|9850.3|9842.3|9845.6|9837.6|9858.1|9852.5|9843.3|9835.3|77
1652222400000|2022-05-10 22:40:00|9844.5|9841.7|9855.5|9847.5|9857.1|9851.5|9841.3|9834.6|48
1652222700000|2022-05-10 22:45:00|9852.3|9849.5|9852|9844|9856.6|9849.5|9849.5|9844|19
1652223000000|2022-05-10 22:50:00|9847.9|9839.9|9840.1|9832.1|9847.9|9840.1|9840.1|9832.1|48
1652223300000|2022-05-10 22:55:00|9835.5|9832.7|9837.1|9829.1|9842.9|9837|9835.5|9827.7|66
1652223600000|2022-05-10 23:00:00|9836.9|9828.9|9840.9|9832.9|9844.6|9838.8|9836.2|9828.9|42
1652223900000|2022-05-10 23:05:00|9839.6|9831.6|9843.7|9835.7|9843.7|9835.7|9833.5|9828.3|47
1652224200000|2022-05-10 23:10:00|9844.5|9836.5|9839.5|9831.5|9849.3|9843.9|9839.5|9831.5|51
1652224500000|2022-05-10 23:15:00|9837|9834.2|9839.5|9831.5|9840.5|9835.6|9835.4|9830.5|28
1652224800000|2022-05-10 23:20:00|9836.9|9834.1|9839.6|9831.6|9840.5|9834.6|9831.4|9825.5|32
1652225100000|2022-05-10 23:25:00|9840|9832|9842.6|9834.6|9843.5|9838|9835.1|9830|29
1652225400000|2022-05-10 23:30:00|9842.7|9834.7|9843.5|9835.5|9845.1|9838.3|9839.7|9834.3|25
1652225700000|2022-05-10 23:35:00|9844.5|9836.5|9825.4|9817.4|9844.5|9836.5|9822.1|9816.7|109
1652226000000|2022-05-10 23:40:00|9825.6|9817.6|9827.2|9819.2|9832.7|9824.7|9825.4|9817.4|42
1652226300000|2022-05-10 23:45:00|9827|9819|9769.4|9761.4|9827.7|9819.7|9729.4|9724|1168
1652226600000|2022-05-10 23:50:00|9767.9|9759.9|9800.9|9792.9|9801.1|9793.1|9767.9|9759.9|194
1652226900000|2022-05-10 23:55:00|9802.2|9794.2|9793.1|9785.1|9802.9|9794.9|9789.8|9782.3|95
1652227200000|2022-05-11 00:00:00|9795.1|9787.1|9805.7|9797.7|9819.5|9812.9|9775.2|9767.2|615
1652227500000|2022-05-11 00:05:00|9802.8|9800|9827.8|9819.8|9842.2|9837.2|9796.1|9790.7|385
1652227800000|2022-05-11 00:10:00|9826.7|9818.7|9835.3|9827.3|9839.1|9833.8|9813.5|9807.1|217
1652228100000|2022-05-11 00:15:00|9834.7|9826.7|9835.6|9827.6|9841.6|9835.9|9830.3|9822.3|147
1652228400000|2022-05-11 00:20:00|9835.7|9827.7|9842.3|9834.3|9861.3|9853.3|9834.6|9826.9|342
1652228700000|2022-05-11 00:25:00|9839.7|9836.9|9813|9805|9843.3|9836.9|9809.4|9804|278
1652229000000|2022-05-11 00:30:00|9812.7|9804.7|9802.9|9794.9|9812.8|9804.8|9786.7|9780.4|419
1652229300000|2022-05-11 00:35:00|9802|9794|9803.5|9795.5|9815.2|9808.1|9796|9789|165
1652229600000|2022-05-11 00:40:00|9803|9795|9795|9787|9807|9800.6|9791|9785.3|123
1652229900000|2022-05-11 00:45:00|9795.1|9787.1|9803.7|9795.7|9806.7|9800.8|9787.4|9781.3|118
1652230200000|2022-05-11 00:50:00|9804.8|9796.8|9792.9|9784.9|9805.8|9800.2|9789|9783.4|130
1652230500000|2022-05-11 00:55:00|9792.4|9784.4|9793.2|9785.2|9794.8|9789.5|9772|9766.3|300
1652230800000|2022-05-11 01:00:00|9792|9784|9844.7|9836.7|9849.9|9841.9|9790.8|9783.9|813
1652231100000|2022-05-11 01:05:00|9844.5|9836.5|9878.9|9870.9|9886.3|9878.3|9831.2|9823.2|774
1652231400000|2022-05-11 01:10:00|9879|9871|9880.1|9872.1|9885.6|9880.4|9863.5|9856.7|535
1652231700000|2022-05-11 01:15:00|9878.6|9870.6|9892.1|9884.1|9894.8|9888.4|9872.1|9864.1|281
1652232000000|2022-05-11 01:20:00|9892.5|9884.5|9925.2|9917.2|9932.7|9927.3|9880.3|9874|686
1652232300000|2022-05-11 01:25:00|9925.6|9917.6|9928.7|9920.7|9935.6|9929.1|9912.8|9907|491
1652232600000|2022-05-11 01:30:00|9929.1|9921.1|9950.5|9942.5|9967.7|9960.4|9922.8|9916.6|785
1652232900000|2022-05-11 01:35:00|9950.4|9942.4|9978.8|9976|9983.9|9978|9946.2|9940.7|588
1652233200000|2022-05-11 01:40:00|9978.5|9975.7|9985.8|9977.8|9995.6|9989.9|9970.8|9964.9|589
1652233500000|2022-05-11 01:45:00|9986.1|9978.1|10004.2|9996.2|10010.8|10005.5|9971.7|9965.8|571
1652233800000|2022-05-11 01:50:00|10002.8|9994.8|9998.1|9990.1|10004.3|9998.2|9979.5|9971.5|511
1652234100000|2022-05-11 01:55:00|9998.5|9990.5|10016.1|10008.1|10022.9|10014.9|9984|9976.5|487
1652234400000|2022-05-11 02:00:00|10016.6|10008.6|9999.3|9996.5|10019.1|10013.2|9989.3|9983.8|301
1652234700000|2022-05-11 02:05:00|9999.6|9996.8|10015.7|10007.7|10016.7|10010.8|9994.3|9987.7|348
1652235000000|2022-05-11 02:10:00|10015.5|10007.5|10022.1|10014.1|10033.2|10026.7|9997.4|9991.1|738
1652235300000|2022-05-11 02:15:00|10019.4|10016.6|10011.4|10003.4|10027.2|10020.8|10005.2|9998.4|211
1652235600000|2022-05-11 02:20:00|10013.4|10005.4|10010.4|10002.4|10013.4|10007.6|10005.1|9998.8|121
1652235900000|2022-05-11 02:25:00|10010.3|10002.3|10025.3|10017.3|10032|10027.4|10008.6|10001.4|370
1652236200000|2022-05-11 02:30:00|10025.7|10017.7|10024.7|10016.7|10036.6|10031|10017.9|10012.7|352
1652236500000|2022-05-11 02:35:00|10024.9|10016.9|10019.1|10011.1|10031.1|10024.4|10014.5|10009|264
1652236800000|2022-05-11 02:40:00|10019|10011|10034.6|10026.6|10037.3|10031.4|10018.8|10010.8|278
1652237100000|2022-05-11 02:45:00|10034.5|10026.5|10050.5|10042.5|10055.4|10048.6|10014.3|10006.6|528
1652237400000|2022-05-11 02:50:00|10050.9|10042.9|10070.6|10062.6|10073.2|10068|10043.7|10037.2|737
1652237700000|2022-05-11 02:55:00|10069.9|10061.9|10074.8|10066.8|10077.3|10071.3|10057.4|10050.8|413
1652238000000|2022-05-11 03:00:00|10074.6|10066.6|10058.2|10050.2|10078|10070.9|10055.5|10048.2|293
1652238300000|2022-05-11 03:05:00|10058.6|10050.6|10068.5|10060.5|10087.4|10080.5|10052.5|10046.2|433
1652238600000|2022-05-11 03:10:00|10068.7|10060.7|10056.2|10048.2|10070.2|10062.2|10051.2|10045.8|242
1652238900000|2022-05-11 03:15:00|10053.7|10050.9|10066.2|10058.2|10067.3|10060.3|10052.7|10046.2|140
1652239200000|2022-05-11 03:20:00|10066.1|10058.1|10062|10054|10071.6|10063.6|10052|10046.6|162
1652239500000|2022-05-11 03:25:00|10061.1|10053.1|10046|10038|10063.1|10056.6|10040.8|10035|360
1652239800000|2022-05-11 03:30:00|10043.1|10040.3|10049|10041|10050.1|10045.6|10036.3|10030.5|158
1652240100000|2022-05-11 03:35:00|10048.8|10040.8|10048|10040|10050.5|10044.6|10043.6|10036.6|115
1652240400000|2022-05-11 03:40:00|10048.7|10040.7|10054.7|10046.7|10067.1|10061.8|10048.7|10040.7|191
1652240700000|2022-05-11 03:45:00|10052.2|10049.4|10068.7|10060.7|10071.4|10065.4|10052.2|10046.9|147
1652241000000|2022-05-11 03:50:00|10066.2|10063.4|10058.2|10050.2|10068.8|10063.4|10055.6|10049.2|66
1652241300000|2022-05-11 03:55:00|10058.7|10050.7|10057.7|10049.7|10064.7|10059.1|10052.6|10046|101
1652241600000|2022-05-11 04:00:00|10057.2|10049.2|10056.6|10048.6|10059.7|10053.7|10051.6|10045.5|70
1652241900000|2022-05-11 04:05:00|10054.9|10052.1|10053.6|10045.6|10059.1|10052.7|10045.2|10038.1|110
1652242200000|2022-05-11 04:10:00|10055.1|10047.1|10054.6|10046.6|10056|10050.7|10049.5|10043.1|84
1652242500000|2022-05-11 04:15:00|10054.5|10046.5|10055.1|10047.1|10058.6|10052.3|10048.5|10042.5|45
1652242800000|2022-05-11 04:20:00|10054.7|10046.7|10051.6|10043.6|10058.6|10053.1|10051.5|10043.6|25
1652243100000|2022-05-11 04:25:00|10052.2|10044.2|10058.6|10050.6|10060.7|10054.7|10049.7|10043.6|48
1652243400000|2022-05-11 04:30:00|10056.4|10053.6|10058.6|10050.6|10060.4|10054.7|10047.1|10041.6|103
1652243700000|2022-05-11 04:35:00|10055.5|10052.7|10053.4|10045.4|10060.5|10055.3|10050.4|10045|83
1652244000000|2022-05-11 04:40:00|10053.5|10045.5|10051.5|10043.5|10054|10047.3|10047.4|10041.5|41
1652244300000|2022-05-11 04:45:00|10052.5|10044.5|10051.4|10048.6|10054.5|10048.6|10049|10042.5|71
1652244600000|2022-05-11 04:50:00|10054.1|10046.1|10051.5|10043.5|10056.5|10050.2|10048.4|10041.5|50
1652244900000|2022-05-11 04:55:00|10052|10044|10065.5|10057.5|10067.5|10061.7|10049.1|10043.5|179
1652245200000|2022-05-11 05:00:00|10066.5|10058.5|10088.2|10080.2|10089.7|10083.5|10064.7|10058.5|457
1652245500000|2022-05-11 05:05:00|10083.6|10080.8|10086.1|10078.1|10094.2|10090.4|10078.6|10073.7|250
1652245800000|2022-05-11 05:10:00|10086.7|10078.7|10114.7|10106.7|10118.2|10110.2|10086.1|10078.1|517
1652246100000|2022-05-11 05:15:00|10115.1|10107.1|10110|10102|10117.2|10111.2|10107.6|10099.7|300
1652246400000|2022-05-11 05:20:00|10107.6|10104.8|10114.8|10112|10123.5|10119|10107.6|10101.7|310
1652246700000|2022-05-11 05:25:00|10117.3|10109.3|10117.6|10109.6|10118.3|10112.4|10110.5|10104.6|166
1652247000000|2022-05-11 05:30:00|10117.3|10109.3|10118.4|10110.4|10165|10158|10113.4|10108|1465
1652247300000|2022-05-11 05:35:00|10114.3|10111.5|10096.4|10088.4|10118.4|10111.5|10094.3|10088|595
1652247600000|2022-05-11 05:40:00|10095.6|10087.6|10099.6|10091.6|10105.4|10099.5|10086.6|10081|338
1652247900000|2022-05-11 05:45:00|10096.5|10093.7|10095.1|10087.1|10112.6|10107.7|10086.5|10081.6|403
1652248200000|2022-05-11 05:50:00|10095.6|10087.6|10108.8|10100.8|10127.2|10121.3|10089.6|10081.6|324
1652248500000|2022-05-11 05:55:00|10109.3|10101.3|10098.1|10090.1|10119.3|10111.3|10091.9|10083.9|321
1652248800000|2022-05-11 06:00:00|10097.6|10089.6|10112.3|10104.3|10117|10110.3|10093.4|10087.9|284
1652249100000|2022-05-11 06:05:00|10112.8|10104.8|10121.3|10113.3|10130.3|10123|10112.2|10104.3|249
1652249400000|2022-05-11 06:10:00|10120.9|10112.9|10109.7|10101.7|10123.3|10117.4|10101|10093|265
1652249700000|2022-05-11 06:15:00|10109.6|10101.6|10150.5|10142.5|10150.5|10145|10105|10097|580
1652250000000|2022-05-11 06:20:00|10149.8|10147|10167.1|10159.1|10172.7|10167.8|10143|10136.5|761
1652250300000|2022-05-11 06:25:00|10166.7|10158.7|10157|10154.2|10167.4|10160.8|10146.3|10140.1|538
1652250600000|2022-05-11 06:30:00|10156.6|10153.8|10150.2|10142.2|10171.7|10165.8|10146.7|10138.7|367
1652250900000|2022-05-11 06:35:00|10149.7|10141.7|10132.9|10124.9|10159.7|10154.2|10128.3|10121.4|547
1652251200000|2022-05-11 06:40:00|10133.4|10125.4|10134.7|10126.7|10151|10143|10126.9|10118.9|387
1652251500000|2022-05-11 06:45:00|10135.2|10127.2|10135.1|10127.1|10142.3|10135.6|10128.7|10121.7|149
1652251800000|2022-05-11 06:50:00|10135|10127|10120.1|10112.1|10141.3|10135.9|10114|10108.5|342
1652252100000|2022-05-11 06:55:00|10120|10112|10102.4|10094.4|10120.4|10112.4|10099.8|10093.4|383
1652252400000|2022-05-11 07:00:00|10102|10094|10097.6|10089.6|10125.1|10118.2|10092.6|10086.1|656
1652252700000|2022-05-11 07:05:00|10098.6|10090.6|10095.8|10087.8|10105.8|10099.4|10083|10078.2|590
1652253000000|2022-05-11 07:10:00|10096|10088|10102.6|10094.6|10119.1|10112.4|10091|10085.8|395
1652253300000|2022-05-11 07:15:00|10103.6|10095.6|10097|10089|10103.6|10096.4|10089.6|10081.6|164
1652253600000|2022-05-11 07:20:00|10094.3|10091.5|10086|10078|10110.4|10105.1|10074.6|10068.4|504
1652253900000|2022-05-11 07:25:00|10083.8|10081|10058|10050|10087.7|10082.4|10051.5|10045.5|702
1652254200000|2022-05-11 07:30:00|10057.8|10049.8|10077|10069|10077.1|10071.1|10051.5|10044|459
1652254500000|2022-05-11 07:35:00|10077.1|10069.1|10082.6|10074.6|10095.6|10089.5|10071.5|10065|348
1652254800000|2022-05-11 07:40:00|10082.2|10074.2|10095.5|10087.5|10105.2|10098.7|10070.9|10065.5|452
1652255100000|2022-05-11 07:45:00|10095|10087|10078|10070|10119.1|10111.3|10073.1|10066.3|641
1652255400000|2022-05-11 07:50:00|10077.8|10069.8|10094.7|10086.7|10102.2|10094.3|10066.9|10061.5|546
1652255700000|2022-05-11 07:55:00|10095.1|10087.1|10104.1|10101.3|10112.1|10104.7|10090.1|10083.2|441
1652256000000|2022-05-11 08:00:00|10106.8|10098.8|10124.4|10116.4|10138.1|10130.9|10098.1|10092.8|677
1652256300000|2022-05-11 08:05:00|10124.2|10116.2|10140.7|10132.7|10142.7|10134.7|10117.3|10111.4|415
1652256600000|2022-05-11 08:10:00|10141.7|10133.7|10154.8|10152|10162.8|10157.7|10139.6|10133.7|871
1652256900000|2022-05-11 08:15:00|10157.5|10149.5|10172.9|10164.9|10177|10171.2|10145.7|10141.9|1211
1652257200000|2022-05-11 08:20:00|10172.5|10164.5|10186.9|10178.9|10187.4|10182|10156.4|10149.1|808
1652257500000|2022-05-11 08:25:00|10185.4|10182.6|10178.9|10170.9|10206.9|10200|10176.4|10170|1714
1652257800000|2022-05-11 08:30:00|10173.9|10165.9|10141.6|10133.6|10191.6|10185.3|10130.2|10124.8|2234
1652258100000|2022-05-11 08:35:00|10138.5|10135.7|10191.1|10183.1|10196.4|10190.5|10138.5|10132.1|1057
1652258400000|2022-05-11 08:40:00|10188|10185.2|10171.1|10163.1|10193.1|10188.2|10164.6|10159.1|645
1652258700000|2022-05-11 08:45:00|10171.2|10163.2|10195.3|10187.3|10198.3|10191.4|10150.7|10144.7|908
1652259000000|2022-05-11 08:50:00|10196.3|10188.3|10231.8|10223.8|10231.8|10225.6|10177.9|10172.7|1314
1652259300000|2022-05-11 08:55:00|10229.8|10227|10221.8|10213.8|10231.8|10227|10207.8|10201.5|857
1652259600000|2022-05-11 09:00:00|10220.7|10217.9|10194.1|10186.1|10232.9|10227.5|10190.8|10185.1|911
1652259900000|2022-05-11 09:05:00|10195.2|10187.2|10227.2|10219.2|10231.2|10223.2|10182.9|10178|764
1652260200000|2022-05-11 09:10:00|10228.1|10220.1|10200.2|10192.2|10231.5|10225|10198.7|10192.2|644
1652260500000|2022-05-11 09:15:00|10200|10192|10180.8|10178|10206.2|10198.3|10172.6|10167.3|666
1652260800000|2022-05-11 09:20:00|10181.8|10179|10160.3|10152.3|10188.9|10184|10157.2|10151.8|536
1652261100000|2022-05-11 09:25:00|10157.8|10155|10173.7|10165.7|10195.9|10187.9|10157.8|10152.4|898
1652261400000|2022-05-11 09:30:00|10174.3|10166.3|10153.6|10145.6|10188.9|10181.4|10147.5|10142.6|676
1652261700000|2022-05-11 09:35:00|10153.9|10145.9|10185.9|10177.9|10187.3|10182|10151.5|10145.9|500
1652262000000|2022-05-11 09:40:00|10186|10178|10170.6|10162.6|10187.9|10181.4|10165.5|10159.6|333
1652262300000|2022-05-11 09:45:00|10168.5|10165.7|10181.9|10173.9|10183.9|10176|10155.5|10149.6|338
1652262600000|2022-05-11 09:50:00|10178.8|10176|10189.8|10181.8|10193.8|10186.3|10161.7|10156.3|411
1652262900000|2022-05-11 09:55:00|10190.1|10182.1|10202.8|10194.8|10224.2|10216.2|10189.8|10181.8|854
1652263200000|2022-05-11 10:00:00|10200.3|10197.5|10200.6|10192.6|10207.2|10201.9|10189.5|10183.6|444
1652263500000|2022-05-11 10:05:00|10200.9|10192.9|10201.8|10193.8|10206.8|10200.9|10191.7|10186.7|369
1652263800000|2022-05-11 10:10:00|10201.4|10193.4|10195.9|10187.9|10217|10211.1|10184|10178.8|556
1652264100000|2022-05-11 10:15:00|10195.5|10187.5|10175.3|10167.3|10201.1|10195.6|10171.2|10166.1|463
1652264400000|2022-05-11 10:20:00|10173.9|10165.9|10186.4|10183.6|10191.5|10185|10159.5|10154.3|643
1652264700000|2022-05-11 10:25:00|10188.9|10180.9|10206.7|10198.7|10206.7|10201.2|10170.5|10164.4|515
1652265000000|2022-05-11 10:30:00|10207.7|10199.7|10205.5|10197.5|10212.5|10206.9|10193.2|10186.5|586
1652265300000|2022-05-11 10:35:00|10203.4|10200.6|10195.4|10187.4|10216.7|10210.9|10188.1|10180.4|343
1652265600000|2022-05-11 10:40:00|10195.9|10187.9|10231.9|10223.9|10240.9|10235.9|10185.7|10180.4|1587
1652265900000|2022-05-11 10:45:00|10230.3|10222.3|10222.5|10214.5|10235.7|10229.3|10214.1|10208.2|679
1652266200000|2022-05-11 10:50:00|10220.1|10217.3|10224.1|10216.1|10233.2|10227.6|10212.8|10206.9|508
1652266500000|2022-05-11 10:55:00|10226.1|10218.1|10223.1|10215.1|10227.1|10221.2|10217.7|10212.1|251
1652266800000|2022-05-11 11:00:00|10223.4|10215.4|10208.1|10200.1|10234.1|10227.5|10196.8|10191.5|708
1652267100000|2022-05-11 11:05:00|10207.1|10199.1|10225.7|10217.7|10233|10227.5|10205|10199.1|415
1652267400000|2022-05-11 11:10:00|10225.3|10217.3|10230.3|10222.3|10231.3|10226.4|10216.9|10211.1|296
1652267700000|2022-05-11 11:15:00|10227.2|10224.4|10246.1|10238.1|10252.1|10246.3|10225.2|10219.3|940
1652268000000|2022-05-11 11:20:00|10247.1|10239.1|10264.2|10256.2|10277.2|10271.8|10246.5|10239.1|1205
1652268300000|2022-05-11 11:25:00|10261.7|10258.9|10266.2|10258.2|10280.2|10274.9|10260.7|10255.4|767
1652268600000|2022-05-11 11:30:00|10265.8|10257.8|10282|10274|10284.4|10279.1|10261.3|10255.9|797
1652268900000|2022-05-11 11:35:00|10278.9|10276.1|10285.4|10277.4|10290.6|10285.4|10261.9|10256.5|854
1652269200000|2022-05-11 11:40:00|10284.8|10276.8|10299.9|10297.1|10307|10302.3|10281.7|10275.8|1080
1652269500000|2022-05-11 11:45:00|10302.5|10294.5|10298|10290|10320.9|10315.3|10289.9|10284|1574
1652269800000|2022-05-11 11:50:00|10297|10289|10289|10281|10304.5|10299.1|10278.9|10273|513
1652270100000|2022-05-11 11:55:00|10288.5|10280.5|10269.2|10261.2|10290.8|10284.7|10265.7|10260.4|1503
1652270400000|2022-05-11 12:00:00|10268.8|10260.8|10278.2|10270.2|10289.9|10284.3|10255.1|10247.6|2068
1652270700000|2022-05-11 12:05:00|10278.3|10270.3|10267|10259|10280.4|10275.1|10262.3|10256.8|808
1652271000000|2022-05-11 12:10:00|10264.3|10261.5|10240.8|10238|10269.8|10264.5|10235.8|10230.4|1499
1652271300000|2022-05-11 12:15:00|10243.5|10235.5|10264.7|10256.7|10277.7|10272.3|10232.8|10227.5|1690
1652271600000|2022-05-11 12:20:00|10262.3|10259.5|10265.4|10257.4|10277.4|10271.8|10258.3|10253|739
1652271900000|2022-05-11 12:25:00|10262.3|10259.5|10255.5|10247.5|10273.3|10268.1|10252.2|10246.7|712
1652272200000|2022-05-11 12:30:00|10254.8|10246.8|10221.6|10213.6|10254.8|10246.8|10179.6|10174.2|3827
1652272500000|2022-05-11 12:35:00|10218.5|10215.7|10122.6|10114.6|10222.9|10217.7|10114.7|10109.4|3807
1652272800000|2022-05-11 12:40:00|10121.8|10113.8|10150|10142|10158.3|10151.6|10084.3|10076.3|3358
1652273100000|2022-05-11 12:45:00|10150.7|10142.7|10159.9|10151.9|10186.5|10180.6|10148.9|10142.3|2060
1652273400000|2022-05-11 12:50:00|10160.6|10152.6|10143.1|10135.1|10163.9|10158.4|10132.2|10126.9|1403
1652273700000|2022-05-11 12:55:00|10143.5|10135.5|10158.5|10150.5|10178.2|10172.8|10117|10110.7|2286
1652274000000|2022-05-11 13:00:00|10158.1|10150.1|10224.2|10221.4|10239.7|10234.9|10148.1|10140.1|5695
1652274300000|2022-05-11 13:05:00|10223.9|10221.1|10262.5|10254.5|10262.5|10256|10218.6|10211.8|4084
1652274600000|2022-05-11 13:10:00|10262.9|10254.9|10287.9|10279.9|10294.8|10289.3|10258.8|10253.5|3736
1652274900000|2022-05-11 13:15:00|10286.1|10283.3|10297|10289|10302.3|10296.7|10254.6|10249.2|2663
1652275200000|2022-05-11 13:20:00|10294.5|10291.7|10296|10288|10300.6|10295.7|10278.5|10271.6|2242
1652275500000|2022-05-11 13:25:00|10293.5|10290.7|10319.9|10311.9|10329.4|10324.1|10280|10274.1|3432
1652275800000|2022-05-11 13:30:00|10320.5|10312.5|10333.5|10330.7|10371.6|10366.7|10315.8|10310.5|4677
1652276100000|2022-05-11 13:35:00|10333.7|10330.9|10396.8|10388.8|10408.5|10402|10326.5|10321.5|4668
1652276400000|2022-05-11 13:40:00|10397.5|10389.5|10397.8|10389.8|10429.5|10424.2|10357.9|10352.7|4867
1652276700000|2022-05-11 13:45:00|10395.3|10392.5|10380|10377.2|10406.4|10401.5|10371.7|10365.8|3084
1652277000000|2022-05-11 13:50:00|10383.1|10375.1|10374.5|10366.5|10388.9|10383.6|10351.9|10346.5|2585
1652277300000|2022-05-11 13:55:00|10371.4|10368.6|10356|10348|10379.5|10373.6|10344.6|10339.2|2291
1652277600000|2022-05-11 14:00:00|10356.2|10348.2|10368.8|10360.8|10394|10388.6|10353.9|10348.2|2753
1652277900000|2022-05-11 14:05:00|10370|10362|10411.7|10403.7|10414.3|10409|10354.9|10348|2350
1652278200000|2022-05-11 14:10:00|10409.6|10406.8|10384.9|10376.9|10412.7|10407.2|10367.8|10362.9|2573
1652278500000|2022-05-11 14:15:00|10382.2|10379.4|10418.9|10410.9|10421.5|10416|10359.2|10353.3|2398
1652278800000|2022-05-11 14:20:00|10416.8|10414|10389.1|10381.1|10419.5|10414|10381.8|10376.4|1838
1652279100000|2022-05-11 14:25:00|10386.7|10383.9|10329.5|10321.5|10395.1|10389.9|10329.1|10321.1|3309
1652279400000|2022-05-11 14:30:00|10329.9|10321.9|10379.4|10371.4|10388.4|10382.8|10278.4|10270.4|7113
1652279700000|2022-05-11 14:35:00|10376.3|10373.5|10434.1|10426.1|10438.6|10432.8|10340.3|10334.4|5207
1652280000000|2022-05-11 14:40:00|10434.5|10426.5|10408.5|10405.7|10436.7|10430.8|10403.1|10397|2721
1652280300000|2022-05-11 14:45:00|10411|10403|10434.1|10426.1|10438.7|10433.2|10401.1|10395.6|2446
1652280600000|2022-05-11 14:50:00|10433.4|10425.4|10428|10420|10446.6|10441.2|10408.1|10403.8|2520
1652280900000|2022-05-11 14:55:00|10425.3|10422.5|10404.8|10396.8|10437.8|10430.4|10387.1|10381.4|6434
1652281200000|2022-05-11 15:00:00|10404.7|10396.7|10371.1|10363.1|10415.6|10410.1|10367.2|10360.4|3485
1652281500000|2022-05-11 15:05:00|10371.3|10363.3|10352|10344|10378.7|10373.2|10335.9|10330.7|3311
1652281800000|2022-05-11 15:10:00|10350|10342|10375.7|10372.9|10381|10375.5|10339.9|10334|3751
1652282100000|2022-05-11 15:15:00|10377.8|10369.8|10355.4|10347.4|10379.8|10373.4|10334.5|10328.7|2206
1652282400000|2022-05-11 15:20:00|10355|10347|10359.7|10351.7|10374.2|10368.5|10331.4|10325|1756
1652282700000|2022-05-11 15:25:00|10359.5|10351.5|10391.7|10383.7|10403.9|10396.4|10350.6|10343.7|3037
1652283000000|2022-05-11 15:30:00|10390.1|10382.1|10425.2|10417.2|10431.7|10425.3|10374.6|10367.7|2197
1652283300000|2022-05-11 15:35:00|10422.7|10419.9|10414.2|10406.2|10432.5|10427.3|10393.8|10388.3|1901
1652283600000|2022-05-11 15:40:00|10413.7|10405.7|10413.1|10405.1|10429.4|10423.9|10403|10397.8|1655
1652283900000|2022-05-11 15:45:00|10413|10405|10396.1|10388.1|10424.4|10418.5|10383.8|10377.9|1305
1652284200000|2022-05-11 15:50:00|10395.9|10387.9|10407.3|10399.3|10410.7|10406.1|10381.8|10376.5|1230
1652284500000|2022-05-11 15:55:00|10407.5|10399.5|10409.8|10401.8|10411.8|10405.9|10386.2|10381|1688
1652284800000|2022-05-11 16:00:00|10410.8|10402.8|10448|10440|10453.7|10445.7|10394.7|10388.8|2936
1652285100000|2022-05-11 16:05:00|10448.4|10440.4|10432.9|10430.1|10451.9|10446.3|10423|10417.8|3332
1652285400000|2022-05-11 16:10:00|10434.2|10426.2|10447.8|10439.8|10455.1|10448.3|10414.6|10408.2|2608
1652285700000|2022-05-11 16:15:00|10448.2|10440.2|10426.4|10418.4|10463.8|10457.3|10415.1|10408.2|2255
1652286000000|2022-05-11 16:20:00|10426.7|10418.7|10481.6|10478.8|10492.3|10487.5|10419.3|10413.8|4902
1652286300000|2022-05-11 16:25:00|10484.3|10476.3|10446.2|10443.4|10485.3|10479.8|10441.2|10433.6|1596
1652286600000|2022-05-11 16:30:00|10449.5|10441.5|10427.8|10419.8|10456.6|10451.4|10424.3|10418.2|1895
1652286900000|2022-05-11 16:35:00|10427.4|10419.4|10468.1|10460.1|10485|10479.4|10424.3|10418.9|1966
1652287200000|2022-05-11 16:40:00|10467.5|10459.5|10479.3|10471.3|10486.3|10480.8|10457|10451.1|1909
1652287500000|2022-05-11 16:45:00|10477.2|10474.4|10468.5|10460.5|10493.6|10488.3|10464.8|10456.9|1665
1652287800000|2022-05-11 16:50:00|10469.5|10461.5|10466.5|10458.5|10510.5|10504.8|10459.4|10453.9|3217
1652288100000|2022-05-11 16:55:00|10464.4|10461.6|10465.6|10457.6|10478.7|10473.8|10448.3|10442.6|1747
1652288400000|2022-05-11 17:00:00|10462.5|10459.7|10481.3|10473.3|10495.1|10490.2|10453.8|10447.2|1952
1652288700000|2022-05-11 17:05:00|10477.9|10475.1|10466.8|10462.8|10485.9|10482|10457|10451.1|1256
1652289000000|2022-05-11 17:10:00|10467.5|10464.7|10503.2|10499.2|10503.3|10499.9|10459.1|10455.2|1665
1652289300000|2022-05-11 17:15:00|10502.7|10499.9|10499|10496.2|10516.8|10513.9|10493|10489.5|1600
1652289600000|2022-05-11 17:20:00|10499.4|10496.6|10485.7|10481.7|10500.1|10496.6|10472.4|10468.9|1267
1652289900000|2022-05-11 17:25:00|10484.7|10480.7|10478.6|10474.6|10490.1|10486.2|10475.5|10472|896
1652290200000|2022-05-11 17:30:00|10478.1|10474.1|10471.2|10467.2|10486.9|10483|10460.9|10457|2383
1652290500000|2022-05-11 17:35:00|10470.1|10467.3|10423.8|10421|10472.9|10470|10421.8|10419|2023
1652290800000|2022-05-11 17:40:00|10423.6|10420.8|10406.5|10403.7|10427.3|10424.5|10398.4|10395.5|2106
1652291100000|2022-05-11 17:45:00|10405.8|10403|10392.3|10389.5|10405.8|10403|10359|10356.2|3955
1652291400000|2022-05-11 17:50:00|10392.8|10390|10419.5|10416.7|10441.6|10438.8|10392.3|10389.5|2111
1652291700000|2022-05-11 17:55:00|10419.9|10417.1|10429.5|10426.7|10430.5|10427.7|10404.2|10401.4|1313
1652292000000|2022-05-11 18:00:00|10430|10427.2|10449.7|10446.9|10458.9|10456.1|10425|10422.2|2415
1652292300000|2022-05-11 18:05:00|10449.3|10446.5|10436.7|10433.9|10454.8|10451.4|10427.3|10424.5|2085
1652292600000|2022-05-11 18:10:00|10437|10434.2|10442.2|10439.4|10452.3|10449.5|10426|10423.2|2877
1652292900000|2022-05-11 18:15:00|10442.1|10439.3|10418.4|10415.6|10455|10452.2|10411.9|10409.1|3403
1652293200000|2022-05-11 18:20:00|10417.8|10415|10432.1|10429.3|10443.6|10440.8|10401.7|10398.9|4054
1652293500000|2022-05-11 18:25:00|10431.9|10429.1|10426.8|10424|10452.8|10450|10424.1|10421.3|17102
1652293800000|2022-05-11 18:30:00|10427|10424.2|10415.3|10412.5|10428.7|10425.6|10400.3|10397.5|2073
1652294100000|2022-05-11 18:35:00|10414.9|10412.1|10423.5|10420.7|10429.7|10426.9|10411.8|10409|1160
1652294400000|2022-05-11 18:40:00|10423.9|10421.1|10400|10397.2|10429.2|10426.4|10389.5|10386.7|1060
1652294700000|2022-05-11 18:45:00|10400.7|10397.9|10403.8|10401|10407.9|10405.1|10387.5|10384.7|1225
1652295000000|2022-05-11 18:50:00|10404.1|10401.3|10398.8|10396|10405.4|10402.6|10389.8|10387|488
1652295300000|2022-05-11 18:55:00|10397.9|10395.1|10401.1|10398.3|10427.7|10424.9|10396.8|10394|2091
1652295600000|2022-05-11 19:00:00|10401.6|10397.6|10391|10388.2|10404.9|10402.1|10390.1|10387.3|759
1652295900000|2022-05-11 19:05:00|10390.9|10388.1|10380|10377.2|10393.6|10390.8|10367.9|10364.5|653
1652296200000|2022-05-11 19:10:00|10380.5|10376.5|10395|10392.2|10395.3|10392.5|10377.4|10374.1|391
1652296500000|2022-05-11 19:15:00|10394.3|10391.5|10419.8|10417|10421.8|10419|10388.7|10385.9|423
1652296800000|2022-05-11 19:20:00|10419.9|10417.1|10400.1|10397.3|10420.7|10417.9|10399.1|10395.7|267
1652297100000|2022-05-11 19:25:00|10399.8|10395.8|10413|10410.2|10416.1|10412.6|10397.4|10394.5|196
1652297400000|2022-05-11 19:30:00|10413.5|10410.7|10411.3|10408.5|10421.3|10418.5|10403.5|10400.7|303
1652297700000|2022-05-11 19:35:00|10411.6|10408.8|10404.8|10402|10421.4|10418.6|10400.8|10398|794
1652298000000|2022-05-11 19:40:00|10402.8|10400|10394.4|10391.6|10403.8|10401|10385.2|10382.4|417
1652298300000|2022-05-11 19:45:00|10394.7|10391.9|10388|10385.2|10399|10396.2|10384.4|10380.6|421
1652298600000|2022-05-11 19:50:00|10388.3|10385.5|10393.9|10391.1|10398.3|10395.5|10374.7|10371.9|429
1652298900000|2022-05-11 19:55:00|10393.6|10390.8|10384.5|10381.7|10397|10394.1|10376.5|10373|647
1652299200000|2022-05-11 20:00:00|10384.2|10381.4|10388.9|10386.1|10393|10390.1|10376.5|10373.4|238
1652299500000|2022-05-11 20:05:00|10389.6|10385.6|10397.1|10393.1|10398.1|10394.6|10378.4|10375.5|150
1652299800000|2022-05-11 20:10:00|10397.5|10393.5|10392.2|10389.4|10397.5|10394|10382.3|10378|165
1652300100000|2022-05-11 20:15:00|10393.3|10389.3|10392.1|10389.3|10399.1|10395.3|10389.5|10383.5|186
1652300400000|2022-05-11 20:20:00|10392.5|10389.7|10397.9|10395.1|10401.4|10398.6|10389.6|10385.6|371
1652300700000|2022-05-11 20:25:00|10398.6|10394.6|10397.1|10394.3|10401.3|10397.8|10393.1|10390.3|674
1652301000000|2022-05-11 20:30:00|10396.7|10393.9|10404.3|10401.5|10405.4|10402.1|10396.5|10393.6|105
1652301300000|2022-05-11 20:35:00|10403.7|10400.9|10412.3|10409.5|10412.8|10409.5|10401.3|10398.4|147
1652301600000|2022-05-11 20:40:00|10411.3|10408.5|10424.5|10420.5|10429.5|10426.7|10409.9|10406.5|290
1652301900000|2022-05-11 20:45:00|10427.8|10425|10431.5|10428.7|10433.5|10429.7|10423.9|10420.4|315
1652302200000|2022-05-11 20:50:00|10431.4|10428.6|10433.6|10429.6|10438.5|10433.7|10430.1|10424.7|155
1652302500000|2022-05-11 20:55:00|10433.1|10430.3|10432|10429.2|10442.1|10438.8|10429.7|10426.8|250
1652306400000|2022-05-11 22:00:00|10451|10443|10426.4|10423.6|10467.2|10460.2|10423.4|10419.3|189
1652306700000|2022-05-11 22:05:00|10426.3|10423.5|10428.2|10425.4|10434|10429.1|10425.9|10420.5|47
1652307000000|2022-05-11 22:10:00|10431.4|10423.4|10433.6|10430.8|10435.6|10431.8|10425.4|10420|78
1652307300000|2022-05-11 22:15:00|10434|10431.2|10436.8|10428.8|10441.6|10435.5|10433.6|10428|60
1652307600000|2022-05-11 22:20:00|10434.7|10430.7|10433.5|10430.7|10436.1|10433.2|10432.2|10426.2|13
1652307900000|2022-05-11 22:25:00|10433.1|10430.3|10430.6|10422.6|10436.2|10431.4|10427.7|10421.6|12
1652308200000|2022-05-11 22:30:00|10428.7|10424.7|10430.3|10426.3|10431.7|10426.3|10427.6|10422.2|28
1652308500000|2022-05-11 22:35:00|10430.7|10426.7|10442.5|10438.5|10445|10441|10430.3|10426.6|106
1652308800000|2022-05-11 22:40:00|10444.6|10436.6|10442.3|10434.3|10446.4|10440.5|10440.1|10433.6|46
1652309100000|2022-05-11 22:45:00|10440.2|10436.2|10438.7|10430.7|10440.4|10436.2|10438|10430.7|10
1652309400000|2022-05-11 22:50:00|10437.7|10429.7|10434.6|10430.6|10440|10436.1|10433.7|10428.1|38
1652309700000|2022-05-11 22:55:00|10436.7|10428.7|10442.6|10434.6|10443.1|10437.6|10431.8|10426.2|37
1652310000000|2022-05-11 23:00:00|10440.3|10436.3|10447.3|10444.5|10449|10444.5|10440.3|10434.1|98
1652310300000|2022-05-11 23:05:00|10448|10444|10456.2|10448.2|10461.9|10457.4|10447.8|10442.1|117
1652310600000|2022-05-11 23:10:00|10456|10448|10449.5|10446.7|10456.2|10450.4|10445.8|10439.8|50
1652310900000|2022-05-11 23:15:00|10450|10446|10447.2|10443.2|10451.4|10446|10447.2|10441.8|26
1652311200000|2022-05-11 23:20:00|10446.9|10442.9|10429.7|10426.9|10446.9|10443|10429.7|10424.6|67
1652311500000|2022-05-11 23:25:00|10429.9|10427.1|10428.8|10424.8|10434.3|10428.7|10425.2|10420.9|61
1652311800000|2022-05-11 23:30:00|10425.5|10422.7|10440.8|10432.8|10441.5|10436.4|10425.5|10420.5|50
1652312100000|2022-05-11 23:35:00|10437.8|10435|10438.6|10434.6|10440.8|10435.1|10436.6|10431.5|15
1652312400000|2022-05-11 23:40:00|10440.5|10432.5|10450.5|10442.5|10450.9|10446.1|10437.6|10432.1|18
1652312700000|2022-05-11 23:45:00|10448.6|10444.6|10459|10455|10463.1|10458.6|10446.4|10440.5|93
1652313000000|2022-05-11 23:50:00|10460.5|10452.5|10460|10456|10460.7|10456.2|10449.9|10444.7|54
1652313300000|2022-05-11 23:55:00|10458.9|10456.1|10448.1|10440.1|10459.3|10456.1|10445.5|10440.1|51
1652313600000|2022-05-12 00:00:00|10445.9|10441.9|10433.3|10429.3|10496.9|10489.5|10427.6|10424.7|721
1652313900000|2022-05-12 00:05:00|10434.8|10426.8|10436.5|10432.5|10443.4|10440.6|10417.6|10412|388
1652314200000|2022-05-12 00:10:00|10436.1|10432.1|10417.2|10414.4|10449|10443.5|10414.7|10411.3|363
1652314500000|2022-05-12 00:15:00|10417.9|10413.9|10394.9|10392.1|10423.8|10420.4|10394.1|10391.3|263
1652314800000|2022-05-12 00:20:00|10395|10391|10404|10400|10431.7|10425.7|10392.4|10389.1|747
1652315100000|2022-05-12 00:25:00|10404.1|10401.3|10394.6|10391.8|10418.2|10414.2|10376|10373.1|1054
1652315400000|2022-05-12 00:30:00|10395.1|10391.1|10381.5|10373.5|10399.3|10393.7|10376.9|10373.5|520
1652315700000|2022-05-12 00:35:00|10380.7|10372.7|10383.2|10380.4|10398.9|10395.4|10376.6|10372.5|149
1652316000000|2022-05-12 00:40:00|10383.9|10379.9|10400.6|10397.8|10404.2|10401.4|10383.8|10379.9|134
1652316300000|2022-05-12 00:45:00|10401|10398.2|10402.7|10398.7|10410.1|10406.7|10392.8|10389.3|121
1652316600000|2022-05-12 00:50:00|10402.2|10399.4|10419.9|10417.1|10426.3|10423|10397.6|10394.7|231
1652316900000|2022-05-12 00:55:00|10419.4|10416.6|10423.5|10420.7|10423.6|10420.7|10412.5|10409|94
1652317200000|2022-05-12 01:00:00|10424.2|10420.2|10394.6|10391.8|10439.5|10436|10389.1|10384.2|771
1652317500000|2022-05-12 01:05:00|10395|10392.2|10359.2|10355.2|10398.2|10393.8|10356.4|10350.7|607
1652317800000|2022-05-12 01:10:00|10358.7|10355.9|10363.3|10359.3|10378.1|10375.3|10356.5|10353.7|229
1652318100000|2022-05-12 01:15:00|10361.1|10358.3|10367.7|10364.9|10381.9|10378.9|10358.2|10355.4|234
1652318400000|2022-05-12 01:20:00|10366.9|10364.1|10373.7|10370.9|10379.8|10377|10360.3|10357.5|191
1652318700000|2022-05-12 01:25:00|10374.3|10371.5|10366.7|10362.7|10380.4|10376.4|10361|10358.1|175
1652319000000|2022-05-12 01:30:00|10366|10363.2|10389.3|10385.3|10393.1|10389.8|10364.6|10361|186
1652319300000|2022-05-12 01:35:00|10388.8|10386|10386.6|10383.8|10390.3|10386.8|10365.6|10361.7|289
1652319600000|2022-05-12 01:40:00|10387.1|10384.3|10401.3|10398.5|10409.7|10406.8|10383.2|10379.7|371
1652319900000|2022-05-12 01:45:00|10401|10398.2|10408.3|10405.5|10413.7|10410.7|10398.5|10395.1|358
1652320200000|2022-05-12 01:50:00|10408.2|10405.4|10419.9|10417.1|10423.5|10420.7|10404.9|10402|241
1652320500000|2022-05-12 01:55:00|10420|10417.2|10388.1|10385.3|10420|10417.2|10384.1|10381.3|304
1652320800000|2022-05-12 02:00:00|10388.3|10385.5|10374|10371.2|10391.2|10387.6|10363|10360.2|371
1652321100000|2022-05-12 02:05:00|10373.7|10370.9|10353.1|10349.1|10374.1|10370.9|10341.5|10338.1|620
1652321400000|2022-05-12 02:10:00|10352.6|10349.8|10348.4|10345.6|10362.1|10358.2|10340|10335.9|310
1652321700000|2022-05-12 02:15:00|10348.3|10345.5|10363|10360.2|10363.5|10360.7|10340.7|10336.8|231
1652322000000|2022-05-12 02:20:00|10362.5|10359.7|10354.7|10351.9|10366.9|10364|10353.7|10350.9|110
1652322300000|2022-05-12 02:25:00|10354.5|10351.7|10349.7|10346.9|10355.2|10351.9|10348.7|10344.8|80
1652322600000|2022-05-12 02:30:00|10349.2|10346.4|10305|10302.2|10349.2|10346.4|10298.9|10296.1|865
1652322900000|2022-05-12 02:35:00|10304.6|10301.8|10315.9|10313.1|10329.9|10327.1|10296.5|10293.6|796
1652323200000|2022-05-12 02:40:00|10316.4|10312.4|10301.9|10299.1|10324.4|10321.1|10301.5|10298.2|262
1652323500000|2022-05-12 02:45:00|10301.4|10298.6|10311.1|10308.3|10328.8|10325.5|10299.9|10297.1|436
1652323800000|2022-05-12 02:50:00|10310.7|10307.9|10313.8|10311|10319|10315.5|10306.7|10303.4|134
1652324100000|2022-05-12 02:55:00|10313.3|10310.5|10326.8|10322.8|10330.8|10328|10311.7|10308.2|177
1652324400000|2022-05-12 03:00:00|10326.1|10323.3|10317.4|10313.4|10340.5|10337.1|10308.5|10305|252
1652324700000|2022-05-12 03:05:00|10316.7|10313.9|10319.4|10316.6|10331.5|10328|10296.8|10293.3|502
1652325000000|2022-05-12 03:10:00|10321|10317|10321.1|10317.1|10330.4|10327.6|10315.1|10311.5|208
1652325300000|2022-05-12 03:15:00|10320.6|10317.8|10311.9|10307.9|10321.1|10318.2|10304.8|10301.5|106
1652325600000|2022-05-12 03:20:00|10310.8|10308|10308.7|10305.9|10323.7|10319.9|10307|10304.2|90
1652325900000|2022-05-12 03:25:00|10308.8|10306|10311.7|10308.9|10312.2|10309.4|10295.4|10292.6|308
1652326200000|2022-05-12 03:30:00|10311.6|10308.8|10308.9|10306.1|10317.1|10314.3|10305.3|10302.5|143
1652326500000|2022-05-12 03:35:00|10309|10305|10321.7|10318.9|10322.1|10319.3|10303.7|10299.8|187
1652326800000|2022-05-12 03:40:00|10322.7|10319.9|10318.7|10315.9|10323.8|10320|10314.9|10312.1|68
1652327100000|2022-05-12 03:45:00|10320.2|10317.4|10327.9|10325.1|10336.9|10334.1|10315.7|10312.4|313
1652327400000|2022-05-12 03:50:00|10328.6|10324.6|10318.9|10314.9|10332.5|10328.1|10312.9|10309.3|118
1652327700000|2022-05-12 03:55:00|10317.8|10315|10324.9|10320.9|10327.3|10323.6|10313.8|10310.9|83
1652328000000|2022-05-12 04:00:00|10323.9|10319.9|10320.2|10317.4|10324.8|10322|10315.8|10312.5|74
1652328300000|2022-05-12 04:05:00|10319.8|10317|10319.8|10317|10323.9|10321.1|10312.8|10309.9|85
1652328600000|2022-05-12 04:10:00|10319|10316.2|10314.4|10311.6|10319|10316.2|10312.4|10309.5|28
1652328900000|2022-05-12 04:15:00|10314.8|10312|10317.7|10314.9|10319.1|10316.3|10308.8|10305.5|59
1652329200000|2022-05-12 04:20:00|10318.5|10314.5|10308.3|10305.5|10327.8|10324.6|10306.7|10302.8|139
1652329500000|2022-05-12 04:25:00|10308.7|10305.9|10312.3|10309.5|10312.8|10309.5|10304.1|10300.2|60
1652329800000|2022-05-12 04:30:00|10312.2|10309.4|10318.7|10315.9|10320.2|10317.4|10308.7|10304.8|68
1652330100000|2022-05-12 04:35:00|10318.2|10315.4|10314.7|10311.9|10325.2|10321.9|10313.7|10310.9|120
1652330400000|2022-05-12 04:40:00|10315.7|10312.9|10311.4|10308.6|10322.3|10318.3|10308.4|10305.6|145
1652330700000|2022-05-12 04:45:00|10311.3|10308.5|10312.4|10309.6|10313.6|10310.8|10303.1|10300.3|102
1652331000000|2022-05-12 04:50:00|10312.2|10309.4|10314.4|10311.6|10322.9|10320.1|10311.4|10308.6|111
1652331300000|2022-05-12 04:55:00|10314.8|10312|10308.4|10305.6|10316.4|10313.6|10305.9|10303.1|82
1652331600000|2022-05-12 05:00:00|10308.1|10305.3|10311.6|10308.8|10318.1|10314.8|10305.1|10301.7|139
1652331900000|2022-05-12 05:05:00|10312.1|10308.1|10295.7|10292.9|10312.1|10308.8|10295.2|10292.4|193
1652332200000|2022-05-12 05:10:00|10295.2|10292.4|10285.1|10282.3|10297.3|10294.5|10280.4|10277|440
1652332500000|2022-05-12 05:15:00|10284.9|10282.1|10279.2|10276.4|10288.2|10284.9|10277.6|10274.8|193
1652332800000|2022-05-12 05:20:00|10279.6|10276.8|10266|10263.2|10285.7|10281.4|10256.3|10251.8|477
1652333100000|2022-05-12 05:25:00|10266.8|10262.8|10305.3|10302.5|10308.3|10305.5|10265|10261.8|531
1652333400000|2022-05-12 05:30:00|10304.5|10301.7|10275.6|10272.8|10304.5|10301.7|10261.2|10257.2|629
1652333700000|2022-05-12 05:35:00|10276.1|10272.1|10230.8|10228|10276.1|10272.7|10220.3|10216.3|1043
1652334000000|2022-05-12 05:40:00|10229.9|10227.1|10243|10240.2|10250.1|10246.2|10229|10226.2|428
1652334300000|2022-05-12 05:45:00|10243.1|10239.1|10280.7|10276.7|10284.2|10281.4|10242.6|10239.1|772
1652334600000|2022-05-12 05:50:00|10279.2|10276.4|10293.5|10289.5|10296.3|10292.9|10275|10271.2|386
1652334900000|2022-05-12 05:55:00|10292.4|10289.6|10313.1|10310.3|10321.6|10318.5|10292.4|10289.6|611
1652335200000|2022-05-12 06:00:00|10313.2|10309.2|10337.1|10333.1|10340.7|10337.9|10303.1|10298.7|669
1652335500000|2022-05-12 06:05:00|10336.3|10333.5|10314.3|10311.5|10337.1|10333.5|10311.7|10308.8|357
1652335800000|2022-05-12 06:10:00|10314.1|10311.3|10269.6|10266.8|10316.8|10311.7|10266.6|10263.1|680
1652336100000|2022-05-12 06:15:00|10270.3|10266.3|10267.5|10263.5|10282.2|10279.3|10257.4|10253.9|502
1652336400000|2022-05-12 06:20:00|10266.8|10264|10303.4|10300.6|10307.1|10304.2|10262.4|10259|483
1652336700000|2022-05-12 06:25:00|10303.1|10300.3|10272.5|10268.5|10303.1|10300.3|10269.4|10264.2|323
1652337000000|2022-05-12 06:30:00|10272|10269.2|10297.7|10294.9|10303.9|10298.5|10271.7|10268|268
1652337300000|2022-05-12 06:35:00|10297.5|10294.7|10306.3|10303.5|10313.8|10310.5|10296.7|10293.4|265
1652337600000|2022-05-12 06:40:00|10307.1|10304.3|10305.9|10303.1|10312.7|10309.9|10296.1|10293.2|259
1652337900000|2022-05-12 06:45:00|10306.7|10303.9|10285.1|10282.3|10306.7|10303.9|10270.7|10267.8|281
1652338200000|2022-05-12 06:50:00|10283.8|10281|10274.2|10271.4|10295.3|10289.5|10270.8|10267.3|255
1652338500000|2022-05-12 06:55:00|10274.3|10270.3|10297.2|10294.4|10304.1|10300.8|10273.2|10270.3|285
1652338800000|2022-05-12 07:00:00|10296.6|10293.8|10227.9|10225.1|10297.7|10294.4|10224.6|10220.3|1277
1652339100000|2022-05-12 07:05:00|10228.3|10225.5|10221.4|10217.4|10229|10225.5|10199.2|10195.9|1149
1652339400000|2022-05-12 07:10:00|10221|10217|10200.6|10197.8|10227.4|10224.6|10199.9|10197|669
1652339700000|2022-05-12 07:15:00|10199.7|10196.9|10187.1|10184.3|10211.6|10208.8|10185.2|10182.4|596
1652340000000|2022-05-12 07:20:00|10186.4|10183.6|10160.6|10157.8|10195.3|10192.3|10147.2|10144.3|1050
1652340300000|2022-05-12 07:25:00|10160.4|10157.6|10216.6|10213.8|10217.2|10214.4|10158.2|10155.3|1031
1652340600000|2022-05-12 07:30:00|10215.8|10213|10192.2|10189.4|10223.8|10221|10189.1|10186.3|1210
1652340900000|2022-05-12 07:35:00|10193.3|10189.3|10204.2|10201.4|10213.1|10210.2|10185.1|10181.9|639
1652341200000|2022-05-12 07:40:00|10204|10201.2|10208.7|10205.9|10211.1|10207.7|10183.4|10180.6|432
1652341500000|2022-05-12 07:45:00|10207.5|10204.7|10242.6|10239.8|10244.3|10241|10203.8|10201|661
1652341800000|2022-05-12 07:50:00|10242.8|10240|10261.5|10258.7|10262.1|10259.3|10233.6|10230.8|613
1652342100000|2022-05-12 07:55:00|10260.8|10258|10244.9|10242.1|10261.6|10258.3|10233|10230.2|707
1652342400000|2022-05-12 08:00:00|10245.3|10242.5|10187.7|10184.9|10255.1|10252.3|10181.8|10178.6|991
1652342700000|2022-05-12 08:05:00|10187.6|10184.8|10207.4|10204.6|10208.1|10204.8|10178.2|10174.7|667
1652343000000|2022-05-12 08:10:00|10207.6|10204.8|10245.4|10242.6|10250|10247.2|10207|10204.2|829
1652343300000|2022-05-12 08:15:00|10245.9|10241.9|10242|10239.2|10246.5|10243.6|10224.8|10221.5|465
1652343600000|2022-05-12 08:20:00|10243.1|10239.1|10214.6|10211.8|10245.4|10242.6|10208|10204.7|502
1652343900000|2022-05-12 08:25:00|10215.2|10212.4|10214.2|10211.4|10246.2|10243.4|10213.2|10209.9|795
1652344200000|2022-05-12 08:30:00|10210.1|10207.3|10212.4|10209.6|10228.3|10225.4|10193.1|10189.9|816
1652344500000|2022-05-12 08:35:00|10213.9|10209.9|10164.9|10162.1|10213.9|10210|10162.2|10159.4|748
1652344800000|2022-05-12 08:40:00|10164.5|10161.7|10198.9|10196.1|10202.6|10199.8|10162.5|10159.3|518
1652345100000|2022-05-12 08:45:00|10198.5|10195.7|10171.9|10169.1|10202.9|10200.1|10164.5|10161.6|701
1652345400000|2022-05-12 08:50:00|10172|10169.2|10179.7|10176.9|10198.2|10194.3|10172|10169.2|611
1652345700000|2022-05-12 08:55:00|10180.4|10176.4|10185.7|10182.9|10190.1|10187.3|10179.8|10176.4|301
1652346000000|2022-05-12 09:00:00|10185.9|10183.1|10207.1|10204.3|10225.1|10222.3|10178.5|10175.7|730
1652346300000|2022-05-12 09:05:00|10207.3|10204.5|10191|10188.2|10218.2|10215.4|10187.9|10185.1|610
1652346600000|2022-05-12 09:10:00|10190.8|10188|10193.8|10191|10195.6|10192.8|10175.6|10172.8|923
1652346900000|2022-05-12 09:15:00|10194.8|10192|10239|10236.2|10242.1|10238.6|10193.7|10190.9|766
1652347200000|2022-05-12 09:20:00|10239.6|10236.8|10229.1|10225.1|10248.6|10245.8|10216.4|10213.6|755
1652347500000|2022-05-12 09:25:00|10228.4|10225.6|10226.6|10223.8|10236.6|10233.8|10221.4|10218.3|306
1652347800000|2022-05-12 09:30:00|10227|10224.2|10208.7|10204.7|10230.1|10226.8|10203.3|10200.4|414
1652348100000|2022-05-12 09:35:00|10208.9|10206.1|10268.6|10265.8|10270.6|10267.8|10208.6|10205.8|1064
1652348400000|2022-05-12 09:40:00|10269.6|10266.8|10285.7|10281.7|10297.4|10294.6|10266.8|10264|874
1652348700000|2022-05-12 09:45:00|10287.9|10283.9|10285.4|10282.6|10297.8|10295|10281.5|10278.7|509
1652349000000|2022-05-12 09:50:00|10285.3|10282.5|10274.1|10271.3|10285.3|10282.5|10254.5|10251.6|540
1652349300000|2022-05-12 09:55:00|10273.1|10270.3|10269.6|10266.8|10277.2|10274.3|10252.5|10249.7|317
1652349600000|2022-05-12 10:00:00|10269.5|10266.7|10306.4|10303.6|10317.2|10313.8|10259.5|10256.6|1859
1652349900000|2022-05-12 10:05:00|10305.9|10303.1|10299.9|10297.1|10309.8|10306.5|10283.3|10280.5|478
1652350200000|2022-05-12 10:10:00|10300|10297.2|10276.3|10273.5|10309|10305.7|10273.9|10270|542
1652350500000|2022-05-12 10:15:00|10275.9|10273.1|10272.9|10270.1|10294.2|10291.3|10267.9|10264.6|719
1652350800000|2022-05-12 10:20:00|10273.5|10270.7|10267.7|10264.9|10275.4|10272.1|10250|10247.2|696
1652351100000|2022-05-12 10:25:00|10268|10265.2|10284.1|10281.3|10287.2|10284.4|10258.1|10254.6|422
1652351400000|2022-05-12 10:30:00|10284.2|10281.4|10274.9|10272.1|10286.5|10283.2|10263|10260|260
1652351700000|2022-05-12 10:35:00|10276.3|10273.5|10263.6|10260.8|10291.3|10287.9|10257.8|10254.5|445
1652352000000|2022-05-12 10:40:00|10263.7|10259.7|10255|10252.2|10263.7|10259.7|10240|10236.7|519
1652352300000|2022-05-12 10:45:00|10254.2|10251.4|10276.8|10274|10278.8|10276|10239.2|10235.7|421
1652352600000|2022-05-12 10:50:00|10277.5|10273.5|10298.7|10294.7|10308.5|10305.7|10277.4|10273.5|625
1652352900000|2022-05-12 10:55:00|10299|10296.2|10307.2|10304.4|10315.4|10312.6|10296|10293.2|519
1652353200000|2022-05-12 11:00:00|10307.3|10303.3|10300.1|10297.3|10318.3|10314.9|10296|10293.1|704
1652353500000|2022-05-12 11:05:00|10299.9|10297.1|10309.4|10306.6|10316.3|10313|10288.9|10286.1|1398
1652353800000|2022-05-12 11:10:00|10308.5|10305.7|10317.8|10315|10321.4|10318.6|10300.9|10298.1|2152
1652354100000|2022-05-12 11:15:00|10318.5|10314.5|10294.2|10291.4|10324.2|10321.4|10293.1|10289.1|1625
1652354400000|2022-05-12 11:20:00|10295.2|10292.4|10344.2|10341.4|10351.5|10348.2|10283.5|10280.5|2275
1652354700000|2022-05-12 11:25:00|10344.4|10341.6|10337.4|10334.6|10345.5|10342.2|10332|10329.2|1456
1652355000000|2022-05-12 11:30:00|10337|10334.2|10301.9|10299.1|10340.1|10337.2|10301.5|10298.7|2171
1652355300000|2022-05-12 11:35:00|10301.5|10298.7|10272.7|10269.9|10304.9|10302.1|10265|10261.8|1080
1652355600000|2022-05-12 11:40:00|10273.7|10270.9|10249.5|10246.7|10276.6|10273.4|10242.8|10240|1019
1652355900000|2022-05-12 11:45:00|10249|10246.2|10260.4|10257.6|10277.5|10274.6|10240.1|10237.3|660
1652356200000|2022-05-12 11:50:00|10260.6|10257.8|10279.6|10276.8|10292.3|10289.4|10256.4|10253.6|537
1652356500000|2022-05-12 11:55:00|10278.6|10275.8|10265.8|10263|10287.6|10284.8|10262.3|10259.5|424
1652356800000|2022-05-12 12:00:00|10265.4|10262.6|10254.8|10252|10277.6|10274.8|10249.7|10246.9|735
1652357100000|2022-05-12 12:05:00|10254.9|10252.1|10252.7|10249.9|10260.8|10258|10240.7|10237.9|950
1652357400000|2022-05-12 12:10:00|10251.7|10248.9|10229.5|10226.7|10256.8|10253.9|10223.3|10220.5|913
1652357700000|2022-05-12 12:15:00|10229.4|10226.6|10223.7|10220.9|10244.6|10241.8|10216.9|10214.1|1550
1652358000000|2022-05-12 12:20:00|10224.1|10221.3|10255.7|10252.9|10261.6|10258.2|10218.5|10215.4|1227
1652358300000|2022-05-12 12:25:00|10254.8|10252|10258.9|10250.9|10266.8|10263.5|10240.1|10237.2|717
1652358600000|2022-05-12 12:30:00|10256.8|10252.8|10276.9|10274.1|10296.9|10294.1|10252.7|10247.9|1386
1652358900000|2022-05-12 12:35:00|10276.7|10273.9|10308.2|10305.4|10316.9|10314.1|10275.9|10273.1|1183
1652359200000|2022-05-12 12:40:00|10308.7|10305.9|10290.3|10287.5|10315.9|10313|10286.5|10283.7|2262
1652359500000|2022-05-12 12:45:00|10289.9|10287.1|10264.9|10262.1|10301.4|10298.6|10264.3|10261.5|1330
1652359800000|2022-05-12 12:50:00|10265.1|10262.3|10265.5|10262.7|10281.7|10278.9|10261.8|10259|2459
1652360100000|2022-05-12 12:55:00|10266|10262|10268.7|10265.9|10292.4|10289.1|10259.9|10257.1|1961
1652360400000|2022-05-12 13:00:00|10269.4|10266.6|10290.6|10287.8|10320.5|10317.7|10262.8|10260|2484
1652360700000|2022-05-12 13:05:00|10290.1|10287.3|10347.7|10344.9|10352.2|10349.4|10287.1|10284.3|2836
1652361000000|2022-05-12 13:10:00|10347.3|10344.5|10384.7|10381.9|10388.8|10386|10343.8|10341|3267
1652361300000|2022-05-12 13:15:00|10384.6|10381.8|10426.1|10423.3|10433.2|10430.4|10382.7|10379.9|3252
1652361600000|2022-05-12 13:20:00|10425.6|10422.8|10445.6|10442.8|10480.8|10478|10420.1|10417.3|3508
1652361900000|2022-05-12 13:25:00|10445.4|10442.6|10457.8|10455|10465.4|10462.6|10428|10425.2|2029
1652362200000|2022-05-12 13:30:00|10458|10455.2|10394.1|10391.3|10464.3|10461.5|10388.4|10385.6|3044
1652362500000|2022-05-12 13:35:00|10393.8|10391|10402.3|10399.5|10424.8|10422|10379.1|10376.3|2554
1652362800000|2022-05-12 13:40:00|10402.5|10399.7|10442.9|10440.1|10447.8|10445|10389.3|10386.5|3449
1652363100000|2022-05-12 13:45:00|10442.4|10439.6|10417.1|10414.3|10458.9|10455.5|10405.5|10402.2|1894
1652363400000|2022-05-12 13:50:00|10416.7|10413.9|10423.1|10420.3|10449.2|10446.1|10403.8|10401|1785
1652363700000|2022-05-12 13:55:00|10423|10420.2|10441.4|10438.6|10448.7|10445.9|10391.8|10389|2359
1652364000000|2022-05-12 14:00:00|10441.8|10439|10399.2|10396.4|10444.9|10442.1|10392.7|10389.9|2954
1652364300000|2022-05-12 14:05:00|10400.2|10397.4|10420.8|10418|10428.8|10426|10395.1|10392.3|2258
1652364600000|2022-05-12 14:10:00|10420.6|10417.8|10477|10474.2|10483.2|10480.4|10419.2|10416.4|2767
1652364900000|2022-05-12 14:15:00|10476.1|10473.3|10495.8|10493|10520.4|10517.6|10456.8|10454|4361
1652365200000|2022-05-12 14:20:00|10495.7|10492.9|10534.1|10531.3|10540.2|10537.4|10485.9|10483.1|2460
1652365500000|2022-05-12 14:25:00|10534.2|10531.4|10548.2|10545.4|10557.5|10554.7|10528.3|10525.5|4984
1652365800000|2022-05-12 14:30:00|10548.4|10545.6|10519.5|10516.7|10571.1|10568.3|10517.3|10514.5|3331
1652366100000|2022-05-12 14:35:00|10520.3|10517.5|10507.1|10504.3|10528.4|10525.6|10494.6|10491.8|2557
1652366400000|2022-05-12 14:40:00|10506.9|10504.1|10520.3|10517.5|10534.4|10531.6|10489.6|10486.8|2491
1652366700000|2022-05-12 14:45:00|10521|10518.2|10562|10559.2|10570.5|10567.7|10494|10491.2|2633
1652367000000|2022-05-12 14:50:00|10561.1|10558.3|10540.2|10537.4|10566.6|10563.8|10538.3|10535.5|2146
1652367300000|2022-05-12 14:55:00|10540.4|10537.6|10559.4|10556.6|10570.6|10567.8|10539.3|10536.5|2169
1652367600000|2022-05-12 15:00:00|10559|10556.2|10585.6|10582.8|10586.9|10584.1|10546.4|10543.6|1863
1652367900000|2022-05-12 15:05:00|10585.7|10582.9|10572.3|10569.5|10590.3|10587.5|10566.7|10563.9|1427
1652368200000|2022-05-12 15:10:00|10572.4|10569.6|10579.2|10576.4|10586.4|10583.6|10552.2|10549.4|1555
1652368500000|2022-05-12 15:15:00|10579.3|10576.5|10579.1|10576.3|10594.7|10591.9|10565.7|10562.9|1793
1652368800000|2022-05-12 15:20:00|10579.6|10576.8|10569.3|10566.5|10580.6|10577.8|10551.7|10548.9|1360
1652369100000|2022-05-12 15:25:00|10568.9|10566.1|10538.6|10535.8|10577.2|10574.4|10535.2|10532.4|2836
1652369400000|2022-05-12 15:30:00|10539|10536.2|10534.8|10532|10542|10539.2|10509.5|10506.7|2660
1652369700000|2022-05-12 15:35:00|10535.8|10533|10516.2|10513.4|10541.7|10538.9|10510.7|10507.9|1666
1652370000000|2022-05-12 15:40:00|10516.4|10513.6|10537.8|10535|10548|10545.2|10515.3|10512.5|993
1652370300000|2022-05-12 15:45:00|10537.3|10534.5|10502.7|10499.9|10537.3|10534.5|10494.2|10489|1515
1652370600000|2022-05-12 15:50:00|10501.8|10499|10497.4|10494.6|10518.3|10515.5|10491.7|10488.9|1234
1652370900000|2022-05-12 15:55:00|10496.7|10493.9|10476.5|10473.7|10497.5|10494.7|10462.5|10459.7|1933
1652371200000|2022-05-12 16:00:00|10476.3|10473.5|10463.3|10460.5|10488.3|10485.5|10455.1|10452.3|1722
1652371500000|2022-05-12 16:05:00|10464.2|10461.4|10464.6|10461.8|10470.5|10467.7|10437.9|10435.1|2863
1652371800000|2022-05-12 16:10:00|10464.4|10461.6|10473.3|10470.5|10484.9|10482.1|10459.3|10456.5|998
1652372100000|2022-05-12 16:15:00|10473.8|10471|10521.3|10518.5|10523.2|10520.4|10471.3|10468.5|1775
1652372400000|2022-05-12 16:20:00|10521.2|10518.4|10521.4|10518.6|10535.8|10533|10514.8|10512|1344
1652372700000|2022-05-12 16:25:00|10521.3|10518.5|10535.8|10533|10544.7|10541.9|10509.3|10506.5|2381
1652373000000|2022-05-12 16:30:00|10535.9|10533.1|10548|10545.2|10563.4|10560.6|10535.9|10533.1|1630
1652373300000|2022-05-12 16:35:00|10547.5|10544.7|10529.9|10527.1|10549.7|10546.8|10518.1|10515.3|1644
1652373600000|2022-05-12 16:40:00|10529.8|10527|10529.8|10527|10530.9|10528.1|10509.8|10507|1087
1652373900000|2022-05-12 16:45:00|10529.9|10527.1|10532|10529.2|10541.7|10538.9|10522.1|10519.3|997
1652374200000|2022-05-12 16:50:00|10531.9|10529.1|10516.5|10513.7|10534|10531.2|10509.8|10507|988
1652374500000|2022-05-12 16:55:00|10516.6|10513.8|10475.2|10472.4|10517.6|10514.8|10472.8|10470|2248
1652374800000|2022-05-12 17:00:00|10474.3|10471.5|10442|10439.2|10477.2|10474.4|10441.9|10439.1|2138
1652375100000|2022-05-12 17:05:00|10441.5|10438.7|10439.8|10437|10449|10446.2|10416.9|10414.1|1506
1652375400000|2022-05-12 17:10:00|10439.4|10436.6|10459.9|10457.1|10464.9|10462.1|10414.3|10411.5|2407
1652375700000|2022-05-12 17:15:00|10460.9|10458.1|10445|10442.2|10486.5|10483.7|10442.8|10440|1110
1652376000000|2022-05-12 17:20:00|10444.7|10441.9|10411.4|10408.6|10450.9|10448.1|10407.4|10404.6|1969
1652376300000|2022-05-12 17:25:00|10411.3|10408.5|10433.4|10430.6|10439.5|10436.7|10406.2|10403.4|1001
1652376600000|2022-05-12 17:30:00|10433.3|10430.5|10421.7|10418.9|10435.5|10432.7|10406.9|10404.1|1360
1652376900000|2022-05-12 17:35:00|10422.7|10419.9|10433.2|10430.4|10440.7|10437.9|10412.2|10409.4|1421
1652377200000|2022-05-12 17:40:00|10433.1|10430.3|10437.4|10434.6|10443.9|10441.1|10420.1|10416.9|1257
1652377500000|2022-05-12 17:45:00|10437.3|10434.5|10397|10394.2|10454.4|10451.6|10391.3|10388.5|2133
1652377800000|2022-05-12 17:50:00|10397.4|10394.6|10415.6|10412.8|10427.6|10424.8|10396|10393.2|1271
1652378100000|2022-05-12 17:55:00|10416|10413.2|10420.8|10418|10472.5|10469.7|10412.6|10409.8|3919
1652378400000|2022-05-12 18:00:00|10421.3|10417.3|10405.2|10402.4|10427|10424.2|10387.8|10385|2921
1652378700000|2022-05-12 18:05:00|10405.3|10402.5|10438.6|10435.8|10439.2|10436.4|10376.9|10374.1|2750
1652379000000|2022-05-12 18:10:00|10438.8|10436|10451.7|10448.9|10461.2|10458.4|10429.6|10426.8|2042
1652379300000|2022-05-12 18:15:00|10451.2|10448.4|10459.7|10456.9|10472.7|10469.9|10444.6|10441.8|3512
1652379600000|2022-05-12 18:20:00|10459.3|10456.5|10449.6|10446.8|10467.6|10464.8|10432.9|10430.1|3174
1652379900000|2022-05-12 18:25:00|10449.5|10446.7|10476.5|10473.7|10484.3|10481.5|10441.7|10438.9|10028
1652380200000|2022-05-12 18:30:00|10476.6|10473.8|10506.9|10504.1|10507.4|10504.6|10475.5|10472.7|2385
1652380500000|2022-05-12 18:35:00|10506.3|10503.5|10493|10490.2|10506.3|10503.5|10491.8|10489|1158
1652380800000|2022-05-12 18:40:00|10493.4|10490.6|10524|10521.2|10524|10521.2|10491.8|10488.5|907
1652381100000|2022-05-12 18:45:00|10524.5|10521.7|10503.4|10500.6|10528.1|10525.3|10497.8|10495|882
1652381400000|2022-05-12 18:50:00|10503.8|10501|10500.8|10498|10507.5|10504.7|10494.4|10491.6|317
1652381700000|2022-05-12 18:55:00|10500.7|10497.9|10497.2|10494.4|10507.5|10504.7|10494.9|10492.1|600
1652382000000|2022-05-12 19:00:00|10496.8|10494|10492.8|10490|10501.9|10499|10477.2|10474.4|1028
1652382300000|2022-05-12 19:05:00|10492.4|10489.6|10492.5|10489.7|10497.4|10494.6|10484.1|10481.3|433
1652382600000|2022-05-12 19:10:00|10493.5|10490.7|10500.9|10498.1|10504.1|10501.3|10493|10490.2|182
1652382900000|2022-05-12 19:15:00|10501|10498.2|10521.5|10518.7|10527.7|10524.9|10500.9|10498.1|544
1652383200000|2022-05-12 19:20:00|10522.2|10518.2|10545.7|10542.9|10551.3|10548.5|10519.9|10517.1|819
1652383500000|2022-05-12 19:25:00|10545.8|10541.8|10541.1|10538.3|10554.4|10551.6|10538.7|10535.9|401
1652383800000|2022-05-12 19:30:00|10541|10538.2|10535.4|10532.6|10541|10538.2|10531.5|10528.7|322
1652384100000|2022-05-12 19:35:00|10535.3|10532.5|10531.7|10528.9|10543|10540.2|10528.9|10526.1|284
1652384400000|2022-05-12 19:40:00|10532.5|10529.7|10540.8|10538|10541.2|10538.4|10530|10526.9|400
1652384700000|2022-05-12 19:45:00|10541.2|10538.4|10538|10535.2|10548.4|10545.6|10536|10533.2|383
1652385000000|2022-05-12 19:50:00|10538.1|10535.3|10545.1|10542.3|10556.5|10553.7|10538|10535.2|516
1652385300000|2022-05-12 19:55:00|10544.6|10541.8|10555.1|10552.3|10556.1|10553.3|10544.1|10541.3|258
1652385600000|2022-05-12 20:00:00|10555.6|10551.6|10538.9|10536.1|10555.6|10552.3|10537.2|10534.4|320
1652385900000|2022-05-12 20:05:00|10538.4|10535.6|10538.4|10535.6|10545.1|10542.3|10536.8|10533.5|140
1652386200000|2022-05-12 20:10:00|10539|10536.2|10543.7|10540.9|10543.7|10540.9|10537.3|10533.6|214
1652386500000|2022-05-12 20:15:00|10543.9|10541.1|10539.3|10536.5|10547.2|10544.3|10536.7|10533.9|194
1652386800000|2022-05-12 20:20:00|10539.4|10536.6|10536.4|10533.6|10540.8|10538|10536.3|10533.5|389
1652387100000|2022-05-12 20:25:00|10537.3|10534.5|10543.6|10540.8|10546.1|10543.3|10536.3|10533.5|219
1652387400000|2022-05-12 20:30:00|10543.2|10540.4|10538.8|10536|10544.6|10541.8|10537.1|10534.3|141
1652387700000|2022-05-12 20:35:00|10538.9|10536.1|10542.5|10539.7|10542.7|10539.8|10534.7|10531.9|355
1652388000000|2022-05-12 20:40:00|10542.3|10539.5|10536.6|10533.8|10546.1|10543.2|10535.2|10532.4|381
1652388300000|2022-05-12 20:45:00|10536.2|10533.4|10536.9|10534.1|10540.4|10537.6|10535|10532.2|227
1652388600000|2022-05-12 20:50:00|10536.8|10534|10535.4|10532.6|10539.5|10536.6|10535.4|10531.5|143
1652388900000|2022-05-12 20:55:00|10535.5|10532.7|10528|10524|10536.4|10533.6|10525.9|10522.4|154
1652392800000|2022-05-12 22:00:00|10532|10524.5|10532.7|10528.7|10537.6|10530.8|10512.5|10505|159
1652393100000|2022-05-12 22:05:00|10532.3|10528.3|10550.4|10547.6|10553.9|10548|10526.7|10523.3|243
1652393400000|2022-05-12 22:10:00|10551.1|10547.1|10539.9|10535.9|10552.6|10548.2|10536.4|10530.8|60
1652393700000|2022-05-12 22:15:00|10539.4|10536.6|10545.3|10537.3|10545.9|10539.7|10534.5|10529.1|28
1652394000000|2022-05-12 22:20:00|10544.9|10536.9|10550.7|10542.7|10551.9|10546.9|10542.1|10535.8|62
1652394300000|2022-05-12 22:25:00|10547.1|10544.3|10540.2|10536.2|10550.7|10544.3|10538.2|10533.7|25
1652394600000|2022-05-12 22:30:00|10539.1|10536.3|10542.3|10539.5|10547.7|10542.5|10536.7|10533.2|85
1652394900000|2022-05-12 22:35:00|10543.4|10539.4|10550.5|10542.5|10551.3|10546.6|10543.4|10537.5|34
1652395200000|2022-05-12 22:40:00|10550.6|10542.6|10552.6|10548.6|10556.9|10552.5|10548|10542.5|22
1652395500000|2022-05-12 22:45:00|10553|10549|10543.8|10535.8|10553|10549.5|10543.8|10535.8|23
1652395800000|2022-05-12 22:50:00|10544.2|10536.2|10540.8|10538|10546.4|10540.3|10540.7|10536|16
1652396100000|2022-05-12 22:55:00|10540.7|10537.9|10540|10532|10541.2|10538|10537.8|10532|21
1652396400000|2022-05-12 23:00:00|10536.9|10532.9|10530.9|10526.9|10539.8|10534.5|10529.8|10526.9|72
1652396700000|2022-05-12 23:05:00|10532.8|10530|10534.9|10530.9|10536|10531.4|10532.8|10527.4|31
1652397000000|2022-05-12 23:10:00|10537|10529|10536.1|10533.3|10539.4|10535|10535.8|10529|17
1652397300000|2022-05-12 23:15:00|10536.6|10532.6|10539.8|10535.8|10543.7|10537.7|10534.8|10528.9|27
1652397600000|2022-05-12 23:20:00|10539.3|10536.5|10555.9|10547.9|10556.3|10552.8|10539.3|10536.5|37
1652397900000|2022-05-12 23:25:00|10556.3|10548.3|10563.6|10559.6|10565.5|10559.9|10552.1|10545.7|99
1652398200000|2022-05-12 23:30:00|10565.5|10557.5|10563|10555|10567.9|10562.7|10557.4|10553.3|68
1652398500000|2022-05-12 23:35:00|10563.4|10555.4|10558.8|10556|10563.4|10557.7|10554.8|10549.3|22
1652398800000|2022-05-12 23:40:00|10558.9|10554.9|10560.5|10556.5|10565|10559.3|10557.1|10553.2|31
1652399100000|2022-05-12 23:45:00|10562.1|10558.1|10566.5|10562.5|10571.1|10566|10562.1|10558.1|99
1652399400000|2022-05-12 23:50:00|10565.8|10563|10567.9|10563.9|10569.4|10564.4|10563.8|10558.5|38
1652399700000|2022-05-12 23:55:00|10567.2|10564.4|10567.8|10565|10570.8|10566.5|10564.9|10558.8|73
1652400000000|2022-05-13 00:00:00|10567.4|10564.6|10551|10547|10590|10586|10540|10535.2|631
1652400300000|2022-05-13 00:05:00|10551.4|10547.4|10581.5|10578.7|10584.9|10582.1|10544.3|10540.5|272
1652400600000|2022-05-13 00:10:00|10581.9|10579.1|10557.4|10553.4|10584.1|10581.1|10554.2|10549.9|175
1652400900000|2022-05-13 00:15:00|10556.7|10553.9|10575.9|10573.1|10578.4|10575.1|10556.7|10552.3|110
1652401200000|2022-05-13 00:20:00|10576|10572|10584.3|10581.5|10586|10582.8|10574.3|10571.5|108
1652401500000|2022-05-13 00:25:00|10583.9|10581.1|10585.8|10583|10590.3|10586.1|10578.9|10576.1|133
1652401800000|2022-05-13 00:30:00|10586.3|10582.3|10602|10599.2|10608.5|10605.7|10570.2|10567.4|383
1652402100000|2022-05-13 00:35:00|10602.5|10599.7|10602|10599.2|10604.7|10601.3|10590|10587.2|208
1652402400000|2022-05-13 00:40:00|10602.5|10598.5|10601.8|10599|10611.5|10608.7|10598.8|10595.9|163
1652402700000|2022-05-13 00:45:00|10602.3|10598.3|10601.2|10598.4|10608.9|10605|10598.3|10595.5|85
1652403000000|2022-05-13 00:50:00|10602.2|10599.4|10606.2|10603.4|10608.7|10605.9|10589.6|10586.7|208
1652403300000|2022-05-13 00:55:00|10605.7|10602.9|10610.7|10607.9|10614.7|10611.9|10601.2|10598.4|255
1652403600000|2022-05-13 01:00:00|10610.9|10608.1|10647.9|10645.1|10652.2|10649.4|10593|10590.2|1096
1652403900000|2022-05-13 01:05:00|10648.7|10645.9|10657.7|10654.9|10657.7|10654.9|10635.5|10632.7|590
1652404200000|2022-05-13 01:10:00|10656.7|10653.9|10671|10668.2|10676.6|10673.8|10649.7|10646.9|949
1652404500000|2022-05-13 01:15:00|10671.5|10668.7|10659.3|10656.5|10672.5|10669.7|10652.8|10650|477
1652404800000|2022-05-13 01:20:00|10660.4|10656.4|10635.6|10632.8|10660.4|10657.5|10635.6|10632.8|283
1652405100000|2022-05-13 01:25:00|10635.1|10632.3|10653.6|10650.8|10655.4|10652.6|10634.1|10631.3|231
1652405400000|2022-05-13 01:30:00|10654.6|10651.8|10621.4|10618.6|10658.7|10655.8|10616.3|10613.1|545
1652405700000|2022-05-13 01:35:00|10622.4|10619.6|10606.2|10603.4|10623.9|10620.6|10601.2|10597.3|268
1652406000000|2022-05-13 01:40:00|10605.8|10603|10600|10597.2|10619.3|10615.9|10597|10594.2|327
1652406300000|2022-05-13 01:45:00|10600.7|10596.7|10611.6|10607.6|10613.2|10609.3|10597|10594.2|168
1652406600000|2022-05-13 01:50:00|10611.5|10608.7|10603.1|10600.3|10625|10622.1|10601.9|10599|328
1652406900000|2022-05-13 01:55:00|10603.9|10601.1|10590.2|10587.4|10612.9|10610.1|10587|10584.2|344
1652407200000|2022-05-13 02:00:00|10590.7|10587.9|10606.9|10604.1|10621.8|10619|10590.7|10587.8|326
1652407500000|2022-05-13 02:05:00|10606.4|10603.6|10600.3|10597.5|10611.4|10608.6|10597.9|10595|198
1652407800000|2022-05-13 02:10:00|10600.4|10596.4|10599.6|10596.8|10609.8|10606.5|10598.5|10595.7|102
1652408100000|2022-05-13 02:15:00|10599.7|10596.9|10604.4|10601.6|10605.5|10602.7|10590.7|10587.3|201
1652408400000|2022-05-13 02:20:00|10605.1|10601.1|10607.9|10605.1|10614.5|10611.4|10601.8|10598.9|152
1652408700000|2022-05-13 02:25:00|10607.4|10604.6|10599|10596.2|10609.1|10605.6|10590.9|10587|125
1652409000000|2022-05-13 02:30:00|10599.4|10596.6|10620.3|10617.5|10621.7|10618.9|10599.4|10596.6|252
1652409300000|2022-05-13 02:35:00|10620.8|10618|10602.1|10599.3|10625.4|10620|10598.2|10595.4|231
1652409600000|2022-05-13 02:40:00|10601.1|10598.3|10578.5|10575.7|10607.4|10604.6|10578.5|10575.7|288
1652409900000|2022-05-13 02:45:00|10578.7|10575.9|10570.9|10568.1|10588.6|10585.2|10565.9|10563|399
1652410200000|2022-05-13 02:50:00|10571.1|10568.3|10572.3|10569.5|10587|10584.1|10569.9|10567.1|233
1652410500000|2022-05-13 02:55:00|10572.9|10570.1|10576.9|10574.1|10581.9|10579.1|10563.9|10561.1|357
1652410800000|2022-05-13 03:00:00|10576.4|10573.6|10575.8|10573|10584.4|10581.6|10569.4|10566|235
1652411100000|2022-05-13 03:05:00|10575.9|10571.9|10583.8|10581|10592.6|10589.8|10573.8|10570.4|231
1652411400000|2022-05-13 03:10:00|10584.2|10581.4|10587.8|10585|10590.8|10588|10571.4|10567.9|181
1652411700000|2022-05-13 03:15:00|10588.3|10584.3|10592.8|10590|10603.3|10600.5|10586.8|10584|243
1652412000000|2022-05-13 03:20:00|10593.5|10589.5|10600.8|10598|10600.9|10598|10577.8|10575|153
1652412300000|2022-05-13 03:25:00|10601.3|10597.3|10612.2|10609.4|10617.1|10614.3|10589.7|10586|295
1652412600000|2022-05-13 03:30:00|10610.8|10608|10607.7|10604.9|10616.9|10611.7|10597.7|10594.9|329
1652412900000|2022-05-13 03:35:00|10606.7|10603.9|10630.9|10628.1|10632.4|10629.6|10606.7|10603.9|342
1652413200000|2022-05-13 03:40:00|10631.4|10628.6|10640.9|10638.1|10642.9|10640.1|10628.3|10625.5|357
1652413500000|2022-05-13 03:45:00|10641.3|10638.5|10639.2|10635.2|10651.4|10648.1|10634.7|10631.4|296
1652413800000|2022-05-13 03:50:00|10638.7|10635.9|10636.6|10633.8|10644.2|10640.9|10629.6|10626.8|202
1652414100000|2022-05-13 03:55:00|10636.7|10633.9|10637.7|10634.9|10640.6|10637.8|10635.1|10632.3|104
1652414400000|2022-05-13 04:00:00|10637.2|10634.4|10636.6|10633.8|10646.7|10643.9|10632.1|10629.3|232
1652414700000|2022-05-13 04:05:00|10636.1|10633.3|10636.1|10633.3|10637.7|10634.2|10628.2|10625.1|107
1652415000000|2022-05-13 04:10:00|10635.6|10632.8|10636.1|10633.3|10637.2|10634.4|10629.6|10626.3|115
1652415300000|2022-05-13 04:15:00|10635.7|10632.9|10635.5|10632.7|10638.2|10635.4|10631.2|10628.4|117
1652415600000|2022-05-13 04:20:00|10636.1|10632.1|10663.1|10660.3|10670.6|10667.8|10633.5|10630.7|518
1652415900000|2022-05-13 04:25:00|10662.1|10659.3|10663.5|10660.7|10675.6|10672.8|10650.1|10646.8|779
1652416200000|2022-05-13 04:30:00|10664.5|10661.7|10660.7|10657.9|10675.7|10672.9|10653.5|10650|534
1652416500000|2022-05-13 04:35:00|10660.2|10657.4|10653.3|10650.5|10668.3|10665.5|10650.8|10648|212
1652416800000|2022-05-13 04:40:00|10653.5|10650.7|10653.3|10650.5|10662|10659.1|10649.4|10646.4|156
1652417100000|2022-05-13 04:45:00|10653.4|10650.6|10657.2|10654.4|10658.9|10656|10652.7|10648.9|67
1652417400000|2022-05-13 04:50:00|10656.8|10654|10659.8|10657|10662|10659.2|10654.7|10651.9|151
1652417700000|2022-05-13 04:55:00|10659.7|10656.9|10664.4|10661.6|10665.1|10662.2|10652.7|10649.9|129
1652418000000|2022-05-13 05:00:00|10663.9|10661.1|10650.8|10648|10668.4|10665.6|10648.6|10645.8|235
1652418300000|2022-05-13 05:05:00|10651.6|10648.8|10658.6|10655.8|10664.2|10661.4|10647.7|10644.9|149
1652418600000|2022-05-13 05:10:00|10658.2|10655.4|10635|10632.2|10659.2|10656.4|10632.7|10629.9|269
1652418900000|2022-05-13 05:15:00|10635.5|10632.7|10635.5|10632.7|10639.5|10636.7|10633.6|10630.8|177
1652419200000|2022-05-13 05:20:00|10635.9|10633.1|10645.3|10642.5|10648.3|10645.5|10633.5|10630.7|115
1652419500000|2022-05-13 05:25:00|10646.7|10643.9|10643.5|10640.7|10653.3|10650.5|10640.1|10637.3|121
1652419800000|2022-05-13 05:30:00|10643.1|10640.3|10640.1|10637.3|10643.6|10640.8|10621.7|10618.9|452
1652420100000|2022-05-13 05:35:00|10638.3|10635.5|10641.6|10638.8|10657.7|10654.9|10637.1|10634.2|236
1652420400000|2022-05-13 05:40:00|10641|10638.2|10627.8|10625|10646.1|10642.6|10621.2|10618.3|210
1652420700000|2022-05-13 05:45:00|10628.2|10625.4|10611.6|10608.8|10630.9|10627.4|10609.5|10606.7|309
1652421000000|2022-05-13 05:50:00|10611.7|10607.7|10620.8|10618|10624.7|10621.4|10607.5|10604.7|205
1652421300000|2022-05-13 05:55:00|10620.2|10617.4|10619.6|10616.8|10629.7|10626.9|10614.2|10610.4|128
1652421600000|2022-05-13 06:00:00|10619.2|10616.4|10619.9|10617.1|10628.3|10624.5|10609|10605.7|186
1652421900000|2022-05-13 06:05:00|10619.4|10616.6|10613.9|10611.1|10624.4|10621.6|10610.3|10607|135
1652422200000|2022-05-13 06:10:00|10614.1|10611.3|10594.4|10590.4|10616.4|10613.1|10593.9|10590.4|288
1652422500000|2022-05-13 06:15:00|10592.5|10589.7|10579.8|10577|10594.8|10591.5|10575.3|10572.4|370
1652422800000|2022-05-13 06:20:00|10579.9|10577.1|10592.3|10589.5|10595.4|10591.9|10571.1|10568.3|323
1652423100000|2022-05-13 06:25:00|10592.2|10589.4|10588.7|10585.9|10595.8|10592.9|10583.7|10580.2|205
1652423400000|2022-05-13 06:30:00|10589.2|10585.2|10582.6|10579.8|10589.2|10585.9|10574|10571.2|255
1652423700000|2022-05-13 06:35:00|10583|10580.2|10575.9|10571.9|10597.9|10594.6|10573.8|10571|367
1652424000000|2022-05-13 06:40:00|10575.4|10572.6|10579.8|10577|10580.4|10577|10560.8|10557.3|295
1652424300000|2022-05-13 06:45:00|10581.7|10578.9|10582.8|10580|10591.9|10588.5|10577.2|10574.4|202
1652424600000|2022-05-13 06:50:00|10581.9|10579.1|10561|10558.2|10582.5|10579.6|10558.9|10556.1|294
1652424900000|2022-05-13 06:55:00|10560.5|10556.5|10550.9|10548.1|10565.8|10563|10547.4|10544.1|321
1652425200000|2022-05-13 07:00:00|10551.3|10547.3|10554.7|10551.9|10564.4|10559.4|10536.8|10534|583
1652425500000|2022-05-13 07:05:00|10555.3|10552.5|10554.7|10551.9|10556.7|10553.9|10533|10530.2|392
1652425800000|2022-05-13 07:10:00|10555.4|10551.4|10545.5|10542.7|10563.6|10560.8|10540.1|10537.3|312
1652426100000|2022-05-13 07:15:00|10546.2|10542.2|10548.6|10544.6|10556.7|10553.9|10541.5|10538.7|286
1652426400000|2022-05-13 07:20:00|10548.5|10545.7|10573.3|10570.5|10577.8|10575|10543.7|10540.8|712
1652426700000|2022-05-13 07:25:00|10572.7|10569.9|10578.6|10575.8|10583.2|10580.4|10560.3|10556.9|367
1652427000000|2022-05-13 07:30:00|10577.8|10575|10583.7|10580.9|10600.2|10597.4|10567.2|10564.4|560
1652427300000|2022-05-13 07:35:00|10583.2|10580.4|10575|10572.2|10585.7|10582.9|10565.9|10562.7|374
1652427600000|2022-05-13 07:40:00|10576.2|10573.4|10526|10523.2|10581.5|10577.6|10517.4|10514|963
1652427900000|2022-05-13 07:45:00|10526.5|10523.7|10546.8|10544|10556.5|10553.7|10523.5|10520.7|832
1652428200000|2022-05-13 07:50:00|10547.8|10545|10554|10551.2|10571|10568.2|10541.8|10538.9|443
1652428500000|2022-05-13 07:55:00|10554.4|10551.6|10556.4|10553.6|10566.5|10563.2|10550.4|10547.6|750
1652428800000|2022-05-13 08:00:00|10558.4|10555.6|10568|10565.2|10568.1|10565.3|10539.9|10537.1|574
1652429100000|2022-05-13 08:05:00|10567.6|10564.8|10540.7|10537.9|10582.6|10579.7|10536.1|10532.8|821
1652429400000|2022-05-13 08:10:00|10543.1|10540.3|10518.9|10516.1|10548.8|10545.3|10511.3|10508.2|769
1652429700000|2022-05-13 08:15:00|10517.4|10514.6|10544.9|10542.1|10545.4|10542.6|10514.9|10511.6|474
1652430000000|2022-05-13 08:20:00|10544.8|10542|10516.1|10512.1|10546.6|10543.2|10514.5|10511.7|454
1652430300000|2022-05-13 08:25:00|10515|10512.2|10536.8|10534|10541.7|10538.2|10497|10493.5|1139
1652430600000|2022-05-13 08:30:00|10537.2|10534.4|10553.2|10550.4|10567.3|10564.4|10537.2|10533.9|801
1652430900000|2022-05-13 08:35:00|10553.9|10549.9|10537|10534.2|10558.4|10555.6|10527.6|10524.8|465
1652431200000|2022-05-13 08:40:00|10536.3|10533.5|10539.1|10536.3|10548.7|10545.8|10528|10525.2|487
1652431500000|2022-05-13 08:45:00|10538.5|10535.7|10550.1|10547.3|10560|10557.2|10535.6|10532.8|398
1652431800000|2022-05-13 08:50:00|10549.5|10546.7|10539.9|10537.1|10549.5|10546.7|10529.9|10527.1|393
1652432100000|2022-05-13 08:55:00|10539.3|10536.5|10542.1|10539.3|10558.6|10555.8|10538.9|10535.7|291
1652432400000|2022-05-13 09:00:00|10542|10539.2|10546.1|10543.3|10549.1|10546.3|10533.1|10530.3|272
1652432700000|2022-05-13 09:05:00|10546.4|10542.4|10558|10555.2|10559.5|10556.7|10535.1|10532.2|236
1652433000000|2022-05-13 09:10:00|10557.1|10554.3|10576.4|10573.6|10588.4|10585.6|10556|10553.1|685
1652433300000|2022-05-13 09:15:00|10575.2|10572.4|10580.2|10577.4|10585.8|10583|10566.7|10563.9|319
1652433600000|2022-05-13 09:20:00|10580.9|10578.1|10585.7|10582.9|10585.7|10582.9|10576.2|10573.4|206
1652433900000|2022-05-13 09:25:00|10584.8|10582|10570.7|10566.7|10585.7|10582.4|10567.8|10563.8|304
1652434200000|2022-05-13 09:30:00|10569.1|10566.3|10578.1|10575.3|10580.1|10577.3|10558.1|10555.2|517
1652434500000|2022-05-13 09:35:00|10577.7|10574.9|10577.5|10574.7|10579.2|10576|10566.1|10563.2|190
1652434800000|2022-05-13 09:40:00|10577.4|10574.6|10582.1|10579.3|10593.2|10590.4|10573.5|10570.7|396
1652435100000|2022-05-13 09:45:00|10582.7|10579.9|10607.6|10604.8|10617.1|10614.3|10581.7|10578.9|1041
1652435400000|2022-05-13 09:50:00|10607.2|10604.4|10618.6|10615.8|10624.5|10620.9|10604.6|10601.8|502
1652435700000|2022-05-13 09:55:00|10619.7|10615.7|10633.2|10630.4|10635.3|10632.5|10615|10611.7|489
1652436000000|2022-05-13 10:00:00|10632.8|10630|10630.7|10627.9|10643.4|10640.6|10627.4|10624.4|554
1652436300000|2022-05-13 10:05:00|10632.3|10629.5|10636.3|10633.5|10643.3|10640.5|10631.3|10628.4|301
1652436600000|2022-05-13 10:10:00|10636.7|10633.9|10640.1|10637.3|10650.8|10647.5|10629.7|10626.9|488
1652436900000|2022-05-13 10:15:00|10638.2|10635.4|10619.2|10615.2|10639.7|10636.9|10614.4|10611|809
1652437200000|2022-05-13 10:20:00|10619.6|10615.6|10637.1|10634.3|10643.1|10640.3|10615.9|10613.1|369
1652437500000|2022-05-13 10:25:00|10635.7|10632.9|10648.3|10645.5|10651.5|10648.4|10634.7|10631.4|382
1652437800000|2022-05-13 10:30:00|10647.4|10644.6|10656.6|10653.8|10662.5|10659.1|10646.4|10643.6|1244
1652438100000|2022-05-13 10:35:00|10656.2|10653.4|10671.6|10668.8|10679.8|10677|10655.2|10652.4|764
1652438400000|2022-05-13 10:40:00|10670.8|10668|10662.1|10659.3|10673.9|10670.4|10657.6|10654.8|442
1652438700000|2022-05-13 10:45:00|10662|10659.2|10661.7|10658.9|10671.2|10668.3|10653.6|10650.8|326
1652439000000|2022-05-13 10:50:00|10661.6|10658.8|10675.3|10672.5|10675.8|10672.9|10660.6|10656.3|310
1652439300000|2022-05-13 10:55:00|10675.8|10671.8|10671.3|10668.5|10701.5|10698.7|10668.3|10665.5|1119
1652439600000|2022-05-13 11:00:00|10670.3|10667.5|10661.1|10658.3|10681.4|10678.5|10654.4|10651.6|830
1652439900000|2022-05-13 11:05:00|10660.7|10657.9|10653.9|10651.1|10667.2|10664.3|10640.6|10637.8|663
1652440200000|2022-05-13 11:10:00|10654.3|10651.5|10649.8|10647|10659.8|10656.9|10642.4|10639.6|268
1652440500000|2022-05-13 11:15:00|10649.6|10646.8|10657|10654.2|10668.5|10665.7|10649.4|10646.4|248
1652440800000|2022-05-13 11:20:00|10657.2|10654.4|10644.5|10641.7|10665.4|10662.6|10640.7|10637.8|340
1652441100000|2022-05-13 11:25:00|10644.7|10641.9|10647.2|10644.4|10652.3|10649|10636.1|10633.2|309
1652441400000|2022-05-13 11:30:00|10647.7|10644.9|10653.2|10650.4|10657.2|10654.4|10641.6|10638.8|174
1652441700000|2022-05-13 11:35:00|10652.9|10648.9|10642.6|10639.8|10663.7|10660.8|10642.2|10639.3|339
1652442000000|2022-05-13 11:40:00|10644.2|10641.4|10644.2|10641.4|10655.8|10653|10642.7|10639.9|405
1652442300000|2022-05-13 11:45:00|10644.6|10641.8|10642.1|10639.3|10655.3|10651.9|10641.2|10638.3|330
1652442600000|2022-05-13 11:50:00|10641.6|10638.8|10641.5|10638.7|10651.7|10648.9|10632.6|10629.8|405
1652442900000|2022-05-13 11:55:00|10641.6|10638.8|10633.9|10631.1|10642.5|10639.7|10632.6|10629.8|348
1652443200000|2022-05-13 12:00:00|10633.5|10630.7|10634.5|10631.7|10655.6|10652.8|10633.4|10630.6|431
1652443500000|2022-05-13 12:05:00|10634.9|10632.1|10651.4|10648.6|10654|10651.2|10633.4|10630.6|441
1652443800000|2022-05-13 12:10:00|10651.5|10648.7|10666.5|10663.7|10667.6|10664.8|10642.9|10640|736
1652444100000|2022-05-13 12:15:00|10666.6|10663.8|10674.4|10671.6|10682.1|10679.2|10660|10657.2|770
1652444400000|2022-05-13 12:20:00|10675.4|10672.6|10679.4|10676.6|10681.4|10678.6|10668.6|10665.8|353
1652444700000|2022-05-13 12:25:00|10679.8|10677|10696.9|10694.1|10699.8|10697|10665|10662.2|680
1652445000000|2022-05-13 12:30:00|10697.5|10693.5|10710.5|10707.7|10712.7|10709.9|10694.3|10691.4|952
1652445300000|2022-05-13 12:35:00|10711|10707|10713.7|10710.9|10720.9|10718.1|10708.9|10706.1|819
1652445600000|2022-05-13 12:40:00|10713.8|10711|10710.5|10707.7|10726.4|10723.5|10698.5|10695.2|1171
1652445900000|2022-05-13 12:45:00|10710.6|10707.8|10722.4|10719.6|10729|10726.2|10709.1|10706.3|791
1652446200000|2022-05-13 12:50:00|10722.5|10719.7|10741.9|10739.1|10751.1|10748.3|10722.5|10719.7|1761
1652446500000|2022-05-13 12:55:00|10741.7|10737.7|10754.8|10752|10761|10758.2|10735.9|10733.1|1536
1652446800000|2022-05-13 13:00:00|10755.9|10751.9|10750.3|10747.5|10763.3|10760.5|10732.7|10729.9|3616
1652447100000|2022-05-13 13:05:00|10748.8|10746|10730.4|10727.6|10765.5|10762.7|10723.8|10721|2012
1652447400000|2022-05-13 13:10:00|10729.3|10726.5|10738.5|10735.7|10756.5|10753.7|10727.3|10724.5|1179
1652447700000|2022-05-13 13:15:00|10739|10735|10747.1|10744.3|10758.2|10755.4|10728.4|10725.6|1616
1652448000000|2022-05-13 13:20:00|10748.6|10745.8|10788.4|10785.6|10791|10787.6|10721|10718.2|2281
1652448300000|2022-05-13 13:25:00|10789.4|10786.6|10773.2|10770.4|10792.4|10789.6|10769.8|10767|1755
1652448600000|2022-05-13 13:30:00|10773.7|10770.9|10788|10785.2|10799.3|10796.5|10763.2|10760.4|1967
1652448900000|2022-05-13 13:35:00|10788.2|10785.4|10762|10759.2|10799.6|10796.8|10757|10754.2|1745
1652449200000|2022-05-13 13:40:00|10762.2|10759.4|10743.8|10741|10772|10769.2|10727.9|10725.1|2605
1652449500000|2022-05-13 13:45:00|10743.7|10740.9|10701|10698.2|10744.3|10741.1|10684.8|10682|4164
1652449800000|2022-05-13 13:50:00|10700.6|10697.8|10721.4|10718.6|10736.1|10733.3|10692|10689.2|2560
1652450100000|2022-05-13 13:55:00|10721.8|10719|10704.3|10700.3|10732.9|10730.1|10697.9|10695.1|1475
1652450400000|2022-05-13 14:00:00|10704.1|10701.3|10726.6|10723.8|10726.6|10723.8|10688.7|10685.9|3338
1652450700000|2022-05-13 14:05:00|10725.2|10722.4|10768.1|10765.3|10775.7|10772.9|10723|10720.2|2057
1652451000000|2022-05-13 14:10:00|10768.3|10765.5|10785.6|10782.8|10806.8|10804|10768.3|10765.5|4096
1652451300000|2022-05-13 14:15:00|10786.1|10783.3|10793.4|10790.6|10798.8|10796|10774.1|10771.3|2030
1652451600000|2022-05-13 14:20:00|10793.8|10791|10808.7|10805.9|10819.1|10816.3|10792.7|10789.9|2448
1652451900000|2022-05-13 14:25:00|10808.3|10805.5|10828.8|10826|10833.3|10830.5|10800.5|10797.7|2674
1652452200000|2022-05-13 14:30:00|10828.9|10826.1|10823.3|10820.5|10838.4|10835.6|10807.3|10804.5|2355
1652452500000|2022-05-13 14:35:00|10823.5|10820.7|10813.3|10810.5|10826.4|10823.6|10804.6|10801.8|1362
1652452800000|2022-05-13 14:40:00|10813.1|10810.3|10797.7|10794.9|10816.7|10813.9|10791.6|10788.8|1526
1652453100000|2022-05-13 14:45:00|10799.2|10796.4|10817.5|10814.7|10823.5|10820.7|10785.4|10782.6|1429
1652453400000|2022-05-13 14:50:00|10818|10815.2|10839.6|10836.8|10847.2|10844.4|10804.4|10801.6|1850
1652453700000|2022-05-13 14:55:00|10840|10837.2|10840.6|10837.8|10847.5|10844.7|10829.4|10826.6|1209
1652454000000|2022-05-13 15:00:00|10841|10838.2|10856.1|10853.3|10872.4|10869.6|10839.4|10836.6|2788
1652454300000|2022-05-13 15:05:00|10856.4|10853.6|10831.8|10829|10864.3|10861.5|10831.3|10828.4|1719
1652454600000|2022-05-13 15:10:00|10832.2|10829.4|10852.9|10850.1|10860.7|10857.8|10824.3|10821.5|1532
1652454900000|2022-05-13 15:15:00|10852.8|10850|10845.9|10843.1|10854|10851.2|10825.9|10823.1|1604
1652455200000|2022-05-13 15:20:00|10846.3|10843.5|10854.2|10851.4|10863.6|10860.8|10843|10840.2|1696
1652455500000|2022-05-13 15:25:00|10854.1|10851.3|10818.6|10815.8|10854.8|10852|10801|10798.2|2380
1652455800000|2022-05-13 15:30:00|10819.6|10816.8|10850|10847.2|10856.5|10853.7|10816.2|10813.4|1795
1652456100000|2022-05-13 15:35:00|10849.1|10846.3|10825.8|10823|10851.1|10848.3|10825.7|10822.5|1264
1652456400000|2022-05-13 15:40:00|10825.4|10822.6|10854|10851.2|10856.5|10853.7|10822.3|10819.5|2088
1652456700000|2022-05-13 15:45:00|10854.5|10851.7|10856.4|10853.6|10863.1|10860.3|10845.8|10843|1001
1652457000000|2022-05-13 15:50:00|10856.5|10853.7|10857.6|10854.8|10863.9|10861.1|10852.2|10849.4|1022
1652457300000|2022-05-13 15:55:00|10857.5|10854.7|10852.2|10849.4|10858.1|10855.3|10842.9|10840.1|839
1652457600000|2022-05-13 16:00:00|10852.4|10849.6|10844.3|10841.5|10855.5|10852.7|10839.6|10836.8|719
1652457900000|2022-05-13 16:05:00|10844.4|10841.6|10856.7|10853.9|10857.8|10855|10829.2|10826.4|1071
1652458200000|2022-05-13 16:10:00|10856.8|10854|10869.3|10866.5|10881.3|10878.5|10855.4|10852.6|1794
1652458500000|2022-05-13 16:15:00|10869.5|10866.7|10864.5|10861.7|10879.5|10876.7|10853.5|10850.7|1183
1652458800000|2022-05-13 16:20:00|10864.1|10861.3|10875.5|10872.7|10878.1|10875.3|10861.6|10858.8|690
1652459100000|2022-05-13 16:25:00|10875.6|10872.8|10892.4|10889.6|10896.2|10893.4|10873.6|10870.8|1789
1652459400000|2022-05-13 16:30:00|10891.5|10888.7|10896.4|10893.6|10899.3|10896.5|10886|10883.2|1102
1652459700000|2022-05-13 16:35:00|10896.8|10894|10891.5|10888.7|10904.3|10901.5|10887|10884.2|901
1652460000000|2022-05-13 16:40:00|10891.6|10888.8|10889.9|10887.1|10899.6|10896.8|10887.1|10884.3|690
1652460300000|2022-05-13 16:45:00|10890.5|10887.7|10878.3|10875.5|10896.9|10894.1|10876.3|10873.5|1113
1652460600000|2022-05-13 16:50:00|10878.2|10875.4|10873.3|10870.5|10880.4|10877.6|10853.1|10850.3|1251
1652460900000|2022-05-13 16:55:00|10874.2|10871.4|10881.1|10878.3|10884.5|10881.7|10872.7|10869.9|644
1652461200000|2022-05-13 17:00:00|10881.2|10878.4|10885.1|10882.3|10896.4|10893.6|10880|10877.2|860
1652461500000|2022-05-13 17:05:00|10885.2|10882.4|10867.7|10864.9|10885.7|10882.9|10855.1|10852.3|1016
1652461800000|2022-05-13 17:10:00|10867.9|10865.1|10882.9|10880.1|10885.9|10883.1|10861.9|10859.1|600
1652462100000|2022-05-13 17:15:00|10883.8|10881|10865.9|10863.1|10889.9|10887.1|10859.2|10856.4|549
1652462400000|2022-05-13 17:20:00|10866.3|10863.5|10858.1|10855.3|10868.2|10865.4|10842.1|10839.3|1365
1652462700000|2022-05-13 17:25:00|10858.2|10855.4|10843.7|10840.9|10858.2|10855.4|10832.5|10829.7|919
1652463000000|2022-05-13 17:30:00|10844.2|10841.4|10830.9|10828.1|10847.3|10844.5|10821.4|10818.6|1691
1652463300000|2022-05-13 17:35:00|10831.5|10828.7|10838.3|10835.5|10841.5|10838.7|10822.8|10820|1122
1652463600000|2022-05-13 17:40:00|10838.4|10835.6|10829.4|10826.6|10851.5|10847.7|10829.2|10826.4|1384
1652463900000|2022-05-13 17:45:00|10829.9|10827.1|10853.9|10851.1|10858|10855.2|10829.4|10826.6|1076
1652464200000|2022-05-13 17:50:00|10853.5|10850.7|10873.6|10870.8|10875.7|10872.9|10851|10848.2|1228
1652464500000|2022-05-13 17:55:00|10873.5|10870.7|10862.5|10859.7|10875.5|10872.7|10849|10846.2|966
1652464800000|2022-05-13 18:00:00|10862.6|10859.8|10856.8|10854|10865.8|10863|10840.1|10837.3|1341
1652465100000|2022-05-13 18:05:00|10857.3|10854.5|10847.1|10844.3|10859.8|10857|10839.6|10836.8|1371
1652465400000|2022-05-13 18:10:00|10848|10845.2|10848.1|10845.3|10850|10847.2|10826.8|10824|1633
1652465700000|2022-05-13 18:15:00|10848|10845.2|10869.6|10866.8|10870.7|10867.9|10838.7|10835.9|2784
1652466000000|2022-05-13 18:20:00|10869.5|10866.7|10885.4|10882.6|10894.7|10891.9|10860.3|10857.5|2653
1652466300000|2022-05-13 18:25:00|10885.6|10882.8|10900.7|10897.9|10909.4|10906.6|10880.6|10877.8|5591
1652466600000|2022-05-13 18:30:00|10900.5|10897.7|10887.2|10884.4|10902.6|10899.8|10877|10874.2|1977
1652466900000|2022-05-13 18:35:00|10886.6|10883.8|10879.8|10877|10889.2|10886.4|10869.8|10866.5|464
1652467200000|2022-05-13 18:40:00|10879.7|10876.9|10885.8|10883|10887.7|10884.9|10873.8|10871|584
1652467500000|2022-05-13 18:45:00|10885.9|10883.1|10883.8|10881|10887.3|10884.5|10879.3|10876.5|214
1652467800000|2022-05-13 18:50:00|10883.7|10880.9|10886.8|10884|10891.8|10889|10881.3|10878.5|410
1652468100000|2022-05-13 18:55:00|10886.9|10884.1|10886.7|10883.9|10891.3|10888|10881.1|10878.3|395
1652468400000|2022-05-13 19:00:00|10886.6|10883.8|10879.7|10876.9|10887.8|10885|10879.6|10876.8|381
1652468700000|2022-05-13 19:05:00|10880.6|10877.8|10883.1|10880.3|10887.3|10884.5|10879.7|10876.9|180
1652469000000|2022-05-13 19:10:00|10883.5|10880.7|10884.7|10881.9|10885.7|10882.9|10876.6|10873.8|182
1652469300000|2022-05-13 19:15:00|10884.1|10881.3|10869.7|10866.9|10885.1|10882.3|10868.5|10865.7|450
1652469600000|2022-05-13 19:20:00|10869.5|10866.7|10868.1|10865.3|10871.6|10868.8|10860.7|10857.9|377
1652469900000|2022-05-13 19:25:00|10867.9|10865.1|10863.9|10861.1|10873|10870.2|10862.8|10860|323
1652470200000|2022-05-13 19:30:00|10863.5|10860.7|10882.6|10879.8|10882.9|10880.1|10855.4|10852.6|829
1652470500000|2022-05-13 19:35:00|10882.9|10880.1|10873.4|10870.6|10885.3|10882.5|10872.5|10869.7|271
1652470800000|2022-05-13 19:40:00|10873|10870.2|10883.7|10880.9|10886.7|10883.9|10870.7|10867.9|322
1652471100000|2022-05-13 19:45:00|10883.6|10880.8|10879.8|10877|10887.6|10884.8|10876.7|10873.9|215
1652471400000|2022-05-13 19:50:00|10879.9|10877.1|10880.2|10877.4|10883.6|10880.8|10875.1|10872.3|252
1652471700000|2022-05-13 19:55:00|10880.1|10877.3|10888.3|10885.5|10892.4|10889.6|10878.3|10875.5|368
1652472000000|2022-05-13 20:00:00|10887.9|10883.9|10882.4|10879.6|10889.3|10886.5|10880.2|10876.9|184
1652472300000|2022-05-13 20:05:00|10882.6|10879.8|10891.8|10889|10892.4|10889.5|10882.6|10879.8|134
1652472600000|2022-05-13 20:10:00|10892.3|10889.5|10894.2|10891.4|10896.1|10893.3|10890.8|10887.3|98
1652472900000|2022-05-13 20:15:00|10893.6|10890.8|10894.8|10892|10896.9|10893.5|10888.8|10885.7|118
1652473200000|2022-05-13 20:20:00|10895.3|10892.5|10896.3|10893.5|10896.9|10894|10891.9|10889.1|209
1652473500000|2022-05-13 20:25:00|10896.4|10893.6|10888.2|10885.4|10896.8|10894|10888.2|10885.4|146
1652473800000|2022-05-13 20:30:00|10888.7|10885.9|10884|10881.2|10890.1|10886.8|10882.9|10879.6|190
1652474100000|2022-05-13 20:35:00|10884.1|10881.3|10890.6|10887.8|10894|10889.4|10884.1|10881.3|162
1652474400000|2022-05-13 20:40:00|10891|10888.2|10890.7|10886.7|10893.7|10890.3|10888.2|10885.4|141
1652474700000|2022-05-13 20:45:00|10890.1|10887.3|10865.6|10861.6|10896|10891.9|10861.4|10858.1|252
1652475000000|2022-05-13 20:50:00|10865.1|10861.1|10852.4|10849.6|10871.1|10866.2|10851.9|10849|336
1652475300000|2022-05-13 20:55:00|10852.9|10850.1|10864.6|10860.6|10864.6|10860.6|10848.4|10845|357
1652652000000|2022-05-15 22:00:00|10914.6|10906.6|10939.2|10935.2|10945.9|10939.3|10884.7|10879.1|1725
1652652300000|2022-05-15 22:05:00|10938.5|10935.7|10942.2|10938.2|10948.7|10941.8|10931.6|10927.5|472
1652652600000|2022-05-15 22:10:00|10941.6|10938.8|10954.7|10946.7|10962.2|10958.8|10937.1|10932.2|415
1652652900000|2022-05-15 22:15:00|10955.1|10947.1|10966.1|10958.1|10987.9|10982.3|10952.7|10947.1|850
1652653200000|2022-05-15 22:20:00|10968.1|10960.1|10949.2|10945.2|10969.1|10962.7|10942.1|10936.2|372
1652653500000|2022-05-15 22:25:00|10952.3|10944.3|10957.2|10953.2|10960|10954.2|10941.6|10936.7|156
1652653800000|2022-05-15 22:30:00|10959.3|10951.3|10959.2|10955.2|10961.1|10956.7|10954.1|10947.2|196
1652654100000|2022-05-15 22:35:00|10961.3|10953.3|10965.6|10957.6|10972.8|10967.8|10957.9|10953.3|235
1652654400000|2022-05-15 22:40:00|10963.8|10961|10962.1|10954.1|10973.6|10969.2|10959.1|10953.6|162
1652654700000|2022-05-15 22:45:00|10961.6|10953.6|10954.6|10950.6|10962.6|10956.8|10951.1|10946.2|74
1652655000000|2022-05-15 22:50:00|10955.1|10951.1|10950|10946|10956.6|10951.1|10942.8|10940|143
1652655300000|2022-05-15 22:55:00|10949.3|10946.5|10962|10958|10965.9|10959.5|10948.3|10944.4|78
1652655600000|2022-05-15 23:00:00|10962.4|10958.4|10957.2|10954.4|10964.4|10958.4|10953.4|10947.9|40
1652655900000|2022-05-15 23:05:00|10956.7|10953.9|10937.7|10934.9|10959.8|10953.9|10937.2|10932.2|109
1652656200000|2022-05-15 23:10:00|10936.6|10933.7|10939.7|10935.7|10949.2|10944.3|10934.2|10930.3|132
1652656500000|2022-05-15 23:15:00|10940.1|10936.1|10948.6|10945.8|10950.3|10945.9|10939.2|10934.2|72
1652656800000|2022-05-15 23:20:00|10947.7|10944.9|10953.5|10950.7|10955.3|10950.9|10947.1|10942.7|67
1652657100000|2022-05-15 23:25:00|10954.1|10950.1|10967.7|10963.7|10970.8|10966.4|10952.5|10945.6|282
1652657400000|2022-05-15 23:30:00|10970.2|10962.2|10953.2|10950.4|10970.2|10963.7|10950.7|10945.8|62
1652657700000|2022-05-15 23:35:00|10953.1|10950.3|10950.2|10946.2|10959.6|10955.6|10947.6|10944.8|33
1652658000000|2022-05-15 23:40:00|10950.7|10946.7|10962.5|10954.5|10965.5|10960.1|10950.7|10946.7|74
1652658300000|2022-05-15 23:45:00|10963.4|10955.4|10961.3|10958.5|10968.5|10964.1|10960.4|10955.4|65
1652658600000|2022-05-15 23:50:00|10962.4|10958.4|10977.3|10974.5|10980.6|10976.6|10962.4|10958.4|246
1652658900000|2022-05-15 23:55:00|10976.9|10974.1|10970.9|10966.9|10979.1|10976.1|10968.4|10963.6|90
1652659200000|2022-05-16 00:00:00|10970.5|10966.5|10961.5|10958.7|11003.5|10998.7|10955.9|10953|743
1652659500000|2022-05-16 00:05:00|10962|10958|10925.5|10921.5|10963|10959.2|10918.4|10913.8|525
1652659800000|2022-05-16 00:10:00|10925.4|10921.4|10942.3|10938.3|10945.2|10942.4|10924.5|10918.5|244
1652660100000|2022-05-16 00:15:00|10941.8|10939|10925.1|10922.3|10942.3|10939|10923.1|10919.8|252
1652660400000|2022-05-16 00:20:00|10925.6|10922.8|10927.6|10924.8|10931.7|10928.4|10908.1|10904.8|360
1652660700000|2022-05-16 00:25:00|10927.5|10924.7|10914.2|10911.4|10934.2|10931.4|10914.2|10911.3|149
1652661000000|2022-05-16 00:30:00|10914.7|10910.7|10908.6|10905.8|10914.7|10911.2|10900.5|10897.5|299
1652661300000|2022-05-16 00:35:00|10908.5|10905.7|10893.5|10890.7|10908.5|10905.7|10890.5|10887.7|202
1652661600000|2022-05-16 00:40:00|10894|10891.2|10899.6|10896.8|10899.7|10896.8|10890|10887.1|121
1652661900000|2022-05-16 00:45:00|10900.1|10897.3|10907|10904.2|10911.2|10908.2|10900|10896.1|129
1652662200000|2022-05-16 00:50:00|10907.5|10903.5|10912.6|10909.8|10913.2|10910.3|10895.9|10892.1|171
1652662500000|2022-05-16 00:55:00|10912.7|10909.9|10919|10916.2|10925.6|10922.3|10911.6|10908.2|203
1652662800000|2022-05-16 01:00:00|10920|10917.2|10948.6|10945.8|10950.7|10946.8|10904.2|10901.4|647
1652663100000|2022-05-16 01:05:00|10948.1|10945.3|10957|10954.2|10969.3|10966.4|10946.6|10943.8|436
1652663400000|2022-05-16 01:10:00|10957.1|10954.3|10941.1|10938.3|10968.5|10965.7|10940.1|10936.7|503
1652663700000|2022-05-16 01:15:00|10941.2|10937.2|10909.6|10906.8|10942.3|10938.4|10903.5|10899.1|409
1652664000000|2022-05-16 01:20:00|10909.1|10906.3|10864.1|10861.3|10909.2|10906.3|10856.1|10852.5|692
1652664300000|2022-05-16 01:25:00|10865.7|10862.9|10854.4|10851.6|10870.1|10866.2|10839|10836.2|688
1652664600000|2022-05-16 01:30:00|10853.5|10850.7|10843|10840.2|10857|10854.1|10837.9|10835.1|356
1652664900000|2022-05-16 01:35:00|10843.1|10840.3|10807|10804.2|10847.4|10844.1|10796.4|10793.5|845
1652665200000|2022-05-16 01:40:00|10807.4|10804.6|10820.1|10817.3|10828.2|10824.8|10794.8|10792|869
1652665500000|2022-05-16 01:45:00|10819.8|10817|10795.1|10792.3|10839.5|10836.7|10795.1|10792.2|443
1652665800000|2022-05-16 01:50:00|10796|10793.2|10791.4|10787.4|10809.6|10806.2|10786.4|10783.6|652
1652666100000|2022-05-16 01:55:00|10792.4|10788.4|10792.8|10790|10801.9|10799.1|10787.7|10784.4|379
1652666400000|2022-05-16 02:00:00|10791.9|10789.1|10775.8|10773|10794|10790.6|10756.8|10754|896
1652666700000|2022-05-16 02:05:00|10776.8|10774|10762.9|10760.1|10794|10790.6|10759.4|10756.6|652
1652667000000|2022-05-16 02:10:00|10763.9|10761.1|10747.7|10744.9|10764|10761.1|10722.8|10720|907
1652667300000|2022-05-16 02:15:00|10748.4|10744.4|10731.1|10728.3|10755.9|10752.4|10731.1|10728.3|497
1652667600000|2022-05-16 02:20:00|10732.2|10728.2|10728.7|10725.9|10736.2|10731.4|10716.7|10713.3|408
1652667900000|2022-05-16 02:25:00|10729.6|10726.8|10721|10718.2|10739.2|10736.3|10719.6|10716.8|292
1652668200000|2022-05-16 02:30:00|10721.7|10717.7|10743|10740.2|10750.5|10747.7|10720.6|10717.7|523
1652668500000|2022-05-16 02:35:00|10743.1|10740.3|10734.2|10731.4|10743.4|10740.6|10718|10714.7|542
1652668800000|2022-05-16 02:40:00|10734.6|10731.8|10734.1|10731.3|10752|10749.2|10732|10728.7|269
1652669100000|2022-05-16 02:45:00|10734.5|10731.7|10747.5|10744.7|10753.1|10749.8|10727|10723.7|266
1652669400000|2022-05-16 02:50:00|10746.6|10743.8|10748.5|10745.7|10752.1|10749.3|10729.1|10726.3|274
1652669700000|2022-05-16 02:55:00|10750|10747.2|10749.4|10746.6|10752.1|10748.7|10735.4|10732.1|194
1652670000000|2022-05-16 03:00:00|10748.9|10746.1|10754.5|10751.7|10763.5|10760.7|10743.4|10740.5|286
1652670300000|2022-05-16 03:05:00|10754.4|10751.6|10731.5|10728.7|10755|10751.7|10728.4|10725.5|234
1652670600000|2022-05-16 03:10:00|10732|10728|10733|10730.2|10747.9|10745.1|10726|10722.6|219
1652670900000|2022-05-16 03:15:00|10732.9|10730.1|10717|10714.2|10733.1|10730.1|10712.5|10709.5|355
1652671200000|2022-05-16 03:20:00|10717.4|10714.6|10713.9|10711.1|10720|10717|10690.3|10687.5|637
1652671500000|2022-05-16 03:25:00|10714.4|10710.4|10721.9|10719.1|10722.4|10719.1|10695.3|10692.4|208
1652671800000|2022-05-16 03:30:00|10721.4|10718.6|10725.3|10722.5|10727.4|10724|10716.3|10713.5|159
1652672100000|2022-05-16 03:35:00|10725.1|10722.3|10729.3|10726.5|10730.8|10727.9|10718.3|10715.5|103
1652672400000|2022-05-16 03:40:00|10729.8|10727|10715.2|10712.4|10730.7|10727.9|10706.1|10703.2|334
1652672700000|2022-05-16 03:45:00|10714.8|10712|10728.2|10725.4|10731.3|10728|10711.8|10706.8|185
1652673000000|2022-05-16 03:50:00|10728|10725.2|10730.1|10727.3|10742|10739.2|10726.3|10723.5|306
1652673300000|2022-05-16 03:55:00|10729.5|10726.7|10729.1|10726.3|10730.6|10727.8|10726.1|10723.3|210
1652673600000|2022-05-16 04:00:00|10728|10725.2|10730.1|10727.3|10730.5|10727.7|10724.1|10721.3|165
1652673900000|2022-05-16 04:05:00|10730.5|10727.7|10731.6|10728.8|10741.5|10738.7|10730.1|10727.3|237
1652674200000|2022-05-16 04:10:00|10731.5|10728.7|10729.6|10726.8|10732.6|10729.8|10725.2|10722.4|62
1652674500000|2022-05-16 04:15:00|10728.6|10725.8|10717.1|10714.3|10728.7|10725.8|10714.1|10711.3|103
1652674800000|2022-05-16 04:20:00|10717.7|10713.7|10720.2|10717.4|10728.3|10725.4|10717.1|10713.7|159
1652675100000|2022-05-16 04:25:00|10720.7|10716.7|10715.1|10712.3|10723.7|10720.3|10714.1|10711.3|111
1652675400000|2022-05-16 04:30:00|10714.7|10711.9|10696.1|10693.3|10716.2|10712.9|10693|10690.2|298
1652675700000|2022-05-16 04:35:00|10696.6|10693.8|10690.1|10687.3|10703.2|10699.9|10686.5|10683.1|255
1652676000000|2022-05-16 04:40:00|10691.4|10688.6|10661|10658.2|10691.6|10688.8|10656|10653.1|864
1652676300000|2022-05-16 04:45:00|10661.1|10658.3|10674.5|10671.7|10677|10674.2|10661.1|10657.7|252
1652676600000|2022-05-16 04:50:00|10675.1|10672.3|10671.7|10667.7|10676.5|10673.7|10665.5|10662.7|146
1652676900000|2022-05-16 04:55:00|10671|10668.2|10661.6|10658.8|10672|10669.2|10655.2|10651.8|199
1652677200000|2022-05-16 05:00:00|10667.1|10664.3|10659.1|10656.3|10674|10669.8|10659.1|10656.3|210
1652677500000|2022-05-16 05:05:00|10658.5|10655.7|10670.4|10667.6|10672.9|10670.1|10644.9|10642.1|488
1652677800000|2022-05-16 05:10:00|10670.3|10667.5|10669.8|10667|10681.4|10678.5|10663.9|10661.1|249
1652678100000|2022-05-16 05:15:00|10670.3|10667.5|10675.9|10673.1|10678.6|10675.2|10657.8|10653.9|153
1652678400000|2022-05-16 05:20:00|10676|10673.2|10667.9|10665.1|10678.5|10675.7|10663.4|10660.6|110
1652678700000|2022-05-16 05:25:00|10668.3|10665.5|10668.5|10665.7|10670.5|10667.7|10660.3|10657.4|173
1652679000000|2022-05-16 05:30:00|10667.5|10664.7|10680.8|10678|10689.9|10687.1|10664|10661.2|410
1652679300000|2022-05-16 05:35:00|10681.4|10677.4|10713.9|10711.1|10715.6|10712.7|10679.8|10677|711
1652679600000|2022-05-16 05:40:00|10713.8|10711|10721.9|10719.1|10724|10721.1|10700.9|10698.1|390
1652679900000|2022-05-16 05:45:00|10720.9|10718.1|10719.9|10717.1|10725.3|10722.5|10707.3|10704.5|322
1652680200000|2022-05-16 05:50:00|10721.4|10718.6|10724.9|10722.1|10728.4|10725.1|10707.3|10704.3|308
1652680500000|2022-05-16 05:55:00|10724.4|10721.6|10736|10732|10746.5|10743.7|10718.8|10715.5|528
1652680800000|2022-05-16 06:00:00|10735.9|10733.1|10726.8|10724|10738.9|10736.1|10716.8|10713.9|418
1652681100000|2022-05-16 06:05:00|10726.5|10722.5|10716.9|10712.9|10733|10730.1|10709.3|10705.5|376
1652681400000|2022-05-16 06:10:00|10717.4|10713.4|10722.8|10720|10727.9|10724.5|10703.8|10700.4|292
1652681700000|2022-05-16 06:15:00|10722.3|10719.5|10741.8|10739|10746.8|10744|10712.2|10708.4|397
1652682000000|2022-05-16 06:20:00|10742.4|10738.4|10746.4|10743.6|10756.1|10753.2|10738.8|10735.4|366
1652682300000|2022-05-16 06:25:00|10745.9|10743.1|10746.4|10743.6|10753.9|10751.1|10740.9|10738.1|210
1652682600000|2022-05-16 06:30:00|10747|10743|10754.4|10751.6|10765|10762.2|10745.9|10743|412
1652682900000|2022-05-16 06:35:00|10754.3|10751.5|10768.4|10765.6|10769.4|10766.6|10742.5|10739.7|236
1652683200000|2022-05-16 06:40:00|10769.4|10766.6|10754.4|10751.6|10769.8|10766.6|10746|10743.2|359
1652683500000|2022-05-16 06:45:00|10754.5|10751.7|10770|10767.2|10772|10769.2|10749.5|10746.7|228
1652683800000|2022-05-16 06:50:00|10769|10766.2|10776.9|10774.1|10781.1|10777.7|10763.1|10760.2|361
1652684100000|2022-05-16 06:55:00|10777.4|10774.6|10772.9|10770.1|10784|10781.1|10770.1|10767|280
1652684400000|2022-05-16 07:00:00|10773.4|10770.6|10765.9|10763.1|10779|10776.1|10754.9|10752|406
1652684700000|2022-05-16 07:05:00|10766|10763.2|10753.4|10750.6|10768|10764.6|10741.5|10738.7|543
1652685000000|2022-05-16 07:10:00|10752.9|10750.1|10743.4|10740.6|10753.4|10750.6|10738.9|10736.1|290
1652685300000|2022-05-16 07:15:00|10742.4|10739.6|10770.3|10767.5|10776.4|10773.6|10740.9|10737.5|471
1652685600000|2022-05-16 07:20:00|10769.3|10766.5|10773|10770.2|10778.8|10776|10764.8|10762|475
1652685900000|2022-05-16 07:25:00|10773.5|10770.7|10828.9|10826.1|10830.5|10827.7|10773.4|10770.6|1062
1652686200000|2022-05-16 07:30:00|10828.4|10825.6|10820.9|10818.1|10835.1|10831.7|10806.4|10803.6|731
1652686500000|2022-05-16 07:35:00|10821.4|10818.6|10799.4|10796.6|10827|10824.1|10798.8|10796|541
1652686800000|2022-05-16 07:40:00|10799.3|10796.5|10784.3|10781.5|10806.3|10803.5|10783.4|10780.5|509
1652687100000|2022-05-16 07:45:00|10784.4|10781.6|10769.2|10766.4|10788.4|10785.6|10766.8|10764|669
1652687400000|2022-05-16 07:50:00|10770.1|10767.3|10745.1|10742.3|10770.1|10767.3|10737.1|10734.3|812
1652687700000|2022-05-16 07:55:00|10746.1|10743.3|10741|10738.2|10753.1|10750.3|10737.6|10734.8|331
1652688000000|2022-05-16 08:00:00|10741.8|10737.8|10742.3|10739.5|10753.9|10751.1|10737|10734|498
1652688300000|2022-05-16 08:05:00|10742.2|10739.4|10746.7|10743.9|10768.3|10765.5|10740.2|10737.4|689
1652688600000|2022-05-16 08:10:00|10746.8|10744|10773.9|10771.1|10778.3|10775.5|10741.7|10738.9|754
1652688900000|2022-05-16 08:15:00|10774.4|10770.4|10772.4|10769.6|10784.8|10782|10744.3|10741.4|636
1652689200000|2022-05-16 08:20:00|10772.5|10769.7|10750.9|10748.1|10779|10776.2|10748|10744|570
1652689500000|2022-05-16 08:25:00|10750.8|10748|10753.6|10749.6|10786.4|10783.6|10747.5|10744.2|1148
1652689800000|2022-05-16 08:30:00|10752.6|10749.8|10723.3|10720.5|10760.1|10756.2|10714.3|10711.5|790
1652690100000|2022-05-16 08:35:00|10723.8|10721|10726.9|10724.1|10734.8|10732|10708.8|10706|575
1652690400000|2022-05-16 08:40:00|10727.3|10724.5|10737.8|10735|10746.3|10743.5|10726.8|10724|644
1652690700000|2022-05-16 08:45:00|10738.3|10735.5|10758.4|10755.6|10760.9|10758.1|10738.3|10735.5|483
1652691000000|2022-05-16 08:50:00|10758.5|10755.7|10790.6|10787.8|10794.7|10791.3|10758.5|10755.7|743
1652691300000|2022-05-16 08:55:00|10791.7|10787.7|10807|10804.2|10825.1|10822.3|10791.1|10787.7|912
1652691600000|2022-05-16 09:00:00|10806.5|10803.7|10840.5|10837.7|10845|10842.2|10804.9|10801.6|897
1652691900000|2022-05-16 09:05:00|10841.5|10838.7|10831.5|10828.7|10852|10849.2|10829.1|10826.3|641
1652692200000|2022-05-16 09:10:00|10831|10828.2|10824|10821.2|10836.6|10833.8|10814.1|10811.3|499
1652692500000|2022-05-16 09:15:00|10823|10820.2|10837|10834.2|10845.5|10842.7|10819|10816.2|419
1652692800000|2022-05-16 09:20:00|10837.5|10834.7|10833.5|10830.7|10844.5|10841.7|10823|10820.2|346
1652693100000|2022-05-16 09:25:00|10834.5|10831.7|10850.9|10848.1|10867|10864.2|10827|10824.2|815
1652693400000|2022-05-16 09:30:00|10851|10848.2|10868.4|10865.6|10873.4|10870.6|10845.8|10843|959
1652693700000|2022-05-16 09:35:00|10867.5|10864.7|10853.8|10851|10875|10871.6|10851.8|10849|422
1652694000000|2022-05-16 09:40:00|10853.7|10850.9|10853.7|10850.9|10863.2|10860.4|10843.8|10841|418
1652694300000|2022-05-16 09:45:00|10854.7|10851.9|10839.6|10836.8|10854.7|10851.9|10829.6|10826.8|445
1652694600000|2022-05-16 09:50:00|10838.4|10834.4|10819.6|10816.8|10838.4|10835|10813.5|10810.7|628
1652694900000|2022-05-16 09:55:00|10820.1|10817.3|10809.5|10806.7|10835.5|10832.7|10806|10803.2|309
1652695200000|2022-05-16 10:00:00|10812.5|10809.7|10809.9|10807.1|10825.6|10822.8|10808.5|10805.7|301
1652695500000|2022-05-16 10:05:00|10809|10806.2|10828.1|10825.3|10828.7|10825.4|10807.5|10804.7|489
1652695800000|2022-05-16 10:10:00|10828.2|10824.2|10808.1|10805.3|10837.5|10834.7|10806.6|10803.8|595
1652696100000|2022-05-16 10:15:00|10808.6|10805.8|10799.4|10796.6|10818.5|10815.7|10798.4|10795.1|253
1652696400000|2022-05-16 10:20:00|10799.5|10796.7|10817.9|10815.1|10817.9|10815.1|10794.9|10792.1|228
1652696700000|2022-05-16 10:25:00|10816.9|10814.1|10837.5|10834.7|10841.5|10838.7|10816.4|10813.6|512
1652697000000|2022-05-16 10:30:00|10838.1|10835.3|10832.3|10829.5|10847.3|10844.2|10830.4|10827.6|450
1652697300000|2022-05-16 10:35:00|10831.8|10829|10832.3|10829.5|10845.3|10842.5|10822.7|10819.9|401
1652697600000|2022-05-16 10:40:00|10833.3|10830.5|10817.9|10813.9|10841.4|10838.6|10813.3|10810.5|386
1652697900000|2022-05-16 10:45:00|10817.3|10814.5|10820.8|10818|10826.3|10823.5|10813.3|10810.5|195
1652698200000|2022-05-16 10:50:00|10820.7|10817.9|10779.2|10775.2|10820.7|10817.9|10777.1|10773.7|610
1652698500000|2022-05-16 10:55:00|10778.6|10775.8|10755.5|10752.7|10784.7|10781.3|10754.4|10751.6|729
1652698800000|2022-05-16 11:00:00|10756.1|10752.1|10767.9|10765.1|10769.9|10767.1|10748.4|10745|464
1652699100000|2022-05-16 11:05:00|10767.4|10764.6|10771.9|10769.1|10777.5|10774.6|10762.5|10759.7|367
1652699400000|2022-05-16 11:10:00|10770.9|10768.1|10776|10773.2|10783.6|10780.8|10761.5|10758.7|525
1652699700000|2022-05-16 11:15:00|10776.5|10773.7|10759.9|10757.1|10785.5|10782.7|10758.6|10755.8|405
1652700000000|2022-05-16 11:20:00|10759.4|10756.6|10761.3|10758.5|10767.9|10765.1|10746.3|10743.5|514
1652700300000|2022-05-16 11:25:00|10762.3|10759.5|10779.5|10776.7|10782.6|10779.7|10759.3|10756|463
1652700600000|2022-05-16 11:30:00|10779.6|10776.8|10720.8|10718|10780|10777.2|10718.3|10715.4|1350
1652700900000|2022-05-16 11:35:00|10720.2|10717.4|10740.7|10737.9|10743.9|10741|10710.8|10708|629
1652701200000|2022-05-16 11:40:00|10739.8|10737|10765.7|10762.9|10770.7|10767.9|10738.2|10735.4|833
1652701500000|2022-05-16 11:45:00|10765.8|10763|10781.7|10778.9|10785.7|10782.9|10761.2|10758.4|793
1652701800000|2022-05-16 11:50:00|10782.1|10779.3|10794.8|10792|10803.8|10800.4|10782.1|10779.3|971
1652702100000|2022-05-16 11:55:00|10794.7|10791.9|10790.7|10787.9|10801.7|10798.9|10781.2|10778.3|536
1652702400000|2022-05-16 12:00:00|10790.8|10788|10795.2|10792.4|10799.8|10797|10783.1|10780.3|703
1652702700000|2022-05-16 12:05:00|10794.7|10791.9|10761.5|10758.7|10799.8|10797|10760.6|10757.8|891
1652703000000|2022-05-16 12:10:00|10762.1|10759.3|10784.1|10781.3|10794.7|10791.9|10761.5|10758.7|681
1652703300000|2022-05-16 12:15:00|10783.6|10780.8|10780.6|10777.8|10784.8|10781.4|10766.5|10763.7|484
1652703600000|2022-05-16 12:20:00|10780.7|10776.7|10788.3|10785.5|10791.8|10789|10759|10756.2|722
1652703900000|2022-05-16 12:25:00|10788.2|10785.4|10814.2|10811.4|10816.8|10814|10777.7|10774.9|945
1652704200000|2022-05-16 12:30:00|10814.3|10811.5|10828.2|10825.4|10828.6|10825.8|10801.6|10798.8|1106
1652704500000|2022-05-16 12:35:00|10828.6|10825.8|10808.9|10806.1|10831.5|10828.7|10805.3|10802.5|1853
1652704800000|2022-05-16 12:40:00|10808.8|10806|10796.8|10794|10811.3|10808.5|10795.7|10792.9|1372
1652705100000|2022-05-16 12:45:00|10797.3|10794.5|10798.6|10795.8|10812.8|10810|10790.7|10787.9|1147
1652705400000|2022-05-16 12:50:00|10797.6|10794.8|10821.2|10818.4|10824.2|10821.4|10795.6|10792.8|785
1652705700000|2022-05-16 12:55:00|10820.7|10817.9|10855.8|10853|10870.4|10867.6|10820.7|10817.9|2725
1652706000000|2022-05-16 13:00:00|10854.8|10852|10860.8|10858|10876|10873.2|10826.8|10824|2591
1652706300000|2022-05-16 13:05:00|10860.4|10857.6|10848.3|10845.5|10882.5|10879.7|10845.1|10842.3|2798
1652706600000|2022-05-16 13:10:00|10848.4|10845.6|10846.4|10843.6|10852.4|10849.1|10830.4|10827.6|2244
1652706900000|2022-05-16 13:15:00|10847.9|10845.1|10893|10890.2|10903.6|10900.7|10847.9|10845.1|3247
1652707200000|2022-05-16 13:20:00|10892.5|10889.7|10872.8|10870|10908.6|10905.8|10870.4|10867.5|2111
1652707500000|2022-05-16 13:25:00|10872.4|10869.6|10840.3|10837.5|10876.4|10873.6|10827.7|10824.9|2553
1652707800000|2022-05-16 13:30:00|10839.8|10837|10846.2|10843.4|10867.2|10864.4|10830.2|10827.4|2139
1652708100000|2022-05-16 13:35:00|10846.1|10843.3|10861.2|10858.4|10862.2|10859.4|10828.1|10825.3|1254
1652708400000|2022-05-16 13:40:00|10861.1|10858.3|10876.7|10873.9|10891.9|10889.1|10857.1|10854.3|1986
1652708700000|2022-05-16 13:45:00|10876.2|10873.4|10842.2|10839.4|10887.7|10884.9|10826.3|10823.5|2368
1652709000000|2022-05-16 13:50:00|10842.7|10839.9|10884.4|10881.6|10889.5|10886.7|10820.2|10817.4|2654
1652709300000|2022-05-16 13:55:00|10884.9|10882.1|10880|10877.2|10909.5|10906.7|10877|10874.2|1992
1652709600000|2022-05-16 14:00:00|10879.5|10876.7|10907.6|10904.8|10914.7|10911.9|10869.4|10866.6|2246
1652709900000|2022-05-16 14:05:00|10907.7|10904.9|10918.3|10915.5|10925.1|10922.3|10888.4|10885.1|2297
1652710200000|2022-05-16 14:10:00|10918.7|10915.9|10908.6|10905.8|10930.7|10927.9|10903.2|10900.4|1826
1652710500000|2022-05-16 14:15:00|10908.7|10905.9|10931.8|10929|10935.8|10933|10908.7|10905.9|2200
1652710800000|2022-05-16 14:20:00|10932.8|10930|10938.4|10935.6|10944.9|10942.1|10912.3|10909.5|2702
1652711100000|2022-05-16 14:25:00|10938|10935.2|10970.6|10967.8|10974.7|10971.9|10933|10930.1|3470
1652711400000|2022-05-16 14:30:00|10970.2|10967.4|10962.4|10959.6|10980.2|10977.3|10944.4|10941.6|2031
1652711700000|2022-05-16 14:35:00|10962.5|10959.7|10989.7|10986.9|10990.3|10987.5|10951.3|10948.5|1899
1652712000000|2022-05-16 14:40:00|10988.3|10985.5|10976.7|10973.9|11003.9|11001.1|10975|10972.2|2625
1652712300000|2022-05-16 14:45:00|10977.7|10974.9|10940.4|10937.6|10983.2|10980.3|10939.9|10937.1|1547
1652712600000|2022-05-16 14:50:00|10940.9|10938.1|10945.4|10942.6|10954.3|10951.5|10933.3|10930.5|1634
1652712900000|2022-05-16 14:55:00|10945.5|10942.7|10956.5|10953.7|10973.5|10970.7|10929.7|10926.9|1712
1652713200000|2022-05-16 15:00:00|10956|10953.2|10940.2|10937.4|10962.6|10959.7|10929.2|10926.4|1191
1652713500000|2022-05-16 15:05:00|10941.2|10938.4|10934.2|10931.4|10948.7|10945.9|10920.1|10917.3|1243
1652713800000|2022-05-16 15:10:00|10932.7|10929.9|10964.4|10961.6|10966.9|10964.1|10923.3|10920.5|966
1652714100000|2022-05-16 15:15:00|10964.9|10962.1|10973.3|10970.5|10988.8|10986|10963.9|10961.1|1701
1652714400000|2022-05-16 15:20:00|10973.8|10971|10994.3|10991.5|10999.3|10996.5|10967.7|10964.9|1952
1652714700000|2022-05-16 15:25:00|10993.3|10990.5|10999.7|10996.9|11008.2|11005.4|10971.4|10968.6|2412
1652715000000|2022-05-16 15:30:00|11000.7|10997.9|10985.6|10982.8|11010.9|11008.1|10982.1|10979.3|3384
1652715300000|2022-05-16 15:35:00|10987.1|10983.1|11015.9|11013.1|11020.4|11017.6|10973|10970.2|2007
1652715600000|2022-05-16 15:40:00|11016.4|11013.6|11045.3|11042.5|11050.4|11047.6|11007.7|11004.9|3053
1652715900000|2022-05-16 15:45:00|11045.8|11043|11038.8|11036|11057.3|11054.5|11035.8|11033|1880
1652716200000|2022-05-16 15:50:00|11038.9|11036.1|11046.9|11044.1|11048.4|11045.6|11031.4|11028.6|1063
1652716500000|2022-05-16 15:55:00|11047.9|11045.1|11048.7|11045.9|11051.3|11048.4|11024.7|11021.9|1394
1652716800000|2022-05-16 16:00:00|11049.3|11046.5|11068.7|11065.9|11079.8|11077|11048.2|11045.4|1912
1652717100000|2022-05-16 16:05:00|11069.2|11066.4|11076.2|11073.4|11099.8|11096.4|11065.7|11062.9|2147
1652717400000|2022-05-16 16:10:00|11075.7|11072.9|11088.9|11086.1|11096.9|11094.1|11074.2|11071.3|1051
1652717700000|2022-05-16 16:15:00|11089.9|11087.1|11077.8|11075|11092.4|11089.6|11072.1|11069.3|1227
1652718000000|2022-05-16 16:20:00|11077.7|11074.9|11069.7|11066.9|11078.8|11076|11063.7|11060.9|697
1652718300000|2022-05-16 16:25:00|11069.8|11067|11086.8|11084|11087.8|11085|11062.2|11059.4|1073
1652718600000|2022-05-16 16:30:00|11087.3|11084.5|11070.7|11067.9|11092.2|11089.4|11067.3|11064.5|769
1652718900000|2022-05-16 16:35:00|11070.8|11068|11071.8|11069|11088.9|11086.1|11068.7|11065.9|868
1652719200000|2022-05-16 16:40:00|11071.7|11068.9|11074.4|11071.6|11078.9|11076.1|11062.7|11059.9|972
1652719500000|2022-05-16 16:45:00|11075.8|11073|11108.1|11105.3|11116.1|11113.3|11075.4|11072.6|2041
1652719800000|2022-05-16 16:50:00|11109.1|11106.3|11123.4|11120.6|11131.9|11129.1|11097.9|11095.1|1359
1652720100000|2022-05-16 16:55:00|11123.3|11120.5|11132.9|11130.1|11134.4|11131.6|11120.3|11117.5|1182
1652720400000|2022-05-16 17:00:00|11133|11130.2|11153.4|11150.6|11161.4|11158.6|11125.4|11122.6|3122
1652720700000|2022-05-16 17:05:00|11154.5|11151.7|11152.3|11149.5|11159.8|11157|11140.9|11138.1|1464
1652721000000|2022-05-16 17:10:00|11152.4|11149.6|11141.7|11138.9|11157.8|11155|11133.3|11130.5|1115
1652721300000|2022-05-16 17:15:00|11141.8|11139|11131.5|11128.7|11160.2|11157.4|11129.4|11126.6|1043
1652721600000|2022-05-16 17:20:00|11132|11129.2|11129.8|11127|11147.8|11144.7|11124.3|11121.5|921
1652721900000|2022-05-16 17:25:00|11130.3|11127.5|11159.1|11156.3|11167.2|11164.4|11130.3|11127.5|1480
1652722200000|2022-05-16 17:30:00|11159.6|11156.8|11164.3|11161.5|11165.8|11163|11140.6|11137.8|1412
1652722500000|2022-05-16 17:35:00|11163.7|11160.9|11176|11173.2|11176|11173.2|11157|11154.2|2504
1652722800000|2022-05-16 17:40:00|11178|11175.2|11227.1|11224.3|11230.5|11227.7|11178|11175.2|3791
1652723100000|2022-05-16 17:45:00|11227|11224.2|11217.3|11214.5|11257.1|11254.3|11208.3|11205.5|3297
1652723400000|2022-05-16 17:50:00|11218|11214|11219.2|11216.4|11225.2|11222.4|11202|11199.2|1537
1652723700000|2022-05-16 17:55:00|11219.8|11217|11219.5|11216.7|11239.3|11236.5|11213.6|11210.8|1069
1652724000000|2022-05-16 18:00:00|11217.1|11214.3|11242.1|11239.3|11242.2|11239.4|11205.6|11202.3|1954
1652724300000|2022-05-16 18:05:00|11242.2|11239.4|11251.3|11248.5|11256.8|11254|11225.2|11222.4|1922
1652724600000|2022-05-16 18:10:00|11251.2|11248.4|11248.4|11245.6|11264.6|11261.8|11233.6|11230.8|2789
1652724900000|2022-05-16 18:15:00|11248.9|11246.1|11232.6|11229.8|11250|11247.2|11219.5|11216.7|2505
1652725200000|2022-05-16 18:20:00|11233.6|11230.8|11243.1|11240.3|11265.1|11262.3|11220.3|11217.5|3809
1652725500000|2022-05-16 18:25:00|11243.6|11240.8|11189.7|11186.9|11246.5|11243.7|11187.7|11184.9|5217
1652725800000|2022-05-16 18:30:00|11189.1|11186.3|11171.9|11169.1|11191.1|11188.3|11160.5|11157.7|2144
1652726100000|2022-05-16 18:35:00|11172.4|11169.6|11140.7|11137.9|11182|11179.2|11138.7|11135.9|1298
1652726400000|2022-05-16 18:40:00|11141.2|11138.4|11156.3|11153.5|11165.8|11163|11140|11137.2|1512
1652726700000|2022-05-16 18:45:00|11156.8|11154|11151.3|11148.5|11157.3|11154.5|11141.8|11139|730
1652727000000|2022-05-16 18:50:00|11151|11148.2|11153.7|11150.9|11162.2|11159.4|11145.8|11143|1106
1652727300000|2022-05-16 18:55:00|11152.8|11150|11148.6|11145.8|11168.3|11165.5|11147.6|11144.8|576
1652727600000|2022-05-16 19:00:00|11149.6|11146.8|11164.6|11161.8|11170.3|11166.9|11147.5|11144.7|606
1652727900000|2022-05-16 19:05:00|11163.7|11160.9|11178.8|11176|11184.8|11182|11158.6|11155.7|740
1652728200000|2022-05-16 19:10:00|11177.9|11175.1|11173.4|11170.6|11187.7|11184.9|11171.6|11168.8|556
1652728500000|2022-05-16 19:15:00|11171.9|11169.1|11172.9|11170.1|11182.5|11179.7|11167.9|11165.1|444
1652728800000|2022-05-16 19:20:00|11171.9|11169.1|11165.3|11162.5|11176.5|11173.7|11161.8|11159|326
1652729100000|2022-05-16 19:25:00|11166.3|11163.5|11166.3|11163.5|11172.3|11169.5|11161.7|11158.9|259
1652729400000|2022-05-16 19:30:00|11167.2|11164.4|11157|11154.2|11168.3|11165.4|11154|11151.2|342
1652729700000|2022-05-16 19:35:00|11156|11153.2|11179.2|11176.4|11180.3|11177.4|11148.1|11145.3|465
1652730000000|2022-05-16 19:40:00|11179.7|11176.9|11148.9|11146.1|11180.2|11177.4|11145|11142.2|490
1652730300000|2022-05-16 19:45:00|11148.5|11145.7|11166.5|11163.7|11173.5|11170.7|11148|11145.2|801
1652730600000|2022-05-16 19:50:00|11166.6|11163.8|11190.7|11187.9|11195.8|11193|11166.6|11163.8|481
1652730900000|2022-05-16 19:55:00|11190.2|11187.4|11218.4|11215.6|11219.5|11216.6|11186.8|11184|587
1652731200000|2022-05-16 20:00:00|11217.9|11215.1|11208.2|11205.4|11218.4|11215.1|11198.3|11194.9|370
1652731500000|2022-05-16 20:05:00|11207.8|11205|11202.8|11200|11215.6|11212.6|11202.8|11199.5|288
1652731800000|2022-05-16 20:10:00|11203.3|11200.5|11200.9|11198.1|11209.3|11206|11199.9|11197.1|162
1652732100000|2022-05-16 20:15:00|11201|11198.2|11188.6|11185.8|11201.9|11199.1|11184.7|11181.3|244
1652732400000|2022-05-16 20:20:00|11187.7|11184.9|11198.7|11195.9|11203.3|11200.5|11184.6|11181.2|267
1652732700000|2022-05-16 20:25:00|11199.2|11196.4|11196.8|11192.8|11203.3|11200|11195.8|11192.6|73
1652733000000|2022-05-16 20:30:00|11196.4|11193.6|11195.6|11192.8|11199.7|11196.9|11193.1|11190.2|106
1652733300000|2022-05-16 20:35:00|11196|11193.2|11210.7|11207.9|11212.2|11209.4|11193.2|11190.4|148
1652733600000|2022-05-16 20:40:00|11211.2|11208.4|11200.6|11197.8|11214.7|11211.4|11197.8|11195|368
1652733900000|2022-05-16 20:45:00|11200.5|11197.7|11178.3|11175.5|11202.5|11199.7|11177.8|11175|212
1652734200000|2022-05-16 20:50:00|11177.3|11174.5|11163.8|11161|11184.4|11181|11162.7|11156.9|214
1652734500000|2022-05-16 20:55:00|11164.3|11161.5|11176|11172|11176.3|11172.6|11162.3|11157.4|181
1652738400000|2022-05-16 22:00:00|11179.6|11171.6|11165.4|11157.4|11183.5|11178.1|11155.3|11150|215
1652738700000|2022-05-16 22:05:00|11162.5|11158.5|11163.4|11155.4|11165.4|11160|11156.8|11150.5|302
1652739000000|2022-05-16 22:10:00|11163.9|11155.9|11158.7|11155.9|11177.9|11173|11156.3|11152.3|220
1652739300000|2022-05-16 22:15:00|11158.3|11155.5|11169.3|11165.3|11171.7|11166.8|11158.2|11154.8|388
1652739600000|2022-05-16 22:20:00|11169.8|11165.8|11175.8|11171.8|11179.3|11172.9|11169.8|11163.8|36
1652739900000|2022-05-16 22:25:00|11174.7|11171.9|11184.3|11176.3|11184.3|11178.3|11163.7|11160.5|48
1652740200000|2022-05-16 22:30:00|11184.8|11176.8|11190.2|11186.2|11194.6|11186.6|11183.3|11176.8|55
1652740500000|2022-05-16 22:35:00|11192.2|11184.2|11199.6|11191.6|11199.6|11194.5|11185.8|11181.8|63
1652740800000|2022-05-16 22:40:00|11200.1|11192.1|11195.7|11191.7|11207.6|11202.2|11195.7|11189.8|89
1652741100000|2022-05-16 22:45:00|11194.8|11190.8|11198.7|11195.9|11207.3|11200.9|11194.7|11189.2|76
1652741400000|2022-05-16 22:50:00|11205.8|11201.8|11203.6|11200.8|11208.8|11203.3|11202.7|11198.2|71
1652741700000|2022-05-16 22:55:00|11204.1|11201.3|11205.7|11197.7|11205.7|11201.3|11200.6|11196.2|21
1652742000000|2022-05-16 23:00:00|11205.2|11197.2|11193.2|11189.2|11205.5|11200.3|11189|11184.2|65
1652742300000|2022-05-16 23:05:00|11193.1|11189.1|11203.2|11195.2|11203.2|11198.8|11189.6|11185.2|45
1652742600000|2022-05-16 23:10:00|11201.2|11197.2|11199.1|11195.1|11202.6|11197.7|11197.6|11192.2|6
1652742900000|2022-05-16 23:15:00|11200|11197.2|11204.5|11200.5|11204.5|11201.1|11198.6|11193.1|15
1652743200000|2022-05-16 23:20:00|11204|11201.2|11212|11209.2|11214.1|11209.7|11203.4|11199.2|36
1652743500000|2022-05-16 23:25:00|11211.5|11208.7|11208|11204|11217.5|11212.2|11206.9|11202.1|33
1652743800000|2022-05-16 23:30:00|11207.5|11203.5|11201.4|11198.6|11208|11204.6|11199.4|11194.6|27
1652744100000|2022-05-16 23:35:00|11200.9|11198.1|11198.5|11194.5|11203|11198.5|11198.4|11194.5|12
1652744400000|2022-05-16 23:40:00|11197.9|11195.1|11200.5|11192.5|11202.4|11197.9|11189.8|11185|80
1652744700000|2022-05-16 23:45:00|11201|11193|11208.6|11204.6|11210.6|11205.3|11191.1|11185.3|81
1652745000000|2022-05-16 23:50:00|11210.5|11202.5|11216.2|11213.4|11232.5|11228|11206|11201.1|267
1652745300000|2022-05-16 23:55:00|11217.2|11214.4|11193.5|11185.5|11217.3|11214.4|11180.6|11175|339
1652745600000|2022-05-17 00:00:00|11194.4|11186.4|11156.9|11152.9|11224.9|11217.4|11150.3|11144.9|579
1652745900000|2022-05-17 00:05:00|11158.9|11150.9|11170.8|11166.8|11180.8|11174.3|11155.4|11149.5|131
1652746200000|2022-05-17 00:10:00|11172.8|11164.8|11190|11186|11193.9|11189.1|11170.3|11164.3|121
1652746500000|2022-05-17 00:15:00|11192|11184|11175|11171|11198.5|11193.1|11173.3|11168.5|278
1652746800000|2022-05-17 00:20:00|11172.8|11170|11176.2|11172.2|11182.1|11176.2|11156.6|11152.7|299
1652747100000|2022-05-17 00:25:00|11175.5|11172.7|11209.4|11206.6|11213.1|11208.1|11175.1|11172.2|222
1652747400000|2022-05-17 00:30:00|11209.5|11206.7|11196.8|11194|11212.6|11208|11194.8|11189.9|111
1652747700000|2022-05-17 00:35:00|11197.4|11193.4|11187.8|11185|11204.4|11200.1|11187.8|11184.4|95
1652748000000|2022-05-17 00:40:00|11186.4|11183.6|11190.5|11186.5|11192|11188.5|11182.3|11177.4|61
1652748300000|2022-05-17 00:45:00|11190.9|11186.9|11194.8|11190.8|11198.8|11196|11182.4|11178.4|89
1652748600000|2022-05-17 00:50:00|11194.9|11190.9|11191.7|11188.9|11198.8|11195.5|11188.4|11184.4|48
1652748900000|2022-05-17 00:55:00|11191.3|11188.5|11192.9|11188.9|11197.3|11192.4|11186.7|11183.3|35
1652749200000|2022-05-17 01:00:00|11195.4|11187.4|11213.7|11210.9|11215.2|11212.4|11162.2|11159.3|683
1652749500000|2022-05-17 01:05:00|11214.8|11210.8|11216.1|11213.3|11241.2|11235.4|11212.2|11209.3|608
1652749800000|2022-05-17 01:10:00|11216.6|11213.8|11237.9|11233.9|11240.1|11236.7|11209|11205.7|227
1652750100000|2022-05-17 01:15:00|11237.3|11234.5|11261|11257|11261|11257.6|11233.2|11230.3|444
1652750400000|2022-05-17 01:20:00|11260.4|11257.6|11260.8|11258|11265.4|11262|11251.8|11248.4|361
1652750700000|2022-05-17 01:25:00|11261.4|11258.6|11268.1|11265.3|11281.6|11277.8|11256.3|11253.5|671
1652751000000|2022-05-17 01:30:00|11267.6|11264.8|11246.1|11243.3|11267.6|11264.8|11228.4|11225.6|438
1652751300000|2022-05-17 01:35:00|11246|11243.2|11250|11246|11254|11251.2|11239|11236.1|331
1652751600000|2022-05-17 01:40:00|11249.9|11247.1|11238.4|11235.6|11249.9|11247.1|11224.8|11222|209
1652751900000|2022-05-17 01:45:00|11237.9|11235.1|11222.4|11219.6|11237.9|11235.1|11212.3|11208.9|193
1652752200000|2022-05-17 01:50:00|11221.9|11219.1|11212.1|11208.1|11246.1|11240.8|11208.5|11203.7|706
1652752500000|2022-05-17 01:55:00|11212.2|11208.2|11211.5|11207.5|11221.5|11217.7|11207.4|11204.6|196
1652752800000|2022-05-17 02:00:00|11211.6|11207.6|11197|11194.2|11222.6|11217.7|11197|11194.2|198
1652753100000|2022-05-17 02:05:00|11197.1|11193.1|11204.8|11202|11208.6|11205.7|11194.4|11191.5|202
1652753400000|2022-05-17 02:10:00|11205.8|11203|11206.2|11203.4|11218.7|11215.9|11204.9|11200.9|226
1652753700000|2022-05-17 02:15:00|11205.7|11202.9|11179.1|11176.3|11206.8|11203.4|11173.6|11170.8|338
1652754000000|2022-05-17 02:20:00|11179.7|11175.7|11184.1|11181.3|11187.7|11184.9|11174.1|11171.3|229
1652754300000|2022-05-17 02:25:00|11183.6|11180.8|11177.6|11174.8|11190.2|11187.3|11177.1|11173.7|93
1652754600000|2022-05-17 02:30:00|11177.7|11174.9|11179.6|11175.6|11205.1|11201.7|11169.4|11166.6|360
1652754900000|2022-05-17 02:35:00|11179|11176.2|11179.9|11177.1|11184.1|11179.7|11170|11167.2|128
1652755200000|2022-05-17 02:40:00|11176.6|11172.6|11160|11156|11184.1|11181.2|11155.4|11151.9|351
1652755500000|2022-05-17 02:45:00|11159.9|11157.1|11161.9|11159.1|11165.6|11161.7|11141.9|11139|272
1652755800000|2022-05-17 02:50:00|11162.9|11160.1|11151.5|11147.5|11173.9|11171.1|11147.4|11144|199
1652756100000|2022-05-17 02:55:00|11150.8|11148|11155.3|11152.5|11155.9|11153.1|11136.3|11132.9|210
1652756400000|2022-05-17 03:00:00|11154.9|11152.1|11169.1|11165.1|11174.6|11171.8|11153.8|11149|556
1652756700000|2022-05-17 03:05:00|11168.5|11165.7|11176.1|11172.1|11181.7|11178.3|11166|11163.1|262
1652757000000|2022-05-17 03:10:00|11175.6|11171.6|11182.4|11179.6|11188.6|11185.1|11169.5|11166.7|213
1652757300000|2022-05-17 03:15:00|11182.9|11180.1|11171.9|11169.1|11183|11180.2|11169.4|11166.5|104
1652757600000|2022-05-17 03:20:00|11171.4|11168.6|11184.4|11181.6|11186.5|11183.6|11162.4|11158.6|247
1652757900000|2022-05-17 03:25:00|11183.9|11181.1|11159.9|11157.1|11185|11181.6|11158.4|11155.5|141
1652758200000|2022-05-17 03:30:00|11159.8|11157|11153.4|11149.4|11160.9|11158.1|11145.8|11142|208
1652758500000|2022-05-17 03:35:00|11152.8|11150|11163.9|11161.1|11167.5|11164.2|11142.9|11139|304
1652758800000|2022-05-17 03:40:00|11163.5|11159.5|11145.3|11142.5|11166.5|11163.6|11145.3|11142.5|117
1652759100000|2022-05-17 03:45:00|11144.8|11142|11147.9|11143.9|11152.8|11150|11140.9|11138.1|165
1652759400000|2022-05-17 03:50:00|11148.4|11144.4|11149.6|11146.8|11154.7|11151.9|11147.3|11142.9|81
1652759700000|2022-05-17 03:55:00|11149.2|11146.4|11151.6|11148.8|11153.3|11149.8|11143.1|11139.7|64
1652760000000|2022-05-17 04:00:00|11152|11149.2|11155.6|11152.8|11164.1|11159.7|11150.5|11147.7|98
1652760300000|2022-05-17 04:05:00|11156.7|11152.7|11166.1|11162.1|11166.1|11162.7|11155|11151.7|48
1652760600000|2022-05-17 04:10:00|11165|11162.2|11172.6|11168.6|11177.1|11174.3|11160.6|11157.6|119
1652760900000|2022-05-17 04:15:00|11173.1|11170.3|11177.6|11174.8|11179.1|11175.7|11168.6|11165.2|78
1652761200000|2022-05-17 04:20:00|11177.1|11174.3|11168.4|11165.6|11180.6|11176.7|11167.5|11164.1|52
1652761500000|2022-05-17 04:25:00|11167.9|11165.1|11170|11166|11175|11169.6|11166.5|11163|53
1652761800000|2022-05-17 04:30:00|11172|11164|11170.4|11167.6|11172.5|11169.2|11159.4|11156.5|122
1652762100000|2022-05-17 04:35:00|11170.5|11167.7|11170.9|11168.1|11173|11168.6|11166.4|11163|40
1652762400000|2022-05-17 04:40:00|11170.4|11167.6|11174|11170|11175.5|11172.6|11169.4|11166.5|85
1652762700000|2022-05-17 04:45:00|11173.9|11169.9|11159.3|11156.5|11173.9|11170|11158.4|11155.5|61
1652763000000|2022-05-17 04:50:00|11158.4|11155.6|11151.4|11147.4|11163.3|11160.5|11149.3|11145.9|104
1652763300000|2022-05-17 04:55:00|11150.9|11146.9|11164.9|11160.9|11167.5|11164.6|11149.8|11146.4|57
1652763600000|2022-05-17 05:00:00|11163.9|11159.9|11153.8|11151|11163.9|11161|11151.3|11147.9|147
1652763900000|2022-05-17 05:05:00|11154.4|11150.4|11152.2|11149.4|11160.4|11157|11150.7|11147.4|80
1652764200000|2022-05-17 05:10:00|11152.3|11149.5|11152.2|11149.4|11161.3|11158|11151.7|11148.8|72
1652764500000|2022-05-17 05:15:00|11151.7|11148.9|11154.2|11151.4|11156.2|11152.2|11138.2|11135.3|181
1652764800000|2022-05-17 05:20:00|11154.7|11151.9|11159.6|11156.8|11159.8|11156.8|11150.2|11146.7|66
1652765100000|2022-05-17 05:25:00|11159.2|11156.4|11159.2|11155.2|11170.7|11166.8|11159.2|11155.2|111
1652765400000|2022-05-17 05:30:00|11158.6|11155.8|11164|11161.2|11170|11167.2|11150.6|11147.6|211
1652765700000|2022-05-17 05:35:00|11164.7|11160.7|11156.2|11152.2|11170.7|11167.8|11151.1|11148.2|146
1652766000000|2022-05-17 05:40:00|11155.6|11152.8|11150|11147.2|11167.6|11163.2|11146|11142.6|148
1652766300000|2022-05-17 05:45:00|11150.5|11147.7|11177|11174.2|11178|11175.2|11150.5|11147.7|186
1652766600000|2022-05-17 05:50:00|11177.1|11173.1|11205|11201|11208.5|11202.6|11174.5|11171.1|297
1652766900000|2022-05-17 05:55:00|11207|11199|11208.5|11204.5|11209.5|11206.1|11193.9|11191|229
1652767200000|2022-05-17 06:00:00|11208.4|11204.4|11193.4|11185.4|11208.9|11204.4|11184.3|11181.4|230
1652767500000|2022-05-17 06:05:00|11193.9|11189.9|11192.4|11188.4|11203.4|11199|11190.9|11185.4|142
1652767800000|2022-05-17 06:10:00|11191.9|11187.9|11188.8|11184.8|11193.4|11188.5|11170.8|11166.4|237
1652768100000|2022-05-17 06:15:00|11188.4|11184.4|11187.6|11184.8|11201.4|11196.9|11180.6|11177.8|321
1652768400000|2022-05-17 06:20:00|11187.2|11184.4|11185.6|11182.8|11195.2|11191.8|11181.6|11177.7|179
1652768700000|2022-05-17 06:25:00|11185.7|11182.9|11171.6|11168.8|11190.2|11187.3|11170.6|11167.2|282
1652769000000|2022-05-17 06:30:00|11170.1|11167.3|11170|11167.2|11171.2|11168.3|11156.6|11153.2|311
1652769300000|2022-05-17 06:35:00|11170.1|11167.3|11194.1|11190.1|11197.6|11194.7|11169.6|11166.8|322
1652769600000|2022-05-17 06:40:00|11193.5|11190.7|11214|11211.2|11220.5|11217.7|11187|11183.1|352
1652769900000|2022-05-17 06:45:00|11214.6|11210.6|11218.5|11214.5|11225.1|11222.2|11205.9|11202.5|404
1652770200000|2022-05-17 06:50:00|11218|11214|11209.3|11206.5|11222.4|11219.6|11203.4|11200.6|189
1652770500000|2022-05-17 06:55:00|11208.9|11206.1|11211.3|11208.5|11213.9|11211|11198.3|11195.4|203
1652770800000|2022-05-17 07:00:00|11211.8|11209|11181.1|11178.3|11211.8|11209|11168.7|11165.9|862
1652771100000|2022-05-17 07:05:00|11180.1|11177.3|11168.2|11165.4|11185.1|11182.3|11161.6|11158.7|473
1652771400000|2022-05-17 07:10:00|11168.6|11165.8|11179.6|11176.8|11183.2|11180.3|11161.1|11158.3|393
1652771700000|2022-05-17 07:15:00|11180.1|11177.3|11175.1|11172.3|11185.6|11182.7|11166.6|11163.2|337
1652772000000|2022-05-17 07:20:00|11175.5|11172.7|11162.6|11159.8|11182.1|11179.3|11162|11158.7|240
1652772300000|2022-05-17 07:25:00|11162.5|11159.7|11164.2|11160.2|11175.2|11171.7|11158.5|11155.7|299
1652772600000|2022-05-17 07:30:00|11163.6|11160.8|11168.4|11165.6|11177.5|11174.7|11155.5|11152.7|462
1652772900000|2022-05-17 07:35:00|11167.4|11164.6|11199.5|11196.7|11202.1|11198.7|11159|11156.1|471
1652773200000|2022-05-17 07:40:00|11200.1|11196.1|11195.1|11192.3|11202.1|11199.2|11187|11183.6|372
1652773500000|2022-05-17 07:45:00|11195.6|11192.8|11211.6|11208.8|11215.7|11212.8|11195.6|11192.8|687
1652773800000|2022-05-17 07:50:00|11212.1|11209.3|11212.2|11208.2|11223.2|11220.3|11201.5|11198.7|422
1652774100000|2022-05-17 07:55:00|11211.6|11208.8|11183.6|11180.8|11212.7|11209.3|11176.1|11173.1|414
1652774400000|2022-05-17 08:00:00|11183.5|11180.7|11193|11190.2|11194.6|11191.3|11172.5|11169.6|341
1652774700000|2022-05-17 08:05:00|11193.5|11190.7|11224.5|11221.7|11230.1|11227.2|11192.5|11189.7|494
1652775000000|2022-05-17 08:10:00|11225.5|11222.7|11249.7|11246.9|11254.9|11250.9|11221.5|11218.7|798
1652775300000|2022-05-17 08:15:00|11249.8|11247|11261.3|11258.5|11262.3|11259.5|11241.6|11238.8|797
1652775600000|2022-05-17 08:20:00|11261.9|11257.9|11238.3|11235.5|11262.4|11259.5|11228.3|11224.9|647
1652775900000|2022-05-17 08:25:00|11238.7|11235.9|11232.2|11228.2|11261.2|11258.4|11231.2|11228.2|839
1652776200000|2022-05-17 08:30:00|11229.1|11226.3|11218.6|11215.8|11236.1|11233.3|11209.6|11206.7|758
1652776500000|2022-05-17 08:35:00|11220.1|11217.3|11217.5|11214.7|11231.6|11228.8|11210.5|11207.1|419
1652776800000|2022-05-17 08:40:00|11218|11215.2|11217.6|11214.8|11228.1|11224.7|11210.5|11207.7|356
1652777100000|2022-05-17 08:45:00|11217.5|11214.7|11234.8|11232|11244.8|11241.4|11216.1|11213.2|503
1652777400000|2022-05-17 08:50:00|11233.8|11231|11223.1|11220.3|11234.4|11231|11206.6|11203.8|396
1652777700000|2022-05-17 08:55:00|11222.6|11219.8|11237.7|11234.9|11247.8|11244.9|11218.6|11215.8|512
1652778000000|2022-05-17 09:00:00|11237.8|11235|11242.2|11238.2|11253.7|11250.4|11233.6|11230.8|396
1652778300000|2022-05-17 09:05:00|11241.6|11238.8|11245.2|11242.4|11249.1|11246.3|11222.1|11219.3|346
1652778600000|2022-05-17 09:10:00|11245.6|11242.8|11245.1|11242.3|11248.2|11244.8|11230.1|11227.3|297
1652778900000|2022-05-17 09:15:00|11244.6|11241.8|11225.1|11222.3|11245.7|11242.3|11217.5|11214.7|424
1652779200000|2022-05-17 09:20:00|11226.5|11223.7|11241.5|11238.7|11243.6|11240.7|11213|11210.2|414
1652779500000|2022-05-17 09:25:00|11240.6|11237.8|11275.2|11271.2|11282.1|11279.3|11240|11237.2|824
1652779800000|2022-05-17 09:30:00|11274.5|11271.7|11287.5|11284.7|11295.6|11292.7|11271.5|11268.6|708
1652780100000|2022-05-17 09:35:00|11287.6|11284.8|11280.4|11277.6|11293.5|11290.7|11274.5|11271.5|453
1652780400000|2022-05-17 09:40:00|11280.9|11278.1|11256.4|11253.6|11284.5|11281.6|11252.9|11250|542
1652780700000|2022-05-17 09:45:00|11256.9|11254.1|11259.3|11256.5|11269.4|11266.6|11255.9|11253.1|683
1652781000000|2022-05-17 09:50:00|11259.4|11256.6|11267.8|11265|11270.4|11267.5|11251.4|11248.6|291
1652781300000|2022-05-17 09:55:00|11268.3|11265.5|11270.4|11267.6|11284.6|11280.7|11266.4|11263.6|473
1652781600000|2022-05-17 10:00:00|11269.5|11266.7|11266.4|11263.6|11269.5|11266.7|11254.4|11251|482
1652781900000|2022-05-17 10:05:00|11266.9|11264.1|11264|11260|11272.9|11270.1|11252.3|11249.5|420
1652782200000|2022-05-17 10:10:00|11263.4|11260.6|11278.3|11275.5|11281.9|11279.1|11263.4|11260.6|435
1652782500000|2022-05-17 10:15:00|11278.9|11276.1|11307.4|11304.6|11315|11309.6|11266.3|11263.5|1484
1652782800000|2022-05-17 10:20:00|11308.4|11305.6|11306.2|11303.4|11319.3|11316.4|11301.2|11298.4|455
1652783100000|2022-05-17 10:25:00|11305.7|11302.9|11276.4|11273.6|11319.4|11316.6|11274.4|11271.6|678
1652783400000|2022-05-17 10:30:00|11275.4|11272.6|11262.3|11259.5|11276.3|11273.5|11257.9|11255.1|522
1652783700000|2022-05-17 10:35:00|11262.4|11259.6|11241.9|11239.1|11265.4|11262.6|11239.4|11236|403
1652784000000|2022-05-17 10:40:00|11241.4|11238.6|11263.4|11260.6|11267|11263.6|11234.4|11231.6|497
1652784300000|2022-05-17 10:45:00|11262.9|11260.1|11281.3|11278.5|11292.9|11290|11259.4|11256.6|457
1652784600000|2022-05-17 10:50:00|11281.8|11279|11278.3|11275.5|11285.8|11283|11272.3|11269.5|248
1652784900000|2022-05-17 10:55:00|11277.8|11275|11274.3|11271.5|11280.3|11277.5|11264.7|11261.8|188
1652785200000|2022-05-17 11:00:00|11274.2|11271.4|11263.9|11259.9|11280.7|11277.9|11253.7|11250.8|341
1652785500000|2022-05-17 11:05:00|11263.7|11260.9|11259.2|11256.4|11263.7|11260.9|11245.1|11241.7|369
1652785800000|2022-05-17 11:10:00|11261.7|11257.7|11288.2|11284.2|11293.1|11290.3|11258.6|11255.8|403
1652786100000|2022-05-17 11:15:00|11287|11283.3|11280.1|11277.3|11294.1|11291.3|11276.6|11273.8|234
1652786400000|2022-05-17 11:20:00|11282|11279.2|11300.1|11297.3|11303.6|11300.3|11272.1|11269.3|496
1652786700000|2022-05-17 11:25:00|11301|11298.2|11295|11292.2|11304.5|11301.7|11275|11272.2|500
1652787000000|2022-05-17 11:30:00|11294.5|11291.7|11307.1|11304.3|11314.6|11311.3|11290|11287.2|656
1652787300000|2022-05-17 11:35:00|11307.6|11304.8|11316.1|11313.3|11317.6|11314.8|11286|11283.2|483
1652787600000|2022-05-17 11:40:00|11315.6|11312.8|11312|11309.2|11328.5|11325.7|11306|11303.2|713
1652787900000|2022-05-17 11:45:00|11311|11308.2|11313|11310.2|11317|11314.2|11300|11296.6|257
1652788200000|2022-05-17 11:50:00|11313.5|11310.7|11315.4|11312.6|11331.9|11329.1|11310.5|11307.7|585
1652788500000|2022-05-17 11:55:00|11315.9|11311.9|11309.8|11307|11319.9|11317.1|11301.9|11299|537
1652788800000|2022-05-17 12:00:00|11309.7|11306.9|11258.9|11256.1|11314.8|11312|11250.9|11248|3171
1652789100000|2022-05-17 12:05:00|11259.4|11256.6|11277.6|11274.8|11282.7|11279.8|11253.9|11251.1|1339
1652789400000|2022-05-17 12:10:00|11277.2|11273.2|11258.6|11255.8|11301.2|11296.3|11255|11252.1|1122
1652789700000|2022-05-17 12:15:00|11257.6|11254.8|11225.8|11223|11262|11256.7|11222.2|11219.3|1962
1652790000000|2022-05-17 12:20:00|11225.3|11222.5|11196.2|11193.4|11226.3|11223.4|11193.2|11190.4|2037
1652790300000|2022-05-17 12:25:00|11194.7|11191.9|11181.7|11178.9|11197.3|11194.4|11161.3|11158.4|2143
1652790600000|2022-05-17 12:30:00|11184.4|11176.4|11206.2|11203.4|11209.2|11206.4|11173.7|11170.8|1342
1652790900000|2022-05-17 12:35:00|11207.7|11204.9|11228.3|11225.5|11247.7|11244.9|11202.2|11199.4|1667
1652791200000|2022-05-17 12:40:00|11228.8|11226|11215.2|11212.4|11236.3|11233.5|11208.2|11204.8|952
1652791500000|2022-05-17 12:45:00|11214.8|11210.8|11221.2|11218.4|11246.9|11242.5|11212.7|11207.8|1192
1652791800000|2022-05-17 12:50:00|11220.7|11217.9|11209.1|11206.3|11223.8|11220.9|11199.6|11195.7|583
1652792100000|2022-05-17 12:55:00|11209.2|11206.4|11233.1|11230.3|11234.1|11231.3|11204|11201.2|614
1652792400000|2022-05-17 13:00:00|11235.2|11231.2|11219.1|11216.3|11246.1|11243.3|11211.1|11208.3|1653
1652792700000|2022-05-17 13:05:00|11218.6|11215.8|11215.2|11212.4|11229.7|11225.9|11186.2|11183.4|2436
1652793000000|2022-05-17 13:10:00|11215.3|11212.5|11205.3|11202.5|11241.9|11239.1|11204.3|11200.9|1554
1652793300000|2022-05-17 13:15:00|11205.9|11201.9|11190.4|11187.6|11224.1|11220.7|11188.3|11185.5|1404
1652793600000|2022-05-17 13:20:00|11191.3|11188.5|11211.6|11208.8|11226.4|11223.6|11191.3|11188.5|2859
1652793900000|2022-05-17 13:25:00|11211.7|11208.9|11220.8|11218|11226.3|11223.5|11201.1|11198.3|1474
1652794200000|2022-05-17 13:30:00|11220.4|11216.4|11213|11210.2|11242|11239.2|11209.2|11206.4|3221
1652794500000|2022-05-17 13:35:00|11214|11211.2|11251.1|11248.3|11259.1|11256.3|11193.4|11190.6|4208
1652794800000|2022-05-17 13:40:00|11250.6|11247.8|11281.3|11278.5|11288.9|11286.1|11250.6|11247.8|3615
1652795100000|2022-05-17 13:45:00|11280.9|11278.1|11245|11242.2|11280.9|11278.1|11240.6|11237.7|2161
1652795400000|2022-05-17 13:50:00|11242.5|11239.7|11268.6|11265.8|11277.6|11274.8|11240|11237.2|1381
1652795700000|2022-05-17 13:55:00|11269.1|11266.3|11289.2|11286.4|11297.2|11294.4|11264|11261.2|1491
1652796000000|2022-05-17 14:00:00|11289.9|11285.9|11297.2|11294.4|11303.2|11300.4|11285.2|11281.8|1755
1652796300000|2022-05-17 14:05:00|11296.7|11293.9|11280.4|11277.6|11299.6|11296.8|11279.9|11277.1|1286
1652796600000|2022-05-17 14:10:00|11280.9|11278.1|11279.8|11277|11289.9|11287.1|11276.4|11273.6|1318
1652796900000|2022-05-17 14:15:00|11279.9|11277.1|11305.9|11303.1|11306.9|11304.1|11257.3|11254.5|1562
1652797200000|2022-05-17 14:20:00|11306.4|11303.6|11272.7|11269.9|11311|11308.1|11263.8|11261|1244
1652797500000|2022-05-17 14:25:00|11272.2|11269.4|11243.7|11240.9|11272.7|11269.9|11238.1|11235.3|1258
1652797800000|2022-05-17 14:30:00|11244.6|11241.8|11282.7|11279.9|11284.7|11281.9|11229.7|11226.9|1435
1652798100000|2022-05-17 14:35:00|11283.2|11280.4|11262.5|11259.7|11286.7|11283.9|11249.5|11246.7|1577
1652798400000|2022-05-17 14:40:00|11261.6|11258.8|11252.5|11249.7|11267|11264.2|11246.5|11243.7|936
1652798700000|2022-05-17 14:45:00|11251.5|11248.7|11246.5|11243.7|11264|11261.2|11244|11241.2|1108
1652799000000|2022-05-17 14:50:00|11247.4|11244.6|11243.3|11240.5|11266|11263.2|11236.3|11233.5|2161
1652799300000|2022-05-17 14:55:00|11242.8|11240|11249.4|11246.6|11271.9|11269.1|11242.3|11239.5|1314
1652799600000|2022-05-17 15:00:00|11250|11246|11253.4|11250.6|11254.4|11251.6|11220.3|11217.5|1128
1652799900000|2022-05-17 15:05:00|11253.5|11250.7|11244|11241.2|11260.4|11257.6|11236.1|11233.3|1576
1652800200000|2022-05-17 15:10:00|11245|11242.2|11240.6|11237.8|11259|11256.2|11233|11230.2|998
1652800500000|2022-05-17 15:15:00|11241.5|11238.7|11235.3|11232.5|11244.7|11241.9|11226.8|11224|980
1652800800000|2022-05-17 15:20:00|11235.7|11232.9|11243.4|11240.6|11244.9|11242.1|11227.3|11224.5|1255
1652801100000|2022-05-17 15:25:00|11243.9|11241.1|11229.6|11226.8|11260.1|11257.2|11223.4|11220.6|1962
1652801400000|2022-05-17 15:30:00|11229.5|11226.7|11199.9|11197.1|11233.6|11230.8|11192|11189.2|1746
1652801700000|2022-05-17 15:35:00|11198.9|11196.1|11158.4|11155.6|11205|11202.1|11152.4|11149.6|2290
1652802000000|2022-05-17 15:40:00|11159.4|11156.6|11151.8|11149|11185.3|11179.6|11145.8|11143|1973
1652802300000|2022-05-17 15:45:00|11152.3|11149.5|11151.9|11149.1|11176.4|11173.6|11133.3|11129.9|1975
1652802600000|2022-05-17 15:50:00|11152.4|11149.6|11157.9|11155.1|11175.4|11172.6|11148.9|11146.1|1046
1652802900000|2022-05-17 15:55:00|11157.8|11155|11131.4|11128.6|11157.8|11155|11103.2|11100.4|2472
1652803200000|2022-05-17 16:00:00|11131.3|11128.5|11131.2|11128.4|11141.8|11139|11124.8|11122|1366
1652803500000|2022-05-17 16:05:00|11130.2|11127.4|11056|11053.2|11131.7|11128.9|11053.6|11050.8|2841
1652803800000|2022-05-17 16:10:00|11056.1|11053.3|11095.6|11092.8|11095.7|11092.8|11046.1|11043.3|2337
1652804100000|2022-05-17 16:15:00|11095.7|11092.9|11128.1|11125.3|11137.7|11134.9|11092.1|11089.3|1799
1652804400000|2022-05-17 16:20:00|11128.6|11125.8|11120.7|11116.7|11136.3|11133.5|11110.2|11107.4|1046
1652804700000|2022-05-17 16:25:00|11120.2|11117.4|11122.6|11119.8|11135.2|11132.4|11111.6|11108.8|892
1652805000000|2022-05-17 16:30:00|11122.7|11119.9|11142.3|11139.5|11146.9|11144.1|11117.2|11114.4|1515
1652805300000|2022-05-17 16:35:00|11140.3|11137.5|11162.8|11160|11165.3|11162.5|11139.8|11137|1048
1652805600000|2022-05-17 16:40:00|11163.3|11160.5|11186.2|11183.4|11187.2|11184.4|11161.8|11159|1315
1652805900000|2022-05-17 16:45:00|11185.2|11182.4|11175.2|11172.4|11194.3|11191.5|11173.7|11170.9|1156
1652806200000|2022-05-17 16:50:00|11174.2|11171.4|11171.1|11168.3|11178.7|11175.9|11161.7|11158.8|923
1652806500000|2022-05-17 16:55:00|11171.7|11167.7|11156.2|11153.4|11178.2|11175.4|11150.2|11147.4|1076
1652806800000|2022-05-17 17:00:00|11157.8|11153.8|11160.2|11157.4|11174.7|11171.9|11143.2|11140.4|1174
1652807100000|2022-05-17 17:05:00|11159.2|11156.4|11151.2|11148.4|11170.2|11167.4|11136.7|11133.9|2219
1652807400000|2022-05-17 17:10:00|11152.2|11149.4|11129.7|11126.9|11153.3|11150.4|11120.2|11117.4|929
1652807700000|2022-05-17 17:15:00|11130.2|11127.4|11138.1|11135.3|11144.7|11141.8|11113.2|11110.4|1126
1652808000000|2022-05-17 17:20:00|11138.6|11135.8|11149.3|11146.5|11174.8|11172|11131.1|11128.3|2028
1652808300000|2022-05-17 17:25:00|11149.2|11146.4|11161.3|11158.5|11179|11176.2|11143.2|11139.8|1880
1652808600000|2022-05-17 17:30:00|11160.8|11158|11162.9|11160.1|11175|11172.1|11160.3|11157.5|722
1652808900000|2022-05-17 17:35:00|11162.4|11159.6|11172.4|11169.6|11180.5|11177.7|11158.4|11155.6|1688
1652809200000|2022-05-17 17:40:00|11172|11169.2|11159.4|11156.6|11184.4|11181.6|11155.4|11152.6|1110
1652809500000|2022-05-17 17:45:00|11159.5|11156.7|11169.4|11166.6|11173.4|11170.6|11156.4|11153.6|517
1652809800000|2022-05-17 17:50:00|11168.4|11165.6|11162.4|11159.6|11179.9|11177.1|11162.4|11159.6|1564
1652810100000|2022-05-17 17:55:00|11162.9|11160.1|11145.3|11142.5|11167.4|11164.6|11135.3|11132.5|852
1652810400000|2022-05-17 18:00:00|11146.3|11143.5|11141.4|11138.6|11156.8|11154|11141.4|11138.6|1049
1652810700000|2022-05-17 18:05:00|11142.4|11139.6|11131.2|11128.4|11146.3|11143.5|11116.8|11113.9|2200
1652811000000|2022-05-17 18:10:00|11131.7|11128.9|11072.1|11069.3|11132.7|11129.9|11047.1|11044.3|3864
1652811300000|2022-05-17 18:15:00|11072.2|11069.4|10993.2|10990.4|11080.2|11076.8|10987.8|10985|4292
1652811600000|2022-05-17 18:20:00|10992.3|10989.5|11011.3|11008.5|11031.7|11028.9|10965.3|10962.5|4058
1652811900000|2022-05-17 18:25:00|11010.4|11007.6|10988.4|10985.6|11031.3|11028.5|10952.9|10950.1|7699
1652812200000|2022-05-17 18:30:00|10988.3|10985.5|10960.7|10957.9|11006.3|11003.5|10957.1|10953.8|2599
1652812500000|2022-05-17 18:35:00|10961.2|10957.2|10966.1|10963.3|10987.2|10984.4|10957.2|10953.8|1151
1652812800000|2022-05-17 18:40:00|10966.2|10963.4|10991.7|10987.7|10995.6|10992.8|10963.1|10960.3|954
1652813100000|2022-05-17 18:45:00|10990.2|10987.4|10994.2|10991.4|11002.2|10999.4|10988.2|10985.4|791
1652813400000|2022-05-17 18:50:00|10993.7|10990.9|10978.1|10975.3|10997.7|10994.8|10977.1|10974.3|749
1652813700000|2022-05-17 18:55:00|10977.2|10974.4|10984.2|10981.4|10985.1|10982.3|10962.6|10959.8|851
1652814000000|2022-05-17 19:00:00|10984.3|10981.5|10986.2|10983.4|10988.2|10985.4|10973.7|10970.9|403
1652814300000|2022-05-17 19:05:00|10985.2|10982.4|10991.7|10988.9|10994.8|10991.9|10967.7|10964.8|478
1652814600000|2022-05-17 19:10:00|10991.2|10988.4|10967.1|10964.3|10992.7|10989.4|10966.1|10962.7|451
1652814900000|2022-05-17 19:15:00|10967.2|10963.2|10974|10971.2|10978.2|10974.8|10963.6|10960.7|173
1652815200000|2022-05-17 19:20:00|10974.1|10971.3|10978.7|10974.7|10992|10989.2|10971|10968.2|217
1652815500000|2022-05-17 19:25:00|10978.1|10975.3|10982|10979.2|10985.6|10982.2|10976|10972.6|169
1652815800000|2022-05-17 19:30:00|10981.5|10978.7|10972|10969.2|10982|10979.2|10971|10968.1|181
1652816100000|2022-05-17 19:35:00|10972.1|10969.3|10969|10966.2|10981|10978.2|10965.6|10962.8|249
1652816400000|2022-05-17 19:40:00|10969.5|10966.7|10969.9|10967.1|10974.5|10971.2|10966|10963.2|289
1652816700000|2022-05-17 19:45:00|10969.4|10966.6|10932.9|10930.1|10970.5|10967.1|10930.9|10927.5|452
1652817000000|2022-05-17 19:50:00|10933.4|10930.6|10914.5|10910.5|10945.5|10942.1|10909.9|10905.9|446
1652817300000|2022-05-17 19:55:00|10913.9|10911.1|10948.6|10944.6|10948.6|10945.1|10908.4|10905.6|722
1652817600000|2022-05-17 20:00:00|10950|10946|10929.9|10927.1|10953.5|10948|10927.8|10924.4|434
1652817900000|2022-05-17 20:05:00|10930.4|10927.6|10936.4|10933.6|10940.9|10938|10925.5|10921.5|138
1652818200000|2022-05-17 20:10:00|10938.9|10934.9|10943.4|10940.6|10945.4|10942.1|10935.8|10932.4|195
1652818500000|2022-05-17 20:15:00|10942.9|10940.1|10938.4|10934.4|10945.4|10942.6|10929.3|10926.5|132
1652818800000|2022-05-17 20:20:00|10937.8|10935|10939.2|10936.4|10946.4|10941.5|10935.3|10929.9|80
1652819100000|2022-05-17 20:25:00|10939.9|10935.9|10932.8|10924.8|10943.8|10940.9|10918.7|10911.3|272
1652819400000|2022-05-17 20:30:00|10935.7|10927.7|10982.9|10978.9|10988.9|10981.8|10935.7|10927.7|707
1652819700000|2022-05-17 20:35:00|10983.3|10979.3|11050.2|11047.4|11054.8|11050.4|10976.3|10968.4|979
1652820000000|2022-05-17 20:40:00|11049.3|11046.5|11039.8|11037|11062.3|11057.9|11035.2|11030.3|777
1652820300000|2022-05-17 20:45:00|11041.7|11038.9|11063.8|11059.8|11072.3|11066.9|11037.2|11031.4|467
1652820600000|2022-05-17 20:50:00|11063.3|11059.3|11051.7|11048.9|11065.3|11059.3|11051.7|11045.8|120
1652820900000|2022-05-17 20:55:00|11069.9|11065.9|11085.8|11077.8|11085.8|11077.8|11069.8|11064.9|334
1652824800000|2022-05-17 22:00:00|11092.1|11084.1|11103.5|11099.5|11107|11100.5|11088|11083.6|156
1652825100000|2022-05-17 22:05:00|11104|11100|11104.9|11096.9|11109.4|11105.1|11089.5|11084|82
1652825400000|2022-05-17 22:10:00|11105.4|11097.4|11099.5|11091.5|11105.4|11099.5|11096.5|11090.5|59
1652825700000|2022-05-17 22:15:00|11099.4|11091.4|11108.3|11100.3|11123.3|11116.9|11091.8|11086.9|69
1652826000000|2022-05-17 22:20:00|11106.3|11102.3|11124.7|11121.9|11125.8|11121.9|11099.4|11094.9|60
1652826300000|2022-05-17 22:25:00|11125.2|11121.2|11138.6|11130.6|11154.2|11147.3|11123.8|11117.8|128
1652826600000|2022-05-17 22:30:00|11140.1|11132.1|11139.1|11131.1|11151|11145.1|11135.5|11130.6|51
1652826900000|2022-05-17 22:35:00|11139.6|11131.6|11131.1|11123.1|11143.1|11137.1|11128.6|11120.6|39
1652827200000|2022-05-17 22:40:00|11130.6|11122.6|11131.1|11123.1|11131.1|11124.1|11122.6|11119.1|29
1652827500000|2022-05-17 22:45:00|11130.6|11126.6|11132.7|11124.7|11140.1|11134.2|11129.1|11123.2|21
1652827800000|2022-05-17 22:50:00|11133.1|11125.1|11128.1|11120.1|11133.1|11125.6|11120.7|11112.7|30
1652828100000|2022-05-17 22:55:00|11128.6|11120.6|11139|11131|11140|11134.6|11128.6|11120.6|22
1652828400000|2022-05-17 23:00:00|11137|11133|11135.5|11127.5|11140.6|11136.1|11132|11127|1157
1652828700000|2022-05-17 23:05:00|11135.6|11127.6|11135.5|11127.5|11142.5|11139.1|11131.9|11127.5|1320
1652829000000|2022-05-17 23:10:00|11136|11128|11115|11111|11136|11129.1|11112.4|11108.5|6747
1652829300000|2022-05-17 23:15:00|11116.5|11108.5|11105.9|11097.9|11117.4|11111.1|11096.4|11091.4|76017
1652829600000|2022-05-17 23:20:00|11105.4|11097.4|11100.4|11092.4|11106.4|11100|11097.9|11092.4|40471
1652829900000|2022-05-17 23:25:00|11099.9|11091.9|11102.8|11094.8|11103.3|11096|11086.3|11082.3|74
1652830200000|2022-05-17 23:30:00|11103.3|11095.3|11101.7|11098.9|11108.3|11102.9|11095.8|11087.9|1686
1652830500000|2022-05-17 23:35:00|11101.8|11097.8|11091.7|11087.7|11101.8|11097.8|11091.6|11087.3|19
1652830800000|2022-05-17 23:40:00|11091.6|11088.8|11094.8|11090.8|11097.2|11093.8|11087.8|11083.2|47
1652831100000|2022-05-17 23:45:00|11094.7|11090.7|11096.2|11088.2|11105.2|11099.7|11090.6|11086.7|3439
1652831400000|2022-05-17 23:50:00|11097.2|11089.2|11105.7|11101.7|11109.2|11103.8|11093.7|11089.2|6993
1652831700000|2022-05-17 23:55:00|11108.1|11100.1|11110.1|11102.1|11110.6|11104.6|11104.1|11099.2|41
1652832000000|2022-05-18 00:00:00|11106.6|11098.6|11146.6|11143.8|11161.2|11153.2|11086.7|11081.1|4973
1652832300000|2022-05-18 00:05:00|11146.7|11142.7|11164.7|11160.7|11176.2|11173.3|11142.6|11137.7|67238
1652832600000|2022-05-18 00:10:00|11165.7|11161.7|11151.6|11148.8|11176.2|11172.8|11150.1|11145.7|2722
1652832900000|2022-05-18 00:15:00|11152|11149.2|11145.5|11142.7|11163.1|11159.7|11145.5|11142.1|2811
1652833200000|2022-05-18 00:20:00|11146.5|11143.7|11140.5|11137.7|11146.6|11143.7|11132.5|11128.6|8533
1652833500000|2022-05-18 00:25:00|11140.6|11136.6|11133.6|11129.6|11145|11142.2|11129.5|11124.1|87625
1652833800000|2022-05-18 00:30:00|11133.5|11130.7|11142.4|11139.6|11144.5|11141.6|11129.4|11126|20294
1652834100000|2022-05-18 00:35:00|11142.9|11140.1|11145.4|11142.6|11151.4|11147.5|11139.9|11137|9430
1652834400000|2022-05-18 00:40:00|11146.5|11142.5|11129.4|11125.4|11146.5|11143.6|11122.3|11119.4|6756
1652834700000|2022-05-18 00:45:00|11129.3|11126.5|11129.4|11125.4|11137.8|11135|11128.8|11124.9|76
1652835000000|2022-05-18 00:50:00|11128.3|11125.5|11127.4|11123.4|11131.4|11128.5|11122.3|11119.4|48
1652835300000|2022-05-18 00:55:00|11127.2|11124.4|11111.2|11108.4|11127.4|11124.4|11109.2|11106.3|7073
1652835600000|2022-05-18 01:00:00|11112.3|11108.3|11117.1|11114.3|11147.3|11143.4|11111.7|11108.3|157610
1652835900000|2022-05-18 01:05:00|11116.7|11113.9|11117.2|11114.4|11134.3|11131.4|11115.2|11111.8|9103
1652836200000|2022-05-18 01:10:00|11117.3|11113.3|11116.2|11113.4|11119.2|11116.4|11101.1|11098.2|14215
1652836500000|2022-05-18 01:15:00|11116.1|11113.3|11108.2|11104.2|11129.1|11126.3|11105.1|11102.3|288
1652836800000|2022-05-18 01:20:00|11107.1|11104.3|11092|11089.2|11108.2|11105.3|11074|11071.2|10814
1652837100000|2022-05-18 01:25:00|11092.1|11089.3|11087|11084.2|11106.5|11103.7|11081|11078.2|6192
1652837400000|2022-05-18 01:30:00|11087.1|11083.1|11077|11074.2|11089|11086.2|11070|11067.1|12804
1652837700000|2022-05-18 01:35:00|11077.1|11073.1|11073.9|11071.1|11089.1|11086.1|11070.9|11068|70619
1652838000000|2022-05-18 01:40:00|11074|11071.2|11052.8|11050|11080.9|11078.1|11048.8|11046|790
1652838300000|2022-05-18 01:45:00|11051.8|11049|11038.8|11036|11060.9|11057|11033.3|11030.5|640
1652838600000|2022-05-18 01:50:00|11039.3|11036.5|11023.8|11019.8|11044.2|11041.4|11020.8|11018|479
1652838900000|2022-05-18 01:55:00|11024.7|11021.9|11058.7|11055.9|11059.7|11056.9|11022.7|11019.8|17402
1652839200000|2022-05-18 02:00:00|11058.2|11055.4|11068.6|11065.8|11076.7|11073.9|11050.7|11047.8|9047
1652839500000|2022-05-18 02:05:00|11067.7|11064.9|11040.7|11036.7|11072.7|11069.3|11026.6|11023.8|115359
1652839800000|2022-05-18 02:10:00|11039.6|11036.8|11021.6|11018.8|11045.1|11042.3|11018.1|11015.2|37790
1652840100000|2022-05-18 02:15:00|11022.6|11018.6|11026.5|11023.7|11027.9|11025.1|11020.5|11017.2|169890
1652840400000|2022-05-18 02:20:00|11027.5|11024.7|11040.5|11037.7|11040.6|11037.7|11023.5|11020.5|155
1652840700000|2022-05-18 02:25:00|11041|11038.2|11046.4|11043.6|11046.5|11043.6|11031.5|11027.6|196291
1652841000000|2022-05-18 02:30:00|11046.5|11043.7|11053.4|11050.6|11057.9|11055.1|11025.5|11022.7|89726
1652841300000|2022-05-18 02:35:00|11054.4|11051.6|11056.4|11053.6|11074.5|11070.6|11051.4|11048.6|73107
1652841600000|2022-05-18 02:40:00|11055.4|11052.6|11084.4|11081.6|11088.8|11086|11054.4|11051.5|21284
1652841900000|2022-05-18 02:45:00|11084.5|11080.5|11082.3|11079.5|11091.4|11088.5|11074.3|11071.4|249981
1652842200000|2022-05-18 02:50:00|11082.8|11080|11094.2|11091.4|11101.2|11098.4|11082.3|11079.5|99509
1652842500000|2022-05-18 02:55:00|11094.3|11090.3|11078.7|11075.9|11094.3|11090.4|11076.2|11073.4|191
1652842800000|2022-05-18 03:00:00|11078.2|11075.4|11085.8|11081.8|11091.3|11088.4|11075.2|11072.3|221
1652843100000|2022-05-18 03:05:00|11085.3|11081.3|11079.2|11076.4|11085.3|11082.4|11074.7|11070.8|139808
1652843400000|2022-05-18 03:10:00|11079.3|11075.3|11085.2|11082.4|11090.7|11087.9|11064.2|11060.8|82643
1652843700000|2022-05-18 03:15:00|11086.7|11083.9|11066.7|11063.9|11089.3|11086.4|11062.7|11059.9|195449
1652844000000|2022-05-18 03:20:00|11066.2|11063.4|11058.1|11055.3|11066.2|11063.4|11046.1|11043.2|50006
1652844300000|2022-05-18 03:25:00|11057.1|11054.3|11070.1|11067.3|11071.7|11067.3|11051.2|11048.4|50119
1652844600000|2022-05-18 03:30:00|11070|11067.2|11063.5|11060.7|11072.1|11068.3|11060.1|11057.1|37869
1652844900000|2022-05-18 03:35:00|11062.6|11059.8|11063|11060.2|11063.1|11060.2|11055|11050.1|25448
1652845200000|2022-05-18 03:40:00|11062.2|11058.2|11064|11061.2|11065.1|11062.2|11056|11053.2|89
1652845500000|2022-05-18 03:45:00|11063.9|11061.1|11064|11060|11068.4|11065.6|11061|11058.2|101
1652845800000|2022-05-18 03:50:00|11063|11060.2|11062.9|11060.1|11064|11061.1|11055.4|11052.6|102915
1652846100000|2022-05-18 03:55:00|11062.4|11059.6|11057.8|11055|11062.4|11059.6|11055.9|11052.9|13119
1652846400000|2022-05-18 04:00:00|11058.3|11055.5|11062.8|11060|11065.8|11063|11053.8|11050.9|185
1652846700000|2022-05-18 04:05:00|11063.3|11060.5|11060.8|11058|11064.8|11062|11058.3|11055.5|172679
1652847000000|2022-05-18 04:10:00|11060.3|11057.5|11062.7|11059.9|11067.8|11065|11059.8|11056.9|35
1652847300000|2022-05-18 04:15:00|11062.8|11058.8|11057.7|11054.9|11062.8|11059.9|11056.8|11053.8|13354
1652847600000|2022-05-18 04:20:00|11058.7|11055.9|11060.7|11057.9|11068.7|11065.9|11058.7|11055.8|26798
1652847900000|2022-05-18 04:25:00|11060.8|11056.8|11038.8|11034.8|11062.7|11059.9|11033.2|11030.4|203
1652848200000|2022-05-18 04:30:00|11040.8|11032.8|11043.7|11040.9|11044.7|11041.9|11029.7|11026.9|626203
1652848500000|2022-05-18 04:35:00|11043.8|11039.8|11039.1|11036.3|11044.8|11041.8|11037.6|11034.7|52
1652848800000|2022-05-18 04:40:00|11039.6|11036.8|11042.1|11039.3|11045.7|11042.8|11038.6|11035.7|41
1652849100000|2022-05-18 04:45:00|11040.6|11037.8|11030.5|11027.7|11040.6|11037.8|11027.6|11024.7|139
1652849400000|2022-05-18 04:50:00|11031|11028.2|11037.5|11034.7|11038|11035.2|11029.5|11026.6|55
1652849700000|2022-05-18 04:55:00|11037.6|11033.6|11035.5|11032.7|11043.6|11039.7|11031.4|11028.1|42218
1652850000000|2022-05-18 05:00:00|11035.6|11031.6|11048.4|11045.6|11053.5|11050.6|11032.5|11029.7|112948
1652850300000|2022-05-18 05:05:00|11049.9|11047.1|11058.4|11055.6|11060.5|11057.6|11048.4|11045.5|14305
1652850600000|2022-05-18 05:10:00|11058.9|11056.1|11064.4|11061.6|11065.5|11062.6|11057.9|11054|14448
1652850900000|2022-05-18 05:15:00|11064.5|11060.5|11081.3|11078.5|11082.4|11079.5|11057.9|11054|669353
1652851200000|2022-05-18 05:20:00|11082.4|11078.4|11085.4|11081.4|11089.4|11086.5|11074.3|11071.4|15253
1652851500000|2022-05-18 05:25:00|11085.3|11081.3|11093.3|11090.5|11102.7|11099.9|11083.8|11081|30745
1652851800000|2022-05-18 05:30:00|11093.2|11090.4|11112.2|11109.4|11119.7|11116.9|11092.2|11089.3|31720
1652852100000|2022-05-18 05:35:00|11112.7|11109.9|11106.2|11103.4|11114.6|11111.8|11103.2|11099.3|143212
1652852400000|2022-05-18 05:40:00|11107.2|11103.2|11112.1|11109.3|11118.1|11115.3|11099.2|11096.4|32175
1652852700000|2022-05-18 05:45:00|11112.2|11108.2|11113|11110.2|11126.6|11123.8|11109.6|11106.8|32477
1652853000000|2022-05-18 05:50:00|11112.6|11109.8|11123|11120.2|11124.5|11121.7|11106.5|11103.7|65456
1652853300000|2022-05-18 05:55:00|11124.1|11120.1|11116|11113.2|11124.5|11121.7|11100|11097.1|461
1652853600000|2022-05-18 06:00:00|11115|11112.2|11108.9|11106.1|11116.1|11113.2|11097|11094.2|198
1652853900000|2022-05-18 06:05:00|11108|11105.2|11094.9|11092.1|11118.1|11115.2|11091.9|11089.1|254578
1652854200000|2022-05-18 06:10:00|11094|11091.2|11047.9|11045.1|11096|11092.2|11041.4|11038.1|208433
1652854500000|2022-05-18 06:15:00|11048|11044|11027.9|11025.1|11051|11048.1|11022.9|11020|19037
1652854800000|2022-05-18 06:20:00|11028|11024|11020.8|11018|11031|11028.1|11010.9|11008.1|613
1652855100000|2022-05-18 06:25:00|11021.3|11018.5|11033.8|11031|11035.8|11033|11017.8|11015|38381
1652855400000|2022-05-18 06:30:00|11034.3|11031.5|11012.8|11010|11040.9|11038|11012.8|11009.9|285
1652855700000|2022-05-18 06:35:00|11013.8|11011|11021.7|11018.9|11021.9|11019|11010.2|11006.8|58169
1652856000000|2022-05-18 06:40:00|11022.7|11019.9|11028.7|11025.9|11032.8|11029.9|11013.7|11010.8|314
1652856300000|2022-05-18 06:45:00|11029.8|11025.8|11034.7|11031.9|11035.7|11032.9|11016.7|11013.8|20018
1652856600000|2022-05-18 06:50:00|11035.7|11032.9|11034.2|11030.2|11044.7|11041.8|11027.7|11024.8|178901
1652856900000|2022-05-18 06:55:00|11033.7|11029.7|11034.6|11031.8|11051.7|11048.8|11032.1|11029.3|60764
1652857200000|2022-05-18 07:00:00|11035.6|11032.8|11061.1|11058.3|11063.7|11060.8|11035.1|11032.2|41684
1652857500000|2022-05-18 07:05:00|11062.6|11059.8|11066.5|11063.7|11073.7|11070.8|11055.6|11052.8|166813
1652857800000|2022-05-18 07:10:00|11066|11063.2|11064.5|11061.7|11071.5|11068.7|11048.5|11045.7|63368
1652858100000|2022-05-18 07:15:00|11065.5|11062.7|11088.5|11085.7|11099.6|11096.2|11065.5|11062.6|22613
1652858400000|2022-05-18 07:20:00|11089|11086.2|11099.5|11096.7|11102|11099.2|11088.5|11085.6|110911
1652858700000|2022-05-18 07:25:00|11100|11097.2|11097.4|11094.6|11115.5|11112.6|11096.4|11093.6|45494
1652859000000|2022-05-18 07:30:00|11096.9|11094.1|11131.4|11128.6|11135|11130.6|11092.4|11088.5|787
1652859300000|2022-05-18 07:35:00|11132.5|11128.5|11126.4|11123.6|11142.5|11139.6|11116.9|11113.5|234789
1652859600000|2022-05-18 07:40:00|11127.4|11124.6|11123.3|11120.5|11134.5|11131.6|11116.3|11113.5|190896
1652859900000|2022-05-18 07:45:00|11124.4|11120.4|11116.3|11113.5|11134.5|11131.6|11113.4|11110|72630
1652860200000|2022-05-18 07:50:00|11117.5|11112.5|11150.4|11147.6|11150.4|11147.6|11112.4|11109.6|266763
1652860500000|2022-05-18 07:55:00|11151.3|11148.5|11153.3|11150.5|11159|11155.6|11142.9|11140.1|25141
1652860800000|2022-05-18 08:00:00|11152.9|11150.1|11158.3|11155.5|11172.3|11169.5|11152.9|11150.1|277424
1652861100000|2022-05-18 08:05:00|11157.3|11154.5|11159.3|11156.5|11160.4|11157.5|11134.3|11131.4|232099
1652861400000|2022-05-18 08:10:00|11159.4|11155.4|11162.7|11159.9|11172.2|11169.4|11155.3|11152.4|78166
1652861700000|2022-05-18 08:15:00|11162.2|11159.4|11154.7|11151.9|11168.3|11165.4|11148.2|11145.3|387
1652862000000|2022-05-18 08:20:00|11154.2|11151.4|11149.2|11146.4|11164.7|11161.9|11139.7|11136.3|266415
1652862300000|2022-05-18 08:25:00|11148.2|11145.4|11173.3|11169.3|11179.3|11176.4|11143.2|11140.3|327434
1652862600000|2022-05-18 08:30:00|11171.2|11168.4|11175.2|11172.4|11186.7|11183.9|11164.2|11161.4|1123
1652862900000|2022-05-18 08:35:00|11174.2|11171.4|11155.2|11151.2|11177.3|11174.4|11153.1|11150.3|257958
1652863200000|2022-05-18 08:40:00|11155.1|11152.3|11141.1|11138.3|11165.2|11162.4|11140.1|11137.3|29308
1652863500000|2022-05-18 08:45:00|11142.1|11139.3|11151.6|11148.8|11153.1|11150.3|11135.1|11132.3|323608
1652863800000|2022-05-18 08:50:00|11153.2|11149.2|11137|11134.2|11154.2|11151.3|11135.1|11132.2|59319
1652864100000|2022-05-18 08:55:00|11137.5|11134.7|11149|11146.2|11156.2|11153.3|11136.6|11133.8|946650
1652864400000|2022-05-18 09:00:00|11150|11147.2|11110.1|11106.1|11151.1|11148.2|11108|11104.1|211345
1652864700000|2022-05-18 09:05:00|11110|11107.2|11120|11117.2|11130|11127.2|11109|11106.1|641359
1652865000000|2022-05-18 09:10:00|11121.4|11118.6|11121.9|11119.1|11130.5|11127.7|11114.5|11111.7|250
1652865300000|2022-05-18 09:15:00|11122.9|11120.1|11134.9|11132.1|11138|11135.1|11119.9|11117|61957
1652865600000|2022-05-18 09:20:00|11135.4|11132.6|11151.9|11149.1|11160.4|11157.6|11124.9|11122.1|218289
1652865900000|2022-05-18 09:25:00|11152.8|11150|11153.8|11151|11158.3|11155.5|11147.9|11145|31640
1652866200000|2022-05-18 09:30:00|11152.4|11149.6|11141.8|11139|11155.4|11152|11132.8|11128.4|538988
1652866500000|2022-05-18 09:35:00|11143.8|11141|11133.7|11130.9|11144.3|11141.5|11129.2|11126.4|295
1652866800000|2022-05-18 09:40:00|11134.2|11131.4|11117.7|11114.9|11137.7|11134.9|11117.7|11114.8|64556
1652867100000|2022-05-18 09:45:00|11117.8|11113.8|11115.1|11112.3|11139.8|11136.9|11110.6|11107.8|161883
1652867400000|2022-05-18 09:50:00|11115.6|11112.8|11102.7|11098.7|11118.7|11115.8|11093.6|11089.7|197518
1652867700000|2022-05-18 09:55:00|11101.6|11098.8|11107.6|11104.8|11112.1|11108.8|11100.6|11097.7|232175
1652868000000|2022-05-18 10:00:00|11108.5|11105.7|11091|11088.2|11113|11110.2|11086|11083.2|100065
1652868300000|2022-05-18 10:05:00|11091.5|11088.7|11108.5|11105.7|11113|11110.2|11089.5|11086.6|268536
1652868600000|2022-05-18 10:10:00|11109|11106.2|11108.5|11105.7|11112.6|11109.2|11099|11095.6|33998
1652868900000|2022-05-18 10:15:00|11109.6|11105.6|11113.4|11110.6|11120.5|11117.6|11105.5|11102.6|102699
1652869200000|2022-05-18 10:20:00|11112.4|11109.6|11114.4|11111.6|11118.5|11115.6|11105.4|11102.5|341671
1652869500000|2022-05-18 10:25:00|11115.4|11112.6|11118.4|11115.6|11123.5|11119.6|11112.4|11109.5|275153
1652869800000|2022-05-18 10:30:00|11117.9|11115.1|11114.3|11111.5|11127.5|11124.6|11098.9|11095.4|241738
1652870100000|2022-05-18 10:35:00|11115.3|11112.5|11131.3|11128.5|11138.4|11135.5|11115.3|11111.4|244437
1652870400000|2022-05-18 10:40:00|11132.4|11128.4|11107.3|11104.5|11135.4|11132.5|11104.8|11102|343
1652870700000|2022-05-18 10:45:00|11108.3|11105.5|11098.7|11095.9|11115.4|11112.4|11096.2|11093.3|71307
1652871000000|2022-05-18 10:50:00|11099.2|11096.4|11073.2|11070.4|11102.7|11099.9|11071.2|11068.3|287155
1652871300000|2022-05-18 10:55:00|11074.2|11071.4|11085.6|11082.8|11085.6|11082.8|11066.2|11062.8|461
1652871600000|2022-05-18 11:00:00|11086.1|11083.3|11083.1|11080.3|11091.6|11088.8|11079.6|11076.8|460
1652871900000|2022-05-18 11:05:00|11082.1|11079.3|11101.1|11098.3|11102.2|11099.3|11071.6|11068.8|625855
1652872200000|2022-05-18 11:10:00|11099.6|11096.8|11102|11099.2|11106.2|11103.2|11093.1|11090.2|37549
1652872500000|2022-05-18 11:15:00|11103|11100.2|11124|11121.2|11128.1|11124.2|11099.1|11096.3|262956
1652872800000|2022-05-18 11:20:00|11124.5|11121.7|11140|11137.2|11147.1|11144.2|11124.5|11121.7|76247
1652873100000|2022-05-18 11:25:00|11138|11135.2|11150|11147.2|11155.6|11152.2|11138|11135.2|306647
1652873400000|2022-05-18 11:30:00|11151|11148.2|11146|11143.2|11155.5|11152.7|11139.5|11136.1|39058
1652873700000|2022-05-18 11:35:00|11147|11144.2|11146.9|11144.1|11147.9|11145.1|11133.9|11131|439
1652874000000|2022-05-18 11:40:00|11147.4|11144.6|11166.9|11164.1|11168.4|11165.6|11147.4|11144.6|120009
1652874300000|2022-05-18 11:45:00|11167.4|11164.6|11179.9|11177.1|11188|11185.1|11167.4|11164.6|971
1652874600000|2022-05-18 11:50:00|11178.9|11176.1|11184.1|11181.3|11184.5|11181.7|11164|11161.2|83405
1652874900000|2022-05-18 11:55:00|11185.1|11182.3|11183.1|11180.3|11186.1|11183.3|11168.6|11165.8|1060
1652875200000|2022-05-18 12:00:00|11182.1|11179.3|11219|11216.2|11220|11217.2|11178.1|11175.3|169666
1652875500000|2022-05-18 12:05:00|11218|11215.2|11231.5|11228.7|11244.5|11241.7|11217.5|11214.7|89055
1652875800000|2022-05-18 12:10:00|11232|11229.2|11217.5|11214.7|11233.1|11230.2|11211.4|11208.6|874
1652876100000|2022-05-18 12:15:00|11217.4|11214.6|11213.4|11210.6|11231.9|11229.1|11210.9|11208.1|1051
1652876400000|2022-05-18 12:20:00|11212.9|11210.1|11218.9|11216.1|11227|11223.6|11211.4|11208.6|138713
1652876700000|2022-05-18 12:25:00|11220.9|11218.1|11203.8|11201|11220.9|11218.1|11194.3|11191.5|93801
1652877000000|2022-05-18 12:30:00|11204.9|11200.9|11178.7|11175.9|11205.4|11202|11172.7|11169.9|239597
1652877300000|2022-05-18 12:35:00|11179.2|11176.4|11175.6|11172.8|11180.8|11177.9|11156.6|11153.8|145433
1652877600000|2022-05-18 12:40:00|11176.6|11173.8|11163.6|11160.8|11180.7|11177.9|11158.6|11155.8|1131
1652877900000|2022-05-18 12:45:00|11164.1|11161.3|11167.5|11164.7|11172.7|11169.8|11158.6|11155.8|50732
1652878200000|2022-05-18 12:50:00|11166.5|11163.7|11153|11150.2|11166.5|11163.7|11145.5|11142.7|1331
1652878500000|2022-05-18 12:55:00|11154|11151.2|11132.5|11129.7|11162|11159.2|11124.5|11121.7|158087
1652878800000|2022-05-18 13:00:00|11137.1|11129.1|11159.4|11156.6|11163.4|11160.6|11111.5|11108.7|55358
1652879100000|2022-05-18 13:05:00|11158.9|11156.1|11119.4|11116.6|11160.9|11158.1|11116.9|11114.1|2107
1652879400000|2022-05-18 13:10:00|11121.8|11119|11134.3|11131.5|11136.3|11133.5|11092.8|11090|2280
1652879700000|2022-05-18 13:15:00|11133.3|11130.5|11106.3|11103.5|11135.3|11132.5|11098.3|11095.5|1705
1652880000000|2022-05-18 13:20:00|11105.3|11102.5|11096.3|11093.5|11117.3|11114.5|11083.3|11080.5|61642
1652880300000|2022-05-18 13:25:00|11096.8|11094|11073.2|11070.4|11101.8|11099|11070.2|11066.3|124919
1652880600000|2022-05-18 13:30:00|11074.2|11071.4|11060.2|11057.4|11074.7|11071.9|11039.2|11036.4|129044
1652880900000|2022-05-18 13:35:00|11060.3|11056.3|10988.1|10985.3|11060.7|11057.9|10983.1|10980.3|3742
1652881200000|2022-05-18 13:40:00|10990.1|10987.3|11002.6|10999.8|11018.1|11013.2|10970|10967.1|341479
1652881500000|2022-05-18 13:45:00|11002|10999.2|11015|11012.2|11038.1|11035.2|11000|10997.2|142314
1652881800000|2022-05-18 13:50:00|11015.5|11012.7|10976.5|10973.7|11023.5|11020.7|10973.5|10970.7|3496
1652882100000|2022-05-18 13:55:00|10976|10973.2|10956.5|10953.7|10981.5|10978.7|10949.5|10946.7|2387
1652882400000|2022-05-18 14:00:00|10957|10954.2|11017.9|11015.1|11019.4|11016.6|10953.5|10950.7|156445
1652882700000|2022-05-18 14:05:00|11019.4|11016.6|10983.4|10980.6|11019.9|11017.1|10982.9|10980.1|2269
1652883000000|2022-05-18 14:10:00|10984.4|10981.6|10997.3|10994.5|11009.8|11007|10971.4|10968.6|164481
1652883300000|2022-05-18 14:15:00|10996.3|10993.5|11009.4|11006.6|11020.9|11018.1|10963.4|10960.6|2479
1652883600000|2022-05-18 14:20:00|11008.9|11006.1|10999.8|10997|11031.9|11029|10988.8|10986|1948
1652883900000|2022-05-18 14:25:00|10999.3|10996.5|11022.8|11014.8|11037.7|11029.7|10973.3|10969.3|262997
1652884200000|2022-05-18 14:30:00|11022.9|11014.9|11005.7|11002.9|11075.3|11068.9|10985.6|10982.8|981592
1652884500000|2022-05-18 14:35:00|11006.7|11003.9|10924.1|10921.3|11009.2|11006.4|10886.6|10883.8|7794
1652884800000|2022-05-18 14:40:00|10924|10921.2|10911.6|10908.8|10965.6|10962.8|10911.1|10908.3|204712
1652885100000|2022-05-18 14:45:00|10911.1|10908.3|10867.4|10864.6|10951.5|10948.7|10853.4|10847.5|214493
1652885400000|2022-05-18 14:50:00|10867.9|10865.1|10861.5|10858.7|10873.5|10870.7|10821.4|10818.6|221763
1652885700000|2022-05-18 14:55:00|10860.5|10857.7|10857.5|10854.7|10900.1|10896.7|10854.5|10851.7|114371
1652886000000|2022-05-18 15:00:00|10855.5|10852.7|10794.4|10791.6|10880.6|10877.7|10793.4|10790.6|3860
1652886300000|2022-05-18 15:05:00|10795.4|10792.6|10790.4|10787.6|10816.4|10813.6|10782.4|10779.6|119884
1652886600000|2022-05-18 15:10:00|10790.8|10788|10818.3|10815.5|10835.9|10833.1|10784.9|10782.1|2515
1652886900000|2022-05-18 15:15:00|10817.4|10814.6|10757.3|10754.5|10830.4|10827.6|10742.3|10739.5|255448
1652887200000|2022-05-18 15:20:00|10756.8|10754|10762.3|10759.5|10779.5|10776.6|10743.9|10741.1|257524
1652887500000|2022-05-18 15:25:00|10757.8|10755|10757.3|10754.5|10773.8|10771|10713.3|10710.5|3977
1652887800000|2022-05-18 15:30:00|10755.3|10752.5|10748.2|10745.4|10763.7|10760.9|10733.8|10731|406100
1652888100000|2022-05-18 15:35:00|10747.2|10744.4|10743.2|10740.4|10767.7|10764.9|10726.2|10723.3|410079
1652888400000|2022-05-18 15:40:00|10744.2|10741.4|10789.2|10786.4|10794.7|10791.9|10742.2|10739.4|280302
1652888700000|2022-05-18 15:45:00|10790.2|10787.4|10747.2|10744.4|10793.7|10790.9|10728.7|10725.9|143353
1652889000000|2022-05-18 15:50:00|10749.2|10746.4|10740.1|10737.3|10786.3|10782.9|10738.1|10735.2|146104
1652889300000|2022-05-18 15:55:00|10739.1|10736.3|10763.1|10760.3|10774.1|10771.3|10738.1|10735.2|146880
1652889600000|2022-05-18 16:00:00|10763.6|10760.8|10750|10747.2|10769.2|10766.3|10725.6|10722.8|293838
1652889900000|2022-05-18 16:05:00|10748.5|10745.7|10709|10706.2|10748.5|10745.7|10692|10689.2|2557
1652890200000|2022-05-18 16:10:00|10708|10705.2|10764.5|10761.7|10767|10764.2|10700.5|10697.7|1816
1652890500000|2022-05-18 16:15:00|10765|10762.2|10760.5|10757.7|10802|10799.2|10759.5|10756.7|2441
1652890800000|2022-05-18 16:20:00|10760.9|10758.1|10709.9|10707.1|10764|10761.2|10709.4|10706.6|1665
1652891100000|2022-05-18 16:25:00|10709.4|10706.6|10719.8|10717|10727.8|10725|10693.9|10691.1|472813
1652891400000|2022-05-18 16:30:00|10719.9|10715.9|10741.8|10739|10745.9|10743|10694.3|10691.5|159320
1652891700000|2022-05-18 16:35:00|10742.3|10739.5|10721.8|10719|10771.9|10769|10707.8|10705|1921
1652892000000|2022-05-18 16:40:00|10720.8|10718|10722.8|10720|10740.9|10738|10711.8|10709|1052
1652892300000|2022-05-18 16:45:00|10721.3|10718.5|10734.8|10732|10759.9|10757|10719.3|10716.5|324078
1652892600000|2022-05-18 16:50:00|10735.8|10733|10753.7|10750.9|10778.2|10775.4|10734.8|10731.9|1867
1652892900000|2022-05-18 16:55:00|10754.7|10751.9|10741.2|10738.4|10776.8|10773.9|10738.7|10735.9|165666
1652893200000|2022-05-18 17:00:00|10742.2|10739.4|10714.6|10711.8|10749.2|10746.4|10708.1|10705.3|331571
1652893500000|2022-05-18 17:05:00|10715.6|10712.8|10693.1|10690.3|10737.1|10734.3|10682.1|10679.3|1924
1652893800000|2022-05-18 17:10:00|10693.6|10690.8|10709.6|10706.8|10717.1|10714.3|10676.6|10673.8|169958
1652894100000|2022-05-18 17:15:00|10708.6|10705.8|10709.5|10706.7|10716|10713.2|10688.5|10685.7|170939
1652894400000|2022-05-18 17:20:00|10709|10706.2|10700.5|10697.7|10735.6|10732.7|10697|10694.2|1219
1652894700000|2022-05-18 17:25:00|10701.5|10698.7|10716.5|10713.7|10724.6|10721.7|10697.5|10694.7|1528
1652895000000|2022-05-18 17:30:00|10715.5|10712.7|10693.5|10690.7|10734|10731.2|10693|10690.2|173655
1652895300000|2022-05-18 17:35:00|10694|10691.2|10709.4|10706.6|10709.9|10707.1|10663|10660.2|525515
1652895600000|2022-05-18 17:40:00|10709.9|10707.1|10692.4|10689.6|10711.9|10709.1|10680.4|10677.6|1194
1652895900000|2022-05-18 17:45:00|10691.9|10689.1|10658.3|10655.5|10691.9|10689.1|10657.3|10654.5|354189
1652896200000|2022-05-18 17:50:00|10657.8|10655|10669.3|10666.5|10696.8|10694|10649.8|10647|1486
1652896500000|2022-05-18 17:55:00|10670.4|10666.4|10675.3|10672.5|10683.8|10681|10660.3|10657.5|1587
1652896800000|2022-05-18 18:00:00|10674.3|10671.5|10693.2|10690.4|10703.7|10700.9|10668.2|10665.4|543881
1652897100000|2022-05-18 18:05:00|10696.3|10692.3|10673.2|10670.4|10696.7|10693.9|10665.7|10662.9|1513
1652897400000|2022-05-18 18:10:00|10672.2|10669.4|10659.1|10656.3|10692.6|10689.8|10642.6|10639.8|186658
1652897700000|2022-05-18 18:15:00|10659.6|10656.8|10696.1|10693.3|10706.1|10703.3|10640.6|10637.8|3198
1652898000000|2022-05-18 18:20:00|10697.1|10694.3|10665|10662.2|10705.6|10702.8|10657.5|10654.7|3765
1652898300000|2022-05-18 18:25:00|10666|10663.2|10710.5|10707.7|10717|10714.2|10653|10650.2|391292
1652898600000|2022-05-18 18:30:00|10711|10708.2|10691.9|10689.1|10730.5|10727.7|10687.9|10685.1|989869
1652898900000|2022-05-18 18:35:00|10690.9|10688.1|10666.9|10664.1|10691.4|10688.6|10664.9|10662|1401
1652899200000|2022-05-18 18:40:00|10667.9|10665.1|10657.4|10654.6|10687|10684.1|10654.9|10652.1|1320
1652899500000|2022-05-18 18:45:00|10658.4|10655.6|10640.8|10638|10662.9|10660.1|10610.3|10607.5|1208702
1652899800000|2022-05-18 18:50:00|10640.3|10637.5|10662.8|10660|10665.8|10663|10635.8|10632.9|934
1652900100000|2022-05-18 18:55:00|10663.8|10661|10642.7|10639.9|10675.3|10672.5|10639.8|10637|868
1652900400000|2022-05-18 19:00:00|10641.7|10638.9|10673.7|10670.9|10690.7|10687.9|10641.7|10638.9|903
1652900700000|2022-05-18 19:05:00|10675.8|10671.8|10666.7|10663.9|10687.8|10684.9|10664.2|10660.8|616172
1652901000000|2022-05-18 19:10:00|10668.7|10665.9|10659.7|10656.9|10680.7|10677.9|10656.7|10653.9|510
1652901300000|2022-05-18 19:15:00|10662.7|10659.9|10666.6|10663.8|10679.1|10676.3|10661.7|10658.8|298
1652901600000|2022-05-18 19:20:00|10667.6|10664.8|10634.1|10631.3|10672.2|10668.8|10633.6|10630.7|825527
1652901900000|2022-05-18 19:25:00|10634.6|10631.8|10640.6|10637.8|10649.7|10646.8|10633.1|10630.3|413675
1652902200000|2022-05-18 19:30:00|10640.1|10637.3|10649.5|10646.7|10652|10649.2|10637|10634.2|432
1652902500000|2022-05-18 19:35:00|10649|10646.2|10694.5|10691.7|10696|10693.2|10648.5|10645.7|754
1652902800000|2022-05-18 19:40:00|10696.5|10693.7|10707.5|10704.7|10710|10707.2|10689.5|10686.6|690
1652903100000|2022-05-18 19:45:00|10708.5|10705.7|10689.5|10686.7|10710|10707.2|10683.5|10680.6|537
1652903400000|2022-05-18 19:50:00|10689|10686.2|10689.4|10686.6|10702|10699.2|10684.4|10681.6|420
1652903700000|2022-05-18 19:55:00|10688.4|10685.6|10695.4|10692.6|10701.4|10698.6|10686.4|10683.6|499
1652904000000|2022-05-18 20:00:00|10696.4|10693.6|10693.4|10690.6|10701.5|10698.6|10690.4|10687.5|628940
1652904300000|2022-05-18 20:05:00|10693.9|10691.1|10682.3|10679.5|10700.4|10697.6|10677.8|10675|419973
1652904600000|2022-05-18 20:10:00|10681.8|10679|10688.8|10686|10690.9|10687.5|10681.3|10678.5|220
1652904900000|2022-05-18 20:15:00|10687.3|10684.5|10672.3|10669.5|10687.4|10684.5|10668.3|10665.4|210494
1652905200000|2022-05-18 20:20:00|10671.8|10669|10658.4|10654.4|10673.4|10670.5|10657.8|10651.9|284
1652905500000|2022-05-18 20:25:00|10657.3|10654.5|10668.3|10664.3|10669.8|10667|10655.3|10652.4|1685747
1652905800000|2022-05-18 20:30:00|10668.7|10665.9|10654.2|10651.4|10668.7|10665.9|10646.7|10643.9|449
1652906100000|2022-05-18 20:35:00|10653.2|10650.4|10657.2|10654.4|10659.3|10656.4|10651.2|10646.8|1267374
1652906400000|2022-05-18 20:40:00|10656.7|10653.9|10666.2|10663.4|10668.8|10665.4|10647.7|10644.9|595
1652906700000|2022-05-18 20:45:00|10667.3|10663.3|10684.1|10681.3|10684.2|10681.3|10663.6|10659.2|4878189
1652907000000|2022-05-18 20:50:00|10683.2|10679.2|10683.2|10679.2|10686.2|10683.3|10681.1|10678.2|159
1652907300000|2022-05-18 20:55:00|10682.1|10679.3|10689.7|10681.7|10690.2|10685.8|10680.1|10675.7|286
1652911200000|2022-05-18 22:00:00|10681.8|10673.8|10703.8|10695.8|10706.3|10700.9|10672.7|10668.3|5197
1652911500000|2022-05-18 22:05:00|10703.3|10695.3|10693.8|10689.8|10703.3|10695.3|10689.3|10681.3|7714
1652911800000|2022-05-18 22:10:00|10695.3|10687.3|10704.8|10696.8|10704.8|10696.8|10690.7|10687.3|60
1652912100000|2022-05-18 22:15:00|10704.3|10696.3|10693.7|10689.7|10705.3|10701.4|10691.6|10687.2|69
1652912400000|2022-05-18 22:20:00|10695.2|10687.2|10670.6|10667.8|10695.2|10687.2|10667.6|10661.2|669
1652912700000|2022-05-18 22:25:00|10674.2|10666.2|10665.7|10661.7|10674.2|10669.3|10659.6|10654.7|2194
1652913000000|2022-05-18 22:30:00|10667.7|10659.7|10675.6|10671.6|10680.2|10673.7|10664.6|10659.7|733
1652913300000|2022-05-18 22:35:00|10675.5|10672.7|10678.6|10674.6|10685.6|10680.2|10673.5|10668.1|43
1652913600000|2022-05-18 22:40:00|10678.5|10675.7|10686.1|10678.1|10686.1|10679.7|10676.5|10672.1|3270
1652913900000|2022-05-18 22:45:00|10683.6|10679.6|10686.1|10678.1|10688.1|10683.7|10682|10677.6|8127
1652914200000|2022-05-18 22:50:00|10684.6|10680.6|10679.5|10675.5|10687.1|10680.7|10679.4|10673|847
1652914500000|2022-05-18 22:55:00|10679.4|10676.6|10677.5|10673.5|10679.5|10676.6|10672.5|10665.5|37
1652914800000|2022-05-18 23:00:00|10676.4|10673.6|10666.5|10662.5|10676.4|10673.6|10661.9|10657|92
1652915100000|2022-05-18 23:05:00|10664.9|10662.1|10662.9|10654.9|10664.9|10662.1|10650.9|10644|126
1652915400000|2022-05-18 23:10:00|10665.4|10657.4|10628.4|10624.4|10665.4|10657.4|10628.3|10622.9|108
1652915700000|2022-05-18 23:15:00|10629.4|10625.4|10621.3|10618.5|10632.9|10629|10619.4|10613.4|178
1652916000000|2022-05-18 23:20:00|10620.8|10618|10628.3|10624.3|10630.8|10625.3|10618.3|10611.9|167
1652916300000|2022-05-18 23:25:00|10628.2|10625.4|10630.3|10626.3|10631.8|10627.9|10625.2|10621.8|54
1652916600000|2022-05-18 23:30:00|10629.2|10626.4|10630.3|10626.3|10630.7|10627.9|10628.7|10625.9|21
1652916900000|2022-05-18 23:35:00|10629.2|10626.4|10558.7|10550.7|10630.3|10627.4|10519.7|10511.7|1076
1652917200000|2022-05-18 23:40:00|10556.2|10552.2|10578.7|10570.7|10578.7|10572.3|10556.1|10551.7|228
1652917500000|2022-05-18 23:45:00|10579.2|10571.2|10572.2|10568.2|10592.2|10584.3|10568.7|10560.7|260
1652917800000|2022-05-18 23:50:00|10570.6|10567.8|10561.1|10553.1|10578.6|10573.1|10560.1|10552.6|78
1652918100000|2022-05-18 23:55:00|10560.6|10552.6|10567.6|10559.6|10576.1|10571.1|10560.1|10552.6|111
1652918400000|2022-05-19 00:00:00|10568.1|10560.1|10599.6|10591.6|10610.6|10606.1|10562.1|10556.6|451
1652918700000|2022-05-19 00:05:00|10597.1|10593.1|10603.5|10595.5|10617.5|10612|10582.5|10578.6|351
1652919000000|2022-05-19 00:10:00|10603|10595|10606.9|10604.1|10612.5|10607.1|10585.9|10583|289
1652919300000|2022-05-19 00:15:00|10607|10603|10632|10628|10633.5|10629.1|10598.9|10595.5|363
1652919600000|2022-05-19 00:20:00|10631.9|10629.1|10625.9|10621.9|10640.4|10636|10623.3|10617.4|139
1652919900000|2022-05-19 00:25:00|10624.8|10622|10625.8|10623|10625.9|10623|10607.8|10604.9|242
1652920200000|2022-05-19 00:30:00|10624.9|10620.9|10650.8|10648|10655.4|10651|10624.8|10620.9|203
1652920500000|2022-05-19 00:35:00|10651.3|10648.5|10652.8|10648.8|10658.3|10652.9|10637.8|10633.9|187
1652920800000|2022-05-19 00:40:00|10651.7|10648.9|10659.8|10655.8|10669.8|10666.9|10650.7|10646.8|306
1652921100000|2022-05-19 00:45:00|10659.7|10656.9|10670.6|10667.8|10672.2|10668.8|10655.7|10652.9|287
1652921400000|2022-05-19 00:50:00|10671.7|10667.7|10681.6|10678.8|10685.6|10682.8|10661.6|10657.7|326
1652921700000|2022-05-19 00:55:00|10681.1|10678.3|10684.6|10681.8|10687.2|10683.3|10675.1|10671.7|233
1652922000000|2022-05-19 01:00:00|10683.7|10679.7|10712.6|10708.6|10716|10713.2|10675.6|10672.7|1001
1652922300000|2022-05-19 01:05:00|10711.5|10708.7|10734.5|10731.7|10747|10744.2|10690.5|10687.7|1277
1652922600000|2022-05-19 01:10:00|10733.5|10730.7|10746.5|10743.7|10753.6|10750.7|10728.5|10725.7|757
1652922900000|2022-05-19 01:15:00|10745.5|10742.7|10762.4|10759.6|10773.5|10769.6|10743|10740.2|845
1652923200000|2022-05-19 01:20:00|10762.5|10758.5|10742.4|10739.6|10770.9|10768.1|10739.9|10737.1|577
1652923500000|2022-05-19 01:25:00|10742.9|10740.1|10743.4|10740.6|10755.5|10752.6|10739.4|10736.6|437
1652923800000|2022-05-19 01:30:00|10743.5|10739.5|10758.3|10755.5|10767.8|10765|10739.3|10736.5|556
1652924100000|2022-05-19 01:35:00|10757.3|10754.5|10769.3|10766.5|10783.3|10780.5|10752.8|10750|760
1652924400000|2022-05-19 01:40:00|10770.3|10767.5|10754.7|10751.9|10775.3|10772.5|10741.8|10739|472
1652924700000|2022-05-19 01:45:00|10755.2|10752.4|10755.2|10752.4|10765.3|10762.4|10743.2|10740.3|459
1652925000000|2022-05-19 01:50:00|10756.2|10753.4|10778.2|10775.4|10787.7|10784.9|10749.2|10746.4|673
1652925300000|2022-05-19 01:55:00|10779.2|10776.4|10773.1|10770.3|10782.2|10779.4|10767.2|10764.4|385
1652925600000|2022-05-19 02:00:00|10772.6|10769.8|10778.1|10775.3|10780.6|10777.8|10766.6|10763.8|258
1652925900000|2022-05-19 02:05:00|10778.2|10774.2|10781.1|10778.3|10783.1|10780.3|10764.1|10761.3|434
1652926200000|2022-05-19 02:10:00|10781.6|10778.8|10769|10766.2|10784.2|10781.3|10761.6|10758.8|347
1652926500000|2022-05-19 02:15:00|10769.5|10766.7|10759.5|10756.7|10773|10770.2|10753|10750.1|189
1652926800000|2022-05-19 02:20:00|10758.5|10755.7|10752|10749.2|10765.1|10761.1|10750.5|10747.7|219
1652927100000|2022-05-19 02:25:00|10752.5|10749.7|10746.9|10744.1|10758.1|10755.2|10746.9|10744|128
1652927400000|2022-05-19 02:30:00|10747.9|10745.1|10757.9|10755.1|10769|10765.6|10747.9|10745.1|373
1652927700000|2022-05-19 02:35:00|10758.9|10756.1|10777.9|10775.1|10781|10778.1|10750.9|10748.1|242
1652928000000|2022-05-19 02:40:00|10777.4|10774.6|10809.8|10807|10816.8|10814|10774.9|10772.1|1045
1652928300000|2022-05-19 02:45:00|10809.3|10806.5|10805.8|10803|10820.3|10817.5|10802.8|10800|482
1652928600000|2022-05-19 02:50:00|10806.3|10803.5|10796.3|10793.5|10809.3|10806.5|10795.3|10792.5|289
1652928900000|2022-05-19 02:55:00|10795.3|10792.5|10793.7|10790.9|10796.2|10793.4|10785.7|10782.8|299
1652929200000|2022-05-19 03:00:00|10793.8|10789.8|10799.7|10796.9|10803.2|10800.4|10789.7|10786.9|348
1652929500000|2022-05-19 03:05:00|10798.7|10795.9|10792.2|10789.4|10803.8|10799.9|10790.7|10787.9|120
1652929800000|2022-05-19 03:10:00|10790.7|10787.9|10788.6|10785.8|10797.2|10791.8|10782.6|10779.8|164
1652930100000|2022-05-19 03:15:00|10788.7|10784.7|10780.6|10777.8|10793.7|10790.8|10769.1|10766.3|302
1652930400000|2022-05-19 03:20:00|10780.7|10776.7|10832.6|10828.6|10844.1|10836.7|10779.1|10776.3|1030
1652930700000|2022-05-19 03:25:00|10831.5|10828.7|10836|10833.2|10848.5|10845.7|10828.5|10825.6|597
1652931000000|2022-05-19 03:30:00|10835.5|10832.7|10818.5|10815.7|10838|10835.2|10814.5|10811.6|392
1652931300000|2022-05-19 03:35:00|10819.6|10815.6|10809.9|10807.1|10820.1|10816.7|10808|10805.2|158
1652931600000|2022-05-19 03:40:00|10811.4|10808.6|10816.5|10812.5|10824|10820.6|10808.4|10805|217
1652931900000|2022-05-19 03:45:00|10816.4|10813.6|10817.4|10814.6|10819.5|10816.6|10807.4|10804.6|251
1652932200000|2022-05-19 03:50:00|10816.9|10814.1|10811.3|10808.5|10818.5|10815.6|10806.3|10803.4|105
1652932500000|2022-05-19 03:55:00|10812.8|10810|10806.4|10802.4|10813.4|10810|10800.8|10798|130
1652932800000|2022-05-19 04:00:00|10805.3|10802.5|10808.3|10805.5|10810.4|10807|10805.3|10801.4|69
1652933100000|2022-05-19 04:05:00|10809.4|10805.4|10830.2|10827.4|10835.3|10832.4|10807.3|10804.4|412
1652933400000|2022-05-19 04:10:00|10831.3|10827.3|10825.7|10822.9|10838.7|10835.9|10824.7|10821.9|232
1652933700000|2022-05-19 04:15:00|10826.2|10823.4|10839.2|10835.2|10839.2|10836.4|10825.7|10822.9|217
1652934000000|2022-05-19 04:20:00|10838.1|10835.3|10828.6|10825.8|10838.2|10835.3|10827.1|10823.7|86
1652934300000|2022-05-19 04:25:00|10829.1|10826.3|10815.6|10812.8|10834.6|10831.8|10813.6|10810.8|272
1652934600000|2022-05-19 04:30:00|10817.1|10814.3|10815|10812.2|10819.6|10816.8|10806.6|10803.8|349
1652934900000|2022-05-19 04:35:00|10815.5|10812.7|10813|10810.2|10822.1|10819.2|10811.5|10808.7|101
1652935200000|2022-05-19 04:40:00|10812.5|10809.7|10817|10814.2|10818.1|10815.2|10808|10805.1|85
1652935500000|2022-05-19 04:45:00|10817.1|10813.1|10822.9|10820.1|10824|10821.2|10810|10807.1|240
1652935800000|2022-05-19 04:50:00|10823|10819|10818.9|10816.1|10823.4|10820.6|10815.4|10812.6|96
1652936100000|2022-05-19 04:55:00|10820|10816|10816.9|10814.1|10820.4|10817.6|10809.9|10807|65
1652936400000|2022-05-19 05:00:00|10817.4|10814.6|10796.8|10794|10824.4|10821.6|10794.9|10791.4|240
1652936700000|2022-05-19 05:05:00|10795.8|10793|10791.9|10787.9|10820.4|10816|10791.8|10787.9|556
1652937000000|2022-05-19 05:10:00|10791.8|10789|10784.8|10782|10794.9|10792|10783.8|10778.4|222
1652937300000|2022-05-19 05:15:00|10784.9|10780.9|10770.8|10768|10784.9|10782|10764.8|10761.9|422
1652937600000|2022-05-19 05:20:00|10771.7|10768.9|10771.8|10767.8|10790.8|10787.9|10771.7|10767.8|285
1652937900000|2022-05-19 05:25:00|10770.7|10767.9|10784.2|10781.4|10791.8|10788.9|10769.7|10766.8|193
1652938200000|2022-05-19 05:30:00|10783.7|10780.9|10767.6|10764.8|10801.8|10798.9|10762.6|10756.3|474
1652938500000|2022-05-19 05:35:00|10766.6|10763.8|10751.6|10748.8|10766.8|10763.8|10746.6|10743.7|367
1652938800000|2022-05-19 05:40:00|10750.6|10747.8|10757.6|10754.8|10768.2|10763.8|10744.6|10741.7|265
1652939100000|2022-05-19 05:45:00|10757.7|10753.7|10755|10752.2|10774.7|10771.3|10752.1|10749.2|235
1652939400000|2022-05-19 05:50:00|10755.6|10752.8|10764.6|10760.6|10772.2|10767.8|10755.6|10752.8|174
1652939700000|2022-05-19 05:55:00|10763.5|10760.7|10766.6|10762.6|10781.1|10776.7|10758.5|10754.1|176
1652940000000|2022-05-19 06:00:00|10766.5|10763.7|10757.6|10753.6|10772.1|10768.7|10751.5|10748|237
1652940300000|2022-05-19 06:05:00|10757.5|10753.5|10770.4|10767.6|10772|10768.1|10739.4|10736.5|357
1652940600000|2022-05-19 06:10:00|10770.5|10766.5|10806.4|10803.6|10816.4|10813.6|10768.4|10765.5|933
1652940900000|2022-05-19 06:15:00|10807.4|10804.6|10788.3|10785.5|10811.5|10808.6|10785.8|10783|377
1652941200000|2022-05-19 06:20:00|10786.8|10784|10794.4|10790.4|10802.4|10799|10786.8|10784|204
1652941500000|2022-05-19 06:25:00|10794.3|10791.5|10799.4|10795.4|10805.4|10802.5|10789.3|10786.4|214
1652941800000|2022-05-19 06:30:00|10800.4|10796.4|10806.3|10802.3|10813.7|10810.9|10783.3|10776.9|296
1652942100000|2022-05-19 06:35:00|10808.8|10800.8|10813.2|10810.4|10815.3|10811.9|10801.2|10798.4|168
1652942400000|2022-05-19 06:40:00|10813.7|10810.9|10789.2|10786.4|10813.7|10810.9|10787.7|10784.9|228
1652942700000|2022-05-19 06:45:00|10789.3|10785.3|10797.2|10793.2|10804.2|10801.3|10774.2|10771.3|333
1652943000000|2022-05-19 06:50:00|10797.1|10794.3|10792.2|10788.2|10798.2|10794.3|10771.1|10768.3|330
1652943300000|2022-05-19 06:55:00|10791.1|10788.3|10786.1|10783.3|10805.2|10802.3|10785|10782.2|250
1652943600000|2022-05-19 07:00:00|10785.6|10782.8|10796|10793.2|10800.1|10796.2|10769.1|10766.3|439
1652943900000|2022-05-19 07:05:00|10797|10794.2|10812|10809.2|10819|10816.2|10792|10789.2|537
1652944200000|2022-05-19 07:10:00|10810|10807.2|10792.4|10789.6|10810.9|10808.1|10775|10772.1|557
1652944500000|2022-05-19 07:15:00|10792.9|10790.1|10796|10792|10802|10799.1|10778.4|10775.6|336
1652944800000|2022-05-19 07:20:00|10794.9|10792.1|10755.8|10753|10797|10793.1|10754.8|10751.9|551
1652945100000|2022-05-19 07:25:00|10754.8|10752|10754.8|10752|10764.8|10762|10747.8|10744|446
1652945400000|2022-05-19 07:30:00|10753.8|10751|10773.8|10771|10775.4|10772|10751.3|10747.9|436
1652945700000|2022-05-19 07:35:00|10772.9|10768.9|10739.8|10737|10775.3|10772.5|10739.8|10736.9|452
1652946000000|2022-05-19 07:40:00|10740.8|10736.8|10748.7|10745.9|10754.8|10751.9|10721.8|10718.9|850
1652946300000|2022-05-19 07:45:00|10748.2|10745.4|10701.7|10698.9|10754.7|10751.9|10701.2|10698.4|853
1652946600000|2022-05-19 07:50:00|10702.8|10698.8|10683.8|10679.8|10707.2|10704.4|10668.7|10665.8|1203
1652946900000|2022-05-19 07:55:00|10682.7|10679.9|10740.6|10737.8|10742.2|10738.8|10682.7|10679.8|955
1652947200000|2022-05-19 08:00:00|10742.1|10739.3|10699.7|10695.7|10743.1|10740.3|10698.6|10695.7|639
1652947500000|2022-05-19 08:05:00|10699.6|10696.8|10721.6|10718.8|10728.5|10725.7|10693.1|10689.7|519
1652947800000|2022-05-19 08:10:00|10721.5|10718.7|10702.5|10699.7|10731.5|10728.7|10700.6|10696.6|538
1652948100000|2022-05-19 08:15:00|10701.5|10698.7|10634.5|10631.7|10705.6|10702.7|10618.5|10615.7|1505
1652948400000|2022-05-19 08:20:00|10635.6|10631.6|10634.4|10631.6|10659.5|10656.7|10628.5|10625.6|1306
1652948700000|2022-05-19 08:25:00|10636.5|10632.5|10652.6|10648.6|10653.5|10650.7|10625.5|10622.6|1544
1652949000000|2022-05-19 08:30:00|10651.5|10648.7|10671.4|10668.6|10678.6|10674.7|10649.5|10646.7|1391
1652949300000|2022-05-19 08:35:00|10671.5|10667.5|10626.4|10623.6|10675.5|10671.6|10622.9|10619.5|757
1652949600000|2022-05-19 08:40:00|10625.4|10622.6|10663.3|10660.5|10668.4|10665|10604.4|10601.5|1087
1652949900000|2022-05-19 08:45:00|10662.5|10658.5|10636.3|10633.5|10663|10660|10622.4|10619.6|878
1652950200000|2022-05-19 08:50:00|10636.4|10633.6|10608.8|10606|10647.8|10645|10606.3|10603.5|604
1652950500000|2022-05-19 08:55:00|10609.3|10606.5|10590.3|10587.5|10615.3|10612.5|10568.3|10565.5|1203
1652950800000|2022-05-19 09:00:00|10592.3|10589.5|10596.2|10593.4|10613.8|10607.9|10583.3|10580.4|890
1652951100000|2022-05-19 09:05:00|10596.3|10593.5|10598.2|10595.4|10599.3|10596.4|10576.2|10573.4|710
1652951400000|2022-05-19 09:10:00|10598.7|10595.9|10522.2|10519.4|10601.2|10598.4|10517.2|10514.4|1437
1652951700000|2022-05-19 09:15:00|10522.7|10519.9|10525.2|10522.4|10543.2|10540.4|10508.2|10505.3|1073
1652952000000|2022-05-19 09:20:00|10524.2|10521.4|10510.2|10507.4|10541.2|10538.4|10493.2|10490.3|1635
1652952300000|2022-05-19 09:25:00|10511.2|10508.4|10529.2|10526.4|10536.7|10532.3|10502.7|10499.9|1490
1652952600000|2022-05-19 09:30:00|10528.7|10525.9|10546.1|10543.3|10559.2|10555.3|10525.7|10522.9|1245
1652952900000|2022-05-19 09:35:00|10546.2|10542.2|10513.1|10510.3|10549.1|10546.3|10507.6|10504.8|977
1652953200000|2022-05-19 09:40:00|10512.6|10509.8|10541.1|10538.3|10545.7|10542.8|10507.1|10504.2|660
1652953500000|2022-05-19 09:45:00|10542.2|10538.2|10520.2|10516.2|10542.6|10539.8|10501.6|10498.2|918
1652953800000|2022-05-19 09:50:00|10521.2|10517.2|10510|10507.2|10524.1|10521.3|10505.6|10502.8|460
1652954100000|2022-05-19 09:55:00|10510.1|10506.1|10449|10446.2|10511.1|10508.2|10442|10436.6|1353
1652954400000|2022-05-19 10:00:00|10449.6|10445.6|10547.1|10543.1|10585.1|10581.1|10433|10430.1|3719
1652954700000|2022-05-19 10:05:00|10544|10541.2|10525.9|10523.1|10547.1|10543.1|10512.1|10505.1|1142
1652955000000|2022-05-19 10:10:00|10526.4|10523.6|10529.9|10527.1|10554|10551.1|10523.9|10521.1|792
1652955300000|2022-05-19 10:15:00|10530.8|10528|10558.9|10554.9|10577.9|10575|10527.9|10523.4|986
1652955600000|2022-05-19 10:20:00|10557.8|10555|10580.9|10576.9|10593.3|10588.9|10549.8|10545.4|1055
1652955900000|2022-05-19 10:25:00|10583.4|10575.4|10534.9|10530.9|10590.4|10586|10533.3|10529.9|653
1652956200000|2022-05-19 10:30:00|10533.8|10531|10530.7|10527.9|10541.8|10535.8|10505.3|10501.9|955
1652956500000|2022-05-19 10:35:00|10532.2|10529.4|10550.7|10547.9|10556.8|10553.9|10517.8|10514.8|995
1652956800000|2022-05-19 10:40:00|10551.7|10548.9|10546.7|10542.7|10555.7|10552.9|10528.7|10524.8|544
1652957100000|2022-05-19 10:45:00|10546.8|10542.8|10531.6|10528.8|10548.7|10544.8|10515.6|10510.2|673
1652957400000|2022-05-19 10:50:00|10531.7|10527.7|10520.6|10517.8|10533.7|10530.8|10512.6|10509.2|466
1652957700000|2022-05-19 10:55:00|10520.1|10517.3|10565.6|10561.6|10569.5|10566.7|10511.6|10508.7|883
1652958000000|2022-05-19 11:00:00|10563.5|10560.7|10556.5|10553.7|10585.6|10582.7|10555|10552.2|740
1652958300000|2022-05-19 11:05:00|10558.6|10554.6|10549.9|10547.1|10568.5|10565.7|10539.5|10536.1|470
1652958600000|2022-05-19 11:10:00|10550.4|10547.6|10560.4|10557.6|10561.5|10558.6|10522|10519.2|509
1652958900000|2022-05-19 11:15:00|10558.9|10556.1|10529.9|10527.1|10564.5|10561.6|10510.4|10507.6|792
1652959200000|2022-05-19 11:20:00|10530.4|10527.6|10567.3|10564.5|10568.8|10566|10527.4|10524.6|599
1652959500000|2022-05-19 11:25:00|10567.8|10565|10560.4|10556.4|10587.4|10583.5|10553.8|10548.9|690
1652959800000|2022-05-19 11:30:00|10560.3|10557.5|10587.2|10584.4|10597.8|10594.4|10551.3|10548.4|1165
1652960100000|2022-05-19 11:35:00|10588.2|10585.4|10598.2|10595.4|10607.2|10604.4|10588.2|10585.4|773
1652960400000|2022-05-19 11:40:00|10599.7|10596.9|10594.3|10590.3|10601.2|10598.4|10583.2|10580.3|584
1652960700000|2022-05-19 11:45:00|10593.2|10590.4|10551.2|10548.4|10593.2|10590.4|10542.2|10539.4|1095
1652961000000|2022-05-19 11:50:00|10550.7|10547.9|10539.2|10536.4|10552.3|10549.4|10521.7|10518.9|815
1652961300000|2022-05-19 11:55:00|10539.7|10536.9|10551.1|10548.3|10565.2|10562.3|10532.2|10529.3|677
1652961600000|2022-05-19 12:00:00|10550.1|10547.3|10577|10574.2|10580|10577.2|10549.6|10546.7|1071
1652961900000|2022-05-19 12:05:00|10579.1|10575.1|10592|10589.2|10598|10595.2|10549.1|10546.2|862
1652962200000|2022-05-19 12:10:00|10592.5|10589.7|10568|10565.2|10599|10596.2|10563|10560.1|1191
1652962500000|2022-05-19 12:15:00|10569.1|10565.1|10533.1|10530.3|10571.1|10568.2|10504.1|10501.2|2464
1652962800000|2022-05-19 12:20:00|10531.6|10528.8|10495.2|10492.4|10534.1|10531.3|10487.2|10484.3|2191
1652963100000|2022-05-19 12:25:00|10494.2|10491.4|10464.3|10460.3|10495.7|10492.9|10459.2|10456.3|2548
1652963400000|2022-05-19 12:30:00|10465.8|10457.8|10469.2|10466.4|10472.2|10469.4|10445.2|10442.3|2491
1652963700000|2022-05-19 12:35:00|10470.3|10466.3|10453.2|10450.4|10479.7|10476.9|10451.2|10447.8|1749
1652964000000|2022-05-19 12:40:00|10452.7|10449.9|10428.2|10425.4|10469.3|10465.4|10425.2|10422.3|1771
1652964300000|2022-05-19 12:45:00|10427.2|10424.4|10456.2|10453.4|10470.6|10467.8|10414.2|10411.4|2398
1652964600000|2022-05-19 12:50:00|10458.1|10455.3|10374.3|10371.5|10460.3|10456.4|10362.3|10358.9|3237
1652964900000|2022-05-19 12:55:00|10373.8|10371|10333.2|10330.4|10373.8|10371|10321.2|10318.3|5209
1652965200000|2022-05-19 13:00:00|10335.2|10332.4|10412.2|10409.4|10421.2|10418.4|10332.2|10329.4|6408
1652965500000|2022-05-19 13:05:00|10415.2|10412.4|10424.7|10421.9|10429.7|10426.9|10394.3|10391.5|2987
1652965800000|2022-05-19 13:10:00|10425.7|10422.9|10463.1|10460.3|10465.6|10462.8|10402.8|10400|3185
1652966100000|2022-05-19 13:15:00|10464.1|10461.3|10498|10495.2|10510|10507.2|10457.1|10454.3|3045
1652966400000|2022-05-19 13:20:00|10496|10493.2|10537.9|10535.1|10558.9|10556.1|10496|10493.1|3747
1652966700000|2022-05-19 13:25:00|10538.9|10536.1|10556.8|10554|10561.4|10556|10528.9|10526|2273
1652967000000|2022-05-19 13:30:00|10555.8|10553|10603.7|10600.9|10618.8|10615.9|10548.8|10546|4989
1652967300000|2022-05-19 13:35:00|10602.7|10599.9|10657.6|10654.8|10661.1|10658.3|10600.7|10597.9|4177
1652967600000|2022-05-19 13:40:00|10657.1|10654.3|10646.1|10643.3|10687.1|10684.3|10629.6|10625.2|4823
1652967900000|2022-05-19 13:45:00|10645.6|10642.8|10624.5|10621.7|10684.5|10681.7|10622.5|10619.7|3836
1652968200000|2022-05-19 13:50:00|10625.5|10622.7|10619.5|10616.7|10631.5|10628.7|10589|10586.2|3581
1652968500000|2022-05-19 13:55:00|10619|10616.2|10564.6|10561.8|10637|10634.2|10560.1|10555.2|2719
1652968800000|2022-05-19 14:00:00|10564.1|10561.3|10583|10580.2|10612.6|10609.7|10562.6|10559.7|3145
1652969100000|2022-05-19 14:05:00|10583.5|10580.7|10556|10553.2|10600.5|10597.7|10547|10544.2|3414
1652969400000|2022-05-19 14:10:00|10556.5|10553.7|10614.9|10612.1|10628.4|10625.6|10548.5|10545.6|2915
1652969700000|2022-05-19 14:15:00|10615.9|10613.1|10651.4|10647.4|10660.8|10658|10611.4|10608.6|2379
1652970000000|2022-05-19 14:20:00|10650.3|10647.5|10659.8|10657|10664.3|10661.5|10633.8|10631|2460
1652970300000|2022-05-19 14:25:00|10658.8|10656|10619.4|10616.6|10659.8|10657|10590.4|10587.6|2561
1652970600000|2022-05-19 14:30:00|10620.3|10617.5|10639.3|10636.5|10649.3|10646.5|10603.4|10600.5|1775
1652970900000|2022-05-19 14:35:00|10640.3|10637.5|10639.2|10636.4|10690.6|10687.8|10632.8|10630|2802
1652971200000|2022-05-19 14:40:00|10638.2|10635.4|10628.2|10625.4|10638.2|10635.4|10586.3|10583.5|2603
1652971500000|2022-05-19 14:45:00|10627.7|10624.9|10646.7|10643.9|10669.6|10666.8|10626.7|10623.9|2775
1652971800000|2022-05-19 14:50:00|10647.2|10644.4|10711.1|10708.3|10718.1|10714.1|10629.7|10626.9|3016
1652972100000|2022-05-19 14:55:00|10711.5|10708.7|10689|10686.2|10736.1|10733.2|10681.6|10678.8|2404
1652972400000|2022-05-19 15:00:00|10689.5|10686.7|10739.5|10736.7|10742|10739.2|10686|10683.2|2034
1652972700000|2022-05-19 15:05:00|10738.5|10735.7|10755.9|10753.1|10768.4|10765.6|10735.5|10732.7|2951
1652973000000|2022-05-19 15:10:00|10756.9|10754.1|10751.9|10749.1|10772.9|10770.1|10736.9|10734.1|2010
1652973300000|2022-05-19 15:15:00|10750.9|10748.1|10768.9|10766.1|10780.3|10777.5|10746.9|10744.1|1762
1652973600000|2022-05-19 15:20:00|10768.8|10766|10777.8|10775|10779.3|10776.5|10748.8|10746|1486
1652973900000|2022-05-19 15:25:00|10778.8|10776|10770.7|10767.9|10783.7|10780.9|10759.8|10757|2044
1652974200000|2022-05-19 15:30:00|10770.2|10767.4|10783.5|10780.7|10787.5|10784.7|10751.7|10748.9|2182
1652974500000|2022-05-19 15:35:00|10786|10783.2|10821.4|10818.6|10830.4|10827.6|10782.5|10779.7|3321
1652974800000|2022-05-19 15:40:00|10823.9|10821.1|10818.4|10815.6|10835.9|10833.1|10810.9|10808.1|1876
1652975100000|2022-05-19 15:45:00|10817.9|10815.1|10786|10783.2|10828.9|10826.1|10784|10781.2|2008
1652975400000|2022-05-19 15:50:00|10786.5|10783.7|10775.5|10772.7|10801.5|10798.6|10775.4|10772.6|2029
1652975700000|2022-05-19 15:55:00|10775.4|10772.6|10774.4|10771.6|10799.4|10796.6|10765.5|10762.7|1376
1652976000000|2022-05-19 16:00:00|10775.4|10772.6|10793.3|10790.5|10795.3|10792.5|10768.4|10765.6|1833
1652976300000|2022-05-19 16:05:00|10792.8|10790|10824.2|10821.4|10831.7|10828.9|10786.3|10783.5|1789
1652976600000|2022-05-19 16:10:00|10825.2|10822.4|10810.2|10807.4|10836.7|10833.9|10797.8|10795|1535
1652976900000|2022-05-19 16:15:00|10810.7|10807.9|10824.2|10821.4|10833.6|10830.8|10810.7|10807.9|1270
1652977200000|2022-05-19 16:20:00|10823.2|10820.4|10812.1|10809.3|10826.2|10823.4|10800.2|10797.4|1424
1652977500000|2022-05-19 16:25:00|10811.2|10808.4|10820|10817.2|10823.1|10820.3|10801.6|10798.8|907
1652977800000|2022-05-19 16:30:00|10820.6|10817.8|10805|10802.2|10830.5|10827.7|10803.5|10800.7|1135
1652978100000|2022-05-19 16:35:00|10806|10803.2|10803|10800.2|10818.5|10815.7|10785.6|10782.8|1415
1652978400000|2022-05-19 16:40:00|10803.5|10800.7|10778.5|10775.7|10810|10807.2|10772|10769.2|1525
1652978700000|2022-05-19 16:45:00|10779|10776.2|10777.5|10774.7|10785|10782.2|10758|10755.2|1577
1652979000000|2022-05-19 16:50:00|10778|10775.2|10771|10768.2|10793.5|10790.7|10771|10768.2|950
1652979300000|2022-05-19 16:55:00|10769|10766.2|10785.9|10783.1|10795.4|10792.6|10764|10761.1|886
1652979600000|2022-05-19 17:00:00|10786.9|10784.1|10813.8|10811|10822.3|10819.5|10786.9|10783|1351
1652979900000|2022-05-19 17:05:00|10814.3|10811.5|10832.7|10829.9|10839.2|10836.4|10809.8|10807|2091
1652980200000|2022-05-19 17:10:00|10832.2|10829.4|10823.2|10820.4|10835.2|10832.4|10808.7|10805.8|895
1652980500000|2022-05-19 17:15:00|10823.7|10820.9|10853.6|10850.8|10862.1|10859.3|10814.7|10811.9|1664
1652980800000|2022-05-19 17:20:00|10852.6|10849.8|10859.6|10856.8|10877.5|10874.7|10842.1|10839.3|1895
1652981100000|2022-05-19 17:25:00|10861.6|10858.8|10864.5|10861.7|10875.5|10872.7|10854.6|10851.7|1147
1652981400000|2022-05-19 17:30:00|10866|10863.2|10875.4|10872.6|10887.4|10884.6|10856.5|10853.7|1559
1652981700000|2022-05-19 17:35:00|10875.5|10872.7|10890.8|10888|10917.7|10910|10868.5|10865.7|2486
1652982000000|2022-05-19 17:40:00|10890.3|10887.5|10899.3|10896.5|10902.3|10899.5|10880.3|10877.5|1286
1652982300000|2022-05-19 17:45:00|10900.2|10897.4|10901.2|10898.4|10908.4|10905.5|10885.3|10882.5|1276
1652982600000|2022-05-19 17:50:00|10900.7|10897.9|10928.6|10925.8|10934.1|10931.3|10895.7|10892.9|2272
1652982900000|2022-05-19 17:55:00|10929.1|10926.3|10939|10936.2|10945|10942.2|10924|10921.2|2358
1652983200000|2022-05-19 18:00:00|10940|10937.2|10928.1|10924.1|10952.9|10950.1|10920.1|10917.3|1971
1652983500000|2022-05-19 18:05:00|10928|10925.2|10957|10953|10972.9|10970|10922.1|10919.1|2195
1652983800000|2022-05-19 18:10:00|10956.9|10954.1|10963.9|10959.9|10972.2|10969.4|10939.8|10937|2640
1652984100000|2022-05-19 18:15:00|10962.9|10958.9|10951.9|10949.1|10973.8|10971|10945.5|10942.7|2475
1652984400000|2022-05-19 18:20:00|10952.9|10950.1|10986.2|10983.4|10990.7|10987.9|10948|10945.2|2616
1652984700000|2022-05-19 18:25:00|10987.2|10984.4|10981.8|10979|10992.3|10989.5|10949.8|10947|7608
1652985000000|2022-05-19 18:30:00|10982.3|10979.5|10960.7|10957.9|10984.3|10981.5|10951.8|10948.9|2110
1652985300000|2022-05-19 18:35:00|10961.7|10958.9|10984.7|10981.9|10992.1|10989.3|10955.8|10952.8|1011
1652985600000|2022-05-19 18:40:00|10984.2|10981.4|10986.6|10983.8|10988.7|10985.8|10968.2|10965.4|800
1652985900000|2022-05-19 18:45:00|10987.1|10984.3|10986.6|10983.8|10990.1|10987.3|10977.6|10974.8|397
1652986200000|2022-05-19 18:50:00|10986.1|10983.3|10975.6|10972.8|10988.6|10985.8|10972.6|10969.7|407
1652986500000|2022-05-19 18:55:00|10975.7|10971.7|10987.5|10984.7|10987.5|10984.7|10971.1|10968.3|371
1652986800000|2022-05-19 19:00:00|10988.6|10984.6|10995|10992.2|11007.9|11005.1|10983.5|10980.7|1012
1652987100000|2022-05-19 19:05:00|10995.9|10993.1|10970.4|10967.6|10997.6|10994.1|10969.9|10967.1|792
1652987400000|2022-05-19 19:10:00|10969.4|10966.6|10969.3|10966.5|10977.3|10974.5|10956|10952.6|712
1652987700000|2022-05-19 19:15:00|10968.5|10964.5|10955.8|10953|10969.9|10966.5|10952.3|10949.4|469
1652988000000|2022-05-19 19:20:00|10957.3|10953.3|10938.3|10935.5|10963.4|10960.5|10938.3|10935.4|790
1652988300000|2022-05-19 19:25:00|10937.3|10934.5|10934.8|10932|10939.4|10936.5|10924.4|10921.6|830
1652988600000|2022-05-19 19:30:00|10934.3|10931.5|10934.3|10930.3|10947.3|10944.4|10929.8|10927|456
1652988900000|2022-05-19 19:35:00|10933.2|10930.4|10899.2|10895.2|10934.8|10930.4|10897.1|10892.4|1002
1652989200000|2022-05-19 19:40:00|10897.2|10894.4|10912.1|10909.3|10914.2|10910.3|10893.1|10888.7|433
1652989500000|2022-05-19 19:45:00|10912.2|10908.2|10905.3|10901.3|10925.1|10922.3|10902.6|10899.8|392
1652989800000|2022-05-19 19:50:00|10907.2|10904.4|10896.1|10893.3|10908.3|10905.4|10880.7|10877.8|1086
1652990100000|2022-05-19 19:55:00|10896.2|10893.4|10899.1|10896.3|10907.6|10904.8|10885.2|10882.3|553
1652990400000|2022-05-19 20:00:00|10898.1|10895.3|10892.1|10889.3|10906.7|10902.3|10882.7|10879.9|456
1652990700000|2022-05-19 20:05:00|10890.2|10887.4|10894.1|10891.3|10898.6|10895.8|10890.1|10887.2|177
1652991000000|2022-05-19 20:10:00|10894.2|10891.4|10898.1|10894.1|10898.5|10895.7|10887.1|10884.2|264
1652991300000|2022-05-19 20:15:00|10898|10895.2|10884|10881.2|10898.5|10895.7|10883.5|10880.7|230
1652991600000|2022-05-19 20:20:00|10884.5|10881.7|10885.9|10883.1|10890|10886.2|10883.5|10880.7|124
1652991900000|2022-05-19 20:25:00|10884.9|10882.1|10885.8|10883|10888|10885.1|10880.9|10877.9|175
1652992200000|2022-05-19 20:30:00|10885.9|10883.1|10896.8|10894|10900.9|10897.5|10883.9|10881.1|192
1652992500000|2022-05-19 20:35:00|10896.3|10893.5|10889.8|10887|10896.9|10894|10889.8|10887|164
1652992800000|2022-05-19 20:40:00|10889.9|10885.9|10891.8|10889|10892.3|10889.5|10883.8|10880.9|94
1652993100000|2022-05-19 20:45:00|10891.3|10888.5|10897.7|10894.9|10901.2|10898.4|10882.8|10880|236
1652993400000|2022-05-19 20:50:00|10897.3|10894.5|10915.7|10912.9|10919.2|10916.4|10896.7|10892.3|482
1652993700000|2022-05-19 20:55:00|10914.7|10911.9|10920.3|10912.3|10922.2|10917.8|10908.2|10905.4|194
1652997600000|2022-05-19 22:00:00|10916.8|10908.8|10898.3|10894.3|10918.8|10912.4|10895.2|10890.3|110
1652997900000|2022-05-19 22:05:00|10899.3|10891.3|10909.2|10906.4|10913.8|10908.4|10895.2|10890.8|63
1652998200000|2022-05-19 22:10:00|10911.8|10903.8|10905.7|10897.7|10911.8|10905.4|10903.3|10897.3|32
1652998500000|2022-05-19 22:15:00|10905.3|10897.3|10900.1|10897.3|10911.2|10905.2|10900.1|10896.2|42
1652998800000|2022-05-19 22:20:00|10900.2|10896.2|10902.1|10898.1|10905.1|10899.2|10895.5|10890.7|42
1652999100000|2022-05-19 22:25:00|10901.1|10898.3|10907.1|10903.1|10909.6|10903.2|10897.1|10890.1|48
1652999400000|2022-05-19 22:30:00|10908.7|10900.7|10898|10895.2|10915.6|10910.2|10898|10895.2|85
1652999700000|2022-05-19 22:35:00|10900|10896|10909.1|10905.1|10911.6|10906.2|10900|10894.6|18
1653000000000|2022-05-19 22:40:00|10907|10904.2|10902.9|10900.1|10907|10904.2|10902.1|10896.1|29
1653000300000|2022-05-19 22:45:00|10904.1|10896.1|10899|10895|10904.1|10900.1|10896.9|10892.5|42
1653000600000|2022-05-19 22:50:00|10898.9|10896.1|10901|10897|10904.5|10901.1|10895.9|10893|47
1653000900000|2022-05-19 22:55:00|10900.9|10898.1|10899.8|10897|10904.4|10899|10895.9|10893|57
1653001200000|2022-05-19 23:00:00|10899.9|10895.9|10896.8|10892.8|10899.9|10896|10895.3|10892.5|53
1653001500000|2022-05-19 23:05:00|10896.7|10893.9|10900.7|10897.9|10904.4|10900.9|10896.7|10893.8|40
1653001800000|2022-05-19 23:10:00|10900.8|10896.8|10904.8|10900.8|10909.3|10905.9|10900.8|10896.8|45
1653002100000|2022-05-19 23:15:00|10904.7|10901.9|10893.7|10890.9|10904.8|10901.9|10893.7|10889.3|49
1653002400000|2022-05-19 23:20:00|10894.2|10891.4|10894.7|10890.7|10900.1|10897.3|10893.6|10889.2|50
1653002700000|2022-05-19 23:25:00|10894.6|10891.8|10893.1|10890.3|10900.2|10896.8|10893.1|10890.3|55
1653003000000|2022-05-19 23:30:00|10894.1|10891.3|10898.6|10894.6|10898.6|10894.6|10890.6|10887.8|90
1653003300000|2022-05-19 23:35:00|10898.5|10895.7|10904.5|10901.7|10904.6|10901.7|10894|10891.2|51
1653003600000|2022-05-19 23:40:00|10904.6|10900.6|10919.6|10915.6|10924.1|10917.7|10902.5|10899.6|141
1653003900000|2022-05-19 23:45:00|10920.5|10916.5|10911.4|10908.6|10923|10919.2|10907.9|10905.1|134
1653004200000|2022-05-19 23:50:00|10911.9|10909.1|10913.4|10910.6|10922|10918.6|10909.9|10907.1|81
1653004500000|2022-05-19 23:55:00|10912.5|10908.5|10909.9|10901.9|10914|10908.5|10903.4|10899.9|47
1653004800000|2022-05-20 00:00:00|10907.4|10903.4|10924.2|10921.4|10929.6|10926.8|10899.4|10894|700
1653005100000|2022-05-20 00:05:00|10924.7|10921.9|10914.2|10911.4|10925.3|10921.9|10899.3|10896.5|338
1653005400000|2022-05-20 00:10:00|10913.2|10910.4|10915.7|10912.9|10923.3|10919.3|10901.2|10898.3|149
1653005700000|2022-05-20 00:15:00|10914.7|10911.9|10912.1|10909.3|10916.7|10913.9|10903.1|10900.3|105
1653006000000|2022-05-20 00:20:00|10912.2|10908.2|10912.1|10909.3|10914.1|10911.3|10902.1|10899.2|70
1653006300000|2022-05-20 00:25:00|10912.2|10908.2|10913.1|10909.1|10914.1|10911.2|10905|10901.1|53
1653006600000|2022-05-20 00:30:00|10912|10909.2|10923|10920.2|10924.5|10921.7|10903.1|10900.1|227
1653006900000|2022-05-20 00:35:00|10923.1|10919.1|10922.5|10919.7|10929.5|10926.7|10921|10918.2|85
1653007200000|2022-05-20 00:40:00|10923|10920.2|10922.9|10920.1|10926|10922.6|10916.9|10913.6|125
1653007500000|2022-05-20 00:45:00|10923.4|10920.6|10912.1|10908.1|10925.4|10922.6|10908|10905.2|127
1653007800000|2022-05-20 00:50:00|10910|10907.2|10889|10886.2|10911.1|10907.2|10887|10883.6|249
1653008100000|2022-05-20 00:55:00|10890.1|10886.1|10889.9|10887.1|10897.1|10894.2|10888|10884.6|143
1653008400000|2022-05-20 01:00:00|10890.4|10887.6|10857.4|10854.6|10892.5|10889.1|10856.9|10854.1|885
1653008700000|2022-05-20 01:05:00|10857.9|10855.1|10884.8|10882|10887.9|10885|10851.9|10849.1|596
1653009000000|2022-05-20 01:10:00|10885.3|10882.5|10880.8|10878|10892.8|10890|10866.9|10864.1|425
1653009300000|2022-05-20 01:15:00|10881.3|10878.5|10877.8|10875|10892.8|10890|10866.4|10863|354
1653009600000|2022-05-20 01:20:00|10876.8|10874|10910.7|10907.9|10916.2|10913.4|10876.8|10873.9|442
1653009900000|2022-05-20 01:25:00|10911.7|10908.9|10937.7|10934.9|10947.7|10944.9|10911.7|10908.9|577
1653010200000|2022-05-20 01:30:00|10938.7|10935.9|10957.1|10954.3|10957.1|10954.3|10927.6|10924.7|413
1653010500000|2022-05-20 01:35:00|10956.6|10953.8|10948.6|10944.6|10967.6|10964.8|10938.6|10935.6|471
1653010800000|2022-05-20 01:40:00|10948|10945.2|10930.5|10927.7|10956.6|10953.7|10929.5|10926.6|335
1653011100000|2022-05-20 01:45:00|10930.6|10926.6|10910.5|10907.7|10935.5|10932.7|10907.5|10904.7|335
1653011400000|2022-05-20 01:50:00|10911.6|10907.6|10923.4|10920.6|10930.9|10928.1|10906.5|10903.7|443
1653011700000|2022-05-20 01:55:00|10923.9|10921.1|10926.4|10923.6|10933.4|10930.6|10915.4|10911.1|196
1653012000000|2022-05-20 02:00:00|10925.4|10922.6|10885.4|10882.6|10928.5|10925.6|10883.4|10880|353
1653012300000|2022-05-20 02:05:00|10884.4|10881.6|10867.5|10864.7|10895.5|10892.1|10859.5|10856.7|621
1653012600000|2022-05-20 02:10:00|10867|10864.2|10827.6|10824.8|10868.9|10866.1|10823.6|10820.8|777
1653012900000|2022-05-20 02:15:00|10826.6|10823.8|10834|10831.2|10840|10837.2|10816.6|10812.7|464
1653013200000|2022-05-20 02:20:00|10833|10830.2|10840.5|10837.7|10842.6|10839.7|10828.5|10824.7|287
1653013500000|2022-05-20 02:25:00|10840|10837.2|10840.4|10837.6|10853.5|10850.6|10836.5|10833.7|374
1653013800000|2022-05-20 02:30:00|10840.9|10838.1|10807.5|10804.7|10848.5|10845.6|10807.5|10804.6|660
1653014100000|2022-05-20 02:35:00|10806.5|10803.7|10826.4|10823.6|10830.5|10827.6|10803|10800.2|411
1653014400000|2022-05-20 02:40:00|10828.3|10825.5|10856.3|10853.5|10856.8|10854|10821.4|10818.5|364
1653014700000|2022-05-20 02:45:00|10854.8|10852|10869.3|10866.5|10873.4|10870.5|10854.3|10850.9|359
1653015000000|2022-05-20 02:50:00|10869.8|10867|10857.2|10854.4|10877.4|10874.5|10850.8|10848|316
1653015300000|2022-05-20 02:55:00|10858.3|10855.5|10842.2|10839.4|10864.4|10861.4|10833.2|10829.3|306
1653015600000|2022-05-20 03:00:00|10843.3|10839.3|10832.2|10829.4|10856.3|10852.9|10831.7|10828.3|276
1653015900000|2022-05-20 03:05:00|10833.3|10829.3|10843.1|10840.3|10850.7|10845.4|10826.2|10823.4|230
1653016200000|2022-05-20 03:10:00|10844.1|10841.3|10837.1|10834.3|10844.6|10841.8|10827.1|10824.2|167
1653016500000|2022-05-20 03:15:00|10836.1|10833.3|10847|10844.2|10854.5|10851.7|10832.1|10829.3|244
1653016800000|2022-05-20 03:20:00|10847.1|10843.1|10846.1|10842.1|10853.5|10850.7|10842|10837.6|143
1653017100000|2022-05-20 03:25:00|10846|10843.2|10855|10852.2|10869|10866.2|10846|10843.2|175
1653017400000|2022-05-20 03:30:00|10854.9|10852.1|10849|10845|10862|10858.1|10845.9|10842.1|77
1653017700000|2022-05-20 03:35:00|10848|10845.2|10864.9|10862.1|10866|10862.1|10844.5|10841.1|161
1653018000000|2022-05-20 03:40:00|10865.3|10862.5|10858.8|10856|10867|10863.1|10856.3|10853.5|59
1653018300000|2022-05-20 03:45:00|10858.9|10854.9|10864.3|10861.5|10870.3|10867.5|10856.3|10853.5|254
1653018600000|2022-05-20 03:50:00|10863.8|10861|10855.7|10852.9|10866.8|10863.9|10850.3|10847.5|83
1653018900000|2022-05-20 03:55:00|10855.8|10853|10839.8|10837|10859.2|10856.4|10836.8|10834|242
1653019200000|2022-05-20 04:00:00|10840.3|10837.5|10857.8|10855|10859.9|10856|10839.8|10835.9|133
1653019500000|2022-05-20 04:05:00|10857.3|10854.5|10873.8|10869.8|10877.7|10873.9|10855.8|10852.4|190
1653019800000|2022-05-20 04:10:00|10873.6|10870.8|10867.7|10863.7|10875.2|10872.4|10866.2|10863.4|73
1653020100000|2022-05-20 04:15:00|10867.6|10864.8|10867.6|10864.8|10871.1|10868.3|10866.7|10862.7|24
1653020400000|2022-05-20 04:20:00|10868.1|10865.3|10875.7|10871.7|10878.1|10875.3|10868.1|10865.3|67
1653020700000|2022-05-20 04:25:00|10875.6|10872.8|10888.5|10885.7|10889|10886.2|10875.6|10872.8|200
1653021000000|2022-05-20 04:30:00|10888.6|10885.8|10889.5|10886.7|10893.6|10889.7|10882.5|10879.7|145
1653021300000|2022-05-20 04:35:00|10890.5|10887.7|10888.5|10885.7|10891.5|10888.7|10882.5|10879.6|104
1653021600000|2022-05-20 04:40:00|10888|10885.2|10883.9|10881.1|10891.9|10889.1|10879.9|10877.1|128
1653021900000|2022-05-20 04:45:00|10884.4|10881.6|10886.5|10882.5|10892.4|10889.6|10881.9|10879.1|69
1653022200000|2022-05-20 04:50:00|10886.4|10883.6|10884.5|10880.5|10890.4|10886.4|10884.4|10880|38
1653022500000|2022-05-20 04:55:00|10883.4|10880.6|10888.4|10884.4|10890.4|10886.5|10878.8|10876|70
1653022800000|2022-05-20 05:00:00|10888.3|10885.5|10868.3|10865.5|10893.8|10891|10865.8|10863|178
1653023100000|2022-05-20 05:05:00|10867.8|10865|10863.3|10860.5|10875.4|10872.5|10856.8|10854|194
1653023400000|2022-05-20 05:10:00|10862.8|10860|10881.3|10878.5|10882.4|10879.5|10859.8|10855.9|169
1653023700000|2022-05-20 05:15:00|10880.3|10877.5|10891.2|10888.4|10891.3|10888.4|10870.2|10867.4|168
1653024000000|2022-05-20 05:20:00|10890.3|10887.5|10907.1|10904.3|10917.6|10912.4|10889.7|10886.9|399
1653024300000|2022-05-20 05:25:00|10906.2|10903.4|10902.1|10899.3|10908.6|10905.8|10899.6|10896.8|143
1653024600000|2022-05-20 05:30:00|10904|10901.2|10902.1|10899.3|10927.2|10924.3|10898.6|10895.8|575
1653024900000|2022-05-20 05:35:00|10903.2|10899.2|10920|10917.2|10922.1|10919.2|10903.2|10898.7|220
1653025200000|2022-05-20 05:40:00|10920.5|10917.7|10933.9|10931.1|10937|10934.1|10910.5|10907.1|315
1653025500000|2022-05-20 05:45:00|10932.9|10930.1|10921.4|10918.6|10942.4|10939.6|10916.9|10914|245
1653025800000|2022-05-20 05:50:00|10921.9|10919.1|10920|10916|10922.9|10920.1|10900.9|10897|203
1653026100000|2022-05-20 05:55:00|10918.9|10916.1|10895.9|10893.1|10919.5|10916.1|10893.5|10889.5|133
1653026400000|2022-05-20 06:00:00|10897|10893|10899|10895|10906.3|10903.5|10881.9|10878|311
1653026700000|2022-05-20 06:05:00|10898|10894|10917.9|10913.9|10920.9|10918|10896.8|10893.4|251
1653027000000|2022-05-20 06:10:00|10916.8|10914|10926.7|10923.9|10938.2|10935.4|10912.8|10909.8|323
1653027300000|2022-05-20 06:15:00|10925.9|10921.9|10903.7|10900.9|10931.8|10927.9|10899.8|10895.9|278
1653027600000|2022-05-20 06:20:00|10902.7|10899.9|10901.8|10899|10909.8|10905.9|10892.2|10888.8|127
1653027900000|2022-05-20 06:25:00|10901.7|10898.9|10879.7|10876.9|10902.8|10898.9|10875.2|10871.8|254
1653028200000|2022-05-20 06:30:00|10880.7|10876.7|10893.1|10890.3|10896.7|10892.8|10865.3|10862.5|383
1653028500000|2022-05-20 06:35:00|10894.6|10891.8|10891.7|10887.7|10894.7|10891.8|10878.6|10875.8|242
1653028800000|2022-05-20 06:40:00|10891.1|10888.3|10883.7|10879.7|10893.7|10890.8|10879.2|10876.4|153
1653029100000|2022-05-20 06:45:00|10883.6|10880.8|10895.5|10892.7|10899.6|10896.7|10876.1|10872.7|207
1653029400000|2022-05-20 06:50:00|10896|10893.2|10906.5|10902.5|10911.4|10908.6|10892.5|10889.6|212
1653029700000|2022-05-20 06:55:00|10906.4|10903.6|10902.5|10899.7|10915.5|10912.6|10895.9|10893.1|261
1653030000000|2022-05-20 07:00:00|10902.4|10899.6|10921.9|10919.1|10925.4|10922.6|10898.4|10895.6|346
1653030300000|2022-05-20 07:05:00|10922.3|10919.5|10930.2|10927.4|10950.7|10947.9|10921.9|10919.1|759
1653030600000|2022-05-20 07:10:00|10930.7|10927.9|10917.2|10914.4|10936.3|10932.4|10911.8|10909|402
1653030900000|2022-05-20 07:15:00|10916.7|10913.9|10903.3|10900.5|10926.4|10923.4|10898.3|10895.4|375
1653031200000|2022-05-20 07:20:00|10904.3|10901.5|10892.3|10889.5|10907.4|10904.5|10886.3|10883.4|360
1653031500000|2022-05-20 07:25:00|10892.8|10890|10881.3|10878.5|10896.8|10894|10878.3|10875.5|320
1653031800000|2022-05-20 07:30:00|10882.4|10878.4|10908.2|10905.4|10913.3|10910.4|10877.8|10875|417
1653032100000|2022-05-20 07:35:00|10908.1|10905.3|10888.2|10885.4|10911.2|10908.3|10886.3|10883.3|356
1653032400000|2022-05-20 07:40:00|10888.7|10885.9|10921.1|10918.3|10922.2|10919.3|10888.7|10885.9|490
1653032700000|2022-05-20 07:45:00|10922.1|10919.3|10943|10940.2|10948|10945.2|10922.1|10919.3|514
1653033000000|2022-05-20 07:50:00|10942.6|10939.8|10944|10941.2|10958|10955.2|10940|10937.2|521
1653033300000|2022-05-20 07:55:00|10943.5|10940.7|10946.9|10944.1|10950|10947.1|10925|10922.1|541
1653033600000|2022-05-20 08:00:00|10947.8|10945|10954.8|10952|10956.8|10954|10928.9|10926.1|600
1653033900000|2022-05-20 08:05:00|10954.9|10950.9|10923.9|10919.9|10963.9|10961|10914.5|10911.7|689
1653034200000|2022-05-20 08:10:00|10922.8|10920|10916.8|10914|10935.3|10932.5|10902.5|10899.7|644
1653034500000|2022-05-20 08:15:00|10917.8|10915|10917.8|10915|10922.9|10919|10896.8|10893.9|501
1653034800000|2022-05-20 08:20:00|10918.8|10916|10923.7|10920.9|10927.8|10924.9|10899.8|10897|684
1653035100000|2022-05-20 08:25:00|10924.8|10920.8|10921.8|10919|10930.8|10928|10908.8|10905.9|916
1653035400000|2022-05-20 08:30:00|10921.7|10918.9|10930.6|10927.8|10932.1|10929.3|10898.8|10896|770
1653035700000|2022-05-20 08:35:00|10932.6|10929.8|10962.5|10959.7|10968.5|10965.7|10930.6|10927.7|897
1653036000000|2022-05-20 08:40:00|10963.5|10960.7|10963.4|10960.6|10990.9|10986.6|10953.6|10949.2|935
1653036300000|2022-05-20 08:45:00|10963|10960.2|10941|10938.2|10967.5|10964.7|10938|10935.2|448
1653036600000|2022-05-20 08:50:00|10940.5|10937.7|10947.4|10944.6|10954.5|10951.7|10940.5|10937.6|466
1653036900000|2022-05-20 08:55:00|10946.5|10943.7|10954.4|10951.6|10970.6|10967.6|10944.5|10941.7|588
1653037200000|2022-05-20 09:00:00|10961.1|10958.3|10965.9|10963.1|10967.3|10964.5|10939.9|10937.1|393
1653037500000|2022-05-20 09:05:00|10967.3|10964.5|10950.9|10948.1|10969.4|10966.6|10941.4|10938.6|393
1653037800000|2022-05-20 09:10:00|10950.4|10947.6|10944|10940|10955.4|10951.5|10934.4|10931.5|363
1653038100000|2022-05-20 09:15:00|10944.4|10940.4|10951.3|10948.5|10954.8|10952|10941.4|10938.4|283
1653038400000|2022-05-20 09:20:00|10952.2|10949.4|10966.2|10963.4|10969.3|10965.4|10940.8|10938|388
1653038700000|2022-05-20 09:25:00|10967.2|10964.4|10958.1|10955.3|10968.3|10965.4|10955.2|10952.3|324
1653039000000|2022-05-20 09:30:00|10958.2|10955.4|10931.3|10928.5|10958.2|10955.4|10926.4|10923.4|595
1653039300000|2022-05-20 09:35:00|10930.8|10928|10942.2|10939.4|10945.2|10942.4|10923.8|10921|449
1653039600000|2022-05-20 09:40:00|10941.7|10938.9|10924.7|10921.9|10951.3|10948.4|10920.2|10917.4|370
1653039900000|2022-05-20 09:45:00|10923.8|10921|10935.2|10932.4|10935.6|10932.8|10919.2|10916.4|344
1653040200000|2022-05-20 09:50:00|10935.6|10932.8|10930.1|10927.3|10935.7|10932.9|10923.7|10920.9|359
1653040500000|2022-05-20 09:55:00|10931.2|10927.2|10938|10935.2|10940.6|10937.8|10927.2|10924.4|584
1653040800000|2022-05-20 10:00:00|10937.5|10934.7|10945|10942.2|10952|10949.2|10934.1|10931.3|599
1653041100000|2022-05-20 10:05:00|10946.5|10943.7|10984.8|10982|10992.8|10989.4|10946.5|10943.1|894
1653041400000|2022-05-20 10:10:00|10985.9|10981.9|10970.8|10968|10987.9|10984.9|10967.3|10964.5|598
1653041700000|2022-05-20 10:15:00|10969.8|10967|10967.3|10964.5|10974.8|10972|10960.8|10958|418
1653042000000|2022-05-20 10:20:00|10966.3|10963.5|10966.7|10963.9|10972.8|10970|10957.3|10954.5|330
1653042300000|2022-05-20 10:25:00|10965.8|10963|10973.2|10970.4|10973.2|10970.4|10957.8|10955|452
1653042600000|2022-05-20 10:30:00|10974.1|10971.3|10979.6|10976.8|10983.1|10980.3|10967.1|10964.3|409
1653042900000|2022-05-20 10:35:00|10980.1|10977.3|10992.5|10989.7|11004.5|11001.7|10977.6|10974.8|778
1653043200000|2022-05-20 10:40:00|10993.9|10991.1|10984.5|10981.7|11008.6|11004.7|10973.6|10970.8|760
1653043500000|2022-05-20 10:45:00|10984|10981.2|10984.5|10981.7|10986.5|10983.7|10975.5|10972.6|357
1653043800000|2022-05-20 10:50:00|10984|10981.2|10989.5|10986.7|10994.4|10991.6|10983.5|10980.7|311
1653044100000|2022-05-20 10:55:00|10990.5|10987.7|10994.3|10991.5|10998.4|10995.5|10987.5|10984.6|405
1653044400000|2022-05-20 11:00:00|10995.3|10992.5|10991.4|10987.4|10996.4|10993.5|10978.4|10975.6|531
1653044700000|2022-05-20 11:05:00|10990.3|10987.5|10994.3|10991.5|10995.3|10992.5|10983.9|10981.1|237
1653045000000|2022-05-20 11:10:00|10993.3|10990.5|11011.1|11008.3|11012.6|11009.8|10984.8|10981.4|873
1653045300000|2022-05-20 11:15:00|11011.6|11008.8|11010.1|11007.3|11019.1|11016.3|11006.1|11003.2|644
1653045600000|2022-05-20 11:20:00|11010.6|11007.8|10988.1|10985.3|11019|11016.2|10977.7|10974.9|734
1653045900000|2022-05-20 11:25:00|10988|10985.2|10985.5|10982.7|10989.6|10986.8|10978.6|10975.8|409
1653046200000|2022-05-20 11:30:00|10986|10983.2|10994.9|10992.1|11001.4|10998.6|10981|10978.1|592
1653046500000|2022-05-20 11:35:00|10994|10991.2|11001.9|10999.1|11012|11009.1|10991.9|10989.1|541
1653046800000|2022-05-20 11:40:00|11002.4|10999.6|11009.9|11007.1|11016.9|11014.1|10997.5|10994.7|413
1653047100000|2022-05-20 11:45:00|11011|11007|11000.9|10998.1|11017.3|11014.5|10995.9|10993.1|388
1653047400000|2022-05-20 11:50:00|11000.4|10997.6|11011.8|11009|11022.8|11020|10997.9|10995|591
1653047700000|2022-05-20 11:55:00|11010.9|11008.1|11010.8|11008|11021.7|11018.9|11005.3|11002.5|436
1653048000000|2022-05-20 12:00:00|11012.2|11009.4|11023.8|11021|11033.1|11030.3|11004.8|11001.9|687
1653048300000|2022-05-20 12:05:00|11023.3|11020.5|10994.9|10992.1|11024.7|11021.9|10985.4|10982.6|731
1653048600000|2022-05-20 12:10:00|10996|10992|10980.9|10978.1|11008.8|11006|10977.5|10974.7|751
1653048900000|2022-05-20 12:15:00|10979.5|10976.7|10974|10971.2|10984.4|10981.6|10967.5|10964.7|825
1653049200000|2022-05-20 12:20:00|10975.9|10973.1|10963.5|10960.7|10984|10980.6|10961|10958.2|431
1653049500000|2022-05-20 12:25:00|10964|10961.2|10958.9|10956.1|10974.9|10972.1|10949|10946.1|677
1653049800000|2022-05-20 12:30:00|10959.4|10956.6|10966.8|10964|10971|10968.1|10949.9|10947.1|620
1653050100000|2022-05-20 12:35:00|10967.8|10965|10970.8|10968|10979.7|10976.9|10959.9|10957.1|654
1653050400000|2022-05-20 12:40:00|10971.8|10969|10981.7|10978.9|10984.2|10981.4|10960.3|10957.5|746
1653050700000|2022-05-20 12:45:00|10982.6|10979.8|10959.7|10956.9|10983.2|10980.4|10951.7|10948.9|658
1653051000000|2022-05-20 12:50:00|10958.2|10955.4|10964.6|10961.8|10981.1|10978.3|10955.7|10952.8|798
1653051300000|2022-05-20 12:55:00|10966.6|10963.8|10946.7|10943.9|10970.6|10967.8|10945.2|10942.4|884
1653051600000|2022-05-20 13:00:00|10944.8|10942|10969.4|10966.6|10972.9|10970.1|10914.3|10911.5|2950
1653051900000|2022-05-20 13:05:00|10969.5|10965.5|10914.5|10911.7|10992.9|10990.1|10892.1|10889.2|2885
1653052200000|2022-05-20 13:10:00|10912.6|10909.8|10922.4|10919.6|10944.9|10942.1|10900.6|10897.8|1512
1653052500000|2022-05-20 13:15:00|10923.3|10920.5|10948.2|10945.4|10961.6|10958.8|10923.3|10920.5|1534
1653052800000|2022-05-20 13:20:00|10947.7|10944.9|10973.5|10970.7|10978.5|10975.7|10946.7|10943.9|1402
1653053100000|2022-05-20 13:25:00|10973.1|10970.3|10990.9|10988.1|10996.5|10993.7|10957.6|10954.8|1465
1653053400000|2022-05-20 13:30:00|10990.4|10987.6|11000.2|10997.4|11015.1|11012.3|10984.8|10982|2811
1653053700000|2022-05-20 13:35:00|11000.7|10997.9|11059.6|11056.8|11065.2|11062.4|10998.3|10995.5|4404
1653054000000|2022-05-20 13:40:00|11059.7|11055.7|11048.7|11045.9|11082.1|11079.3|11047.7|11044.9|3224
1653054300000|2022-05-20 13:45:00|11050.1|11047.3|11017.9|11015.1|11051.7|11048.9|11010.5|11007.7|2226
1653054600000|2022-05-20 13:50:00|11017.4|11014.6|11002.9|11000.1|11025.2|11022.4|10988.4|10985.6|2027
1653054900000|2022-05-20 13:55:00|11004.9|11002.1|11024.7|11021.9|11036.7|11033.9|10999.4|10996.6|1679
1653055200000|2022-05-20 14:00:00|11025.2|11022.4|11014.6|11011.8|11044.5|11041.7|11011.7|11008.9|1656
1653055500000|2022-05-20 14:05:00|11016|11013.2|10981.2|10978.4|11027|11024.2|10968.2|10965.4|1979
1653055800000|2022-05-20 14:10:00|10981.7|10978.9|10999.1|10996.3|11002.1|10999.3|10963.3|10960.5|1909
1653056100000|2022-05-20 14:15:00|11001.5|10998.7|10972.1|10969.3|11009|11006.2|10968.6|10965.3|1437
1653056400000|2022-05-20 14:20:00|10972.6|10969.8|10963.2|10960.4|10973.6|10970.8|10941.7|10938.9|1896
1653056700000|2022-05-20 14:25:00|10963.7|10960.9|10992.9|10990.1|11007.9|11005.1|10963.7|10960.9|1700
1653057000000|2022-05-20 14:30:00|10992.5|10989.7|11032.4|11029.6|11034.9|11032.1|10989.4|10986.6|2056
1653057300000|2022-05-20 14:35:00|11031.9|11029.1|11022.9|11020.1|11033.4|11030.6|10998.9|10996.1|1259
1653057600000|2022-05-20 14:40:00|11025.3|11022.5|11015.4|11012.6|11028.9|11026.1|10999.9|10997.1|1338
1653057900000|2022-05-20 14:45:00|11014.9|11012.1|11016.8|11014|11030.8|11028|11004.8|11002|1640
1653058200000|2022-05-20 14:50:00|11017.7|11014.9|10981.8|10979|11022.8|11020|10972.8|10970|1978
1653058500000|2022-05-20 14:55:00|10980.3|10977.5|10983.9|10981.1|11007.4|11004.6|10974.9|10972.1|1595
1653058800000|2022-05-20 15:00:00|10983|10980.2|10966.1|10963.3|10993.9|10991.1|10956.6|10953.8|2142
1653059100000|2022-05-20 15:05:00|10965.6|10962.8|10992|10989.2|10996.6|10993.7|10955.1|10952.3|1644
1653059400000|2022-05-20 15:10:00|10993.6|10989.6|10996.4|10993.6|10999.5|10996.7|10970|10967.2|1211
1653059700000|2022-05-20 15:15:00|10996.9|10994.1|10992.4|10989.6|10999.8|10997|10975.4|10972.6|1246
1653060000000|2022-05-20 15:20:00|10992.9|10990.1|10987.8|10985|11000.8|10998|10975.4|10972.6|1348
1653060300000|2022-05-20 15:25:00|10986.8|10984|10985.8|10983|11012.3|11009.5|10974.8|10972|1840
1653060600000|2022-05-20 15:30:00|10985.7|10982.9|10993.1|10990.3|11006.2|11003.4|10978.8|10976|1664
1653060900000|2022-05-20 15:35:00|10992.1|10989.3|10983.6|10980.8|10995.6|10992.8|10967.2|10964.4|1067
1653061200000|2022-05-20 15:40:00|10984.6|10981.8|10987.1|10984.3|11011.5|11008.7|10983.1|10980.3|1056
1653061500000|2022-05-20 15:45:00|10985.6|10982.8|11018.3|11015.5|11030.8|11028|10984.6|10981.8|1987
1653061800000|2022-05-20 15:50:00|11018.8|11016|11013.9|11011.1|11052.3|11049.5|11008.5|11005.7|1893
1653062100000|2022-05-20 15:55:00|11014.4|11011.6|11002.9|11000.1|11025.3|11022.5|11000.4|10997.6|1040
1653062400000|2022-05-20 16:00:00|11002.5|10999.7|10931.5|10928.7|11005.9|11003.1|10927.5|10924.7|2805
1653062700000|2022-05-20 16:05:00|10931|10928.2|10941|10938.2|10960.5|10957.7|10931|10928.2|1650
1653063000000|2022-05-20 16:10:00|10940.5|10937.7|10953.8|10951|10961.2|10958.4|10932.5|10929.7|1419
1653063300000|2022-05-20 16:15:00|10952.8|10950|10929.4|10926.6|10956.3|10953.5|10929.4|10926.6|1225
1653063600000|2022-05-20 16:20:00|10927.4|10924.6|10924.4|10921.6|10947|10944|10916|10913|1664
1653063900000|2022-05-20 16:25:00|10924|10921.2|10923.3|10920.5|10928.3|10925.5|10904.4|10901.6|1451
1653064200000|2022-05-20 16:30:00|10923.7|10920.9|10937.1|10934.3|10943.2|10940.4|10915.8|10913|1262
1653064500000|2022-05-20 16:35:00|10936.7|10933.9|10929.6|10926.8|10939.7|10936.9|10910.6|10907.8|1414
1653064800000|2022-05-20 16:40:00|10930.5|10927.7|10905.6|10902.8|10935|10932.2|10902.7|10898.8|1487
1653065100000|2022-05-20 16:45:00|10906.6|10903.8|10921.7|10918.9|10927.5|10924.7|10903.6|10900.8|1442
1653065400000|2022-05-20 16:50:00|10922.2|10919.4|10942.5|10939.7|10949|10946.2|10918.7|10915.9|1196
1653065700000|2022-05-20 16:55:00|10943|10940.2|10960.5|10957.7|10965.5|10962.7|10939.5|10936.7|1452
1653066000000|2022-05-20 17:00:00|10961.4|10958.6|10895.6|10892.8|10961.9|10959.1|10860.1|10856.7|3536
1653066300000|2022-05-20 17:05:00|10894.6|10891.8|10916.4|10913.6|10938.4|10935.6|10893.1|10890.3|1588
1653066600000|2022-05-20 17:10:00|10917.4|10914.6|10912.4|10909.6|10924.3|10921.5|10896.5|10893.7|1515
1653066900000|2022-05-20 17:15:00|10911.9|10909.1|10923.4|10920.6|10928.4|10925.6|10894|10891.2|984
1653067200000|2022-05-20 17:20:00|10923.9|10921.1|10934.4|10931.6|10950.4|10947.6|10921.9|10919.1|1564
1653067500000|2022-05-20 17:25:00|10933.4|10930.6|10946.3|10943.5|10954.4|10951.5|10912|10909.2|1540
1653067800000|2022-05-20 17:30:00|10945.9|10943.1|10992.1|10989.3|10996.6|10993.8|10941.4|10938.6|2569
1653068100000|2022-05-20 17:35:00|10993.1|10990.3|11018.9|11016.1|11020.8|11018|10986.7|10983.9|1575
1653068400000|2022-05-20 17:40:00|11019.4|11016.6|11055.8|11053|11062.7|11059.9|11012.1|11009.3|2329
1653068700000|2022-05-20 17:45:00|11055.7|11052.9|11045.8|11043|11072.7|11069.9|11041.3|11038.5|1886
1653069000000|2022-05-20 17:50:00|11045.3|11042.5|11062.7|11059.9|11070.2|11067.4|11040.4|11037.6|1198
1653069300000|2022-05-20 17:55:00|11062.2|11059.4|11078.2|11075.4|11078.2|11075.4|11056.8|11054|1983
1653069600000|2022-05-20 18:00:00|11075.7|11071.7|11064|11061.2|11085.2|11082.4|11048.6|11045.8|2511
1653069900000|2022-05-20 18:05:00|11062.2|11059.4|11050.5|11047.7|11064.6|11061.8|11031.5|11028.7|2069
1653070200000|2022-05-20 18:10:00|11047.7|11044.9|11041.6|11038.8|11067.9|11065.1|11035.7|11032.9|2487
1653070500000|2022-05-20 18:15:00|11038.8|11036|11031.7|11028.9|11051.6|11048.8|11016.2|11013.4|2656
1653070800000|2022-05-20 18:20:00|11031.6|11028.8|11023.6|11020.8|11034.6|11031.8|10999.8|10997|3608
1653071100000|2022-05-20 18:25:00|11022.1|11019.3|11007.4|11004.6|11037.6|11034.8|10996.5|10993.7|4801
1653071400000|2022-05-20 18:30:00|11008.8|11006|10987.8|10985|11016.9|11014.1|10984.8|10982|1415
1653071700000|2022-05-20 18:35:00|10986.8|10984|10980.9|10978.1|11000.3|10997.5|10968.1|10965.3|1288
1653072000000|2022-05-20 18:40:00|10981.9|10979.1|10999.8|10997|11002.8|11000|10974.9|10972.1|650
1653072300000|2022-05-20 18:45:00|10999.7|10996.9|11015.2|11012.4|11016.2|11013.4|10991.3|10988.5|534
1653072600000|2022-05-20 18:50:00|11015.7|11012.9|11028.7|11025.9|11035.7|11032.9|11007.7|11004.8|716
1653072900000|2022-05-20 18:55:00|11029.8|11025.8|11028.6|11025.8|11033.2|11030.4|11019.7|11016.8|298
1653073200000|2022-05-20 19:00:00|11027.6|11024.8|11019.1|11016.3|11034.6|11031.8|11011.7|11008.7|448
1653073500000|2022-05-20 19:05:00|11021|11018.2|11009.5|11006.7|11024|11021.2|11006.6|11003.7|320
1653073800000|2022-05-20 19:10:00|11010.4|11007.6|11013.5|11010.7|11014|11011.2|11005|11002.2|283
1653074100000|2022-05-20 19:15:00|11013.9|11011.1|11017.9|11015.1|11026.9|11024.1|10995.5|10992.7|443
1653074400000|2022-05-20 19:20:00|11017.4|11014.6|11009.3|11006.5|11024.4|11021.6|11008.4|11005.6|189
1653074700000|2022-05-20 19:25:00|11009.8|11007|11021.4|11018.6|11028.8|11026|11001.5|10998.7|272
1653075000000|2022-05-20 19:30:00|11020.5|11017.7|11028.3|11025.5|11033.3|11029.9|11012.9|11010.1|200
1653075300000|2022-05-20 19:35:00|11029.4|11025.4|11035.8|11033|11038.3|11035.5|11025.3|11022.4|337
1653075600000|2022-05-20 19:40:00|11034.3|11031.5|11028.8|11026|11044.6|11041.8|11025.3|11022.5|369
1653075900000|2022-05-20 19:45:00|11028.3|11025.5|11044.2|11041.4|11046.3|11043.4|11025.3|11022.5|267
1653076200000|2022-05-20 19:50:00|11044.7|11041.9|11042.2|11039.4|11050.6|11047.8|11036.2|11033.4|260
1653076500000|2022-05-20 19:55:00|11041.7|11038.9|11049.1|11046.3|11050.8|11046.8|11033.1|11030.3|413
1653076800000|2022-05-20 20:00:00|11049.6|11046.8|11068.5|11065.7|11068.5|11065.7|11049.6|11046.8|609
1653077100000|2022-05-20 20:05:00|11068.6|11065.8|11064.1|11061.3|11068.6|11065.8|11061.6|11058.8|491
1653077400000|2022-05-20 20:10:00|11061.7|11058.9|11054|11051.2|11062.2|11059.3|11047.6|11044.8|348
1653077700000|2022-05-20 20:15:00|11053.5|11050.7|11049|11046.2|11056.1|11053.2|11045.1|11041.1|219
1653078000000|2022-05-20 20:20:00|11050.1|11046.1|11046.1|11042.1|11052.1|11048.6|11039.5|11036.7|180
1653078300000|2022-05-20 20:25:00|11045|11042.2|11052.2|11048.2|11055|11052.2|11042|11039.1|198
1653078600000|2022-05-20 20:30:00|11052.1|11048.1|11041|11038.2|11052.1|11048.1|11037|11031.8|218
1653078900000|2022-05-20 20:35:00|11042.1|11038.1|11040.9|11038.1|11047.1|11044.2|11038|11035.1|54
1653079200000|2022-05-20 20:40:00|11040|11037.2|11034.1|11030.1|11040.1|11037.2|11027.5|11023.6|322
1653079500000|2022-05-20 20:45:00|11034|11031.2|11012.1|11008.1|11036.6|11031.7|11008.1|11005.1|299
1653079800000|2022-05-20 20:50:00|11013.1|11009.1|11009|11005|11034.2|11031.4|11009|11003.5|275
1653080100000|2022-05-20 20:55:00|11011.8|11007.8|11011.8|11009|11017|11012.2|11007|11002|207
1653256800000|2022-05-22 22:00:00|11004.6|10994.6|10995.4|10985.4|11014.9|11007.2|10963|10953.3|343
1653257100000|2022-05-22 22:05:00|10996.2|10986.2|10967.2|10963.2|10997.7|10990.5|10962.1|10956.2|175
1653257400000|2022-05-22 22:10:00|10967.3|10963.3|10971|10968.2|10978.7|10973.3|10964.1|10957.2|141
1653257700000|2022-05-22 22:15:00|10971.2|10967.2|10950.6|10940.6|10972.6|10967.2|10933.1|10927|288
1653258000000|2022-05-22 22:20:00|10950.9|10940.9|10944.2|10941.4|10957.1|10951.2|10925.2|10920.7|144
1653258300000|2022-05-22 22:25:00|10944.1|10941.3|10939.2|10935.2|10949.8|10944.4|10932.2|10928.3|110
1653258600000|2022-05-22 22:30:00|10938.2|10935.4|10935.1|10932.3|10943.8|10938.4|10927.8|10922.6|112
1653258900000|2022-05-22 22:35:00|10936.2|10933.4|10911.3|10908.5|10936.2|10933.4|10910.9|10907.9|219
1653259200000|2022-05-22 22:40:00|10912.3|10909.5|10927.1|10923.1|10932.1|10929.2|10912.3|10908.7|160
1653259500000|2022-05-22 22:45:00|10925.7|10922.9|10932.6|10922.6|10934.7|10928.3|10921.8|10916.7|76
1653259800000|2022-05-22 22:50:00|10932.5|10922.5|10940.1|10936.1|10948|10943.1|10927.6|10922.5|87
1653260100000|2022-05-22 22:55:00|10940.2|10936.2|10932|10929.2|10944.6|10938.6|10931|10924.5|74
1653260400000|2022-05-22 23:00:00|10932.2|10928.2|10945|10942.2|10948.6|10942.7|10929.6|10925.6|136
1653260700000|2022-05-22 23:05:00|10944.1|10940.1|10945.9|10943.1|10953.5|10948.1|10944|10938.5|113
1653261000000|2022-05-22 23:10:00|10946|10943.2|10953|10949|10957.5|10953|10944.9|10937.5|33
1653261300000|2022-05-22 23:15:00|10952.9|10948.9|10967.9|10963.9|10968.4|10964.9|10950.5|10947|119
1653261600000|2022-05-22 23:20:00|10967.8|10963.8|10974.6|10971.8|10976.7|10972.2|10962.8|10959.8|100
1653261900000|2022-05-22 23:25:00|10974.8|10970.8|10987.5|10984.7|10989.1|10985.1|10973.2|10970.4|163
1653262200000|2022-05-22 23:30:00|10987.1|10984.3|10986.6|10982.6|10996|10989.7|10979.1|10973.9|152
1653262500000|2022-05-22 23:35:00|10987.6|10983.6|10993.7|10989.7|10998|10994.6|10983.2|10979.5|112
1653262800000|2022-05-22 23:40:00|10993.5|10989.5|10987.4|10984.6|11003.9|10997.5|10986.9|10982.1|77
1653263100000|2022-05-22 23:45:00|10988.5|10984.5|10989.3|10986.5|10993.9|10987.6|10975.1|10972.3|129
1653263400000|2022-05-22 23:50:00|10990.4|10986.4|10991.5|10987.5|10997.9|10991.5|10988.5|10983.1|134
1653263700000|2022-05-22 23:55:00|10992.5|10988.5|10989.4|10986.6|11005|10998.6|10988.4|10983.9|69
1653264000000|2022-05-23 00:00:00|10988.7|10984.7|10972.3|10968.3|10991.1|10985.4|10968.5|10965.1|344
1653264300000|2022-05-23 00:05:00|10970.3|10967.5|10976.1|10973.3|10982.2|10979.3|10967.1|10964.2|138
1653264600000|2022-05-23 00:10:00|10977.3|10974.5|10994|10991.2|10997|10994.2|10977.3|10974.5|192
1653264900000|2022-05-23 00:15:00|10994.1|10990.1|11005.1|11001.1|11008.5|11003.1|10986|10983.1|180
1653265200000|2022-05-23 00:20:00|11004.1|11001.3|11009.9|11007.1|11012.5|11009.7|11004|11001.2|192
1653265500000|2022-05-23 00:25:00|11011.4|11008.6|11013.8|11011|11024.5|11021|11009.9|11007|283
1653265800000|2022-05-23 00:30:00|11014.2|11011.4|11014.8|11012|11018.2|11015.4|11007.7|11004.8|136
1653266100000|2022-05-23 00:35:00|11014.7|11011.9|11006.7|11003.9|11017.2|11014.4|11003.7|11000.9|127
1653266400000|2022-05-23 00:40:00|11006.3|11003.5|11008.7|11005.9|11014.1|11011.3|11000.8|10996.3|97
1653266700000|2022-05-23 00:45:00|11009.5|11006.7|11013.6|11010.8|11019.7|11016.8|11009.5|11006.7|98
1653267000000|2022-05-23 00:50:00|11013.8|11009.8|11012.8|11008.8|11015.8|11012.8|11007.6|11004.7|61
1653267300000|2022-05-23 00:55:00|11012.7|11008.7|11012|11009.2|11014.7|11011.8|11002.1|10999.3|119
1653267600000|2022-05-23 01:00:00|11011.5|11008.7|11047.3|11044.5|11050.7|11047.9|11001.2|10998.4|1047
1653267900000|2022-05-23 01:05:00|11047.2|11044.4|11065.9|11063.1|11068.8|11066|11035.2|11032.4|987
1653268200000|2022-05-23 01:10:00|11065.8|11063|11066.9|11064.1|11076.5|11073.7|11063.9|11057.6|778
1653268500000|2022-05-23 01:15:00|11067.3|11064.5|11055.2|11052.4|11073.4|11070.6|11050.2|11047.4|711
1653268800000|2022-05-23 01:20:00|11056.2|11052.2|11060.2|11056.2|11066.1|11063.3|11046.2|11043.4|259
1653269100000|2022-05-23 01:25:00|11060.1|11057.3|11059.1|11056.3|11065.1|11062.2|11049.3|11046.5|261
1653269400000|2022-05-23 01:30:00|11060.1|11056.1|11054.1|11051.3|11066.2|11063.3|11051.4|11048.6|269
1653269700000|2022-05-23 01:35:00|11053.3|11050.5|11063|11060.2|11066.3|11063.5|11052.7|11049.9|233
1653270000000|2022-05-23 01:40:00|11062.6|11059.8|11056.4|11053.6|11063.5|11060.7|11051.2|11048.4|258
1653270300000|2022-05-23 01:45:00|11056.9|11054.1|11061.5|11058.7|11063.4|11060.6|11051.8|11049|281
1653270600000|2022-05-23 01:50:00|11061.4|11058.6|11052.8|11050|11062.9|11060.1|11050.4|11047.6|281
1653270900000|2022-05-23 01:55:00|11052|11049.2|11036.2|11033.4|11053.1|11050.3|11033.3|11030.5|591
1653271200000|2022-05-23 02:00:00|11037.3|11033.3|11035.3|11032.5|11047.3|11044.5|11031.3|11028.4|399
1653271500000|2022-05-23 02:05:00|11034.8|11032|11031.4|11028.6|11036.4|11033.5|11020|11017.2|432
1653271800000|2022-05-23 02:10:00|11031.3|11028.5|11042.2|11038.2|11049.5|11046.7|11028.9|11026.1|475
1653272100000|2022-05-23 02:15:00|11042.1|11039.3|11030.2|11027.4|11042.1|11039.3|11021.9|11019.1|261
1653272400000|2022-05-23 02:20:00|11031|11028.2|11029.1|11025.1|11031.2|11028.4|11021.1|11018.3|134
1653272700000|2022-05-23 02:25:00|11029|11026.2|11030|11027.2|11030.2|11027.3|11021.7|11018.9|83
1653273000000|2022-05-23 02:30:00|11032.7|11029.9|11033.1|11030.3|11040.4|11037.6|11024.9|11022.1|273
1653273300000|2022-05-23 02:35:00|11034|11031.2|11025.5|11022.7|11036.2|11033.3|11024.4|11021.6|172
1653273600000|2022-05-23 02:40:00|11025.9|11023.1|11014.5|11011.7|11026.9|11024.1|11013.8|11011|325
1653273900000|2022-05-23 02:45:00|11014.1|11011.3|11018.2|11015.4|11025.2|11022.2|11012.7|11009.9|203
1653274200000|2022-05-23 02:50:00|11017.3|11014.5|11027|11024.2|11028.3|11025.5|11010.1|11007.3|239
1653274500000|2022-05-23 02:55:00|11026.5|11023.7|11031|11028.2|11032|11028.6|11016.5|11013.7|253
1653274800000|2022-05-23 03:00:00|11030.6|11027.8|11046.8|11044|11046.8|11044|11025|11022.2|380
1653275100000|2022-05-23 03:05:00|11046.3|11043.5|11045.7|11042.9|11053.7|11050.9|11038.7|11035.9|300
1653275400000|2022-05-23 03:10:00|11045.6|11042.8|11052.8|11050|11057.4|11052.1|11037.8|11035|213
1653275700000|2022-05-23 03:15:00|11051.8|11049|11034.8|11032|11053.3|11050.5|11032.9|11030.1|199
1653276000000|2022-05-23 03:20:00|11033.9|11031.1|11033.3|11030.5|11042.4|11039.6|11030.4|11027.6|136
1653276300000|2022-05-23 03:25:00|11032.8|11030|11028.9|11026.1|11038.4|11035.6|11027.9|11025|221
1653276600000|2022-05-23 03:30:00|11029.7|11026.9|11030.8|11028|11033.3|11030.5|11023.4|11020.6|140
1653276900000|2022-05-23 03:35:00|11030|11027.2|11026.8|11024|11032.3|11029.5|11023.8|11020.9|78
1653277200000|2022-05-23 03:40:00|11026.9|11024.1|11026.7|11023.9|11029.9|11026.9|11024.8|11021.8|55
1653277500000|2022-05-23 03:45:00|11026.9|11024.1|11037.7|11034.9|11038.2|11035.4|11026.9|11024.1|74
1653277800000|2022-05-23 03:50:00|11038.1|11035.3|11036.7|11033.9|11038.7|11035.9|11031.2|11028.4|88
1653278100000|2022-05-23 03:55:00|11036.6|11033.8|11037.6|11034.8|11040.1|11037.3|11033.7|11030.8|40
1653278400000|2022-05-23 04:00:00|11037.1|11034.3|11037.1|11034.3|11038.1|11035.3|11034.1|11031.3|45
1653278700000|2022-05-23 04:05:00|11036.6|11033.8|11042.4|11039.6|11043.4|11040.6|11033.6|11030.7|68
1653279000000|2022-05-23 04:10:00|11042.8|11040|11049.9|11047.1|11051|11048.2|11042.4|11039.4|148
1653279300000|2022-05-23 04:15:00|11050.9|11048.1|11050.5|11046.5|11053.5|11050.6|11046.8|11044|85
1653279600000|2022-05-23 04:20:00|11050.4|11046.4|11044.3|11041.5|11050.8|11048|11041.8|11039|78
1653279900000|2022-05-23 04:25:00|11043.9|11041.1|11048.8|11046|11048.8|11046|11041.3|11038.5|33
1653280200000|2022-05-23 04:30:00|11049.2|11046.4|11045.2|11042.4|11051.4|11048.5|11045.2|11041.3|72
1653280500000|2022-05-23 04:35:00|11044.7|11041.9|11045.2|11042.4|11048.3|11045.4|11042.2|11039.4|40
1653280800000|2022-05-23 04:40:00|11045.6|11042.8|11042.2|11039.4|11048.5|11045.7|11042.2|11039.4|46
1653281100000|2022-05-23 04:45:00|11043|11040.2|11042|11039.2|11044.2|11041.4|11037.6|11034.2|61
1653281400000|2022-05-23 04:50:00|11042.1|11039.3|11039.5|11036.7|11042.6|11039.8|11038.6|11035.3|39
1653281700000|2022-05-23 04:55:00|11039.6|11036.8|11038|11035.2|11041.3|11038.5|11035.1|11032.3|82
1653282000000|2022-05-23 05:00:00|11038.1|11034.1|11033.6|11030.8|11038.1|11035.2|11020.9|11018.1|240
1653282300000|2022-05-23 05:05:00|11033.7|11030.9|11042|11039.2|11045.9|11043.1|11031.1|11028.2|159
1653282600000|2022-05-23 05:10:00|11042.4|11039.6|11039.9|11037.1|11042.5|11039.7|11037|11034.1|65
1653282900000|2022-05-23 05:15:00|11039.1|11036.3|11034.9|11032.1|11040|11037.1|11033.4|11030.6|54
1653283200000|2022-05-23 05:20:00|11033.9|11031.1|11052.7|11049.9|11053.6|11050.8|11033.9|11031.1|203
1653283500000|2022-05-23 05:25:00|11051.7|11048.9|11057.7|11054.9|11062.7|11059.9|11049.5|11046.7|294
1653283800000|2022-05-23 05:30:00|11056.8|11054|11058.6|11055.8|11064.7|11061.9|11050.7|11047.9|412
1653284100000|2022-05-23 05:35:00|11057.7|11054.9|11061.2|11058.4|11065.9|11063.1|11052.6|11049.7|220
1653284400000|2022-05-23 05:40:00|11060.7|11057.9|11053.6|11050.8|11064.5|11061.7|11051.4|11048.6|311
1653284700000|2022-05-23 05:45:00|11053.8|11049.8|11082.7|11079.9|11084.2|11081.4|11051.6|11048.8|905
1653285000000|2022-05-23 05:50:00|11083.2|11080.4|11084.2|11081.4|11089.3|11086.5|11080.7|11077.9|544
1653285300000|2022-05-23 05:55:00|11084.3|11081.5|11080.1|11077.3|11093.7|11090.9|11074.1|11071.1|466
1653285600000|2022-05-23 06:00:00|11080.5|11077.7|11055|11052.2|11081.5|11078.7|11055|11052.2|533
1653285900000|2022-05-23 06:05:00|11054|11051.2|11068.1|11065.3|11069.1|11066.3|11052.3|11049.5|429
1653286200000|2022-05-23 06:10:00|11068.4|11065.6|11079.8|11077|11092.7|11089.9|11063.1|11060.3|641
1653286500000|2022-05-23 06:15:00|11079.7|11076.9|11077.8|11075|11085.2|11082.4|11065.3|11062.5|495
1653286800000|2022-05-23 06:20:00|11078.6|11075.8|11064|11061.2|11085.8|11083|11062.5|11059.7|330
1653287100000|2022-05-23 06:25:00|11063.5|11060.7|11050|11047.2|11063.5|11060.7|11038.9|11036.1|742
1653287400000|2022-05-23 06:30:00|11049.9|11047.1|11054.8|11052|11062.3|11059.5|11043|11040.2|457
1653287700000|2022-05-23 06:35:00|11054.4|11051.6|11052.2|11049.4|11065.3|11062.5|11045.7|11042.9|426
1653288000000|2022-05-23 06:40:00|11051.7|11048.9|11062.5|11059.7|11073|11070.2|11050.4|11047.6|405
1653288300000|2022-05-23 06:45:00|11062.7|11059.9|11069.1|11066.3|11075.7|11072.9|11061.7|11058.8|265
1653288600000|2022-05-23 06:50:00|11068.7|11065.9|11060.6|11057.8|11071.8|11068.8|11059|11055.7|165
1653288900000|2022-05-23 06:55:00|11060.8|11056.8|11056.6|11053.8|11074|11071.2|11050.2|11047.4|283
1653289200000|2022-05-23 07:00:00|11056.7|11053.9|11093.5|11090.7|11100.6|11097.7|11055.6|11051.8|805
1653289500000|2022-05-23 07:05:00|11092.2|11089.4|11088.6|11085.8|11093.7|11090.2|11078.7|11075.9|380
1653289800000|2022-05-23 07:10:00|11089.7|11085.7|11083.7|11080.9|11094.6|11091.8|11077.8|11074.9|240
1653290100000|2022-05-23 07:15:00|11084.2|11081.4|11080.4|11077.6|11090.2|11087.4|11075.7|11072.9|198
1653290400000|2022-05-23 07:20:00|11081.4|11078.6|11083.9|11081.1|11089|11086.2|11072|11069|270
1653290700000|2022-05-23 07:25:00|11084.9|11080.9|11078.9|11076.1|11094.2|11091.4|11076.9|11074|293
1653291000000|2022-05-23 07:30:00|11077.9|11075.1|11077.7|11074.9|11090.8|11088|11072.9|11070|425
1653291300000|2022-05-23 07:35:00|11078.7|11075.9|11067.8|11065|11086.8|11083.4|11065.8|11062.1|353
1653291600000|2022-05-23 07:40:00|11068.2|11065.4|11053|11050.2|11070.8|11067.9|11052.1|11049.2|482
1653291900000|2022-05-23 07:45:00|11052.5|11049.7|11068.4|11065.6|11068.9|11066.1|11049.2|11046.3|379
1653292200000|2022-05-23 07:50:00|11068.9|11066.1|11091.9|11089.1|11094|11091.2|11065.9|11063.1|412
1653292500000|2022-05-23 07:55:00|11091.5|11088.7|11103.3|11100.5|11103.6|11100.8|11088.4|11085.6|661
1653292800000|2022-05-23 08:00:00|11102.5|11099.7|11101.3|11098.5|11115.3|11112.5|11091.4|11088.6|876
1653293100000|2022-05-23 08:05:00|11100.9|11098.1|11086.5|11083.7|11105.7|11102.9|11081.5|11078.7|376
1653293400000|2022-05-23 08:10:00|11086.1|11083.3|11064.7|11061.9|11095.4|11092|11062.2|11059.4|566
1653293700000|2022-05-23 08:15:00|11064.3|11061.5|11054.6|11051.8|11066.4|11063.6|11036.9|11034.1|1015
1653294000000|2022-05-23 08:20:00|11054.1|11051.3|11090.4|11087.6|11095.4|11092.6|11049.6|11046.7|763
1653294300000|2022-05-23 08:25:00|11090.6|11086.6|11074.4|11071.6|11090.6|11087.5|11061.3|11058.5|848
1653294600000|2022-05-23 08:30:00|11074.9|11072.1|11054.3|11051.5|11074.9|11072.1|11053.8|11051|718
1653294900000|2022-05-23 08:35:00|11053.9|11051.1|11035.3|11032.5|11055.3|11052.5|11020.6|11017.8|1074
1653295200000|2022-05-23 08:40:00|11034.3|11031.5|11005.7|11002.9|11035.6|11032.8|11003.8|11001|895
1653295500000|2022-05-23 08:45:00|11005.2|11002.4|11032.2|11028.2|11033.1|11030.2|10992.9|10990.1|920
1653295800000|2022-05-23 08:50:00|11031.2|11028.4|11036.2|11033.4|11040.1|11037.3|11020|11017.2|682
1653296100000|2022-05-23 08:55:00|11035.2|11032.4|11042.2|11039.4|11050|11047.2|11034.2|11031.4|712
1653296400000|2022-05-23 09:00:00|11043.5|11040.7|11048.9|11046.1|11051.8|11049|11027.3|11024.4|527
1653296700000|2022-05-23 09:05:00|11048|11045.2|11071.4|11068.6|11083.4|11080.6|11047.8|11045|894
1653297000000|2022-05-23 09:10:00|11071|11068.2|11091.2|11088.4|11096.9|11094|11057.6|11054.8|703
1653297300000|2022-05-23 09:15:00|11092.1|11089.3|11090.3|11087.5|11097.1|11094.3|11073.4|11070.6|456
1653297600000|2022-05-23 09:20:00|11090.4|11087.6|11092.5|11089.7|11099.4|11096.5|11075.6|11072.8|447
1653297900000|2022-05-23 09:25:00|11092|11089.2|11084.1|11081.3|11093.6|11090.7|11077.5|11073.8|166
1653298200000|2022-05-23 09:30:00|11084.2|11081.4|11115.2|11112.4|11125.1|11122.3|11077.3|11073.9|1204
1653298500000|2022-05-23 09:35:00|11115.3|11112.5|11109.2|11106.4|11133.8|11130.4|11106|11103.2|907
1653298800000|2022-05-23 09:40:00|11109.1|11106.3|11103.2|11100.4|11110.7|11107.9|11099.2|11094.8|338
1653299100000|2022-05-23 09:45:00|11103.6|11100.8|11099|11096.2|11109.6|11106.8|11092.7|11089.9|468
1653299400000|2022-05-23 09:50:00|11099.1|11096.3|11110.3|11107.5|11111.9|11109.1|11093|11090.2|279
1653299700000|2022-05-23 09:55:00|11109.9|11107.1|11114.8|11112|11119.6|11116.8|11101.9|11099.1|373
1653300000000|2022-05-23 10:00:00|11114.4|11111.6|11123.8|11121|11127.2|11124.4|11109|11106.2|452
1653300300000|2022-05-23 10:05:00|11123.3|11120.5|11109.6|11106.8|11145.6|11142.2|11107.3|11104.5|659
1653300600000|2022-05-23 10:10:00|11109.7|11106.9|11099.5|11096.7|11109.8|11106.9|11096.6|11093.6|252
1653300900000|2022-05-23 10:15:00|11099.6|11096.8|11104.6|11101.8|11105.7|11102.7|11093.6|11089.8|234
1653301200000|2022-05-23 10:20:00|11104.2|11101.4|11100.6|11097.8|11106.6|11103.8|11095.1|11092.3|155
1653301500000|2022-05-23 10:25:00|11101.6|11098.8|11108.6|11105.8|11116.6|11113.2|11095.6|11092.8|217
1653301800000|2022-05-23 10:30:00|11108.7|11105.9|11108|11105.2|11111.8|11108.9|11089.3|11086.5|386
1653302100000|2022-05-23 10:35:00|11107.6|11104.8|11104.6|11101.8|11109.5|11106.7|11091.7|11088.9|217
1653302400000|2022-05-23 10:40:00|11105.4|11102.6|11105.6|11102.8|11110.5|11107.6|11092.2|11089.4|213
1653302700000|2022-05-23 10:45:00|11104.6|11101.8|11093.5|11090.7|11109.3|11106.5|11090.5|11087.7|217
1653303000000|2022-05-23 10:50:00|11092.7|11089.9|11087.5|11084.7|11101.4|11098.6|11082|11078.6|337
1653303300000|2022-05-23 10:55:00|11088.5|11084.5|11114.2|11111.4|11118.8|11116|11084.5|11081.7|394
1653303600000|2022-05-23 11:00:00|11113.8|11111|11126.8|11124|11130.3|11127.5|11110.3|11106.4|765
1653303900000|2022-05-23 11:05:00|11127.7|11124.9|11103.4|11100.6|11129.7|11126.9|11100.9|11098.1|700
1653304200000|2022-05-23 11:10:00|11104.2|11101.4|11086.6|11083.8|11104.8|11102|11076.8|11073.9|785
1653304500000|2022-05-23 11:15:00|11085.6|11082.8|11082.7|11079.9|11091.1|11088.3|11072.9|11070.1|393
1653304800000|2022-05-23 11:20:00|11083.6|11080.8|11078.2|11075.4|11088.1|11082.8|11074.2|11071.4|232
1653305100000|2022-05-23 11:25:00|11078.6|11075.8|11071.2|11068.4|11084.6|11081.8|11059|11056.2|938
1653305400000|2022-05-23 11:30:00|11072.2|11069.4|11063.9|11061.1|11078.1|11075.3|11059.4|11056.5|729
1653305700000|2022-05-23 11:35:00|11063.5|11060.7|11061.6|11058.8|11070.5|11067.6|11055.6|11052.8|501
1653306000000|2022-05-23 11:40:00|11062|11059.2|11063.4|11060.6|11065|11062.2|11053|11050.2|389
1653306300000|2022-05-23 11:45:00|11064|11061.2|11066.3|11063.5|11075.6|11072.8|11061.4|11058.6|344
1653306600000|2022-05-23 11:50:00|11067.3|11063.3|11059.9|11057.1|11072.7|11069.9|11059|11056.2|248
1653306900000|2022-05-23 11:55:00|11060.8|11058|11059.4|11056.6|11067.4|11064.6|11055.4|11052.6|292
1653307200000|2022-05-23 12:00:00|11058.6|11055.8|11087.7|11084.9|11097|11094.2|11056.4|11053.6|1068
1653307500000|2022-05-23 12:05:00|11088.2|11085.4|11084.7|11081.9|11099.7|11096.7|11083.3|11080.5|448
1653307800000|2022-05-23 12:10:00|11085.7|11082.9|11082.5|11079.7|11089.9|11087.1|11077.7|11074.9|411
1653308100000|2022-05-23 12:15:00|11083.5|11080.7|11082.6|11079.8|11099.5|11096.7|11082.1|11079.3|681
1653308400000|2022-05-23 12:20:00|11083.1|11080.3|11077.7|11074.9|11093.7|11090.7|11068.8|11066|660
1653308700000|2022-05-23 12:25:00|11076.8|11074|11082.9|11078.9|11085.5|11082.7|11071.7|11068.9|436
1653309000000|2022-05-23 12:30:00|11083.9|11079.9|11063.5|11060.7|11092|11089.2|11062.5|11059.7|553
1653309300000|2022-05-23 12:35:00|11063.1|11060.3|11079.1|11076.3|11084.1|11081.3|11055|11052.2|685
1653309600000|2022-05-23 12:40:00|11078.7|11075.9|11080.1|11077.3|11088.5|11085.7|11073.6|11070.8|477
1653309900000|2022-05-23 12:45:00|11081|11078.2|11091.6|11088.8|11094.1|11091.3|11078.7|11075.9|536
1653310200000|2022-05-23 12:50:00|11092.1|11089.3|11095.7|11092.9|11110.9|11108.1|11089.6|11086.8|1222
1653310500000|2022-05-23 12:55:00|11095.9|11093.1|11055.8|11053|11096.7|11093.9|11045.3|11042.5|1662
1653310800000|2022-05-23 13:00:00|11055.9|11051.9|11061.5|11058.7|11075|11072.2|11027.4|11024.6|3209
1653311100000|2022-05-23 13:05:00|11061.9|11059.1|11027.5|11024.7|11061.9|11059.1|11013.3|11010.5|1652
1653311400000|2022-05-23 13:10:00|11027.1|11024.3|11007|11004.2|11029.2|11026.4|11003|11000.2|1158
1653311700000|2022-05-23 13:15:00|11008|11005.2|10970.4|10967.6|11013.9|11011.1|10957.4|10954.6|2951
1653312000000|2022-05-23 13:20:00|10972.4|10969.6|10959.7|10956.9|10972.4|10969.6|10939.1|10936.3|2819
1653312300000|2022-05-23 13:25:00|10960.5|10957.7|10972.6|10969.8|10976.4|10973.6|10949.9|10947.1|1231
1653312600000|2022-05-23 13:30:00|10972.2|10969.4|11024.1|11021.3|11025.4|11022.6|10964.7|10961.9|2434
1653312900000|2022-05-23 13:35:00|11027|11023|11003|11000.2|11039.4|11036.6|10992.1|10989.3|1686
1653313200000|2022-05-23 13:40:00|11001.6|10998.8|11017.6|11014.8|11018.5|11015.7|10991.2|10988.4|1143
1653313500000|2022-05-23 13:45:00|11015.9|11013.1|11016.1|11013.3|11030.8|11028|11005|11002.2|1090
1653313800000|2022-05-23 13:50:00|11016|11013.2|11027.2|11024.4|11044.2|11041.4|11016|11013.2|1401
1653314100000|2022-05-23 13:55:00|11027.6|11024.8|11002.2|10999.4|11033.2|11030.4|10985.8|10983|1827
1653314400000|2022-05-23 14:00:00|10999.7|10996.9|10978.1|10975.3|11001.2|10998.4|10944.2|10941.4|2319
1653314700000|2022-05-23 14:05:00|10977.7|10974.9|10955.5|10952.7|11001.7|10998|10953.1|10950.3|3787
1653315000000|2022-05-23 14:10:00|10955.4|10952.6|10948.5|10945.7|10976.4|10973.6|10942.3|10939.5|2680
1653315300000|2022-05-23 14:15:00|10948.9|10946.1|10943.3|10940.5|10949.5|10946.7|10897.6|10894.8|4881
1653315600000|2022-05-23 14:20:00|10942.4|10939.6|10935.7|10932.9|10944.5|10941.7|10901.4|10898.6|1912
1653315900000|2022-05-23 14:25:00|10935.8|10933|10919.5|10916.7|10939.2|10936.4|10878.2|10875.4|2009
1653316200000|2022-05-23 14:30:00|10919.9|10917.1|10900.5|10897.7|10922|10919.1|10886.5|10883.7|1821
1653316500000|2022-05-23 14:35:00|10901.3|10898.5|10887.2|10884.4|10905|10902.2|10871.9|10869.1|2350
1653316800000|2022-05-23 14:40:00|10887.3|10884.5|10917.9|10915.1|10918.9|10916.1|10878.5|10875.7|2081
1653317100000|2022-05-23 14:45:00|10917.5|10914.7|10926.2|10923.4|10943.4|10940.6|10898.1|10895.3|2124
1653317400000|2022-05-23 14:50:00|10925.8|10923|10897.1|10894.3|10937.5|10934.7|10890.6|10887.8|1777
1653317700000|2022-05-23 14:55:00|10898.8|10896|10918.9|10916.1|10924.7|10921.9|10882.3|10879.5|2873
1653318000000|2022-05-23 15:00:00|10919.9|10915.9|10950.6|10947.8|10953.4|10950.6|10918.4|10915.6|1833
1653318300000|2022-05-23 15:05:00|10951|10948.2|10969.7|10966.9|10970.3|10967.5|10945.8|10943|2029
1653318600000|2022-05-23 15:10:00|10970.1|10967.3|11009.9|11007.1|11013.4|11010.6|10970.1|10967.3|2642
1653318900000|2022-05-23 15:15:00|11010.9|11008.1|10978.3|10975.5|11017.9|11015.1|10963.5|10960.7|2378
1653319200000|2022-05-23 15:20:00|10977.4|10974.6|10990.1|10987.3|11000.1|10997.3|10971.2|10968.4|856
1653319500000|2022-05-23 15:25:00|10990.2|10987.4|11027.5|11024.7|11033.9|11031.1|10981.8|10979|2472
1653319800000|2022-05-23 15:30:00|11027|11024.2|11025.3|11022.5|11027.8|11025|11002.9|11000.1|1463
1653320100000|2022-05-23 15:35:00|11024.8|11022|11013.2|11010.4|11028.3|11025.5|11005.4|11002.6|1055
1653320400000|2022-05-23 15:40:00|11013.6|11010.8|11013.2|11010.4|11022|11019.2|10996.9|10994.1|893
1653320700000|2022-05-23 15:45:00|11012.3|11009.5|11003|11000.2|11020.6|11017.8|10990.5|10987.7|1061
1653321000000|2022-05-23 15:50:00|11002.6|10999.8|10999.8|10997|11008.2|11005.4|10986.6|10983.8|801
1653321300000|2022-05-23 15:55:00|11000.6|10997.8|10992.3|10989.5|11006.6|11003.8|10982.7|10979.9|543
1653321600000|2022-05-23 16:00:00|10991.8|10989|11029.8|11027|11030.4|11027.6|10984.8|10982|1010
1653321900000|2022-05-23 16:05:00|11029|11026.2|11032.5|11029.7|11040.9|11038.1|11013|11010.2|1425
1653322200000|2022-05-23 16:10:00|11032.6|11028.6|11008.5|11005.7|11033.4|11030.6|11004.1|11001.3|979
1653322500000|2022-05-23 16:15:00|11008|11005.2|11010.1|11007.3|11017.8|11015|11003.5|11000.7|682
1653322800000|2022-05-23 16:20:00|11009.2|11006.4|11010.1|11007.3|11017.7|11014.9|10997.9|10995.1|866
1653323100000|2022-05-23 16:25:00|11009.6|11006.8|11001|10998.2|11016.3|11013.5|10989.9|10987.1|672
1653323400000|2022-05-23 16:30:00|11001.5|10998.7|10968.7|10965.9|11002.5|10999.7|10968.1|10965.3|1032
1653323700000|2022-05-23 16:35:00|10968.6|10965.8|10976.7|10973.9|10982|10979.2|10967.7|10964.9|555
1653324000000|2022-05-23 16:40:00|10978|10975.2|10964.7|10961.9|10979.4|10976.6|10962.1|10959.3|736
1653324300000|2022-05-23 16:45:00|10965.2|10962.4|10974.2|10971.4|10978.9|10976.1|10964.7|10961.9|799
1653324600000|2022-05-23 16:50:00|10973.8|10971|10942.5|10939.7|10973.8|10971|10932.8|10930|1203
1653324900000|2022-05-23 16:55:00|10941.7|10938.9|10948.5|10945.7|10949.5|10946.7|10932.1|10929.3|898
1653325200000|2022-05-23 17:00:00|10948.9|10946.1|10941.8|10939|10951.4|10948.6|10938.5|10935.7|638
1653325500000|2022-05-23 17:05:00|10941.4|10938.6|10955.7|10952.9|10973.3|10970.5|10940.9|10938.1|1038
1653325800000|2022-05-23 17:10:00|10955.3|10952.5|10948.6|10945.8|10958.6|10955.8|10939.1|10936.3|565
1653326100000|2022-05-23 17:15:00|10949|10946.2|10930.8|10928|10952.5|10949.7|10925.5|10922.7|1135
1653326400000|2022-05-23 17:20:00|10930.4|10927.6|10931.2|10928.4|10943.5|10940.7|10916.4|10913.6|1279
1653326700000|2022-05-23 17:25:00|10930.6|10927.8|10945.3|10942.5|10949.6|10946.8|10923.2|10920.4|1092
1653327000000|2022-05-23 17:30:00|10946.1|10943.3|10939.6|10936.8|10948.2|10945.4|10919.6|10916.8|1065
1653327300000|2022-05-23 17:35:00|10939.7|10936.9|10950.5|10947.7|10957.7|10954.9|10936.2|10933.4|1135
1653327600000|2022-05-23 17:40:00|10950.6|10947.8|10954.7|10951.9|10959.7|10956.9|10943.7|10940.9|701
1653327900000|2022-05-23 17:45:00|10954.2|10951.4|10966.6|10963.8|10968.7|10965.9|10948.3|10945.5|445
1653328200000|2022-05-23 17:50:00|10967|10964.2|10948.9|10946.1|10967.2|10964.4|10942.5|10939.7|849
1653328500000|2022-05-23 17:55:00|10949.4|10946.6|10947.5|10944.7|10951.9|10949.1|10939.3|10936.5|555
1653328800000|2022-05-23 18:00:00|10946.6|10943.8|10944|10941.2|10949|10946.2|10925|10922.2|793
1653329100000|2022-05-23 18:05:00|10943.2|10940.4|10972.5|10969.7|10973.1|10970.3|10937.2|10934.4|1266
1653329400000|2022-05-23 18:10:00|10972.1|10969.3|10995.6|10992.8|10999.6|10996.8|10965.3|10962.5|1314
1653329700000|2022-05-23 18:15:00|10996|10993.2|10968.8|10966|11002.5|10999.7|10957.5|10954.7|1701
1653330000000|2022-05-23 18:20:00|10968.3|10965.5|10980.4|10977.6|10989.3|10986.5|10959.4|10956.6|1157
1653330300000|2022-05-23 18:25:00|10980.8|10978|10987.2|10984.4|11012.3|11009.5|10973.9|10971.1|6936
1653330600000|2022-05-23 18:30:00|10986.8|10984|10980.3|10977.5|10992.5|10989.7|10978.8|10976|1075
1653330900000|2022-05-23 18:35:00|10979.5|10976.7|10975.1|10972.3|10983.7|10980.9|10969|10966.2|432
1653331200000|2022-05-23 18:40:00|10975.3|10971.3|10985.9|10983.1|10986.9|10984.1|10973.2|10970.4|205
1653331500000|2022-05-23 18:45:00|10986.8|10984|10985.7|10982.9|10997.2|10994.4|10983.7|10979.9|599
1653331800000|2022-05-23 18:50:00|10986.2|10983.4|10978.3|10975.5|10992.8|10989.8|10975.9|10973.1|252
1653332100000|2022-05-23 18:55:00|10977.4|10974.6|10989|10986.2|10989.9|10987.1|10971.8|10968.9|471
1653332400000|2022-05-23 19:00:00|10989.5|10986.7|11009.3|11006.5|11010.3|11007.5|10989.1|10986.3|527
1653332700000|2022-05-23 19:05:00|11008.5|11005.7|11018.8|11016|11019.7|11016.9|11006.3|11003.5|399
1653333000000|2022-05-23 19:10:00|11019.3|11016.5|11008.7|11005.9|11026.7|11023.9|11000.3|10997.5|640
1653333300000|2022-05-23 19:15:00|11009.8|11005.8|11000.7|10996.7|11009.8|11007|10998.7|10995.7|421
1653333600000|2022-05-23 19:20:00|10999.7|10996.9|10979.4|10976.6|11003.3|11000.5|10975.4|10972.6|364
1653333900000|2022-05-23 19:25:00|10979.3|10976.5|10970.1|10967.3|10983.5|10980.7|10967.1|10963.5|182
1653334200000|2022-05-23 19:30:00|10970.5|10967.7|10985.4|10982.6|10987.5|10984.6|10969.6|10965.8|145
1653334500000|2022-05-23 19:35:00|10986.4|10982.4|10984.9|10982.1|10996.5|10993.5|10984.9|10982.1|130
1653334800000|2022-05-23 19:40:00|10985.9|10983.1|10996.5|10993.7|11002.4|10999.4|10985.5|10982.7|263
1653335100000|2022-05-23 19:45:00|10996.9|10994.1|10988.7|10985.9|11003|11000.2|10987.2|10984.3|336
1653335400000|2022-05-23 19:50:00|10988.6|10985.8|10986.1|10983.3|10994.2|10991.3|10980.1|10976.6|197
1653335700000|2022-05-23 19:55:00|10988|10985.2|11008.6|11005.8|11011.9|11009.1|10987|10984.1|288
1653336000000|2022-05-23 20:00:00|11009|11006.2|11010.1|11007.3|11013.6|11010.8|11004.1|11001.2|126
1653336300000|2022-05-23 20:05:00|11011|11008.2|11018.1|11015.3|11019.3|11016.4|11008|11004.1|67
1653336600000|2022-05-23 20:10:00|11018|11015.2|11020.1|11017.3|11021.6|11018.8|11015.5|11012.7|68
1653336900000|2022-05-23 20:15:00|11021|11018.2|11026.4|11023.6|11027.8|11025|11018.2|11015.2|137
1653337200000|2022-05-23 20:20:00|11026.3|11023.5|11028.9|11026.1|11030.2|11026.6|11019.1|11016.2|228
1653337500000|2022-05-23 20:25:00|11027.9|11025.1|11016.1|11013.3|11027.9|11025.1|11013.1|11010.3|177
1653337800000|2022-05-23 20:30:00|11016|11013.2|11004|11001.2|11022.1|11019.3|11000.1|10995.5|185
1653338100000|2022-05-23 20:35:00|11005|11002.2|11002.3|10998.3|11017.3|11014.3|10999|10996.1|321
1653338400000|2022-05-23 20:40:00|11004.8|10994.8|11008.1|11005.3|11015.2|11011.3|10996.2|10992.8|216
1653338700000|2022-05-23 20:45:00|11008.3|11004.3|11012.1|11008.1|11012.3|11009.3|11000.1|10997.3|194
1653339000000|2022-05-23 20:50:00|11012|11008|11009.1|11006.3|11014.1|11011.2|11004.5|10999.7|373
1653339300000|2022-05-23 20:55:00|11010.1|11007.3|11014.1|11010.1|11025.1|11019.1|11008|11004.1|341
1653343200000|2022-05-23 22:00:00|11006.7|10996.7|10955.2|10951.2|11006.7|10996.7|10951.2|10946.7|373
1653343500000|2022-05-23 22:05:00|10954.2|10951.4|10976.3|10973.5|10979.8|10975.4|10954.1|10950.7|193
1653343800000|2022-05-23 22:10:00|10973.4|10969.4|10966.3|10962.3|10975.9|10969.4|10963.2|10956.8|45
1653344100000|2022-05-23 22:15:00|10966.1|10963.3|10957|10954.2|10974.3|10966.4|10956.1|10949.7|160
1653344400000|2022-05-23 22:20:00|10957.1|10954.3|10960.2|10956.2|10964.6|10956.8|10946|10939.6|133
1653344700000|2022-05-23 22:25:00|10960.1|10956.1|10953.1|10949.1|10967.7|10963.2|10950|10945.6|98
1653345000000|2022-05-23 22:30:00|10951.5|10948.7|10940.9|10938.1|10955.7|10950.2|10939.9|10933.5|108
1653345300000|2022-05-23 22:35:00|10941|10938.2|10943.2|10940.4|10959.2|10954.3|10940.5|10937.7|141
1653345600000|2022-05-23 22:40:00|10943.1|10940.3|10941.1|10937.1|10943.7|10940.8|10935.7|10931.6|52
1653345900000|2022-05-23 22:45:00|10939.7|10936.9|10943.5|10940.7|10952.6|10948.5|10939.7|10936.9|35
1653346200000|2022-05-23 22:50:00|10944.7|10941.9|10949.1|10945.1|10952.7|10946.1|10944.7|10939.7|32
1653346500000|2022-05-23 22:55:00|10948.9|10946.1|10939|10935|10949.3|10946.5|10935.5|10931.5|72
1653346800000|2022-05-23 23:00:00|10938|10935.2|10921.3|10918.5|10939.7|10935.2|10901.6|10891.6|479
1653347100000|2022-05-23 23:05:00|10921.8|10919|10923.4|10919.4|10928|10923.5|10915.3|10911.4|80
1653347400000|2022-05-23 23:10:00|10922.6|10918.6|10914.3|10911.5|10929.9|10924.8|10914.3|10908.9|87
1653347700000|2022-05-23 23:15:00|10913.2|10910.4|10904.3|10900.3|10916.4|10910.4|10897.8|10893.8|98
1653348000000|2022-05-23 23:20:00|10902.9|10900.1|10899.2|10896.4|10910.9|10904.5|10891.5|10885.5|225
1653348300000|2022-05-23 23:25:00|10898.8|10896|10898.3|10894.3|10914.8|10908.4|10897.2|10893.3|66
1653348600000|2022-05-23 23:30:00|10897.3|10893.3|10900.2|10896.2|10906.8|10901.6|10896.7|10892.8|40
1653348900000|2022-05-23 23:35:00|10898.8|10896|10907.2|10903.2|10911.7|10904.4|10898.8|10892.7|55
1653349200000|2022-05-23 23:40:00|10911.5|10901.5|10907.6|10904.8|10917|10910.6|10906.8|10901.5|58
1653349500000|2022-05-23 23:45:00|10909|10905|10904.1|10901.3|10912.3|10909.4|10902.6|10899.8|85
1653349800000|2022-05-23 23:50:00|10904|10901.2|10911|10908.2|10912.7|10908.7|10904|10901.1|78
1653350100000|2022-05-23 23:55:00|10910|10907.2|10925.1|10922.3|10931.5|10925.3|10906.9|10903.1|130
1653350400000|2022-05-24 00:00:00|10924.9|10922.1|10893.1|10890.3|10937.8|10931.4|10891.8|10888.2|678
1653350700000|2022-05-24 00:05:00|10893.3|10889.3|10898.1|10895.3|10899.1|10896.2|10881.4|10876.7|316
1653351000000|2022-05-24 00:10:00|10898.9|10896.1|10916|10913.2|10921.2|10915.7|10893.1|10888.7|176
1653351300000|2022-05-24 00:15:00|10915|10912.2|10925.9|10923.1|10936.7|10930.1|10913|10907|198
1653351600000|2022-05-24 00:20:00|10927|10923|10927.9|10923.9|10937|10933.2|10923.9|10920.9|149
1653351900000|2022-05-24 00:25:00|10928|10924|10932.9|10930.1|10933.1|10930.1|10918.9|10916.1|64
1653352200000|2022-05-24 00:30:00|10933.1|10929.1|10927.9|10925.1|10936.4|10931.5|10925.9|10923|90
1653352500000|2022-05-24 00:35:00|10928|10924|10935.7|10932.9|10940.4|10935.9|10926.9|10923.9|98
1653352800000|2022-05-24 00:40:00|10935.6|10932.8|10941.6|10938.8|10943.7|10940.8|10922.6|10919.7|140
1653353100000|2022-05-24 00:45:00|10942.6|10939.8|10945.5|10942.7|10952.9|10950.1|10933.6|10929.7|307
1653353400000|2022-05-24 00:50:00|10945.4|10942.6|10935.4|10932.6|10948.6|10945.6|10933.4|10929.5|169
1653353700000|2022-05-24 00:55:00|10934.5|10931.7|10935.3|10932.5|10938.9|10936.1|10928.5|10925.4|77
1653354000000|2022-05-24 01:00:00|10935.5|10931.5|10909.1|10906.3|10939.6|10936.8|10903.3|10900.3|833
1653354300000|2022-05-24 01:05:00|10908.3|10905.5|10884.6|10880.6|10912.6|10909.8|10876.5|10872.7|686
1653354600000|2022-05-24 01:10:00|10884.4|10881.6|10897.6|10893.6|10898.8|10895.8|10873.2|10870.4|598
1653354900000|2022-05-24 01:15:00|10897.7|10893.7|10930.2|10927.4|10930.2|10927.4|10894.1|10891.3|527
1653355200000|2022-05-24 01:20:00|10930.4|10926.4|10952.3|10949.5|10955.7|10951.9|10928.2|10925.3|481
1653355500000|2022-05-24 01:25:00|10951.4|10948.6|10929.2|10926.4|10952.4|10949.4|10928.2|10925.3|281
1653355800000|2022-05-24 01:30:00|10930.2|10926.2|10906.1|10903.3|10931.2|10928.4|10901.1|10898.1|348
1653356100000|2022-05-24 01:35:00|10905.3|10902.5|10925.1|10922.3|10927|10924.2|10894.6|10891.8|522
1653356400000|2022-05-24 01:40:00|10925.2|10922.4|10929.9|10927.1|10946.9|10944.1|10925.2|10922.1|367
1653356700000|2022-05-24 01:45:00|10930.1|10927.3|10904.9|10902.1|10932.9|10929.6|10904.4|10901.6|340
1653357000000|2022-05-24 01:50:00|10906.1|10903|10924.8|10922|10925.9|10923.1|10897.9|10895.1|342
1653357300000|2022-05-24 01:55:00|10924.4|10921.6|10903|10900.2|10929|10926|10897.5|10894.7|372
1653357600000|2022-05-24 02:00:00|10903.8|10901|10898.7|10895.9|10914.3|10911.5|10889.4|10886.6|393
1653357900000|2022-05-24 02:05:00|10898.9|10894.9|10906.2|10903.4|10909.9|10906.9|10893.4|10890.6|167
1653358200000|2022-05-24 02:10:00|10906.3|10903.5|10905.9|10901.9|10912.9|10910|10899.3|10896.5|83
1653358500000|2022-05-24 02:15:00|10905.8|10903|10902.7|10899.9|10907.8|10905|10897.3|10894.5|135
1653358800000|2022-05-24 02:20:00|10903.6|10900.8|10903.7|10900.9|10906.5|10903.7|10896.4|10893.5|120
1653359100000|2022-05-24 02:25:00|10903.8|10901|10899.7|10896.9|10904.2|10901.4|10896.2|10893.4|65
1653359400000|2022-05-24 02:30:00|10900.1|10897.3|10911.6|10908.8|10919.6|10916.2|10895.2|10892.4|217
1653359700000|2022-05-24 02:35:00|10912.4|10909.6|10921.6|10917.6|10932.7|10929.7|10906.4|10902.6|455
1653360000000|2022-05-24 02:40:00|10922.2|10918.8|10925.5|10922.7|10934.5|10931.7|10921.5|10918.2|110
1653360300000|2022-05-24 02:45:00|10926.4|10923.6|10918.6|10914.6|10927.5|10924.7|10910.5|10907.5|183
1653360600000|2022-05-24 02:50:00|10918.4|10915.6|10928.5|10924.5|10929.4|10926.5|10911.1|10908.3|152
1653360900000|2022-05-24 02:55:00|10928.4|10924.4|10921.3|10918.5|10932.3|10929.5|10917.1|10914.3|101
1653361200000|2022-05-24 03:00:00|10920.3|10917.5|10930.2|10926.2|10936.2|10933.4|10917.3|10911.9|169
1653361500000|2022-05-24 03:05:00|10929.2|10926.4|10937.1|10934.3|10940.6|10937.8|10924.8|10922|187
1653361800000|2022-05-24 03:10:00|10936.3|10933.5|10941.5|10938.7|10943|10940.2|10928|10925.1|151
1653362100000|2022-05-24 03:15:00|10941.1|10938.3|10935.1|10931.1|10946.3|10943.5|10929.1|10926.2|225
1653362400000|2022-05-24 03:20:00|10935.2|10931.2|10936.1|10932.1|10947.5|10944.7|10932.6|10929.1|166
1653362700000|2022-05-24 03:25:00|10934.2|10931.4|10926.9|10924.1|10936.1|10933.2|10926.9|10924.1|135
1653363000000|2022-05-24 03:30:00|10927.3|10924.5|10936.9|10934.1|10937.9|10934.1|10927.3|10924.5|73
1653363300000|2022-05-24 03:35:00|10937.3|10934.5|10935.9|10933.1|10940.4|10937.6|10934|10931|50
1653363600000|2022-05-24 03:40:00|10936.9|10934.1|10930.6|10927.8|10941.7|10938.8|10928.2|10923.1|109
1653363900000|2022-05-24 03:45:00|10931.6|10927.6|10926|10923.2|10933.7|10930.8|10924.6|10921.5|195
1653364200000|2022-05-24 03:50:00|10926.4|10923.6|10930.6|10927.8|10933.6|10930.8|10922.5|10919.5|206
1653364500000|2022-05-24 03:55:00|10930.2|10927.4|10924.6|10921.8|10933.8|10930.8|10924.6|10921.7|59
1653364800000|2022-05-24 04:00:00|10926.4|10922.4|10926.5|10923.7|10928.5|10925.7|10923.5|10920.7|43
1653365100000|2022-05-24 04:05:00|10927.6|10923.6|10927.1|10924.3|10928.7|10925.7|10922.6|10919.7|45
1653365400000|2022-05-24 04:10:00|10927.6|10924.8|10912.5|10909.7|10927.6|10924.8|10911.1|10908.3|200
1653365700000|2022-05-24 04:15:00|10912.1|10909.3|10910.5|10907.7|10912.7|10909.7|10908.4|10905.6|81
1653366000000|2022-05-24 04:20:00|10910.9|10908.1|10910.5|10907.7|10911.9|10909.1|10909|10906.2|36
1653366300000|2022-05-24 04:25:00|10910.1|10907.3|10912.4|10909.6|10914.9|10912.1|10902.1|10899.3|186
1653366600000|2022-05-24 04:30:00|10912.6|10908.6|10915.2|10912.4|10917.7|10914.9|10908.3|10905.4|190
1653366900000|2022-05-24 04:35:00|10915.6|10912.8|10914.2|10911.4|10917.2|10914.2|10912|10908.6|81
1653367200000|2022-05-24 04:40:00|10914.7|10911.9|10911.2|10908.4|10917.7|10914.9|10908.2|10905.4|57
1653367500000|2022-05-24 04:45:00|10910.2|10907.4|10907.2|10904.4|10911.2|10907.5|10903.3|10900.4|54
1653367800000|2022-05-24 04:50:00|10907|10904.2|10907.1|10904.3|10907.7|10904.9|10902|10899.2|60
1653368100000|2022-05-24 04:55:00|10907.5|10904.7|10903.2|10900.4|10910.2|10907.4|10902.7|10899.9|53
1653368400000|2022-05-24 05:00:00|10902.8|10900|10910.6|10907.8|10911.5|10908.7|10901.2|10898.4|148
1653368700000|2022-05-24 05:05:00|10911.1|10908.3|10916|10913.2|10919|10916.2|10910.6|10907.8|98
1653369000000|2022-05-24 05:10:00|10916.5|10913.7|10911|10908.2|10926.4|10923.6|10911|10908.2|131
1653369300000|2022-05-24 05:15:00|10910.2|10907.4|10916.4|10913.6|10916.4|10913.6|10906.5|10903.7|102
1653369600000|2022-05-24 05:20:00|10915.9|10913.1|10908.9|10906.1|10917.4|10914.6|10907.9|10904.9|56
1653369900000|2022-05-24 05:25:00|10909.3|10906.5|10908|10904|10911.8|10907.8|10906.5|10901.8|64
1653370200000|2022-05-24 05:30:00|10907.9|10905.1|10911.8|10909|10916.9|10914.1|10896.1|10892.7|391
1653370500000|2022-05-24 05:35:00|10912.3|10909.5|10901.9|10897.9|10919|10916|10895.6|10892.8|222
1653370800000|2022-05-24 05:40:00|10901.4|10898.6|10853.1|10850.3|10904.8|10902|10847.1|10842.8|1197
1653371100000|2022-05-24 05:45:00|10853.6|10850.8|10844.1|10841.3|10863.4|10860.6|10843.2|10840.2|536
1653371400000|2022-05-24 05:50:00|10843.3|10840.5|10859.2|10856.4|10861.7|10858.3|10843.2|10838.1|352
1653371700000|2022-05-24 05:55:00|10859.1|10856.3|10859|10856.2|10864.8|10860.5|10853|10850.1|153
1653372000000|2022-05-24 06:00:00|10858.9|10856.1|10854.8|10852|10861|10858.1|10844|10838.7|304
1653372300000|2022-05-24 06:05:00|10854.4|10851.6|10850.9|10846.9|10858.9|10856|10841.8|10838.9|280
1653372600000|2022-05-24 06:10:00|10849.1|10846.3|10850.9|10848.1|10854|10851|10838|10835.1|239
1653372900000|2022-05-24 06:15:00|10851|10847|10841.9|10839.1|10860.9|10858.1|10840.4|10837.6|275
1653373200000|2022-05-24 06:20:00|10842|10839.2|10826.1|10823.3|10845.9|10842.9|10823|10820.1|464
1653373500000|2022-05-24 06:25:00|10826.7|10823.9|10835|10832.2|10841.1|10838.1|10824|10820.3|325
1653373800000|2022-05-24 06:30:00|10835.2|10831.2|10840|10837.2|10849|10846.2|10831.9|10828.2|310
1653374100000|2022-05-24 06:35:00|10840.5|10837.7|10827.2|10824.4|10842.2|10839.2|10818.7|10815.9|457
1653374400000|2022-05-24 06:40:00|10828.1|10825.3|10822.3|10819.5|10832.1|10829.3|10817.8|10815|385
1653374700000|2022-05-24 06:45:00|10821.9|10819.1|10823.3|10820.5|10831.3|10828.5|10813|10810.2|718
1653375000000|2022-05-24 06:50:00|10822.3|10819.5|10845.1|10842.3|10846.2|10843.2|10821.4|10818.6|354
1653375300000|2022-05-24 06:55:00|10844.5|10841.7|10839.8|10837|10851.9|10849.1|10839.8|10837|264
1653375600000|2022-05-24 07:00:00|10839|10836.2|10856.8|10854|10864.8|10862|10839|10836.2|622
1653375900000|2022-05-24 07:05:00|10856|10853.2|10845.4|10842.6|10859.1|10856.3|10844.4|10841.6|398
1653376200000|2022-05-24 07:10:00|10844|10841.2|10857.7|10854.9|10858.8|10854.9|10823.8|10821|431
1653376500000|2022-05-24 07:15:00|10858.7|10855.9|10854.9|10852.1|10875.8|10870.1|10852.9|10850|429
1653376800000|2022-05-24 07:20:00|10853.9|10851.1|10846.9|10844.1|10861.6|10858.8|10837.5|10834.7|351
1653377100000|2022-05-24 07:25:00|10847.9|10845.1|10855.8|10853|10861.1|10857.2|10837.8|10835|310
1653377400000|2022-05-24 07:30:00|10856.6|10853.8|10877.5|10874.7|10884.5|10881.1|10854.8|10852|696
1653377700000|2022-05-24 07:35:00|10877.1|10874.3|10873|10870.2|10882.6|10879.8|10856.2|10853.4|387
1653378000000|2022-05-24 07:40:00|10873.4|10870.6|10876.8|10874|10880.7|10877.9|10867.3|10864.5|272
1653378300000|2022-05-24 07:45:00|10877.7|10874.9|10867.9|10865.1|10879.9|10876.9|10852.4|10849.6|550
1653378600000|2022-05-24 07:50:00|10867.1|10864.3|10884.7|10881.9|10885.2|10882.4|10863.9|10861.1|341
1653378900000|2022-05-24 07:55:00|10883.5|10880.7|10899|10896.2|10901.6|10898.8|10878.8|10876|553
1653379200000|2022-05-24 08:00:00|10898.9|10896.1|10902.4|10899.6|10917.8|10915|10898.9|10896.1|958
1653379500000|2022-05-24 08:05:00|10902.9|10900.1|10911.4|10908.6|10913.4|10910.6|10891.4|10888.6|509
1653379800000|2022-05-24 08:10:00|10911.9|10909.1|10922.9|10920.1|10934.5|10931.7|10911.9|10909.1|678
1653380100000|2022-05-24 08:15:00|10922|10919.2|10933.9|10931.1|10936.5|10933.7|10921.2|10918.4|585
1653380400000|2022-05-24 08:20:00|10932.2|10929.4|10941.7|10938.9|10950|10947.2|10929.9|10927.1|780
1653380700000|2022-05-24 08:25:00|10940.9|10938.1|10942.6|10939.8|10948.8|10946|10931.2|10928.4|1031
1653381000000|2022-05-24 08:30:00|10942.5|10939.7|10960.1|10957.3|10971.5|10968.7|10937.6|10934.6|1507
1653381300000|2022-05-24 08:35:00|10959.7|10956.9|10961.1|10958.3|10970.6|10967.8|10957.6|10954.8|679
1653381600000|2022-05-24 08:40:00|10961.6|10958.8|10950.4|10947.6|10963.6|10960.8|10949|10946.2|377
1653381900000|2022-05-24 08:45:00|10948.9|10946.1|10961.7|10958.9|10963.6|10960.8|10942.4|10939.6|471
1653382200000|2022-05-24 08:50:00|10962.5|10959.7|10943.2|10940.4|10962.7|10959.9|10941.7|10938.9|494
1653382500000|2022-05-24 08:55:00|10943.1|10940.3|10935|10932.2|10943.2|10940.4|10928.5|10925.6|627
1653382800000|2022-05-24 09:00:00|10935.8|10933|10937.3|10934.5|10948|10945.2|10923.4|10920.6|557
1653383100000|2022-05-24 09:05:00|10936.8|10934|10945.4|10942.6|10955.2|10952.4|10928|10925.2|464
1653383400000|2022-05-24 09:10:00|10946.3|10943.5|10947.6|10944.8|10951.1|10948.3|10937.2|10934.4|316
1653383700000|2022-05-24 09:15:00|10948.1|10945.3|10962.6|10959.8|10975.4|10972.6|10948.1|10945.3|652
1653384000000|2022-05-24 09:20:00|10961.6|10958.8|10931.7|10928.9|10964.5|10961.7|10931.2|10928.4|580
1653384300000|2022-05-24 09:25:00|10932.9|10930.1|10925.7|10922.9|10937.1|10934.3|10922.7|10919.9|510
1653384600000|2022-05-24 09:30:00|10925.3|10922.5|10945.5|10942.7|10950.5|10947.7|10919.7|10916.9|547
1653384900000|2022-05-24 09:35:00|10945.9|10943.1|10961.2|10958.4|10962.2|10959.4|10940.9|10938.1|588
1653385200000|2022-05-24 09:40:00|10961.7|10958.9|10937.3|10934.5|10964.2|10961.4|10935.4|10932.6|415
1653385500000|2022-05-24 09:45:00|10937.4|10933.4|10941.2|10938.4|10945.6|10942.8|10932.1|10929.3|339
1653385800000|2022-05-24 09:50:00|10942.2|10938.2|10933.5|10930.7|10944.6|10941.8|10928.5|10925.7|315
1653386100000|2022-05-24 09:55:00|10932.7|10929.9|10943.5|10940.7|10943.9|10941.1|10931.5|10928.7|251
1653386400000|2022-05-24 10:00:00|10944.3|10941.5|10937.4|10934.6|10948.4|10945.5|10935.9|10933.1|253
1653386700000|2022-05-24 10:05:00|10937|10934.2|10930.6|10927.8|10949.3|10946.5|10916.3|10912.6|651
1653387000000|2022-05-24 10:10:00|10930.1|10927.3|10923.3|10920.5|10931|10928.2|10915.3|10912.5|361
1653387300000|2022-05-24 10:15:00|10923.2|10920.4|10931.7|10928.9|10934.1|10931.3|10921.8|10918.9|297
1653387600000|2022-05-24 10:20:00|10931.3|10928.5|10958.5|10955.7|10960|10957.2|10929.7|10926.9|625
1653387900000|2022-05-24 10:25:00|10958.1|10955.3|10962.1|10959.3|10970.4|10967.6|10958|10955.2|503
1653388200000|2022-05-24 10:30:00|10962|10959.2|10977.6|10974.8|10990.7|10987.9|10960|10957.2|1359
1653388500000|2022-05-24 10:35:00|10976.8|10974|10980.4|10977.6|10988.4|10985.6|10976.8|10972.7|552
1653388800000|2022-05-24 10:40:00|10979.9|10977.1|11008.3|11005.5|11016.1|11013.3|10979.9|10977.1|981
1653389100000|2022-05-24 10:45:00|11007.8|11005|11000.6|10997.8|11016.2|11013.4|10999.9|10997.1|614
1653389400000|2022-05-24 10:50:00|11000.5|10997.7|11011.2|11008.4|11011.3|11008.5|10993.8|10991|596
1653389700000|2022-05-24 10:55:00|11011.3|11008.5|11014.9|11012.1|11022.8|11020|11008.5|11005.7|608
1653390000000|2022-05-24 11:00:00|11015.4|11012.6|11020.6|11017.8|11026.4|11023.5|11015.4|11012.6|652
1653390300000|2022-05-24 11:05:00|11019.4|11016.6|11016.8|11014|11022.8|11019.8|11008.4|11005.6|432
1653390600000|2022-05-24 11:10:00|11016.2|11013.4|11015.1|11012.3|11023.6|11020.8|11008.1|11005.3|334
1653390900000|2022-05-24 11:15:00|11015.5|11012.7|11017.6|11014.8|11025.7|11022.9|11002.6|10999.7|786
1653391200000|2022-05-24 11:20:00|11017.5|11014.7|11011.1|11008.3|11020.6|11017.8|11007.1|11004.3|286
1653391500000|2022-05-24 11:25:00|11011.9|11009.1|11020.3|11017.5|11021.3|11018.5|11003.6|11000.8|353
1653391800000|2022-05-24 11:30:00|11020.8|11018|11018.7|11015.9|11035.9|11033|11017.8|11015|795
1653392100000|2022-05-24 11:35:00|11017.9|11015.1|11005.9|11003.1|11017.9|11015.1|10997|10994.2|508
1653392400000|2022-05-24 11:40:00|11006.3|11003.5|11012.6|11009.8|11013.6|11010.8|10997.6|10994.8|545
1653392700000|2022-05-24 11:45:00|11012.7|11009.9|10998.9|10996.1|11017.2|11014.4|10994.9|10992.1|498
1653393000000|2022-05-24 11:50:00|10998.8|10996|11002.8|11000|11008.8|11006|10996|10993.2|388
1653393300000|2022-05-24 11:55:00|11003.2|11000.4|11012.7|11009.9|11017.1|11014.3|11000.4|10997.6|471
1653393600000|2022-05-24 12:00:00|11011.9|11009.1|11031.7|11028.9|11043.1|11040.3|11001.2|10998.4|1057
1653393900000|2022-05-24 12:05:00|11032.1|11029.3|11014.4|11011.6|11040.2|11037.4|11013|11010.2|838
1653394200000|2022-05-24 12:10:00|11012|11009.2|10986.2|10983.4|11014.4|11011.6|10984.3|10981.5|974
1653394500000|2022-05-24 12:15:00|10987.1|10984.3|10979.2|10976.4|10997.7|10994.9|10972.4|10969.6|976
1653394800000|2022-05-24 12:20:00|10979.6|10976.8|10980.6|10977.8|10990.9|10988.1|10973.8|10971|574
1653395100000|2022-05-24 12:25:00|10980.7|10977.9|10985|10982.2|10989.5|10986.7|10978.8|10976|337
1653395400000|2022-05-24 12:30:00|10985.8|10983|10994.8|10992|10996.2|10993.4|10977.7|10974.9|581
1653395700000|2022-05-24 12:35:00|10993.8|10991|11001.3|10998.5|11006.7|11003.9|10990.8|10988|530
1653396000000|2022-05-24 12:40:00|11001.8|10999|11011.5|11008.7|11020.4|11017.6|11000.6|10997.8|568
1653396300000|2022-05-24 12:45:00|11010.1|11007.3|11001.9|10999.1|11011.5|11008.7|10993|10990.2|473
1653396600000|2022-05-24 12:50:00|11002.3|10999.5|10994.9|10992.1|11010.4|11007.6|10991.5|10988.7|603
1653396900000|2022-05-24 12:55:00|10994.1|10991.3|11010.8|11008|11020.2|11017.4|10986.9|10984.1|1192
1653397200000|2022-05-24 13:00:00|11013.9|11009.9|10954.4|10951.6|11017.2|11014.4|10952.8|10950|2798
1653397500000|2022-05-24 13:05:00|10953.9|10951.1|10947.3|10944.5|10976.5|10973.7|10941.1|10938.3|2973
1653397800000|2022-05-24 13:10:00|10946.9|10944.1|10966.3|10963.5|10976.1|10973.3|10943.3|10940.5|1584
1653398100000|2022-05-24 13:15:00|10965.9|10963.1|10963.4|10960.6|10980.3|10977.5|10960.5|10957.7|1115
1653398400000|2022-05-24 13:20:00|10963|10960.2|10991.9|10989.1|10998.9|10996.1|10956.8|10954|1504
1653398700000|2022-05-24 13:25:00|10992.7|10989.9|10975.2|10972.4|10999.4|10996.6|10962.8|10960|1482
1653399000000|2022-05-24 13:30:00|10976.4|10973.6|10976.6|10973.8|10985.6|10982.8|10962.3|10959.5|1901
1653399300000|2022-05-24 13:35:00|10976.5|10973.7|11019.2|11016.4|11038.1|11035.3|10972.1|10969.3|3124
1653399600000|2022-05-24 13:40:00|11018.7|11015.9|11058.4|11055.6|11067.9|11063.6|11017.1|11014.3|3619
1653399900000|2022-05-24 13:45:00|11059.4|11055.4|11068.4|11065.6|11092.9|11090.1|11058.4|11055.4|2917
1653400200000|2022-05-24 13:50:00|11068.1|11065.3|11061.5|11058.7|11078.2|11075.4|11051.7|11048.9|1944
1653400500000|2022-05-24 13:55:00|11061.6|11058.8|11049.4|11046.6|11069.8|11067|11043.6|11040.8|1908
1653400800000|2022-05-24 14:00:00|11050.2|11047.4|11062.6|11059.8|11066.1|11063.3|11026.6|11023.8|3350
1653401100000|2022-05-24 14:05:00|11061.9|11059.1|11017.9|11015.1|11064.6|11061.8|11005.2|11002.4|2109
1653401400000|2022-05-24 14:10:00|11018.4|11015.6|11001.7|10998.9|11024|11020.8|10997.5|10994.7|1829
1653401700000|2022-05-24 14:15:00|11000.8|10998|10964.2|10961.4|11008.7|11005.9|10952.4|10949.6|3805
1653402000000|2022-05-24 14:20:00|10964.7|10961.9|10983.6|10980.8|10992.6|10989.8|10961.9|10959.1|1530
1653402300000|2022-05-24 14:25:00|10983.1|10980.3|10993.4|10990.6|11000.6|10997.8|10975.9|10973.1|1534
1653402600000|2022-05-24 14:30:00|10993.5|10990.7|10992.1|10989.3|10996.6|10993.8|10973.7|10970.9|1422
1653402900000|2022-05-24 14:35:00|10992.2|10989.4|10980.7|10977.9|10996.2|10993.4|10968|10965.2|1646
1653403200000|2022-05-24 14:40:00|10981.2|10978.4|10976.9|10974.1|10982.3|10979.5|10969.5|10966.7|1000
1653403500000|2022-05-24 14:45:00|10976.8|10974|10993.4|10990.6|11002.4|10999.6|10975.4|10972.6|1516
1653403800000|2022-05-24 14:50:00|10992.9|10990.1|11023.2|11020.4|11024.1|11021.3|10982.9|10980.1|1928
1653404100000|2022-05-24 14:55:00|11024.1|11021.3|11011.5|11008.7|11025.8|11023|10993.8|10991|2049
1653404400000|2022-05-24 15:00:00|11011|11008.2|11015.4|11012.6|11024.3|11021.5|11002.6|10999.8|2014
1653404700000|2022-05-24 15:05:00|11015.5|11012.7|11008.6|11005.8|11019.9|11017.1|10998.1|10995.3|1308
1653405000000|2022-05-24 15:10:00|11010.1|11007.3|11002.5|10999.7|11012.5|11009.7|10998.9|10996.1|921
1653405300000|2022-05-24 15:15:00|11003.3|11000.5|10978.8|10976|11004.4|11001.6|10972.3|10969.5|1638
1653405600000|2022-05-24 15:20:00|10979.8|10977|10978.5|10975.7|10982.5|10979.7|10963.2|10960.4|1665
1653405900000|2022-05-24 15:25:00|10978.1|10975.3|10952.3|10949.5|10991|10988.2|10939.1|10934.8|3203
1653406200000|2022-05-24 15:30:00|10950.7|10947.9|10926.9|10924.1|10955|10952.2|10915.1|10912.3|5136
1653406500000|2022-05-24 15:35:00|10925.9|10923.1|10893|10890.2|10925.9|10923.1|10884.4|10881.6|3759
1653406800000|2022-05-24 15:40:00|10892.5|10889.7|10902.7|10899.9|10909.9|10907.1|10892.5|10889.7|2227
1653407100000|2022-05-24 15:45:00|10902.3|10899.5|10938.3|10935.5|10942.1|10939.3|10893.9|10891.1|2049
1653407400000|2022-05-24 15:50:00|10937.8|10935|10960.8|10958|10965.5|10962.7|10936.7|10933.8|1472
1653407700000|2022-05-24 15:55:00|10960.3|10957.5|10940.5|10937.7|10960.8|10958|10939.9|10937.1|801
1653408000000|2022-05-24 16:00:00|10939.6|10936.8|10903.2|10900.4|10939.6|10936.8|10898.4|10895.6|1746
1653408300000|2022-05-24 16:05:00|10903.7|10900.9|10914.5|10911.7|10916.4|10913.6|10889.1|10886.3|1403
1653408600000|2022-05-24 16:10:00|10914.4|10911.6|10934.7|10931.9|10939.1|10936.3|10906.1|10903.3|1132
1653408900000|2022-05-24 16:15:00|10934.9|10932.1|10895.2|10892.4|10939.9|10937.1|10891.3|10888.5|1496
1653409200000|2022-05-24 16:20:00|10895.7|10892.9|10918.6|10915.8|10922.7|10919.7|10883.6|10880.8|1477
1653409500000|2022-05-24 16:25:00|10919|10916.2|10903.4|10900.6|10920.8|10918|10896.1|10893.3|985
1653409800000|2022-05-24 16:30:00|10903.5|10900.7|10906.6|10903.8|10909.4|10906.4|10887|10884.2|1515
1653410100000|2022-05-24 16:35:00|10905.7|10902.9|10919.6|10916.8|10923.1|10920.3|10898.4|10895.6|987
1653410400000|2022-05-24 16:40:00|10920.1|10917.3|10910.8|10908|10936.4|10933.6|10910.5|10907.7|1112
1653410700000|2022-05-24 16:45:00|10910.7|10907.9|10922.5|10919.7|10931.5|10928.7|10908.2|10905.4|731
1653411000000|2022-05-24 16:50:00|10921.7|10918.9|10938.8|10936|10941.3|10938.5|10919.4|10916.6|985
1653411300000|2022-05-24 16:55:00|10939.2|10936.4|10937|10934.2|10957.3|10954.5|10929.8|10927|1524
1653411600000|2022-05-24 17:00:00|10935.4|10932.6|10929.9|10927.1|10935.7|10932.9|10920.4|10917.6|917
1653411900000|2022-05-24 17:05:00|10929.5|10926.7|10926|10923.2|10930.9|10928.1|10918.5|10915.7|549
1653412200000|2022-05-24 17:10:00|10927.2|10924.4|10910.2|10907.4|10928.4|10925.6|10906.2|10903.4|1082
1653412500000|2022-05-24 17:15:00|10909.7|10906.9|10906.8|10904|10910.2|10907.4|10887.8|10885|829
1653412800000|2022-05-24 17:20:00|10906.3|10903.5|10897.5|10894.7|10921.3|10918.5|10890.8|10888|1174
1653413100000|2022-05-24 17:25:00|10897.1|10894.3|10883|10880.2|10898.5|10895.7|10867.1|10864.3|1579
1653413400000|2022-05-24 17:30:00|10883.5|10880.7|10911.3|10908.5|10912.4|10909.6|10878.4|10875.6|1384
1653413700000|2022-05-24 17:35:00|10911.7|10908.9|10932.8|10930|10936.4|10933.6|10907.9|10905.1|1248
1653414000000|2022-05-24 17:40:00|10933.4|10930.6|10911.2|10908.4|10934.4|10931.6|10903|10900.2|1062
1653414300000|2022-05-24 17:45:00|10912.2|10909.4|10927.4|10924.6|10929.9|10927.1|10901.1|10898.3|1003
1653414600000|2022-05-24 17:50:00|10928.2|10925.4|10928.1|10925.3|10933.8|10931|10916.9|10914.1|605
1653414900000|2022-05-24 17:55:00|10928.5|10925.7|10932.7|10929.9|10934.7|10931.9|10914.8|10912|801
1653415200000|2022-05-24 18:00:00|10933.5|10930.7|10933.6|10930.8|10948.2|10945.4|10930.6|10927.8|953
1653415500000|2022-05-24 18:05:00|10934.2|10931.4|10946.6|10943.8|10953|10950.2|10927.6|10924.8|917
1653415800000|2022-05-24 18:10:00|10947|10944.2|10959.7|10956.9|10967.6|10964.8|10944.6|10941.8|1686
1653416100000|2022-05-24 18:15:00|10959.6|10956.8|10929.8|10927|10965.7|10962.9|10929.8|10927|1948
1653416400000|2022-05-24 18:20:00|10928.8|10926|10893.1|10890.3|10933.3|10930.5|10880.5|10877.7|3273
1653416700000|2022-05-24 18:25:00|10893|10890.2|10929.3|10926.5|10942.1|10939.3|10862.5|10859.7|5964
1653417000000|2022-05-24 18:30:00|10928.1|10925.3|10969.8|10967|10973.4|10970.6|10928.1|10925.3|1913
1653417300000|2022-05-24 18:35:00|10969.3|10966.5|10970.8|10968|10977.7|10974.9|10963.1|10960.3|987
1653417600000|2022-05-24 18:40:00|10971.2|10968.4|10964.8|10962|10976.6|10973.8|10960.2|10957.4|347
1653417900000|2022-05-24 18:45:00|10965.9|10961.9|10950.8|10948|10972|10969.2|10950.4|10947.6|627
1653418200000|2022-05-24 18:50:00|10948.9|10946.1|10963.6|10960.8|10970.2|10967.4|10947|10944.2|438
1653418500000|2022-05-24 18:55:00|10963.5|10960.7|10968.6|10965.8|10969.5|10966.7|10955.6|10952.6|199
1653418800000|2022-05-24 19:00:00|10968.4|10965.6|10984.1|10981.3|10988.6|10985.8|10966.6|10963.8|672
1653419100000|2022-05-24 19:05:00|10984.6|10981.8|10966.7|10963.9|10987.6|10984.8|10963.7|10959.9|404
1653419400000|2022-05-24 19:10:00|10966|10963.2|10966.4|10963.6|10971.5|10968.2|10960.7|10957.9|151
1653419700000|2022-05-24 19:15:00|10966.9|10964.1|10955.3|10952.5|10967.5|10964.7|10947.3|10944.5|526
1653420000000|2022-05-24 19:20:00|10956.1|10953.3|10962.4|10959.6|10966.2|10963.4|10947.3|10944.3|238
1653420300000|2022-05-24 19:25:00|10963.4|10959.4|10955.4|10951.4|10965.1|10962.3|10951.9|10948.6|224
1653420600000|2022-05-24 19:30:00|10954.4|10950.4|10950.5|10947.7|10956.9|10954.1|10949.5|10946.6|195
1653420900000|2022-05-24 19:35:00|10949.7|10946.9|10950.6|10947.8|10952.6|10949.7|10941.8|10939|384
1653421200000|2022-05-24 19:40:00|10950.1|10947.3|10966|10963.2|10970.6|10967.8|10948.6|10945.8|245
1653421500000|2022-05-24 19:45:00|10966.1|10963.3|10978.2|10975.4|10981.4|10978.3|10964.2|10961.3|196
1653421800000|2022-05-24 19:50:00|10979|10976.2|10955.6|10952.8|10980.2|10977.3|10955.2|10952.4|288
1653422100000|2022-05-24 19:55:00|10955.2|10952.4|10962|10959.2|10963.1|10959.7|10949|10946.1|329
1653422400000|2022-05-24 20:00:00|10962.5|10959.7|10948.5|10945.7|10964.5|10961.7|10946.6|10943.8|421
1653422700000|2022-05-24 20:05:00|10949|10946.2|10934.2|10931.4|10954.2|10951.2|10929.1|10926.3|462
1653423000000|2022-05-24 20:10:00|10935.2|10932.4|10920.9|10918.1|10937.2|10934.4|10917.7|10914.9|275
1653423300000|2022-05-24 20:15:00|10920.8|10918|10928.9|10926.1|10930.4|10927.6|10915.8|10913|194
1653423600000|2022-05-24 20:20:00|10928.8|10926|10932.9|10928.9|10934.7|10930.9|10921.5|10918.7|101
1653423900000|2022-05-24 20:25:00|10932.7|10929.9|10943.5|10935.5|10944.5|10940.9|10932.7|10929|161
1653424200000|2022-05-24 20:30:00|10944.3|10936.3|10965.9|10961.9|10976.2|10969.8|10944.3|10936.3|391
1653424500000|2022-05-24 20:35:00|10965.7|10962.9|10958.8|10956|10965.8|10962.9|10955.3|10952.5|92
1653424800000|2022-05-24 20:40:00|10957.8|10955|10966.1|10963.3|10967.6|10964.7|10957.8|10954.8|109
1653425100000|2022-05-24 20:45:00|10964.9|10962.1|10967.4|10964.6|10967.7|10964.7|10961|10957.3|200
1653425400000|2022-05-24 20:50:00|10967.6|10963.6|10969.7|10965.7|10969.8|10966.8|10954.1|10951.3|121
1653425700000|2022-05-24 20:55:00|10969.5|10966.7|10975|10972.2|10980.5|10976.7|10968.5|10965.3|137
1653429600000|2022-05-24 22:00:00|10979.1|10971.1|10969.9|10967.1|10981.1|10977.3|10962|10956.6|185
1653429900000|2022-05-24 22:05:00|10970.2|10967.4|10998.4|10995.6|11003.1|10997.1|10970.2|10967.4|446
1653430200000|2022-05-24 22:10:00|11002.5|10994.5|10996.4|10993.6|11008|11002.4|10996.4|10993.6|82
1653430500000|2022-05-24 22:15:00|10995.5|10991.5|11003.6|11000.8|11012|11007.2|10995.5|10989.9|198
1653430800000|2022-05-24 22:20:00|11003.4|11000.6|10992.3|10989.5|11003.9|11001.1|10992.3|10989.4|72
1653431100000|2022-05-24 22:25:00|10993.3|10989.3|11001.9|10993.9|11002.4|10996.4|10991.3|10986.1|69
1653431400000|2022-05-24 22:30:00|10998.1|10995.3|11008.9|11004.9|11008.9|11005.5|10998.1|10993.9|113
1653431700000|2022-05-24 22:35:00|11008.4|11004.4|11008.2|11005.4|11017.6|11012.4|11008.2|11003.8|171
1653432000000|2022-05-24 22:40:00|11008.1|11005.3|11008|11005.2|11012.2|11006.7|11004.8|11000.9|33
1653432300000|2022-05-24 22:45:00|11008.2|11005.4|11006.3|11002.3|11011.9|11006.3|11006.3|11001.8|16
1653432600000|2022-05-24 22:50:00|11005.2|11002.4|11001.2|10997.2|11007.8|11002.4|11001|10996.6|35
1653432900000|2022-05-24 22:55:00|11001.1|10998.3|10999.2|10996.4|11006.2|11002.3|10998.9|10996.1|55
1653433200000|2022-05-24 23:00:00|10999|10996.2|10998.2|10994.2|11001.2|10997.3|10998|10994.2|21
1653433500000|2022-05-24 23:05:00|10996.6|10993.8|11007.2|11003.2|11007.2|11003.6|10996.6|10993.8|50
1653433800000|2022-05-24 23:10:00|11007|11004.2|11024.2|11020.2|11033.7|11029.2|11007|11004.2|277
1653434100000|2022-05-24 23:15:00|11024.1|11020.1|11029.1|11025.1|11029.6|11026.2|11017.5|11014.7|121
1653434400000|2022-05-24 23:20:00|11029.3|11026.5|11027|11023|11031.2|11027.4|11023|11019|51
1653434700000|2022-05-24 23:25:00|11026.9|11024.1|11030|11026|11032.5|11027.2|11025.4|11022.6|35
1653435000000|2022-05-24 23:30:00|11029.8|11027|11035.5|11027.5|11041.5|11036.6|11028.1|11023.5|131
1653435300000|2022-05-24 23:35:00|11031.7|11028.9|11020.9|11016.9|11035.5|11030.1|11019.8|11013.8|60
1653435600000|2022-05-24 23:40:00|11021.4|11017.4|11020.9|11016.9|11024.4|11019.5|11017.8|11014.9|47
1653435900000|2022-05-24 23:45:00|11021.4|11013.4|11012.8|11010|11021.4|11015.9|11009.9|11007|57
1653436200000|2022-05-24 23:50:00|11013.1|11010.3|11009.9|11005.9|11017.5|11012.9|11009.8|11005.9|43
1653436500000|2022-05-24 23:55:00|11009.8|11005.8|11006.8|11002.8|11016.3|11011|11004.6|10998.9|104
1653436800000|2022-05-25 00:00:00|11004.3|11000.3|10983.7|10980.9|11004.7|11000.3|10978.7|10975.9|679
1653437100000|2022-05-25 00:05:00|10983.3|10980.5|10989.7|10986.9|10990.9|10987.9|10980.3|10976.9|124
1653437400000|2022-05-25 00:10:00|10990.1|10987.3|10986.6|10983.8|10994.9|10992.1|10986.3|10983.5|108
1653437700000|2022-05-25 00:15:00|10985.8|10983|10983.6|10980.8|10991.6|10988.8|10976.6|10973.3|171
1653438000000|2022-05-25 00:20:00|10983|10979|10987.1|10984.3|10991.1|10988.3|10981.6|10978.7|94
1653438300000|2022-05-25 00:25:00|10987|10984.2|10990.6|10987.8|10991.9|10989.1|10981.5|10978.5|101
1653438600000|2022-05-25 00:30:00|10990.5|10987.7|10994.5|10991.7|10998.6|10995.2|10984.1|10981.3|161
1653438900000|2022-05-25 00:35:00|10995.3|10992.5|10990.4|10987.6|10995.7|10992.7|10982.5|10977.1|184
1653439200000|2022-05-25 00:40:00|10991.5|10988.7|11006.4|11003.6|11006.4|11003.6|10987.5|10983.6|92
1653439500000|2022-05-25 00:45:00|11006.8|11004|10997.4|10994.6|11008.4|11005|10994.4|10990.5|139
1653439800000|2022-05-25 00:50:00|10998.9|10996.1|10991.4|10988.6|11003.9|11001.1|10990|10986.5|74
1653440100000|2022-05-25 00:55:00|10990.6|10987.8|10993.4|10989.4|10998.6|10995.6|10988.4|10985.5|79
1653440400000|2022-05-25 01:00:00|10991.7|10988.9|11006.4|11002.4|11017.4|11014|10975.3|10972.3|502
1653440700000|2022-05-25 01:05:00|11007.2|11003.2|10998.3|10995.5|11009.4|11006.5|10989.3|10985.5|239
1653441000000|2022-05-25 01:10:00|10999.4|10995.4|11003.2|11000.4|11012.4|11009.5|10990.4|10986.4|255
1653441300000|2022-05-25 01:15:00|11003.4|11000.6|11010.2|11007.4|11017.8|11014.4|11003.4|11000.6|198
1653441600000|2022-05-25 01:20:00|11010.3|11007.5|11023.7|11020.9|11024.6|11021.8|11007.2|11004.2|273
1653441900000|2022-05-25 01:25:00|11023.3|11020.5|11030.2|11027.4|11033.8|11028.9|11017.2|11014.2|289
1653442200000|2022-05-25 01:30:00|11031.3|11028.5|11024.9|11022.1|11039.6|11036.8|11022.6|11019.7|323
1653442500000|2022-05-25 01:35:00|11025.1|11022.3|11028.1|11025.3|11030.3|11027.3|11015.1|11012.3|219
1653442800000|2022-05-25 01:40:00|11027.7|11024.9|11033.1|11030.3|11036.2|11032.4|11022.6|11018.8|143
1653443100000|2022-05-25 01:45:00|11033.2|11029.2|11040|11037.2|11044.6|11041.2|11029.6|11026.2|313
1653443400000|2022-05-25 01:50:00|11040.4|11037.6|11027.1|11024.3|11042.5|11038.7|11026.1|11023.1|156
1653443700000|2022-05-25 01:55:00|11027|11024.2|11046.5|11043.7|11050.1|11047.1|11025.6|11022.2|390
1653444000000|2022-05-25 02:00:00|11046.9|11044.1|11051.9|11049.1|11059.1|11056.1|11045|11042.2|882
1653444300000|2022-05-25 02:05:00|11052|11049.2|11047.9|11045.1|11057.9|11055.1|11040.9|11038|233
1653444600000|2022-05-25 02:10:00|11048.9|11044.9|11036.9|11034.1|11052.1|11049.1|11035.5|11032.7|202
1653444900000|2022-05-25 02:15:00|11037.3|11034.5|11035.9|11033.1|11042.2|11039.4|11035.4|11032.6|131
1653445200000|2022-05-25 02:20:00|11036.7|11033.9|11035.8|11033|11038.9|11036|11030.8|11027.5|202
1653445500000|2022-05-25 02:25:00|11035.9|11033.1|11027.8|11025|11039.6|11036|11025.8|11022.9|122
1653445800000|2022-05-25 02:30:00|11027.9|11025.1|11028.8|11024.8|11042.8|11040|11018.9|11016|235
1653446100000|2022-05-25 02:35:00|11028.9|11024.9|11042.7|11039.9|11048.7|11045.9|11027.7|11023.6|245
1653446400000|2022-05-25 02:40:00|11042.3|11039.5|11033.7|11030.9|11054.3|11048.3|11029.2|11026.4|307
1653446700000|2022-05-25 02:45:00|11032.9|11030.1|11050.7|11046.7|11055.2|11052.4|11031.7|11028.9|226
1653447000000|2022-05-25 02:50:00|11050.9|11046.9|11054.6|11051.8|11062|11058.6|11050.5|11046.7|272
1653447300000|2022-05-25 02:55:00|11054.8|11050.8|11047.6|11044.8|11059|11056.2|11046.5|11042.1|152
1653447600000|2022-05-25 03:00:00|11047.5|11044.7|11045.6|11042.8|11054.6|11051.6|11040.6|11037.8|278
1653447900000|2022-05-25 03:05:00|11046.3|11043.5|11048.6|11045.8|11053.5|11049.7|11037.3|11033.5|207
1653448200000|2022-05-25 03:10:00|11048.5|11045.7|11051.5|11048.7|11057.6|11054.6|11044.6|11040.6|99
1653448500000|2022-05-25 03:15:00|11052.6|11048.6|11051.4|11048.6|11060|11057.2|11043|11040.2|222
1653448800000|2022-05-25 03:20:00|11052.3|11048.3|11052.4|11049.6|11057.8|11055|11049.7|11046.9|168
1653449100000|2022-05-25 03:25:00|11052|11049.2|11053.4|11050.6|11055.8|11053|11048.3|11045.4|163
1653449400000|2022-05-25 03:30:00|11053|11050.2|11052.4|11049.6|11060.4|11057|11050|11046.5|223
1653449700000|2022-05-25 03:35:00|11053.2|11050.4|11053.3|11050.5|11058.1|11055.3|11051.3|11047.5|119
1653450000000|2022-05-25 03:40:00|11053.7|11050.9|11051.3|11047.3|11054.7|11051.9|11041.8|11039|333
1653450300000|2022-05-25 03:45:00|11051.4|11047.4|11045.6|11041.6|11052|11048.5|11039.2|11035.1|238
1653450600000|2022-05-25 03:50:00|11046.4|11042.4|11046.5|11043.7|11049.6|11046.1|11045|11040.8|47
1653450900000|2022-05-25 03:55:00|11047.2|11044.4|11050.4|11046.4|11054.5|11051.5|11046.5|11043.5|82
1653451200000|2022-05-25 04:00:00|11049.3|11046.5|11057.3|11054.5|11058.5|11055.5|11049.3|11045.9|121
1653451500000|2022-05-25 04:05:00|11058.3|11054.3|11054.5|11050.5|11060.3|11057|11053.4|11050.4|89
1653451800000|2022-05-25 04:10:00|11054.4|11051.6|11050.5|11047.7|11055|11051.6|11049|11045.6|48
1653452100000|2022-05-25 04:15:00|11051.5|11048.7|11053.5|11049.5|11053.7|11050.9|11049.6|11046.4|38
1653452400000|2022-05-25 04:20:00|11053.3|11050.5|11051.3|11048.5|11053.5|11050.6|11051|11048.2|25
1653452700000|2022-05-25 04:25:00|11052.3|11048.3|11050.2|11047.4|11052.6|11049.8|11049.9|11047.1|30
1653453000000|2022-05-25 04:30:00|11050.6|11047.8|11054.2|11051.4|11054.8|11051.8|11049.9|11046.7|36
1653453300000|2022-05-25 04:35:00|11053.8|11051|11055.2|11052.4|11058.2|11055.3|11053.8|11051|52
1653453600000|2022-05-25 04:40:00|11055.1|11052.3|11053.1|11050.3|11055.3|11052.5|11049.9|11047.1|31
1653453900000|2022-05-25 04:45:00|11053.2|11049.2|11056.6|11053.8|11058.2|11055.3|11051.2|11048.3|118
1653454200000|2022-05-25 04:50:00|11057|11054.2|11056.6|11053.8|11059.3|11056.3|11055.7|11052.9|43
1653454500000|2022-05-25 04:55:00|11056.5|11053.7|11056|11053.2|11059.6|11056.3|11054|11051.2|61
1653454800000|2022-05-25 05:00:00|11056.2|11053.4|11058|11055.2|11063|11060.1|11056.2|11053.1|223
1653455100000|2022-05-25 05:05:00|11057.6|11054.8|11057.5|11054.7|11058|11054.8|11053.5|11050.7|46
1653455400000|2022-05-25 05:10:00|11056.5|11053.7|11056|11053.2|11059.8|11055.2|11053.6|11050.8|45
1653455700000|2022-05-25 05:15:00|11056.5|11053.7|11051.9|11049.1|11058|11055.2|11051.9|11049.1|214
1653456000000|2022-05-25 05:20:00|11052.7|11049.9|11040.9|11038.1|11054.3|11051.5|11039.9|11037.1|263
1653456300000|2022-05-25 05:25:00|11041.9|11039.1|11043.9|11041.1|11047|11043.1|11039.4|11036.6|85
1653456600000|2022-05-25 05:30:00|11044.1|11040.1|11044.9|11040.9|11047.9|11044.1|11035.8|11032.9|155
1653456900000|2022-05-25 05:35:00|11043.8|11041|11023.9|11019.9|11046|11043|11022.3|11019|338
1653457200000|2022-05-25 05:40:00|11023.8|11019.8|11015.9|11011.9|11029.5|11026|11013.4|11010.6|205
1653457500000|2022-05-25 05:45:00|11014.8|11012|11022.7|11019.9|11025|11022|11011.7|11007.9|236
1653457800000|2022-05-25 05:50:00|11022.8|11020|11003.8|10999.8|11023.2|11020.4|11000.7|10996.2|400
1653458100000|2022-05-25 05:55:00|11003.6|11000.8|11012.8|11008.8|11013.8|11010.4|10993.7|10988.8|321
1653458400000|2022-05-25 06:00:00|11011.7|11008.9|11001|10997|11013.8|11010.5|10995.8|10992|191
1653458700000|2022-05-25 06:05:00|11000.8|10996.8|10989.6|10986.8|11003.7|10999.8|10989.6|10985.9|216
1653459000000|2022-05-25 06:10:00|10989.8|10987|10993.6|10990.8|11003.8|11000.7|10989.8|10987|106
1653459300000|2022-05-25 06:15:00|10994|10991.2|10970.8|10968|11002.6|10998.8|10970.8|10967.8|607
1653459600000|2022-05-25 06:20:00|10970.7|10967.9|10985.6|10982.8|10988.6|10985.8|10970.4|10967|301
1653459900000|2022-05-25 06:25:00|10986|10983.2|10988.7|10985.9|10989.7|10986.7|10978.6|10975.7|244
1653460200000|2022-05-25 06:30:00|10988.6|10985.8|11000.7|10997.9|11003.8|11000.9|10987.2|10984.4|284
1653460500000|2022-05-25 06:35:00|10999.8|10997|11010.7|11006.7|11012.7|11008.8|10994.8|10991.8|260
1653460800000|2022-05-25 06:40:00|11010|11006|11016.5|11012.5|11016.5|11012.6|11001.6|10998.7|222
1653461100000|2022-05-25 06:45:00|11015.4|11012.6|11035.4|11032.6|11040.6|11037.7|11011.4|11008|645
1653461400000|2022-05-25 06:50:00|11036.9|11034.1|11034.3|11031.5|11040.6|11037.5|11032.3|11029.5|392
1653461700000|2022-05-25 06:55:00|11035.1|11032.3|11027.5|11024.7|11043.5|11040.7|11025.1|11022.3|505
1653462000000|2022-05-25 07:00:00|11026|11023.2|11001|10998.2|11026|11023.2|10999.1|10996.3|599
1653462300000|2022-05-25 07:05:00|11000.6|10997.8|11031.5|11028.7|11032.8|11028.7|10999.1|10996.3|377
1653462600000|2022-05-25 07:10:00|11032|11029.2|11033.9|11031.1|11041.9|11039.1|11025.9|11023.1|312
1653462900000|2022-05-25 07:15:00|11034.4|11031.6|11022.4|11019.6|11035|11031.6|11018.4|11015.6|295
1653463200000|2022-05-25 07:20:00|11022|11019.2|11025.4|11022.6|11031.9|11028.7|11016.9|11014.1|376
1653463500000|2022-05-25 07:25:00|11024.9|11022.1|11023.3|11020.5|11036.5|11033.7|11022.8|11020|289
1653463800000|2022-05-25 07:30:00|11024.3|11020.3|11046.2|11043.4|11051.3|11048.3|11023.3|11020.3|421
1653464100000|2022-05-25 07:35:00|11046.6|11043.8|11037.3|11034.5|11050.2|11047.4|11033.4|11030.6|210
1653464400000|2022-05-25 07:40:00|11038|11035.2|11040.2|11037.4|11048.3|11045.4|11033.3|11030.5|239
1653464700000|2022-05-25 07:45:00|11041|11038.2|11023.4|11020.6|11051.7|11048.9|11020.4|11016.5|696
1653465000000|2022-05-25 07:50:00|11024.4|11020.4|11021.4|11018.6|11031.8|11029|11021.1|11018.3|283
1653465300000|2022-05-25 07:55:00|11021.3|11018.5|11027.1|11024.3|11027.4|11024.3|11010.2|11007.4|410
1653465600000|2022-05-25 08:00:00|11027.4|11024.6|11039.9|11037.1|11042.7|11039.9|11027.1|11024.2|449
1653465900000|2022-05-25 08:05:00|11040.9|11036.9|11014.1|11011.3|11052.4|11049.6|11011.1|11008.3|773
1653466200000|2022-05-25 08:10:00|11013.3|11010.5|11029.8|11027|11034.8|11032|11013.1|11010.3|471
1653466500000|2022-05-25 08:15:00|11030.2|11027.4|11035.8|11033|11039.9|11037|11023.2|11020.4|456
1653466800000|2022-05-25 08:20:00|11036.6|11033.8|11033.8|11031|11041.8|11039|11028.8|11026|392
1653467100000|2022-05-25 08:25:00|11034.9|11032.1|11020.1|11017.3|11039.6|11036.7|11016.2|11013.4|800
1653467400000|2022-05-25 08:30:00|11019.7|11016.9|11029.4|11026.6|11042|11039.2|11013.9|11009.9|741
1653467700000|2022-05-25 08:35:00|11029.5|11026.7|11033.9|11031.1|11046.5|11043.7|11026.4|11023.5|500
1653468000000|2022-05-25 08:40:00|11034.7|11031.9|11035.5|11031.5|11047.8|11045|11033.4|11029.1|308
1653468300000|2022-05-25 08:45:00|11035.4|11032.6|11047.4|11044.6|11053.5|11050.7|11035|11032.2|483
1653468600000|2022-05-25 08:50:00|11046.6|11043.8|11052.4|11049.6|11054.9|11052.1|11041.4|11038.6|441
1653468900000|2022-05-25 08:55:00|11051.4|11048.6|11034.5|11031.7|11054.3|11051.5|11033.5|11030.5|727
1653469200000|2022-05-25 09:00:00|11036.5|11033.7|11023.5|11020.7|11042|11039.2|11019.3|11016.5|490
1653469500000|2022-05-25 09:05:00|11024.3|11021.5|11025.5|11022.7|11033.6|11030.7|11019.5|11016.7|187
1653469800000|2022-05-25 09:10:00|11025.1|11022.3|11017.6|11014.8|11027.9|11025.1|11012.5|11009.4|269
1653470100000|2022-05-25 09:15:00|11017.5|11014.7|11029.2|11026.4|11037.7|11034.9|11014.4|11011.6|354
1653470400000|2022-05-25 09:20:00|11029.6|11026.8|11038.3|11035.5|11039.7|11036.9|11025.7|11022.3|193
1653470700000|2022-05-25 09:25:00|11038.2|11035.4|11069.5|11066.7|11072.2|11069.4|11038.2|11035.2|1327
1653471000000|2022-05-25 09:30:00|11069.1|11066.3|11087|11083|11090|11087.2|11069|11066.2|1286
1653471300000|2022-05-25 09:35:00|11086.8|11084|11097.3|11094.5|11104.5|11101.7|11082.8|11079.2|1547
1653471600000|2022-05-25 09:40:00|11097.7|11094.9|11081.4|11078.6|11108.3|11105.5|11081|11078.2|817
1653471900000|2022-05-25 09:45:00|11081.5|11078.7|11092.5|11089.7|11098.5|11095.7|11076.6|11072.1|760
1653472200000|2022-05-25 09:50:00|11092.9|11090.1|11086.9|11084.1|11093.9|11091.1|11080.1|11077.3|475
1653472500000|2022-05-25 09:55:00|11086.5|11083.7|11081.3|11078.5|11088.5|11085.7|11078.2|11075.4|504
1653472800000|2022-05-25 10:00:00|11081.2|11078.4|11079.2|11076.4|11093.2|11090.4|11077|11074.2|384
1653473100000|2022-05-25 10:05:00|11078.7|11075.9|11058.9|11056.1|11081.7|11078.9|11053.2|11050.4|685
1653473400000|2022-05-25 10:10:00|11059.4|11056.6|11058.7|11055.9|11060.7|11057.9|11047.7|11044.7|501
1653473700000|2022-05-25 10:15:00|11059.7|11055.7|11070.5|11067.7|11073.2|11070.4|11057.8|11055|502
1653474000000|2022-05-25 10:20:00|11070.1|11067.3|11074.4|11071.6|11081.3|11078.5|11067|11064.2|266
1653474300000|2022-05-25 10:25:00|11074.3|11071.5|11077.4|11074.6|11083.4|11080.6|11070.5|11067.6|262
1653474600000|2022-05-25 10:30:00|11076.6|11073.8|11072.3|11069.5|11078.4|11075.6|11069.4|11066.4|149
1653474900000|2022-05-25 10:35:00|11072.4|11069.6|11067.2|11064.4|11078.5|11075.5|11063.4|11060.6|213
1653475200000|2022-05-25 10:40:00|11067.6|11064.8|11062.3|11059.5|11069.9|11067.1|11059.3|11056.5|202
1653475500000|2022-05-25 10:45:00|11062.8|11060|11073.1|11070.3|11073.6|11070.8|11059.3|11056.4|226
1653475800000|2022-05-25 10:50:00|11072.6|11069.8|11070|11067.2|11075.1|11072.3|11061.2|11058.4|239
1653476100000|2022-05-25 10:55:00|11069.6|11066.8|11060|11057.2|11071.2|11068.2|11058.5|11055.7|238
1653476400000|2022-05-25 11:00:00|11061|11057|11063.2|11060.4|11073.1|11070.3|11059.5|11056.6|341
1653476700000|2022-05-25 11:05:00|11064.1|11061.3|11066.7|11063.9|11068.2|11065.4|11055.5|11052.6|385
1653477000000|2022-05-25 11:10:00|11067.2|11064.4|11058.4|11055.6|11067.4|11064.4|11053.9|11051.1|241
1653477300000|2022-05-25 11:15:00|11058.7|11055.9|11066.1|11063.3|11069.9|11067.1|11053.7|11050.9|423
1653477600000|2022-05-25 11:20:00|11065.7|11062.9|11039.8|11037|11066|11063.2|11035.8|11033|501
1653477900000|2022-05-25 11:25:00|11040.2|11037.4|11045|11042.2|11046.1|11043|11033.8|11031|358
1653478200000|2022-05-25 11:30:00|11046|11042|11050|11047.2|11057.6|11054.8|11042|11039.2|351
1653478500000|2022-05-25 11:35:00|11050.1|11046.1|11039|11036.2|11050.1|11046.1|11022.2|11019.3|741
1653478800000|2022-05-25 11:40:00|11037.7|11034.9|11040.4|11037.6|11053.8|11051|11037.2|11034.3|554
1653479100000|2022-05-25 11:45:00|11039.7|11036.9|11046.9|11044.1|11048.3|11045.5|11032.2|11029.4|419
1653479400000|2022-05-25 11:50:00|11048.8|11046|11056.8|11054|11056.9|11054.1|11034.2|11031.2|362
1653479700000|2022-05-25 11:55:00|11056.9|11054.1|11052.3|11049.5|11059.8|11056.6|11047.8|11045|217
1653480000000|2022-05-25 12:00:00|11052.7|11049.9|11053.8|11051|11064.5|11061.7|11050.8|11048|654
1653480300000|2022-05-25 12:05:00|11053.4|11050.6|11037|11034.2|11053.4|11050.6|11029.9|11027.1|632
1653480600000|2022-05-25 12:10:00|11037.4|11034.6|11051.7|11048.9|11056.7|11053.9|11036.4|11033.6|410
1653480900000|2022-05-25 12:15:00|11052.1|11049.3|11048.8|11046|11056|11053.1|11044.7|11041.9|491
1653481200000|2022-05-25 12:20:00|11048.9|11046.1|11046.1|11043.3|11055.5|11052.7|11042.9|11040.1|467
1653481500000|2022-05-25 12:25:00|11045.4|11042.6|11048.9|11040.9|11049|11044.6|11035.6|11032.8|621
1653481800000|2022-05-25 12:30:00|11049|11041|11041.8|11039|11049|11045.5|11035.4|11032.6|332
1653482100000|2022-05-25 12:35:00|11042.6|11039.8|11048.3|11045.5|11050.4|11047.5|11029.1|11026.3|633
1653482400000|2022-05-25 12:40:00|11047.9|11045.1|11051|11048.2|11052.3|11049.5|11038.3|11035.5|554
1653482700000|2022-05-25 12:45:00|11050.9|11048.1|11052.5|11049.7|11059.6|11054|11050.4|11047.6|668
1653483000000|2022-05-25 12:50:00|11053|11050.2|11062|11059.2|11064|11061.2|11052.7|11049.9|511
1653483300000|2022-05-25 12:55:00|11062.4|11059.6|11059.2|11056.4|11069.5|11066.7|11051.3|11048.5|897
1653483600000|2022-05-25 13:00:00|11058.4|11055.6|11004.4|11001.6|11059.2|11056.4|10994.8|10991.7|2897
1653483900000|2022-05-25 13:05:00|11003.2|11000.4|11029.1|11026.3|11044.9|11042.1|11001.6|10998.8|1481
1653484200000|2022-05-25 13:10:00|11030.6|11027.8|11005.7|11002.9|11032.1|11029.3|11001|10998.2|1263
1653484500000|2022-05-25 13:15:00|11004.6|11001.8|11011.7|11008.9|11023.7|11020.9|10997.8|10995|1257
1653484800000|2022-05-25 13:20:00|11012.5|11009.7|10982.5|10979.7|11018.5|11015.7|10981.7|10978.9|1645
1653485100000|2022-05-25 13:25:00|10982.1|10979.3|10986.4|10983.6|10990.3|10987.5|10977.3|10974.5|1113
1653485400000|2022-05-25 13:30:00|10986.8|10984|10981.7|10978.9|11013.8|11011|10965.3|10962.5|3265
1653485700000|2022-05-25 13:35:00|10982.1|10979.3|10978.7|10975.9|10996|10993.2|10971.1|10968.3|1558
1653486000000|2022-05-25 13:40:00|10980.1|10977.3|11005.1|11002.3|11005.8|11003|10979.2|10976.4|1396
1653486300000|2022-05-25 13:45:00|11004.1|11001.3|10987.1|10984.3|11019.5|11016.7|10985.8|10983|1566
1653486600000|2022-05-25 13:50:00|10988.3|10985.5|10987.5|10984.7|11002|10999.2|10986.2|10983.4|1025
1653486900000|2022-05-25 13:55:00|10988.5|10985.7|10996.2|10993.4|11004.1|11001.3|10986.1|10983.3|903
1653487200000|2022-05-25 14:00:00|10996.5|10993.7|11000.2|10997.4|11013.6|11010.8|10992.3|10989.5|1142
1653487500000|2022-05-25 14:05:00|10999.8|10997|10985.7|10982.9|11007.5|11004.7|10971.3|10968.5|1404
1653487800000|2022-05-25 14:10:00|10984.7|10981.9|11009.3|11006.5|11010.4|11007.6|10978.8|10976|1021
1653488100000|2022-05-25 14:15:00|11008.9|11006.1|11019.6|11016.8|11025.5|11022.7|10996.3|10993.5|1181
1653488400000|2022-05-25 14:20:00|11020|11017.2|11014.1|11011.3|11048|11045.2|11013.2|11010.4|1576
1653488700000|2022-05-25 14:25:00|11013.1|11010.3|11025|11017|11040.7|11037.9|11013|11008.5|1392
1653489000000|2022-05-25 14:30:00|11025.5|11017.5|11012.2|11009.4|11041.3|11035.9|10982.1|10977.3|3804
1653489300000|2022-05-25 14:35:00|11013|11010.2|10989.4|10986.6|11023.1|11020.3|10988.9|10986.1|1503
1653489600000|2022-05-25 14:40:00|10990.3|10987.5|10998.8|10996|10999.8|10997|10978.3|10975.5|1659
1653489900000|2022-05-25 14:45:00|10999.5|10996.7|10960.5|10957.7|11001.8|10999|10941.3|10938.5|3209
1653490200000|2022-05-25 14:50:00|10960.1|10957.3|10964.6|10961.8|10970.9|10968.1|10944.5|10941.7|1733
1653490500000|2022-05-25 14:55:00|10965|10962.2|10954.1|10951.3|10969.1|10966.3|10949.1|10946.3|1070
1653490800000|2022-05-25 15:00:00|10953.7|10950.9|10969.4|10966.6|10971.3|10968.5|10935.1|10932.3|2140
1653491100000|2022-05-25 15:05:00|10968.1|10965.3|10903.1|10900.3|10970.6|10967.8|10900.2|10897.4|2932
1653491400000|2022-05-25 15:10:00|10903.2|10900.4|10885.4|10882.6|10915.1|10912.3|10867.4|10864.6|3848
1653491700000|2022-05-25 15:15:00|10884.8|10882|10901.7|10898.9|10914.5|10911.7|10876.8|10874|1797
1653492000000|2022-05-25 15:20:00|10902.1|10899.3|10917.6|10914.8|10921.2|10918.4|10888.8|10886|1332
1653492300000|2022-05-25 15:25:00|10917.5|10914.7|10937.5|10934.7|10954|10951.2|10900.3|10897.5|2365
1653492600000|2022-05-25 15:30:00|10937.6|10934.8|10940.2|10937.4|10949.7|10946.9|10927.1|10924.3|1212
1653492900000|2022-05-25 15:35:00|10939.2|10936.4|10924.5|10921.7|10951|10948.2|10917.9|10915.1|1129
1653493200000|2022-05-25 15:40:00|10924.9|10922.1|10917.6|10914.8|10930.9|10928.1|10909.9|10907.1|880
1653493500000|2022-05-25 15:45:00|10917.2|10914.4|10899.8|10897|10919.5|10916.7|10890.8|10887.5|1346
1653493800000|2022-05-25 15:50:00|10900.2|10897.4|10880.5|10877.7|10900.2|10897.4|10868.8|10866|1798
1653494100000|2022-05-25 15:55:00|10880|10877.2|10878.2|10875.4|10894.5|10891.7|10877.2|10874.4|1293
1653494400000|2022-05-25 16:00:00|10878.7|10875.9|10907.2|10904.4|10909.7|10906.9|10868.8|10866|1570
1653494700000|2022-05-25 16:05:00|10906.7|10903.9|10909.3|10906.5|10932.6|10929.8|10900.3|10897.5|1333
1653495000000|2022-05-25 16:10:00|10908.4|10905.6|10929.1|10926.3|10931|10928.2|10905.9|10903.1|1082
1653495300000|2022-05-25 16:15:00|10929.5|10926.7|10940.8|10938|10948.2|10945.4|10924|10921.2|1025
1653495600000|2022-05-25 16:20:00|10940.7|10937.9|10943.2|10940.4|10947.8|10945|10933.2|10930.4|768
1653495900000|2022-05-25 16:25:00|10942.8|10940|10947.3|10944.5|10949.4|10946.6|10933.7|10930.9|574
1653496200000|2022-05-25 16:30:00|10948.1|10945.3|10937.6|10934.8|10955.7|10952.9|10931.1|10928.3|714
1653496500000|2022-05-25 16:35:00|10938|10935.2|10929.2|10926.4|10947.2|10944.4|10925.2|10922.4|1023
1653496800000|2022-05-25 16:40:00|10929.1|10926.3|10962.1|10959.3|10962.6|10959.8|10918.6|10915.8|929
1653497100000|2022-05-25 16:45:00|10961.1|10958.3|10944.6|10941.8|10972.4|10969.6|10942.8|10940|1048
1653497400000|2022-05-25 16:50:00|10944.8|10942|10931.8|10929|10945.3|10942.5|10918.5|10915.7|916
1653497700000|2022-05-25 16:55:00|10932|10929.2|10955.9|10953.1|10959.5|10956.7|10929.5|10926.7|599
1653498000000|2022-05-25 17:00:00|10955.4|10952.6|10960.6|10957.8|10963.2|10960.4|10946.6|10943.8|980
1653498300000|2022-05-25 17:05:00|10960.8|10958|10946.3|10943.5|10965.6|10962.8|10940.6|10937.6|641
1653498600000|2022-05-25 17:10:00|10946.1|10943.3|10932.3|10929.5|10946.1|10943.3|10929.4|10926.6|893
1653498900000|2022-05-25 17:15:00|10932.8|10930|10938.1|10935.3|10946|10943.2|10928.3|10925.5|646
1653499200000|2022-05-25 17:20:00|10938.5|10935.7|10940.7|10937.9|10950.8|10948|10933.3|10930.5|554
1653499500000|2022-05-25 17:25:00|10941.7|10938.9|10924|10921.2|10941.7|10938.9|10917.5|10913.1|1179
1653499800000|2022-05-25 17:30:00|10923.6|10920.8|10933.4|10930.6|10938.8|10936|10919.4|10916.5|802
1653500100000|2022-05-25 17:35:00|10932.9|10930.1|10952.8|10950|10966.3|10963.5|10930.2|10927.4|1178
1653500400000|2022-05-25 17:40:00|10953.3|10950.5|10956.7|10953.9|10962|10959.2|10949.4|10946.6|599
1653500700000|2022-05-25 17:45:00|10956.3|10953.5|10952.2|10949.4|10965.8|10963|10948.8|10946|412
1653501000000|2022-05-25 17:50:00|10951.8|10949|10946.2|10943.4|10953.2|10950.4|10939.2|10936.4|542
1653501300000|2022-05-25 17:55:00|10946.1|10943.3|10947.3|10943.3|10950.1|10947.2|10937.7|10934.9|464
1653501600000|2022-05-25 18:00:00|10948.9|10940.9|10980.7|10977.9|10995|10992.2|10944.2|10939.8|2225
1653501900000|2022-05-25 18:05:00|10980.8|10978|10967.6|10964.8|10988.7|10985.9|10949.3|10946.5|1634
1653502200000|2022-05-25 18:10:00|10968|10965.2|10959|10956.2|10985.6|10982.8|10954.5|10951.7|1017
1653502500000|2022-05-25 18:15:00|10959.4|10956.6|10965.7|10962.9|10973|10970.2|10953.4|10950.6|1149
1653502800000|2022-05-25 18:20:00|10964.7|10961.9|10984|10981.2|10992.5|10989.7|10962.7|10959.9|1410
1653503100000|2022-05-25 18:25:00|10984.5|10981.7|10977.2|10974.4|10997.4|10994.6|10966.5|10963.7|4354
1653503400000|2022-05-25 18:30:00|10976.4|10973.6|10979.8|10977|10997.8|10995|10968.7|10965.7|1431
1653503700000|2022-05-25 18:35:00|10979.4|10976.6|11003.4|11000.6|11003.4|11000.6|10974|10971|1242
1653504000000|2022-05-25 18:40:00|11003.3|11000.5|11000.4|10997.6|11005.4|11002.6|10992.8|10990|556
1653504300000|2022-05-25 18:45:00|11000.6|10996.6|10992.4|10989.6|11003.8|11001|10992.4|10989.6|358
1653504600000|2022-05-25 18:50:00|10993.3|10990.5|10996.2|10993.4|11002.4|10999.5|10991.4|10988.6|255
1653504900000|2022-05-25 18:55:00|10997.2|10994.4|10992.2|10989.4|11001.2|10998.4|10989.8|10987|413
1653505200000|2022-05-25 19:00:00|10992.4|10988.4|11011|11008.2|11012.9|11010.1|10986.8|10984|669
1653505500000|2022-05-25 19:05:00|11010.3|11007.5|11012.1|11009.3|11020.3|11017.5|11003.3|11000.5|650
1653505800000|2022-05-25 19:10:00|11012.5|11009.7|11017|11014.2|11019|11015.3|11006.4|11003.4|257
1653506100000|2022-05-25 19:15:00|11017.5|11014.7|11005|11002.2|11018.9|11016.1|10998|10995.2|350
1653506400000|2022-05-25 19:20:00|11006|11003.2|11012.7|11009.9|11016.4|11013.6|11002.8|10999.9|899
1653506700000|2022-05-25 19:25:00|11012.3|11009.5|11012.7|11009.9|11016.2|11013.4|11007.7|11004.9|317
1653507000000|2022-05-25 19:30:00|11012.3|11009.5|11014.9|11012.1|11015.6|11012.8|11006.5|11003.7|257
1653507300000|2022-05-25 19:35:00|11014.4|11011.6|11008.8|11006|11017.4|11014.6|11007.9|11005.1|163
1653507600000|2022-05-25 19:40:00|11008.7|11005.9|11008.4|11005.6|11016.9|11014.1|11005.9|11003.1|256
1653507900000|2022-05-25 19:45:00|11008.8|11006|11008.8|11006|11009.3|11006.5|11004.3|11001.5|67
1653508200000|2022-05-25 19:50:00|11008.4|11005.6|11007.4|11004.6|11008.8|11006|10998.9|10996.1|171
1653508500000|2022-05-25 19:55:00|11007.5|11004.7|11020.2|11017.4|11021.6|11018.3|11005.5|11002.7|303
1653508800000|2022-05-25 20:00:00|11020.6|11017.8|11015.7|11012.9|11024.5|11021.7|11011.3|11008.5|265
1653509100000|2022-05-25 20:05:00|11016.7|11012.7|11019.6|11016.8|11021.5|11018.7|11016.1|11012.7|65
1653509400000|2022-05-25 20:10:00|11019.3|11016.5|11021.7|11018.9|11028.1|11025.3|11018.9|11016.1|165
1653509700000|2022-05-25 20:15:00|11021.8|11019|11020.3|11017.5|11024.8|11022|11018.8|11016|73
1653510000000|2022-05-25 20:20:00|11019.8|11017|11015.8|11013|11020.2|11017.4|11011.3|11008.5|107
1653510300000|2022-05-25 20:25:00|11015.9|11011.9|11007.7|11004.9|11015.9|11012.1|11005.6|11001.9|175
1653510600000|2022-05-25 20:30:00|11007.4|11004.6|11004.2|11001.4|11008.2|11005.4|10999.7|10995.3|142
1653510900000|2022-05-25 20:35:00|11004.1|11000.1|11010.7|11007.9|11011.4|11008.6|11003.6|10999.8|90
1653511200000|2022-05-25 20:40:00|11011.1|11008.3|11015.4|11012.6|11017.3|11014.5|11008.6|11005.4|110
1653511500000|2022-05-25 20:45:00|11016.5|11012.5|11017.4|11014.6|11020|11017.2|11010.5|11007.7|144
1653511800000|2022-05-25 20:50:00|11017.5|11014.7|11016.4|11013.6|11020|11017.2|11013|11009|219
1653512100000|2022-05-25 20:55:00|11017|11014.2|11011.4|11007.4|11021.1|11015.5|11010.5|11004.9|581
1653516000000|2022-05-25 22:00:00|11005.5|10997.5|11021.9|11017.9|11022.6|11018.6|11004.6|10997.5|151
1653516300000|2022-05-25 22:05:00|11022|11018|11024.1|11016.1|11026.1|11020.5|11020.6|11015.1|59
1653516600000|2022-05-25 22:10:00|11020.8|11018|11021.5|11018.7|11024.1|11019.8|11015.8|11010.2|45
1653516900000|2022-05-25 22:15:00|11021.1|11018.3|11023.6|11020.8|11024.7|11021.7|11018.5|11015.6|39
1653517200000|2022-05-25 22:20:00|11023.8|11021|11018.7|11015.9|11031.7|11027.8|11018.5|11015.6|141
1653517500000|2022-05-25 22:25:00|11019|11016.2|11013.5|11010.7|11027.1|11019.7|11013|11010.1|179
1653517800000|2022-05-25 22:30:00|11013.7|11009.7|11014.3|11010.3|11019.3|11014.7|11011.2|11007.3|58
1653518100000|2022-05-25 22:35:00|11013.2|11010.4|11019.3|11015.3|11020.4|11017.4|11013.2|11009.7|16
1653518400000|2022-05-25 22:40:00|11019.2|11016.4|11019.3|11015.3|11022.3|11019.4|11019.1|11013.9|14
1653518700000|2022-05-25 22:45:00|11017.9|11015.1|11014.1|11011.3|11019.8|11015.1|11014.1|11009.1|14
1653519000000|2022-05-25 22:50:00|11015.9|11011.9|11019.2|11015.2|11021.7|11017.3|11015.9|11010.7|19
1653519300000|2022-05-25 22:55:00|11019.4|11016.6|11021.1|11018.3|11021.3|11018.5|11019|11015.2|12
1653519600000|2022-05-25 23:00:00|11021.7|11018.9|11023.5|11020.7|11023.5|11020.7|11020.2|11016.2|19
1653519900000|2022-05-25 23:05:00|11023.4|11019.4|11018.6|11010.6|11023.9|11020.1|11018.5|11010.5|18
1653520200000|2022-05-25 23:10:00|11016.8|11014|11020|11017.2|11020|11017.2|11012.9|11008.6|27
1653520500000|2022-05-25 23:15:00|11020.1|11017.3|11021.7|11017.7|11025.2|11019.9|11019.5|11014.3|178
1653520800000|2022-05-25 23:20:00|11021.8|11017.8|11015.7|11012.9|11021.9|11017.9|11013.8|11009.4|32
1653521100000|2022-05-25 23:25:00|11016.8|11012.8|11024.6|11021.8|11026.2|11022.6|11013.8|11010.6|55
1653521400000|2022-05-25 23:30:00|11025.8|11023|11022.6|11019.8|11026.4|11023.6|11022.6|11019.8|20
1653521700000|2022-05-25 23:35:00|11023|11020.2|11021.6|11018.8|11025.1|11022.3|11021.6|11018.7|9
1653522000000|2022-05-25 23:40:00|11021.7|11017.7|11021.6|11017.6|11025|11020|11021.2|11016.1|10
1653522300000|2022-05-25 23:45:00|11020.5|11017.7|11018.1|11010.1|11021.1|11017.7|11013.1|11008.1|51
1653522600000|2022-05-25 23:50:00|11017.1|11009.1|11013.6|11009.6|11017.1|11013.8|11013.1|11008.1|24
1653522900000|2022-05-25 23:55:00|11012.6|11009.8|11008.4|11004.4|11013.6|11010.2|11007|11002.8|49
1653523200000|2022-05-26 00:00:00|11007.5|11004.7|11030.5|11026.5|11033.5|11030.5|11007.5|11004.4|346
1653523500000|2022-05-26 00:05:00|11030.4|11027.6|11035.4|11032.6|11035.6|11032.6|11029.6|11026.5|109
1653523800000|2022-05-26 00:10:00|11037.9|11035.1|11043.5|11039.5|11046.1|11042.9|11036.5|11033.5|276
1653524100000|2022-05-26 00:15:00|11042.4|11039.6|11031.3|11028.5|11045.9|11042.8|11029.8|11027|108
1653524400000|2022-05-26 00:20:00|11031.5|11027.5|11030.3|11027.5|11033.5|11030.5|11027.3|11024.3|72
1653524700000|2022-05-26 00:25:00|11031.3|11027.3|11045.3|11042.5|11045.3|11042.5|11031.3|11027.3|140
1653525000000|2022-05-26 00:30:00|11044.8|11042|11052.6|11049.8|11053|11050.2|11037.9|11035.1|449
1653525300000|2022-05-26 00:35:00|11052.1|11049.3|11041.5|11038.7|11054.8|11051.9|11036.3|11033.5|208
1653525600000|2022-05-26 00:40:00|11041.7|11038.9|11043.7|11040.9|11044.8|11041.9|11030.8|11027.8|131
1653525900000|2022-05-26 00:45:00|11043.6|11040.8|11041.5|11038.7|11047.7|11043.8|11040.7|11037.7|94
1653526200000|2022-05-26 00:50:00|11041.6|11038.8|11043.6|11040.8|11045.8|11042.8|11035.6|11032.8|101
1653526500000|2022-05-26 00:55:00|11044.6|11041.8|11035.1|11032.3|11044.6|11041.8|11029.6|11026.8|74
1653526800000|2022-05-26 01:00:00|11036|11033.2|11022.5|11019.7|11036.1|11033.3|11016.6|11013.7|404
1653527100000|2022-05-26 01:05:00|11022.2|11019.4|11034.1|11031.3|11035|11032.2|11015.7|11012.8|170
1653527400000|2022-05-26 01:10:00|11034|11031.2|11026.5|11023.7|11034|11031.2|11020.5|11017.7|126
1653527700000|2022-05-26 01:15:00|11026.6|11023.8|11010.4|11007.6|11032.6|11029.8|11006.5|11003.7|275
1653528000000|2022-05-26 01:20:00|11010.6|11007.8|11009.4|11006.6|11012.3|11009.5|11000.7|10997.9|217
1653528300000|2022-05-26 01:25:00|11009.8|11007|10996.4|10993.6|11009.9|11007.1|10995.5|10992.6|201
1653528600000|2022-05-26 01:30:00|10997.9|10995.1|11006.5|11002.5|11006.9|11004.1|10995.9|10993.1|226
1653528900000|2022-05-26 01:35:00|11006.4|11003.6|10988.4|10984.4|11008.7|11005.9|10983.4|10980.4|368
1653529200000|2022-05-26 01:40:00|10987.4|10984.6|10982.3|10979.5|10991.4|10988.4|10980.4|10977.6|160
1653529500000|2022-05-26 01:45:00|10982.4|10978.4|10976.3|10973.5|10988.9|10984|10973.3|10970.2|298
1653529800000|2022-05-26 01:50:00|10977.4|10973.4|10974|10971.2|10982.3|10979.5|10967.2|10964.4|440
1653530100000|2022-05-26 01:55:00|10973.9|10971.1|10966.8|10964|10977.5|10974.7|10962.6|10958.9|394
1653530400000|2022-05-26 02:00:00|10966.9|10964.1|10976.5|10973.7|10983.4|10980.6|10964.4|10961.6|315
1653530700000|2022-05-26 02:05:00|10976.4|10973.6|10982.6|10979.8|10988.8|10986|10972.4|10969.6|357
1653531000000|2022-05-26 02:10:00|10983.1|10980.3|10973.6|10970.8|10985.6|10982.7|10971.6|10968.8|176
1653531300000|2022-05-26 02:15:00|10973.2|10970.4|10989.1|10986.3|10990.6|10987.8|10972.3|10969.5|140
1653531600000|2022-05-26 02:20:00|10990.1|10987.3|10993.5|10990.7|10995.5|10992.7|10985.1|10982.3|157
1653531900000|2022-05-26 02:25:00|10993.9|10991.1|10993.5|10990.7|11002.4|10999.6|10992.7|10989.9|230
1653532200000|2022-05-26 02:30:00|10994.5|10990.5|11023|11020.2|11023|11020.2|10993.1|10990.3|476
1653532500000|2022-05-26 02:35:00|11023.3|11020.5|11027.4|11024.6|11031.6|11028.7|11020|11017.2|505
1653532800000|2022-05-26 02:40:00|11027.1|11024.3|11019.4|11016.6|11030.4|11027.5|11017.9|11015.1|263
1653533100000|2022-05-26 02:45:00|11020.4|11017.6|11031.9|11029.1|11033.8|11031|11020.4|11017.6|247
1653533400000|2022-05-26 02:50:00|11032.6|11029.8|11031.3|11028.5|11036.5|11033.7|11024.4|11021.5|238
1653533700000|2022-05-26 02:55:00|11031|11028.2|11031.3|11028.5|11034.7|11031.5|11027.3|11024|247
1653534000000|2022-05-26 03:00:00|11032.3|11028.3|11032.4|11028.4|11041.8|11039|11026.2|11022.8|339
1653534300000|2022-05-26 03:05:00|11031.4|11028.6|11022.2|11019.4|11034.3|11031.5|11018.2|11015.4|240
1653534600000|2022-05-26 03:10:00|11019.6|11016.8|11026.2|11023.4|11030.2|11027.4|11016.7|11013.9|149
1653534900000|2022-05-26 03:15:00|11027.2|11023.2|11019.2|11016.4|11031.3|11028.4|11017.2|11014.3|137
1653535200000|2022-05-26 03:20:00|11019.9|11017.1|11022.1|11019.3|11027.7|11024.9|11018.2|11015.4|187
1653535500000|2022-05-26 03:25:00|11021.8|11019|11023.1|11020.3|11031.6|11028.8|11018.1|11015.1|165
1653535800000|2022-05-26 03:30:00|11022.1|11019.3|11021.1|11018.3|11025.3|11022.3|11013.1|11010.3|193
1653536100000|2022-05-26 03:35:00|11021.8|11019|11024.1|11021.3|11025.6|11022.8|11021.1|11018.2|54
1653536400000|2022-05-26 03:40:00|11024.8|11022|11023.1|11019.1|11025.4|11022.6|11020|11017|63
1653536700000|2022-05-26 03:45:00|11023|11020.2|11025|11022.2|11026.2|11023.4|11019|11016.2|41
1653537000000|2022-05-26 03:50:00|11025.7|11022.9|11023.5|11020.7|11026.1|11022.9|11020.5|11017.7|62
1653537300000|2022-05-26 03:55:00|11023.6|11020.8|11026.9|11024.1|11028.4|11025.6|11021.1|11016.7|157
1653537600000|2022-05-26 04:00:00|11027.9|11025.1|11027.9|11025.1|11032|11029.2|11024.9|11021.9|148
1653537900000|2022-05-26 04:05:00|11028.3|11025.5|11020.9|11018.1|11028.3|11025.5|11019.9|11017.1|82
1653538200000|2022-05-26 04:10:00|11021.4|11018.6|11025.8|11023|11027.9|11025|11020.9|11018.1|106
1653538500000|2022-05-26 04:15:00|11024.8|11022|11024.8|11022|11028|11025|11024.8|11022|16
1653538800000|2022-05-26 04:20:00|11023.9|11021.1|11022.8|11020|11030|11027|11022.3|11018.1|91
1653539100000|2022-05-26 04:25:00|11023.8|11021|11023.8|11019.8|11025.8|11022.9|11019.7|11016.8|29
1653539400000|2022-05-26 04:30:00|11023.7|11019.7|11025.7|11022.9|11026.9|11023.9|11022.7|11019.7|22
1653539700000|2022-05-26 04:35:00|11025.3|11022.5|11024.7|11021.9|11031.1|11028.3|11024.7|11021.9|86
1653540000000|2022-05-26 04:40:00|11024.2|11021.4|11026.6|11023.8|11027.1|11024.3|11018.7|11015.9|110
1653540300000|2022-05-26 04:45:00|11026.3|11023.5|11024.2|11021.4|11027.6|11024.8|11024.2|11021.4|30
1653540600000|2022-05-26 04:50:00|11023.8|11021|11016.6|11013.8|11024.1|11021.3|11015.4|11011.2|82
1653540900000|2022-05-26 04:55:00|11018.1|11015.3|11015|11012.2|11018.8|11015.8|11012|11009.2|85
1653541200000|2022-05-26 05:00:00|11016.5|11013.7|11020.2|11017.4|11025|11022.2|11016.5|11013.7|158
1653541500000|2022-05-26 05:05:00|11019.4|11016.6|11027|11024.2|11032.5|11029.7|11016.7|11013.9|313
1653541800000|2022-05-26 05:10:00|11027.3|11024.5|11027.9|11025.1|11032.9|11030.1|11026.8|11024|119
1653542100000|2022-05-26 05:15:00|11027.7|11024.9|11029.4|11026.6|11030.1|11027.3|11021.9|11019.1|65
1653542400000|2022-05-26 05:20:00|11028.9|11026.1|11024.9|11022.1|11035.4|11032.6|11023.9|11021.1|148
1653542700000|2022-05-26 05:25:00|11025.7|11022.9|11029.3|11026.5|11029.8|11027|11025.4|11022.6|51
1653543000000|2022-05-26 05:30:00|11029.5|11026.7|11010.4|11007.6|11030.7|11027.9|10996.8|10994|558
1653543300000|2022-05-26 05:35:00|11011.6|11008.8|11016.8|11014|11025.3|11022.5|11005.7|11002.9|264
1653543600000|2022-05-26 05:40:00|11017|11013|11020|11016|11025.7|11022|11012.8|11009.7|194
1653543900000|2022-05-26 05:45:00|11019.8|11015.8|11018.7|11015.9|11029.2|11026.4|11014.7|11011.9|200
1653544200000|2022-05-26 05:50:00|11019.5|11016.7|11004.7|11001.9|11019.8|11016.9|11003.7|11000.8|219
1653544500000|2022-05-26 05:55:00|11004.8|11002|11017.7|11013.7|11021.1|11016.8|11001.8|10999|134
1653544800000|2022-05-26 06:00:00|11017.5|11014.7|11008.6|11005.8|11028.7|11025.8|11001.7|10998.8|314
1653545100000|2022-05-26 06:05:00|11007.9|11005.1|11005.9|11003.1|11013.1|11010.3|11001.6|10998.6|155
1653545400000|2022-05-26 06:10:00|11006.1|11003.3|11002.5|10999.7|11018.7|11015.8|11000|10997.2|180
1653545700000|2022-05-26 06:15:00|11003.3|11000.5|11004.5|11001.7|11010.6|11007.7|11000.5|10997.6|150
1653546000000|2022-05-26 06:20:00|11004.8|11002|11009.7|11006.9|11010.7|11007.4|10998|10995|181
1653546300000|2022-05-26 06:25:00|11010|11006|10995.7|10992.9|11011.8|11008.8|10992.8|10988.4|202
1653546600000|2022-05-26 06:30:00|10995.9|10991.9|10986.2|10983.4|10997.7|10994.9|10986.2|10983.4|325
1653546900000|2022-05-26 06:35:00|10986.3|10983.5|10991.6|10988.8|11000.6|10997.8|10982.7|10979.9|195
1653547200000|2022-05-26 06:40:00|10990.5|10987.7|10997.6|10994.8|11000.3|10997.5|10984.6|10981.8|184
1653547500000|2022-05-26 06:45:00|10999.3|10996.5|11004.6|11001.8|11009.8|11006.8|10995.6|10992.8|265
1653547800000|2022-05-26 06:50:00|11004.7|11000.7|11009.5|11006.7|11011.5|11008.7|10999.5|10994.5|179
1653548100000|2022-05-26 06:55:00|11009.8|11005.8|11023.2|11020.4|11030.2|11027.4|11006.5|11003.5|410
1653548400000|2022-05-26 07:00:00|11023.6|11020.8|11019.2|11016.4|11030.5|11027.7|11015.9|11013.1|363
1653548700000|2022-05-26 07:05:00|11020.2|11016.2|11021.2|11018.4|11030.2|11027.4|11019.2|11016.2|220
1653549000000|2022-05-26 07:10:00|11022.2|11018.2|11004.8|11002|11022.3|11018.4|11004.6|11001.8|325
1653549300000|2022-05-26 07:15:00|11004.6|11001.8|11019.4|11016.6|11021.5|11018.6|11002.4|10999.6|276
1653549600000|2022-05-26 07:20:00|11019.7|11016.9|11011.6|11007.6|11021.1|11018.3|11009.3|11006.5|224
1653549900000|2022-05-26 07:25:00|11011.3|11008.5|11005.3|11002.5|11014.6|11011.8|10998.3|10995.5|272
1653550200000|2022-05-26 07:30:00|11005.7|11002.9|11032.5|11029.7|11036.4|11033.6|11004.3|11001.4|700
1653550500000|2022-05-26 07:35:00|11033|11030.2|11043.2|11040.4|11047.2|11044.4|11031|11028.1|709
1653550800000|2022-05-26 07:40:00|11044|11041.2|11050.4|11047.6|11061.2|11058.4|11042.2|11039.4|669
1653551100000|2022-05-26 07:45:00|11050.6|11047.8|11042.5|11039.7|11053.9|11051.1|11042.5|11039.7|326
1653551400000|2022-05-26 07:50:00|11042.4|11039.6|11042.3|11039.5|11048.3|11044.9|11036.3|11033.3|390
1653551700000|2022-05-26 07:55:00|11043|11040.2|11055.1|11052.3|11055.6|11052.8|11040.5|11037.7|365
1653552000000|2022-05-26 08:00:00|11055.9|11053.1|11059.2|11056.4|11061.2|11058.3|11042.6|11039.8|601
1653552300000|2022-05-26 08:05:00|11060.1|11057.3|11045|11042.2|11061.1|11058.3|11042|11039.2|482
1653552600000|2022-05-26 08:10:00|11045.4|11042.6|11033.9|11031.1|11050|11047.2|11033.8|11031|441
1653552900000|2022-05-26 08:15:00|11033.8|11031|11040.5|11037.7|11045.4|11042.6|11032.8|11030|277
1653553200000|2022-05-26 08:20:00|11040.7|11037.9|11025.2|11022.4|11045.8|11043|11022.5|11019.7|560
1653553500000|2022-05-26 08:25:00|11025.9|11023.1|11030.5|11027.7|11035.4|11032.6|11020.2|11017.4|721
1653553800000|2022-05-26 08:30:00|11030.7|11027.9|11027.1|11024.3|11034|11031.2|11024.6|11021.8|464
1653554100000|2022-05-26 08:35:00|11027.9|11025.1|11028.5|11025.7|11032.1|11029.3|11024.6|11021.8|221
1653554400000|2022-05-26 08:40:00|11029.2|11026.4|11030.1|11027.3|11038.9|11035.5|11025.2|11022.4|285
1653554700000|2022-05-26 08:45:00|11029.1|11026.3|11029|11026.2|11037.9|11035.1|11027|11024.2|167
1653555000000|2022-05-26 08:50:00|11028.2|11025.4|11029|11026.2|11037.5|11034.7|11027.5|11024.7|181
1653555300000|2022-05-26 08:55:00|11029.2|11025.2|11025.5|11022.7|11031.5|11028.7|11022.5|11019.7|432
1653555600000|2022-05-26 09:00:00|11027|11024.2|11031.8|11029|11045.6|11042.8|11027|11024.2|472
1653555900000|2022-05-26 09:05:00|11031.9|11029.1|11038.5|11035.7|11040.3|11037.5|11031.9|11029.1|243
1653556200000|2022-05-26 09:10:00|11038.4|11035.6|11034.7|11031.9|11041.4|11038.6|11033.9|11031.1|140
1653556500000|2022-05-26 09:15:00|11034.2|11031.4|11041.7|11038.9|11046.7|11043|11033.7|11030.9|248
1653556800000|2022-05-26 09:20:00|11042.1|11039.3|11039.3|11036.5|11043.6|11040.8|11032.1|11029.3|250
1653557100000|2022-05-26 09:25:00|11040.1|11037.3|11046.6|11043.8|11048.8|11046|11038.9|11036.1|430
1653557400000|2022-05-26 09:30:00|11046.8|11044|11053|11050.2|11055|11052.2|11044.9|11041.9|291
1653557700000|2022-05-26 09:35:00|11053.4|11050.6|11060.7|11057.9|11064.2|11061.4|11053.1|11050.3|574
1653558000000|2022-05-26 09:40:00|11060.3|11057.5|11070.2|11067.4|11076.9|11074.1|11060.3|11057.5|772
1653558300000|2022-05-26 09:45:00|11070.1|11067.3|11065.5|11062.7|11076.6|11073.8|11063.6|11060.8|387
1653558600000|2022-05-26 09:50:00|11064.7|11061.9|11067.6|11064.8|11073.6|11070.8|11064.1|11061.3|391
1653558900000|2022-05-26 09:55:00|11067.1|11064.3|11061.6|11058.8|11072.1|11069.3|11059.1|11056.3|277
1653559200000|2022-05-26 10:00:00|11060.7|11057.9|11064.5|11061.7|11070.4|11067.6|11060.7|11057.9|247
1653559500000|2022-05-26 10:05:00|11063.6|11060.8|11066|11063.2|11066.5|11063.7|11057.4|11054.5|197
1653559800000|2022-05-26 10:10:00|11066.5|11063.7|11064.3|11061.5|11067.9|11065.1|11060|11057.2|214
1653560100000|2022-05-26 10:15:00|11064.7|11061.9|11062.2|11059.4|11067.4|11064.6|11060.6|11057.8|206
1653560400000|2022-05-26 10:20:00|11063.5|11060.7|11057.7|11054.9|11067.5|11064.7|11057.7|11054.9|415
1653560700000|2022-05-26 10:25:00|11057|11054.2|11064|11061.2|11067.6|11064.8|11056|11053.2|361
1653561000000|2022-05-26 10:30:00|11065|11061|11071.3|11068.5|11073|11070.2|11064|11061|466
1653561300000|2022-05-26 10:35:00|11071.1|11068.3|11054.4|11051.6|11074.1|11071.3|11049.1|11046.3|575
1653561600000|2022-05-26 10:40:00|11054.1|11051.3|11064.3|11061.5|11065.3|11062.5|11053.9|11051.1|232
1653561900000|2022-05-26 10:45:00|11064.6|11061.8|11062.2|11059.4|11069|11066.2|11062.2|11059.4|180
1653562200000|2022-05-26 10:50:00|11061.1|11058.3|11061.3|11058.5|11068.3|11065.5|11057.5|11053.8|243
1653562500000|2022-05-26 10:55:00|11061.2|11058.4|11063.5|11060.7|11068.2|11065.4|11061.2|11058.4|218
1653562800000|2022-05-26 11:00:00|11063.9|11061.1|11066.8|11064|11067.3|11064.5|11056.8|11054|259
1653563100000|2022-05-26 11:05:00|11066.4|11063.6|11060|11057.2|11067.4|11064.6|11050.9|11048.1|270
1653563400000|2022-05-26 11:10:00|11059.9|11057.1|11052.1|11049.3|11062.7|11059.9|11050.7|11047.9|152
1653563700000|2022-05-26 11:15:00|11052|11049.2|11055.1|11052.3|11058.9|11056.1|11048.6|11045.8|210
1653564000000|2022-05-26 11:20:00|11054.7|11051.9|11052.5|11049.7|11057.9|11055.1|11051.1|11048|173
1653564300000|2022-05-26 11:25:00|11052.9|11050.1|11038|11035.2|11053|11050.2|11035.5|11032.7|441
1653564600000|2022-05-26 11:30:00|11037.5|11034.7|11051.5|11048.7|11051.8|11049|11037|11034.1|301
1653564900000|2022-05-26 11:35:00|11051.8|11049|11056.7|11053.9|11058.2|11055.4|11045|11042.2|417
1653565200000|2022-05-26 11:40:00|11056.3|11053.5|11045.4|11042.6|11057.2|11054.4|11045|11042.2|253
1653565500000|2022-05-26 11:45:00|11045.8|11043|11053.9|11051.1|11055.4|11052.6|11044|11041.2|174
1653565800000|2022-05-26 11:50:00|11054.4|11051.6|11050.3|11047.5|11056.6|11053.8|11048.5|11045.7|150
1653566100000|2022-05-26 11:55:00|11050.5|11047.7|11052.8|11050|11053.3|11050.5|11046.8|11044|243
1653566400000|2022-05-26 12:00:00|11052.7|11049.9|11046.3|11043.5|11053.3|11050.5|11042.3|11039.5|271
1653566700000|2022-05-26 12:05:00|11045.9|11043.1|11033.9|11031.1|11046.3|11043.5|11027.4|11024.6|506
1653567000000|2022-05-26 12:10:00|11033.7|11030.9|11031.2|11028.4|11035.9|11033.1|11028.2|11025.4|391
1653567300000|2022-05-26 12:15:00|11031.6|11028.8|11028.3|11025.5|11032.2|11029.4|11016.7|11013.9|858
1653567600000|2022-05-26 12:20:00|11028.2|11025.4|11026.1|11023.3|11036.3|11033.5|11022.1|11019.3|496
1653567900000|2022-05-26 12:25:00|11027.1|11024.3|11025.2|11021.2|11028|11025.2|11006.2|11003.4|1335
1653568200000|2022-05-26 12:30:00|11025.3|11022.5|11036.1|11033.3|11043.7|11040.9|11021.4|11018.5|594
1653568500000|2022-05-26 12:35:00|11036.5|11033.7|11045.8|11043|11050|11047.2|11030.1|11027.1|757
1653568800000|2022-05-26 12:40:00|11046.2|11043.4|11046|11043.2|11049.5|11046.7|11040.2|11037.4|470
1653569100000|2022-05-26 12:45:00|11046.4|11043.6|11039.8|11037|11049.8|11047|11037.8|11035|517
1653569400000|2022-05-26 12:50:00|11040.1|11037.3|11042|11039.2|11045.1|11042.3|11037.5|11034.7|420
1653569700000|2022-05-26 12:55:00|11042.5|11039.7|11048.9|11046.1|11054.8|11052|11042.5|11039.7|641
1653570000000|2022-05-26 13:00:00|11048|11045.2|11032.4|11029.6|11050.9|11048.1|11022.9|11020.1|1583
1653570300000|2022-05-26 13:05:00|11032.9|11030.1|11055.8|11053|11081.2|11078.4|11032.9|11030.1|3336
1653570600000|2022-05-26 13:10:00|11055.5|11052.7|11094.1|11091.3|11103.4|11100.6|11054.3|11051.5|3512
1653570900000|2022-05-26 13:15:00|11093.6|11090.8|11121.9|11119.1|11128.8|11126|11093.6|11090.8|3293
1653571200000|2022-05-26 13:20:00|11121.2|11118.4|11141.6|11138.8|11153.5|11150.7|11120.9|11118.1|5392
1653571500000|2022-05-26 13:25:00|11141.4|11138.6|11140.7|11137.9|11142.1|11139.3|11120.5|11117.7|2133
1653571800000|2022-05-26 13:30:00|11141|11138.2|11194.9|11192.1|11200.7|11197.9|11139.3|11136.5|5722
1653572100000|2022-05-26 13:35:00|11195.6|11192.8|11194.3|11191.5|11199.1|11196.3|11179.8|11176.7|3058
1653572400000|2022-05-26 13:40:00|11193.6|11190.8|11183.1|11180.3|11194.8|11192|11166.8|11164|2375
1653572700000|2022-05-26 13:45:00|11183.2|11180.4|11192.8|11190|11217.4|11214.6|11177.9|11175.1|2749
1653573000000|2022-05-26 13:50:00|11192.9|11190.1|11213|11210.2|11215.3|11212.5|11185.7|11182.9|1469
1653573300000|2022-05-26 13:55:00|11212.5|11209.7|11206.7|11203.9|11230.9|11228.1|11205.7|11202.8|2376
1653573600000|2022-05-26 14:00:00|11208.1|11205.3|11303.7|11300.9|11310.7|11307.9|11202.5|11199.7|8296
1653573900000|2022-05-26 14:05:00|11303|11300.2|11288|11285.2|11313.8|11310.9|11276.1|11273.3|2895
1653574200000|2022-05-26 14:10:00|11288.3|11285.5|11301.5|11298.7|11302|11299.2|11268.3|11265.5|2782
1653574500000|2022-05-26 14:15:00|11301.7|11298.9|11298.1|11295.3|11316.7|11313.9|11292.9|11290.1|2336
1653574800000|2022-05-26 14:20:00|11294.4|11291.6|11297|11294.2|11309.4|11306.6|11287.5|11284.7|1671
1653575100000|2022-05-26 14:25:00|11298.1|11295.3|11296.6|11293.8|11312.6|11309.8|11295.8|11293|1862
1653575400000|2022-05-26 14:30:00|11295.8|11293|11326.2|11323.4|11329.3|11326.5|11295.8|11293|2641
1653575700000|2022-05-26 14:35:00|11326|11323.2|11306.5|11303.7|11329.4|11326.6|11305|11302.2|2053
1653576000000|2022-05-26 14:40:00|11306.7|11303.9|11280.3|11277.5|11309.8|11307|11270.1|11267.3|2875
1653576300000|2022-05-26 14:45:00|11280.8|11278|11293.5|11290.7|11298.1|11295.3|11276.2|11273.4|1949
1653576600000|2022-05-26 14:50:00|11294.2|11291.4|11316.4|11313.6|11317.8|11315|11292.5|11289.7|1791
1653576900000|2022-05-26 14:55:00|11316.9|11314.1|11337.4|11334.6|11348.7|11345.9|11308.7|11305.9|4051
1653577200000|2022-05-26 15:00:00|11337.7|11334.9|11333|11330.2|11340.7|11337.9|11312.8|11310|2415
1653577500000|2022-05-26 15:05:00|11332.2|11329.4|11347.3|11344.5|11367.4|11364.6|11324|11321.2|2964
1653577800000|2022-05-26 15:10:00|11347.8|11345|11358.5|11355.7|11362.5|11359.7|11342.3|11339.5|1485
1653578100000|2022-05-26 15:15:00|11358.9|11356.1|11360|11357.2|11363|11360.2|11341.1|11338.3|1543
1653578400000|2022-05-26 15:20:00|11360.7|11357.9|11332.1|11329.3|11368.6|11365.8|11323|11320.2|2923
1653578700000|2022-05-26 15:25:00|11332.4|11329.6|11342.7|11339.9|11371.6|11368.8|11330.9|11328.1|2792
1653579000000|2022-05-26 15:30:00|11343|11340.2|11354.6|11351.8|11361.9|11359.1|11338.6|11335.8|1443
1653579300000|2022-05-26 15:35:00|11353.5|11350.7|11340.2|11337.4|11361.4|11358.6|11336.4|11333.6|853
1653579600000|2022-05-26 15:40:00|11339.7|11336.9|11343.9|11341.1|11354.9|11352.1|11334.7|11331.9|980
1653579900000|2022-05-26 15:45:00|11344.6|11341.8|11350.6|11347.8|11356.8|11354|11339.4|11336.6|1453
1653580200000|2022-05-26 15:50:00|11351.3|11348.5|11358.3|11355.5|11365.2|11362.4|11346.6|11343.8|1002
1653580500000|2022-05-26 15:55:00|11358|11355.2|11358.1|11355.3|11369.2|11366.4|11355.3|11352.5|1012
1653580800000|2022-05-26 16:00:00|11358.3|11354.3|11372.4|11369.6|11379.9|11377.1|11352.7|11349.9|2109
1653581100000|2022-05-26 16:05:00|11371.9|11369.1|11368.4|11365.6|11375.6|11372.8|11364.5|11361.7|1338
1653581400000|2022-05-26 16:10:00|11369.4|11366.6|11378.8|11376|11380.7|11377.9|11367.1|11364.3|1155
1653581700000|2022-05-26 16:15:00|11379.3|11376.5|11375|11372.2|11379.7|11376.9|11366.3|11363.5|814
1653582000000|2022-05-26 16:20:00|11375.4|11372.6|11394.7|11391.9|11397.7|11394.9|11373|11370.2|1654
1653582300000|2022-05-26 16:25:00|11395.1|11392.3|11393.7|11390.9|11397.4|11394.6|11383.5|11380.7|1017
1653582600000|2022-05-26 16:30:00|11394|11391.2|11375.3|11372.5|11405.3|11402.5|11373.5|11370.7|1631
1653582900000|2022-05-26 16:35:00|11375.6|11372.8|11377|11374.2|11386.4|11383.6|11375.2|11372.4|1136
1653583200000|2022-05-26 16:40:00|11376.6|11373.8|11375.1|11372.3|11385.7|11382.9|11373.6|11370.8|950
1653583500000|2022-05-26 16:45:00|11375.4|11372.6|11363.7|11360.9|11381.9|11379.1|11361.8|11359|1516
1653583800000|2022-05-26 16:50:00|11363.8|11361|11351.3|11348.5|11369.8|11367|11346.9|11344.1|1421
1653584100000|2022-05-26 16:55:00|11351.1|11348.3|11338.4|11335.6|11361.8|11359|11334.8|11332|1987
1653584400000|2022-05-26 17:00:00|11338.3|11335.5|11346.6|11343.8|11363.4|11360.6|11333.9|11331.1|1901
1653584700000|2022-05-26 17:05:00|11346.3|11343.5|11354|11351.2|11359.5|11356.7|11345.5|11342.7|681
1653585000000|2022-05-26 17:10:00|11353.8|11351|11347.4|11344.6|11362.5|11359.7|11341.7|11338.9|671
1653585300000|2022-05-26 17:15:00|11346.7|11343.9|11348|11345.2|11354.3|11351.5|11342.8|11340|760
1653585600000|2022-05-26 17:20:00|11348.4|11345.6|11329.8|11327|11356.9|11354.1|11326.2|11323.4|858
1653585900000|2022-05-26 17:25:00|11330.2|11327.4|11344.6|11341.8|11350.6|11347.8|11325.9|11322.2|1022
1653586200000|2022-05-26 17:30:00|11345.8|11343|11354.8|11352|11363.3|11360.5|11336.1|11333.3|1239
1653586500000|2022-05-26 17:35:00|11354.2|11351.4|11333.1|11330.3|11359.3|11356.5|11328.7|11325.9|848
1653586800000|2022-05-26 17:40:00|11333.4|11330.6|11325.8|11323|11337.7|11334.9|11318.1|11315.3|1392
1653587100000|2022-05-26 17:45:00|11327|11324.2|11341|11338.2|11341.9|11339.1|11325.3|11322.5|671
1653587400000|2022-05-26 17:50:00|11340.9|11338.1|11349.5|11346.7|11355.1|11352.3|11338.4|11335.6|864
1653587700000|2022-05-26 17:55:00|11350.4|11347.6|11358.8|11356|11364.2|11361.4|11349.8|11347|955
1653588000000|2022-05-26 18:00:00|11358.3|11355.5|11350.4|11347.6|11363.6|11360.8|11345.5|11342.7|1271
1653588300000|2022-05-26 18:05:00|11350.8|11348|11379.7|11376.9|11383.4|11380.6|11342.5|11339.7|1964
1653588600000|2022-05-26 18:10:00|11380.1|11377.3|11372.2|11369.4|11386|11383.2|11369.3|11366.5|1154
1653588900000|2022-05-26 18:15:00|11373.2|11369.2|11385.8|11383|11385.8|11383|11370.5|11367.7|1051
1653589200000|2022-05-26 18:20:00|11386.7|11383.9|11385.6|11382.8|11396.8|11394|11380.8|11378|1590
1653589500000|2022-05-26 18:25:00|11385.1|11382.3|11320.5|11317.7|11395.3|11392.5|11319.4|11316.6|5857
1653589800000|2022-05-26 18:30:00|11320|11317.2|11343|11340.2|11346.3|11343.5|11313.3|11310.5|2569
1653590100000|2022-05-26 18:35:00|11343.7|11340.9|11341.4|11338.6|11349.7|11346.9|11327.3|11324.2|716
1653590400000|2022-05-26 18:40:00|11341.7|11338.9|11346.7|11343.9|11347.1|11344.3|11334.4|11331.6|584
1653590700000|2022-05-26 18:45:00|11346.4|11343.6|11340.4|11337.6|11349|11346|11337.7|11334.9|824
1653591000000|2022-05-26 18:50:00|11339.8|11337|11338.4|11335.6|11345.2|11342.4|11335|11332.2|1044
1653591300000|2022-05-26 18:55:00|11338|11335.2|11343.5|11340.7|11351.8|11349|11336|11333.2|381
1653591600000|2022-05-26 19:00:00|11342.3|11339.5|11316.5|11313.7|11343.1|11340.3|11315.4|11312.6|1002
1653591900000|2022-05-26 19:05:00|11317.2|11314.4|11336.8|11334|11338.8|11336|11317.2|11314.4|1407
1653592200000|2022-05-26 19:10:00|11337.3|11334.5|11314.4|11311.6|11339.2|11336.4|11310|11307.2|610
1653592500000|2022-05-26 19:15:00|11314|11311.2|11312.4|11309.6|11316|11313.2|11304.6|11301.8|875
1653592800000|2022-05-26 19:20:00|11312|11309.2|11313.3|11310.5|11313.3|11310.5|11303|11300.2|203
1653593100000|2022-05-26 19:25:00|11313.7|11310.9|11316.9|11314.1|11320.9|11318.1|11303|11300.2|347
1653593400000|2022-05-26 19:30:00|11317.3|11314.5|11318.3|11315.5|11320.3|11317.5|11306.9|11304.1|429
1653593700000|2022-05-26 19:35:00|11317.9|11315.1|11319.4|11316.6|11322.4|11319.6|11311.5|11308.6|169
1653594000000|2022-05-26 19:40:00|11318.4|11315.6|11329.8|11327|11330.4|11327|11316.1|11313.3|288
1653594300000|2022-05-26 19:45:00|11330.2|11327.4|11330.4|11327.6|11334.6|11331.8|11329.1|11326.3|175
1653594600000|2022-05-26 19:50:00|11330.8|11328|11324|11321.2|11334.7|11331.9|11322.4|11319.6|255
1653594900000|2022-05-26 19:55:00|11323.1|11320.3|11316|11313.2|11324.3|11321.5|11313.7|11310.6|176
1653595200000|2022-05-26 20:00:00|11316.5|11313.7|11309.9|11307.1|11319.1|11316.2|11309.7|11306.9|267
1653595500000|2022-05-26 20:05:00|11310.2|11306.2|11307.9|11305.1|11310.2|11306.2|11301.4|11298.6|131
1653595800000|2022-05-26 20:10:00|11308.4|11305.6|11319.8|11315.8|11323.8|11320.1|11307|11304|159
1653596100000|2022-05-26 20:15:00|11318.5|11315.7|11321.3|11318.5|11324.3|11321.5|11316.8|11313.8|108
1653596400000|2022-05-26 20:20:00|11321.7|11318.9|11328.6|11325.8|11330.9|11327.6|11319.3|11316.5|118
1653596700000|2022-05-26 20:25:00|11329.6|11326.8|11341|11338.2|11343.5|11338.9|11327.1|11324.3|277
1653597000000|2022-05-26 20:30:00|11341.4|11338.6|11351.5|11348.7|11352.9|11350.1|11338.2|11335.1|246
1653597300000|2022-05-26 20:35:00|11351.1|11348.3|11349.7|11346.9|11352|11349.1|11343|11340.2|175
1653597600000|2022-05-26 20:40:00|11349.3|11346.5|11345.3|11342.5|11350.8|11347.9|11344.2|11341.4|217
1653597900000|2022-05-26 20:45:00|11345.2|11342.4|11351.6|11348.8|11353.3|11350.5|11332.9|11330.1|514
1653598200000|2022-05-26 20:50:00|11351.3|11348.5|11355.3|11352.5|11358.8|11356|11346.6|11343.8|257
1653598500000|2022-05-26 20:55:00|11355.8|11353|11351.7|11347.7|11356|11353.2|11348.8|11345.2|285
1653602400000|2022-05-26 22:00:00|11346.3|11338.3|11333.4|11330.6|11352.1|11348.4|11331.5|11328.2|200
1653602700000|2022-05-26 22:05:00|11333.9|11331.1|11333.6|11329.6|11335.5|11332.7|11326.6|11322.2|87
1653603000000|2022-05-26 22:10:00|11333.4|11330.6|11340.7|11337.9|11346.8|11342.8|11333|11329.6|93
1653603300000|2022-05-26 22:15:00|11345.2|11337.2|11351.5|11343.5|11358.8|11353.7|11342.6|11337.2|240
1653603600000|2022-05-26 22:20:00|11350|11346|11354.1|11350.1|11361.6|11355.2|11349.8|11343.5|81
1653603900000|2022-05-26 22:25:00|11353.1|11350.3|11351.1|11347.1|11361.7|11356.3|11351.1|11347.1|65
1653604200000|2022-05-26 22:30:00|11350.1|11347.3|11338.8|11336|11350.2|11347.3|11336.1|11333.1|94
1653604500000|2022-05-26 22:35:00|11338.9|11336.1|11343.1|11339.1|11345.5|11342.2|11338.9|11336|49
1653604800000|2022-05-26 22:40:00|11342.7|11339.9|11348|11344|11353|11349.1|11342.4|11339.6|76
1653605100000|2022-05-26 22:45:00|11348.1|11344.1|11347.1|11343.1|11349.3|11346.5|11345.7|11341.9|20
1653605400000|2022-05-26 22:50:00|11346.9|11342.9|11339.8|11337|11349.6|11345.5|11339.8|11337|32
1653605700000|2022-05-26 22:55:00|11339.4|11336.6|11334.9|11332.1|11339.5|11336.6|11334.9|11330.5|47
1653606000000|2022-05-26 23:00:00|11335.2|11332.4|11336.7|11333.9|11340.8|11337|11335.2|11332.4|43
1653606300000|2022-05-26 23:05:00|11337|11333|11346.6|11342.6|11346.8|11343|11336.8|11332.8|33
1653606600000|2022-05-26 23:10:00|11346.8|11342.8|11342.9|11338.9|11347.8|11344.9|11342.3|11338.9|57
1653606900000|2022-05-26 23:15:00|11341.8|11339|11351.6|11348.8|11354.6|11351.8|11339.8|11336.7|111
1653607200000|2022-05-26 23:20:00|11351.9|11347.9|11343.6|11340.8|11351.9|11347.9|11343.6|11340.7|59
1653607500000|2022-05-26 23:25:00|11343.8|11339.8|11338.6|11334.6|11345.7|11340.7|11335.6|11330.2|105
1653607800000|2022-05-26 23:30:00|11339.6|11331.6|11333.6|11329.6|11343.4|11338.2|11332.5|11327|100
1653608100000|2022-05-26 23:35:00|11336|11328|11340.6|11336.6|11340.7|11337.7|11334|11328|22
1653608400000|2022-05-26 23:40:00|11340.3|11337.5|11335.5|11331.5|11341|11338.2|11332.9|11328.2|51
1653608700000|2022-05-26 23:45:00|11334.6|11331.8|11339.4|11336.6|11339.9|11337.1|11334.4|11331.6|26
1653609000000|2022-05-26 23:50:00|11339.6|11336.8|11338.5|11334.5|11340.5|11337.6|11337|11333.5|24
1653609300000|2022-05-26 23:55:00|11338.2|11335.4|11328.3|11325.5|11338.5|11335.6|11328.3|11325.5|102
1653609600000|2022-05-27 00:00:00|11326.9|11324.1|11313.8|11311|11339.4|11335.7|11308.5|11304.5|579
1653609900000|2022-05-27 00:05:00|11314|11311.2|11317.3|11314.5|11335.3|11332.4|11307.4|11304.5|266
1653610200000|2022-05-27 00:10:00|11316.8|11314|11315.2|11312.4|11321.5|11318.5|11307.8|11305|123
1653610500000|2022-05-27 00:15:00|11316.3|11312.3|11313|11309|11319.7|11316.9|11311.4|11307.9|142
1653610800000|2022-05-27 00:20:00|11313.8|11309.8|11318.5|11315.7|11325.8|11323|11313.5|11309.8|126
1653611100000|2022-05-27 00:25:00|11318.6|11315.8|11313.6|11310.8|11331.6|11327.8|11310.7|11307.7|212
1653611400000|2022-05-27 00:30:00|11313.8|11309.8|11310|11307.2|11319.5|11315.8|11305|11302.2|172
1653611700000|2022-05-27 00:35:00|11309.5|11306.7|11317.8|11315|11322.4|11319.6|11309|11306.2|255
1653612000000|2022-05-27 00:40:00|11318.2|11315.4|11314.3|11311.5|11318.2|11315.4|11304.8|11302|150
1653612300000|2022-05-27 00:45:00|11313.9|11311.1|11312.2|11309.4|11317.2|11314.4|11309.7|11306.9|126
1653612600000|2022-05-27 00:50:00|11313|11310.2|11319.8|11315.8|11319.9|11316.9|11308.2|11305.4|104
1653612900000|2022-05-27 00:55:00|11319.6|11316.8|11313.7|11310.9|11325.1|11321.9|11312.8|11309.8|119
1653613200000|2022-05-27 01:00:00|11314.3|11310.3|11320.6|11317.8|11321.9|11318.8|11295.6|11292|753
1653613500000|2022-05-27 01:05:00|11321|11318.2|11336.8|11332.8|11342|11339.2|11321|11317.7|402
1653613800000|2022-05-27 01:10:00|11336.6|11333.8|11360.4|11356.4|11362|11358.1|11332.5|11328.7|621
1653614100000|2022-05-27 01:15:00|11358.8|11356|11345.4|11342.6|11362.4|11359.5|11343.4|11340.4|415
1653614400000|2022-05-27 01:20:00|11344.7|11341.9|11341.5|11338.7|11349.5|11346.7|11330|11327.2|488
1653614700000|2022-05-27 01:25:00|11341.9|11339.1|11348.5|11345.7|11351.6|11347.8|11331.1|11327.7|257
1653615000000|2022-05-27 01:30:00|11345.5|11342.7|11361.4|11358.6|11371.5|11367.8|11343.5|11340.7|560
1653615300000|2022-05-27 01:35:00|11362.4|11358.4|11364.4|11361.6|11371.5|11367.6|11356.4|11353.6|344
1653615600000|2022-05-27 01:40:00|11364.9|11362.1|11386.4|11383.6|11389.5|11385.9|11357.4|11354.5|468
1653615900000|2022-05-27 01:45:00|11386.7|11383.9|11390|11387.2|11396.1|11393.3|11380.2|11376.4|648
1653616200000|2022-05-27 01:50:00|11389|11386.2|11359|11356.2|11390.3|11387.2|11350|11347.2|583
1653616500000|2022-05-27 01:55:00|11360.5|11357.7|11352.5|11349.7|11373.5|11368.6|11348|11344.9|384
1653616800000|2022-05-27 02:00:00|11353.8|11349.8|11344.7|11341.9|11358.4|11355.6|11343.2|11340.4|242
1653617100000|2022-05-27 02:05:00|11343.7|11340.9|11335.9|11333.1|11353.7|11350.2|11334.9|11332.1|330
1653617400000|2022-05-27 02:10:00|11337.1|11334.1|11337.9|11335.1|11348.6|11345.8|11334.2|11331.4|159
1653617700000|2022-05-27 02:15:00|11337.7|11334.9|11343.7|11340.9|11344.2|11341.4|11336.7|11333.7|69
1653618000000|2022-05-27 02:20:00|11344.2|11341.4|11338.2|11335.4|11348.2|11345.4|11337.2|11334.4|111
1653618300000|2022-05-27 02:25:00|11337.8|11335|11334.9|11330.9|11341.2|11338.4|11333.6|11329.9|146
1653618600000|2022-05-27 02:30:00|11334.6|11331.8|11329.2|11326.4|11336.3|11333.3|11315.3|11312.5|496
1653618900000|2022-05-27 02:35:00|11330.7|11327.9|11317.7|11314.9|11330.7|11327.9|11311.9|11309.1|355
1653619200000|2022-05-27 02:40:00|11318.4|11315.6|11320.7|11317.9|11328.2|11325.4|11315.6|11311.9|140
1653619500000|2022-05-27 02:45:00|11322.5|11318.5|11322.6|11319.8|11326.7|11323.2|11312.2|11309.4|180
1653619800000|2022-05-27 02:50:00|11321|11318.2|11322.1|11319.3|11332.9|11329.8|11319.6|11316.1|248
1653620100000|2022-05-27 02:55:00|11322.2|11319.4|11323.3|11320.5|11324.5|11321.5|11313.5|11310.2|173
1653620400000|2022-05-27 03:00:00|11323.9|11321.1|11336.6|11332.6|11339.1|11334.6|11316.9|11314.1|308
1653620700000|2022-05-27 03:05:00|11336.5|11332.5|11338.4|11335.6|11348.5|11345.4|11329.4|11325.5|268
1653621000000|2022-05-27 03:10:00|11337.9|11335.1|11336.3|11333.5|11341.4|11337.6|11332.8|11330|143
1653621300000|2022-05-27 03:15:00|11335.8|11333|11346.8|11344|11346.8|11344|11335.3|11332.3|118
1653621600000|2022-05-27 03:20:00|11346.4|11343.6|11344.5|11340.5|11350|11346.8|11337.4|11334.4|131
1653621900000|2022-05-27 03:25:00|11343.4|11340.6|11340.2|11337.4|11353.6|11348.3|11337.1|11333.3|155
1653622200000|2022-05-27 03:30:00|11340.5|11336.5|11342.2|11339.4|11343.4|11340.4|11337.9|11334.2|60
1653622500000|2022-05-27 03:35:00|11342.3|11339.5|11339.2|11336.4|11347.4|11343.7|11338.2|11335.4|59
1653622800000|2022-05-27 03:40:00|11338.8|11336|11328.6|11325.8|11343.6|11340.8|11327.1|11324.1|173
1653623100000|2022-05-27 03:45:00|11329|11326.2|11334.1|11331.3|11335|11331.6|11328.3|11325.4|83
1653623400000|2022-05-27 03:50:00|11334.9|11332.1|11335.2|11332.4|11338.6|11335.8|11333.2|11330.2|43
1653623700000|2022-05-27 03:55:00|11335.6|11332.8|11334.3|11330.3|11338.1|11335.2|11334|11330.3|23
1653624000000|2022-05-27 04:00:00|11334|11331.2|11340.8|11338|11341.3|11338.5|11333.2|11330.1|59
1653624300000|2022-05-27 04:05:00|11341|11338.2|11340.1|11337.3|11341|11338.2|11337|11334.2|41
1653624600000|2022-05-27 04:10:00|11340.5|11337.7|11342.9|11340.1|11345.1|11342.3|11338.4|11335.6|91
1653624900000|2022-05-27 04:15:00|11342.6|11339.8|11343.2|11340.4|11344.4|11341.6|11339.4|11336.6|41
1653625200000|2022-05-27 04:20:00|11342.5|11339.7|11342.9|11340.1|11347|11343.2|11341.4|11338.6|140
1653625500000|2022-05-27 04:25:00|11342.8|11340|11339.8|11337|11343.3|11340.5|11336.8|11332.7|68
1653625800000|2022-05-27 04:30:00|11340.5|11337.7|11337.8|11335|11342|11339|11336.8|11334|33
1653626100000|2022-05-27 04:35:00|11338.3|11335.5|11345.8|11341.8|11348.4|11345|11337.8|11334.7|73
1653626400000|2022-05-27 04:40:00|11344.9|11342.1|11343.7|11340.9|11350.7|11347.9|11341.9|11339.1|64
1653626700000|2022-05-27 04:45:00|11343|11340.2|11342.6|11338.6|11346.2|11343.4|11341.2|11338.4|52
1653627000000|2022-05-27 04:50:00|11342.4|11339.6|11339.1|11336.3|11343.2|11340.4|11338.5|11335.6|45
1653627300000|2022-05-27 04:55:00|11339|11336.2|11343.5|11340.7|11343.5|11340.7|11338.6|11335.7|24
1653627600000|2022-05-27 05:00:00|11343.8|11341|11340.1|11337.3|11344.7|11341|11338.3|11335.5|127
1653627900000|2022-05-27 05:05:00|11339.8|11337|11350.5|11347.7|11350.5|11347.7|11332.4|11329.6|201
1653628200000|2022-05-27 05:10:00|11350.9|11348.1|11345.5|11342.7|11351|11348.2|11341.7|11338.9|100
1653628500000|2022-05-27 05:15:00|11345.2|11342.4|11340.5|11337.7|11347.9|11345.1|11340.5|11337.7|57
1653628800000|2022-05-27 05:20:00|11340.8|11338|11339.3|11336.5|11346.3|11341.7|11336|11333.2|85
1653629100000|2022-05-27 05:25:00|11339.4|11336.6|11335.4|11332.6|11343.5|11340.3|11331.7|11327.7|110
1653629400000|2022-05-27 05:30:00|11334.7|11331.9|11329.4|11326.6|11339.6|11336.6|11327.4|11323.8|243
1653629700000|2022-05-27 05:35:00|11330.4|11327.6|11323.3|11320.5|11335.2|11332.4|11320.8|11318|218
1653630000000|2022-05-27 05:40:00|11323|11320.2|11319.3|11316.5|11327.2|11324.4|11316|11313.2|325
1653630300000|2022-05-27 05:45:00|11318.3|11315.5|11317.3|11314.5|11323.6|11320.4|11313.8|11311|325
1653630600000|2022-05-27 05:50:00|11318.1|11315.3|11314.1|11311.3|11322.4|11319.5|11311.6|11308.8|233
1653630900000|2022-05-27 05:55:00|11314.5|11311.7|11313|11309|11319.2|11315.4|11308.1|11305.2|210
1653631200000|2022-05-27 06:00:00|11312.9|11308.9|11314.2|11311.4|11325.5|11322.7|11311.6|11308.8|250
1653631500000|2022-05-27 06:05:00|11314|11311.2|11300.7|11297.9|11317.1|11314.2|11298|11295.1|406
1653631800000|2022-05-27 06:10:00|11299.7|11296.9|11289.7|11286.9|11317.8|11314.4|11289.7|11286.8|532
1653632100000|2022-05-27 06:15:00|11290.2|11287.4|11300.1|11297.3|11306.6|11302.9|11289|11286.2|351
1653632400000|2022-05-27 06:20:00|11299.6|11296.8|11296.9|11294.1|11308.2|11304.8|11289.6|11286.8|272
1653632700000|2022-05-27 06:25:00|11297|11293|11306.6|11303.8|11312.1|11309.3|11292.9|11290.1|294
1653633000000|2022-05-27 06:30:00|11306.1|11303.3|11316.5|11313.7|11318.9|11316.1|11299.9|11297.1|227
1653633300000|2022-05-27 06:35:00|11316.9|11314.1|11314|11311.2|11322.6|11319.8|11311.5|11308.7|350
1653633600000|2022-05-27 06:40:00|11313.6|11310.8|11292.5|11289.7|11314.5|11311.7|11291|11288.2|287
1653633900000|2022-05-27 06:45:00|11293.2|11290.4|11295.1|11292.3|11301.7|11298.8|11292.4|11289.6|183
1653634200000|2022-05-27 06:50:00|11294.9|11292.1|11305.4|11302.6|11310.6|11307.8|11294.9|11292.1|197
1653634500000|2022-05-27 06:55:00|11306.4|11303.6|11303.9|11301.1|11309.9|11307.1|11293.4|11290.3|211
1653634800000|2022-05-27 07:00:00|11302.4|11299.6|11301.3|11298.5|11303.2|11300.4|11285.5|11282.6|598
1653635100000|2022-05-27 07:05:00|11301|11298.2|11300.6|11297.8|11306.4|11303.5|11298.3|11295.5|216
1653635400000|2022-05-27 07:10:00|11300.9|11298.1|11290.8|11288|11313.2|11310.4|11290.7|11287.9|317
1653635700000|2022-05-27 07:15:00|11291.2|11288.4|11284.9|11282.1|11298.8|11296|11281|11277.9|446
1653636000000|2022-05-27 07:20:00|11284.8|11282|11284.3|11281.5|11297.7|11294.9|11280.9|11278.1|288
1653636300000|2022-05-27 07:25:00|11283.8|11281|11303.2|11300.4|11310.7|11307.7|11281.8|11279|381
1653636600000|2022-05-27 07:30:00|11302.9|11300.1|11303.9|11299.9|11306.9|11304.1|11292.7|11289|218
1653636900000|2022-05-27 07:35:00|11303.7|11300.9|11319|11316.2|11326.8|11324|11303.7|11300.8|588
1653637200000|2022-05-27 07:40:00|11318.6|11315.8|11326.2|11323.4|11333.6|11329.9|11310.7|11307.9|842
1653637500000|2022-05-27 07:45:00|11326.6|11323.8|11334.9|11332.1|11342.6|11339.8|11325.2|11322.4|689
1653637800000|2022-05-27 07:50:00|11335.1|11331.1|11345.6|11342.8|11346.1|11343.3|11327.4|11324.6|375
1653638100000|2022-05-27 07:55:00|11344.9|11342.1|11342|11339.2|11354.1|11351.3|11332.7|11329.9|656
1653638400000|2022-05-27 08:00:00|11343.7|11340.9|11335.6|11331.6|11343.7|11340.9|11327.5|11324.7|387
1653638700000|2022-05-27 08:05:00|11334.6|11331.8|11335.7|11331.7|11358.5|11355.7|11325.3|11322.5|771
1653639000000|2022-05-27 08:10:00|11335.5|11332.7|11338.8|11336|11342.4|11339.6|11323|11320.2|416
1653639300000|2022-05-27 08:15:00|11338.9|11336.1|11338.4|11335.6|11351.7|11348.6|11332.4|11329.6|511
1653639600000|2022-05-27 08:20:00|11338.3|11335.5|11353.1|11350.3|11355.3|11352.1|11337.4|11334.6|654
1653639900000|2022-05-27 08:25:00|11353.4|11350.6|11343|11340.2|11360.3|11357.5|11342.8|11340|741
1653640200000|2022-05-27 08:30:00|11340.9|11338.1|11370.9|11368.1|11374.2|11371.4|11339.4|11336.6|1188
1653640500000|2022-05-27 08:35:00|11370.7|11367.9|11363.3|11360.5|11384.2|11381.4|11358|11355.2|774
1653640800000|2022-05-27 08:40:00|11363.8|11361|11352.6|11349.8|11367.5|11364.7|11351.5|11348.4|553
1653641100000|2022-05-27 08:45:00|11353.6|11350.8|11336.9|11334.1|11353.7|11350.8|11334.9|11332.1|515
1653641400000|2022-05-27 08:50:00|11336.4|11333.6|11338.4|11335.6|11346.5|11343.7|11334.9|11332.1|448
1653641700000|2022-05-27 08:55:00|11338.7|11335.9|11354.3|11351.5|11355.2|11352.4|11337.9|11335.1|408
1653642000000|2022-05-27 09:00:00|11356.1|11353.3|11360.7|11357.9|11363.6|11360.8|11352.7|11349.9|619
1653642300000|2022-05-27 09:05:00|11361.1|11358.3|11372.7|11369.9|11379.7|11376.9|11356.7|11353.9|976
1653642600000|2022-05-27 09:10:00|11372.3|11369.5|11379.7|11376.9|11385.1|11381.9|11356.5|11353.7|731
1653642900000|2022-05-27 09:15:00|11380.2|11377.4|11400.2|11397.4|11405.2|11401.8|11378.2|11375.4|2121
1653643200000|2022-05-27 09:20:00|11400.7|11397.9|11410.2|11407.4|11411.9|11409.1|11391.7|11388.9|560
1653643500000|2022-05-27 09:25:00|11409.7|11406.9|11391.2|11388.4|11412.1|11409.3|11389.7|11386.9|1060
1653643800000|2022-05-27 09:30:00|11390.2|11387.4|11402.1|11399.3|11405|11402.2|11384.5|11381.4|543
1653644100000|2022-05-27 09:35:00|11402.8|11400|11402.9|11400.1|11411.6|11408.8|11398.1|11395.3|384
1653644400000|2022-05-27 09:40:00|11402.5|11399.7|11393.9|11391.1|11414.4|11411.6|11391.6|11388.8|783
1653644700000|2022-05-27 09:45:00|11393.4|11390.6|11400|11397.2|11405|11402.2|11383.9|11381.1|853
1653645000000|2022-05-27 09:50:00|11400.4|11397.6|11393|11390.2|11402.5|11399.7|11374|11371.2|641
1653645300000|2022-05-27 09:55:00|11392.3|11389.5|11352.6|11349.8|11396|11393.2|11351.3|11348.5|785
1653645600000|2022-05-27 10:00:00|11354|11351.2|11327|11324.2|11355.5|11352.7|11327|11324.1|846
1653645900000|2022-05-27 10:05:00|11326.8|11324|11307.5|11304.7|11337.3|11334.5|11302.8|11300|901
1653646200000|2022-05-27 10:10:00|11308.5|11305.7|11311.4|11308.6|11318.5|11315.7|11305.3|11302.5|504
1653646500000|2022-05-27 10:15:00|11312.2|11309.4|11279|11276.2|11313.5|11310.6|11265|11262.2|1321
1653646800000|2022-05-27 10:20:00|11278.6|11275.8|11275.2|11272.4|11291.2|11288.4|11266.4|11263.6|743
1653647100000|2022-05-27 10:25:00|11274.8|11272|11247.1|11244.3|11281.6|11278.2|11235.9|11233.1|1667
1653647400000|2022-05-27 10:30:00|11246.6|11243.8|11235.6|11232.8|11255.8|11253|11232.3|11229.5|985
1653647700000|2022-05-27 10:35:00|11234.9|11232.1|11240.4|11237.6|11247.9|11245.1|11233.1|11230.3|742
1653648000000|2022-05-27 10:40:00|11240.8|11238|11276.1|11273.3|11281.2|11278.4|11240.8|11238|1531
1653648300000|2022-05-27 10:45:00|11275.9|11273.1|11283.5|11280.7|11297.1|11294.3|11273.4|11270.5|1359
1653648600000|2022-05-27 10:50:00|11282.1|11279.3|11289.3|11286.5|11294.3|11291.4|11277.5|11274.7|541
1653648900000|2022-05-27 10:55:00|11289.7|11286.9|11291.4|11288.6|11300.2|11297.4|11280.6|11277.8|473
1653649200000|2022-05-27 11:00:00|11291.3|11288.5|11283.3|11280.5|11295.8|11293|11272.6|11269.8|895
1653649500000|2022-05-27 11:05:00|11283|11280.2|11282.4|11279.6|11289.7|11286.9|11272.4|11269.6|234
1653649800000|2022-05-27 11:10:00|11283.9|11281.1|11282.3|11279.5|11284.4|11281.6|11267.3|11264.3|409
1653650100000|2022-05-27 11:15:00|11281.5|11278.7|11275.6|11272.8|11285.8|11283|11265.6|11262.8|307
1653650400000|2022-05-27 11:20:00|11276.6|11273.8|11271.9|11269.1|11283.4|11280.6|11267.6|11264.8|325
1653650700000|2022-05-27 11:25:00|11272.1|11269.3|11239|11236.2|11274.1|11271.3|11238.3|11235.5|1470
1653651000000|2022-05-27 11:30:00|11238.8|11236|11247.3|11244.5|11256.8|11254|11237|11234.2|669
1653651300000|2022-05-27 11:35:00|11246.8|11244|11251.7|11248.9|11258.3|11255.5|11237.8|11235|457
1653651600000|2022-05-27 11:40:00|11252.9|11250.1|11251.7|11248.9|11259.3|11256.5|11238.2|11234.8|428
1653651900000|2022-05-27 11:45:00|11251.3|11248.5|11252|11249.2|11255.3|11252.5|11240.1|11237.3|366
1653652200000|2022-05-27 11:50:00|11252.3|11249.5|11263.9|11261.1|11265.5|11262.7|11248.7|11245.9|521
1653652500000|2022-05-27 11:55:00|11263.1|11260.3|11265.9|11263.1|11271.4|11268.6|11260.6|11257.8|655
1653652800000|2022-05-27 12:00:00|11266.3|11263.5|11255|11252.2|11272.2|11269.4|11253|11250.2|616
1653653100000|2022-05-27 12:05:00|11254.2|11251.4|11231.1|11228.3|11258.7|11255.9|11227.6|11224.8|1627
1653653400000|2022-05-27 12:10:00|11230.3|11227.5|11238.6|11235.8|11242.1|11239.3|11208.1|11205.3|2055
1653653700000|2022-05-27 12:15:00|11238.9|11236.1|11229|11226.2|11240.1|11237.3|11222.2|11219.4|570
1653654000000|2022-05-27 12:20:00|11229.8|11227|11230.1|11227.3|11248|11245.2|11226.2|11223.4|1275
1653654300000|2022-05-27 12:25:00|11230.6|11227.8|11245.2|11241.2|11248.2|11245.2|11217.3|11214.5|792
1653654600000|2022-05-27 12:30:00|11245|11242.2|11253.1|11250.3|11255.3|11252.5|11232.1|11229.3|903
1653654900000|2022-05-27 12:35:00|11252.6|11249.8|11280.1|11277.3|11291.3|11288.5|11247.5|11244.7|1983
1653655200000|2022-05-27 12:40:00|11277.8|11275|11258.5|11255.7|11279.6|11276.8|11254.4|11251.6|960
1653655500000|2022-05-27 12:45:00|11258.4|11255.6|11261.8|11259|11264.4|11261.6|11245.1|11242.3|753
1653655800000|2022-05-27 12:50:00|11261.7|11258.9|11274.8|11272|11275.2|11272.4|11245.8|11243|501
1653656100000|2022-05-27 12:55:00|11274.7|11271.9|11297.8|11295|11300.3|11297.5|11272|11269.2|1028
1653656400000|2022-05-27 13:00:00|11299.9|11297.1|11296.2|11293.4|11314.3|11311.5|11269.9|11267.1|2172
1653656700000|2022-05-27 13:05:00|11296.1|11293.3|11295.3|11292.5|11319.4|11316.6|11287.1|11284.3|1427
1653657000000|2022-05-27 13:10:00|11295.8|11293|11288.8|11286|11298.3|11295.5|11274.8|11272|1154
1653657300000|2022-05-27 13:15:00|11288.3|11285.5|11300.9|11298.1|11324.7|11321.9|11272.8|11270|1919
1653657600000|2022-05-27 13:20:00|11300.5|11297.7|11302.5|11299.7|11318.9|11316.1|11295.3|11292.5|1045
1653657900000|2022-05-27 13:25:00|11303.5|11300.7|11284.9|11282.1|11306|11303.2|11281.2|11278.4|768
1653658200000|2022-05-27 13:30:00|11285.3|11282.5|11307.3|11304.5|11327.2|11324.4|11275.9|11273.1|2134
1653658500000|2022-05-27 13:35:00|11307.1|11304.3|11313.4|11310.6|11338.1|11335.3|11305.5|11302.7|1515
1653658800000|2022-05-27 13:40:00|11313.9|11311.1|11292.7|11289.9|11316.5|11313.7|11290.4|11287.6|1309
1653659100000|2022-05-27 13:45:00|11292.8|11290|11316.9|11314.1|11318.9|11316.1|11281.8|11279|1754
1653659400000|2022-05-27 13:50:00|11317.2|11314.4|11339|11336.2|11351.3|11348.5|11317.2|11314.4|2613
1653659700000|2022-05-27 13:55:00|11339.9|11337.1|11330.6|11326.6|11351.9|11349.1|11320.4|11317.6|1513
1653660000000|2022-05-27 14:00:00|11329.2|11326.4|11330.7|11327.9|11348.6|11345.8|11311.9|11309.1|3022
1653660300000|2022-05-27 14:05:00|11329.3|11326.5|11335.5|11332.7|11338.7|11335.9|11316.2|11313.4|1125
1653660600000|2022-05-27 14:10:00|11336.5|11333.7|11321.8|11319|11354.6|11351.6|11318.3|11315.5|1322
1653660900000|2022-05-27 14:15:00|11322.1|11319.3|11325.4|11322.6|11330.3|11327.5|11307.6|11304.8|1505
1653661200000|2022-05-27 14:20:00|11324.9|11322.1|11330.5|11327.7|11336.3|11333.3|11318.2|11315.4|1780
1653661500000|2022-05-27 14:25:00|11331.2|11328.4|11326.4|11323.6|11342.4|11339.6|11322.9|11320.1|918
1653661800000|2022-05-27 14:30:00|11326.3|11323.5|11304.6|11301.8|11333.8|11331|11292.7|11289.9|2375
1653662100000|2022-05-27 14:35:00|11304.2|11301.4|11284.1|11281.3|11313.2|11310.4|11283.6|11280.8|1689
1653662400000|2022-05-27 14:40:00|11283.6|11280.8|11300.6|11297.8|11310.6|11307.8|11283.6|11280.8|1298
1653662700000|2022-05-27 14:45:00|11299.3|11296.5|11295|11292.2|11303.3|11300.5|11289.6|11286.8|588
1653663000000|2022-05-27 14:50:00|11295.9|11293.1|11304.5|11301.7|11312|11309.2|11294.2|11291.4|935
1653663300000|2022-05-27 14:55:00|11305.6|11302.8|11288.6|11285.8|11306.8|11304|11283.4|11280.4|898
1653663600000|2022-05-27 15:00:00|11288.7|11285.9|11256.1|11253.3|11295.6|11292.8|11242.6|11239.8|2469
1653663900000|2022-05-27 15:05:00|11256.6|11253.8|11252|11249.2|11270.1|11267.3|11247.7|11244.9|1487
1653664200000|2022-05-27 15:10:00|11252.5|11249.7|11283.7|11280.9|11287.7|11284.9|11252|11249.2|1499
1653664500000|2022-05-27 15:15:00|11283.3|11280.5|11291.8|11289|11311.1|11308.3|11283.3|11280.5|1386
1653664800000|2022-05-27 15:20:00|11291.5|11288.7|11295.5|11292.7|11306.6|11301.4|11283.8|11281|1073
1653665100000|2022-05-27 15:25:00|11296.5|11293.7|11324.9|11322.1|11341.3|11338.5|11296.5|11293.7|2310
1653665400000|2022-05-27 15:30:00|11324.8|11322|11350.2|11347.4|11360.6|11357.8|11322.4|11319.6|1889
1653665700000|2022-05-27 15:35:00|11348.7|11345.9|11332.4|11329.6|11354.2|11351.4|11329|11326.2|1903
1653666000000|2022-05-27 15:40:00|11331.9|11329.1|11339.2|11336.4|11343|11340.2|11316.8|11314|1159
1653666300000|2022-05-27 15:45:00|11338.3|11335.5|11347.1|11344.3|11350.1|11347.3|11334.1|11331.3|992
1653666600000|2022-05-27 15:50:00|11346.8|11344|11360.6|11357.8|11370.5|11367.7|11344.8|11342|1503
1653666900000|2022-05-27 15:55:00|11361|11358.2|11365.3|11362.5|11370.5|11367.7|11346|11343.2|1415
1653667200000|2022-05-27 16:00:00|11364.9|11362.1|11364.8|11362|11373.4|11370.6|11360.7|11357.9|1255
1653667500000|2022-05-27 16:05:00|11365.5|11362.7|11394.6|11391.8|11396.6|11393.8|11360.8|11358|1484
1653667800000|2022-05-27 16:10:00|11393.9|11391.1|11396|11393.2|11398.8|11396|11382.5|11379.7|1280
1653668100000|2022-05-27 16:15:00|11396.3|11393.5|11418.8|11416|11419.8|11417|11390.1|11387.3|1825
1653668400000|2022-05-27 16:20:00|11419.5|11416.7|11414.8|11412|11421|11418.2|11407.1|11404.3|1751
1653668700000|2022-05-27 16:25:00|11414.4|11411.6|11420.6|11417.8|11432.9|11430.1|11408.6|11405.8|1863
1653669000000|2022-05-27 16:30:00|11421.1|11418.3|11379.1|11376.3|11422.4|11419.6|11367.1|11364.3|2355
1653669300000|2022-05-27 16:35:00|11378.8|11376|11389.9|11387.1|11397.6|11394.8|11376.2|11373.4|1131
1653669600000|2022-05-27 16:40:00|11389.6|11386.8|11377.5|11374.7|11391.6|11388.8|11376.3|11373.5|889
1653669900000|2022-05-27 16:45:00|11378.9|11376.1|11375.6|11372.8|11382.1|11379.3|11368.1|11365.3|1123
1653670200000|2022-05-27 16:50:00|11375.8|11373|11381.9|11379.1|11389.6|11386.8|11370.3|11367.5|974
1653670500000|2022-05-27 16:55:00|11382.7|11379.9|11370.4|11367.6|11386.4|11383.6|11357.7|11352.3|981
1653670800000|2022-05-27 17:00:00|11371.1|11368.3|11385.3|11382.5|11395.3|11392.5|11368.5|11365.7|918
1653671100000|2022-05-27 17:05:00|11385.7|11382.9|11393.6|11390.8|11396|11393.2|11379.5|11376.7|865
1653671400000|2022-05-27 17:10:00|11393.3|11390.5|11383.5|11380.7|11401|11398.2|11379.5|11376.7|775
1653671700000|2022-05-27 17:15:00|11383.8|11381|11383.9|11381.1|11395.9|11393.1|11381.4|11378.6|516
1653672000000|2022-05-27 17:20:00|11384.8|11382|11385.6|11382.8|11390.6|11387.8|11374.4|11371.6|591
1653672300000|2022-05-27 17:25:00|11385.9|11383.1|11378.1|11375.3|11395.6|11392.8|11370.6|11367.8|780
1653672600000|2022-05-27 17:30:00|11378.6|11375.8|11366|11363.2|11381.6|11378.8|11344.8|11342|1074
1653672900000|2022-05-27 17:35:00|11366.4|11363.6|11351|11348.2|11374.2|11371.4|11349|11346.2|778
1653673200000|2022-05-27 17:40:00|11351.3|11348.5|11381.1|11378.3|11383.3|11380.5|11339.6|11336.8|811
1653673500000|2022-05-27 17:45:00|11381.5|11378.7|11378.6|11375.8|11383.4|11380.6|11372.4|11369.6|1035
1653673800000|2022-05-27 17:50:00|11378.4|11375.6|11387.7|11384.9|11388.4|11385.6|11372.9|11370.1|755
1653674100000|2022-05-27 17:55:00|11388|11385.2|11390.2|11387.4|11392.5|11389.7|11384.8|11382|725
1653674400000|2022-05-27 18:00:00|11390.7|11387.9|11403.3|11400.5|11411|11408.2|11388.3|11385.5|1395
1653674700000|2022-05-27 18:05:00|11402.8|11400|11403.8|11401|11403.8|11401|11391.4|11388.6|1122
1653675000000|2022-05-27 18:10:00|11404.1|11401.3|11404.8|11402|11410.3|11407.5|11397.3|11394.5|1262
1653675300000|2022-05-27 18:15:00|11404.4|11401.6|11425.9|11423.1|11428.9|11426.1|11404|11401.2|2126
1653675600000|2022-05-27 18:20:00|11425.6|11422.8|11428.1|11425.3|11443.6|11440.8|11420.7|11417.9|2313
1653675900000|2022-05-27 18:25:00|11428.6|11425.8|11417.1|11414.3|11438.9|11436.1|11414.8|11412|5278
1653676200000|2022-05-27 18:30:00|11416.8|11414|11385.8|11383|11416.8|11414|11369.7|11366.9|1742
1653676500000|2022-05-27 18:35:00|11385.9|11383.1|11407.2|11404.4|11407.7|11404.9|11382.7|11379.9|882
1653676800000|2022-05-27 18:40:00|11406.3|11403.5|11402|11399.2|11414.9|11412.1|11401.2|11398.4|588
1653677100000|2022-05-27 18:45:00|11402.8|11400|11402.7|11399.9|11408.9|11405.5|11401.5|11398.7|948
1653677400000|2022-05-27 18:50:00|11402.3|11399.5|11403.1|11400.3|11403.9|11401.1|11395.9|11393.1|277
1653677700000|2022-05-27 18:55:00|11402.6|11399.8|11403.9|11401.1|11404.8|11402|11398.3|11395.5|373
1653678000000|2022-05-27 19:00:00|11404.3|11401.5|11404.8|11402|11405.8|11403|11396.9|11394.1|336
1653678300000|2022-05-27 19:05:00|11404.9|11402.1|11405.1|11402.3|11407.8|11404.6|11400.9|11398.1|311
1653678600000|2022-05-27 19:10:00|11404.2|11401.4|11404.9|11402.1|11406.4|11403.6|11400.2|11397.3|121
1653678900000|2022-05-27 19:15:00|11404.5|11401.7|11401.5|11398.7|11406.5|11403.7|11397.1|11394.3|482
1653679200000|2022-05-27 19:20:00|11400.5|11397.7|11412.8|11410|11414.8|11412|11400.2|11397.4|280
1653679500000|2022-05-27 19:25:00|11412.5|11409.7|11420.4|11417.6|11420.4|11417.6|11410|11407.2|190
1653679800000|2022-05-27 19:30:00|11420.3|11417.5|11417.6|11414.8|11425.8|11423|11414.4|11411.6|410
1653680100000|2022-05-27 19:35:00|11418.5|11414.5|11420.6|11417.8|11420.8|11418|11409.4|11406.6|253
1653680400000|2022-05-27 19:40:00|11421.1|11418.3|11419|11416.2|11425.9|11422.9|11419|11416.2|140
1653680700000|2022-05-27 19:45:00|11418.8|11416|11417.9|11415.1|11422.2|11419.4|11414.8|11411.9|192
1653681000000|2022-05-27 19:50:00|11418.3|11415.5|11425.8|11423|11428.3|11425.5|11415.4|11412.6|271
1653681300000|2022-05-27 19:55:00|11425.1|11422.3|11430.4|11427.6|11432.9|11430.1|11417.4|11414.6|351
1653681600000|2022-05-27 20:00:00|11430.1|11427.3|11423.8|11419.8|11430.9|11428.1|11420.7|11417.9|496
1653681900000|2022-05-27 20:05:00|11422.8|11420|11426.5|11423.7|11428.4|11425.6|11420.7|11417.9|91
1653682200000|2022-05-27 20:10:00|11426.2|11423.4|11423.6|11420.8|11427.5|11424.7|11422.5|11419.7|47
1653682500000|2022-05-27 20:15:00|11423.3|11420.5|11428.6|11425.8|11432.9|11430.1|11423.1|11420.3|204
1653682800000|2022-05-27 20:20:00|11429.1|11426.3|11425.1|11422.3|11430.5|11426.8|11424.2|11421.4|202
1653683100000|2022-05-27 20:25:00|11424.9|11422.1|11426|11423.2|11426.5|11423.7|11424|11421.2|33
1653683400000|2022-05-27 20:30:00|11425.5|11422.7|11432.5|11429.7|11433.4|11430.5|11425|11422.2|207
1653683700000|2022-05-27 20:35:00|11433.4|11429.4|11432.3|11429.5|11435.4|11432.4|11430.8|11427.9|152
1653684000000|2022-05-27 20:40:00|11432.1|11429.3|11422.9|11420.1|11432.9|11429.8|11422.4|11417.3|260
1653684300000|2022-05-27 20:45:00|11423|11420.2|11432.3|11429.5|11433.3|11430.5|11422.5|11419|171
1653684600000|2022-05-27 20:50:00|11433.2|11425.2|11415.9|11411.9|11433.2|11427.2|11414.8|11409.6|220
1653684900000|2022-05-27 20:55:00|11416.3|11413.5|11420.8|11418|11420.8|11418|11412.9|11407.4|255
1653861600000|2022-05-29 22:00:00|11395.5|11385.5|11424.6|11414.6|11440.3|11431.8|11395.5|11385.5|378
1653861900000|2022-05-29 22:05:00|11425.1|11415.1|11427.7|11417.7|11437|11432|11419.7|11413.9|159
1653862200000|2022-05-29 22:10:00|11422.8|11420|11424.8|11414.8|11430.8|11424.3|11421.3|11414.3|95
1653862500000|2022-05-29 22:15:00|11425.6|11415.6|11423.2|11420.4|11428.8|11422.7|11420.8|11415.6|79
1653862800000|2022-05-29 22:20:00|11423|11420.2|11429.8|11419.8|11430.6|11424.4|11418|11413.4|87
1653863100000|2022-05-29 22:25:00|11429.6|11419.6|11429.5|11419.5|11429.6|11423.4|11420.1|11413.3|82
1653863400000|2022-05-29 22:30:00|11427|11423|11421|11417|11429.5|11423.1|11418.7|11413.5|90
1653863700000|2022-05-29 22:35:00|11421.2|11417.2|11424.7|11414.7|11424.7|11419.1|11416.2|11410.3|73
1653864000000|2022-05-29 22:40:00|11424.5|11414.5|11422.8|11420|11426.4|11420.5|11418.9|11413.5|48
1653864300000|2022-05-29 22:45:00|11422.9|11418.9|11427.7|11423.7|11431.2|11426|11422.9|11418.9|70
1653864600000|2022-05-29 22:50:00|11426.6|11423.8|11425.9|11421.9|11430.9|11427.8|11425.4|11420|47
1653864900000|2022-05-29 22:55:00|11425|11422.2|11420.6|11416.6|11428.2|11422.8|11418.7|11412.2|67
1653865200000|2022-05-29 23:00:00|11423.1|11413.1|11428.6|11424.6|11429.6|11425.7|11420.1|11413.1|52
1653865500000|2022-05-29 23:05:00|11431.3|11421.3|11431.5|11428.7|11431.5|11428.7|11425.9|11419.7|36
1653865800000|2022-05-29 23:10:00|11430.6|11426.6|11438.2|11434.2|11441|11435.8|11429.5|11423.3|80
1653866100000|2022-05-29 23:15:00|11436.6|11433.8|11436.3|11432.3|11439.7|11434.7|11434.6|11428.8|67
1653866400000|2022-05-29 23:20:00|11436.1|11432.1|11435.3|11431.3|11439.8|11433.2|11433.8|11428|37
1653866700000|2022-05-29 23:25:00|11435.1|11431.1|11453.1|11449.1|11455|11452.2|11435|11427.8|311
1653867000000|2022-05-29 23:30:00|11452.8|11450|11455|11451|11456.5|11451.2|11447.6|11444.8|86
1653867300000|2022-05-29 23:35:00|11454.6|11450.6|11466|11462|11468.5|11462.7|11453.7|11449.7|162
1653867600000|2022-05-29 23:40:00|11465.8|11461.8|11468.1|11464.1|11472.7|11469.6|11464.8|11458.7|109
1653867900000|2022-05-29 23:45:00|11468|11464|11466.9|11462.9|11470.6|11465.1|11465.8|11460.4|61
1653868200000|2022-05-29 23:50:00|11466.7|11462.7|11452.8|11450|11469.9|11467|11451|11446.2|113
1653868500000|2022-05-29 23:55:00|11452.5|11449.7|11452.9|11448.9|11454.1|11451.3|11449.9|11445.9|53
1653868800000|2022-05-30 00:00:00|11452.8|11448.8|11451.5|11448.7|11455.1|11449.8|11440.7|11437|180
1653869100000|2022-05-30 00:05:00|11451.8|11449|11435.9|11433.1|11451.8|11449|11434.4|11428.5|167
1653869400000|2022-05-30 00:10:00|11436.2|11433.4|11441.8|11439|11445.2|11442.4|11435.9|11433.1|106
1653869700000|2022-05-30 00:15:00|11442.1|11439.3|11447.8|11445|11450.3|11447.5|11442.1|11439.3|107
1653870000000|2022-05-30 00:20:00|11447.2|11444.4|11447.8|11445|11452.4|11447|11441.8|11438.9|92
1653870300000|2022-05-30 00:25:00|11446.8|11444|11453.7|11450.9|11454.7|11451.9|11443.8|11440.4|114
1653870600000|2022-05-30 00:30:00|11453.2|11450.4|11451.7|11448.9|11454.7|11451.9|11448.7|11445.9|121
1653870900000|2022-05-30 00:35:00|11452|11449.2|11442.7|11439.9|11454.2|11451.4|11441.2|11438.4|131
1653871200000|2022-05-30 00:40:00|11442.4|11439.6|11456.1|11453.3|11456.1|11453.3|11441.7|11438.9|138
1653871500000|2022-05-30 00:45:00|11456.9|11454.1|11464.6|11461.8|11467.1|11464.3|11456.1|11453.3|207
1653871800000|2022-05-30 00:50:00|11465.1|11462.3|11467.2|11464.4|11472.1|11469.3|11462.7|11459.9|263
1653872100000|2022-05-30 00:55:00|11467.5|11464.7|11461.1|11458.3|11469.3|11466.5|11458.7|11455.9|173
1653872400000|2022-05-30 01:00:00|11460.8|11458|11477.8|11475|11497.8|11495|11456.3|11453.5|1160
1653872700000|2022-05-30 01:05:00|11477.5|11474.7|11449.5|11446.7|11477.6|11474.7|11440.5|11437.7|605
1653873000000|2022-05-30 01:10:00|11449.8|11447|11473.4|11470.6|11473.7|11470.6|11448|11445.2|407
1653873300000|2022-05-30 01:15:00|11473.7|11469.7|11454.9|11452.1|11477.9|11475.1|11443.1|11440.3|316
1653873600000|2022-05-30 01:20:00|11454.7|11451.9|11450.4|11447.6|11462.4|11459.6|11442.1|11439.3|262
1653873900000|2022-05-30 01:25:00|11449.9|11447.1|11445.2|11441.2|11453.4|11450.5|11441.8|11439|203
1653874200000|2022-05-30 01:30:00|11444.9|11442.1|11454.5|11451.7|11457.9|11454|11442|11439.1|219
1653874500000|2022-05-30 01:35:00|11454.3|11451.5|11487.3|11484.5|11487.4|11484.5|11454.3|11451.5|446
1653874800000|2022-05-30 01:40:00|11487.5|11483.5|11488.2|11485.4|11490.2|11487.4|11477.1|11474.1|263
1653875100000|2022-05-30 01:45:00|11487.2|11484.4|11493.2|11490.4|11496.4|11493.6|11484.2|11481.4|401
1653875400000|2022-05-30 01:50:00|11492.6|11489.8|11492.1|11489.3|11500.5|11497.7|11488.4|11484.1|384
1653875700000|2022-05-30 01:55:00|11491.6|11488.8|11487.1|11484.3|11492.6|11489.8|11477.8|11475|238
1653876000000|2022-05-30 02:00:00|11487.4|11483.4|11485.5|11482.7|11498.2|11495.3|11483.5|11480.4|219
1653876300000|2022-05-30 02:05:00|11486.4|11482.4|11491.4|11488.6|11495.7|11492.7|11485.5|11482.4|220
1653876600000|2022-05-30 02:10:00|11492.3|11488.3|11481.4|11478.6|11497.5|11493.6|11478.9|11475.5|235
1653876900000|2022-05-30 02:15:00|11481.1|11478.3|11492.9|11490.1|11494.5|11491.4|11480.4|11477.5|139
1653877200000|2022-05-30 02:20:00|11492.4|11489.6|11491.5|11488.7|11499.3|11496.5|11491|11487.6|226
1653877500000|2022-05-30 02:25:00|11491.2|11488.4|11488.7|11485.9|11496.2|11493.4|11485.7|11482.9|110
1653877800000|2022-05-30 02:30:00|11488.9|11486.1|11509.3|11506.5|11514.9|11512.1|11488.9|11486.1|610
1653878100000|2022-05-30 02:35:00|11509.6|11506.8|11526.6|11523.8|11527.3|11524.5|11505.3|11502.5|448
1653878400000|2022-05-30 02:40:00|11526.8|11524|11523.8|11521|11529.8|11527|11511.8|11509|369
1653878700000|2022-05-30 02:45:00|11523.5|11520.7|11505.8|11503|11527.6|11524.8|11504.8|11502|268
1653879000000|2022-05-30 02:50:00|11506.1|11503.3|11517.7|11514.9|11518.7|11515.9|11504.3|11501.3|209
1653879300000|2022-05-30 02:55:00|11517.1|11514.3|11513.7|11510.9|11517.7|11514.9|11506.7|11503.9|197
1653879600000|2022-05-30 03:00:00|11513.2|11510.4|11515|11512.2|11521.2|11518.4|11507.2|11504.4|242
1653879900000|2022-05-30 03:05:00|11515.2|11512.4|11513.3|11510.5|11528.6|11525.8|11511.7|11508.9|477
1653880200000|2022-05-30 03:10:00|11513.6|11510.8|11509.1|11506.3|11519.6|11516.8|11499.4|11496.6|412
1653880500000|2022-05-30 03:15:00|11508.8|11506|11499.6|11496.8|11514.5|11511.4|11498.6|11495.7|182
1653880800000|2022-05-30 03:20:00|11499.4|11496.6|11494.1|11491.3|11508|11502.6|11492.6|11489.8|322
1653881100000|2022-05-30 03:25:00|11495|11492.2|11481.9|11479.1|11498.1|11495.3|11480.1|11477.3|317
1653881400000|2022-05-30 03:30:00|11482.6|11479.8|11489.6|11486.8|11491.2|11487.8|11482.3|11479.5|111
1653881700000|2022-05-30 03:35:00|11490.2|11487.4|11491.5|11488.7|11492|11489.2|11485.3|11482.5|75
1653882000000|2022-05-30 03:40:00|11491.8|11489|11492|11489.2|11493.5|11490.7|11488|11485.2|63
1653882300000|2022-05-30 03:45:00|11492.3|11489.5|11494|11491.2|11496|11493.2|11489.9|11487.1|121
1653882600000|2022-05-30 03:50:00|11494.3|11491.5|11491.7|11488.9|11495.6|11492.8|11491.1|11488.3|60
1653882900000|2022-05-30 03:55:00|11491.9|11489.1|11488.4|11485.6|11494.4|11491.6|11486.4|11483.6|115
1653883200000|2022-05-30 04:00:00|11488.9|11486.1|11490.9|11488.1|11491.4|11488.6|11485.9|11483.1|79
1653883500000|2022-05-30 04:05:00|11490.4|11487.6|11496.8|11494|11497.1|11494.3|11490.4|11487.6|67
1653883800000|2022-05-30 04:10:00|11497.1|11494.3|11496.8|11494|11500.8|11498|11493.8|11491|128
1653884100000|2022-05-30 04:15:00|11497.2|11494.4|11498.3|11495.5|11500.1|11497.3|11497.1|11494.3|37
1653884400000|2022-05-30 04:20:00|11497.9|11495.1|11490.7|11487.9|11498.3|11495.5|11489.7|11485.7|149
1653884700000|2022-05-30 04:25:00|11491|11488.2|11498.5|11495.7|11499.7|11496.9|11490.4|11487.6|55
1653885000000|2022-05-30 04:30:00|11499.1|11496.3|11499.5|11496.7|11503|11500.2|11497.2|11494.4|66
1653885300000|2022-05-30 04:35:00|11499|11496.2|11499.6|11496.8|11507|11504.2|11497.8|11495|151
1653885600000|2022-05-30 04:40:00|11499.1|11496.3|11493.8|11491|11499.1|11496.3|11493.6|11490.8|54
1653885900000|2022-05-30 04:45:00|11493.6|11490.8|11496.6|11493.8|11498.7|11495.8|11493.6|11490.8|54
1653886200000|2022-05-30 04:50:00|11497.2|11494.4|11494.5|11491.7|11498.5|11495.7|11494.5|11491.7|30
1653886500000|2022-05-30 04:55:00|11495.2|11492.4|11493.5|11490.7|11497.5|11494.7|11491.5|11488.4|34
1653886800000|2022-05-30 05:00:00|11493|11490.2|11511.1|11508.3|11511.1|11508.3|11486|11483.2|262
1653887100000|2022-05-30 05:05:00|11511|11508.2|11505.6|11502.8|11514.4|11511.6|11504.6|11501.5|333
1653887400000|2022-05-30 05:10:00|11504.9|11502.1|11499.6|11496.8|11504.9|11502.1|11496.6|11493.8|115
1653887700000|2022-05-30 05:15:00|11499.1|11496.3|11482.7|11479.9|11500.9|11497.8|11482.7|11479.9|194
1653888000000|2022-05-30 05:20:00|11482.4|11479.6|11471.3|11468.5|11494.8|11491.7|11468|11465.2|377
1653888300000|2022-05-30 05:25:00|11471.5|11468.7|11465.7|11462.9|11473|11470.2|11464.1|11461.3|252
1653888600000|2022-05-30 05:30:00|11466.3|11463.5|11472.6|11469.8|11480.7|11474.9|11464.6|11461.8|396
1653888900000|2022-05-30 05:35:00|11472.1|11469.3|11477.6|11474.8|11480.6|11477.8|11468.8|11466|187
1653889200000|2022-05-30 05:40:00|11477.4|11474.6|11481.6|11478.8|11483.6|11480.8|11471.4|11468.5|190
1653889500000|2022-05-30 05:45:00|11481.3|11478.5|11481.9|11479.1|11486.1|11483.3|11479.3|11476.5|158
1653889800000|2022-05-30 05:50:00|11482|11478|11478.5|11475.7|11488|11485.2|11475.2|11472.4|246
1653890100000|2022-05-30 05:55:00|11478.8|11474.8|11482.5|11479.7|11483.8|11481|11477.5|11474.4|97
1653890400000|2022-05-30 06:00:00|11483.6|11479.6|11482.4|11479.6|11486.4|11482.7|11467.3|11461.8|272
1653890700000|2022-05-30 06:05:00|11483.2|11480.4|11482.4|11479.6|11499|11496.2|11477.4|11474.6|359
1653891000000|2022-05-30 06:10:00|11482.7|11479.9|11501.9|11499.1|11505.2|11502.4|11479.4|11476.5|329
1653891300000|2022-05-30 06:15:00|11501.2|11498.4|11494.3|11491.5|11501.4|11498.6|11487.3|11484.5|140
1653891600000|2022-05-30 06:20:00|11494.6|11490.6|11496.1|11493.3|11500.1|11497.3|11482.5|11479.6|202
1653891900000|2022-05-30 06:25:00|11496.3|11493.5|11493.9|11491.1|11501.8|11499|11487.8|11485|286
1653892200000|2022-05-30 06:30:00|11493.3|11490.5|11487|11484.2|11493.3|11490.5|11479.5|11476.7|194
1653892500000|2022-05-30 06:35:00|11487.2|11484.4|11493.9|11489.9|11494.5|11491.7|11482.6|11479.8|134
1653892800000|2022-05-30 06:40:00|11493.6|11490.8|11483|11480.2|11495.8|11493|11480.7|11477.9|117
1653893100000|2022-05-30 06:45:00|11483.5|11480.7|11481.1|11478.3|11486.2|11483.4|11472.9|11470|315
1653893400000|2022-05-30 06:50:00|11481.6|11478.8|11470.4|11467.6|11486.9|11484.1|11470.1|11467|249
1653893700000|2022-05-30 06:55:00|11470.7|11467.9|11467.9|11465.1|11471.9|11469.1|11454.1|11451.3|344
1653894000000|2022-05-30 07:00:00|11468|11465.2|11461|11458.2|11475|11472.2|11454.4|11451.6|352
1653894300000|2022-05-30 07:05:00|11461.3|11458.5|11444.4|11441.6|11462.5|11459.7|11441.9|11439.1|479
1653894600000|2022-05-30 07:10:00|11443.9|11441.1|11450.3|11447.5|11456.8|11454|11441.4|11438.6|209
1653894900000|2022-05-30 07:15:00|11450.8|11448|11455.5|11452.7|11457.4|11454.6|11438|11435.2|473
1653895200000|2022-05-30 07:20:00|11455.9|11453.1|11445.1|11442.3|11457.4|11454.6|11442.3|11439.5|178
1653895500000|2022-05-30 07:25:00|11445.3|11442.5|11455.8|11453|11462.9|11460.1|11445.3|11442.5|218
1653895800000|2022-05-30 07:30:00|11456.3|11453.5|11458.9|11454.9|11463.1|11460.3|11448.8|11446|222
1653896100000|2022-05-30 07:35:00|11458|11455.2|11442.3|11439.5|11458|11455.2|11438.7|11435.9|271
1653896400000|2022-05-30 07:40:00|11442.8|11440|11449.3|11446.5|11457|11454.2|11434.3|11431.5|379
1653896700000|2022-05-30 07:45:00|11449.7|11446.9|11456.7|11453.9|11466.2|11462.5|11447.2|11444.4|298
1653897000000|2022-05-30 07:50:00|11457.3|11454.5|11463.5|11460.7|11466.8|11464|11456.7|11453.9|186
1653897300000|2022-05-30 07:55:00|11463.3|11460.5|11477.4|11474.6|11477.4|11474.6|11461.8|11458.9|410
1653897600000|2022-05-30 08:00:00|11477.9|11475.1|11502.6|11499.8|11504.3|11501.4|11477.9|11474.5|829
1653897900000|2022-05-30 08:05:00|11502.4|11499.6|11493.4|11490.6|11502.4|11499.6|11490.1|11487.3|365
1653898200000|2022-05-30 08:10:00|11492.7|11489.9|11503.5|11500.7|11504.4|11501.5|11491.4|11488.6|363
1653898500000|2022-05-30 08:15:00|11504.3|11501.5|11499.9|11497.1|11509.4|11506.2|11499.4|11496.6|386
1653898800000|2022-05-30 08:20:00|11500.4|11497.6|11495.1|11492.3|11505.2|11502.4|11491.4|11488.6|353
1653899100000|2022-05-30 08:25:00|11494.4|11491.6|11489.6|11486.8|11501.8|11499|11487.1|11484.3|1110
1653899400000|2022-05-30 08:30:00|11490.6|11487.8|11490.6|11487.8|11499.3|11496.5|11486.3|11483.5|655
1653899700000|2022-05-30 08:35:00|11490.3|11487.5|11492.6|11489.8|11499|11496.2|11489.6|11486.8|335
1653900000000|2022-05-30 08:40:00|11492.1|11489.3|11479.1|11476.3|11495.1|11492.3|11476.2|11473.4|381
1653900300000|2022-05-30 08:45:00|11479.4|11476.6|11460.7|11457.9|11481.4|11478.6|11460.7|11457.8|408
1653900600000|2022-05-30 08:50:00|11461.2|11458.4|11455.1|11452.3|11462.5|11459.7|11445.8|11443|701
1653900900000|2022-05-30 08:55:00|11454.9|11452.1|11439.8|11437|11456.5|11453.7|11428.7|11423.6|646
1653901200000|2022-05-30 09:00:00|11441.3|11438.5|11450.1|11446.1|11452.8|11450|11431.7|11428.9|461
1653901500000|2022-05-30 09:05:00|11449|11446.2|11461.8|11459|11467.3|11464.5|11447.3|11444.5|438
1653901800000|2022-05-30 09:10:00|11462.3|11459.5|11452.5|11449.7|11462.6|11459.8|11450.2|11447.4|240
1653902100000|2022-05-30 09:15:00|11452.7|11449.9|11454.9|11452.1|11463.2|11460.4|11443.7|11440.9|338
1653902400000|2022-05-30 09:20:00|11454.7|11451.9|11447.1|11444.3|11458.2|11455.4|11435.1|11432.3|286
1653902700000|2022-05-30 09:25:00|11446.5|11443.7|11448|11445.2|11448|11445.2|11434.7|11431.9|283
1653903000000|2022-05-30 09:30:00|11448.9|11444.9|11456.6|11453.8|11458.9|11455.8|11441|11438.2|358
1653903300000|2022-05-30 09:35:00|11457.4|11454.6|11462.6|11459.8|11464.8|11462|11451.6|11448.7|254
1653903600000|2022-05-30 09:40:00|11462.7|11459.9|11462.5|11459.7|11470.6|11467.7|11458|11455.2|280
1653903900000|2022-05-30 09:45:00|11463.3|11460.5|11461.3|11458.5|11467.5|11464.7|11458.5|11455.7|142
1653904200000|2022-05-30 09:50:00|11461.5|11458.7|11458.8|11456|11464.8|11462|11454.4|11451.6|140
1653904500000|2022-05-30 09:55:00|11457.9|11455.1|11445.8|11443|11458.1|11455.3|11445.8|11443|191
1653904800000|2022-05-30 10:00:00|11446.1|11443.3|11447.2|11444.4|11451.8|11449|11439.8|11436.9|289
1653905100000|2022-05-30 10:05:00|11447.5|11444.7|11440.1|11437.3|11450.4|11447.6|11438.5|11435.7|174
1653905400000|2022-05-30 10:10:00|11440.4|11437.6|11432.6|11429.8|11444.1|11441.3|11427.6|11424.8|296
1653905700000|2022-05-30 10:15:00|11432.9|11430.1|11437.4|11434.6|11441.6|11438.8|11429.1|11426.3|235
1653906000000|2022-05-30 10:20:00|11437.6|11434.8|11434.3|11431.5|11439.8|11437|11431|11428.2|169
1653906300000|2022-05-30 10:25:00|11434.5|11431.7|11443.4|11440.6|11445.6|11442.8|11429|11426.2|281
1653906600000|2022-05-30 10:30:00|11443.6|11440.8|11448.1|11445.3|11451.3|11448.3|11442.6|11439.8|270
1653906900000|2022-05-30 10:35:00|11447.5|11444.7|11440.5|11437.7|11452.9|11450.1|11439.7|11436.9|268
1653907200000|2022-05-30 10:40:00|11440.8|11438|11434.9|11432.1|11443.4|11440.6|11432.9|11430.1|246
1653907500000|2022-05-30 10:45:00|11434.3|11431.5|11437.9|11435.1|11440|11437.2|11431.4|11428.6|186
1653907800000|2022-05-30 10:50:00|11438.4|11435.6|11438.3|11435.5|11442.6|11439.8|11432.7|11429.9|145
1653908100000|2022-05-30 10:55:00|11438.6|11435.8|11459.6|11456.8|11459.9|11457.1|11438.3|11435.5|384
1653908400000|2022-05-30 11:00:00|11459.4|11456.6|11464.5|11461.7|11473.3|11470.5|11457.1|11454.3|543
1653908700000|2022-05-30 11:05:00|11464.7|11461.9|11475.9|11473.1|11478.4|11475.6|11464.7|11461.9|358
1653909000000|2022-05-30 11:10:00|11476.2|11473.4|11484.5|11481.7|11485|11482.2|11475.4|11470.4|468
1653909300000|2022-05-30 11:15:00|11484.2|11481.4|11470.4|11467.6|11484.5|11481.7|11468.9|11466.1|358
1653909600000|2022-05-30 11:20:00|11470.9|11468.1|11462.8|11460|11470.9|11468.1|11461.6|11458.8|266
1653909900000|2022-05-30 11:25:00|11463.4|11460.6|11475.3|11472.5|11476.8|11474|11461.5|11458.7|213
1653910200000|2022-05-30 11:30:00|11475.8|11473|11459.7|11456.9|11476.3|11473.5|11457.2|11454.4|359
1653910500000|2022-05-30 11:35:00|11459.2|11456.4|11460.2|11457.4|11463.2|11459.8|11445.1|11441.2|449
1653910800000|2022-05-30 11:40:00|11460|11457.2|11458.5|11455.7|11464|11461.2|11454.7|11451.9|154
1653911100000|2022-05-30 11:45:00|11458.8|11456|11465.5|11462.7|11465.5|11462.7|11456.5|11453.7|180
1653911400000|2022-05-30 11:50:00|11465.6|11462.8|11469.7|11466.9|11472.2|11469.4|11465.3|11462.5|277
1653911700000|2022-05-30 11:55:00|11469.9|11467.1|11470.2|11467.4|11472.4|11469.6|11467.7|11464.9|170
1653912000000|2022-05-30 12:00:00|11470.4|11467.6|11473.3|11470.5|11473.3|11470.5|11464.4|11461.3|237
1653912300000|2022-05-30 12:05:00|11473|11470.2|11463.1|11460.3|11474.4|11471.6|11456.6|11453.1|384
1653912600000|2022-05-30 12:10:00|11463.4|11460.6|11466.2|11463.4|11471.8|11469|11462.6|11459.8|211
1653912900000|2022-05-30 12:15:00|11465.9|11463.1|11472.6|11469.8|11474.2|11471.4|11464.7|11461.9|193
1653913200000|2022-05-30 12:20:00|11472.3|11469.5|11473.2|11470.4|11474.9|11472.1|11466.4|11463.6|234
1653913500000|2022-05-30 12:25:00|11473|11470.2|11464.2|11461.4|11475.9|11473.1|11463.2|11460.4|291
1653913800000|2022-05-30 12:30:00|11463.7|11460.9|11457.1|11454.3|11464.7|11461.9|11454.6|11451.8|253
1653914100000|2022-05-30 12:35:00|11456.6|11453.8|11465.9|11463.1|11468.9|11466.1|11456.1|11453.3|225
1653914400000|2022-05-30 12:40:00|11466.1|11463.3|11468.1|11465.3|11471.9|11469.1|11463.1|11460.3|251
1653914700000|2022-05-30 12:45:00|11469.1|11466.3|11473.3|11470.5|11480.2|11477.4|11469.1|11466.3|528
1653915000000|2022-05-30 12:50:00|11473.9|11471.1|11458|11455.2|11475.3|11472.1|11456.3|11453.5|283
1653915300000|2022-05-30 12:55:00|11457.2|11454.4|11467.8|11465|11468.9|11466.1|11457|11454.2|258
1653915600000|2022-05-30 13:00:00|11468|11465.2|11473.4|11470.6|11477.6|11474.2|11444.5|11441.7|1092
1653915900000|2022-05-30 13:05:00|11473.7|11470.9|11467.5|11464.7|11481.9|11479.1|11460.7|11457.9|592
1653916200000|2022-05-30 13:10:00|11467.2|11464.4|11444.9|11442.1|11468.5|11465.7|11437|11434.2|705
1653916500000|2022-05-30 13:15:00|11444.6|11441.8|11456.1|11453.3|11460.1|11457.3|11441.3|11438.2|510
1653916800000|2022-05-30 13:20:00|11455.8|11453|11458.4|11455.6|11465.9|11463.1|11450.2|11447.4|377
1653917100000|2022-05-30 13:25:00|11458.9|11456.1|11451.6|11448.8|11459.7|11456.9|11444.3|11441.5|312
1653917400000|2022-05-30 13:30:00|11451|11448.2|11466.2|11463.4|11466.2|11463.4|11444.5|11441.7|575
1653917700000|2022-05-30 13:35:00|11466.5|11463.7|11467.7|11464.9|11473.2|11470.4|11461.4|11458.6|319
1653918000000|2022-05-30 13:40:00|11467.4|11464.6|11467.2|11464.4|11475|11472.2|11462.7|11459.9|316
1653918300000|2022-05-30 13:45:00|11466.9|11464.1|11478.2|11475.4|11478.5|11475.7|11463.2|11460.4|398
1653918600000|2022-05-30 13:50:00|11477.2|11474.4|11476.5|11473.7|11477.2|11474.4|11468.7|11465.9|280
1653918900000|2022-05-30 13:55:00|11476|11473.2|11473.2|11470.4|11481.7|11478.9|11468.7|11465.9|670
1653919200000|2022-05-30 14:00:00|11473.5|11470.7|11476.5|11473.7|11478.3|11475.5|11468.1|11465.3|395
1653919500000|2022-05-30 14:05:00|11476.8|11474|11487.3|11484.5|11503.4|11500.6|11475.3|11472.5|1176
1653919800000|2022-05-30 14:10:00|11487.1|11484.3|11479.6|11476.8|11488.6|11485.8|11469.8|11467|606
1653920100000|2022-05-30 14:15:00|11479.3|11476.5|11481.5|11478.7|11483.6|11480.8|11475.5|11472.7|253
1653920400000|2022-05-30 14:20:00|11480.5|11477.7|11482.7|11479.9|11484.4|11481.6|11468.4|11465.6|635
1653920700000|2022-05-30 14:25:00|11482.9|11480.1|11476.8|11474|11487.7|11484.9|11469.7|11466.9|458
1653921000000|2022-05-30 14:30:00|11476.6|11473.8|11488.3|11485.5|11493.1|11490.3|11473.7|11470.9|530
1653921300000|2022-05-30 14:35:00|11488|11485.2|11482.8|11480|11491.3|11488.5|11479.8|11477|359
1653921600000|2022-05-30 14:40:00|11482.5|11479.7|11471.6|11468.8|11484.1|11481.3|11462.8|11460|737
1653921900000|2022-05-30 14:45:00|11470.6|11467.8|11470|11467.2|11477.3|11474.5|11459.8|11457|665
1653922200000|2022-05-30 14:50:00|11469.2|11466.4|11458.6|11455.8|11470|11467.2|11451.6|11448.8|744
1653922500000|2022-05-30 14:55:00|11459.8|11457|11469.2|11466.4|11472.7|11469.9|11459.4|11456.6|361
1653922800000|2022-05-30 15:00:00|11469.5|11466.7|11488.4|11485.6|11493.8|11491|11468.1|11465.3|755
1653923100000|2022-05-30 15:05:00|11488.2|11485.4|11497.5|11494.7|11500|11497.2|11488.2|11485.4|750
1653923400000|2022-05-30 15:10:00|11497.8|11495|11495.9|11493.1|11502.8|11500|11489.4|11486.6|1011
1653923700000|2022-05-30 15:15:00|11496|11493.2|11502.7|11499.9|11504.7|11501.9|11495.8|11493|592
1653924000000|2022-05-30 15:20:00|11503.7|11500.9|11498.6|11495.8|11505.7|11502.9|11491.6|11488.8|614
1653924300000|2022-05-30 15:25:00|11498.9|11494.9|11489.4|11486.6|11505.5|11502.7|11483.9|11481.1|1145
1653924600000|2022-05-30 15:30:00|11489.2|11486.4|11516.1|11513.3|11518.1|11515.3|11486.1|11483.3|1032
1653924900000|2022-05-30 15:35:00|11516.3|11513.5|11516.6|11513.8|11522.9|11520.1|11505.4|11502.6|1596
1653925200000|2022-05-30 15:40:00|11517.6|11514.8|11512.7|11509.9|11520.6|11517.8|11507|11504.2|343
1653925500000|2022-05-30 15:45:00|11512.4|11509.6|11511.3|11508.5|11521.2|11518.4|11509.2|11506.4|1058
1653925800000|2022-05-30 15:50:00|11511.1|11508.3|11510.5|11507.7|11512.6|11509.8|11504.3|11501.5|569
1653926100000|2022-05-30 15:55:00|11510.3|11507.5|11511|11508.2|11512.3|11509.5|11505|11502.2|301
1653926400000|2022-05-30 16:00:00|11510|11507.2|11504.4|11501.6|11511|11508.2|11498.4|11495.6|468
1653926700000|2022-05-30 16:05:00|11505.7|11502.9|11500|11497.2|11505.7|11502.9|11497.5|11494.7|326
1653927000000|2022-05-30 16:10:00|11499.7|11496.9|11505.3|11502.5|11508|11505.2|11497.4|11494.6|252
1653927300000|2022-05-30 16:15:00|11505|11502.2|11507.9|11505.1|11508.9|11506.1|11500.4|11497.6|248
1653927600000|2022-05-30 16:20:00|11508.2|11505.4|11512.9|11510.1|11520.5|11517.7|11507.9|11505.1|400
1653927900000|2022-05-30 16:25:00|11512.4|11509.6|11499.9|11497.1|11517.5|11514.7|11497.5|11492.3|460
1653928200000|2022-05-30 16:30:00|11500.4|11497.6|11504.9|11502.1|11507.2|11504.4|11496.4|11493.6|286
1653928500000|2022-05-30 16:35:00|11504.4|11501.6|11507.4|11504.6|11508.9|11506.1|11501.7|11498.9|209
1653928800000|2022-05-30 16:40:00|11507.7|11504.9|11517.1|11514.3|11518.4|11515.6|11505.9|11503.1|321
1653929100000|2022-05-30 16:45:00|11516.9|11514.1|11516.9|11514.1|11524.2|11521.4|11516.9|11514.1|476
1653929400000|2022-05-30 16:50:00|11518.7|11514.7|11536.1|11532.1|11544.1|11541|11516.9|11514.1|1041
1653929700000|2022-05-30 16:55:00|11535.1|11531.1|11595.6|11591.6|11606.1|11600.6|11532.5|11528.8|1666
1653930000000|2022-05-30 17:00:00|11598.3|11588.3|11583.3|11580.5|11608.5|11603.2|11576.8|11573.4|1030
1653930300000|2022-05-30 17:05:00|11582.7|11579.9|11575.5|11565.5|11586.1|11581.8|11567.6|11563.5|552
1653930600000|2022-05-30 17:10:00|11572|11568|11572.1|11569.3|11583.9|11578.7|11568.6|11563.7|403
1653930900000|2022-05-30 17:15:00|11571.8|11569|11581.4|11578.6|11583.8|11579.9|11571.8|11567.4|208
1653931200000|2022-05-30 17:20:00|11581.1|11578.3|11575.9|11571.9|11581.9|11578.8|11567|11561.8|592
1653931500000|2022-05-30 17:25:00|11575.6|11572.8|11586.1|11582.1|11588.7|11583.6|11572.2|11564.7|197
1653931800000|2022-05-30 17:30:00|11588.6|11578.6|11591.8|11587.8|11608.2|11601.8|11583.4|11576.3|527
1653932100000|2022-05-30 17:35:00|11592.4|11588.4|11599.4|11595.4|11601.9|11597|11589.2|11583.3|127
1653932400000|2022-05-30 17:40:00|11599.1|11596.3|11592.6|11588.6|11603.1|11596.7|11592.5|11585.1|70
1653932700000|2022-05-30 17:45:00|11592.5|11588.5|11599.9|11595.9|11603.2|11598|11590.4|11587.2|110
1653933000000|2022-05-30 17:50:00|11599|11596.2|11596.5|11593.7|11604.2|11599.3|11596.5|11593.2|60
1653933300000|2022-05-30 17:55:00|11596.1|11593.3|11596.5|11592.5|11605.4|11600.3|11592|11587.4|465
1653933600000|2022-05-30 18:00:00|11595.6|11592.8|11594.7|11591.9|11602.7|11599.9|11594.2|11589.8|108
1653933900000|2022-05-30 18:05:00|11594.5|11591.7|11597.1|11594.3|11600.9|11595.7|11593.2|11588.9|64
1653934200000|2022-05-30 18:10:00|11596.8|11594|11596.9|11594.1|11600.1|11594.3|11595|11589.5|35
1653934500000|2022-05-30 18:15:00|11597.2|11593.2|11594.2|11591.4|11600.7|11594.3|11590|11583.8|90
1653934800000|2022-05-30 18:20:00|11594.4|11591.6|11606.8|11604|11623.7|11616.7|11594.4|11589.6|280
1653935100000|2022-05-30 18:25:00|11607.9|11603.9|11608.8|11598.8|11614.9|11607.2|11594.8|11591.2|243
1653948000000|2022-05-30 22:00:00|11628|11624|11602.9|11598.9|11630.9|11624|11593|11583|983
1653948300000|2022-05-30 22:05:00|11602.5|11598.5|11619.4|11615.4|11633.5|11628.8|11602.5|11598.5|293
1653948600000|2022-05-30 22:10:00|11618.4|11614.4|11610|11606|11621.9|11618.5|11609.7|11603.2|142
1653948900000|2022-05-30 22:15:00|11612.7|11602.7|11604.5|11601.7|11612.7|11605.8|11597.2|11590.7|167
1653949200000|2022-05-30 22:20:00|11604.1|11600.1|11601.3|11597.3|11605.6|11602.4|11593.8|11590.1|465
1653949500000|2022-05-30 22:25:00|11601.1|11597.1|11605.2|11602.4|11605.8|11602.4|11598.2|11592.8|134
1653949800000|2022-05-30 22:30:00|11605.5|11601.5|11606.7|11603.9|11616.4|11610.9|11603.2|11600.4|234
1653950100000|2022-05-30 22:35:00|11607|11604.2|11624.4|11621.6|11627.9|11622.1|11606.9|11603.3|147
1653950400000|2022-05-30 22:40:00|11623.5|11620.7|11636|11632|11655.1|11650.6|11622.9|11619.2|462
1653950700000|2022-05-30 22:45:00|11636.2|11632.2|11636.8|11634|11644.4|11637.2|11630.3|11626.1|112
1653951000000|2022-05-30 22:50:00|11637.9|11633.9|11634.9|11630.9|11639.4|11634.2|11630.8|11625.6|87
1653951300000|2022-05-30 22:55:00|11633.8|11631|11632.1|11628.1|11640.4|11633.2|11630|11626.9|79
1653951600000|2022-05-30 23:00:00|11630.9|11627.1|11624.5|11621.7|11630.9|11627.4|11620.4|11616.9|102
1653951900000|2022-05-30 23:05:00|11623.9|11621.1|11628.9|11618.9|11635.9|11630.3|11623.3|11618.9|119
1653952200000|2022-05-30 23:10:00|11629.1|11619.1|11627|11623|11633.9|11626.4|11622.8|11618.8|116
1653952500000|2022-05-30 23:15:00|11625.8|11622.6|11627.7|11623.7|11629.4|11625.3|11623.6|11617|32
1653952800000|2022-05-30 23:20:00|11627.4|11624.6|11643.1|11639.1|11645.6|11640.4|11627.4|11622.1|183
1653953100000|2022-05-30 23:25:00|11643|11640.2|11657.7|11654.9|11667.1|11660.6|11643|11640.2|413
1653953400000|2022-05-30 23:30:00|11658|11655.2|11654.3|11651.5|11662.1|11655.4|11652.1|11648.2|91
1653953700000|2022-05-30 23:35:00|11654.6|11651.8|11650.1|11647.3|11655.2|11652.4|11646.1|11642.9|82
1653954000000|2022-05-30 23:40:00|11650.4|11646.4|11652.1|11648.1|11655.6|11650.7|11649.1|11644.7|54
1653954300000|2022-05-30 23:45:00|11652.3|11648.3|11654.1|11650.1|11657|11652.4|11649|11643.6|68
1653954600000|2022-05-30 23:50:00|11657.4|11647.4|11652.3|11648.3|11657.6|11652|11652|11647.4|44
1653954900000|2022-05-30 23:55:00|11655.8|11645.8|11645.5|11642.7|11655.8|11649.1|11643.9|11640.6|139
1653955200000|2022-05-31 00:00:00|11645.7|11642.9|11638.9|11636.1|11668.1|11662.7|11632.9|11629.2|700
1653955500000|2022-05-31 00:05:00|11639.2|11635.2|11650.9|11648.1|11658.1|11655.3|11634.9|11631|325
1653955800000|2022-05-31 00:10:00|11651.2|11648.4|11647.1|11644.3|11656.8|11654|11646.4|11643.6|152
1653956100000|2022-05-31 00:15:00|11646.9|11644.1|11637.8|11635|11646.9|11644.1|11627.3|11624.5|454
1653956400000|2022-05-31 00:20:00|11638.1|11635.3|11656.6|11653.8|11659.9|11656.5|11638.1|11635.3|548
1653956700000|2022-05-31 00:25:00|11657.1|11654.3|11636.1|11633.3|11674.3|11671.5|11635.3|11632.2|1055
1653957000000|2022-05-31 00:30:00|11636.3|11633.5|11638.9|11636.1|11652.5|11646.7|11617.7|11612.4|1104
1653957300000|2022-05-31 00:35:00|11639.4|11636.6|11634.2|11631.4|11668.2|11665.1|11618.7|11614.9|1205
1653957600000|2022-05-31 00:40:00|11634.5|11631.7|11636|11633.2|11650.8|11646.8|11628.2|11625.1|339
1653957900000|2022-05-31 00:45:00|11635.8|11633|11609|11606.2|11636.7|11633.4|11599.5|11595.8|765
1653958200000|2022-05-31 00:50:00|11609.5|11606.7|11616.1|11613.3|11620.2|11617.4|11598.7|11593.6|331
1653958500000|2022-05-31 00:55:00|11615|11612.2|11609.4|11605.4|11616.2|11613.4|11602.1|11597.7|221
1653958800000|2022-05-31 01:00:00|11607.3|11604.5|11596.3|11593.5|11612.6|11608.9|11574.5|11569.1|1078
1653959100000|2022-05-31 01:05:00|11596.1|11593.3|11606.5|11603.7|11608.2|11605.3|11577.6|11574.8|473
1653959400000|2022-05-31 01:10:00|11606.8|11604|11632.3|11629.5|11635.1|11632|11600|11596.6|560
1653959700000|2022-05-31 01:15:00|11631.7|11628.9|11639.1|11635.1|11640.5|11636.5|11621.8|11619|423
1653960000000|2022-05-31 01:20:00|11638.9|11634.9|11637.8|11633.8|11642.2|11639.4|11625.3|11622.5|187
1653960300000|2022-05-31 01:25:00|11637.7|11634.9|11647.5|11644.7|11663.1|11657.9|11636.7|11633.6|567
1653960600000|2022-05-31 01:30:00|11647.7|11644.9|11645.9|11643.1|11665.4|11661.7|11643.2|11639.5|369
1653960900000|2022-05-31 01:35:00|11645.7|11642.9|11640.7|11636.7|11647|11644.2|11625.2|11622.4|362
1653961200000|2022-05-31 01:40:00|11640.4|11637.6|11652.6|11649.8|11654.7|11651.8|11640.1|11636.7|276
1653961500000|2022-05-31 01:45:00|11653.2|11650.4|11650.6|11647.8|11660|11656.2|11642.6|11639.7|316
1653961800000|2022-05-31 01:50:00|11651.5|11647.5|11654.3|11651.5|11656.9|11653.8|11638.6|11634.6|432
1653962100000|2022-05-31 01:55:00|11654.8|11652|11655.6|11651.6|11657.5|11654.5|11647.3|11644.4|153
1653962400000|2022-05-31 02:00:00|11655.4|11651.4|11652.3|11649.5|11657.3|11654.5|11644.8|11642|168
1653962700000|2022-05-31 02:05:00|11652|11649.2|11641.4|11638.6|11652.3|11649.5|11630.2|11627.3|316
1653963000000|2022-05-31 02:10:00|11642.2|11639.4|11671|11668.2|11674.2|11671.4|11640.2|11634.6|531
1653963300000|2022-05-31 02:15:00|11671.2|11668.4|11662.2|11659.4|11671.5|11668.7|11660.2|11657.3|133
1653963600000|2022-05-31 02:20:00|11661.7|11658.9|11657.1|11654.3|11666.2|11663.3|11655.1|11652|148
1653963900000|2022-05-31 02:25:00|11658.1|11655.3|11667.6|11664.8|11672.1|11669.3|11657.1|11654.2|146
1653964200000|2022-05-31 02:30:00|11667.8|11665|11670.2|11666.2|11681.5|11677.3|11666.1|11663|384
1653964500000|2022-05-31 02:35:00|11670.1|11667.3|11687|11684.2|11692|11689.2|11665.1|11659.7|572
1653964800000|2022-05-31 02:40:00|11687.1|11683.1|11696|11693.2|11699.3|11696|11678|11675.2|499
1653965100000|2022-05-31 02:45:00|11696.2|11693.4|11693.2|11690.4|11698.6|11695.2|11686.2|11683.3|228
1653965400000|2022-05-31 02:50:00|11694.1|11690.1|11682.3|11679.5|11700.4|11697.6|11679.3|11676.4|498
1653965700000|2022-05-31 02:55:00|11683.2|11680.4|11694.3|11691.5|11695.8|11693|11683.2|11678.7|170
1653966000000|2022-05-31 03:00:00|11694|11691.2|11690.9|11688.1|11698.3|11692.5|11683.9|11680.7|378
1653966300000|2022-05-31 03:05:00|11690.6|11687.8|11689.9|11685.9|11696.1|11693.3|11686.5|11682.9|162
1653966600000|2022-05-31 03:10:00|11689.6|11686.8|11680.8|11678|11690.8|11688|11678.8|11675.7|193
1653966900000|2022-05-31 03:15:00|11680.9|11676.9|11691.1|11687.1|11691.1|11688|11677.8|11675|162
1653967200000|2022-05-31 03:20:00|11690.2|11687.4|11697.6|11694.8|11700.3|11697.4|11688|11685.2|398
1653967500000|2022-05-31 03:25:00|11698.5|11695.7|11691.7|11688.9|11710|11707.2|11688.7|11685.8|617
1653967800000|2022-05-31 03:30:00|11691.2|11688.4|11687.6|11684.8|11691.7|11688.9|11683.7|11680.6|189
1653968100000|2022-05-31 03:35:00|11686.9|11684.1|11698.6|11695.8|11699.9|11696.8|11686.6|11683.7|156
1653968400000|2022-05-31 03:40:00|11698.8|11696|11699|11696.2|11702.9|11699.8|11694|11691.2|146
1653968700000|2022-05-31 03:45:00|11698.7|11695.9|11696.8|11694|11699.7|11696.6|11692.9|11690.1|179
1653969000000|2022-05-31 03:50:00|11697.3|11694.5|11693.7|11690.9|11699|11696.2|11691.7|11688.9|76
1653969300000|2022-05-31 03:55:00|11693.9|11691.1|11709.5|11706.7|11711.8|11708.5|11693.4|11690.2|253
1653969600000|2022-05-31 04:00:00|11709.2|11706.4|11700|11697.2|11712.5|11709.7|11695.5|11692.1|524
1653969900000|2022-05-31 04:05:00|11700.2|11697.4|11706.8|11704|11710|11707.2|11700|11697.1|122
1653970200000|2022-05-31 04:10:00|11706.2|11703.4|11709|11706.2|11711|11708.2|11705|11702.1|115
1653970500000|2022-05-31 04:15:00|11709.5|11706.7|11727.5|11724.7|11728.4|11725.2|11707|11704.2|508
1653970800000|2022-05-31 04:20:00|11727.2|11724.4|11742|11739.2|11746.1|11743|11721|11718.2|940
1653971100000|2022-05-31 04:25:00|11742.3|11739.5|11730|11727.2|11743|11740.2|11727.7|11724.9|348
1653971400000|2022-05-31 04:30:00|11730.3|11726.3|11735.3|11731.3|11761.7|11755.3|11729|11725.9|963
1653971700000|2022-05-31 04:35:00|11735.1|11731.1|11742.7|11739.9|11749.7|11746.9|11731.7|11728.9|305
1653972000000|2022-05-31 04:40:00|11742.5|11739.7|11750.2|11747.4|11758.5|11755.7|11736.7|11733.9|363
1653972300000|2022-05-31 04:45:00|11750.5|11747.7|11746.2|11743.4|11758.8|11755.1|11745.6|11742.8|208
1653972600000|2022-05-31 04:50:00|11745.7|11742.9|11754.9|11752.1|11755.7|11752.6|11745.6|11742.8|178
1653972900000|2022-05-31 04:55:00|11755.2|11752.4|11766.9|11764.1|11767|11764.1|11751.4|11748.3|561
1653973200000|2022-05-31 05:00:00|11767.4|11764.6|11748.3|11745.5|11775.7|11772.6|11744.4|11741.5|747
1653973500000|2022-05-31 05:05:00|11747.6|11744.8|11750.3|11747.5|11754.8|11752|11746.3|11743.4|201
1653973800000|2022-05-31 05:10:00|11750.6|11746.6|11749.1|11746.3|11750.9|11748.1|11741.9|11739.1|422
1653974100000|2022-05-31 05:15:00|11748.5|11745.7|11742.5|11739.7|11753.3|11750.5|11742.5|11739.5|302
1653974400000|2022-05-31 05:20:00|11743|11740.2|11747.8|11745|11749.3|11746.5|11742.5|11739.7|184
1653974700000|2022-05-31 05:25:00|11748.1|11744.1|11746.8|11744|11757.5|11754.7|11733.2|11730.4|375
1653975000000|2022-05-31 05:30:00|11746.5|11743.7|11753.9|11751.1|11754.5|11751.7|11741.5|11738.7|322
1653975300000|2022-05-31 05:35:00|11754.2|11751.4|11744.1|11741.3|11757.4|11754.6|11742.1|11739.2|225
1653975600000|2022-05-31 05:40:00|11745|11741|11742.1|11739.3|11746.7|11743.9|11734.3|11731.4|221
1653975900000|2022-05-31 05:45:00|11741.9|11739.1|11739.5|11736.7|11743.4|11740.3|11728.1|11725.3|491
1653976200000|2022-05-31 05:50:00|11739|11736.2|11754.7|11751.9|11755.7|11752.9|11737|11734.2|313
1653976500000|2022-05-31 05:55:00|11756.3|11753.5|11759.5|11756.7|11767.8|11764.5|11756.3|11753.5|665
1653976800000|2022-05-31 06:00:00|11760.3|11757.5|11794.9|11792.1|11799.3|11796.1|11759.5|11756.3|1321
1653977100000|2022-05-31 06:05:00|11795.8|11791.8|11798.5|11795.7|11805|11799.9|11781.8|11779|843
1653977400000|2022-05-31 06:10:00|11798.3|11795.5|11804.8|11802|11812.2|11809.1|11791|11788.2|809
1653977700000|2022-05-31 06:15:00|11804.3|11801.5|11790.3|11787.5|11814.8|11812|11783|11780.2|757
1653978000000|2022-05-31 06:20:00|11790.5|11787.7|11812.7|11809.9|11822.3|11819.5|11789.3|11786.5|717
1653978300000|2022-05-31 06:25:00|11813|11810.2|11796|11793.2|11820.2|11817.4|11794.7|11791.9|838
1653978600000|2022-05-31 06:30:00|11796.2|11793.4|11795.6|11792.8|11807.6|11803.2|11786.3|11783.5|592
1653978900000|2022-05-31 06:35:00|11795.3|11792.5|11800.1|11797.3|11800.1|11797.3|11777.6|11774.8|864
1653979200000|2022-05-31 06:40:00|11800.9|11798.1|11800.7|11797.9|11806.9|11802.8|11789.4|11786.6|399
1653979500000|2022-05-31 06:45:00|11804.2|11801.4|11792.6|11789.8|11806.6|11803.8|11791.1|11788.2|541
1653979800000|2022-05-31 06:50:00|11793.1|11790.3|11789.4|11786.6|11807.1|11804.2|11787.6|11784.8|459
1653980100000|2022-05-31 06:55:00|11789.7|11786.9|11778.6|11775.8|11793|11790.2|11768.2|11765.4|866
1653980400000|2022-05-31 07:00:00|11778|11775.2|11773.3|11770.5|11794.3|11791.5|11768.6|11765.7|768
1653980700000|2022-05-31 07:05:00|11772.8|11770|11755.1|11752.3|11777.7|11774.9|11753.6|11750.8|949
1653981000000|2022-05-31 07:10:00|11755.4|11752.6|11745.3|11742.5|11760.6|11757.8|11734.5|11731.7|1076
1653981300000|2022-05-31 07:15:00|11745.5|11742.7|11746.5|11743.7|11756|11749.9|11731|11728.2|645
1653981600000|2022-05-31 07:20:00|11745.9|11743.1|11762.2|11759.4|11763.2|11760.4|11737.8|11735|597
1653981900000|2022-05-31 07:25:00|11762.7|11759.9|11733.9|11731.1|11763.5|11760.7|11731.4|11728.6|726
1653982200000|2022-05-31 07:30:00|11734.4|11731.6|11749.8|11747|11753.8|11751|11730.9|11728.1|545
1653982500000|2022-05-31 07:35:00|11750.3|11747.5|11731.2|11728.4|11753.1|11750.3|11726.9|11724|569
1653982800000|2022-05-31 07:40:00|11731.5|11728.7|11749.5|11746.7|11751.3|11748.5|11731.2|11728.4|434
1653983100000|2022-05-31 07:45:00|11749.3|11746.5|11748|11745.2|11760.7|11757.9|11743.5|11740.7|610
1653983400000|2022-05-31 07:50:00|11748.3|11745.5|11762.8|11760|11768.1|11765.3|11742.7|11739.9|577
1653983700000|2022-05-31 07:55:00|11762.3|11759.5|11794|11791.2|11796.8|11794|11761.3|11758.5|1280
1653984000000|2022-05-31 08:00:00|11795|11792.2|11800.5|11797.7|11807.6|11804.8|11788.3|11785.5|1161
1653984300000|2022-05-31 08:05:00|11800.8|11798|11799.7|11796.9|11806.5|11803.7|11789.4|11786.5|711
1653984600000|2022-05-31 08:10:00|11800.2|11797.4|11797.8|11795|11806.6|11803.8|11786.7|11783.9|667
1653984900000|2022-05-31 08:15:00|11798.3|11795.5|11806.4|11803.6|11818.1|11814.9|11794.5|11791.7|1142
1653985200000|2022-05-31 08:20:00|11806.2|11803.4|11789.9|11787.1|11817.4|11814.6|11788.6|11785.8|959
1653985500000|2022-05-31 08:25:00|11789.3|11786.5|11791|11788.2|11816|11813.2|11789.3|11786.5|1138
1653985800000|2022-05-31 08:30:00|11790.4|11787.6|11766.8|11764|11801|11798.2|11762.6|11759.8|1283
1653986100000|2022-05-31 08:35:00|11767.1|11764.3|11778.9|11776.1|11783.7|11780.9|11764.8|11762|747
1653986400000|2022-05-31 08:40:00|11779.2|11776.4|11799|11796.2|11801.1|11798.2|11771.7|11768.9|863
1653986700000|2022-05-31 08:45:00|11799.3|11796.5|11798.5|11795.7|11811.5|11808.7|11790|11787.2|622
1653987000000|2022-05-31 08:50:00|11795|11792.2|11777.9|11775.1|11795|11792.2|11757.9|11755.1|957
1653987300000|2022-05-31 08:55:00|11779.1|11776.3|11781.4|11778.6|11783.7|11780.9|11770.9|11767.8|312
1653987600000|2022-05-31 09:00:00|11782|11779.2|11767.3|11764.5|11785.8|11782.7|11755.2|11752.4|851
1653987900000|2022-05-31 09:05:00|11768.1|11765.3|11767.2|11764.4|11783.3|11780.5|11766|11763.2|487
1653988200000|2022-05-31 09:10:00|11766.4|11763.6|11758.5|11755.7|11781.8|11779|11756.5|11753.7|465
1653988500000|2022-05-31 09:15:00|11758.3|11755.5|11755.7|11752.9|11762.6|11759.8|11746.2|11743.4|640
1653988800000|2022-05-31 09:20:00|11756.2|11753.4|11743.1|11740.3|11761.7|11758.9|11740.7|11737.9|470
1653989100000|2022-05-31 09:25:00|11742.8|11740|11749.2|11746.4|11764.6|11761.8|11691.7|11688.9|3093
1653989400000|2022-05-31 09:30:00|11748.7|11745.9|11743.1|11740.3|11754|11751.2|11726.5|11723.7|800
1653989700000|2022-05-31 09:35:00|11742.6|11739.8|11750.6|11747.8|11754.6|11751.8|11737.3|11734.5|506
1653990000000|2022-05-31 09:40:00|11750.4|11747.6|11745.6|11742.8|11752.6|11749.8|11737|11734.2|519
1653990300000|2022-05-31 09:45:00|11746.1|11743.3|11753.1|11750.3|11766.1|11763.3|11746.1|11743.3|494
1653990600000|2022-05-31 09:50:00|11752.6|11749.8|11763.4|11760.6|11765.1|11762.3|11749.6|11746.8|307
1653990900000|2022-05-31 09:55:00|11763.6|11760.8|11787.6|11784.8|11790.9|11788.1|11758.8|11756|570
1653991200000|2022-05-31 10:00:00|11788.1|11785.3|11782.1|11779.3|11790.4|11787.6|11776.9|11774.1|543
1653991500000|2022-05-31 10:05:00|11781.8|11779|11774.5|11771.7|11782.1|11779.3|11764.8|11762|448
1653991800000|2022-05-31 10:10:00|11775.5|11772.7|11761.9|11759.1|11780.1|11777.3|11750.4|11747.6|585
1653992100000|2022-05-31 10:15:00|11762.1|11759.3|11765.5|11762.7|11774.2|11771.4|11755.3|11752.5|364
1653992400000|2022-05-31 10:20:00|11765.3|11762.5|11759.3|11756.5|11765.6|11762.8|11755|11752.2|178
1653992700000|2022-05-31 10:25:00|11759|11756.2|11766.2|11763.4|11771.7|11768.9|11757.8|11753.1|281
1653993000000|2022-05-31 10:30:00|11766.5|11763.7|11757.2|11754.4|11766.5|11763.7|11755.7|11752.9|207
1653993300000|2022-05-31 10:35:00|11756.6|11753.8|11773|11770.2|11773.7|11770.9|11749.2|11746.4|448
1653993600000|2022-05-31 10:40:00|11772.7|11769.9|11743.9|11741.1|11772.7|11769.9|11740.4|11737.6|492
1653993900000|2022-05-31 10:45:00|11744.4|11741.6|11751.1|11748.3|11758.7|11755.9|11742.6|11739.8|404
1653994200000|2022-05-31 10:50:00|11751.4|11748.6|11737.4|11734.6|11754.1|11751.3|11733|11730.2|444
1653994500000|2022-05-31 10:55:00|11737.7|11734.9|11735.1|11732.3|11741.9|11739.1|11727.6|11724.8|349
1653994800000|2022-05-31 11:00:00|11735.8|11731.8|11734.7|11731.9|11752.2|11749.4|11728.2|11725.4|519
1653995100000|2022-05-31 11:05:00|11735.3|11732.5|11717.7|11714.9|11737.3|11734.5|11716.1|11713.3|589
1653995400000|2022-05-31 11:10:00|11717.1|11714.3|11718.6|11715.8|11730.2|11727.4|11715.6|11712.8|587
1653995700000|2022-05-31 11:15:00|11718.1|11715.3|11705|11702.2|11722.6|11719.8|11698.3|11695.5|676
1653996000000|2022-05-31 11:20:00|11705.3|11702.5|11721.9|11719.1|11722.9|11720.1|11702.7|11699.9|533
1653996300000|2022-05-31 11:25:00|11722.4|11719.6|11768.3|11765.5|11774.2|11770.5|11718.9|11716.1|2241
1653996600000|2022-05-31 11:30:00|11768.1|11765.3|11729.2|11726.4|11768.1|11765.3|11729|11726.2|921
1653996900000|2022-05-31 11:35:00|11728.7|11725.9|11740.2|11737.4|11743.2|11740.4|11725.2|11722.4|512
1653997200000|2022-05-31 11:40:00|11739.9|11737.1|11735.6|11732.8|11750.7|11747.9|11734.3|11731.5|554
1653997500000|2022-05-31 11:45:00|11736.1|11733.3|11735.9|11733.1|11738.7|11735.2|11715.1|11712.3|722
1653997800000|2022-05-31 11:50:00|11735.4|11732.6|11759.3|11756.5|11763.1|11760.3|11727.6|11724.8|1030
1653998100000|2022-05-31 11:55:00|11759|11756.2|11754.5|11751.7|11760.7|11757.9|11742|11739.2|494
1653998400000|2022-05-31 12:00:00|11754|11751.2|11738.7|11735.9|11758.5|11755.7|11734.4|11731.6|625
1653998700000|2022-05-31 12:05:00|11738.9|11736.1|11718.7|11715.9|11739.7|11736.9|11715.7|11712.9|721
1653999000000|2022-05-31 12:10:00|11718.4|11715.6|11734.3|11731.5|11737.8|11735|11716.2|11713.4|522
1653999300000|2022-05-31 12:15:00|11734.6|11731.8|11748.9|11746.1|11755|11751.9|11723.8|11721|661
1653999600000|2022-05-31 12:20:00|11748.4|11745.6|11742.9|11740.1|11753.9|11751.1|11732.8|11730|625
1653999900000|2022-05-31 12:25:00|11744|11740|11726.4|11723.6|11755.2|11752.4|11726.1|11723.3|746
1654000200000|2022-05-31 12:30:00|11726.1|11723.3|11750.2|11747.4|11758|11755.2|11722.1|11719.3|899
1654000500000|2022-05-31 12:35:00|11750.5|11747.7|11778.3|11775.5|11782|11779.2|11741.9|11739.1|1539
1654000800000|2022-05-31 12:40:00|11778.6|11775.8|11780|11777.2|11791.9|11789.1|11771.5|11768.7|1247
1654001100000|2022-05-31 12:45:00|11781.8|11779|11784.8|11782|11788.4|11785.6|11766.6|11763.8|1057
1654001400000|2022-05-31 12:50:00|11784.6|11781.8|11799.1|11796.3|11818.9|11816.1|11784.6|11781.8|2994
1654001700000|2022-05-31 12:55:00|11799.6|11796.8|11792.3|11789.5|11812.9|11810.1|11784.5|11781.7|1491
1654002000000|2022-05-31 13:00:00|11792|11789.2|11722.8|11720|11799.8|11797|11721|11718.2|3738
1654002300000|2022-05-31 13:05:00|11723|11720.2|11736.2|11733.4|11770.4|11767.6|11721.2|11718.4|1827
1654002600000|2022-05-31 13:10:00|11736.8|11734|11767|11764.2|11787.7|11784.9|11736.8|11734|2368
1654002900000|2022-05-31 13:15:00|11767.3|11764.5|11763.1|11760.3|11787.2|11784.4|11757.1|11754.3|1499
1654003200000|2022-05-31 13:20:00|11763.6|11760.8|11786.1|11783.3|11792.3|11789.5|11760.3|11757.5|1621
1654003500000|2022-05-31 13:25:00|11786.4|11783.6|11771.3|11768.5|11872.7|11869.9|11752.8|11750|5622
1654003800000|2022-05-31 13:30:00|11771.1|11768.3|11797.9|11795.1|11808.1|11805.3|11766.7|11763.9|3267
1654004100000|2022-05-31 13:35:00|11798.1|11795.3|11787.4|11784.6|11814.1|11811.3|11777.9|11775.1|1511
1654004400000|2022-05-31 13:40:00|11787.2|11784.4|11758.9|11756.1|11795.2|11792.4|11748.4|11745.6|1658
1654004700000|2022-05-31 13:45:00|11759.7|11756.9|11752.7|11749.9|11766.8|11764|11740.3|11737.5|1668
1654005000000|2022-05-31 13:50:00|11752.4|11749.6|11767.7|11764.9|11771.2|11768.4|11742.7|11739.9|1655
1654005300000|2022-05-31 13:55:00|11767.4|11764.6|11749.7|11746.9|11767.4|11764.6|11742.6|11738.1|1343
1654005600000|2022-05-31 14:00:00|11749.6|11745.6|11722.8|11720|11755.7|11752.9|11718.2|11715.4|2331
1654005900000|2022-05-31 14:05:00|11722.6|11719.8|11729.4|11726.6|11753|11750.2|11709.3|11706.5|2112
1654006200000|2022-05-31 14:10:00|11729.2|11726.4|11711.3|11708.5|11731|11728.2|11676.5|11673.7|3682
1654006500000|2022-05-31 14:15:00|11711.5|11708.7|11703.6|11700.8|11730.4|11727.6|11699.9|11697.1|2611
1654006800000|2022-05-31 14:20:00|11702.3|11699.5|11688.8|11686|11711.6|11708.8|11686.8|11684|1781
1654007100000|2022-05-31 14:25:00|11688.5|11685.7|11686.9|11684.1|11711.5|11708.7|11662.5|11659.7|3499
1654007400000|2022-05-31 14:30:00|11687.4|11684.6|11713.4|11710.6|11737.5|11734.7|11686.1|11683.3|2962
1654007700000|2022-05-31 14:35:00|11713.1|11710.3|11683.1|11680.3|11734|11731.2|11678.8|11676|2008
1654008000000|2022-05-31 14:40:00|11682|11679.2|11681|11678.2|11684.5|11681.7|11652.1|11649.3|2718
1654008300000|2022-05-31 14:45:00|11681.3|11678.5|11676.9|11674.1|11709.7|11706.9|11670.8|11668|1898
1654008600000|2022-05-31 14:50:00|11676|11673.2|11672.7|11669.9|11683.9|11681.1|11656.1|11653.3|1253
1654008900000|2022-05-31 14:55:00|11674.2|11671.4|11635.1|11632.3|11683.2|11680.4|11619.8|11617|2628
1654009200000|2022-05-31 15:00:00|11635.7|11632.9|11607.9|11605.1|11654.2|11651.4|11599|11596.2|2810
1654009500000|2022-05-31 15:05:00|11608.1|11605.3|11535.3|11532.5|11616.7|11613.9|11526.1|11523.3|6365
1654009800000|2022-05-31 15:10:00|11533.3|11530.5|11561.1|11558.3|11577.6|11574.8|11530.3|11527.5|3812
1654010100000|2022-05-31 15:15:00|11561.3|11558.5|11542.8|11540|11574.7|11571.9|11536.6|11533.8|1834
1654010400000|2022-05-31 15:20:00|11542.3|11539.5|11543|11540.2|11579.5|11576.7|11534.4|11531.1|2273
1654010700000|2022-05-31 15:25:00|11542.5|11539.7|11589.1|11586.3|11596.4|11593.6|11534|11531.2|3788
1654011000000|2022-05-31 15:30:00|11590.5|11587.7|11597.3|11594.5|11615.7|11612.9|11582.6|11579.8|2874
1654011300000|2022-05-31 15:35:00|11597.1|11594.3|11614.6|11611.8|11644.1|11641.3|11596.1|11593.3|3339
1654011600000|2022-05-31 15:40:00|11612.6|11609.8|11609.5|11606.7|11613.8|11611|11584.6|11581.8|1957
1654011900000|2022-05-31 15:45:00|11610.5|11607.7|11618.6|11615.8|11640.7|11637.9|11603.4|11600.6|1977
1654012200000|2022-05-31 15:50:00|11616.9|11614.1|11603.3|11600.5|11619.9|11617.1|11587.3|11584.5|1208
1654012500000|2022-05-31 15:55:00|11602.9|11600.1|11568.2|11565.4|11606.9|11604.1|11561.7|11558.9|1779
1654012800000|2022-05-31 16:00:00|11566.7|11563.9|11591.3|11588.5|11601.8|11599|11564.2|11561.4|1871
1654013100000|2022-05-31 16:05:00|11592.6|11588.6|11565.7|11562.9|11593.3|11590.5|11555.1|11552.3|1129
1654013400000|2022-05-31 16:10:00|11565.1|11562.3|11565.8|11563|11586.7|11583.9|11562.4|11559.6|975
1654013700000|2022-05-31 16:15:00|11565.6|11562.8|11574.4|11571.6|11576.7|11573.9|11559.1|11556.3|1078
1654014000000|2022-05-31 16:20:00|11574.7|11571.9|11593|11590.2|11597.3|11594.5|11568.7|11565.5|1108
1654014300000|2022-05-31 16:25:00|11593.3|11590.5|11583.2|11580.4|11603|11600.2|11575.4|11572.6|859
1654014600000|2022-05-31 16:30:00|11582.7|11579.9|11591.2|11588.4|11604.3|11601.5|11578.7|11575.9|911
1654014900000|2022-05-31 16:35:00|11591.9|11589.1|11624.3|11621.5|11626.6|11623.8|11583.9|11581.1|1165
1654015200000|2022-05-31 16:40:00|11624.6|11621.8|11638.7|11635.9|11648.8|11646|11623.1|11620.3|1414
1654015500000|2022-05-31 16:45:00|11638.5|11635.7|11647.2|11644.4|11660.8|11658|11637|11634.2|1292
1654015800000|2022-05-31 16:50:00|11647.8|11645|11651.2|11648.4|11664.2|11661.4|11644|11641.2|1120
1654016100000|2022-05-31 16:55:00|11650.6|11647.8|11646.9|11644.1|11658.7|11655.9|11634.9|11632.1|1221
1654016400000|2022-05-31 17:00:00|11647.1|11644.3|11645.3|11642.5|11657.6|11654.8|11640.6|11637.4|1321
1654016700000|2022-05-31 17:05:00|11644.5|11641.7|11628.2|11625.4|11651.1|11648.3|11618.5|11615.7|1630
1654017000000|2022-05-31 17:10:00|11628.8|11626|11586.9|11584.1|11635.6|11632.8|11573|11566.9|2066
1654017300000|2022-05-31 17:15:00|11587.4|11584.6|11593.6|11590.8|11598.7|11595.9|11574.6|11571.8|1397
1654017600000|2022-05-31 17:20:00|11595.3|11592.5|11596.4|11593.6|11613.4|11610.6|11583.5|11580.7|1351
1654017900000|2022-05-31 17:25:00|11596.6|11593.8|11599.8|11597|11604|11601.2|11577.5|11574.7|1179
1654018200000|2022-05-31 17:30:00|11599.5|11596.7|11613.9|11611.1|11618.9|11616.1|11596.8|11594|1207
1654018500000|2022-05-31 17:35:00|11613.6|11610.8|11633.4|11630.6|11634.9|11632.1|11613.2|11610.4|1411
1654018800000|2022-05-31 17:40:00|11633.2|11630.4|11630.7|11627.9|11635.4|11632.6|11610.3|11607.5|1233
1654019100000|2022-05-31 17:45:00|11630.4|11627.6|11549.3|11546.5|11634|11631.2|11524.7|11521.9|6189
1654019400000|2022-05-31 17:50:00|11549.8|11547|11467.8|11463.8|11564.6|11561.8|11449.7|11446.9|7056
1654019700000|2022-05-31 17:55:00|11466.9|11464.1|11338|11335.2|11473.9|11471.1|11318.8|11316|8773
1654020000000|2022-05-31 18:00:00|11339.1|11336.3|11387.5|11384.7|11428.6|11425.8|11300.8|11298|7175
1654020300000|2022-05-31 18:05:00|11387.3|11384.5|11391.2|11388.4|11396.6|11393.7|11318.4|11315.6|5004
1654020600000|2022-05-31 18:10:00|11391.7|11388.9|11405.3|11402.5|11420.1|11417|11390.2|11387.4|3819
1654020900000|2022-05-31 18:15:00|11405|11402.2|11409.5|11406.7|11425.4|11422.6|11386.5|11383.7|3441
1654021200000|2022-05-31 18:20:00|11408.7|11405.9|11370.5|11367.7|11421.7|11417.3|11353.7|11350.2|4148
1654021500000|2022-05-31 18:25:00|11369.7|11366.9|11320.2|11317.4|11377.3|11374.5|11309.5|11306.7|9362
1654021800000|2022-05-31 18:30:00|11319.1|11316.3|11376.1|11373.3|11400.4|11397.3|11317.4|11314.6|3372
1654022100000|2022-05-31 18:35:00|11376.3|11373.5|11378.4|11375.6|11390.7|11384.9|11359.5|11356.7|2024
1654022400000|2022-05-31 18:40:00|11378.9|11376.1|11428.6|11425.8|11444.9|11441.5|11375.6|11372.3|3064
1654022700000|2022-05-31 18:45:00|11428.9|11426.1|11426.7|11423.9|11443.4|11438.5|11418.7|11415.9|4960
1654023000000|2022-05-31 18:50:00|11427.2|11424.4|11424.1|11421.3|11441.6|11438.8|11419.4|11416.5|606
1654023300000|2022-05-31 18:55:00|11423.3|11420.5|11398.2|11395.4|11427.5|11424.7|11393.1|11390.3|2248
1654023600000|2022-05-31 19:00:00|11397.2|11394.4|11391|11388.2|11407.2|11404.4|11375.2|11372.4|705
1654023900000|2022-05-31 19:05:00|11391.9|11387.9|11426|11423.2|11428.5|11425.7|11387|11384.2|862
1654024200000|2022-05-31 19:10:00|11425.2|11422.4|11422.3|11419.5|11428.5|11425.7|11412.7|11409.9|480
1654024500000|2022-05-31 19:15:00|11422.8|11420|11420.9|11418.1|11430.3|11427.5|11420.1|11417.2|397
1654024800000|2022-05-31 19:20:00|11421.8|11417.8|11423.9|11421.1|11429.9|11427.1|11418.9|11416.1|342
1654025100000|2022-05-31 19:25:00|11423.7|11420.9|11407.4|11404.6|11426.9|11424.1|11407.1|11404.3|302
1654025400000|2022-05-31 19:30:00|11407.7|11404.9|11421.4|11418.6|11426.4|11423.6|11407.6|11404.7|357
1654025700000|2022-05-31 19:35:00|11420.9|11418.1|11397.3|11394.5|11424.1|11421.3|11396.3|11393.5|323
1654026000000|2022-05-31 19:40:00|11396.8|11394|11406.5|11403.7|11411.3|11408.5|11392.8|11390|418
1654026300000|2022-05-31 19:45:00|11406.2|11403.4|11404.2|11401.4|11414.7|11411.9|11400.7|11396.5|343
1654026600000|2022-05-31 19:50:00|11404.4|11401.6|11413.4|11409.4|11419.5|11416.7|11402.9|11400.1|201
1654026900000|2022-05-31 19:55:00|11413.1|11410.3|11396.1|11393.3|11414.2|11410.6|11389.8|11386.4|244
1654027200000|2022-05-31 20:00:00|11396.4|11393.6|11370.2|11367.4|11397.1|11394.3|11364.5|11360.8|474
1654027500000|2022-05-31 20:05:00|11370.4|11367.6|11381.1|11378.3|11383|11380.1|11369.4|11366.3|140
1654027800000|2022-05-31 20:10:00|11382.2|11379.4|11379.9|11377.1|11385.2|11382.1|11376.9|11374.1|149
1654028100000|2022-05-31 20:15:00|11379.4|11376.6|11388.5|11385.7|11388.5|11385.7|11363.9|11361.1|317
1654028400000|2022-05-31 20:20:00|11388.2|11385.4|11393.9|11389.9|11400.7|11396.7|11383.4|11380.5|210
1654028700000|2022-05-31 20:25:00|11392.8|11390|11398.5|11395.7|11405.3|11402.5|11382.7|11379.9|197
1654029000000|2022-05-31 20:30:00|11398.3|11395.5|11389|11386.2|11398.8|11396|11385.8|11382.6|131
1654029300000|2022-05-31 20:35:00|11387.8|11385|11388.4|11385.6|11395.2|11392.4|11387.8|11385|117
1654029600000|2022-05-31 20:40:00|11388.9|11386.1|11395.1|11392.3|11401|11397.1|11388.9|11383|78
1654029900000|2022-05-31 20:45:00|11396|11392|11412.7|11409.9|11413.9|11411.1|11393.6|11390.8|155
1654030200000|2022-05-31 20:50:00|11412.9|11410.1|11406.6|11403.8|11413.9|11411.1|11402.7|11399.9|138
1654030500000|2022-05-31 20:55:00|11406.1|11403.3|11407.6|11404.8|11411.1|11408.3|11403.6|11400.7|85
1654034400000|2022-05-31 22:00:00|11428|11418|11408.5|11404.5|11438.7|11432.2|11399.6|11394.7|337
1654034700000|2022-05-31 22:05:00|11407.3|11405.4|11417|11407|11418.2|11412.6|11407.3|11402.2|58
1654035000000|2022-05-31 22:10:00|11414.2|11410.2|11412.7|11409.9|11419.4|11414|11411.3|11404.9|50
1654035300000|2022-05-31 22:15:00|11414.5|11410.5|11412.8|11408.8|11415.8|11413|11410.8|11405.6|32
1654035600000|2022-05-31 22:20:00|11415.6|11405.6|11410.8|11406.8|11417.3|11410.9|11409|11403.5|25
1654035900000|2022-05-31 22:25:00|11409.6|11406.6|11405.3|11401.3|11416.1|11411.9|11402.9|11397.1|87
1654036200000|2022-05-31 22:30:00|11404.8|11400.8|11401.1|11398.3|11407.3|11400.8|11391.5|11385.8|94
1654036500000|2022-05-31 22:35:00|11400.6|11397.8|11391.1|11388.3|11402.5|11398.1|11390.8|11387.9|57
1654036800000|2022-05-31 22:40:00|11390.8|11388|11386.7|11382.7|11396.7|11393|11384.9|11380.9|67
1654037100000|2022-05-31 22:45:00|11385.5|11382.1|11393.6|11389.6|11398.6|11392.8|11385.5|11380.2|40
1654037400000|2022-05-31 22:50:00|11396.1|11390.8|11393.4|11389.4|11396.4|11390.8|11388.7|11385.3|50
1654037700000|2022-05-31 22:55:00|11394|11391.2|11396|11392|11397|11394.2|11392.2|11388.8|52
1654038000000|2022-05-31 23:00:00|11395.1|11392.3|11395.7|11392.9|11399.3|11393.7|11394.9|11389.3|36
1654038300000|2022-05-31 23:05:00|11396|11392|11393.3|11389.3|11396.5|11393.6|11390.1|11387.3|40
1654038600000|2022-05-31 23:10:00|11393.7|11389.7|11396.2|11393.4|11396.5|11393.4|11392.6|11389.7|13
1654038900000|2022-05-31 23:15:00|11396.4|11393.6|11400.4|11396.4|11402.8|11399.9|11391.5|11387.5|81
1654039200000|2022-05-31 23:20:00|11399.9|11395.9|11399.2|11395.2|11402.9|11398.3|11396.2|11391.9|23
1654039500000|2022-05-31 23:25:00|11399.4|11395.4|11398.4|11394.4|11402.7|11396.5|11396.8|11390.7|13
1654039800000|2022-05-31 23:30:00|11401.7|11391.7|11407.6|11403.6|11408.3|11405.5|11398.7|11391.7|50
1654040100000|2022-05-31 23:35:00|11407.3|11403.3|11401.3|11397.3|11408.8|11405.4|11399|11395.3|40
1654040400000|2022-05-31 23:40:00|11400.8|11396.8|11399.7|11395.7|11405|11400.1|11398.2|11394|26
1654040700000|2022-05-31 23:45:00|11399.4|11396.6|11406.7|11402.7|11406.7|11402.7|11396.9|11394.1|42
1654041000000|2022-05-31 23:50:00|11405.8|11403|11394|11391.2|11406.7|11403.6|11391.1|11388.2|90
1654041300000|2022-05-31 23:55:00|11393.6|11390.8|11385.4|11381.4|11400.2|11395.6|11381.5|11376.9|108
1654041600000|2022-06-01 00:00:00|11385.9|11381.9|11403.1|11400.3|11408.9|11405.8|11383.8|11378.9|369
1654041900000|2022-06-01 00:05:00|11403.9|11399.9|11421.8|11419|11438.4|11435.6|11398.1|11395.1|627
1654042200000|2022-06-01 00:10:00|11421.6|11418.8|11409.5|11406.7|11421.6|11418.8|11406|11403.2|184
1654042500000|2022-06-01 00:15:00|11409.8|11407|11392.7|11389.9|11414.5|11411.7|11387.4|11382.8|254
1654042800000|2022-06-01 00:20:00|11393.2|11390.4|11395.4|11392.6|11397.9|11395.1|11385.1|11382.3|118
1654043100000|2022-06-01 00:25:00|11394.5|11391.7|11390.3|11387.5|11398.5|11394.8|11388.3|11385.2|96
1654043400000|2022-06-01 00:30:00|11389.8|11387|11409.5|11406.7|11410.1|11407.3|11387.8|11385|210
1654043700000|2022-06-01 00:35:00|11409.3|11406.5|11404.3|11401.5|11418.6|11415.3|11401.5|11398.7|234
1654044000000|2022-06-01 00:40:00|11404.5|11401.7|11410.5|11407.7|11417.4|11413.5|11403|11400.2|82
1654044300000|2022-06-01 00:45:00|11409.5|11406.7|11421.2|11418.4|11423.2|11420.4|11408.3|11405.3|122
1654044600000|2022-06-01 00:50:00|11420.7|11417.9|11425.2|11422.4|11426.2|11423.4|11417.4|11414.5|105
1654044900000|2022-06-01 00:55:00|11424.6|11421.8|11444.4|11441.6|11444.9|11442.1|11417.9|11415.1|336
1654045200000|2022-06-01 01:00:00|11444.6|11441.8|11415.8|11413|11448.4|11445.6|11415.8|11413|619
1654045500000|2022-06-01 01:05:00|11416.1|11413.3|11428.1|11425.3|11441.4|11438.5|11416.1|11413.3|410
1654045800000|2022-06-01 01:10:00|11428.3|11425.5|11404.4|11401.6|11436.9|11434|11404.4|11401.5|557
1654046100000|2022-06-01 01:15:00|11404.7|11400.7|11419.6|11416.8|11427.2|11420.8|11400.1|11396.7|300
1654046400000|2022-06-01 01:20:00|11419.8|11417|11393.9|11391.1|11419.8|11417|11390.3|11387.5|380
1654046700000|2022-06-01 01:25:00|11394.1|11391.3|11393.8|11391|11402.3|11399.5|11386.8|11384|386
1654047000000|2022-06-01 01:30:00|11393.3|11390.5|11406|11402|11407.2|11404.4|11385.1|11382.3|306
1654047300000|2022-06-01 01:35:00|11405.7|11402.9|11411.2|11408.4|11413.7|11410.6|11388.6|11385.8|280
1654047600000|2022-06-01 01:40:00|11411.4|11408.6|11403.8|11401|11412.9|11409.6|11396.6|11392.7|278
1654047900000|2022-06-01 01:45:00|11403.3|11400.5|11395.8|11393|11408.9|11406|11392.5|11389.7|217
1654048200000|2022-06-01 01:50:00|11396.1|11392.1|11423.5|11420.7|11426.5|11423.7|11390.8|11387.9|457
1654048500000|2022-06-01 01:55:00|11424.1|11421.3|11431.3|11428.5|11438.8|11436|11423.5|11420.7|347
1654048800000|2022-06-01 02:00:00|11432.4|11428.4|11403|11400.2|11432.4|11429.2|11394.7|11391.9|616
1654049100000|2022-06-01 02:05:00|11402|11399.2|11398.5|11395.7|11413|11410.2|11397|11393.8|291
1654049400000|2022-06-01 02:10:00|11397.7|11394.9|11416.7|11413.9|11418|11414.9|11397|11393.8|222
1654049700000|2022-06-01 02:15:00|11417|11414.2|11413.7|11410.9|11421.8|11418.9|11411.2|11408.4|157
1654050000000|2022-06-01 02:20:00|11413.4|11410.6|11416.6|11413.8|11427.3|11421.9|11411.7|11408.5|130
1654050300000|2022-06-01 02:25:00|11415.6|11412.8|11416.1|11413.3|11419.8|11416.8|11413.6|11409.8|81
1654050600000|2022-06-01 02:30:00|11416.7|11413.9|11414|11411.2|11419|11416.2|11396.3|11393.5|425
1654050900000|2022-06-01 02:35:00|11414.6|11411.8|11402|11399.2|11415|11412.2|11400|11397.2|186
1654051200000|2022-06-01 02:40:00|11401.7|11398.9|11405.4|11402.6|11410.7|11407.9|11399.5|11394.4|139
1654051500000|2022-06-01 02:45:00|11405.2|11402.4|11395.7|11392.9|11409.5|11406.4|11395.1|11391.5|153
1654051800000|2022-06-01 02:50:00|11395.4|11392.6|11382.6|11379.8|11395.4|11392.6|11377.6|11374.7|437
1654052100000|2022-06-01 02:55:00|11382.3|11379.5|11395.8|11393|11397.4|11394.5|11380.6|11377.8|209
1654052400000|2022-06-01 03:00:00|11396.1|11392.1|11393.7|11390.9|11397.8|11394.9|11388.3|11385.5|168
1654052700000|2022-06-01 03:05:00|11394.2|11391.4|11389.3|11386.5|11396|11392.9|11386.7|11383.9|125
1654053000000|2022-06-01 03:10:00|11389.7|11386.9|11370.1|11367.3|11393|11389.9|11367.5|11364.7|529
1654053300000|2022-06-01 03:15:00|11369.8|11367|11378.3|11375.5|11383.8|11381|11368.6|11365.8|252
1654053600000|2022-06-01 03:20:00|11376.7|11373.9|11379.3|11376.5|11382.8|11380|11369.3|11366.5|272
1654053900000|2022-06-01 03:25:00|11379.6|11376.8|11368.3|11365.5|11382.1|11379.3|11365.7|11362.9|239
1654054200000|2022-06-01 03:30:00|11368.5|11365.7|11378|11375.2|11378.5|11375.7|11366.8|11364|154
1654054500000|2022-06-01 03:35:00|11377.5|11374.7|11375.4|11372.6|11377.5|11374.7|11371.9|11369.1|50
1654054800000|2022-06-01 03:40:00|11375.2|11372.4|11378.4|11375.6|11382.9|11380.1|11375.2|11372.4|81
1654055100000|2022-06-01 03:45:00|11378.7|11375.9|11383.4|11380.6|11386.9|11384.1|11378.7|11375.9|104
1654055400000|2022-06-01 03:50:00|11382.9|11380.1|11385.3|11382.5|11386.8|11384|11380.1|11377.3|97
1654055700000|2022-06-01 03:55:00|11386.3|11383.5|11386.1|11383.3|11389.6|11386.8|11384.6|11381.8|121
1654056000000|2022-06-01 04:00:00|11385.8|11383|11394.8|11392|11394.8|11392|11385.3|11382.4|170
1654056300000|2022-06-01 04:05:00|11394.3|11391.5|11389.8|11387|11396.1|11393|11387.3|11384.5|170
1654056600000|2022-06-01 04:10:00|11389.5|11386.7|11379.7|11376.9|11391.1|11388|11376.2|11373.4|169
1654056900000|2022-06-01 04:15:00|11379.5|11376.7|11381.2|11378.4|11382.7|11379.9|11375|11370.1|88
1654057200000|2022-06-01 04:20:00|11381.7|11378.9|11374.7|11371.9|11382.2|11379.4|11373.7|11370.8|86
1654057500000|2022-06-01 04:25:00|11373.9|11371.1|11379.6|11376.8|11380.1|11377.3|11373.2|11370.4|86
1654057800000|2022-06-01 04:30:00|11379.9|11377.1|11381.6|11378.8|11386.1|11383.3|11379.9|11377.1|89
1654058100000|2022-06-01 04:35:00|11382.1|11379.3|11376.8|11374|11383.9|11380.8|11373.8|11371|113
1654058400000|2022-06-01 04:40:00|11376.6|11373.8|11378|11375.2|11384.9|11379.5|11375.8|11373|52
1654058700000|2022-06-01 04:45:00|11377.8|11375|11370.5|11367.7|11377.8|11375|11365.7|11362.9|142
1654059000000|2022-06-01 04:50:00|11370.7|11367.9|11372.5|11369.7|11374.5|11371.7|11367.3|11364.1|59
1654059300000|2022-06-01 04:55:00|11371.5|11368.7|11380.4|11377.6|11380.4|11377.6|11371.5|11368.7|77
1654059600000|2022-06-01 05:00:00|11381.3|11377.3|11392|11389.2|11392.5|11389.7|11379.2|11376.3|209
1654059900000|2022-06-01 05:05:00|11393|11390.2|11395.9|11393.1|11402.9|11400.1|11392.5|11389.7|284
1654060200000|2022-06-01 05:10:00|11395.6|11392.8|11393.4|11390.6|11396.9|11394.1|11391.6|11388.8|76
1654060500000|2022-06-01 05:15:00|11392.9|11390.1|11395.9|11393.1|11399.9|11397.1|11391.9|11388.8|132
1654060800000|2022-06-01 05:20:00|11396.4|11393.6|11395.4|11392.6|11400.6|11397.1|11391.8|11388.7|127
1654061100000|2022-06-01 05:25:00|11395.7|11391.7|11406.1|11403.3|11410.4|11407.6|11392.9|11390.1|249
1654061400000|2022-06-01 05:30:00|11405.6|11402.8|11367.1|11364.3|11405.6|11402.8|11365.5|11362.4|515
1654061700000|2022-06-01 05:35:00|11366.3|11363.5|11349.5|11346.7|11366.6|11363.5|11344|11341.1|720
1654062000000|2022-06-01 05:40:00|11349.2|11346.4|11356.9|11354.1|11360|11357.1|11349|11346.2|253
1654062300000|2022-06-01 05:45:00|11357.1|11354.3|11346.1|11343.3|11363.9|11361.1|11335.1|11332.3|496
1654062600000|2022-06-01 05:50:00|11345.1|11342.3|11349.1|11346.3|11356.6|11353.8|11340.9|11338|179
1654062900000|2022-06-01 05:55:00|11350.1|11347.3|11354.1|11351.3|11357.6|11354.8|11336.8|11334|349
1654063200000|2022-06-01 06:00:00|11354.3|11351.5|11380.1|11377.3|11380.6|11377.8|11350|11345.9|445
1654063500000|2022-06-01 06:05:00|11380.3|11377.5|11398.1|11395.3|11398.6|11395.8|11377.9|11375.1|443
1654063800000|2022-06-01 06:10:00|11397.1|11394.3|11403.1|11400.3|11415.3|11412.5|11395.1|11391.9|582
1654064100000|2022-06-01 06:15:00|11402.1|11399.3|11409.5|11406.7|11413.7|11410.9|11393.2|11390.1|455
1654064400000|2022-06-01 06:20:00|11409.7|11406.9|11425.7|11422.9|11425.7|11422.9|11399.5|11396.7|387
1654064700000|2022-06-01 06:25:00|11425.4|11422.6|11429.9|11427.1|11433.4|11430.6|11421.1|11417.7|530
1654065000000|2022-06-01 06:30:00|11430.2|11427.4|11440.9|11438.1|11442.9|11440.1|11424.4|11421.6|508
1654065300000|2022-06-01 06:35:00|11441.4|11438.6|11464.5|11461.7|11466|11463.2|11431.4|11428.6|864
1654065600000|2022-06-01 06:40:00|11464.7|11461.9|11469.5|11466.7|11474.5|11471.7|11445.9|11443.1|650
1654065900000|2022-06-01 06:45:00|11469.7|11466.9|11461.4|11458.6|11471.2|11468.4|11452.4|11449.6|380
1654066200000|2022-06-01 06:50:00|11461.7|11458.9|11462.7|11459.9|11466.9|11464.1|11450.9|11448.1|417
1654066500000|2022-06-01 06:55:00|11461.9|11459.1|11481.7|11478.9|11482.7|11479.9|11456.9|11454.1|426
1654066800000|2022-06-01 07:00:00|11481.4|11478.6|11476.9|11474.1|11490.4|11487.6|11466.4|11463.6|816
1654067100000|2022-06-01 07:05:00|11476.4|11473.6|11483.3|11480.5|11489.1|11486.3|11470.9|11468.1|518
1654067400000|2022-06-01 07:10:00|11482.8|11480|11503.4|11500.6|11512.2|11509.3|11478.8|11476|1059
1654067700000|2022-06-01 07:15:00|11502.4|11499.6|11499.6|11496.8|11508.9|11506.1|11486.4|11483.6|471
1654068000000|2022-06-01 07:20:00|11499.3|11496.5|11475.8|11473|11499.3|11496.5|11474.8|11472|654
1654068300000|2022-06-01 07:25:00|11476.3|11473.5|11477.2|11474.4|11484.5|11481.7|11468.7|11465.6|407
1654068600000|2022-06-01 07:30:00|11476.7|11473.9|11480.2|11477.4|11491.8|11488.9|11472.7|11469.9|373
1654068900000|2022-06-01 07:35:00|11479.7|11476.9|11497.7|11494.9|11501.7|11498.9|11477.7|11474.9|323
1654069200000|2022-06-01 07:40:00|11497.4|11494.6|11516.4|11513.6|11517|11514.1|11495.1|11492.3|833
1654069500000|2022-06-01 07:45:00|11516.9|11514.1|11544.6|11541.8|11550.5|11547.7|11504.9|11502.1|1059
1654069800000|2022-06-01 07:50:00|11546.4|11543.6|11548.1|11545.3|11552.9|11550.1|11531.1|11528.3|728
1654070100000|2022-06-01 07:55:00|11547.6|11544.8|11541|11538.2|11551.1|11548.3|11525|11522.2|748
1654070400000|2022-06-01 08:00:00|11542.1|11539.3|11559.5|11556.7|11560.3|11557.5|11526.5|11523.7|684
1654070700000|2022-06-01 08:05:00|11559.3|11556.5|11548|11545.2|11565.5|11562.7|11530|11527.2|648
1654071000000|2022-06-01 08:10:00|11547.2|11544.4|11504.1|11501.3|11550.3|11547.2|11501.6|11498.8|1018
1654071300000|2022-06-01 08:15:00|11503.4|11500.6|11516.9|11514.1|11527.6|11524.8|11500.4|11497.6|952
1654071600000|2022-06-01 08:20:00|11514.9|11512.1|11542.9|11540.1|11546.2|11543.4|11507.9|11504.8|708
1654071900000|2022-06-01 08:25:00|11542.4|11539.6|11503.7|11500.9|11548.6|11545.7|11502.1|11499.3|1317
1654072200000|2022-06-01 08:30:00|11503.9|11501.1|11507.9|11505.1|11519.4|11516.6|11487.1|11484.3|1282
1654072500000|2022-06-01 08:35:00|11508.2|11505.4|11514.4|11511.6|11524.4|11521.6|11503.9|11501.1|591
1654072800000|2022-06-01 08:40:00|11515.4|11512.6|11535.5|11532.7|11542.5|11539.7|11511.4|11508.6|964
1654073100000|2022-06-01 08:45:00|11535|11532.2|11507.4|11504.6|11536.3|11533.5|11503.9|11501.1|804
1654073400000|2022-06-01 08:50:00|11507.7|11504.9|11510.9|11508.1|11526.2|11523.4|11507.1|11504.3|691
1654073700000|2022-06-01 08:55:00|11509.9|11507.1|11491.4|11487.4|11510.4|11507.6|11488.3|11485.5|501
1654074000000|2022-06-01 09:00:00|11492.4|11489.6|11500.3|11497.5|11530.6|11527.8|11485.5|11482.7|934
1654074300000|2022-06-01 09:05:00|11500.8|11498|11508.3|11505.5|11523.8|11521|11499.3|11496.5|518
1654074600000|2022-06-01 09:10:00|11509|11506.2|11506.8|11504|11516.3|11513.5|11498.7|11495.9|366
1654074900000|2022-06-01 09:15:00|11507.6|11503.6|11515.7|11512.9|11524.5|11521.7|11503.2|11500.4|444
1654075200000|2022-06-01 09:20:00|11515.2|11512.4|11527.1|11524.3|11533.2|11530.4|11512.4|11509.6|487
1654075500000|2022-06-01 09:25:00|11527.7|11524.9|11507.1|11504.3|11534.7|11531.9|11506.6|11503.8|572
1654075800000|2022-06-01 09:30:00|11506.8|11504|11510|11507.2|11525.1|11522.3|11505.6|11502.8|349
1654076100000|2022-06-01 09:35:00|11509.7|11506.9|11504.7|11501.9|11513.1|11510.2|11493.2|11490.4|439
1654076400000|2022-06-01 09:40:00|11504.5|11501.7|11533|11530.2|11534.7|11531.9|11501.5|11498.7|571
1654076700000|2022-06-01 09:45:00|11532.7|11529.9|11519.9|11517.1|11533.2|11530.4|11507.9|11505|399
1654077000000|2022-06-01 09:50:00|11518.9|11516.1|11523.4|11520.6|11536.5|11533.7|11515.4|11512.2|356
1654077300000|2022-06-01 09:55:00|11523.1|11520.3|11535.9|11533.1|11542.9|11540.1|11520.4|11517.6|515
1654077600000|2022-06-01 10:00:00|11536.1|11533.3|11543.1|11540.3|11547.9|11545.1|11534.8|11532|554
1654077900000|2022-06-01 10:05:00|11542.6|11539.8|11515.2|11512.4|11548|11544.8|11513.7|11510.9|511
1654078200000|2022-06-01 10:10:00|11514.7|11511.9|11505.7|11502.9|11528.2|11525.4|11503.7|11500.9|457
1654078500000|2022-06-01 10:15:00|11504.7|11501.9|11493.1|11490.3|11504.7|11501.9|11489.1|11486.3|643
1654078800000|2022-06-01 10:20:00|11494.1|11491.3|11499.6|11496.8|11499.9|11497.1|11481.8|11479|613
1654079100000|2022-06-01 10:25:00|11500.1|11497.3|11489.8|11487|11500.1|11497.3|11483.3|11480.5|470
1654079400000|2022-06-01 10:30:00|11490.1|11487.3|11489.5|11486.7|11499.4|11496.5|11484.5|11481.6|302
1654079700000|2022-06-01 10:35:00|11489.2|11486.4|11472.3|11469.5|11494.5|11491.7|11467.3|11464.5|634
1654080000000|2022-06-01 10:40:00|11471.6|11468.8|11472.3|11469.5|11487.3|11484.5|11468.8|11466|531
1654080300000|2022-06-01 10:45:00|11472.8|11470|11478.9|11476.1|11494.1|11487.4|11471|11468.2|543
1654080600000|2022-06-01 10:50:00|11478.7|11475.9|11479.4|11476.6|11488.7|11485.9|11474.2|11471.4|565
1654080900000|2022-06-01 10:55:00|11478.7|11475.9|11459.2|11456.4|11490.7|11487.9|11445.9|11443.1|982
1654081200000|2022-06-01 11:00:00|11458.9|11456.1|11474|11470|11483.9|11481.1|11458.7|11455.9|504
1654081500000|2022-06-01 11:05:00|11473.1|11470.3|11477.1|11474.3|11484.7|11481.9|11470.6|11467.8|274
1654081800000|2022-06-01 11:10:00|11476.6|11473.8|11498.1|11495.3|11506.7|11503.6|11472.1|11469.3|1133
1654082100000|2022-06-01 11:15:00|11497.8|11495|11490.5|11487.7|11503|11500.2|11488|11484.9|421
1654082400000|2022-06-01 11:20:00|11491|11488.2|11496.5|11493.7|11502|11499.2|11481.9|11479.1|413
1654082700000|2022-06-01 11:25:00|11496.7|11493.9|11479.8|11477|11498.5|11495.7|11473.3|11470.2|584
1654083000000|2022-06-01 11:30:00|11479.5|11476.7|11454.6|11451.8|11479.5|11476.7|11444.1|11441.3|1285
1654083300000|2022-06-01 11:35:00|11454.9|11452.1|11463.6|11460.8|11470.1|11467.3|11447.3|11443.4|806
1654083600000|2022-06-01 11:40:00|11463.1|11460.3|11469.6|11466.8|11486.7|11482.7|11455.3|11451.6|1170
1654083900000|2022-06-01 11:45:00|11469.1|11466.3|11454|11451.2|11472.6|11469.8|11445|11442.2|396
1654084200000|2022-06-01 11:50:00|11454.8|11452|11425.5|11422.7|11454.8|11452|11423.4|11420.6|829
1654084500000|2022-06-01 11:55:00|11425.7|11422.9|11421.4|11418.6|11426.5|11423.7|11408.9|11406.1|990
1654084800000|2022-06-01 12:00:00|11420.8|11418|11435.8|11433|11440.4|11437.6|11416.9|11414.1|812
1654085100000|2022-06-01 12:05:00|11435.3|11432.5|11423|11420.2|11443.3|11440.5|11416.8|11414|703
1654085400000|2022-06-01 12:10:00|11423.3|11420.5|11431.7|11428.9|11435.2|11432.4|11410.2|11407.4|671
1654085700000|2022-06-01 12:15:00|11431.2|11428.4|11439.2|11436.4|11448.4|11444.4|11431.2|11425.6|1020
1654086000000|2022-06-01 12:20:00|11440|11437.2|11467.8|11465|11470.8|11468|11439.2|11436.4|1161
1654086300000|2022-06-01 12:25:00|11468.3|11465.5|11504.6|11501.8|11513.9|11511.1|11468.3|11465.5|2274
1654086600000|2022-06-01 12:30:00|11504.8|11502|11512.6|11509.8|11515.9|11513.1|11501.6|11498.8|1255
1654086900000|2022-06-01 12:35:00|11512.9|11510.1|11536.1|11533.3|11552.6|11546.4|11503.4|11500.6|1762
1654087200000|2022-06-01 12:40:00|11537.1|11534.3|11525.5|11522.7|11539.9|11537.1|11518.3|11515.5|1241
1654087500000|2022-06-01 12:45:00|11524.3|11521.5|11497.1|11494.3|11526.3|11523.5|11493.1|11490.3|1380
1654087800000|2022-06-01 12:50:00|11496.8|11494|11516.1|11513.3|11518.9|11516.1|11493.6|11490.8|1360
1654088100000|2022-06-01 12:55:00|11516.6|11513.8|11493.3|11490.5|11518.4|11515.6|11478.6|11475.8|893
1654088400000|2022-06-01 13:00:00|11493|11490.2|11530.9|11528.1|11533.4|11530.6|11492.5|11489.7|3540
1654088700000|2022-06-01 13:05:00|11531.4|11528.6|11526.9|11524.1|11539.4|11536.6|11500.6|11497.8|2061
1654089000000|2022-06-01 13:10:00|11527.1|11524.3|11533.7|11530.9|11541.7|11538.9|11522.2|11519.4|2611
1654089300000|2022-06-01 13:15:00|11533.4|11530.6|11539.7|11536.9|11542.7|11539.9|11522.1|11519.3|1669
1654089600000|2022-06-01 13:20:00|11540.2|11537.4|11551.3|11548.5|11557.3|11554.5|11535.7|11532.9|1980
1654089900000|2022-06-01 13:25:00|11551.5|11548.7|11576.8|11574|11592.1|11589.3|11545.8|11543|2945
1654090200000|2022-06-01 13:30:00|11576.3|11573.5|11634.3|11631.5|11643.1|11640.3|11558.2|11555.4|6988
1654090500000|2022-06-01 13:35:00|11635.3|11632.5|11633.4|11630.6|11652.7|11649.9|11612.8|11610|3345
1654090800000|2022-06-01 13:40:00|11633.6|11630.8|11600.2|11597.4|11643.6|11640.8|11591.7|11588.5|2417
1654091100000|2022-06-01 13:45:00|11600|11597.2|11600.9|11598.1|11615.7|11612.9|11587.3|11584.5|1727
1654091400000|2022-06-01 13:50:00|11598.6|11595.8|11576|11573.2|11610.9|11608.1|11552.7|11549.9|2022
1654091700000|2022-06-01 13:55:00|11575.5|11572.7|11593.7|11589.7|11600.3|11597.5|11575.5|11572.7|1907
1654092000000|2022-06-01 14:00:00|11592.6|11589.8|11571.3|11568.5|11606.9|11604.1|11564.3|11561.5|2157
1654092300000|2022-06-01 14:05:00|11570.8|11568|11552.8|11550|11572.1|11569.3|11517.7|11514.9|3195
1654092600000|2022-06-01 14:10:00|11552.3|11549.5|11535|11532.2|11559.6|11556.8|11513.4|11510.6|2155
1654092900000|2022-06-01 14:15:00|11535.2|11532.4|11520.8|11518|11542.1|11539.3|11507.6|11504.8|1973
1654093200000|2022-06-01 14:20:00|11521.4|11518.6|11525|11522.2|11539.1|11536.3|11515.6|11512.8|1498
1654093500000|2022-06-01 14:25:00|11524.8|11522|11521.5|11518.7|11546.6|11543.8|11513.3|11510.5|1962
1654093800000|2022-06-01 14:30:00|11520.7|11517.9|11471.6|11468.8|11537.8|11535|11464.4|11461.6|4496
1654094100000|2022-06-01 14:35:00|11471.9|11469.1|11488.4|11485.6|11503.4|11500.6|11467.4|11464.6|3164
1654094400000|2022-06-01 14:40:00|11488.6|11485.8|11514|11511.2|11537.1|11534.2|11484.8|11482|4127
1654094700000|2022-06-01 14:45:00|11514.2|11511.4|11481.3|11478.5|11514.2|11511.4|11465.6|11462.8|2020
1654095000000|2022-06-01 14:50:00|11481.6|11478.8|11520.8|11518|11528.6|11525.8|11476.3|11473.5|1657
1654095300000|2022-06-01 14:55:00|11519.4|11516.6|11493.2|11490.4|11525.3|11522.5|11483.2|11480.4|1495
1654095600000|2022-06-01 15:00:00|11494|11491.2|11508.3|11505.5|11509.8|11507|11465.7|11462.9|2065
1654095900000|2022-06-01 15:05:00|11509|11506.2|11496.9|11494.1|11517.8|11515|11493.2|11490.4|1509
1654096200000|2022-06-01 15:10:00|11497.2|11494.4|11507.9|11505.1|11518.7|11515.9|11490.4|11487.6|1938
1654096500000|2022-06-01 15:15:00|11507.6|11504.8|11495|11492.2|11522.7|11519.9|11484.1|11481.3|1816
1654096800000|2022-06-01 15:20:00|11494.8|11492|11533|11530.2|11535.5|11532.7|11474.8|11472|2846
1654097100000|2022-06-01 15:25:00|11532.7|11529.9|11532|11529.2|11550.5|11547.7|11469|11466.2|3615
1654097400000|2022-06-01 15:30:00|11531.7|11528.9|11514.9|11512.1|11542.7|11539.9|11511.2|11508.4|2716
1654097700000|2022-06-01 15:35:00|11515.5|11512.7|11502.9|11500.1|11519.4|11516.6|11475.6|11472.8|1915
1654098000000|2022-06-01 15:40:00|11502.3|11499.5|11517.6|11514.8|11526.4|11523.6|11494.4|11491.6|1214
1654098300000|2022-06-01 15:45:00|11518.4|11515.6|11497.3|11494.5|11525.9|11523.1|11496.3|11493.5|1142
1654098600000|2022-06-01 15:50:00|11497.1|11494.3|11523.3|11520.5|11532.3|11529.5|11490.8|11488|1188
1654098900000|2022-06-01 15:55:00|11523.8|11521|11502.2|11499.4|11528.1|11525.3|11496.5|11493.7|1408
1654099200000|2022-06-01 16:00:00|11502.5|11499.7|11464.1|11461.3|11505|11502.2|11446.6|11443.6|3008
1654099500000|2022-06-01 16:05:00|11464.3|11461.5|11498.9|11496.1|11512.6|11509.8|11461.6|11458.8|2899
1654099800000|2022-06-01 16:10:00|11498.1|11495.3|11474|11471.2|11503.9|11501.1|11459.5|11456.7|1316
1654100100000|2022-06-01 16:15:00|11473.8|11471|11474.7|11471.9|11483|11480.2|11462|11459.2|1530
1654100400000|2022-06-01 16:20:00|11474.5|11471.7|11482|11479.2|11485.3|11481.3|11455.7|11452.9|1381
1654100700000|2022-06-01 16:25:00|11482.2|11479.4|11485.7|11482.9|11502|11499.2|11477.9|11475.1|1538
1654101000000|2022-06-01 16:30:00|11486|11483.2|11510.7|11507.9|11516.2|11513.4|11483.5|11480.7|1365
1654101300000|2022-06-01 16:35:00|11511|11508.2|11511.7|11508.9|11527.2|11524.4|11501.9|11499.1|978
1654101600000|2022-06-01 16:40:00|11511.5|11508.7|11528.5|11525.7|11528.5|11525.7|11506.2|11503.4|1044
1654101900000|2022-06-01 16:45:00|11529.5|11526.7|11542.2|11539.4|11557.1|11554.3|11524.5|11521.7|1896
1654102200000|2022-06-01 16:50:00|11542.5|11539.7|11544.7|11541.9|11550.2|11547.4|11533.4|11530.6|1478
1654102500000|2022-06-01 16:55:00|11545.5|11542.7|11555|11552.2|11556.2|11553.4|11536.5|11533.7|1328
1654102800000|2022-06-01 17:00:00|11555.3|11552.5|11529.7|11526.9|11558.5|11555.7|11524.4|11521.6|1214
1654103100000|2022-06-01 17:05:00|11529.4|11526.6|11573.5|11570.7|11576|11573.2|11526.4|11523.6|1901
1654103400000|2022-06-01 17:10:00|11573.7|11570.9|11575.9|11573.1|11591.9|11589.1|11569.6|11566.8|1487
1654103700000|2022-06-01 17:15:00|11576.4|11573.6|11574.8|11572|11588.3|11585.5|11569.8|11567|797
1654104000000|2022-06-01 17:20:00|11574.6|11571.8|11563|11560.2|11593.3|11590.5|11555.2|11552.4|1381
1654104300000|2022-06-01 17:25:00|11562.7|11559.9|11561.2|11558.4|11576.3|11573.5|11555.2|11552.4|871
1654104600000|2022-06-01 17:30:00|11561.5|11558.7|11546.7|11543.9|11568.5|11565.7|11543.2|11540.4|718
1654104900000|2022-06-01 17:35:00|11547.2|11544.4|11541.7|11538.9|11561.7|11558.9|11539.2|11536.4|1167
1654105200000|2022-06-01 17:40:00|11542.2|11539.4|11497.3|11494.5|11545.7|11542.9|11495.3|11492.5|1426
1654105500000|2022-06-01 17:45:00|11497|11494.2|11497|11494.2|11515.1|11512.3|11488|11485.2|1237
1654105800000|2022-06-01 17:50:00|11496.5|11493.7|11450.9|11448.1|11502.2|11499.4|11443.9|11441.1|2972
1654106100000|2022-06-01 17:55:00|11450.4|11447.6|11453.3|11450.5|11469.9|11467.1|11445.4|11442.6|1990
1654106400000|2022-06-01 18:00:00|11452.8|11450|11442.1|11439.3|11490.6|11487.8|11432.8|11430|3071
1654106700000|2022-06-01 18:05:00|11442.6|11439.8|11433.8|11431|11446.8|11444|11406.5|11403.7|3287
1654107000000|2022-06-01 18:10:00|11433.3|11430.5|11393.2|11390.4|11434.8|11432|11369.7|11366.9|3651
1654107300000|2022-06-01 18:15:00|11392.7|11389.9|11374.7|11371.9|11412.7|11409.9|11365.2|11362.4|3573
1654107600000|2022-06-01 18:20:00|11374.9|11372.1|11400.2|11397.4|11413.7|11410.9|11369.4|11366.6|2752
1654107900000|2022-06-01 18:25:00|11399.9|11397.1|11412.7|11409.9|11418.9|11416.1|11380.1|11377.3|6492
1654108200000|2022-06-01 18:30:00|11412.2|11409.4|11410.1|11407.3|11416.4|11413.6|11396.9|11394.1|1371
1654108500000|2022-06-01 18:35:00|11409.9|11407.1|11411.6|11408.8|11420.9|11418.1|11404.9|11402.1|838
1654108800000|2022-06-01 18:40:00|11412.1|11409.3|11415.6|11412.8|11421.4|11418.6|11410.1|11407.3|512
1654109100000|2022-06-01 18:45:00|11415.3|11412.5|11421.8|11419|11426|11423.2|11414.6|11411.8|388
1654109400000|2022-06-01 18:50:00|11422.3|11419.5|11406.3|11403.5|11425|11422.2|11406.3|11403.5|455
1654109700000|2022-06-01 18:55:00|11406.8|11404|11420|11417.2|11420.3|11417.5|11406.2|11403.4|393
1654110000000|2022-06-01 19:00:00|11420.2|11417.4|11451.3|11448.5|11452.3|11449.5|11418.5|11415.7|1720
1654110300000|2022-06-01 19:05:00|11452.1|11448.1|11455.3|11452.5|11465.1|11461.2|11449.5|11446.6|912
1654110600000|2022-06-01 19:10:00|11455|11452.2|11433|11430.2|11460.8|11458|11431.5|11428.7|512
1654110900000|2022-06-01 19:15:00|11433.5|11430.7|11412.5|11409.7|11438.5|11435.7|11409.4|11406.6|428
1654111200000|2022-06-01 19:20:00|11413|11410.2|11408.4|11405.6|11417.8|11414.7|11403.7|11400.9|260
1654111500000|2022-06-01 19:25:00|11408.9|11406.1|11393.9|11391.1|11410.4|11407.6|11392.9|11390.1|649
1654111800000|2022-06-01 19:30:00|11393.3|11390.5|11392.4|11389.6|11404.9|11402.1|11390.9|11388.1|420
1654112100000|2022-06-01 19:35:00|11392.6|11389.8|11376.8|11374|11392.6|11389.8|11375|11369.9|856
1654112400000|2022-06-01 19:40:00|11376.6|11373.8|11396.8|11394|11399.6|11396.8|11375.3|11372.5|477
1654112700000|2022-06-01 19:45:00|11397.1|11394.3|11391.3|11388.5|11404.1|11401.3|11389.3|11386.4|413
1654113000000|2022-06-01 19:50:00|11391.9|11387.9|11382.3|11379.5|11402|11399.2|11380.2|11377.3|247
1654113300000|2022-06-01 19:55:00|11382|11379.2|11370.9|11366.9|11383.6|11379.2|11360|11357.2|875
1654113600000|2022-06-01 20:00:00|11371.1|11368.3|11349.4|11346.6|11372.9|11370|11346.4|11343.6|730
1654113900000|2022-06-01 20:05:00|11349.2|11346.4|11348.7|11345.9|11359.6|11355.9|11346.2|11343.4|242
1654114200000|2022-06-01 20:10:00|11348.4|11345.6|11351.2|11348.4|11354.6|11351.8|11346.7|11343.9|178
1654114500000|2022-06-01 20:15:00|11351.5|11347.5|11347.4|11344.6|11351.5|11348.4|11340.1|11335.7|384
1654114800000|2022-06-01 20:20:00|11347.9|11345.1|11359.9|11357.1|11361.6|11358.8|11347.9|11345.1|296
1654115100000|2022-06-01 20:25:00|11359.6|11356.8|11356.2|11346.2|11370.2|11364.3|11346.1|11338.2|443
1654115400000|2022-06-01 20:30:00|11357.7|11347.7|11351.6|11348.8|11360.2|11352.8|11347.6|11342.7|271
1654115700000|2022-06-01 20:35:00|11351.8|11349|11361.3|11358.5|11366.4|11360.3|11351.6|11347.7|276
1654116000000|2022-06-01 20:40:00|11361|11358.2|11360|11357.2|11365.9|11359.7|11353.8|11347.2|205
1654116300000|2022-06-01 20:45:00|11359.5|11356.7|11351.6|11347.6|11364.3|11358.2|11349|11344.8|162
1654116600000|2022-06-01 20:50:00|11349.5|11346.7|11359.5|11355.5|11359.7|11356.8|11346.4|11342.1|280
1654116900000|2022-06-01 20:55:00|11358.6|11355.8|11364.2|11354.2|11366.9|11361.3|11355.9|11351.5|306
1654120800000|2022-06-01 22:00:00|11365.7|11362.9|11364.1|11361.3|11380|11374.4|11362.4|11357.2|256
1654121100000|2022-06-01 22:05:00|11364.4|11361.6|11362.9|11352.9|11373|11366.6|11358.3|11352.9|102
1654121400000|2022-06-01 22:10:00|11359.7|11355.7|11362.2|11358.2|11365.7|11358.9|11354.6|11348.9|66
1654121700000|2022-06-01 22:15:00|11361.6|11357.6|11362.6|11352.6|11365.4|11360|11357.9|11350.7|33
1654122000000|2022-06-01 22:20:00|11362.1|11352.1|11344.5|11341.7|11362.1|11354.2|11344.1|11336.4|183
1654122300000|2022-06-01 22:25:00|11344|11341.2|11296.8|11292.8|11350.8|11345.2|11288.1|11281.2|1333
1654122600000|2022-06-01 22:30:00|11298.4|11294.4|11246.1|11236.1|11303.9|11295.5|11244.5|11235.9|652
1654122900000|2022-06-01 22:35:00|11247.1|11237.1|11264.1|11260.1|11275.1|11266.1|11228.6|11222.1|448
1654123200000|2022-06-01 22:40:00|11261.3|11258.5|11266.3|11256.3|11275.4|11268.4|11253.2|11246.3|168
1654123500000|2022-06-01 22:45:00|11267.3|11257.3|11262.9|11260.1|11272|11266.1|11261.5|11256|76
1654123800000|2022-06-01 22:50:00|11262.7|11259.9|11242.5|11238.5|11262.7|11259.9|11235.2|11228.8|238
1654124100000|2022-06-01 22:55:00|11242|11238|11222.2|11218.2|11252.5|11248.1|11220.1|11214.7|333
1654124400000|2022-06-01 23:00:00|11224.9|11214.9|11247.9|11243.9|11254.2|11246.5|11215.4|11205.4|948
1654124700000|2022-06-01 23:05:00|11250.4|11240.4|11245.6|11242.8|11255.2|11247.9|11239.3|11232.4|107
1654125000000|2022-06-01 23:10:00|11244.6|11241.8|11241.1|11237.1|11247.6|11241.8|11234.4|11227.6|118
1654125300000|2022-06-01 23:15:00|11240.8|11238|11229.7|11226.9|11244.8|11239.7|11229.7|11225.3|88
1654125600000|2022-06-01 23:20:00|11229.2|11226.4|11241.3|11237.3|11244.8|11238.1|11224.5|11218.1|141
1654125900000|2022-06-01 23:25:00|11241|11237|11224.5|11214.5|11244|11237.9|11217|11210.5|126
1654126200000|2022-06-01 23:30:00|11224.3|11214.3|11235|11231|11239.5|11233.4|11218.9|11212.3|89
1654126500000|2022-06-01 23:35:00|11233.4|11230.6|11234.2|11230.2|11240.2|11234.3|11232.9|11227|79
1654126800000|2022-06-01 23:40:00|11234.4|11230.4|11223.9|11221.1|11234.5|11230.6|11223.9|11220|130
1654127100000|2022-06-01 23:45:00|11225.2|11215.2|11230.7|11220.7|11230.9|11225.3|11218.1|11213.9|166
1654127400000|2022-06-01 23:50:00|11230.4|11220.4|11235|11232.2|11236|11233.2|11224.8|11219.9|144
1654127700000|2022-06-01 23:55:00|11234.5|11231.7|11202.3|11192.3|11237|11234.2|11193.6|11186.1|888
1654128000000|2022-06-02 00:00:00|11202.1|11192.1|11142.2|11138.2|11254.6|11245.6|11111.5|11104.5|3452
1654128300000|2022-06-02 00:05:00|11142.4|11139.4|11092.4|11089.6|11147|11141.1|11067.3|11064.5|2766
1654128600000|2022-06-02 00:10:00|11092.6|11089.8|11126.2|11122.2|11135.4|11130.6|11087.1|11084.3|1309
1654128900000|2022-06-02 00:15:00|11125.7|11121.7|11133.3|11130.5|11138.7|11135.3|11120.3|11117.5|522
1654129200000|2022-06-02 00:20:00|11133.1|11130.3|11123.7|11120.9|11134.6|11130.3|11118.7|11115.9|800
1654129500000|2022-06-02 00:25:00|11124.6|11120.6|11123.2|11120.4|11127|11124.2|11099.2|11095.8|609
1654129800000|2022-06-02 00:30:00|11123|11120.2|11101.9|11099.1|11123|11120.2|11099.9|11097.1|527
1654130100000|2022-06-02 00:35:00|11101.6|11098.8|11116.9|11114.1|11123|11120.1|11095.7|11092.9|913
1654130400000|2022-06-02 00:40:00|11115.9|11113.1|11068.7|11064.7|11116.5|11113.1|11060.6|11057.7|977
1654130700000|2022-06-02 00:45:00|11068.6|11065.8|11074.3|11071.5|11075.6|11072.8|11052.8|11049.4|812
1654131000000|2022-06-02 00:50:00|11074.6|11071.8|11082.1|11078.1|11086.4|11083.5|11064.3|11061.5|755
1654131300000|2022-06-02 00:55:00|11081.3|11078.5|11081.3|11078.5|11087.9|11085|11073|11069.9|468
1654131600000|2022-06-02 01:00:00|11080.8|11078|11122|11119.2|11134.5|11131.7|11078|11073.1|1802
1654131900000|2022-06-02 01:05:00|11122.2|11119.4|11116|11113.2|11134|11131.2|11115.7|11112.9|550
1654132200000|2022-06-02 01:10:00|11116.2|11113.4|11136.7|11133.9|11148.3|11143.4|11110.7|11107.9|890
1654132500000|2022-06-02 01:15:00|11136.4|11133.6|11140.9|11138.1|11150.8|11147.6|11131.7|11128.9|602
1654132800000|2022-06-02 01:20:00|11141.8|11137.8|11130.7|11127.9|11146|11140.6|11117.7|11114.9|660
1654133100000|2022-06-02 01:25:00|11130.9|11128.1|11138.9|11136.1|11139.9|11137.1|11121.9|11118.7|320
1654133400000|2022-06-02 01:30:00|11137.8|11135|11137.6|11134.8|11142.2|11139.1|11128.1|11124.5|419
1654133700000|2022-06-02 01:35:00|11137.1|11134.3|11132.1|11129.3|11142.2|11139.1|11128.1|11122.7|172
1654134000000|2022-06-02 01:40:00|11132.3|11129.5|11126.1|11123.3|11135.4|11132.3|11120.1|11114.4|230
1654134300000|2022-06-02 01:45:00|11126.3|11123.5|11129|11126.2|11133.9|11130.5|11121.8|11118.9|188
1654134600000|2022-06-02 01:50:00|11129.1|11125.1|11140.9|11136.9|11144.4|11141.2|11125|11122.1|312
1654134900000|2022-06-02 01:55:00|11140|11137.2|11134.2|11131.4|11143.8|11139.8|11120.2|11116.6|488
1654135200000|2022-06-02 02:00:00|11134.5|11131.7|11130.5|11127.7|11142.1|11138.9|11121.2|11118.1|484
1654135500000|2022-06-02 02:05:00|11130.7|11127.9|11128.2|11125.4|11138.7|11135.9|11123.7|11120.5|253
1654135800000|2022-06-02 02:10:00|11127.6|11124.8|11103.6|11100.8|11127.6|11124.8|11100.6|11097.8|620
1654136100000|2022-06-02 02:15:00|11103.9|11101.1|11118.3|11115.5|11132.1|11129.3|11103.9|11101.1|399
1654136400000|2022-06-02 02:20:00|11117.8|11115|11117.8|11115|11135.3|11132.5|11115.8|11112.7|281
1654136700000|2022-06-02 02:25:00|11118.1|11115.3|11145.6|11142.8|11145.7|11142.8|11118.1|11114.9|442
1654137000000|2022-06-02 02:30:00|11145|11142.2|11156.6|11152.6|11159.6|11156.8|11142.3|11138.1|597
1654137300000|2022-06-02 02:35:00|11155.8|11153|11190|11187.2|11194.6|11190.2|11154.3|11150.9|1054
1654137600000|2022-06-02 02:40:00|11189.5|11186.7|11181|11178.2|11190.1|11186.7|11167.2|11163.8|423
1654137900000|2022-06-02 02:45:00|11180.5|11177.7|11162|11158|11180.5|11177.7|11153.2|11150|567
1654138200000|2022-06-02 02:50:00|11161.7|11158.9|11163.4|11160.6|11166.7|11161.1|11145.4|11142.5|469
1654138500000|2022-06-02 02:55:00|11160.6|11157.8|11157.1|11154.3|11162.7|11159.6|11141.6|11137.9|298
1654138800000|2022-06-02 03:00:00|11157.4|11154.6|11165.7|11161.7|11170.9|11168.1|11157.4|11154.2|449
1654139100000|2022-06-02 03:05:00|11165.5|11161.5|11175.4|11171.4|11185.7|11182.5|11164.4|11161.5|418
1654139400000|2022-06-02 03:10:00|11173.3|11170.5|11183.6|11180.8|11187.4|11183.5|11173.1|11169.9|453
1654139700000|2022-06-02 03:15:00|11183.9|11179.9|11185.1|11181.1|11189.4|11183.2|11172.5|11169.7|414
1654140000000|2022-06-02 03:20:00|11185|11182.2|11190.6|11186.6|11197.9|11194|11179.3|11175.1|369
1654140300000|2022-06-02 03:25:00|11190.9|11186.9|11212.7|11209.9|11214.2|11211.4|11188.3|11184.8|536
1654140600000|2022-06-02 03:30:00|11212.5|11209.7|11208.2|11205.4|11215.8|11212.9|11200.7|11197.9|290
1654140900000|2022-06-02 03:35:00|11207.9|11205.1|11200.2|11197.4|11207.9|11205.1|11192.7|11189|317
1654141200000|2022-06-02 03:40:00|11199.9|11197.1|11194.2|11191.4|11202.8|11199.9|11190.1|11187.3|241
1654141500000|2022-06-02 03:45:00|11194.1|11191.3|11190.9|11188.1|11195.9|11193.1|11188.9|11186.1|104
1654141800000|2022-06-02 03:50:00|11190.6|11187.8|11179.3|11176.5|11190.9|11188.1|11178.3|11174.4|248
1654142100000|2022-06-02 03:55:00|11179.6|11176.8|11178.6|11175.8|11183.6|11180.8|11177.8|11174.9|154
1654142400000|2022-06-02 04:00:00|11178.8|11176|11180.5|11177.7|11182.1|11179.3|11173.6|11170.8|155
1654142700000|2022-06-02 04:05:00|11180.3|11177.5|11182|11179.2|11183.1|11179.5|11171.8|11168.1|129
1654143000000|2022-06-02 04:10:00|11181.5|11178.7|11182.2|11179.4|11186.6|11181.7|11180.8|11175.4|87
1654143300000|2022-06-02 04:15:00|11182|11179.2|11193.2|11190.4|11194.5|11191.7|11182|11178.8|207
1654143600000|2022-06-02 04:20:00|11193|11190.2|11177.4|11174.6|11193.3|11190.4|11176.5|11173.3|183
1654143900000|2022-06-02 04:25:00|11178.2|11175.4|11181.4|11178.6|11184.3|11180.6|11172.2|11167.5|224
1654144200000|2022-06-02 04:30:00|11186|11176|11165.9|11163.1|11190.4|11187.6|11164.6|11161.8|373
1654144500000|2022-06-02 04:35:00|11167.2|11163.2|11185.2|11181.2|11191.2|11187.6|11166.2|11163.2|303
1654144800000|2022-06-02 04:40:00|11184.4|11181.6|11183.6|11180.8|11189.2|11184.8|11182.9|11179.2|99
1654145100000|2022-06-02 04:45:00|11184.1|11181.3|11189.6|11186.8|11191.1|11188.3|11182.8|11180|116
1654145400000|2022-06-02 04:50:00|11189.3|11186.5|11189.5|11186.7|11195.4|11192|11188|11185.2|166
1654145700000|2022-06-02 04:55:00|11189|11186.2|11195.3|11192.5|11197.4|11194.5|11188|11185.2|258
1654146000000|2022-06-02 05:00:00|11195.8|11193|11179.3|11176.5|11199.5|11196.7|11179.3|11176.4|248
1654146300000|2022-06-02 05:05:00|11180.4|11176.4|11179.7|11176.9|11188.2|11185.4|11178.2|11175.1|252
1654146600000|2022-06-02 05:10:00|11183.8|11173.8|11173.7|11170.9|11190.7|11187.9|11173.7|11170.8|210
1654146900000|2022-06-02 05:15:00|11175.2|11172.4|11173.7|11170.9|11178.5|11174.9|11169.7|11163.8|238
1654147200000|2022-06-02 05:20:00|11173.4|11170.6|11175.9|11173.1|11176.6|11173.8|11165.7|11162.9|149
1654147500000|2022-06-02 05:25:00|11176.6|11173.8|11168.6|11165.8|11177|11173.8|11155.9|11153.1|379
1654147800000|2022-06-02 05:30:00|11170|11166|11198.6|11195.8|11207.8|11205|11170|11166|553
1654148100000|2022-06-02 05:35:00|11198.8|11196|11200.6|11197.8|11205.4|11200|11188.6|11185.7|333
1654148400000|2022-06-02 05:40:00|11200.8|11198|11220.8|11218|11222|11219.2|11200.6|11197.4|593
1654148700000|2022-06-02 05:45:00|11220.5|11217.7|11225.5|11222.7|11231.7|11228.9|11214.5|11211.7|550
1654149000000|2022-06-02 05:50:00|11225.2|11222.4|11245.9|11243.1|11255.5|11250.1|11223.5|11218.3|705
1654149300000|2022-06-02 05:55:00|11245.2|11242.4|11233.4|11230.6|11248.5|11245.6|11229.4|11226.5|353
1654149600000|2022-06-02 06:00:00|11233.7|11230.9|11223.1|11220.3|11243.2|11240.1|11222.4|11219|422
1654149900000|2022-06-02 06:05:00|11222.9|11220.1|11211.3|11208.5|11228.7|11223.3|11204.9|11202|468
1654150200000|2022-06-02 06:10:00|11210.3|11207.5|11181.8|11179|11222.4|11219.5|11175.8|11173|988
1654150500000|2022-06-02 06:15:00|11181.5|11178.7|11185.8|11183|11195.2|11192|11171.3|11168.5|1204
1654150800000|2022-06-02 06:20:00|11186|11183.2|11201.5|11198.7|11202.5|11199.7|11178.8|11175.9|836
1654151100000|2022-06-02 06:25:00|11201.8|11199|11195.2|11192.4|11204.9|11199.7|11183.7|11180.9|325
1654151400000|2022-06-02 06:30:00|11195.5|11192.7|11210.9|11208.1|11214.7|11211.9|11189.7|11186.6|468
1654151700000|2022-06-02 06:35:00|11210.7|11207.9|11184.7|11181.9|11221.2|11218.4|11183.4|11180.6|513
1654152000000|2022-06-02 06:40:00|11185.5|11181.5|11183.9|11181.1|11202|11198.8|11181.1|11178.3|369
1654152300000|2022-06-02 06:45:00|11183.6|11180.8|11186.7|11182.7|11202.6|11199.8|11182.6|11179.7|234
1654152600000|2022-06-02 06:50:00|11186.6|11183.8|11188.1|11185.3|11195.8|11193|11182.1|11179.3|340
1654152900000|2022-06-02 06:55:00|11187.8|11185|11197|11194.2|11206.6|11201.2|11175.1|11172.3|499
1654153200000|2022-06-02 07:00:00|11197.5|11194.7|11212.3|11209.5|11217.9|11215|11189.3|11186.5|616
1654153500000|2022-06-02 07:05:00|11211.8|11209|11178.7|11175.9|11218.8|11216|11178.5|11175.7|510
1654153800000|2022-06-02 07:10:00|11178.5|11175.7|11162.5|11159.7|11189.8|11186.9|11159.2|11156.4|724
1654154100000|2022-06-02 07:15:00|11161.9|11159.1|11161.5|11157.5|11169.8|11166.6|11152.9|11148|779
1654154400000|2022-06-02 07:20:00|11160.4|11157.6|11180.4|11177.6|11181.9|11179.1|11158.9|11155.8|521
1654154700000|2022-06-02 07:25:00|11180.1|11177.3|11175.4|11172.6|11199.9|11197.1|11175.4|11172.6|634
1654155000000|2022-06-02 07:30:00|11175.1|11172.3|11188.3|11185.5|11194.4|11191.3|11173.4|11170.6|451
1654155300000|2022-06-02 07:35:00|11188.8|11186|11168.3|11165.5|11204.9|11202|11166.1|11163.3|563
1654155600000|2022-06-02 07:40:00|11168.6|11165.8|11182.8|11180|11183.8|11181|11160.5|11157.7|665
1654155900000|2022-06-02 07:45:00|11183.3|11180.5|11159.2|11156.4|11193.3|11190.5|11153.3|11150.5|648
1654156200000|2022-06-02 07:50:00|11158.5|11155.7|11167.7|11164.9|11173.2|11170.4|11155.7|11152.6|496
1654156500000|2022-06-02 07:55:00|11167|11164.2|11165.4|11162.6|11168.7|11165.9|11153.5|11150.7|459
1654156800000|2022-06-02 08:00:00|11165.7|11162.9|11170.7|11167.9|11170.7|11167.9|11149.4|11146.5|828
1654157100000|2022-06-02 08:05:00|11170.2|11167.4|11148.6|11145.8|11178.4|11175.6|11145.9|11143.1|666
1654157400000|2022-06-02 08:10:00|11148.9|11146.1|11151|11147|11161.1|11158.3|11145.4|11142.6|609
1654157700000|2022-06-02 08:15:00|11150.7|11146.7|11143.3|11140.5|11153.7|11150.8|11132.1|11129.3|994
1654158000000|2022-06-02 08:20:00|11142.6|11139.8|11146.6|11143.8|11168.9|11165|11130.3|11127.5|1274
1654158300000|2022-06-02 08:25:00|11146.3|11143.5|11132.5|11129.7|11152.1|11149.3|11128|11125.2|1371
1654158600000|2022-06-02 08:30:00|11132.8|11130|11114.7|11111.9|11134|11131.2|11087.8|11085|1817
1654158900000|2022-06-02 08:35:00|11113.7|11110.9|11131.5|11128.7|11135.5|11132.7|11110.5|11107.4|672
1654159200000|2022-06-02 08:40:00|11131.7|11128.9|11159.9|11157.1|11164.6|11158.7|11130|11127.2|590
1654159500000|2022-06-02 08:45:00|11160|11156|11160.7|11157.9|11167.7|11164.9|11151.7|11148.9|355
1654159800000|2022-06-02 08:50:00|11160.9|11158.1|11164.9|11162.1|11168.5|11164.9|11159.2|11155.8|353
1654160100000|2022-06-02 08:55:00|11165.9|11163.1|11194.9|11192.1|11197.7|11194.8|11162.9|11160.1|679
1654160400000|2022-06-02 09:00:00|11196.9|11194.1|11169.3|11166.5|11209.9|11207.1|11156.8|11154|998
1654160700000|2022-06-02 09:05:00|11169.6|11166.8|11170.8|11168|11180.8|11178|11159.8|11157|298
1654161000000|2022-06-02 09:10:00|11170.3|11167.5|11164.3|11161.5|11176.5|11173.7|11160.8|11158|412
1654161300000|2022-06-02 09:15:00|11164.8|11162|11169.2|11166.4|11171.5|11168.7|11160.3|11157.5|247
1654161600000|2022-06-02 09:20:00|11169|11166.2|11180.2|11177.4|11184.1|11180.9|11158.2|11155.4|342
1654161900000|2022-06-02 09:25:00|11179.7|11176.9|11163.2|11160.4|11187|11184.2|11157.2|11154.4|513
1654162200000|2022-06-02 09:30:00|11162.9|11160.1|11119.6|11116.8|11165.2|11162.4|11116.7|11113.9|1010
1654162500000|2022-06-02 09:35:00|11119.1|11116.3|11121.4|11118.6|11131.7|11128.8|11113.4|11110.5|750
1654162800000|2022-06-02 09:40:00|11121.1|11118.3|11118.8|11116|11126.6|11123.8|11110|11106|490
1654163100000|2022-06-02 09:45:00|11119.1|11116.3|11134.1|11131.3|11141.1|11138.3|11118.6|11115.8|756
1654163400000|2022-06-02 09:50:00|11133.6|11130.8|11139|11136.2|11151.3|11148.5|11131.1|11128.2|400
1654163700000|2022-06-02 09:55:00|11138.5|11135.7|11150.5|11147.7|11155.5|11152.7|11137.8|11135|276
1654164000000|2022-06-02 10:00:00|11150.8|11148|11153.5|11150.7|11165.3|11162.4|11144.3|11141.5|412
1654164300000|2022-06-02 10:05:00|11153|11150.2|11153.9|11151.1|11154.9|11152.1|11134.7|11131.6|525
1654164600000|2022-06-02 10:10:00|11154.4|11151.6|11121.4|11118.6|11157.9|11155.1|11121.2|11118.4|399
1654164900000|2022-06-02 10:15:00|11120.9|11118.1|11117.9|11115.1|11127.9|11125.1|11108.4|11105.5|574
1654165200000|2022-06-02 10:20:00|11117.6|11114.8|11129.4|11126.6|11133|11129.1|11114.9|11112.1|335
1654165500000|2022-06-02 10:25:00|11129.1|11126.3|11131.8|11129|11143.3|11140.5|11104.9|11101.7|1706
1654165800000|2022-06-02 10:30:00|11132.3|11129.5|11118.8|11116|11139.4|11136.5|11109.3|11106.5|465
1654166100000|2022-06-02 10:35:00|11119.5|11116.7|11098.3|11095.5|11128.9|11126|11089.3|11086.5|1321
1654166400000|2022-06-02 10:40:00|11098.8|11096|11113.2|11110.4|11114.7|11111.9|11087|11084.2|1027
1654166700000|2022-06-02 10:45:00|11112.7|11109.9|11107.5|11104.7|11119.7|11116.9|11103.2|11100.3|400
1654167000000|2022-06-02 10:50:00|11107.2|11104.4|11087.4|11084.6|11110.6|11107.4|11086.5|11083.6|514
1654167300000|2022-06-02 10:55:00|11086.7|11083.9|11090.9|11088.1|11104.5|11101.6|11086.7|11083.9|351
1654167600000|2022-06-02 11:00:00|11091.2|11088.4|11110.1|11107.3|11114.4|11111.6|11075.7|11070|1148
1654167900000|2022-06-02 11:05:00|11109.1|11106.3|11104.1|11101.3|11117.6|11114.8|11096.1|11093.3|377
1654168200000|2022-06-02 11:10:00|11104.4|11100.4|11094.1|11091.3|11108.6|11105.8|11084.3|11081.4|412
1654168500000|2022-06-02 11:15:00|11093.8|11091|11098.3|11095.5|11110.8|11108|11078|11075.2|558
1654168800000|2022-06-02 11:20:00|11098.5|11095.7|11087.5|11084.7|11104.5|11101.7|11082|11079.2|1074
1654169100000|2022-06-02 11:25:00|11088.5|11085.7|11112|11109.2|11113.5|11110.7|11086.8|11084|799
1654169400000|2022-06-02 11:30:00|11111.5|11108.7|11080.7|11077.9|11118|11115.2|11077.2|11074.4|1237
1654169700000|2022-06-02 11:35:00|11079.7|11076.9|11098.9|11096.1|11104.7|11101.9|11077.2|11074.4|1006
1654170000000|2022-06-02 11:40:00|11097.9|11095.1|11138.4|11135.6|11153|11150.1|11093.9|11091.1|2067
1654170300000|2022-06-02 11:45:00|11138.1|11135.3|11097.9|11095.1|11147.4|11144.6|11090.1|11085.5|2274
1654170600000|2022-06-02 11:50:00|11097.1|11094.3|11094.9|11092.1|11116.6|11113.8|11092.4|11089.6|1245
1654170900000|2022-06-02 11:55:00|11093.9|11091.1|11096.1|11093.3|11100.8|11098|11077.6|11074.2|1041
1654171200000|2022-06-02 12:00:00|11095.8|11093|11127.3|11124.5|11147.6|11142.2|11009.1|11002.9|7652
1654171500000|2022-06-02 12:05:00|11127|11124.2|11235.5|11232.7|11244.4|11239.7|11121.3|11118.5|4550
1654171800000|2022-06-02 12:10:00|11235.8|11233|11321.8|11311.8|11355.6|11349.7|11206.2|11202.1|5741
1654172100000|2022-06-02 12:15:00|11321.6|11311.6|11325.7|11322.9|11356.8|11353.9|11296.7|11292.6|3102
1654172400000|2022-06-02 12:20:00|11325.2|11322.4|11303.7|11300.9|11353.4|11350.6|11295.7|11292.5|4658
1654172700000|2022-06-02 12:25:00|11304.2|11301.4|11287.6|11284.8|11310.2|11307.4|11268.9|11262.7|1750
1654173000000|2022-06-02 12:30:00|11287.4|11284.6|11295.6|11292.8|11326|11322.6|11260.7|11254.7|2327
1654173300000|2022-06-02 12:35:00|11295.1|11292.3|11291.1|11288.3|11309.4|11303|11265.8|11260.7|1119
1654173600000|2022-06-02 12:40:00|11292.1|11289.3|11316.8|11314|11325.9|11321.7|11288.3|11285.4|1469
1654173900000|2022-06-02 12:45:00|11316.5|11313.7|11314.8|11310.8|11365.1|11360.2|11301.5|11298.6|2826
1654174200000|2022-06-02 12:50:00|11315.5|11312.7|11331|11328.2|11339.1|11336.2|11313.5|11309.1|1289
1654174500000|2022-06-02 12:55:00|11330.5|11327.7|11321.2|11318.4|11350.8|11346.4|11312.9|11309.8|1506
1654174800000|2022-06-02 13:00:00|11321.7|11318.9|11280.9|11278.1|11338.3|11331.9|11260.9|11258.1|2931
1654175100000|2022-06-02 13:05:00|11281.4|11278.6|11289.6|11286.8|11321.2|11317.8|11274.9|11272.1|1956
1654175400000|2022-06-02 13:10:00|11289.1|11286.3|11310.8|11308|11317.9|11315.1|11286.4|11283.6|1366
1654175700000|2022-06-02 13:15:00|11311.2|11307.2|11272.6|11269.8|11324.8|11322|11269.3|11266.5|2233
1654176000000|2022-06-02 13:20:00|11271.8|11269|11400.5|11397.7|11418.6|11415|11258.1|11254.7|4818
1654176300000|2022-06-02 13:25:00|11399.8|11397|11404.2|11401.4|11449.8|11447|11387.8|11385|4295
1654176600000|2022-06-02 13:30:00|11405.2|11402.4|11470.7|11467.9|11484.2|11481.4|11382.5|11379.7|7197
1654176900000|2022-06-02 13:35:00|11470.2|11467.4|11452.7|11449.9|11476.4|11473.6|11427.7|11424.9|3422
1654177200000|2022-06-02 13:40:00|11452.2|11448.2|11472.4|11469.6|11483.9|11481.1|11432.1|11429.3|2653
1654177500000|2022-06-02 13:45:00|11472.6|11469.8|11483.1|11480.3|11486.1|11483.3|11437.1|11434.3|2683
1654177800000|2022-06-02 13:50:00|11483.8|11481|11493.6|11490.8|11502.4|11498.8|11464.6|11461.7|2234
1654178100000|2022-06-02 13:55:00|11495.1|11492.3|11504.6|11500.6|11509.1|11506.2|11486|11481.1|1624
1654178400000|2022-06-02 14:00:00|11503.5|11500.7|11490.5|11487.7|11519.3|11516.5|11480.2|11477.4|2929
1654178700000|2022-06-02 14:05:00|11490|11487.2|11497.4|11494.6|11511|11508.2|11471.2|11468.4|2155
1654179000000|2022-06-02 14:10:00|11497|11494.2|11496.4|11493.6|11499.9|11497.1|11473.9|11471|1617
1654179300000|2022-06-02 14:15:00|11497.2|11494.4|11481.7|11478.9|11509.4|11506.6|11480.9|11478.1|1685
1654179600000|2022-06-02 14:20:00|11481.4|11478.6|11454.4|11451.6|11494.8|11490.3|11448.9|11446.1|2371
1654179900000|2022-06-02 14:25:00|11454.1|11451.3|11473.4|11469.4|11488|11484.6|11440.9|11438.1|2057
1654180200000|2022-06-02 14:30:00|11472.6|11469.8|11428.8|11426|11476.7|11472.3|11412.8|11410|2458
1654180500000|2022-06-02 14:35:00|11429.3|11426.5|11422.8|11420|11460.4|11457.5|11420.6|11417.8|1549
1654180800000|2022-06-02 14:40:00|11422.3|11419.5|11362.6|11359.8|11423.8|11421|11350.1|11347.3|3728
1654181100000|2022-06-02 14:45:00|11363|11360.2|11384.8|11382|11397.3|11394.5|11358.5|11355.7|1748
1654181400000|2022-06-02 14:50:00|11383.8|11381|11356.7|11353.9|11384.8|11382|11330.2|11325.8|2436
1654181700000|2022-06-02 14:55:00|11357.2|11354.4|11364.8|11354.8|11401.7|11398.9|11340.5|11337.7|3733
1654182000000|2022-06-02 15:00:00|11364.6|11354.6|11417.7|11414.9|11457.3|11453.6|11364.1|11354.1|5812
1654182300000|2022-06-02 15:05:00|11418.7|11415.9|11487.4|11484.6|11487.9|11485.1|11406.7|11403.9|2196
1654182600000|2022-06-02 15:10:00|11487.1|11484.3|11489.1|11486.3|11504.6|11501.8|11468.1|11465.2|2588
1654182900000|2022-06-02 15:15:00|11487.1|11484.3|11468.1|11465.3|11496.3|11493.5|11464.1|11460.9|2198
1654183200000|2022-06-02 15:20:00|11469.4|11465.4|11483|11480.2|11489.3|11486.5|11466|11462.4|1190
1654183500000|2022-06-02 15:25:00|11483.9|11479.9|11497.5|11494.7|11509|11506.2|11466|11462.9|2119
1654183800000|2022-06-02 15:30:00|11497|11494.2|11539.5|11536.7|11557.7|11554.9|11486.2|11483.4|3653
1654184100000|2022-06-02 15:35:00|11539|11536.2|11544.4|11541.6|11556.7|11553.9|11524.7|11521.9|1591
1654184400000|2022-06-02 15:40:00|11543.9|11541.1|11544.2|11541.4|11549.4|11546.6|11530.4|11527.6|1544
1654184700000|2022-06-02 15:45:00|11544.4|11541.6|11541.9|11539.1|11558.5|11554.4|11538.6|11535.8|1326
1654185000000|2022-06-02 15:50:00|11542.1|11539.3|11557.4|11554.6|11575.4|11572.6|11540.9|11537.7|1390
1654185300000|2022-06-02 15:55:00|11558.6|11555.8|11548.3|11545.5|11570.3|11567.5|11547.1|11544.3|947
1654185600000|2022-06-02 16:00:00|11548.8|11546|11552|11549.2|11561.8|11559|11542.3|11539.5|1091
1654185900000|2022-06-02 16:05:00|11552.8|11550|11581.8|11579|11595.2|11592.4|11537.3|11534.5|1619
1654186200000|2022-06-02 16:10:00|11582.3|11579.5|11573|11570.2|11597.2|11594.4|11563.7|11560.9|1753
1654186500000|2022-06-02 16:15:00|11574.2|11571.4|11589.2|11586.4|11593.7|11590.9|11567.7|11564.9|1244
1654186800000|2022-06-02 16:20:00|11588.7|11585.9|11581.1|11578.3|11593.2|11590.4|11574.4|11571.6|957
1654187100000|2022-06-02 16:25:00|11581.9|11579.1|11581.1|11578.3|11585.1|11582.3|11566.9|11564.1|980
1654187400000|2022-06-02 16:30:00|11581.4|11578.6|11605.8|11603|11626.1|11623.3|11576.6|11573.8|2349
1654187700000|2022-06-02 16:35:00|11605.6|11602.8|11597.3|11594.5|11614.9|11612|11595.6|11592.8|898
1654188000000|2022-06-02 16:40:00|11597.6|11594.8|11563.8|11561|11598.8|11596|11554.6|11551.8|1363
1654188300000|2022-06-02 16:45:00|11564.1|11561.3|11559.8|11557|11565.3|11562.5|11555.1|11552.3|1952
1654188600000|2022-06-02 16:50:00|11560.3|11557.5|11535.6|11532.8|11565.1|11562.3|11531.8|11529|1511
1654188900000|2022-06-02 16:55:00|11535.8|11533|11562.5|11559.7|11563.5|11560.7|11535.8|11533|1029
1654189200000|2022-06-02 17:00:00|11563.5|11560.7|11576.5|11573.7|11586|11583.2|11558.3|11555.5|1130
1654189500000|2022-06-02 17:05:00|11576|11573.2|11569.7|11566.9|11578.6|11575.2|11550.7|11547.9|968
1654189800000|2022-06-02 17:10:00|11569|11566.2|11549.9|11547.1|11572.2|11569.4|11539|11536.2|1086
1654190100000|2022-06-02 17:15:00|11549.4|11546.6|11568.9|11566.1|11579.5|11576.6|11546.4|11543.6|981
1654190400000|2022-06-02 17:20:00|11569.4|11566.6|11549.4|11546.6|11569.9|11567.1|11548.4|11545.6|786
1654190700000|2022-06-02 17:25:00|11550.4|11547.6|11566.3|11563.5|11569.8|11567|11539.9|11537.1|968
1654191000000|2022-06-02 17:30:00|11566.6|11563.8|11563.3|11560.5|11571.3|11568.5|11545.3|11542.5|782
1654191300000|2022-06-02 17:35:00|11563.1|11560.3|11564|11561.2|11567|11564.2|11544.8|11542|1131
1654191600000|2022-06-02 17:40:00|11564.2|11561.4|11574.5|11571.7|11577.5|11574.7|11551.2|11548.4|842
1654191900000|2022-06-02 17:45:00|11574.2|11571.4|11570.4|11567.6|11588.4|11585.6|11561.2|11558.1|849
1654192200000|2022-06-02 17:50:00|11570.2|11567.4|11547.6|11544.8|11570.4|11567.6|11544.7|11541.9|1097
1654192500000|2022-06-02 17:55:00|11546.9|11544.1|11561.6|11558.8|11565|11562.1|11537.1|11534.2|993
1654192800000|2022-06-02 18:00:00|11561.9|11559.1|11547.8|11545|11563.4|11560.6|11537.6|11534.8|824
1654193100000|2022-06-02 18:05:00|11547.6|11544.8|11550.8|11548|11558.1|11555.3|11539.6|11536.8|1080
1654193400000|2022-06-02 18:10:00|11551|11548.2|11541|11538.2|11562.9|11559.7|11540.5|11537.7|1461
1654193700000|2022-06-02 18:15:00|11540.7|11537.9|11557|11554.2|11565|11562.2|11540.5|11537.7|1333
1654194000000|2022-06-02 18:20:00|11556.7|11553.9|11545.4|11542.6|11558.5|11555.7|11531.7|11528.9|1745
1654194300000|2022-06-02 18:25:00|11545|11542.2|11561.4|11558.6|11564.1|11561.3|11531.4|11528.6|6034
1654194600000|2022-06-02 18:30:00|11560.9|11558.1|11552.2|11548.2|11562.4|11559.6|11543.1|11540.3|1012
1654194900000|2022-06-02 18:35:00|11551.4|11548.6|11546.3|11543.5|11557.2|11554.3|11543.3|11540.5|601
1654195200000|2022-06-02 18:40:00|11545.8|11543|11546|11543.2|11554.6|11551.2|11544.8|11542|454
1654195500000|2022-06-02 18:45:00|11545.5|11542.7|11550.2|11547.4|11552.4|11549.2|11544.3|11541.5|431
1654195800000|2022-06-02 18:50:00|11550|11547.2|11544.2|11541.4|11552.5|11549.7|11543.7|11540.9|310
1654196100000|2022-06-02 18:55:00|11544.7|11541.9|11548.7|11545.9|11549.9|11547.1|11541.7|11538.8|444
1654196400000|2022-06-02 19:00:00|11548.4|11545.6|11569.6|11566.8|11576.9|11574.1|11545.4|11542.6|604
1654196700000|2022-06-02 19:05:00|11569.1|11566.3|11579.8|11577|11584.9|11582.1|11565.1|11562.3|524
1654197000000|2022-06-02 19:10:00|11579.3|11576.5|11581.3|11578.5|11584.6|11581.8|11568.1|11565.3|350
1654197300000|2022-06-02 19:15:00|11581.1|11578.3|11581.5|11578.7|11597|11594.2|11578.1|11575.3|363
1654197600000|2022-06-02 19:20:00|11581|11578.2|11591|11588.2|11592|11589.2|11580|11576.9|367
1654197900000|2022-06-02 19:25:00|11590.2|11587.4|11581.8|11577.8|11591.4|11588.2|11576|11573.2|221
1654198200000|2022-06-02 19:30:00|11581.7|11578.9|11589.9|11587.1|11595.8|11592.7|11581|11577.8|283
1654198500000|2022-06-02 19:35:00|11590.4|11587.6|11585.4|11582.6|11596.5|11593.6|11581.9|11579.1|187
1654198800000|2022-06-02 19:40:00|11585.9|11583.1|11584.9|11582.1|11587|11583.8|11577.4|11574.6|221
1654199100000|2022-06-02 19:45:00|11585.4|11582.6|11590.8|11588|11596.4|11593.6|11582.4|11579|219
1654199400000|2022-06-02 19:50:00|11591.1|11588.3|11592.3|11589.5|11596.3|11593.5|11583.8|11581|290
1654199700000|2022-06-02 19:55:00|11592.1|11589.3|11587|11584.2|11596.8|11594|11585.8|11582.9|267
1654200000000|2022-06-02 20:00:00|11587.3|11584.5|11608.3|11604.3|11608.3|11605|11584.1|11581.3|331
1654200300000|2022-06-02 20:05:00|11607|11604.2|11637.7|11634.9|11639.7|11636.9|11605.2|11602.4|794
1654200600000|2022-06-02 20:10:00|11637.2|11634.4|11620.4|11617.6|11641.5|11637.9|11611.9|11609.1|271
1654200900000|2022-06-02 20:15:00|11619.9|11617.1|11612.7|11608.7|11621.5|11618.3|11611.4|11607.5|115
1654201200000|2022-06-02 20:20:00|11611.7|11607.7|11601.8|11599|11617.4|11613.8|11595.6|11592.5|287
1654201500000|2022-06-02 20:25:00|11601.6|11598.8|11607.1|11604.3|11610.9|11607.5|11600.1|11597.3|189
1654201800000|2022-06-02 20:30:00|11606.8|11604|11608|11605.2|11612.4|11608|11599.5|11596.7|161
1654202100000|2022-06-02 20:35:00|11607.8|11605|11607.5|11604.7|11611.2|11608.4|11604.9|11600.9|84
1654202400000|2022-06-02 20:40:00|11608|11605.2|11609.5|11606.7|11621.6|11618.7|11605|11601.8|222
1654202700000|2022-06-02 20:45:00|11609.2|11606.4|11605.2|11602.4|11619.4|11616.6|11602.4|11599.5|253
1654203000000|2022-06-02 20:50:00|11604.9|11602.1|11610.9|11608.1|11619.8|11615.3|11604.9|11601|268
1654203300000|2022-06-02 20:55:00|11611.1|11608.3|11619.9|11615.9|11621.9|11618.3|11609.9|11604.5|420
1654207200000|2022-06-02 22:00:00|11625.6|11621.6|11621.8|11617.8|11633.6|11627.7|11611.2|11607.1|496
1654207500000|2022-06-02 22:05:00|11621.5|11618.7|11618.5|11615.7|11630|11627.2|11616.9|11614.1|325
1654207800000|2022-06-02 22:10:00|11618|11615.2|11604.6|11600.6|11618.8|11615.2|11604.2|11600.6|239
1654208100000|2022-06-02 22:15:00|11604.2|11601.4|11596.5|11592.5|11606.6|11603.2|11594.4|11591.3|271
1654208400000|2022-06-02 22:20:00|11597|11593|11598.7|11595.9|11606.8|11601.6|11594.2|11588.5|132
1654208700000|2022-06-02 22:25:00|11598.4|11595.6|11593.4|11590.6|11599.2|11595.8|11590.4|11587.5|99
1654209000000|2022-06-02 22:30:00|11593.5|11589.5|11590.6|11587.8|11601.2|11595.6|11588.4|11584|170
1654209300000|2022-06-02 22:35:00|11591.3|11588.5|11590.6|11587.8|11595.4|11591.8|11589.1|11583.7|68
1654209600000|2022-06-02 22:40:00|11590.3|11587.5|11584.3|11581.5|11595.4|11588.8|11581.8|11575.9|182
1654209900000|2022-06-02 22:45:00|11584.5|11581.7|11579.3|11576.5|11584.8|11582|11578.5|11575.4|92
1654210200000|2022-06-02 22:50:00|11580.5|11577.7|11583.8|11579.8|11583.8|11580.9|11580.5|11577.7|46
1654210500000|2022-06-02 22:55:00|11583|11580.2|11590.9|11588.1|11595|11591.6|11580.5|11576.8|95
1654210800000|2022-06-02 23:00:00|11591.2|11588.4|11607.1|11604.3|11615.5|11607.4|11591.2|11585.5|257
1654211100000|2022-06-02 23:05:00|11606.9|11604.1|11604.4|11601.6|11614.2|11610.8|11603.1|11599.5|102
1654211400000|2022-06-02 23:10:00|11604.1|11601.3|11604.7|11600.7|11608.4|11602.6|11596.4|11591|74
1654211700000|2022-06-02 23:15:00|11608.2|11598.2|11614.8|11612|11617.3|11614.5|11602.9|11598.2|65
1654212000000|2022-06-02 23:20:00|11615.8|11613|11616.3|11613.5|11619.4|11616.5|11613.8|11609.4|84
1654212300000|2022-06-02 23:25:00|11617.1|11613.1|11617.6|11613.6|11622.1|11619.2|11616|11613.1|47
1654212600000|2022-06-02 23:30:00|11616.8|11614|11615|11612.2|11619.1|11615.7|11614|11609.1|74
1654212900000|2022-06-02 23:35:00|11615.5|11612.7|11616.5|11613.7|11618.6|11614.9|11615|11611.6|44
1654213200000|2022-06-02 23:40:00|11616.4|11613.6|11614.4|11611.6|11616.8|11613.6|11613.9|11611.1|51
1654213500000|2022-06-02 23:45:00|11613.9|11611.1|11610.9|11608.1|11616.2|11613.4|11610.9|11608.1|72
1654213800000|2022-06-02 23:50:00|11612|11608|11607.9|11605.1|11612|11608.4|11607.9|11605.1|45
1654214100000|2022-06-02 23:55:00|11607.4|11604.6|11608.2|11604.2|11614.2|11611.3|11605.6|11600.5|72
1654214400000|2022-06-03 00:00:00|11607.7|11603.7|11585.9|11581.9|11610.2|11606.8|11582|11578.9|475
1654214700000|2022-06-03 00:05:00|11585.1|11582.3|11592.5|11589.7|11594.8|11592|11582.6|11579.4|142
1654215000000|2022-06-03 00:10:00|11592.8|11590|11580.8|11578|11597.1|11593.7|11577.5|11574.7|206
1654215300000|2022-06-03 00:15:00|11581.6|11577.6|11572|11569.2|11583.5|11580.7|11571.5|11568.7|167
1654215600000|2022-06-03 00:20:00|11571.5|11568.7|11568.7|11565.9|11579.5|11575.6|11567.2|11561.6|230
1654215900000|2022-06-03 00:25:00|11569.2|11566.4|11565.9|11563.1|11573.4|11570.6|11564.9|11562|119
1654216200000|2022-06-03 00:30:00|11566.2|11563.4|11576.4|11573.6|11578.8|11574.1|11565.7|11562.9|140
1654216500000|2022-06-03 00:35:00|11576.6|11573.8|11567.6|11564.8|11576.9|11574.1|11565.6|11562.4|98
1654216800000|2022-06-03 00:40:00|11568.3|11565.5|11564.9|11560.9|11573.2|11569.8|11563.8|11560.7|123
1654217100000|2022-06-03 00:45:00|11564.1|11561.3|11556|11553.2|11564.7|11561.3|11553.1|11550.3|150
1654217400000|2022-06-03 00:50:00|11556.5|11553.7|11558.5|11555.7|11558.5|11555.7|11550.5|11547.7|179
1654217700000|2022-06-03 00:55:00|11558.7|11555.9|11558|11555.2|11563.5|11560.7|11553.3|11550.5|222
1654218000000|2022-06-03 01:00:00|11557.2|11554.4|11561|11558.2|11561.2|11558.4|11554|11551.1|127
1654218300000|2022-06-03 01:05:00|11560.5|11557.7|11556.9|11554.1|11566.2|11563.4|11556.9|11554.1|142
1654218600000|2022-06-03 01:10:00|11557.9|11555.1|11556.9|11554.1|11559.9|11557.1|11552.9|11549.8|109
1654218900000|2022-06-03 01:15:00|11556.6|11553.8|11548.4|11545.6|11556.6|11553.8|11547.4|11544.6|118
1654219200000|2022-06-03 01:20:00|11548.2|11545.4|11531.9|11529.1|11548.2|11545.4|11528.6|11525.8|507
1654219500000|2022-06-03 01:25:00|11531.4|11528.6|11537.3|11534.5|11538.9|11536.1|11528.9|11526.1|279
1654219800000|2022-06-03 01:30:00|11538.1|11535.3|11540|11537.2|11542.8|11540|11533.8|11531|194
1654220100000|2022-06-03 01:35:00|11540.3|11537.5|11535.8|11533|11544.1|11541.3|11535.8|11533|68
1654220400000|2022-06-03 01:40:00|11535.3|11532.5|11542.2|11539.4|11543.8|11541|11534|11531.2|137
1654220700000|2022-06-03 01:45:00|11542|11539.2|11546.7|11543.9|11552.2|11549.4|11534|11531.2|236
1654221000000|2022-06-03 01:50:00|11547|11544.2|11545.2|11542.4|11551.2|11548.4|11543.7|11540.9|100
1654221300000|2022-06-03 01:55:00|11544.7|11541.9|11525.2|11522.4|11547.2|11542.4|11522.2|11519.4|371
1654221600000|2022-06-03 02:00:00|11524.2|11521.4|11529.4|11526.6|11531.5|11528.1|11522.7|11519.9|183
1654221900000|2022-06-03 02:05:00|11529.9|11527.1|11528.6|11525.8|11532.9|11530.1|11527.1|11524.3|123
1654222200000|2022-06-03 02:10:00|11528.8|11526|11532.3|11529.5|11534.1|11531.3|11528.1|11525.3|128
1654222500000|2022-06-03 02:15:00|11532.1|11529.3|11532.8|11530|11537.1|11534.2|11529.5|11526.7|109
1654222800000|2022-06-03 02:20:00|11532.5|11529.7|11541.5|11538.7|11543.4|11538.7|11531.5|11528.7|269
1654223100000|2022-06-03 02:25:00|11542|11539.2|11536.7|11533.9|11546.8|11543.7|11535.9|11533.1|168
1654223400000|2022-06-03 02:30:00|11538.2|11535.4|11541.4|11538.6|11546.7|11543.9|11535.9|11533.1|110
1654223700000|2022-06-03 02:35:00|11541.7|11538.9|11544.4|11541.6|11544.7|11541.9|11541.4|11538.5|52
1654224000000|2022-06-03 02:40:00|11544.6|11541.8|11538.9|11536.1|11545.7|11542.6|11538.9|11536.1|54
1654224300000|2022-06-03 02:45:00|11538.1|11535.3|11534.3|11531.5|11540.3|11537.5|11533.3|11530.5|86
1654224600000|2022-06-03 02:50:00|11533.8|11531|11536.3|11533.5|11537.3|11534.5|11531.3|11528.5|58
1654224900000|2022-06-03 02:55:00|11536.1|11533.3|11535.3|11532.5|11537.8|11535|11533.5|11530.7|52
1654225200000|2022-06-03 03:00:00|11535|11532.2|11531.8|11529|11535|11532.2|11518.3|11515.5|535
1654225500000|2022-06-03 03:05:00|11531.5|11528.7|11522.2|11519.4|11532.2|11529.4|11521.2|11518.4|131
1654225800000|2022-06-03 03:10:00|11522.5|11519.7|11519.7|11516.9|11524|11521.2|11518.7|11515.9|185
1654226100000|2022-06-03 03:15:00|11519.5|11516.7|11526.2|11523.4|11527.2|11524.4|11518.7|11515.9|93
1654226400000|2022-06-03 03:20:00|11525.9|11523.1|11532.2|11529.4|11532.7|11529.9|11522.9|11520.1|85
1654226700000|2022-06-03 03:25:00|11531.7|11528.9|11524.9|11522.1|11533.6|11530.8|11523.1|11520|137
1654227000000|2022-06-03 03:30:00|11525.1|11522.3|11525.1|11522.3|11529.5|11526.3|11522.6|11519.8|89
1654227300000|2022-06-03 03:35:00|11525.6|11522.8|11527.1|11524.3|11529.2|11526.3|11523.1|11520.3|86
1654227600000|2022-06-03 03:40:00|11526.3|11523.5|11532.5|11529.7|11535.3|11532.5|11525.8|11523|117
1654227900000|2022-06-03 03:45:00|11532|11529.2|11533.7|11530.9|11537.1|11533.7|11532|11529.2|89
1654228200000|2022-06-03 03:50:00|11533|11530.2|11531|11528.2|11533|11530.2|11527.7|11524.9|45
1654228500000|2022-06-03 03:55:00|11531.5|11528.7|11527.4|11524.6|11531.5|11528.7|11525.7|11522.9|37
1654228800000|2022-06-03 04:00:00|11527.7|11524.9|11527.9|11525.1|11530.4|11527.6|11525.7|11522.9|43
1654229100000|2022-06-03 04:05:00|11527.7|11524.9|11526.4|11523.6|11533.9|11531.1|11523.4|11520.6|118
1654229400000|2022-06-03 04:10:00|11525.9|11523.1|11528.8|11526|11530.9|11528.1|11522.1|11519.3|86
1654229700000|2022-06-03 04:15:00|11529.1|11526.3|11523.8|11521|11530.8|11528|11521.6|11518.8|50
1654230000000|2022-06-03 04:20:00|11523.6|11520.8|11525.8|11523|11526.9|11523.5|11519.3|11516.5|82
1654230300000|2022-06-03 04:25:00|11525.5|11522.7|11527.8|11525|11528.3|11525.5|11524.8|11522|96
1654230600000|2022-06-03 04:30:00|11527.5|11524.7|11525.7|11522.9|11528.7|11525.9|11522.7|11519.9|50
1654230900000|2022-06-03 04:35:00|11524.7|11521.9|11524.7|11521.9|11525.7|11522.9|11521.2|11518.4|54
1654231200000|2022-06-03 04:40:00|11525.2|11522.4|11521.4|11518.6|11526.2|11523.4|11520.2|11517.4|30
1654231500000|2022-06-03 04:45:00|11520.9|11518.1|11500.9|11498.1|11522.2|11519.4|11497.4|11494.5|506
1654231800000|2022-06-03 04:50:00|11501.4|11498.6|11490.9|11488.1|11502.9|11500.1|11489.6|11486.8|269
1654232100000|2022-06-03 04:55:00|11490.4|11487.6|11493.1|11490.3|11495.5|11492|11488.9|11486.1|127
1654232400000|2022-06-03 05:00:00|11492.4|11489.6|11504.3|11501.5|11504.3|11501.5|11489.3|11486.5|142
1654232700000|2022-06-03 05:05:00|11504|11501.2|11497.8|11495|11507.3|11504.5|11495.8|11493|229
1654233000000|2022-06-03 05:10:00|11498|11495.2|11496.7|11493.9|11498.3|11495.5|11493.3|11490.1|94
1654233300000|2022-06-03 05:15:00|11496.2|11493.4|11492.2|11489.4|11498.2|11495.4|11490|11487.2|67
1654233600000|2022-06-03 05:20:00|11492.7|11489.9|11500.7|11497.9|11502.2|11499.4|11492.7|11489.9|108
1654233900000|2022-06-03 05:25:00|11500.9|11498.1|11510.2|11507.4|11510.9|11508.1|11500.7|11497.9|134
1654234200000|2022-06-03 05:30:00|11509.7|11506.9|11505.1|11502.3|11514.1|11511.3|11503.6|11500.8|171
1654234500000|2022-06-03 05:35:00|11504.9|11502.1|11506.6|11503.8|11509.4|11506.1|11503.1|11500.3|51
1654234800000|2022-06-03 05:40:00|11506.1|11503.3|11506.6|11503.8|11506.6|11503.8|11500.1|11497.3|99
1654235100000|2022-06-03 05:45:00|11507.1|11504.3|11499.5|11496.7|11510.1|11506.7|11499.3|11496.5|71
1654235400000|2022-06-03 05:50:00|11500.3|11497.5|11506|11503.2|11509.3|11506.5|11499.8|11497|117
1654235700000|2022-06-03 05:55:00|11506.2|11503.4|11510.2|11507.4|11512.2|11509.4|11500.8|11497.5|68
1654236000000|2022-06-03 06:00:00|11509.5|11506.7|11505.4|11502.6|11517.4|11514.6|11505.2|11502|202
1654236300000|2022-06-03 06:05:00|11506.2|11503.4|11497.1|11494.3|11506.3|11503.4|11490.1|11486.5|180
1654236600000|2022-06-03 06:10:00|11496.7|11493.9|11497.1|11494.3|11501|11497.3|11489.4|11486.5|120
1654236900000|2022-06-03 06:15:00|11497.6|11494.8|11497.1|11494.3|11504.1|11501.3|11496.1|11493.3|119
1654237200000|2022-06-03 06:20:00|11495.8|11493|11507.3|11504.5|11508.9|11505.7|11493.1|11489.9|225
1654237500000|2022-06-03 06:25:00|11507|11504.2|11505.7|11502.9|11511|11508.2|11501.5|11498.7|141
1654237800000|2022-06-03 06:30:00|11506|11503.2|11532|11529.2|11536.8|11533.7|11501.8|11499|548
1654238100000|2022-06-03 06:35:00|11531.7|11528.9|11556.4|11553.6|11559.6|11556.8|11528.7|11525.9|931
1654238400000|2022-06-03 06:40:00|11555.9|11553.1|11562.8|11560|11565.1|11562.3|11545.4|11542|664
1654238700000|2022-06-03 06:45:00|11562.6|11559.8|11556.3|11553.5|11569.3|11566.5|11555.3|11552.5|346
1654239000000|2022-06-03 06:50:00|11556.1|11553.3|11553.8|11551|11559.3|11556.5|11549.3|11546.5|262
1654239300000|2022-06-03 06:55:00|11554.5|11551.7|11539.8|11537|11557.3|11554.5|11535.8|11533|391
1654239600000|2022-06-03 07:00:00|11540|11537.2|11523.3|11520.5|11541.5|11538.7|11521.8|11519|422
1654239900000|2022-06-03 07:05:00|11523|11520.2|11502|11499.2|11528.3|11525.5|11498.8|11496|655
1654240200000|2022-06-03 07:10:00|11501.8|11499|11492.3|11489.5|11503.3|11500.5|11484.3|11481.5|535
1654240500000|2022-06-03 07:15:00|11492.5|11489.7|11500|11497.2|11501.5|11498.7|11485|11482.2|337
1654240800000|2022-06-03 07:20:00|11500.2|11497.4|11492.2|11489.4|11500.2|11497.4|11486.2|11483.4|362
1654241100000|2022-06-03 07:25:00|11492.7|11489.9|11472.2|11469.4|11492.7|11489.9|11470.5|11466.6|863
1654241400000|2022-06-03 07:30:00|11472.7|11469.9|11474.4|11471.6|11486.2|11483.4|11470.5|11467.7|570
1654241700000|2022-06-03 07:35:00|11475.2|11472.4|11477.7|11474.9|11482.6|11479.8|11464.9|11462.1|458
1654242000000|2022-06-03 07:40:00|11478.1|11475.3|11455.6|11452.8|11483.7|11480.9|11445.6|11442.8|976
1654242300000|2022-06-03 07:45:00|11456.1|11453.3|11449.6|11446.8|11459.1|11456.3|11426.1|11423.3|959
1654242600000|2022-06-03 07:50:00|11449.3|11446.5|11438|11435.2|11454.5|11451.7|11433.6|11430.8|492
1654242900000|2022-06-03 07:55:00|11437.5|11434.7|11426|11423.2|11438.5|11435.7|11417|11414.2|825
1654243200000|2022-06-03 08:00:00|11425.8|11423|11412.2|11409.4|11426.5|11423.7|11391.8|11389|1359
1654243500000|2022-06-03 08:05:00|11412|11409.2|11426.4|11423.6|11434.2|11431.4|11410|11407.2|1063
1654243800000|2022-06-03 08:10:00|11426.2|11423.4|11441.7|11438.9|11453.6|11450.8|11422.4|11419.6|977
1654244100000|2022-06-03 08:15:00|11440.9|11438.1|11451.1|11448.3|11457.6|11454.8|11431.9|11429.1|620
1654244400000|2022-06-03 08:20:00|11451.4|11448.6|11463.8|11461|11474.3|11471.5|11447.6|11444.8|721
1654244700000|2022-06-03 08:25:00|11463.6|11460.8|11488.4|11485.6|11497.4|11494.6|11442.1|11439.3|1463
1654245000000|2022-06-03 08:30:00|11488.7|11485.9|11494.2|11491.4|11502.1|11499.2|11484.4|11481.6|1261
1654245300000|2022-06-03 08:35:00|11494.9|11492.1|11483.7|11480.9|11497.9|11495.1|11480.7|11477.9|432
1654245600000|2022-06-03 08:40:00|11483.2|11480.4|11501.6|11498.8|11509.2|11506.4|11475.7|11472.9|610
1654245900000|2022-06-03 08:45:00|11501.9|11499.1|11464.2|11461.4|11502.4|11499.6|11461.4|11458.3|584
1654246200000|2022-06-03 08:50:00|11463.9|11461.1|11463.1|11460.3|11470.9|11468.1|11451.7|11448.9|651
1654246500000|2022-06-03 08:55:00|11462.7|11459.9|11459.4|11456.6|11467.6|11464.8|11452.1|11449.3|350
1654246800000|2022-06-03 09:00:00|11461.1|11458.3|11449.1|11446.3|11473.2|11470|11446.6|11443.8|559
1654247100000|2022-06-03 09:05:00|11450.1|11447.3|11463|11460.2|11476|11473.2|11446.1|11443.3|561
1654247400000|2022-06-03 09:10:00|11462.8|11460|11470|11467.2|11471|11468.2|11456.8|11454|188
1654247700000|2022-06-03 09:15:00|11470.7|11467.9|11456.5|11453.7|11472|11469.2|11452.5|11449.7|330
1654248000000|2022-06-03 09:20:00|11456|11453.2|11451.5|11448.7|11459.3|11456.5|11435.5|11432.7|442
1654248300000|2022-06-03 09:25:00|11451.7|11448.9|11451.9|11449.1|11456.3|11453.4|11441|11438.2|278
1654248600000|2022-06-03 09:30:00|11452.4|11449.6|11451.2|11448.4|11461.4|11458.6|11444.2|11441.4|237
1654248900000|2022-06-03 09:35:00|11451.4|11448.6|11459.9|11457.1|11460.7|11457.6|11445.4|11442.6|221
1654249200000|2022-06-03 09:40:00|11460.1|11457.3|11457.8|11455|11467.4|11464.6|11454.3|11451.5|242
1654249500000|2022-06-03 09:45:00|11457.6|11454.8|11480.7|11477.9|11490|11487.2|11455.8|11453|511
1654249800000|2022-06-03 09:50:00|11480.3|11477.5|11487.2|11484.4|11490.7|11487.9|11478.2|11475.4|333
1654250100000|2022-06-03 09:55:00|11487.5|11484.7|11482.2|11479.4|11487.5|11484.7|11473.5|11470.7|240
1654250400000|2022-06-03 10:00:00|11482.7|11479.9|11458.9|11456.1|11484.2|11481.4|11456.9|11454|357
1654250700000|2022-06-03 10:05:00|11458.7|11455.9|11449.7|11446.9|11460.7|11457.9|11441.5|11438.7|415
1654251000000|2022-06-03 10:10:00|11450.2|11447.4|11450.4|11447.6|11456.4|11453.6|11442.7|11439.9|252
1654251300000|2022-06-03 10:15:00|11450.6|11447.8|11446.6|11443.8|11452.6|11449.8|11443.1|11440.3|144
1654251600000|2022-06-03 10:20:00|11446.1|11443.3|11452.6|11449.8|11454.6|11451.8|11437.6|11434.8|262
1654251900000|2022-06-03 10:25:00|11452.8|11450|11451.6|11448.8|11456.6|11453.8|11447.1|11444.3|150
1654252200000|2022-06-03 10:30:00|11451.8|11449|11478.3|11475.5|11482.6|11479.2|11450.6|11447.8|574
1654252500000|2022-06-03 10:35:00|11478|11475.2|11476|11473.2|11492.2|11489.4|11470.8|11468|625
1654252800000|2022-06-03 10:40:00|11475.5|11472.7|11474.9|11472.1|11483.4|11480.6|11473.7|11470.9|224
1654253100000|2022-06-03 10:45:00|11474.7|11471.9|11489.9|11487.1|11491.9|11489.1|11472.2|11469.4|301
1654253400000|2022-06-03 10:50:00|11490.1|11487.3|11484.9|11482.1|11492.9|11490.1|11479.6|11476.8|366
1654253700000|2022-06-03 10:55:00|11485.6|11482.8|11471.6|11468.8|11486|11482.8|11462.9|11460.1|335
1654254000000|2022-06-03 11:00:00|11472.3|11469.5|11465.3|11462.5|11481.8|11479|11459.4|11456.2|279
1654254300000|2022-06-03 11:05:00|11465.1|11462.3|11462.2|11459.4|11472.5|11469.7|11461.7|11458.9|248
1654254600000|2022-06-03 11:10:00|11461.3|11458.5|11467.2|11464.4|11471.7|11468.9|11456.2|11453.4|327
1654254900000|2022-06-03 11:15:00|11467.5|11464.7|11467.7|11464.9|11471|11468.2|11460.7|11457.9|187
1654255200000|2022-06-03 11:20:00|11467.9|11465.1|11510.6|11507.8|11520.2|11517.3|11466.9|11464.1|1332
1654255500000|2022-06-03 11:25:00|11510.4|11507.6|11514.6|11511.8|11533.1|11530.3|11509.1|11506.3|627
1654255800000|2022-06-03 11:30:00|11514.3|11511.5|11531|11528.2|11532.4|11529.5|11507.1|11504.3|628
1654256100000|2022-06-03 11:35:00|11530.6|11527.8|11513.9|11509.9|11532.8|11530|11511.8|11509|389
1654256400000|2022-06-03 11:40:00|11513.6|11509.6|11510|11507.2|11519.5|11516.7|11506|11503.2|276
1654256700000|2022-06-03 11:45:00|11509.7|11506.9|11506.7|11503.9|11514.4|11511.6|11503.2|11500.3|334
1654257000000|2022-06-03 11:50:00|11506.9|11504.1|11506|11502|11513.6|11510.8|11496.9|11494.1|444
1654257300000|2022-06-03 11:55:00|11505.6|11502.8|11489.7|11486.9|11510.4|11507.6|11479.9|11477.1|636
1654257600000|2022-06-03 12:00:00|11489.9|11487.1|11505.4|11502.6|11505.9|11503.1|11481|11478.2|502
1654257900000|2022-06-03 12:05:00|11505.6|11502.8|11544.8|11542|11550.4|11547.6|11499.9|11497.1|1136
1654258200000|2022-06-03 12:10:00|11545.3|11542.5|11562.8|11560|11575.1|11572.3|11545.3|11542.5|890
1654258500000|2022-06-03 12:15:00|11562|11559.2|11573.8|11571|11579.3|11576.5|11551.8|11549|733
1654258800000|2022-06-03 12:20:00|11574.3|11571.5|11593|11590.2|11596.7|11593.9|11574.3|11571.5|909
1654259100000|2022-06-03 12:25:00|11592.8|11590|11589.4|11579.4|11595.9|11591.1|11573.9|11571.1|1308
1654259400000|2022-06-03 12:30:00|11589.7|11579.7|11614.2|11611.4|11616.5|11613.7|11586.8|11579.7|1760
1654259700000|2022-06-03 12:35:00|11613.9|11611.1|11581.3|11578.5|11613.9|11611.1|11576.7|11573.9|1500
1654260000000|2022-06-03 12:40:00|11581|11578.2|11590.7|11587.9|11592|11589.2|11571.5|11568.7|986
1654260300000|2022-06-03 12:45:00|11591.2|11588.4|11600.9|11598.1|11618.9|11616.1|11585.8|11579.4|1344
1654260600000|2022-06-03 12:50:00|11601.4|11598.6|11600.8|11598|11608.1|11605.3|11587.6|11584.8|674
1654260900000|2022-06-03 12:55:00|11601|11598.2|11626.6|11623.8|11628.6|11625.8|11586.3|11583.5|1607
1654261200000|2022-06-03 13:00:00|11626.1|11623.3|11586.9|11584.1|11642.5|11639.7|11581.4|11578.6|3303
1654261500000|2022-06-03 13:05:00|11587.1|11584.3|11589.6|11586.8|11594.6|11591.8|11571.7|11568.9|1175
1654261800000|2022-06-03 13:10:00|11590.1|11587.3|11578.4|11575.6|11621.4|11618.6|11573.1|11570.3|1735
1654262100000|2022-06-03 13:15:00|11579.1|11576.3|11586.6|11583.8|11590.8|11588|11562.9|11560.1|992
1654262400000|2022-06-03 13:20:00|11586.8|11584|11589.1|11586.3|11592.1|11589.3|11574.6|11571.8|804
1654262700000|2022-06-03 13:25:00|11589.5|11586.7|11570.5|11567.7|11595.3|11592.5|11568.3|11565.5|1039
1654263000000|2022-06-03 13:30:00|11570.8|11568|11570.3|11567.5|11586.1|11583.3|11564.1|11561.3|1739
1654263300000|2022-06-03 13:35:00|11570.6|11567.8|11606.1|11603.3|11607.9|11605.1|11553.7|11550.9|3095
1654263600000|2022-06-03 13:40:00|11606.4|11603.6|11583.6|11580.8|11608.1|11605.3|11579.6|11576.8|1475
1654263900000|2022-06-03 13:45:00|11584|11580|11600.5|11597.7|11605.3|11602.5|11536.6|11533.8|3239
1654264200000|2022-06-03 13:50:00|11600.8|11598|11628.8|11626|11649.6|11646.8|11585|11582.2|3207
1654264500000|2022-06-03 13:55:00|11629.1|11626.3|11633.6|11630.8|11648.3|11645.5|11624.6|11621.8|1677
1654264800000|2022-06-03 14:00:00|11633.9|11631.1|11645.2|11642.4|11654.3|11651.5|11617.3|11614.5|2622
1654265100000|2022-06-03 14:05:00|11645.8|11643|11649.3|11646.5|11664.2|11661.4|11634.5|11631.7|1706
1654265400000|2022-06-03 14:10:00|11648.3|11645.5|11658|11655.2|11667.7|11664.9|11638.5|11635.7|1740
1654265700000|2022-06-03 14:15:00|11658.2|11655.4|11675.1|11672.3|11690.4|11687.6|11652.3|11649.5|2791
1654266000000|2022-06-03 14:20:00|11675.4|11672.6|11663.1|11660.3|11683.6|11680.8|11651.6|11648.8|1569
1654266300000|2022-06-03 14:25:00|11662.9|11660.1|11681.1|11678.3|11686.6|11683.8|11659.6|11656.8|1477
1654266600000|2022-06-03 14:30:00|11680.6|11677.8|11711|11708.2|11717|11714.2|11670.6|11667.8|2029
1654266900000|2022-06-03 14:35:00|11710.8|11708|11689.8|11687|11716.3|11713.5|11678.6|11675.8|1757
1654267200000|2022-06-03 14:40:00|11689.6|11686.8|11689|11686.2|11694.6|11691.8|11669.6|11666.8|1743
1654267500000|2022-06-03 14:45:00|11689.2|11686.4|11699.9|11697.1|11710.2|11707.4|11689|11686.2|1647
1654267800000|2022-06-03 14:50:00|11699.6|11696.8|11723.8|11721|11732.3|11729.5|11693.9|11691.1|2084
1654268100000|2022-06-03 14:55:00|11725|11722.2|11742|11739.2|11753.2|11750.4|11723.6|11720.8|1873
1654268400000|2022-06-03 15:00:00|11741.7|11738.9|11767.7|11764.9|11769.2|11766.4|11739|11736.2|2328
1654268700000|2022-06-03 15:05:00|11767.9|11765.1|11768.7|11765.9|11775.2|11772.4|11750.3|11747.5|2000
1654269000000|2022-06-03 15:10:00|11768.9|11766.1|11771|11768.2|11772.9|11770.1|11750.5|11747.7|1614
1654269300000|2022-06-03 15:15:00|11770.7|11767.9|11783.9|11781.1|11796.6|11793.8|11759.9|11757.1|1883
1654269600000|2022-06-03 15:20:00|11784.1|11781.3|11764.6|11761.8|11789.1|11786.3|11752.9|11750.1|1557
1654269900000|2022-06-03 15:25:00|11765.5|11762.7|11773.6|11770.8|11789.8|11787|11764.6|11761.8|1484
1654270200000|2022-06-03 15:30:00|11773.8|11771|11792|11789.2|11795|11792.2|11773.8|11771|1987
1654270500000|2022-06-03 15:35:00|11791.8|11789|11779.5|11776.7|11795.3|11792.5|11774.5|11771.7|1171
1654270800000|2022-06-03 15:40:00|11779.7|11776.9|11781|11778.2|11786|11783.2|11769.8|11767|1037
1654271100000|2022-06-03 15:45:00|11781.2|11778.4|11765.4|11762.6|11786.5|11783.7|11764.5|11761.7|1444
1654271400000|2022-06-03 15:50:00|11766.4|11763.6|11743.9|11741.1|11769.7|11766.9|11734.8|11732|2000
1654271700000|2022-06-03 15:55:00|11741.4|11738.6|11712.2|11709.4|11744.1|11741.3|11707.7|11704.9|2716
1654272000000|2022-06-03 16:00:00|11712.4|11709.6|11717.5|11714.7|11722.1|11719.3|11706.9|11704.1|1950
1654272300000|2022-06-03 16:05:00|11717.7|11714.9|11750.5|11747.7|11761.7|11758.9|11714.5|11711.7|2322
1654272600000|2022-06-03 16:10:00|11751.2|11748.4|11734.1|11731.3|11755.5|11752.7|11733.7|11730.9|1021
1654272900000|2022-06-03 16:15:00|11734.4|11730.4|11741.2|11738.4|11750.9|11748.1|11729.8|11727|721
1654273200000|2022-06-03 16:20:00|11741.7|11738.9|11751.7|11748.9|11761.4|11758.6|11730.1|11727.3|1398
1654273500000|2022-06-03 16:25:00|11746.7|11743.9|11757.1|11754.3|11759.6|11756.8|11740.2|11737.4|1014
1654273800000|2022-06-03 16:30:00|11757.3|11754.5|11761.1|11758.3|11762.6|11759.8|11746.6|11743.8|725
1654274100000|2022-06-03 16:35:00|11760.8|11758|11769|11766.2|11772|11769.2|11755.3|11752.5|1014
1654274400000|2022-06-03 16:40:00|11768.8|11766|11743.6|11740.8|11785.4|11781.8|11742.9|11740.1|1724
1654274700000|2022-06-03 16:45:00|11743.1|11740.3|11734.8|11732|11752.5|11749.7|11730.6|11727.8|1219
1654275000000|2022-06-03 16:50:00|11733.1|11730.3|11745.3|11742.5|11750.5|11747.7|11732.8|11729.7|669
1654275300000|2022-06-03 16:55:00|11745.5|11742.7|11742.7|11739.9|11754|11751.2|11735.5|11732.7|1108
1654275600000|2022-06-03 17:00:00|11742.9|11740.1|11732.9|11730.1|11747.7|11744.9|11731.9|11729.1|1124
1654275900000|2022-06-03 17:05:00|11732.7|11729.9|11746.1|11743.3|11751.8|11749|11732.4|11729.6|2104
1654276200000|2022-06-03 17:10:00|11746.3|11743.5|11742|11739.2|11752.5|11749.7|11737.3|11734.5|2185
1654276500000|2022-06-03 17:15:00|11742.3|11739.5|11748.2|11745.4|11751.2|11748.4|11740.8|11738|1059
1654276800000|2022-06-03 17:20:00|11748|11745.2|11759.3|11756.5|11780.1|11777.3|11743|11740.2|1988
1654277100000|2022-06-03 17:25:00|11759.1|11756.3|11760.4|11757.6|11764.2|11761.4|11750.9|11748.1|795
1654277400000|2022-06-03 17:30:00|11760.2|11757.4|11762.9|11760.1|11764.9|11762.1|11750.2|11747.4|665
1654277700000|2022-06-03 17:35:00|11763.1|11760.3|11751.6|11748.8|11766.6|11763.8|11751.6|11748.8|638
1654278000000|2022-06-03 17:40:00|11752.1|11749.3|11747.6|11744.8|11761.6|11758.8|11740.9|11738.1|1065
1654278300000|2022-06-03 17:45:00|11747.8|11745|11745.6|11742.8|11748.3|11745.5|11734.1|11731.3|1015
1654278600000|2022-06-03 17:50:00|11746.3|11743.5|11725.1|11722.3|11746.8|11744|11723.4|11720.6|1047
1654278900000|2022-06-03 17:55:00|11724.6|11721.8|11730.2|11727.4|11734.3|11731.5|11723.9|11721.1|1203
1654279200000|2022-06-03 18:00:00|11730.7|11727.9|11718.1|11715.3|11731.2|11728.4|11709.4|11706.6|1842
1654279500000|2022-06-03 18:05:00|11717.8|11715|11709.2|11706.4|11721.1|11718.3|11698.9|11696.1|1546
1654279800000|2022-06-03 18:10:00|11709.5|11706.7|11711.1|11708.3|11715.1|11712.3|11701.3|11698.5|1217
1654280100000|2022-06-03 18:15:00|11710.8|11708|11704.1|11701.3|11714.3|11711.5|11699.6|11696.8|1369
1654280400000|2022-06-03 18:20:00|11703.6|11700.8|11714.6|11711.8|11720.1|11717.3|11694.7|11691.9|3042
1654280700000|2022-06-03 18:25:00|11714.4|11711.6|11757.8|11755|11762.2|11759.4|11698.7|11695.9|6686
1654281000000|2022-06-03 18:30:00|11757.3|11754.5|11767.8|11765|11774.3|11771.5|11750.2|11747.4|2207
1654281300000|2022-06-03 18:35:00|11767.6|11764.8|11765.3|11762.5|11771.8|11769|11756.8|11754|675
1654281600000|2022-06-03 18:40:00|11765.6|11762.8|11781|11778.2|11782.7|11779.9|11758.8|11756|1116
1654281900000|2022-06-03 18:45:00|11780.5|11777.7|11808.4|11805.6|11811.7|11808.9|11780.5|11777.7|1230
1654282200000|2022-06-03 18:50:00|11808.6|11805.8|11815.9|11813.1|11820.7|11817.9|11805.9|11803.1|854
1654282500000|2022-06-03 18:55:00|11815.7|11812.9|11812.1|11809.3|11831.3|11828.5|11807.8|11805|1095
1654282800000|2022-06-03 19:00:00|11812.5|11809.7|11803.7|11799.7|11818.8|11816|11799.1|11796.3|787
1654283100000|2022-06-03 19:05:00|11802.9|11800.1|11819.6|11816.8|11819.6|11816.8|11798.4|11795.2|426
1654283400000|2022-06-03 19:10:00|11819.8|11817|11826.8|11824|11831.3|11828.5|11813.1|11810.3|600
1654283700000|2022-06-03 19:15:00|11826.5|11823.7|11852|11849.2|11855.3|11852.5|11823.3|11820.5|1574
1654284000000|2022-06-03 19:20:00|11852.3|11849.5|11878.6|11875.8|11882.4|11879.5|11851.5|11848.7|1953
1654284300000|2022-06-03 19:25:00|11879.1|11876.3|11880.2|11877.4|11897.1|11894.3|11868.7|11865.9|1756
1654284600000|2022-06-03 19:30:00|11880.4|11877.6|11885.9|11883.1|11887.6|11884.8|11874.9|11872.1|695
1654284900000|2022-06-03 19:35:00|11886.8|11884|11876.3|11873.5|11887.9|11885.1|11875.1|11872.3|352
1654285200000|2022-06-03 19:40:00|11875.6|11872.8|11887.6|11884.8|11891.8|11889|11870.6|11867.8|637
1654285500000|2022-06-03 19:45:00|11887.8|11885|11886.5|11883.7|11894.8|11892|11882.6|11879.8|536
1654285800000|2022-06-03 19:50:00|11886.3|11883.5|11890.3|11887.5|11894.8|11892|11883|11880.2|323
1654286100000|2022-06-03 19:55:00|11890|11887.2|11884|11881.2|11899.5|11896.7|11882.5|11879.7|464
1654286400000|2022-06-03 20:00:00|11883.7|11880.9|11895.5|11892.7|11896.4|11893.6|11880|11877.2|275
1654286700000|2022-06-03 20:05:00|11896.3|11892.3|11889.5|11886.7|11896.7|11893.9|11885|11881.6|135
1654287000000|2022-06-03 20:10:00|11889.7|11886.9|11885.9|11883.1|11889.8|11886.9|11882.9|11880.1|108
1654287300000|2022-06-03 20:15:00|11886.3|11883.5|11879.8|11877|11886.9|11884.1|11878.8|11875.7|180
1654287600000|2022-06-03 20:20:00|11880.3|11877.5|11883.8|11881|11885.1|11882.3|11879.8|11876.7|132
1654287900000|2022-06-03 20:25:00|11883.5|11880.7|11884.2|11881.4|11887|11884.2|11881|11876.1|212
1654288200000|2022-06-03 20:30:00|11884.7|11881.9|11888.2|11885.4|11891.8|11889|11882|11878.4|263
1654288500000|2022-06-03 20:35:00|11888|11885.2|11890.2|11887.4|11893.4|11890.6|11887|11884.2|139
1654288800000|2022-06-03 20:40:00|11890.5|11887.7|11889.6|11886.8|11895|11888.6|11886.4|11883.2|165
1654289100000|2022-06-03 20:45:00|11889.9|11887.1|11897.7|11894.9|11897.8|11894.9|11881.4|11878.2|389
1654289400000|2022-06-03 20:50:00|11896.7|11893.9|11887.9|11885.1|11896.7|11893.9|11887.6|11884|211
1654289700000|2022-06-03 20:55:00|11887.6|11884.8|11885.4|11882.6|11893.9|11889.6|11860.6|11850.6|394
1654466400000|2022-06-05 22:00:00|11917.2|11914.4|11894.4|11891.6|11932.4|11926.6|11872.7|11869.5|1162
1654466700000|2022-06-05 22:05:00|11893.9|11891.1|11925.6|11917.6|11929.9|11924.9|11890.9|11887|399
1654467000000|2022-06-05 22:10:00|11923.8|11919.8|11886.1|11882.1|11925.9|11920.7|11883.1|11878|427
1654467300000|2022-06-05 22:15:00|11885|11882.2|11886|11882|11893.2|11888.5|11878.9|11873.5|206
1654467600000|2022-06-05 22:20:00|11885.7|11881.7|11868.3|11865.5|11887.2|11881.8|11866.7|11862.2|230
1654467900000|2022-06-05 22:25:00|11868.6|11865.8|11870.3|11867.5|11881.2|11875.5|11861.3|11857.7|152
1654468200000|2022-06-05 22:30:00|11871|11867|11863.2|11860.4|11876.3|11873.5|11862.2|11858.7|171
1654468500000|2022-06-05 22:35:00|11862.9|11860.1|11869.9|11867.1|11876.3|11872.3|11862.9|11859.7|139
1654468800000|2022-06-05 22:40:00|11870.3|11867.5|11877.8|11875|11877.8|11875|11867.2|11863.7|69
1654469100000|2022-06-05 22:45:00|11879|11876.3|11875.6|11872.8|11880.3|11876.7|11869.8|11866.2|78
1654469400000|2022-06-05 22:50:00|11875.8|11873|11873.9|11871.1|11879.1|11876.3|11873.1|11870.2|54
1654469700000|2022-06-05 22:55:00|11874.1|11871.3|11877.5|11873.5|11879.5|11876.3|11873.7|11870.8|40
1654470000000|2022-06-05 23:00:00|11878.2|11874.2|11886|11883.2|11890.6|11885.9|11874.7|11871.2|149
1654470300000|2022-06-05 23:05:00|11885.8|11883|11885.1|11881.1|11886.5|11883.7|11880.5|11877.4|47
1654470600000|2022-06-05 23:10:00|11885|11882.2|11887.1|11883.1|11893.2|11888.5|11885|11882.1|64
1654470900000|2022-06-05 23:15:00|11888.9|11880.9|11885.3|11881.3|11890.5|11887.1|11882|11876.6|91
1654471200000|2022-06-05 23:20:00|11885.2|11882.4|11884.2|11881.4|11888.8|11884.1|11883.9|11879.8|21
1654471500000|2022-06-05 23:25:00|11885|11881|11874.3|11870.3|11885.3|11881.9|11871.2|11865.5|136
1654471800000|2022-06-05 23:30:00|11872.2|11869.4|11878.6|11874.6|11878.6|11875|11871.1|11867.9|69
1654472100000|2022-06-05 23:35:00|11875.8|11873|11876.8|11872.8|11880|11875.6|11873.8|11870.2|37
1654472400000|2022-06-05 23:40:00|11876.5|11872.5|11885.5|11881.5|11886.5|11882.9|11873.9|11871.1|78
1654472700000|2022-06-05 23:45:00|11884.7|11881.9|11884.4|11881.6|11891.3|11886.4|11883.2|11879.5|102
1654473000000|2022-06-05 23:50:00|11884.2|11881.4|11876.6|11873.8|11884.8|11881.6|11873.6|11870.1|99
1654473300000|2022-06-05 23:55:00|11877.4|11873.4|11863.7|11859.7|11881.9|11875.7|11861.6|11857.2|139
1654473600000|2022-06-06 00:00:00|11864|11860|11875.6|11872.8|11877.7|11873.7|11853.2|11849.5|349
1654473900000|2022-06-06 00:05:00|11876|11872|11881.6|11878.8|11885.4|11881.4|11868.2|11865.3|239
1654474200000|2022-06-06 00:10:00|11882.2|11879.4|11880.2|11877.4|11884.3|11881.4|11872.6|11869|230
1654474500000|2022-06-06 00:15:00|11881.2|11878.4|11874.8|11872|11882.3|11879.4|11868.5|11865.3|252
1654474800000|2022-06-06 00:20:00|11873.8|11871|11880.8|11878|11882.6|11879.7|11872.6|11869.8|103
1654475100000|2022-06-06 00:25:00|11880.4|11877.6|11872.8|11868.8|11884.1|11881.3|11867.4|11864.5|141
1654475400000|2022-06-06 00:30:00|11872.5|11868.5|11877.8|11873.8|11882.7|11879.9|11869.7|11866.9|97
1654475700000|2022-06-06 00:35:00|11877.4|11874.6|11854.7|11851.9|11878.4|11875.6|11854.7|11851.5|274
1654476000000|2022-06-06 00:40:00|11855.5|11852.7|11859.6|11856.8|11866.9|11861.8|11846|11843.1|231
1654476300000|2022-06-06 00:45:00|11859.8|11857|11850.3|11847.5|11863.6|11859.8|11848.8|11846|179
1654476600000|2022-06-06 00:50:00|11850|11847.2|11841.4|11837.4|11854.4|11851.2|11837.3|11834.4|223
1654476900000|2022-06-06 00:55:00|11840.6|11837.8|11826.2|11823.4|11844.6|11841.8|11825|11822.2|412
1654477200000|2022-06-06 01:00:00|11826.7|11823.9|11780.6|11777.8|11829.6|11826.4|11766|11763.2|2180
1654477500000|2022-06-06 01:05:00|11780.4|11777.6|11745.7|11742.9|11780.8|11778|11744.9|11742.1|1159
1654477800000|2022-06-06 01:10:00|11745.4|11742.6|11752.4|11749.6|11753.1|11750.3|11740.4|11737.6|779
1654478100000|2022-06-06 01:15:00|11752.6|11749.8|11738.5|11735.7|11753.3|11750.5|11733.3|11730.5|539
1654478400000|2022-06-06 01:20:00|11738|11735.2|11767.3|11764.5|11788.9|11786.1|11737|11734.2|824
1654478700000|2022-06-06 01:25:00|11766.9|11764.1|11768.3|11765.5|11776.6|11773.8|11760.6|11757.7|393
1654479000000|2022-06-06 01:30:00|11767.9|11765.1|11749.2|11746.4|11768|11765.2|11737.2|11734.4|496
1654479300000|2022-06-06 01:35:00|11749|11746.2|11764.2|11761.4|11772.5|11769.7|11744.2|11741.4|489
1654479600000|2022-06-06 01:40:00|11765.2|11762.4|11771.5|11767.5|11773.2|11770.1|11758.6|11755.8|217
1654479900000|2022-06-06 01:45:00|11770.2|11767.4|11789.5|11786.7|11792.8|11790|11762.4|11759.5|426
1654480200000|2022-06-06 01:50:00|11789.9|11785.9|11812.1|11809.3|11828.8|11826|11789.3|11785.9|1084
1654480500000|2022-06-06 01:55:00|11812.9|11808.9|11795.1|11792.3|11813.1|11810.3|11787.1|11784.3|437
1654480800000|2022-06-06 02:00:00|11795.3|11792.5|11800.2|11797.4|11814.3|11811.5|11794.1|11791.3|380
1654481100000|2022-06-06 02:05:00|11800.8|11796.8|11806.4|11802.4|11808.8|11806|11795.2|11792.4|265
1654481400000|2022-06-06 02:10:00|11806|11803.2|11814|11810|11819.4|11816.5|11806|11803.2|292
1654481700000|2022-06-06 02:15:00|11813.2|11810.4|11803.9|11801.1|11814.3|11811.1|11799|11795.6|129
1654482000000|2022-06-06 02:20:00|11804.7|11800.7|11811.2|11808.4|11814.9|11811.9|11802.4|11799.6|133
1654482300000|2022-06-06 02:25:00|11811|11808.2|11803.2|11800.4|11811|11808.2|11802.2|11799.3|102
1654482600000|2022-06-06 02:30:00|11803.5|11800.7|11817.7|11814.9|11822.8|11820|11799.1|11796.3|335
1654482900000|2022-06-06 02:35:00|11818.2|11814.2|11826.7|11823.9|11830.2|11827.4|11815.7|11812.9|321
1654483200000|2022-06-06 02:40:00|11827.1|11824.3|11824.7|11821.9|11831.1|11828.3|11818.7|11815.5|225
1654483500000|2022-06-06 02:45:00|11825.2|11822.4|11825.8|11823|11833.1|11829.2|11821|11818.2|258
1654483800000|2022-06-06 02:50:00|11826.2|11823.4|11822.1|11819.3|11830.7|11827.3|11820.6|11817.7|191
1654484100000|2022-06-06 02:55:00|11822.5|11819.7|11823.6|11820.8|11828|11824.8|11818.1|11815.3|181
1654484400000|2022-06-06 03:00:00|11824.1|11821.3|11816.4|11813.6|11827.7|11824.4|11807.9|11805.1|281
1654484700000|2022-06-06 03:05:00|11815.6|11812.8|11827.5|11824.7|11827.7|11824.9|11803.5|11800.6|253
1654485000000|2022-06-06 03:10:00|11826.5|11823.7|11843.9|11841.1|11845.2|11842.4|11820.5|11817.7|350
1654485300000|2022-06-06 03:15:00|11844|11840|11843.5|11840.7|11859.6|11856.7|11840.5|11837.2|516
1654485600000|2022-06-06 03:20:00|11844|11841.2|11827.1|11824.3|11844.5|11841.7|11824.4|11821.6|244
1654485900000|2022-06-06 03:25:00|11826.9|11824.1|11821.8|11819|11830.4|11827.6|11815.1|11811.9|236
1654486200000|2022-06-06 03:30:00|11820.8|11818|11818.4|11815.6|11822.3|11819.5|11814.6|11811|134
1654486500000|2022-06-06 03:35:00|11818.6|11815.8|11818.8|11816|11819.4|11816.6|11815|11812.2|84
1654486800000|2022-06-06 03:40:00|11818.7|11815.9|11812.8|11810|11821.7|11818.9|11811.5|11808.7|146
1654487100000|2022-06-06 03:45:00|11813.2|11810.4|11814.3|11811.5|11816.7|11813.5|11811.3|11808.4|101
1654487400000|2022-06-06 03:50:00|11814.2|11811.4|11817.2|11814.4|11819.5|11816.7|11813.8|11811|55
1654487700000|2022-06-06 03:55:00|11817.6|11814.8|11814.1|11811.3|11818.2|11815.4|11813.6|11810.8|65
1654488000000|2022-06-06 04:00:00|11814.3|11811.5|11813.2|11810.4|11815.2|11812.4|11807.8|11804.6|107
1654488300000|2022-06-06 04:05:00|11813.6|11809.6|11812.2|11809.4|11813.6|11809.6|11809.2|11806.4|36
1654488600000|2022-06-06 04:10:00|11811.7|11808.9|11811.1|11808.3|11811.7|11808.9|11808.1|11805.3|37
1654488900000|2022-06-06 04:15:00|11810.6|11807.8|11818.5|11815.7|11819|11816.2|11809.6|11806.8|99
1654489200000|2022-06-06 04:20:00|11818.6|11815.8|11814.6|11811.8|11819|11816.2|11809.1|11805|106
1654489500000|2022-06-06 04:25:00|11815.9|11813.1|11811.4|11808.6|11820.6|11817.8|11810.2|11807.4|98
1654489800000|2022-06-06 04:30:00|11810.9|11808.1|11808.4|11805.6|11825.4|11822.6|11806.4|11803.5|232
1654490100000|2022-06-06 04:35:00|11807.8|11805|11804.3|11801.5|11808.4|11805.6|11802.4|11799.6|101
1654490400000|2022-06-06 04:40:00|11804.7|11801.9|11799.8|11797|11805|11802.2|11799.8|11797|88
1654490700000|2022-06-06 04:45:00|11800.2|11797.4|11798.3|11795.5|11800.5|11797.7|11796.8|11794|108
1654491000000|2022-06-06 04:50:00|11799.1|11795.1|11796.2|11793.4|11801.9|11799.1|11795.2|11792.4|67
1654491300000|2022-06-06 04:55:00|11795.6|11792.8|11801.7|11798.9|11802.3|11799.4|11795.6|11792.8|51
1654491600000|2022-06-06 05:00:00|11800.9|11798.1|11798.7|11795.9|11801.7|11798.9|11796.7|11793.9|70
1654491900000|2022-06-06 05:05:00|11799.6|11796.8|11804.6|11801.8|11813.9|11811.1|11799.6|11796.8|205
1654492200000|2022-06-06 05:10:00|11804.5|11801.7|11795.1|11792.3|11804.5|11801.7|11788.1|11785.3|217
1654492500000|2022-06-06 05:15:00|11794.9|11792.1|11786|11783.2|11795.1|11792.3|11785.7|11782.9|179
1654492800000|2022-06-06 05:20:00|11785.7|11782.9|11790.7|11787.9|11792.7|11789.9|11782.1|11779.3|174
1654493100000|2022-06-06 05:25:00|11791.4|11788.6|11791.2|11788.4|11792.7|11789.9|11787.5|11784.7|88
1654493400000|2022-06-06 05:30:00|11791.7|11788.9|11797.6|11794.8|11802.3|11799.5|11783.5|11780.4|305
1654493700000|2022-06-06 05:35:00|11797.8|11795|11808.9|11806.1|11811.1|11808.3|11796.9|11794.1|203
1654494000000|2022-06-06 05:40:00|11809.3|11806.5|11810.9|11808.1|11814|11811.1|11805.7|11802.7|172
1654494300000|2022-06-06 05:45:00|11810.6|11807.8|11803.2|11800.4|11810.6|11807.8|11797.2|11794.4|119
1654494600000|2022-06-06 05:50:00|11803.6|11799.6|11802.4|11799.6|11812.2|11808.8|11800.1|11797.3|152
1654494900000|2022-06-06 05:55:00|11802.1|11799.3|11803.1|11800.3|11805.1|11802.3|11799.1|11795.9|64
1654495200000|2022-06-06 06:00:00|11801.5|11798.7|11777.4|11774.6|11801.8|11799|11772.1|11768.8|404
1654495500000|2022-06-06 06:05:00|11777.1|11774.3|11786.3|11783.5|11789.2|11786.4|11768.1|11764.8|322
1654495800000|2022-06-06 06:10:00|11786|11783.2|11787.2|11784.4|11787.5|11784.7|11772.8|11769.1|228
1654496100000|2022-06-06 06:15:00|11787.5|11784.7|11801.3|11798.5|11801.3|11798.5|11785.6|11782.4|303
1654496400000|2022-06-06 06:20:00|11801.1|11798.3|11790.6|11787.8|11807.1|11804.3|11789.9|11787.1|305
1654496700000|2022-06-06 06:25:00|11790.4|11787.6|11790.5|11787.7|11792.6|11789.7|11781.4|11778.6|181
1654497000000|2022-06-06 06:30:00|11790|11787.2|11784.5|11781.7|11803.5|11800.7|11784.5|11781.7|270
1654497300000|2022-06-06 06:35:00|11784.9|11782.1|11788.5|11785.7|11791|11788.2|11778.5|11775.7|237
1654497600000|2022-06-06 06:40:00|11788.3|11785.5|11797.9|11795.1|11800.5|11797.7|11784.5|11781.7|264
1654497900000|2022-06-06 06:45:00|11797.8|11795|11800|11797.2|11812.6|11809.8|11792.8|11789.6|398
1654498200000|2022-06-06 06:50:00|11800.3|11797.5|11787.8|11785|11800.3|11797.5|11782.4|11779.6|217
1654498500000|2022-06-06 06:55:00|11788.2|11784.2|11779.7|11776.9|11792.1|11788.9|11775.9|11773.1|286
1654498800000|2022-06-06 07:00:00|11779.5|11776.7|11784.4|11781.6|11822.9|11820|11779.5|11776.7|993
1654499100000|2022-06-06 07:05:00|11784.7|11781.9|11759.3|11756.5|11788.1|11785.3|11751.3|11748.5|1061
1654499400000|2022-06-06 07:10:00|11759.8|11757|11759.7|11756.9|11765.7|11762.9|11753.3|11750.5|400
1654499700000|2022-06-06 07:15:00|11759.2|11756.4|11760.6|11757.8|11776|11773.2|11759|11756.2|344
1654500000000|2022-06-06 07:20:00|11760.8|11758|11766.2|11763.4|11782.9|11780.1|11760.6|11757.8|381
1654500300000|2022-06-06 07:25:00|11765.7|11762.9|11765.5|11762.7|11766|11763.2|11754.6|11751.8|396
1654500600000|2022-06-06 07:30:00|11765.4|11762.6|11770.2|11767.4|11771.5|11768.7|11760.5|11757.3|191
1654500900000|2022-06-06 07:35:00|11770.5|11767.7|11778.7|11775.9|11779.8|11776.9|11761.1|11757.9|423
1654501200000|2022-06-06 07:40:00|11779.1|11776.3|11770.2|11767.4|11779.8|11776.9|11761.7|11758.9|424
1654501500000|2022-06-06 07:45:00|11769.7|11766.9|11766.3|11763.5|11773.8|11771|11757.3|11754.5|335
1654501800000|2022-06-06 07:50:00|11765.8|11763|11773.3|11770.5|11778|11775.2|11757.7|11754.9|509
1654502100000|2022-06-06 07:55:00|11773|11770.2|11787|11784.2|11790.1|11787.2|11762.7|11759.9|468
1654502400000|2022-06-06 08:00:00|11787.9|11785.1|11792.3|11789.5|11796.7|11793.9|11769.3|11766.5|738
1654502700000|2022-06-06 08:05:00|11792.1|11789.3|11803.7|11800.9|11807.8|11805|11791.3|11788.5|593
1654503000000|2022-06-06 08:10:00|11803.2|11800.4|11802.6|11799.8|11808.3|11805.5|11796.6|11793.8|485
1654503300000|2022-06-06 08:15:00|11803.6|11800.8|11797.1|11794.3|11815|11812.2|11794.9|11792.1|613
1654503600000|2022-06-06 08:20:00|11796.9|11794.1|11775.6|11772.8|11800.6|11797.8|11772.6|11769.3|577
1654503900000|2022-06-06 08:25:00|11775.9|11773.1|11771.8|11769|11794.5|11791.7|11771.6|11768.4|930
1654504200000|2022-06-06 08:30:00|11771.6|11768.8|11785.6|11782.8|11789.9|11787.1|11759.7|11756.9|1121
1654504500000|2022-06-06 08:35:00|11785.2|11782.4|11812.2|11809.4|11815.6|11812.8|11780|11777.2|730
1654504800000|2022-06-06 08:40:00|11812.6|11809.8|11797.5|11794.7|11825.4|11822.6|11794.5|11791.7|814
1654505100000|2022-06-06 08:45:00|11797.2|11794.4|11762.2|11759.4|11797.3|11794.4|11756.6|11753.8|1075
1654505400000|2022-06-06 08:50:00|11761.8|11759|11760.1|11757.3|11772|11769.2|11752.6|11749.8|639
1654505700000|2022-06-06 08:55:00|11760.8|11758|11757.9|11755.1|11767.8|11765|11754.4|11751.6|401
1654506000000|2022-06-06 09:00:00|11758.1|11755.3|11753.9|11751.1|11760.9|11758.1|11744.9|11742.1|821
1654506300000|2022-06-06 09:05:00|11753.3|11750.5|11761.9|11759.1|11769.2|11766.4|11751.4|11748.6|711
1654506600000|2022-06-06 09:10:00|11761.7|11758.9|11760.4|11757.6|11764.2|11760.6|11752.7|11749.9|412
1654506900000|2022-06-06 09:15:00|11759.9|11757.1|11752.7|11749.9|11772.1|11769.3|11751.2|11748.4|395
1654507200000|2022-06-06 09:20:00|11752.3|11749.5|11760.6|11757.8|11766.6|11763.8|11746.6|11743.8|491
1654507500000|2022-06-06 09:25:00|11760.3|11757.5|11775.6|11772.8|11775.6|11772.8|11757.6|11754.8|390
1654507800000|2022-06-06 09:30:00|11776|11773.2|11791.1|11788.3|11791.1|11788.3|11768.2|11765.4|556
1654508100000|2022-06-06 09:35:00|11791.4|11788.6|11784.5|11781.7|11793.5|11790.7|11782.1|11779.3|309
1654508400000|2022-06-06 09:40:00|11784.7|11781.9|11794.5|11791.7|11795|11792.2|11781|11778.2|305
1654508700000|2022-06-06 09:45:00|11794.3|11791.5|11811.3|11808.5|11816.8|11814|11792|11789.2|468
1654509000000|2022-06-06 09:50:00|11812.2|11809.4|11811.3|11808.5|11821.5|11818.7|11807.3|11804.5|581
1654509300000|2022-06-06 09:55:00|11811.6|11808.8|11811.4|11808.6|11821.1|11818.3|11808.4|11805.6|402
1654509600000|2022-06-06 10:00:00|11810.9|11808.1|11807.9|11805.1|11818.3|11815.5|11807.2|11804.4|354
1654509900000|2022-06-06 10:05:00|11808.4|11805.6|11800.4|11797.6|11811.1|11808.3|11796.7|11793.9|377
1654510200000|2022-06-06 10:10:00|11800.9|11798.1|11788.8|11786|11801.3|11798.5|11787.5|11784.7|339
1654510500000|2022-06-06 10:15:00|11788.6|11785.8|11784.8|11782|11788.6|11785.8|11774.6|11771.8|425
1654510800000|2022-06-06 10:20:00|11784.6|11781.8|11803.4|11800.6|11809.1|11806.3|11784.3|11781.5|439
1654511100000|2022-06-06 10:25:00|11803.8|11801|11810.6|11807.8|11810.7|11807.8|11796.1|11793.3|237
1654511400000|2022-06-06 10:30:00|11808.4|11805.6|11784.8|11782|11808.4|11805.6|11780.8|11778|407
1654511700000|2022-06-06 10:35:00|11785.1|11782.3|11788.2|11785.4|11792.9|11790.1|11779.2|11776.4|342
1654512000000|2022-06-06 10:40:00|11787.7|11784.9|11778.1|11775.3|11790.7|11787.9|11775.1|11772.3|216
1654512300000|2022-06-06 10:45:00|11778.4|11775.6|11773.1|11770.3|11778.4|11775.6|11762.8|11760|446
1654512600000|2022-06-06 10:50:00|11773.6|11770.8|11776.6|11773.8|11778.2|11775.4|11761.6|11758.8|264
1654512900000|2022-06-06 10:55:00|11776.4|11773.6|11775.5|11772.7|11785.5|11782.7|11767.7|11764.9|302
1654513200000|2022-06-06 11:00:00|11775|11772.2|11780|11777.2|11781|11778.2|11766.5|11763.7|254
1654513500000|2022-06-06 11:05:00|11780.2|11777.4|11783|11780.2|11786|11783.2|11774.5|11771.7|145
1654513800000|2022-06-06 11:10:00|11782.8|11780|11777.9|11775.1|11786.3|11783.5|11764.9|11762.1|264
1654514100000|2022-06-06 11:15:00|11777.6|11774.8|11782.9|11780.1|11798|11794.8|11776.9|11774.1|395
1654514400000|2022-06-06 11:20:00|11782.5|11779.7|11769.2|11766.4|11784|11781.2|11758.3|11755.5|643
1654514700000|2022-06-06 11:25:00|11769.5|11766.7|11766.1|11763.3|11771.3|11768.5|11759.8|11757|392
1654515000000|2022-06-06 11:30:00|11765.8|11763|11754.2|11751.4|11767.1|11764.3|11746.3|11743.5|605
1654515300000|2022-06-06 11:35:00|11753.9|11751.1|11748.7|11745.9|11758.9|11756.1|11746.7|11743.8|893
1654515600000|2022-06-06 11:40:00|11748.8|11746|11727.5|11724.7|11754.8|11752|11714|11711.2|1799
1654515900000|2022-06-06 11:45:00|11727.2|11724.4|11728.5|11725.7|11733.7|11730.9|11719.8|11717|675
1654516200000|2022-06-06 11:50:00|11728.3|11725.5|11734.2|11731.4|11737.8|11735|11723.2|11720.4|662
1654516500000|2022-06-06 11:55:00|11733.7|11730.9|11748|11745.2|11749.5|11746.7|11728.7|11725.9|822
1654516800000|2022-06-06 12:00:00|11748.5|11745.7|11732.1|11729.3|11751.3|11748.5|11726.6|11723.8|829
1654517100000|2022-06-06 12:05:00|11732.2|11729.4|11729.7|11726.9|11732.2|11729.4|11718.7|11715.9|635
1654517400000|2022-06-06 12:10:00|11729.3|11726.5|11729|11726.2|11731.2|11728.4|11716.4|11713.6|659
1654517700000|2022-06-06 12:15:00|11729.2|11726.4|11726.5|11723.7|11735|11732.2|11722.3|11719.5|629
1654518000000|2022-06-06 12:20:00|11726.8|11724|11719.1|11716.3|11733.3|11730.5|11715.8|11713|587
1654518300000|2022-06-06 12:25:00|11718.6|11715.8|11670.7|11667.9|11719.6|11716.8|11663.7|11660.9|2552
1654518600000|2022-06-06 12:30:00|11671.1|11668.3|11675.7|11672.9|11685.2|11682.4|11662.3|11659.5|1442
1654518900000|2022-06-06 12:35:00|11676.2|11673.4|11663.3|11660.5|11685|11682.2|11657.5|11654.7|1666
1654519200000|2022-06-06 12:40:00|11663.1|11660.3|11668.1|11665.3|11676.7|11673.9|11660.5|11657.6|876
1654519500000|2022-06-06 12:45:00|11668|11665.2|11707.7|11704.9|11713|11710.2|11667.6|11664.2|2477
1654519800000|2022-06-06 12:50:00|11708.2|11705.4|11704.6|11701.8|11715.6|11712.1|11696.7|11693.9|1248
1654520100000|2022-06-06 12:55:00|11704.1|11701.3|11708.8|11706|11717.7|11714.9|11695.5|11692.7|872
1654520400000|2022-06-06 13:00:00|11708.9|11706.1|11741.2|11738.4|11748.9|11746.1|11706.1|11703.3|3091
1654520700000|2022-06-06 13:05:00|11741.7|11738.9|11732.2|11729.4|11762.4|11759.6|11727.7|11724.9|2034
1654521000000|2022-06-06 13:10:00|11731.7|11728.9|11737.3|11734.5|11759.2|11756.4|11728.2|11725.4|1173
1654521300000|2022-06-06 13:15:00|11737.7|11734.9|11736|11733.2|11746.9|11744.1|11729.5|11726.7|827
1654521600000|2022-06-06 13:20:00|11735.8|11733|11776|11773.2|11777.8|11775|11735|11732.2|1293
1654521900000|2022-06-06 13:25:00|11776.3|11773.5|11800.1|11797.3|11809.5|11806.7|11776.3|11773.5|2222
1654522200000|2022-06-06 13:30:00|11800.4|11797.6|11796.1|11793.3|11816.1|11813.3|11789.7|11786.9|1563
1654522500000|2022-06-06 13:35:00|11794.8|11792|11784.1|11781.3|11800.1|11797.3|11782.3|11779.5|1704
1654522800000|2022-06-06 13:40:00|11784.6|11781.8|11780.6|11777.8|11788.7|11785.9|11775.3|11772.5|1141
1654523100000|2022-06-06 13:45:00|11780.1|11777.3|11780.4|11777.6|11785.4|11782.6|11760|11757.2|2354
1654523400000|2022-06-06 13:50:00|11780|11777.2|11724.9|11722.1|11784.4|11781.6|11718.7|11715.9|2442
1654523700000|2022-06-06 13:55:00|11724.6|11721.8|11697.3|11694.5|11732.6|11729.8|11683.4|11680.6|2174
1654524000000|2022-06-06 14:00:00|11697.7|11694.9|11692.1|11689.3|11718.4|11715.2|11689.3|11686.5|1885
1654524300000|2022-06-06 14:05:00|11692.3|11689.5|11687.4|11684.6|11715.1|11712.3|11681.9|11679.1|1594
1654524600000|2022-06-06 14:10:00|11687.6|11684.8|11696.4|11693.6|11708.1|11705.3|11680.1|11677.3|1854
1654524900000|2022-06-06 14:15:00|11696.6|11693.8|11692.3|11689.5|11701.6|11698.8|11674.8|11672|1288
1654525200000|2022-06-06 14:20:00|11692.6|11689.8|11676.1|11673.3|11695.3|11692.5|11659.8|11657|1945
1654525500000|2022-06-06 14:25:00|11676.6|11673.8|11712.4|11709.6|11717.4|11714.6|11676.6|11673.8|2328
1654525800000|2022-06-06 14:30:00|11712.2|11709.4|11695.1|11692.3|11713.4|11710.6|11690.8|11688|985
1654526100000|2022-06-06 14:35:00|11694.1|11691.3|11717.3|11714.5|11717.3|11714.5|11690.5|11687.7|1444
1654526400000|2022-06-06 14:40:00|11716.8|11714|11710.9|11708.1|11736|11733.2|11695.7|11692.9|1601
1654526700000|2022-06-06 14:45:00|11711.1|11708.3|11706|11703.2|11717.2|11714.4|11688.2|11685.4|1214
1654527000000|2022-06-06 14:50:00|11705.6|11702.8|11722.8|11720|11722.8|11720|11697|11694.2|1152
1654527300000|2022-06-06 14:55:00|11722.7|11719.9|11713.6|11710.8|11727.8|11725|11710.9|11708.1|1044
1654527600000|2022-06-06 15:00:00|11714.5|11711.7|11683.2|11680.4|11717.4|11714.6|11674|11671.2|1712
1654527900000|2022-06-06 15:05:00|11683.6|11680.8|11650.1|11647.3|11691.7|11688.9|11649.9|11647.1|4165
1654528200000|2022-06-06 15:10:00|11650.6|11647.8|11623.7|11620.9|11652.8|11650|11604.7|11601.9|5701
1654528500000|2022-06-06 15:15:00|11624.2|11621.4|11625.7|11622.9|11650.6|11647.8|11618.4|11615.6|1530
1654528800000|2022-06-06 15:20:00|11625.4|11622.6|11644.4|11641.6|11659.8|11657|11622.7|11619.9|3609
1654529100000|2022-06-06 15:25:00|11645.1|11642.3|11652|11649.2|11689.8|11687|11632.5|11629.7|3173
1654529400000|2022-06-06 15:30:00|11651.8|11649|11665.6|11662.8|11684.5|11681.7|11651.3|11648.4|2663
1654529700000|2022-06-06 15:35:00|11665.3|11662.5|11675.1|11672.3|11689.3|11686.5|11662.5|11659.7|979
1654530000000|2022-06-06 15:40:00|11674.8|11672|11697|11694.2|11698.5|11695.7|11670|11667.2|978
1654530300000|2022-06-06 15:45:00|11697.5|11694.7|11681.1|11678.3|11701.9|11698.7|11674.1|11671.3|1216
1654530600000|2022-06-06 15:50:00|11680.7|11677.9|11697.4|11694.6|11700.9|11698.1|11677.6|11674.8|1165
1654530900000|2022-06-06 15:55:00|11697.2|11694.4|11700.9|11698.1|11704.6|11701.8|11685.4|11682.6|1010
1654531200000|2022-06-06 16:00:00|11701.3|11698.5|11693.9|11691.1|11724.7|11721.9|11690.9|11688.1|1494
1654531500000|2022-06-06 16:05:00|11693.2|11690.4|11708.8|11706|11708.8|11706|11688|11685.2|895
1654531800000|2022-06-06 16:10:00|11709.7|11706.9|11729.6|11726.8|11733.5|11730.7|11709.3|11706.5|1313
1654532100000|2022-06-06 16:15:00|11730.3|11727.5|11732.1|11729.3|11754.2|11751.4|11727.1|11724.3|1720
1654532400000|2022-06-06 16:20:00|11731.6|11728.8|11705.9|11703.1|11735.6|11732.8|11705.9|11703.1|760
1654532700000|2022-06-06 16:25:00|11706|11703.2|11709.8|11707|11715.9|11713.1|11702|11699.2|1376
1654533000000|2022-06-06 16:30:00|11709.5|11706.7|11714.2|11711.4|11715.9|11713.1|11700.4|11697.6|1198
1654533300000|2022-06-06 16:35:00|11713.7|11710.9|11718.2|11715.4|11726.2|11723.4|11712|11709.2|806
1654533600000|2022-06-06 16:40:00|11718.4|11715.6|11705|11702.2|11719.5|11716.7|11698.8|11696|594
1654533900000|2022-06-06 16:45:00|11705.3|11702.5|11713.1|11710.3|11729.5|11726.7|11702.6|11699.8|1203
1654534200000|2022-06-06 16:50:00|11712.9|11710.1|11683|11680.2|11713.1|11710.3|11670.9|11668.1|2891
1654534500000|2022-06-06 16:55:00|11682.7|11679.9|11688|11685.2|11691|11688.2|11679.5|11676.7|1236
1654534800000|2022-06-06 17:00:00|11688.3|11685.5|11674.4|11671.6|11689|11686.2|11659.3|11656.5|1385
1654535100000|2022-06-06 17:05:00|11673.8|11671|11682.4|11679.6|11690.5|11687.7|11669.4|11666.6|1056
1654535400000|2022-06-06 17:10:00|11682.1|11679.3|11687.5|11684.7|11706.4|11703.6|11679.2|11676.4|1710
1654535700000|2022-06-06 17:15:00|11688.2|11685.4|11693.5|11690.7|11716.7|11713.9|11687.9|11685.1|2549
1654536000000|2022-06-06 17:20:00|11693.7|11690.9|11686|11683.2|11704.5|11701.7|11680.2|11677.4|911
1654536300000|2022-06-06 17:25:00|11686.1|11683.3|11705.8|11703|11706|11703.2|11684.3|11681.5|855
1654536600000|2022-06-06 17:30:00|11705.6|11702.8|11708.4|11705.6|11712.2|11709|11691.1|11688.3|1948
1654536900000|2022-06-06 17:35:00|11708.1|11705.3|11725.5|11722.7|11730.2|11727.4|11700.7|11697.9|1634
1654537200000|2022-06-06 17:40:00|11725.4|11722.6|11727.8|11725|11731|11728.2|11717.5|11714.7|1539
1654537500000|2022-06-06 17:45:00|11728.1|11725.3|11719.1|11716.3|11733.1|11730.3|11716.7|11713.9|1614
1654537800000|2022-06-06 17:50:00|11719.7|11716.9|11700.9|11698.1|11721.4|11718.6|11689|11686.2|1877
1654538100000|2022-06-06 17:55:00|11701.1|11698.3|11711.2|11708.4|11716.6|11713.8|11688.7|11685.9|1012
1654538400000|2022-06-06 18:00:00|11710.2|11707.4|11714.2|11711.4|11719.7|11716.9|11704.4|11701.6|740
1654538700000|2022-06-06 18:05:00|11715.6|11712.8|11687.1|11684.3|11719.2|11716.4|11673|11670.2|1562
1654539000000|2022-06-06 18:10:00|11686.8|11684|11701.3|11698.5|11724.6|11721.8|11680.5|11677.6|2620
1654539300000|2022-06-06 18:15:00|11701.6|11698.8|11699.8|11697|11710.8|11708|11691.3|11688.5|1882
1654539600000|2022-06-06 18:20:00|11700.5|11697.7|11723.1|11720.3|11723.8|11721|11692.3|11689.5|2730
1654539900000|2022-06-06 18:25:00|11723.3|11720.5|11684.9|11682.1|11740|11737.2|11675.3|11672.5|5939
1654540200000|2022-06-06 18:30:00|11684.8|11682|11671.4|11668.6|11688.9|11686.1|11659.1|11656.3|1468
1654540500000|2022-06-06 18:35:00|11671.9|11669.1|11677.4|11674.6|11680.8|11677.9|11661.7|11658.9|1034
1654540800000|2022-06-06 18:40:00|11676.9|11674.1|11675|11672.2|11679.8|11677|11669.1|11666.3|871
1654541100000|2022-06-06 18:45:00|11674.6|11671.8|11664.8|11662|11677.3|11674.5|11663.8|11661|481
1654541400000|2022-06-06 18:50:00|11663|11660.2|11675.3|11672.5|11677.6|11674.8|11660.3|11657.4|683
1654541700000|2022-06-06 18:55:00|11674.9|11672.1|11669.7|11666.9|11681.3|11678.5|11666.7|11663.9|541
1654542000000|2022-06-06 19:00:00|11669.6|11666.8|11672.2|11669.4|11677.2|11674.4|11665.7|11662.9|633
1654542300000|2022-06-06 19:05:00|11671.7|11668.9|11673.5|11670.7|11676|11673.2|11666.7|11663.9|456
1654542600000|2022-06-06 19:10:00|11674.3|11670.3|11677.8|11675|11682.8|11680|11673.5|11670.3|202
1654542900000|2022-06-06 19:15:00|11678|11675.2|11681.5|11678.7|11686|11683.2|11676|11673.2|170
1654543200000|2022-06-06 19:20:00|11681|11678.2|11679.7|11676.9|11687.9|11685.1|11668.8|11666|285
1654543500000|2022-06-06 19:25:00|11679.9|11677.1|11675.7|11672.9|11683.8|11681|11671.3|11668.5|302
1654543800000|2022-06-06 19:30:00|11675.4|11672.6|11663.4|11660.6|11675.4|11672.6|11661.9|11659.1|230
1654544100000|2022-06-06 19:35:00|11664|11661.2|11668.2|11665.4|11668.2|11665.4|11661.9|11659.1|208
1654544400000|2022-06-06 19:40:00|11668.4|11665.6|11670.2|11667.4|11675.2|11672.4|11664.2|11661.4|255
1654544700000|2022-06-06 19:45:00|11669.7|11666.9|11664.6|11661.8|11670.8|11668|11662.6|11659.4|223
1654545000000|2022-06-06 19:50:00|11664.1|11661.3|11654.1|11651.3|11669.5|11666.7|11654.1|11651.3|366
1654545300000|2022-06-06 19:55:00|11654.3|11651.5|11677.9|11675.1|11678.4|11675.6|11642.1|11639.3|760
1654545600000|2022-06-06 20:00:00|11678.4|11675.6|11687.7|11684.9|11688.9|11686.1|11672.6|11669.8|333
1654545900000|2022-06-06 20:05:00|11687.4|11684.6|11718.8|11716|11718.8|11716|11686.7|11683.9|398
1654546200000|2022-06-06 20:10:00|11718.3|11715.5|11721.7|11718.9|11722|11719.2|11710.2|11707.4|285
1654546500000|2022-06-06 20:15:00|11721.3|11718.5|11726.5|11723.7|11731.1|11728.3|11716.8|11714|376
1654546800000|2022-06-06 20:20:00|11726.9|11722.9|11714.8|11712|11726.9|11723.3|11713.8|11711|247
1654547100000|2022-06-06 20:25:00|11714.1|11711.3|11731.4|11728.6|11731.7|11728.9|11709.4|11706.6|304
1654547400000|2022-06-06 20:30:00|11730.9|11728.1|11744.4|11741.6|11748.7|11744.6|11726.4|11723.6|372
1654547700000|2022-06-06 20:35:00|11743.9|11741.1|11734.7|11731.9|11744.5|11741.6|11733.7|11730.8|237
1654548000000|2022-06-06 20:40:00|11735.8|11731.8|11733.7|11730.9|11735.8|11731.9|11726.2|11723.4|137
1654548300000|2022-06-06 20:45:00|11735|11732.2|11763.6|11760.8|11765.6|11762.8|11728.1|11725.3|534
1654548600000|2022-06-06 20:50:00|11762.8|11760|11779.6|11776.8|11786.1|11783.3|11759.8|11756.2|1221
1654548900000|2022-06-06 20:55:00|11779.3|11776.5|11782.4|11778.4|11791.9|11787.6|11777.6|11774.4|344
1654552800000|2022-06-06 22:00:00|11749.2|11741.2|11747.5|11744.7|11769.9|11761.9|11741.2|11737.8|462
1654553100000|2022-06-06 22:05:00|11748.2|11745.4|11747.4|11739.4|11755.1|11750.9|11739.8|11736.6|128
1654553400000|2022-06-06 22:10:00|11747.1|11739.1|11731.5|11727.5|11747.4|11742.7|11730|11725.4|191
1654553700000|2022-06-06 22:15:00|11733.2|11725.2|11730.5|11726.5|11734.4|11729.6|11726.3|11722.7|73
1654554000000|2022-06-06 22:20:00|11729.7|11726.9|11737.8|11733.8|11740.5|11736.6|11729.4|11725.7|75
1654554300000|2022-06-06 22:25:00|11737.4|11734.6|11733.5|11729.5|11737.4|11734.6|11732|11728.5|43
1654554600000|2022-06-06 22:30:00|11733.2|11730.4|11735.4|11731.4|11739.6|11735.4|11730.4|11727.6|47
1654554900000|2022-06-06 22:35:00|11735|11732.2|11738.3|11735.5|11740.9|11736.5|11733.3|11729.3|38
1654555200000|2022-06-06 22:40:00|11738.1|11735.3|11738.6|11735.8|11739.7|11736|11734.3|11731.4|38
1654555500000|2022-06-06 22:45:00|11739.4|11735.4|11734.6|11731.8|11740.9|11736.5|11734.2|11731.3|37
1654555800000|2022-06-06 22:50:00|11734.2|11731.4|11724.9|11722.1|11734.2|11731.4|11723.7|11719.8|73
1654556100000|2022-06-06 22:55:00|11724.7|11721.9|11730|11726|11731.6|11728.7|11723.7|11720.6|29
1654556400000|2022-06-06 23:00:00|11729.5|11726.7|11736.5|11733.7|11737.6|11733.7|11729.5|11726|77
1654556700000|2022-06-06 23:05:00|11736.8|11734|11737.9|11733.9|11738.6|11735.4|11735.5|11732.7|45
1654557000000|2022-06-06 23:10:00|11738.2|11734.2|11736.9|11734.1|11738.9|11736|11735.8|11733|26
1654557300000|2022-06-06 23:15:00|11736.8|11734|11738.4|11735.6|11740|11735.6|11735.8|11731.7|18
1654557600000|2022-06-06 23:20:00|11738.1|11735.3|11734.7|11731.9|11738.1|11735.3|11731.2|11728.4|66
1654557900000|2022-06-06 23:25:00|11735.8|11731.8|11727.1|11723.1|11735.8|11732.4|11726|11721.6|85
1654558200000|2022-06-06 23:30:00|11726.3|11723.5|11731.3|11728.5|11735.4|11731.5|11726|11723.1|49
1654558500000|2022-06-06 23:35:00|11732.1|11728.1|11726.3|11723.5|11732.4|11729|11725.1|11722.3|29
1654558800000|2022-06-06 23:40:00|11727|11723|11728.3|11725.5|11730.4|11727.5|11726.3|11721.5|16
1654559100000|2022-06-06 23:45:00|11728.2|11725.4|11736.2|11733.4|11736.6|11733.4|11728.2|11725|42
1654559400000|2022-06-06 23:50:00|11735.1|11732.3|11743.6|11739.6|11746.5|11743.7|11735.1|11732.3|85
1654559700000|2022-06-06 23:55:00|11743.3|11739.3|11742.3|11738.3|11743.7|11740.9|11741|11737.9|39
1654560000000|2022-06-07 00:00:00|11741.9|11737.9|11701.1|11698.3|11744.9|11741.5|11695.8|11693|555
1654560300000|2022-06-07 00:05:00|11701.5|11698.7|11689.1|11686.3|11704.2|11701|11678.5|11674.9|432
1654560600000|2022-06-07 00:10:00|11688.8|11686|11692.1|11689.3|11697|11692.6|11683.9|11680.9|181
1654560900000|2022-06-07 00:15:00|11691.9|11689.1|11706.4|11703.6|11708.8|11705.9|11690.4|11687.6|232
1654561200000|2022-06-07 00:20:00|11705.9|11703.1|11704.3|11701.5|11711.8|11708.9|11702.7|11698.6|100
1654561500000|2022-06-07 00:25:00|11703.7|11700.9|11710|11707.2|11710.4|11707.2|11702.2|11698.8|114
1654561800000|2022-06-07 00:30:00|11710.5|11707.7|11709|11706.2|11718.7|11715.9|11709|11705.9|124
1654562100000|2022-06-07 00:35:00|11709.3|11706.5|11712.9|11710.1|11714.1|11711.2|11709|11706.2|71
1654562400000|2022-06-07 00:40:00|11712.8|11710|11716.9|11714.1|11718.9|11716.1|11709.4|11706.6|81
1654562700000|2022-06-07 00:45:00|11716.6|11713.8|11715.9|11713.1|11717|11714.1|11711.4|11708.6|40
1654563000000|2022-06-07 00:50:00|11716.6|11713.8|11710.9|11708.1|11717.9|11715.1|11707.9|11705.1|79
1654563300000|2022-06-07 00:55:00|11711|11708.2|11712.2|11709.4|11716.2|11713.4|11709.9|11707.1|55
1654563600000|2022-06-07 01:00:00|11712.8|11710|11726.5|11723.7|11726.6|11723.7|11708.8|11705.9|314
1654563900000|2022-06-07 01:05:00|11726.1|11723.3|11758.1|11755.3|11758.1|11755.3|11722.3|11719.5|491
1654564200000|2022-06-07 01:10:00|11759.1|11756.3|11753.4|11750.6|11760.1|11757.3|11745.1|11742.2|266
1654564500000|2022-06-07 01:15:00|11753.1|11750.3|11754.1|11751.3|11761.8|11758.3|11747.8|11745|340
1654564800000|2022-06-07 01:20:00|11754.2|11751.4|11747|11744.2|11760.5|11757.3|11744.7|11741.5|354
1654565100000|2022-06-07 01:25:00|11747.2|11744.4|11756|11753.2|11759.5|11756.7|11732.7|11729.4|459
1654565400000|2022-06-07 01:30:00|11756.2|11753.4|11778|11775.2|11781.7|11778.8|11753|11749.8|593
1654565700000|2022-06-07 01:35:00|11777.6|11774.8|11781.4|11777.4|11786.6|11783.8|11776|11773.2|612
1654566000000|2022-06-07 01:40:00|11780.6|11777.8|11781.7|11778.9|11782.7|11779.4|11766.7|11763.9|354
1654566300000|2022-06-07 01:45:00|11781.9|11779.1|11786.2|11783.4|11788|11785.1|11776.2|11773.4|221
1654566600000|2022-06-07 01:50:00|11785.7|11782.9|11772.2|11769.4|11786.6|11783.4|11771.7|11768.9|140
1654566900000|2022-06-07 01:55:00|11772|11769.2|11773.8|11771|11778|11775.2|11767.3|11764.5|203
1654567200000|2022-06-07 02:00:00|11774.3|11771.5|11779.8|11777|11786.3|11783.5|11773.3|11770.5|248
1654567500000|2022-06-07 02:05:00|11779.9|11777.1|11779.7|11776.9|11781.3|11778.5|11774.7|11771.9|108
1654567800000|2022-06-07 02:10:00|11780.1|11777.3|11774.7|11771.9|11780.2|11777.4|11766.7|11763.5|168
1654568100000|2022-06-07 02:15:00|11773.7|11770.9|11775.4|11772.6|11776.7|11773.9|11771.5|11768.7|75
1654568400000|2022-06-07 02:20:00|11776.1|11772.1|11772|11769.2|11777.7|11774.9|11771.5|11768.7|46
1654568700000|2022-06-07 02:25:00|11771.8|11769|11769|11766.2|11772.5|11769.7|11767.5|11764.1|60
1654569000000|2022-06-07 02:30:00|11770|11767.2|11769.9|11767.1|11770.5|11767.7|11764.1|11761.3|162
1654569300000|2022-06-07 02:35:00|11769.8|11767|11778.2|11775.4|11779.9|11777.1|11768.9|11766.1|173
1654569600000|2022-06-07 02:40:00|11777.9|11775.1|11774.4|11771.6|11778.9|11776.1|11773.7|11770.9|102
1654569900000|2022-06-07 02:45:00|11774.7|11771.9|11780.9|11778.1|11782.9|11780.1|11770.2|11767.4|213
1654570200000|2022-06-07 02:50:00|11780.5|11777.7|11779.2|11776.4|11784.8|11782|11776.7|11773.9|298
1654570500000|2022-06-07 02:55:00|11779.3|11776.5|11765.8|11763|11779.3|11776.5|11763.3|11760.5|219
1654570800000|2022-06-07 03:00:00|11765.6|11762.8|11748.8|11746|11765.8|11763|11748.3|11745.5|373
1654571100000|2022-06-07 03:05:00|11748.6|11745.8|11758.1|11755.3|11762.8|11760|11748.3|11745.5|233
1654571400000|2022-06-07 03:10:00|11757.9|11755.1|11756|11753.2|11763.6|11760.8|11755|11752.2|161
1654571700000|2022-06-07 03:15:00|11756.8|11752.8|11766.7|11763.9|11771|11767.7|11756.2|11752.8|210
1654572000000|2022-06-07 03:20:00|11766.5|11763.7|11771.6|11768.8|11774.2|11771.4|11764.2|11761.4|141
1654572300000|2022-06-07 03:25:00|11771.1|11768.3|11779.3|11776.5|11783.1|11780.3|11770.6|11767.8|283
1654572600000|2022-06-07 03:30:00|11779.8|11777|11777.9|11775.1|11784.4|11781.6|11777.9|11775.1|139
1654572900000|2022-06-07 03:35:00|11778.1|11775.3|11779.7|11776.9|11782|11778.8|11776.4|11773.6|76
1654573200000|2022-06-07 03:40:00|11779.4|11776.6|11783|11780.2|11783.5|11780.7|11775.4|11772.6|80
1654573500000|2022-06-07 03:45:00|11782.5|11779.7|11780.5|11777.7|11784|11781.2|11779|11776.2|98
1654573800000|2022-06-07 03:50:00|11781|11778.2|11776.5|11773.7|11783.6|11779.9|11772|11769.2|144
1654574100000|2022-06-07 03:55:00|11776.6|11773.8|11770.9|11768.1|11780.5|11777.7|11770.4|11767.6|119
1654574400000|2022-06-07 04:00:00|11771.1|11768.3|11770.9|11768.1|11772.9|11770.1|11767.6|11764.8|123
1654574700000|2022-06-07 04:05:00|11770.4|11767.6|11769.4|11766.6|11771.9|11769.1|11766.4|11763.2|123
1654575000000|2022-06-07 04:10:00|11769.2|11766.4|11768.9|11766.1|11774.8|11771.9|11766.4|11763.6|212
1654575300000|2022-06-07 04:15:00|11769|11766.2|11766.3|11763.5|11771.9|11769.1|11765.3|11762.5|50
1654575600000|2022-06-07 04:20:00|11766.5|11763.7|11769.6|11766.8|11770.8|11768|11763.8|11761|85
1654575900000|2022-06-07 04:25:00|11769.5|11766.7|11775.8|11773|11776.6|11773.8|11767.6|11764.8|71
1654576200000|2022-06-07 04:30:00|11776.1|11773.3|11773.2|11770.4|11781.8|11779|11773.2|11770.4|227
1654576500000|2022-06-07 04:35:00|11773.1|11770.3|11777.2|11774.4|11782.4|11779.6|11772.7|11769.9|122
1654576800000|2022-06-07 04:40:00|11777.3|11773.3|11775.7|11772.9|11778.4|11775.6|11774.2|11771.4|51
1654577100000|2022-06-07 04:45:00|11776.5|11773.7|11774.2|11771.4|11776.7|11773.9|11773.7|11770.9|68
1654577400000|2022-06-07 04:50:00|11774.3|11771.5|11776.1|11773.3|11779.1|11776.3|11774.3|11771.5|76
1654577700000|2022-06-07 04:55:00|11776.3|11773.5|11769.1|11766.3|11778.2|11775.3|11768.9|11766.1|68
1654578000000|2022-06-07 05:00:00|11769.4|11766.6|11772.7|11769.9|11776.5|11773.5|11769.4|11766.6|71
1654578300000|2022-06-07 05:05:00|11772.1|11769.3|11766|11763.2|11772.1|11769.3|11763.5|11760.7|142
1654578600000|2022-06-07 05:10:00|11765.9|11763.1|11757.3|11754.5|11765.9|11763.1|11755.2|11752.4|157
1654578900000|2022-06-07 05:15:00|11757.7|11754.9|11761.3|11758.5|11763.2|11760.4|11756.2|11753.4|102
1654579200000|2022-06-07 05:20:00|11761.7|11757.7|11757.6|11754.8|11763.1|11760.3|11756.5|11753.7|131
1654579500000|2022-06-07 05:25:00|11757.5|11754.7|11750.6|11747.8|11758.3|11755.5|11748.9|11746.1|206
1654579800000|2022-06-07 05:30:00|11750.8|11748|11766.9|11764.1|11769.7|11766.9|11747.8|11745|343
1654580100000|2022-06-07 05:35:00|11766.6|11763.8|11764.9|11762.1|11774.7|11771.9|11760.5|11757.7|289
1654580400000|2022-06-07 05:40:00|11764.4|11761.6|11772.8|11770|11779.9|11777.1|11763.9|11761.1|212
1654580700000|2022-06-07 05:45:00|11773|11770.2|11768.8|11766|11775.5|11772.7|11768.3|11765.5|137
1654581000000|2022-06-07 05:50:00|11768.3|11765.5|11760.8|11758|11768.8|11766|11757.1|11754.3|206
1654581300000|2022-06-07 05:55:00|11760.4|11757.6|11724.1|11721.3|11762.9|11760.1|11723.6|11720.8|523
1654581600000|2022-06-07 06:00:00|11723.4|11720.6|11712.4|11709.6|11728.5|11724.9|11706.4|11703.2|755
1654581900000|2022-06-07 06:05:00|11713.1|11710.3|11730.4|11727.6|11734.9|11732.1|11712.2|11709.4|466
1654582200000|2022-06-07 06:10:00|11730.5|11726.5|11735.3|11732.5|11736.3|11733.5|11726.4|11723.1|206
1654582500000|2022-06-07 06:15:00|11735.7|11732.9|11743.3|11740.5|11747.4|11744.5|11733.8|11731|507
1654582800000|2022-06-07 06:20:00|11744|11741.2|11755.3|11752.5|11764.3|11761.5|11742.8|11740|380
1654583100000|2022-06-07 06:25:00|11755.8|11753|11759.9|11757.1|11764.6|11761.8|11750.3|11747.5|237
1654583400000|2022-06-07 06:30:00|11760.1|11757.3|11765.9|11763.1|11766.9|11764.1|11756.4|11753.6|187
1654583700000|2022-06-07 06:35:00|11764.9|11762.1|11782.9|11780.1|11783|11780.2|11764|11760.6|363
1654584000000|2022-06-07 06:40:00|11783.9|11781.1|11778.8|11776|11790.3|11787.5|11775.8|11773|410
1654584300000|2022-06-07 06:45:00|11778.7|11775.9|11782.3|11779.5|11785.3|11782.5|11775.8|11773|189
1654584600000|2022-06-07 06:50:00|11782.5|11779.7|11768.8|11766|11783.8|11781|11767.3|11764.5|330
1654584900000|2022-06-07 06:55:00|11768.6|11765.8|11781.7|11778.9|11787.2|11784.1|11763.3|11760.5|342
1654585200000|2022-06-07 07:00:00|11782.1|11779.3|11765.2|11762.4|11790.4|11787.6|11758.2|11755.4|708
1654585500000|2022-06-07 07:05:00|11765.4|11762.6|11769.7|11766.9|11777.2|11774.4|11761.2|11758.4|304
1654585800000|2022-06-07 07:10:00|11770|11767.2|11743.3|11740.5|11776.7|11773.9|11742.2|11739.4|707
1654586100000|2022-06-07 07:15:00|11743.8|11741|11735|11732.2|11750.6|11747.2|11727.8|11725|703
1654586400000|2022-06-07 07:20:00|11734.8|11732|11744.1|11741.3|11748.6|11745.8|11731.5|11728.7|768
1654586700000|2022-06-07 07:25:00|11743.6|11740.8|11768.1|11765.3|11769.4|11766.6|11739.1|11736.3|793
1654587000000|2022-06-07 07:30:00|11768.4|11765.6|11745.4|11742.6|11768.9|11766.1|11736.4|11733.5|573
1654587300000|2022-06-07 07:35:00|11745|11742.2|11742.7|11739.9|11754.2|11751.4|11738|11735.2|399
1654587600000|2022-06-07 07:40:00|11742.5|11739.7|11738.1|11735.3|11747.4|11744.5|11731.2|11728.4|383
1654587900000|2022-06-07 07:45:00|11738|11735.2|11746.1|11743.3|11755.1|11752.3|11736.1|11733.3|337
1654588200000|2022-06-07 07:50:00|11745.1|11742.3|11757.1|11754.3|11761.3|11758.5|11737.1|11734.3|501
1654588500000|2022-06-07 07:55:00|11757.4|11754.6|11755.1|11752.3|11759.3|11756.5|11744.6|11741.8|399
1654588800000|2022-06-07 08:00:00|11759.1|11756.3|11774|11771.2|11785|11782.2|11756.1|11753.3|1095
1654589100000|2022-06-07 08:05:00|11774.4|11771.6|11759.3|11756.5|11783|11780.2|11752.8|11748.9|669
1654589400000|2022-06-07 08:10:00|11759.2|11756.4|11754.6|11751.8|11767.8|11765|11753.3|11750.5|542
1654589700000|2022-06-07 08:15:00|11754.3|11751.5|11753.6|11750.8|11764.3|11761.5|11747.3|11744.5|749
1654590000000|2022-06-07 08:20:00|11753.3|11750.5|11758.4|11755.6|11761.9|11759.1|11737.6|11734.8|872
1654590300000|2022-06-07 08:25:00|11758.8|11756|11733.1|11730.3|11764.4|11761.6|11730.2|11727.4|1455
1654590600000|2022-06-07 08:30:00|11733.4|11730.6|11739.2|11736.4|11744.9|11742.1|11726.9|11724.1|1133
1654590900000|2022-06-07 08:35:00|11739.4|11736.6|11734|11731.2|11745.7|11742.9|11731.8|11729|434
1654591200000|2022-06-07 08:40:00|11733.5|11730.7|11736|11733.2|11740.5|11737.7|11712.5|11709.7|1027
1654591500000|2022-06-07 08:45:00|11736.5|11733.7|11715.5|11712.7|11740|11737.2|11712.8|11710|751
1654591800000|2022-06-07 08:50:00|11715|11712.2|11720.1|11717.3|11725.6|11722.8|11712.6|11709.8|421
1654592100000|2022-06-07 08:55:00|11719.9|11717.1|11699.4|11696.6|11721.1|11718.3|11693.2|11690.4|793
1654592400000|2022-06-07 09:00:00|11700.2|11697.4|11693.9|11691.1|11710.9|11708.1|11682.7|11679.9|1039
1654592700000|2022-06-07 09:05:00|11693.7|11690.9|11667|11664.2|11695.5|11692.7|11656.8|11654|1744
1654593000000|2022-06-07 09:10:00|11667.5|11664.7|11644.3|11641.5|11673|11670.2|11635|11632.2|2103
1654593300000|2022-06-07 09:15:00|11644.6|11641.8|11644.1|11641.3|11648.6|11645.8|11619.8|11617|1144
1654593600000|2022-06-07 09:20:00|11643.5|11640.7|11663.6|11660.8|11663.9|11661.1|11634.6|11631.8|853
1654593900000|2022-06-07 09:25:00|11661.9|11659.1|11669.9|11667.1|11676.6|11673.8|11661.9|11659.1|569
1654594200000|2022-06-07 09:30:00|11669.4|11666.6|11668.2|11665.4|11676.2|11673.4|11658.6|11655.8|435
1654594500000|2022-06-07 09:35:00|11668.5|11665.7|11659.8|11657|11674.7|11671.9|11659.8|11657|230
1654594800000|2022-06-07 09:40:00|11660.2|11657.4|11661.9|11657.9|11663.5|11660.7|11652.2|11649.4|251
1654595100000|2022-06-07 09:45:00|11661.5|11658.7|11661.8|11659|11666.1|11663.3|11653.3|11650.5|393
1654595400000|2022-06-07 09:50:00|11661.6|11658.8|11668.3|11665.5|11668.8|11666|11654.3|11651.5|259
1654595700000|2022-06-07 09:55:00|11668.1|11665.3|11658.7|11655.9|11671.8|11669|11651.7|11648.9|293
1654596000000|2022-06-07 10:00:00|11658.2|11655.4|11661.2|11658.4|11661.7|11658.9|11641.2|11638|540
1654596300000|2022-06-07 10:05:00|11661.4|11658.6|11654.7|11651.9|11668.2|11665.4|11651.7|11648.9|564
1654596600000|2022-06-07 10:10:00|11655.3|11652.5|11668.1|11665.3|11671.8|11669|11653.7|11650.9|368
1654596900000|2022-06-07 10:15:00|11667.1|11664.3|11675|11672.2|11677.1|11674.3|11663.1|11660.3|605
1654597200000|2022-06-07 10:20:00|11674.8|11672|11675.1|11672.3|11681.1|11678.3|11667.1|11664.3|377
1654597500000|2022-06-07 10:25:00|11675.3|11672.5|11674.2|11671.4|11678.6|11675.8|11665.3|11662.5|706
1654597800000|2022-06-07 10:30:00|11673.6|11670.8|11672.7|11669.9|11674.2|11671.4|11657.2|11654.4|412
1654598100000|2022-06-07 10:35:00|11672.9|11670.1|11690.5|11687.7|11692.4|11689.6|11672.7|11669.9|510
1654598400000|2022-06-07 10:40:00|11690.2|11687.4|11685.8|11683|11695.2|11692.4|11684.5|11681.6|330
1654598700000|2022-06-07 10:45:00|11686|11683.2|11688.5|11685.7|11693|11690.2|11683|11680.2|234
1654599000000|2022-06-07 10:50:00|11689|11686.2|11685.8|11683|11692.9|11690.1|11683.3|11680.5|213
1654599300000|2022-06-07 10:55:00|11685.4|11682.6|11685.7|11682.9|11700.7|11697.9|11675.9|11673.1|611
1654599600000|2022-06-07 11:00:00|11686.1|11683.3|11678|11675.2|11700.6|11697.8|11676.7|11673.9|582
1654599900000|2022-06-07 11:05:00|11677.2|11674.4|11639|11636.2|11679.1|11675.9|11638.2|11635.4|919
1654600200000|2022-06-07 11:10:00|11638.7|11635.9|11639.3|11636.5|11639.6|11636.8|11617.7|11614.9|1701
1654600500000|2022-06-07 11:15:00|11641.5|11638.7|11649.6|11646.8|11650.3|11647.5|11631.1|11627.9|575
1654600800000|2022-06-07 11:20:00|11650|11647.2|11662.1|11659.3|11667.4|11664.6|11647.1|11644.3|560
1654601100000|2022-06-07 11:25:00|11662.4|11659.6|11653.6|11650.8|11662.4|11659.6|11649.9|11646.7|281
1654601400000|2022-06-07 11:30:00|11653.4|11650.6|11633.9|11631.1|11654.6|11651.8|11631|11628.2|445
1654601700000|2022-06-07 11:35:00|11633.4|11630.6|11656.5|11653.7|11657.6|11654.5|11626.9|11624.1|604
1654602000000|2022-06-07 11:40:00|11656.7|11653.9|11671.8|11669|11673.3|11670.5|11655.5|11652.7|554
1654602300000|2022-06-07 11:45:00|11672|11669.2|11659.1|11656.3|11677|11674.2|11655.5|11652.7|816
1654602600000|2022-06-07 11:50:00|11659|11656.2|11661.4|11658.6|11663.8|11661|11653.4|11650.6|638
1654602900000|2022-06-07 11:55:00|11662.1|11659.3|11670.1|11667.3|11671.1|11668.3|11659.1|11656.3|374
1654603200000|2022-06-07 12:00:00|11670.2|11667.4|11665|11662.2|11680.1|11677.3|11661.9|11659.1|441
1654603500000|2022-06-07 12:05:00|11665.5|11662.7|11657|11654.2|11673.4|11670.6|11652.5|11649.7|578
1654603800000|2022-06-07 12:10:00|11657.5|11654.7|11658|11655.2|11666.8|11664|11657|11654.2|350
1654604100000|2022-06-07 12:15:00|11658.3|11655.5|11641|11638.2|11660.5|11657.7|11637.6|11634.8|1511
1654604400000|2022-06-07 12:20:00|11641.3|11638.5|11659.3|11656.5|11667|11664.2|11641|11638.2|1574
1654604700000|2022-06-07 12:25:00|11659|11656.2|11678.6|11675.8|11685|11682.1|11657.5|11654.7|2106
1654605000000|2022-06-07 12:30:00|11678.4|11675.6|11679.2|11676.4|11681.1|11678.3|11663.6|11660.8|507
1654605300000|2022-06-07 12:35:00|11679.4|11676.6|11662.7|11659.9|11681.7|11678.9|11662.7|11659.9|893
1654605600000|2022-06-07 12:40:00|11662.4|11659.6|11666.8|11664|11675|11672.2|11656.2|11653.4|445
1654605900000|2022-06-07 12:45:00|11666.5|11663.7|11667.1|11664.3|11678|11675.2|11659.7|11656.9|990
1654606200000|2022-06-07 12:50:00|11667|11664.2|11677.1|11674.3|11682.6|11679.8|11666|11663.2|1068
1654606500000|2022-06-07 12:55:00|11676.9|11674.1|11697.6|11694.8|11700.9|11698.1|11674.3|11671.5|2583
1654606800000|2022-06-07 13:00:00|11697.2|11694.4|11697|11694.2|11727.4|11724.6|11668|11665.2|3558
1654607100000|2022-06-07 13:05:00|11697.2|11694.4|11658.5|11655.7|11697.5|11694.7|11651.5|11648.7|2561
1654607400000|2022-06-07 13:10:00|11658.4|11655.6|11662.3|11659.5|11666.7|11663.9|11645.8|11643|1495
1654607700000|2022-06-07 13:15:00|11662|11659.2|11646.1|11643.3|11664|11661.2|11631.2|11628.4|1325
1654608000000|2022-06-07 13:20:00|11646|11643.2|11646|11643.2|11656.6|11653.8|11638.3|11635.5|1468
1654608300000|2022-06-07 13:25:00|11646.3|11643.5|11676.9|11674.1|11686.7|11683.9|11636.1|11633.3|2331
1654608600000|2022-06-07 13:30:00|11677.2|11674.4|11683.2|11680.4|11692|11689.2|11656.9|11654.1|1919
1654608900000|2022-06-07 13:35:00|11682.7|11679.9|11681.3|11678.5|11690.8|11688|11673|11670.2|1266
1654609200000|2022-06-07 13:40:00|11681.5|11678.7|11702|11699.2|11702|11699.2|11672|11669.2|1638
1654609500000|2022-06-07 13:45:00|11701.5|11698.7|11773.6|11770.8|11783.9|11781.1|11700.5|11697.7|5239
1654609800000|2022-06-07 13:50:00|11773.4|11770.6|11822|11819.2|11852.2|11849.4|11760.6|11757.8|5588
1654610100000|2022-06-07 13:55:00|11822.2|11819.4|11820.4|11817.6|11845|11842.2|11818.5|11815.7|3472
1654610400000|2022-06-07 14:00:00|11818.7|11815.9|11822|11819.2|11841.7|11838.9|11796.5|11793.7|3236
1654610700000|2022-06-07 14:05:00|11822.7|11819.9|11828.8|11826|11841.1|11838.3|11822.7|11819.9|2259
1654611000000|2022-06-07 14:10:00|11829|11826.2|11818.8|11816|11829.5|11826.7|11807.1|11804.3|2335
1654611300000|2022-06-07 14:15:00|11819|11816.2|11819.6|11816.8|11823.9|11821.1|11807.8|11805|1560
1654611600000|2022-06-07 14:20:00|11820.6|11817.8|11854.9|11852.1|11866.4|11863.6|11820.1|11817.3|3091
1654611900000|2022-06-07 14:25:00|11855.1|11852.3|11818.6|11815.8|11855.9|11853.1|11816.8|11814|3147
1654612200000|2022-06-07 14:30:00|11819.1|11816.3|11840.5|11837.7|11845.7|11842.9|11814.4|11811.6|2946
1654612500000|2022-06-07 14:35:00|11840|11837.2|11829.4|11826.6|11858.7|11855.9|11825.2|11822.4|2543
1654612800000|2022-06-07 14:40:00|11829.2|11826.4|11844.7|11841.9|11851|11848.2|11823.9|11821.1|1388
1654613100000|2022-06-07 14:45:00|11844.5|11841.7|11848.7|11845.9|11859.3|11856.5|11844.2|11841.4|1629
1654613400000|2022-06-07 14:50:00|11848.8|11846|11828|11825.2|11851.8|11849|11814.1|11811.3|1947
1654613700000|2022-06-07 14:55:00|11828.3|11825.5|11781.3|11778.5|11828.3|11825.5|11774|11771.2|2909
1654614000000|2022-06-07 15:00:00|11781.4|11778.6|11779.8|11777|11798.9|11796.1|11778.8|11776|1909
1654614300000|2022-06-07 15:05:00|11779.6|11776.8|11757.1|11754.3|11783.3|11780.5|11738.8|11736|3489
1654614600000|2022-06-07 15:10:00|11756.8|11754|11778.1|11775.3|11792.2|11789.4|11749.9|11747.1|3661
1654614900000|2022-06-07 15:15:00|11778.4|11775.6|11780.4|11777.6|11787.1|11784.3|11769.1|11766.3|3355
1654615200000|2022-06-07 15:20:00|11780.6|11777.8|11775.5|11772.7|11791|11788.2|11765.2|11762.4|2599
1654615500000|2022-06-07 15:25:00|11775.7|11772.9|11768.9|11766.1|11785.7|11782.9|11750.2|11747.4|3318
1654615800000|2022-06-07 15:30:00|11769|11766.2|11750.7|11747.9|11778.2|11775.4|11745.4|11742.6|2680
1654616100000|2022-06-07 15:35:00|11750.5|11747.7|11760.6|11757.8|11763.3|11760.5|11737.5|11734.7|2131
1654616400000|2022-06-07 15:40:00|11759.1|11756.3|11780.5|11777.7|11783.1|11780.3|11756.3|11753.5|1708
1654616700000|2022-06-07 15:45:00|11780.3|11777.5|11801.7|11798.9|11824.8|11822|11778.8|11776|1740
1654617000000|2022-06-07 15:50:00|11800.4|11797.6|11799.7|11796.9|11806.7|11803.9|11788.7|11785.9|1948
1654617300000|2022-06-07 15:55:00|11799.5|11796.7|11797.9|11795.1|11809.7|11806.9|11790.4|11787.6|2065
1654617600000|2022-06-07 16:00:00|11797.4|11794.6|11780.7|11777.9|11804.7|11801.9|11775.7|11772.9|1872
1654617900000|2022-06-07 16:05:00|11780.5|11777.7|11775.1|11772.3|11781.8|11779|11764|11761.2|1421
1654618200000|2022-06-07 16:10:00|11776.1|11773.3|11778.4|11775.6|11787.3|11784.5|11764.3|11761.5|1318
1654618500000|2022-06-07 16:15:00|11778.1|11775.3|11765.7|11762.9|11779.1|11776.3|11739.9|11737.1|1890
1654618800000|2022-06-07 16:20:00|11765.4|11762.6|11770.1|11767.3|11770.9|11768.1|11758.1|11755.3|825
1654619100000|2022-06-07 16:25:00|11769.2|11766.4|11771.5|11768.7|11782.5|11779.6|11767.1|11764.3|959
1654619400000|2022-06-07 16:30:00|11771.4|11768.6|11768.3|11765.5|11773.7|11770.9|11763.7|11760.9|656
1654619700000|2022-06-07 16:35:00|11768.5|11765.7|11755.8|11753|11780.7|11777.9|11749.9|11747.1|1822
1654620000000|2022-06-07 16:40:00|11756|11753.2|11765.3|11762.5|11766|11763.2|11743.8|11741|1944
1654620300000|2022-06-07 16:45:00|11765.6|11762.8|11749.2|11746.4|11772.5|11769.7|11748.2|11745.4|1413
1654620600000|2022-06-07 16:50:00|11749|11746.2|11758.5|11755.7|11759.5|11756.7|11739.3|11736.5|2943
1654620900000|2022-06-07 16:55:00|11758.2|11755.4|11782.1|11779.3|11784.1|11781.3|11758.1|11755.3|1588
1654621200000|2022-06-07 17:00:00|11781.8|11779|11693.3|11690.5|11785.1|11782.3|11689.3|11686.5|3495
1654621500000|2022-06-07 17:05:00|11693.1|11690.3|11673|11670.2|11701.1|11698|11654.6|11651.8|4429
1654621800000|2022-06-07 17:10:00|11672.6|11669.8|11614.3|11611.5|11677.1|11674.3|11572.8|11570|6038
1654622100000|2022-06-07 17:15:00|11615.4|11612.6|11621.4|11618.6|11627|11624.2|11588.5|11585.7|3407
1654622400000|2022-06-07 17:20:00|11621.3|11618.5|11639.1|11636.3|11646.2|11643.4|11602.8|11600|2266
1654622700000|2022-06-07 17:25:00|11639.6|11636.8|11640.7|11637.9|11650.4|11647.6|11634.1|11631.3|1555
1654623000000|2022-06-07 17:30:00|11641.5|11638.7|11637.1|11634.3|11644.7|11641.9|11615.7|11612.9|2005
1654623300000|2022-06-07 17:35:00|11636.3|11633.5|11648.1|11645.3|11661.6|11658.8|11628.3|11625.5|1408
1654623600000|2022-06-07 17:40:00|11648.8|11646|11681.7|11678.9|11687.2|11684.4|11645.6|11642.8|1549
1654623900000|2022-06-07 17:45:00|11681.2|11678.4|11677.9|11675.1|11686.6|11683.8|11665.6|11662.8|1294
1654624200000|2022-06-07 17:50:00|11677.7|11674.9|11661|11658.2|11677.9|11675.1|11655.7|11652.9|1119
1654624500000|2022-06-07 17:55:00|11660.5|11657.7|11666.8|11664|11689.2|11686.4|11660|11657.2|2344
1654624800000|2022-06-07 18:00:00|11666.3|11663.5|11654.3|11651.5|11671|11668.2|11653.6|11650.8|1812
1654625100000|2022-06-07 18:05:00|11654.5|11651.7|11676.1|11673.3|11683.9|11681.1|11652.5|11649.7|1651
1654625400000|2022-06-07 18:10:00|11676.6|11673.8|11702.6|11699.8|11708.8|11706|11670.9|11668.1|2089
1654625700000|2022-06-07 18:15:00|11702.7|11699.9|11756.1|11753.3|11760.6|11757.8|11702.5|11699.7|4092
1654626000000|2022-06-07 18:20:00|11756.5|11753.7|11749.7|11746.9|11768.6|11765.8|11730.5|11727.7|4151
1654626300000|2022-06-07 18:25:00|11750.1|11747.3|11799.1|11796.3|11801.1|11798.3|11748.9|11746.1|24257
1654626600000|2022-06-07 18:30:00|11798.6|11795.8|11808.6|11805.8|11816.1|11813.3|11780.9|11778.1|4899
1654626900000|2022-06-07 18:35:00|11808.4|11805.6|11838|11835.2|11854|11851.2|11807.7|11804.3|3963
1654627200000|2022-06-07 18:40:00|11837.8|11835|11837.1|11834.3|11844.8|11842|11829.7|11826.9|908
1654627500000|2022-06-07 18:45:00|11836.8|11834|11847.8|11845|11852|11849.2|11832|11829.2|877
1654627800000|2022-06-07 18:50:00|11848.1|11845.3|11841.8|11839|11858.6|11855.8|11835.6|11832.8|794
1654628100000|2022-06-07 18:55:00|11841.4|11838.6|11851.9|11849.1|11852.9|11850.1|11834.9|11832.1|413
1654628400000|2022-06-07 19:00:00|11851.6|11848.8|11858.2|11855.4|11862.5|11859.7|11850.7|11847.9|1824
1654628700000|2022-06-07 19:05:00|11858.3|11855.5|11864.5|11861.7|11873.5|11870.7|11852.5|11849.7|1242
1654629000000|2022-06-07 19:10:00|11864.8|11862|11862.9|11860.1|11868.6|11865.8|11858|11855.2|397
1654629300000|2022-06-07 19:15:00|11863.1|11860.3|11870.8|11868|11875.6|11872.8|11859.9|11857.1|606
1654629600000|2022-06-07 19:20:00|11870.9|11868.1|11860.9|11858.1|11873.9|11871.1|11855.6|11852.8|866
1654629900000|2022-06-07 19:25:00|11860.1|11857.3|11854.2|11851.4|11862.6|11859.8|11848.4|11845.6|764
1654630200000|2022-06-07 19:30:00|11852.4|11849.6|11845.8|11843|11856.8|11854|11843|11840.2|335
1654630500000|2022-06-07 19:35:00|11846|11843.2|11848.1|11845.3|11850|11847.2|11841.3|11838.5|278
1654630800000|2022-06-07 19:40:00|11848|11845.2|11843|11840.2|11852|11849.2|11834.6|11831.8|230
1654631100000|2022-06-07 19:45:00|11842.6|11839.8|11844.5|11841.7|11849|11846.2|11842.5|11839.2|184
1654631400000|2022-06-07 19:50:00|11844|11841.2|11838.4|11835.6|11847.6|11844.8|11838.3|11835.5|289
1654631700000|2022-06-07 19:55:00|11838.6|11835.8|11855.2|11852.4|11859.2|11856.4|11838.3|11835.5|524
1654632000000|2022-06-07 20:00:00|11854.7|11851.9|11844.4|11841.6|11854.7|11851.9|11838.7|11835.9|261
1654632300000|2022-06-07 20:05:00|11844.7|11841.9|11845|11842.2|11847.6|11844.8|11843.2|11840.4|76
1654632600000|2022-06-07 20:10:00|11844.7|11841.9|11841|11838.2|11848.5|11845.2|11840.4|11837.1|108
1654632900000|2022-06-07 20:15:00|11840.5|11837.7|11845.1|11842.3|11847.1|11844|11835.5|11832.7|153
1654633200000|2022-06-07 20:20:00|11844.8|11842|11840|11837.2|11845.6|11842.8|11835.1|11832.3|156
1654633500000|2022-06-07 20:25:00|11840.1|11836.1|11814.9|11812.1|11840.3|11837.5|11804.3|11799|594
1654633800000|2022-06-07 20:30:00|11815.7|11811.7|11798.7|11795.9|11816.7|11812|11796.9|11794.1|891
1654634100000|2022-06-07 20:35:00|11799.1|11796.3|11801.2|11798.4|11815.2|11807.2|11793.9|11788.5|585
1654634400000|2022-06-07 20:40:00|11802.3|11798.3|11799.2|11796.4|11807.8|11802.7|11798|11794.8|201
1654634700000|2022-06-07 20:45:00|11799.6|11796.8|11809.2|11806.4|11810|11807.2|11797.9|11794.3|243
1654635000000|2022-06-07 20:50:00|11812.4|11804.4|11824.5|11821.7|11831.1|11828.3|11810.8|11804.4|383
1654635300000|2022-06-07 20:55:00|11823.8|11821|11821.7|11813.7|11826.4|11821.5|11812.8|11808.4|231
1654639200000|2022-06-07 22:00:00|11830.2|11822.2|11811.7|11803.7|11838.1|11832.6|11803.1|11797.7|548
1654639500000|2022-06-07 22:05:00|11809.9|11805.9|11806.8|11802.8|11818|11812|11797.5|11791.4|231
1654639800000|2022-06-07 22:10:00|11805.7|11802.9|11804.2|11801.4|11809.9|11806.8|11803.4|11800.2|51
1654640100000|2022-06-07 22:15:00|11804.5|11800.5|11802.5|11799.7|11813|11808.9|11799.9|11796|134
1654640400000|2022-06-07 22:20:00|11802|11799.2|11802.1|11799.3|11808.4|11805|11802|11799|56
1654640700000|2022-06-07 22:25:00|11801.7|11798.9|11797.3|11794.5|11802.1|11798.9|11793.6|11789.6|105
1654641000000|2022-06-07 22:30:00|11797.1|11794.3|11806.7|11802.7|11807.9|11805.1|11796.4|11791.2|133
1654641300000|2022-06-07 22:35:00|11808.6|11800.6|11809.6|11806.8|11809.6|11806.8|11803.8|11800.2|74
1654641600000|2022-06-07 22:40:00|11809.5|11806.7|11808.8|11806|11811.5|11808.7|11808.8|11805.6|66
1654641900000|2022-06-07 22:45:00|11808.7|11805.9|11793|11790.2|11809.5|11806.7|11789.7|11785.1|186
1654642200000|2022-06-07 22:50:00|11793.5|11790.7|11791.5|11788.7|11797.5|11794.7|11791.1|11787.6|118
1654642500000|2022-06-07 22:55:00|11790|11787.2|11799.1|11796.3|11800.5|11797.3|11790|11787.2|107
1654642800000|2022-06-07 23:00:00|11798.4|11795.6|11798.1|11795.3|11800.5|11796.9|11797.9|11795.1|36
1654643100000|2022-06-07 23:05:00|11798.8|11794.8|11790|11787.2|11799.8|11796.4|11789.4|11786.6|57
1654643400000|2022-06-07 23:10:00|11789.7|11786.9|11794.9|11792.1|11795.5|11792.7|11789.4|11786.1|43
1654643700000|2022-06-07 23:15:00|11793.9|11791.1|11796.3|11793.5|11796.4|11793.5|11792.9|11790.1|26
1654644000000|2022-06-07 23:20:00|11796.8|11792.8|11778.8|11774.8|11796.8|11793.5|11776.7|11773.7|210
1654644300000|2022-06-07 23:25:00|11777.7|11774.9|11781.8|11777.8|11782.8|11779.9|11776.7|11773.3|80
1654644600000|2022-06-07 23:30:00|11784.3|11776.3|11777.6|11774.8|11784.6|11779.9|11774.1|11771.3|150
1654644900000|2022-06-07 23:35:00|11778.4|11774.4|11777.6|11774.8|11782.7|11779.8|11776.5|11773.7|90
1654645200000|2022-06-07 23:40:00|11778.7|11774.7|11784.4|11780.4|11784.7|11781.5|11776.7|11772.7|46
1654645500000|2022-06-07 23:45:00|11783.6|11780.8|11779.3|11775.3|11783.7|11780.8|11777.6|11774.8|51
1654645800000|2022-06-07 23:50:00|11778.6|11775.8|11783.2|11780.4|11785|11782.2|11775.7|11772.9|122
1654646100000|2022-06-07 23:55:00|11784|11780|11792.5|11789.7|11795.3|11791.7|11782.6|11779.6|184
1654646400000|2022-06-08 00:00:00|11792.8|11790|11795.5|11792.7|11806.9|11804|11778.2|11775.4|491
1654646700000|2022-06-08 00:05:00|11795.8|11793|11801.4|11798.6|11801.9|11799|11790.8|11787.3|101
1654647000000|2022-06-08 00:10:00|11801.8|11799|11810.8|11808|11812.2|11809.4|11801.8|11799|163
1654647300000|2022-06-08 00:15:00|11810.4|11807.6|11817.1|11814.3|11818.7|11815.9|11806.7|11803.8|153
1654647600000|2022-06-08 00:20:00|11816.7|11813.9|11809.4|11806.6|11817.2|11814.4|11806.7|11803.8|59
1654647900000|2022-06-08 00:25:00|11809|11806.2|11808.7|11805.9|11809.8|11806.9|11801|11798.2|58
1654648200000|2022-06-08 00:30:00|11808.4|11805.6|11811.6|11808.8|11812.6|11809.8|11805.7|11802.8|45
1654648500000|2022-06-08 00:35:00|11812|11809.2|11823.3|11820.5|11823.7|11820.9|11804|11801.2|260
1654648800000|2022-06-08 00:40:00|11823.2|11820.4|11823.5|11820.7|11831|11828.2|11819.9|11816.1|459
1654649100000|2022-06-08 00:45:00|11823.8|11821|11803.3|11800.5|11825.8|11822.2|11797.1|11794.3|269
1654649400000|2022-06-08 00:50:00|11803|11800.2|11806.1|11802.1|11807.4|11804.2|11798|11795.1|168
1654649700000|2022-06-08 00:55:00|11805.6|11802.8|11813.3|11810.5|11815.8|11813|11805|11802.2|107
1654650000000|2022-06-08 01:00:00|11813.8|11811|11794.6|11791.8|11833.1|11830.3|11794.6|11791.8|826
1654650300000|2022-06-08 01:05:00|11794.1|11791.3|11805.6|11802.8|11825.1|11822.3|11792.3|11789.5|449
1654650600000|2022-06-08 01:10:00|11805.4|11802.6|11807.9|11805.1|11812.9|11810.1|11797.6|11794.8|261
1654650900000|2022-06-08 01:15:00|11809.4|11806.6|11814.1|11811.3|11823.6|11820.8|11808.7|11805.9|310
1654651200000|2022-06-08 01:20:00|11814.9|11810.9|11814.1|11811.3|11819.1|11813.8|11800.1|11796.9|183
1654651500000|2022-06-08 01:25:00|11812.9|11810.1|11804.7|11801.9|11813.6|11810.8|11798.1|11795.3|166
1654651800000|2022-06-08 01:30:00|11805.1|11802.3|11815.1|11812.3|11816.6|11813.8|11804.6|11801.8|174
1654652100000|2022-06-08 01:35:00|11815.6|11812.8|11811|11808.2|11826.5|11823.2|11810.5|11807.7|166
1654652400000|2022-06-08 01:40:00|11810.5|11807.7|11809.7|11806.9|11815|11812.2|11804|11801.2|104
1654652700000|2022-06-08 01:45:00|11810|11807.2|11801.3|11798.5|11811|11808.2|11794.5|11791.7|334
1654653000000|2022-06-08 01:50:00|11802|11798|11786.9|11784.1|11812.4|11809.1|11786.8|11784|627
1654653300000|2022-06-08 01:55:00|11787.2|11784.4|11797.2|11794.4|11801.2|11798.4|11785.9|11783.1|292
1654653600000|2022-06-08 02:00:00|11797.7|11794.9|11800.2|11797.4|11809.9|11807.1|11793.6|11790.8|243
1654653900000|2022-06-08 02:05:00|11800|11797.2|11809.5|11806.7|11812.6|11809.3|11799.2|11796.4|251
1654654200000|2022-06-08 02:10:00|11809.9|11805.9|11814.4|11811.6|11815|11812.2|11808.6|11805.8|207
1654654500000|2022-06-08 02:15:00|11814.3|11811.5|11812.4|11809.6|11817.9|11815.1|11811.9|11809.1|173
1654654800000|2022-06-08 02:20:00|11812.6|11809.8|11811.4|11808.6|11815.4|11812.6|11807.7|11804.9|172
1654655100000|2022-06-08 02:25:00|11811.9|11809.1|11811.4|11808.6|11812.9|11810.1|11809.4|11806.6|57
1654655400000|2022-06-08 02:30:00|11811.5|11808.7|11819.2|11816.4|11819.3|11816.5|11806.4|11803.5|219
1654655700000|2022-06-08 02:35:00|11818.8|11816|11848.8|11846|11858.7|11855.9|11818.3|11815.5|1070
1654656000000|2022-06-08 02:40:00|11848.5|11845.7|11836.9|11834.1|11849.4|11846.2|11826.4|11823.6|331
1654656300000|2022-06-08 02:45:00|11836.5|11833.7|11824.9|11822.1|11837.4|11834.1|11821.6|11818.8|314
1654656600000|2022-06-08 02:50:00|11823.6|11820.8|11842.6|11838.6|11843|11839.7|11821.1|11818.3|259
1654656900000|2022-06-08 02:55:00|11841.9|11839.1|11839.5|11836.7|11843|11840.1|11834.6|11831.7|164
1654657200000|2022-06-08 03:00:00|11838.9|11836.1|11836.8|11834|11843|11840.2|11834.1|11831.3|215
1654657500000|2022-06-08 03:05:00|11837.3|11833.3|11837.5|11834.7|11841.3|11838.5|11833.2|11829.1|219
1654657800000|2022-06-08 03:10:00|11837.6|11834.8|11816.8|11814|11841.8|11839|11815.1|11812.3|266
1654658100000|2022-06-08 03:15:00|11817.1|11814.3|11807.4|11804.6|11826.5|11823.7|11804.5|11801.7|289
1654658400000|2022-06-08 03:20:00|11807.9|11805.1|11814.7|11811.9|11818.4|11815.6|11804.4|11801.6|262
1654658700000|2022-06-08 03:25:00|11814.4|11811.6|11797|11794.2|11816.4|11813.6|11795.3|11792.4|459
1654659000000|2022-06-08 03:30:00|11797.3|11794.5|11800.8|11798|11809.8|11807|11795.3|11792.5|140
1654659300000|2022-06-08 03:35:00|11801|11798.2|11805.3|11802.5|11807.3|11804.5|11801|11798.2|48
1654659600000|2022-06-08 03:40:00|11805.1|11802.3|11803|11800.2|11807.7|11804.5|11801.5|11798.7|97
1654659900000|2022-06-08 03:45:00|11802.3|11799.5|11807.9|11805.1|11814.1|11811.3|11801.5|11798.7|95
1654660200000|2022-06-08 03:50:00|11806.9|11804.1|11811.9|11809.1|11813.4|11810.6|11806.9|11804.1|88
1654660500000|2022-06-08 03:55:00|11811.4|11808.6|11815.9|11813.1|11816.9|11814.1|11810.9|11808.1|103
1654660800000|2022-06-08 04:00:00|11816|11813.2|11819.8|11817|11820.5|11817.7|11812.5|11809.7|146
1654661100000|2022-06-08 04:05:00|11819|11816.2|11815.5|11812.7|11821.7|11818.9|11815|11812.2|52
1654661400000|2022-06-08 04:10:00|11816|11813.2|11822.3|11819.5|11823.3|11820.5|11814.8|11812|87
1654661700000|2022-06-08 04:15:00|11821.9|11819.1|11827.8|11825|11830.3|11827.5|11821.9|11819.1|109
1654662000000|2022-06-08 04:20:00|11827.4|11824.6|11823.7|11820.9|11828.3|11825.5|11822.7|11819.9|79
1654662300000|2022-06-08 04:25:00|11824.2|11821.4|11821.7|11818.9|11826.2|11823.4|11819.7|11816.9|54
1654662600000|2022-06-08 04:30:00|11822.7|11819.9|11825.2|11822.4|11826.2|11823.4|11820.7|11817.4|66
1654662900000|2022-06-08 04:35:00|11826.3|11823.5|11822.7|11819.9|11828.2|11825.4|11820.7|11817.4|129
1654663200000|2022-06-08 04:40:00|11823.2|11820.4|11825.1|11822.3|11827.1|11824.3|11823.2|11820.4|45
1654663500000|2022-06-08 04:45:00|11824.6|11821.8|11826.3|11823.5|11827|11824.2|11824.6|11821.1|49
1654663800000|2022-06-08 04:50:00|11826.1|11823.3|11830.9|11828.1|11832.1|11829.3|11825.1|11822.3|110
1654664100000|2022-06-08 04:55:00|11831.1|11828.3|11832.9|11830.1|11834.9|11832.1|11830.1|11827.3|147
1654664400000|2022-06-08 05:00:00|11832.5|11829.7|11837.5|11834.7|11840.5|11837.7|11830.4|11827.6|180
1654664700000|2022-06-08 05:05:00|11837.4|11834.6|11842.5|11839.7|11843|11840.2|11835.9|11833.1|121
1654665000000|2022-06-08 05:10:00|11842.3|11839.5|11856.2|11853.4|11860|11857.2|11841.5|11838.7|522
1654665300000|2022-06-08 05:15:00|11856|11853.2|11852.1|11849.3|11859.3|11856.5|11850.3|11847.5|263
1654665600000|2022-06-08 05:20:00|11852|11849.2|11851.1|11848.3|11858.4|11855.6|11850.3|11847.5|165
1654665900000|2022-06-08 05:25:00|11851|11848.2|11846.7|11843.9|11851.3|11848.5|11844.8|11842|143
1654666200000|2022-06-08 05:30:00|11846.6|11843.8|11841.4|11838.6|11850.4|11847.6|11835.4|11832.6|596
1654666500000|2022-06-08 05:35:00|11841.1|11838.3|11844.3|11841.5|11853.1|11850.3|11836.4|11833.5|293
1654666800000|2022-06-08 05:40:00|11844.5|11841.7|11836.6|11833.8|11846.7|11843.8|11834.6|11831.8|238
1654667100000|2022-06-08 05:45:00|11837|11834.2|11844.6|11841.8|11845.3|11842.5|11837|11833.7|163
1654667400000|2022-06-08 05:50:00|11844.4|11841.6|11852.5|11849.7|11855|11852.2|11842.1|11839.3|270
1654667700000|2022-06-08 05:55:00|11852.6|11848.6|11859.8|11857|11860.3|11857|11849.5|11846.7|153
1654668000000|2022-06-08 06:00:00|11860.5|11857.7|11852.7|11849.9|11863.7|11860.9|11850|11847.2|366
1654668300000|2022-06-08 06:05:00|11852.8|11850|11848.5|11845.7|11856.6|11853.3|11843.7|11840.9|260
1654668600000|2022-06-08 06:10:00|11846.8|11844|11831.4|11828.6|11846.8|11844|11830.4|11827.6|438
1654668900000|2022-06-08 06:15:00|11832.6|11829.8|11840.8|11838|11845.9|11843.1|11832.4|11829.5|251
1654669200000|2022-06-08 06:20:00|11840.4|11837.6|11845.9|11843.1|11846.4|11843.6|11835|11832.2|268
1654669500000|2022-06-08 06:25:00|11846.5|11843.7|11843.7|11840.9|11847.9|11845.1|11837.2|11834.1|161
1654669800000|2022-06-08 06:30:00|11843.9|11841.1|11840.3|11837.5|11848.8|11845.9|11831.8|11829|399
1654670100000|2022-06-08 06:35:00|11840.2|11837.4|11838.5|11835.7|11843.3|11840.5|11836.8|11834|219
1654670400000|2022-06-08 06:40:00|11839|11836.2|11839|11836.2|11844.5|11841.7|11838|11835.2|144
1654670700000|2022-06-08 06:45:00|11838.7|11835.9|11842.4|11839.6|11844.5|11841.7|11837|11834.2|131
1654671000000|2022-06-08 06:50:00|11842.8|11840|11847.9|11845.1|11849.2|11846.4|11842.4|11839.6|276
1654671300000|2022-06-08 06:55:00|11847.6|11844.8|11859.7|11856.9|11863.7|11860.9|11847.6|11844.8|544
1654671600000|2022-06-08 07:00:00|11859.9|11857.1|11842.1|11839.3|11871|11868.2|11829.7|11826.9|1273
1654671900000|2022-06-08 07:05:00|11842.2|11839.4|11832.8|11830|11857.9|11855.1|11830.2|11827.4|640
1654672200000|2022-06-08 07:10:00|11833.3|11830.5|11825.3|11822.5|11833.8|11831|11818.3|11815.5|643
1654672500000|2022-06-08 07:15:00|11825.5|11822.7|11833.8|11831|11835.6|11832.8|11820|11817.2|357
1654672800000|2022-06-08 07:20:00|11833.9|11831.1|11830.8|11828|11838.8|11836|11830.3|11827.5|162
1654673100000|2022-06-08 07:25:00|11831.3|11828.5|11831.7|11828.9|11841.2|11838.4|11827.6|11824.8|270
1654673400000|2022-06-08 07:30:00|11832|11829.2|11833|11830.2|11837.1|11834.3|11824.2|11821.4|283
1654673700000|2022-06-08 07:35:00|11833.7|11830.9|11857.2|11854.4|11857.7|11854.9|11831.2|11828.4|449
1654674000000|2022-06-08 07:40:00|11856.7|11853.9|11874.1|11871.3|11884.8|11882|11855|11852.2|1763
1654674300000|2022-06-08 07:45:00|11874.3|11871.5|11878.1|11875.3|11884.8|11882|11867.8|11865|506
1654674600000|2022-06-08 07:50:00|11878.7|11875.9|11866.6|11863.8|11880.8|11878|11855.8|11853|616
1654674900000|2022-06-08 07:55:00|11867.1|11864.3|11857.3|11854.5|11870.6|11867.8|11851.3|11848.5|502
1654675200000|2022-06-08 08:00:00|11860.9|11858.1|11858.7|11855.9|11866.9|11864.1|11851.9|11848.7|364
1654675500000|2022-06-08 08:05:00|11858.6|11855.8|11841.2|11838.4|11861.7|11858.9|11839.7|11836.9|585
1654675800000|2022-06-08 08:10:00|11841.7|11838.9|11830.2|11827.4|11850.2|11847.4|11818.5|11815.7|948
1654676100000|2022-06-08 08:15:00|11829.9|11827.1|11826.1|11823.3|11834.1|11831.3|11818.5|11815.7|625
1654676400000|2022-06-08 08:20:00|11826.3|11823.5|11820.9|11818.1|11832.4|11829.6|11819.4|11816.5|337
1654676700000|2022-06-08 08:25:00|11821.1|11818.3|11811.8|11809|11830.9|11828.1|11810.5|11807.7|1257
1654677000000|2022-06-08 08:30:00|11810.9|11808.1|11835.6|11832.8|11847.7|11844.9|11803.1|11800.3|1341
1654677300000|2022-06-08 08:35:00|11836.3|11832.3|11857.8|11855|11863.3|11860.5|11835.7|11832.3|944
1654677600000|2022-06-08 08:40:00|11858.1|11855.3|11856.5|11853.7|11858.8|11856|11849|11846.2|492
1654677900000|2022-06-08 08:45:00|11857|11854.2|11866.8|11864|11873.6|11870.3|11857|11854.2|791
1654678200000|2022-06-08 08:50:00|11866.5|11863.7|11873.5|11870.7|11876|11873.2|11860|11857.2|395
1654678500000|2022-06-08 08:55:00|11873.3|11870.5|11870.4|11867.6|11874.4|11871.6|11865.9|11863.1|323
1654678800000|2022-06-08 09:00:00|11871|11868.2|11854.2|11851.4|11872.1|11869.3|11854.1|11851.3|591
1654679100000|2022-06-08 09:05:00|11854.6|11851.8|11848.6|11845.8|11858.7|11855.9|11840.6|11837.8|457
1654679400000|2022-06-08 09:10:00|11848.2|11845.4|11847.5|11844.7|11852.6|11849.8|11843.6|11840.8|271
1654679700000|2022-06-08 09:15:00|11846.5|11843.7|11865|11862.2|11870.5|11867.7|11846|11843.2|422
1654680000000|2022-06-08 09:20:00|11865.2|11862.4|11861|11858.2|11867.2|11864.4|11858|11855.2|253
1654680300000|2022-06-08 09:25:00|11861.1|11858.3|11903.6|11900.8|11906.5|11903.7|11861.1|11858.3|1726
1654680600000|2022-06-08 09:30:00|11903.8|11901|11898.9|11896.1|11906.1|11903.3|11896.8|11894|544
1654680900000|2022-06-08 09:35:00|11899.4|11896.6|11900.6|11897.8|11902.9|11900.1|11896.1|11893.3|251
1654681200000|2022-06-08 09:40:00|11900.5|11897.7|11911.1|11908.3|11912.1|11909.3|11899.1|11896.3|966
1654681500000|2022-06-08 09:45:00|11910.9|11908.1|11910.9|11908.1|11916.6|11913.8|11908.9|11906.1|586
1654681800000|2022-06-08 09:50:00|11911.1|11908.3|11955.8|11953|11963|11960.2|11909.1|11906.3|2302
1654682100000|2022-06-08 09:55:00|11956|11953.2|11960.3|11957.5|11974|11971.2|11951.1|11948.3|1137
1654682400000|2022-06-08 10:00:00|11960.6|11957.8|11950.7|11947.9|11974.1|11971.3|11946.6|11943.8|1049
1654682700000|2022-06-08 10:05:00|11951.2|11948.4|11947|11944.2|11952.7|11949.9|11942.5|11939.7|585
1654683000000|2022-06-08 10:10:00|11947.4|11944.6|11933.4|11930.6|11950.7|11947.9|11932.9|11930.1|956
1654683300000|2022-06-08 10:15:00|11933.6|11930.8|11927.4|11924.6|11937.9|11935.1|11922.9|11920.1|824
1654683600000|2022-06-08 10:20:00|11928|11925.2|11930.3|11927.5|11941.2|11938.4|11928|11925.2|470
1654683900000|2022-06-08 10:25:00|11930.2|11927.4|11938.6|11935.8|11942.1|11939.3|11928.7|11925.9|300
1654684200000|2022-06-08 10:30:00|11938.1|11935.3|11938|11935.2|11942.1|11939.3|11929.8|11927|480
1654684500000|2022-06-08 10:35:00|11938.5|11935.7|11943.9|11941.1|11946.4|11943.6|11937.8|11935|603
1654684800000|2022-06-08 10:40:00|11944.1|11941.3|11935.9|11933.1|11946.1|11943.3|11931.6|11928.8|629
1654685100000|2022-06-08 10:45:00|11936.2|11933.4|11919.5|11916.7|11941|11938.2|11917.5|11914.6|708
1654685400000|2022-06-08 10:50:00|11919.8|11917|11909.5|11906.7|11923.2|11920.4|11906.7|11903.9|553
1654685700000|2022-06-08 10:55:00|11909.1|11906.3|11907.5|11904.7|11911.1|11908.3|11903|11900.2|412
1654686000000|2022-06-08 11:00:00|11907.1|11904.3|11900.4|11897.6|11909.6|11906.8|11897.5|11894.7|455
1654686300000|2022-06-08 11:05:00|11900.3|11897.5|11893.9|11891.1|11902.5|11899.6|11890.8|11888|540
1654686600000|2022-06-08 11:10:00|11893.8|11891|11894.5|11891.7|11897.5|11894.7|11887|11882.1|999
1654686900000|2022-06-08 11:15:00|11893.9|11891.1|11890.4|11887.6|11898.4|11895.6|11889.6|11886.8|390
1654687200000|2022-06-08 11:20:00|11889.7|11886.9|11894.8|11892|11898.3|11895.5|11888.8|11886|253
1654687500000|2022-06-08 11:25:00|11895.8|11893|11903.3|11900.5|11906.3|11903.5|11892.3|11889.5|434
1654687800000|2022-06-08 11:30:00|11902.8|11900|11905|11902.2|11911.3|11908.5|11901.8|11899|633
1654688100000|2022-06-08 11:35:00|11906|11903.2|11902|11899.2|11912.5|11909.7|11900.8|11898|505
1654688400000|2022-06-08 11:40:00|11902.1|11899.3|11897.6|11894.8|11902.5|11899.7|11890|11887.2|453
1654688700000|2022-06-08 11:45:00|11897.8|11895|11899.1|11896.3|11903.4|11900.6|11893.6|11890.8|334
1654689000000|2022-06-08 11:50:00|11897.8|11895|11900.4|11897.6|11901.4|11898.6|11894.4|11891.6|299
1654689300000|2022-06-08 11:55:00|11900.2|11897.4|11904.6|11901.8|11909.7|11906.9|11895.4|11892.6|403
1654689600000|2022-06-08 12:00:00|11905.9|11903.1|11913.4|11910.6|11921.3|11918.5|11880.3|11877.5|1773
1654689900000|2022-06-08 12:05:00|11913.3|11910.5|11914.4|11911.6|11921.2|11918.4|11910.6|11907.8|556
1654690200000|2022-06-08 12:10:00|11914.6|11911.8|11916.1|11913.3|11922.6|11919.8|11908.6|11905.8|659
1654690500000|2022-06-08 12:15:00|11915.9|11913.1|11890.2|11887.4|11915.9|11913.1|11889.2|11886.4|853
1654690800000|2022-06-08 12:20:00|11890.1|11887.3|11891.2|11888.4|11898.2|11895.4|11879.6|11876.8|931
1654691100000|2022-06-08 12:25:00|11890.7|11887.9|11885.2|11882.4|11891.7|11888.9|11882.7|11879.9|515
1654691400000|2022-06-08 12:30:00|11885|11882.2|11890.7|11887.9|11908.5|11905.7|11877.2|11874.4|1135
1654691700000|2022-06-08 12:35:00|11891.6|11888.8|11913.1|11910.3|11915.1|11912.3|11890.2|11887.4|836
1654692000000|2022-06-08 12:40:00|11913.3|11910.5|11928|11925.2|11933.8|11931|11913.1|11910.3|1554
1654692300000|2022-06-08 12:45:00|11927.7|11924.9|11931.1|11928.3|11937.3|11934.5|11925.7|11922.9|920
1654692600000|2022-06-08 12:50:00|11931.6|11928.8|11925.8|11923|11934.6|11931.8|11921.6|11918.8|911
1654692900000|2022-06-08 12:55:00|11925.3|11922.5|11910.4|11907.6|11928.1|11925.3|11902.8|11900|1470
1654693200000|2022-06-08 13:00:00|11913.6|11905.6|11886.2|11883.4|11915.8|11913|11869.1|11866.3|3869
1654693500000|2022-06-08 13:05:00|11885.8|11883|11878.5|11875.7|11889.8|11884.4|11864.3|11861.5|2082
1654693800000|2022-06-08 13:10:00|11878.7|11875.9|11878.6|11875.8|11886.7|11883.9|11873.2|11870.4|896
1654694100000|2022-06-08 13:15:00|11879.3|11876.5|11847.6|11844.8|11884.5|11881.7|11846.8|11844|2303
1654694400000|2022-06-08 13:20:00|11848.2|11845.4|11876.2|11873.4|11881|11878.2|11846.1|11843.3|2181
1654694700000|2022-06-08 13:25:00|11876.9|11874.1|11868.7|11865.9|11879.7|11876.9|11865.2|11862.4|1320
1654695000000|2022-06-08 13:30:00|11869.4|11866.6|11852.5|11849.7|11872.6|11869.8|11846.5|11843.7|2148
1654695300000|2022-06-08 13:35:00|11851.8|11849|11854.1|11851.3|11864.7|11861.9|11840.1|11837.3|2381
1654695600000|2022-06-08 13:40:00|11854.4|11851.6|11853.9|11851.1|11869.6|11866.8|11850.1|11847.3|1793
1654695900000|2022-06-08 13:45:00|11854|11851.2|11833.7|11830.9|11858.5|11855.7|11830.9|11828.1|2048
1654696200000|2022-06-08 13:50:00|11834|11831.2|11859.1|11856.3|11861.9|11859.1|11827.8|11825|2101
1654696500000|2022-06-08 13:55:00|11860.1|11857.3|11832.9|11830.1|11865.5|11862.7|11831.1|11828.3|2562
1654696800000|2022-06-08 14:00:00|11833.6|11830.8|11812.5|11809.7|11839.9|11837.1|11799.6|11796.8|3633
1654697100000|2022-06-08 14:05:00|11812.6|11809.8|11811.2|11808.4|11827.6|11824.8|11807.5|11804.7|1797
1654697400000|2022-06-08 14:10:00|11811.7|11808.9|11795.6|11792.8|11812.2|11809.4|11790.2|11787.4|1765
1654697700000|2022-06-08 14:15:00|11795.7|11792.9|11804.5|11801.7|11814.1|11811.3|11795.7|11792.9|1528
1654698000000|2022-06-08 14:20:00|11804.6|11801.8|11811.1|11808.3|11814|11811.2|11793|11790.2|1619
1654698300000|2022-06-08 14:25:00|11810.7|11807.9|11832.2|11824.2|11832.2|11825|11801.8|11799|1570
1654698600000|2022-06-08 14:30:00|11831.9|11823.9|11865.5|11862.7|11876.6|11873.8|11793.2|11787|6665
1654698900000|2022-06-08 14:35:00|11865.3|11862.5|11845.4|11842.6|11876.2|11873.4|11816.7|11813.9|5268
1654699200000|2022-06-08 14:40:00|11845.2|11842.4|11849|11846.2|11871.9|11869.1|11836.4|11833.6|2725
1654699500000|2022-06-08 14:45:00|11849.3|11846.5|11883.7|11880.9|11907.3|11904.5|11845.3|11842.5|3373
1654699800000|2022-06-08 14:50:00|11883.8|11881|11891.7|11888.9|11905.5|11902.7|11872|11869.2|2977
1654700100000|2022-06-08 14:55:00|11891.4|11888.6|11907.8|11905|11911.9|11909.1|11885.9|11883.1|2102
1654700400000|2022-06-08 15:00:00|11907.9|11905.1|11913.5|11910.7|11920.9|11918.1|11897.6|11894.8|2408
1654700700000|2022-06-08 15:05:00|11914.2|11911.4|11909.3|11906.5|11921.5|11918.7|11887.2|11884.4|2662
1654701000000|2022-06-08 15:10:00|11909.7|11906.9|11902|11899.2|11914.3|11911.5|11896|11893.2|1556
1654701300000|2022-06-08 15:15:00|11902.1|11899.3|11907|11904.2|11911.4|11908.6|11883.3|11880.5|1911
1654701600000|2022-06-08 15:20:00|11907.1|11904.3|11915.9|11913.1|11916.4|11913.6|11888.2|11885.4|2062
1654701900000|2022-06-08 15:25:00|11916.4|11913.6|11950.2|11947.4|11970.8|11968|11908.8|11906|4810
1654702200000|2022-06-08 15:30:00|11949.2|11946.4|11959.6|11956.8|11975.9|11972.4|11948.2|11945.4|3034
1654702500000|2022-06-08 15:35:00|11959.9|11957.1|11966.7|11963.9|11972.7|11969.9|11958.7|11955.9|1647
1654702800000|2022-06-08 15:40:00|11965.3|11962.5|11969.2|11966.4|11973.6|11970.8|11956.7|11953.9|1204
1654703100000|2022-06-08 15:45:00|11969.1|11966.3|11993|11990.2|12003.5|12000.7|11968.1|11965.3|3721
1654703400000|2022-06-08 15:50:00|11992.5|11989.7|11998.5|11995.7|12005|12002.2|11986.6|11983.8|1969
1654703700000|2022-06-08 15:55:00|11998|11995.2|12010.6|12007.8|12014.3|12010.8|11992.5|11989.7|2388
1654704000000|2022-06-08 16:00:00|12010.9|12008.1|12023.1|12020.3|12041.1|12038.3|12008.2|12005.4|3510
1654704300000|2022-06-08 16:05:00|12023.3|12020.5|12006.8|12004|12025.1|12022.3|11999.7|11996.9|2701
1654704600000|2022-06-08 16:10:00|12007.2|12004.4|12040.2|12037.4|12046|12043.2|12006.3|12003.5|2995
1654704900000|2022-06-08 16:15:00|12039.9|12037.1|12052.8|12050|12056.3|12053.5|12030.9|12027.7|2342
1654705200000|2022-06-08 16:20:00|12053|12050.2|12019|12016.2|12055.3|12052.5|12017|12014.2|2620
1654705500000|2022-06-08 16:25:00|12020|12017.2|12040.1|12037.3|12040.1|12037.3|12017|12014.2|1122
1654705800000|2022-06-08 16:30:00|12040.7|12037.9|12040.3|12037.5|12049.9|12047.1|12034.1|12031.3|1327
1654706100000|2022-06-08 16:35:00|12040.9|12038.1|12033.7|12030.9|12046.7|12043.9|12030.9|12028.1|1177
1654706400000|2022-06-08 16:40:00|12033.9|12031.1|12043.5|12040.7|12044.5|12041.7|12029.7|12026.9|1043
1654706700000|2022-06-08 16:45:00|12044.6|12041.8|12077.5|12074.7|12085.7|12082.9|12044.1|12041.3|2781
1654707000000|2022-06-08 16:50:00|12077.2|12074.4|12071.9|12069.1|12083|12080.2|12050.3|12047.5|1572
1654707300000|2022-06-08 16:55:00|12071.4|12068.6|12090.8|12088|12105.7|12102.9|12065.3|12062.5|2436
1654707600000|2022-06-08 17:00:00|12091.3|12088.5|12117.7|12114.9|12129.6|12126.8|12091|12088.2|3252
1654707900000|2022-06-08 17:05:00|12117.9|12115.1|12133.3|12130.5|12143.3|12140.5|12112.2|12109.4|3453
1654708200000|2022-06-08 17:10:00|12133.1|12130.3|12112.7|12109.9|12145|12142.2|12109.6|12106.3|2987
1654708500000|2022-06-08 17:15:00|12112.6|12109.8|12099.2|12096.4|12125|12122.2|12097.6|12094.8|2078
1654708800000|2022-06-08 17:20:00|12099.1|12096.3|12100.8|12098|12105.5|12102.7|12084.8|12082|1950
1654709100000|2022-06-08 17:25:00|12101|12098.2|12084.2|12081.4|12116|12113.2|12084|12081.2|1452
1654709400000|2022-06-08 17:30:00|12084|12081.2|12097.5|12094.7|12100|12097.2|12071.3|12068.5|1862
1654709700000|2022-06-08 17:35:00|12097.7|12094.9|12091.9|12089.1|12116.2|12113.4|12088.9|12086.1|2055
1654710000000|2022-06-08 17:40:00|12092|12089.2|12114|12111.2|12116.8|12114|12083.2|12080.4|1501
1654710300000|2022-06-08 17:45:00|12113.8|12111|12115|12112.2|12130.1|12127.3|12109.8|12107|1695
1654710600000|2022-06-08 17:50:00|12115.3|12112.5|12084.3|12081.5|12120.3|12117.5|12072.7|12069.9|2236
1654710900000|2022-06-08 17:55:00|12085.3|12082.5|12087.9|12085.1|12113.7|12110.9|12083.9|12081.1|1869
1654711200000|2022-06-08 18:00:00|12088|12085.2|12090|12087.2|12112|12109.2|12072.9|12070.1|3335
1654711500000|2022-06-08 18:05:00|12090.5|12087.7|12108.1|12105.3|12111.8|12109|12085.9|12083.1|2158
1654711800000|2022-06-08 18:10:00|12109.1|12106.3|12119.7|12116.9|12123.3|12120.5|12096.6|12093.8|2698
1654712100000|2022-06-08 18:15:00|12120.2|12117.4|12099.7|12096.9|12129.1|12126.3|12098.7|12095.9|2764
1654712400000|2022-06-08 18:20:00|12099.8|12097|12070.7|12067.9|12104.8|12102|12061.5|12058.7|4805
1654712700000|2022-06-08 18:25:00|12070.1|12067.3|12030.6|12027.8|12101.3|12098.5|12022.4|12019.6|18549
1654713000000|2022-06-08 18:30:00|12030.8|12028|12038.4|12035.6|12054.7|12051.9|12028.8|12026|4194
1654713300000|2022-06-08 18:35:00|12038.1|12035.3|12028|12025.2|12040.6|12037.8|12021.9|12019.1|1529
1654713600000|2022-06-08 18:40:00|12029|12026.2|12030.1|12027.3|12039.6|12036.8|12023|12020.1|972
1654713900000|2022-06-08 18:45:00|12030.5|12027.7|12027.9|12025.1|12034.5|12031.7|12019.6|12016.8|640
1654714200000|2022-06-08 18:50:00|12027.4|12024.6|12043.4|12040.6|12048|12043.8|12024.1|12021.3|1461
1654714500000|2022-06-08 18:55:00|12043.1|12040.3|12085.2|12082.4|12090.7|12087.9|12038.6|12035.8|1266
1654714800000|2022-06-08 19:00:00|12084.2|12081.4|12069.3|12066.5|12088.7|12085.9|12064.1|12061.3|787
1654715100000|2022-06-08 19:05:00|12069.6|12066.8|12056.1|12053.3|12074.3|12071.5|12055.1|12052.3|1045
1654715400000|2022-06-08 19:10:00|12055.8|12053|12068.2|12065.4|12074.1|12071.3|12051|12048.1|533
1654715700000|2022-06-08 19:15:00|12068.7|12065.9|12072.3|12069.5|12073.4|12070.6|12064.7|12061.9|231
1654716000000|2022-06-08 19:20:00|12072.2|12069.4|12075.4|12072.6|12078.2|12075.4|12070|12067.2|582
1654716300000|2022-06-08 19:25:00|12075.9|12071.9|12072.1|12069.3|12089.8|12087|12069.6|12066.8|707
1654716600000|2022-06-08 19:30:00|12070.9|12068.1|12063.7|12060.9|12074.6|12071.8|12058|12055.2|391
1654716900000|2022-06-08 19:35:00|12063.1|12060.3|12072.4|12069.6|12078.5|12075.7|12060.1|12057.3|227
1654717200000|2022-06-08 19:40:00|12072.9|12070.1|12077.9|12075.1|12080.3|12077.5|12068.2|12065.4|203
1654717500000|2022-06-08 19:45:00|12078|12075.2|12074.7|12071.9|12082.9|12080.1|12072.9|12070.1|226
1654717800000|2022-06-08 19:50:00|12074.9|12072.1|12081.4|12078.6|12081.7|12078.9|12069.7|12066.8|285
1654718100000|2022-06-08 19:55:00|12081.6|12078.8|12102.1|12099.3|12106|12103.2|12080.7|12077.9|1011
1654718400000|2022-06-08 20:00:00|12102.4|12099.6|12092.6|12089.8|12103|12100.2|12087.6|12084.8|242
1654718700000|2022-06-08 20:05:00|12093.1|12090.3|12097.2|12094.4|12101.1|12098.3|12091.6|12088.8|120
1654719000000|2022-06-08 20:10:00|12096.9|12094.1|12086.9|12084.1|12100|12097.2|12078.2|12075.4|342
1654719300000|2022-06-08 20:15:00|12086.2|12083.4|12093.1|12090.3|12094.7|12091.9|12085.7|12082.9|104
1654719600000|2022-06-08 20:20:00|12093.6|12090.8|12091.2|12088.4|12096.7|12093.9|12086.5|12083.7|122
1654719900000|2022-06-08 20:25:00|12091|12088.2|12089.7|12086.9|12097.6|12094.7|12085.1|12082.3|135
1654720200000|2022-06-08 20:30:00|12089.8|12087|12096.8|12094|12101.6|12098.8|12086.6|12083.8|221
1654720500000|2022-06-08 20:35:00|12096.6|12093.8|12089.8|12087|12096.8|12094|12086.6|12083.8|121
1654720800000|2022-06-08 20:40:00|12089.9|12087.1|12085.6|12082.8|12093.1|12090.3|12085.4|12082.2|88
1654721100000|2022-06-08 20:45:00|12085.7|12082.9|12081|12078.2|12087.5|12084.1|12080.4|12077.6|286
1654721400000|2022-06-08 20:50:00|12080.9|12078.1|12075.5|12072.7|12084.6|12081.7|12073.5|12070.7|368
1654721700000|2022-06-08 20:55:00|12075|12072.2|12074.4|12071.6|12079.7|12076.9|12072|12069.2|354
1654725600000|2022-06-08 22:00:00|12078.1|12074.1|12077.4|12073.4|12080.8|12075.4|12059.4|12056.6|322
1654725900000|2022-06-08 22:05:00|12078.5|12074.5|12072.9|12064.9|12080.4|12074.5|12069.4|12063.4|137
1654726200000|2022-06-08 22:10:00|12070.4|12066.4|12076|12072|12077.7|12074.3|12058.3|12052.9|271
1654726500000|2022-06-08 22:15:00|12075.6|12072.8|12071|12067|12076.4|12072.8|12066.5|12062.5|64
1654726800000|2022-06-08 22:20:00|12071.3|12067.3|12068.9|12066.1|12074.6|12071.5|12068.4|12064.1|44
1654727100000|2022-06-08 22:25:00|12068.5|12065.7|12073.2|12070.4|12074.3|12071.3|12068.5|12065.7|38
1654727400000|2022-06-08 22:30:00|12072.7|12069.9|12077.9|12073.9|12079.3|12076.5|12072.7|12069.9|82
1654727700000|2022-06-08 22:35:00|12078.3|12074.3|12079.3|12075.3|12079.8|12076.4|12071.4|12067.9|44
1654728000000|2022-06-08 22:40:00|12079.2|12076.4|12071.2|12068.4|12079.3|12076.4|12071.2|12068.4|58
1654728300000|2022-06-08 22:45:00|12070.5|12067.7|12070.8|12068|12072.6|12069.2|12070|12067.2|35
1654728600000|2022-06-08 22:50:00|12070.5|12067.7|12074.1|12071.3|12076.3|12073.3|12069.5|12066.6|84
1654728900000|2022-06-08 22:55:00|12074.5|12070.5|12074.5|12070.5|12076.2|12072.6|12072.6|12069.5|24
1654729200000|2022-06-08 23:00:00|12072.8|12068.8|12067.9|12065.1|12073.2|12070.4|12065.4|12062.1|81
1654729500000|2022-06-08 23:05:00|12067.7|12064.9|12069|12066.2|12069|12066.2|12066.4|12063.5|24
1654729800000|2022-06-08 23:10:00|12068.6|12065.8|12066.1|12062.1|12069.4|12065.9|12065.3|12062.1|35
1654730100000|2022-06-08 23:15:00|12066.4|12062.4|12059|12055|12067.8|12064|12055.9|12053.1|152
1654730400000|2022-06-08 23:20:00|12058.3|12055.5|12061.9|12059.1|12063.4|12060.6|12055.3|12052|83
1654730700000|2022-06-08 23:25:00|12061.8|12059|12062.2|12059.4|12065|12062.1|12061.8|12059|25
1654731000000|2022-06-08 23:30:00|12061.9|12059.1|12063.9|12059.9|12065|12062.1|12059.9|12056|27
1654731300000|2022-06-08 23:35:00|12064.2|12061.4|12061.8|12059|12064.8|12061.4|12061.5|12057.9|15
1654731600000|2022-06-08 23:40:00|12061.6|12058.8|12063.8|12061|12063.9|12061|12060.6|12057.6|16
1654731900000|2022-06-08 23:45:00|12063.3|12060.5|12063.1|12059.1|12066.2|12063|12060.3|12057.5|47
1654732200000|2022-06-08 23:50:00|12065.3|12057.3|12051.5|12048.7|12065.3|12060.5|12051.4|12048.4|77
1654732500000|2022-06-08 23:55:00|12051.4|12048.6|12045.1|12042.3|12052.1|12048.8|12044.6|12041.5|122
1654732800000|2022-06-09 00:00:00|12045.3|12042.5|12048.1|12044.1|12055.9|12053.1|12040.2|12037.2|404
1654733100000|2022-06-09 00:05:00|12047.4|12044.6|12056.4|12053.6|12059.4|12056.6|12044|12040.5|134
1654733400000|2022-06-09 00:10:00|12057.1|12053.1|12051.4|12048.6|12069.6|12066.8|12049|12045.8|475
1654733700000|2022-06-09 00:15:00|12052.8|12048.8|12062.6|12059.8|12064.6|12061.8|12041.7|12038.8|401
1654734000000|2022-06-09 00:20:00|12063|12060.2|12065.2|12062.4|12075.7|12072.9|12061.6|12058.3|418
1654734300000|2022-06-09 00:25:00|12065.6|12062.8|12062.5|12059.7|12066.6|12063.8|12059.1|12055.7|91
1654734600000|2022-06-09 00:30:00|12062.3|12059.5|12051.5|12048.7|12062.3|12059.5|12049.3|12046.3|99
1654734900000|2022-06-09 00:35:00|12052|12049.2|12042.2|12039.4|12052.5|12049.7|12041.2|12038.4|166
1654735200000|2022-06-09 00:40:00|12041.3|12038.5|12036.5|12033.7|12043.3|12040.4|12033.7|12030.9|258
1654735500000|2022-06-09 00:45:00|12036.4|12032.4|12047.9|12045.1|12049.4|12046.6|12027.8|12025|708
1654735800000|2022-06-09 00:50:00|12048.1|12045.3|12037.9|12033.9|12051.8|12049|12031.4|12027.5|637
1654736100000|2022-06-09 00:55:00|12037.5|12034.7|12033.4|12030.6|12038.9|12035.6|12028.4|12025.5|294
1654736400000|2022-06-09 01:00:00|12034.1|12030.1|12034.2|12031.4|12035.8|12033|12019.4|12016.6|682
1654736700000|2022-06-09 01:05:00|12033.8|12031|12049.3|12046.5|12050.7|12047.9|12025.3|12022.5|397
1654737000000|2022-06-09 01:10:00|12049.8|12047|12088.4|12085.6|12088.8|12085.6|12049.2|12046.4|839
1654737300000|2022-06-09 01:15:00|12088.5|12085.7|12100.5|12097.7|12103.3|12100.5|12082.5|12079.7|893
1654737600000|2022-06-09 01:20:00|12100.4|12097.6|12099.3|12096.5|12102.5|12099.7|12093.2|12090.4|628
1654737900000|2022-06-09 01:25:00|12100|12097.2|12082.4|12079.6|12104.8|12102|12077.9|12075.1|961
1654738200000|2022-06-09 01:30:00|12081.9|12079.1|12075.9|12073.1|12089.9|12087.1|12071.6|12068.8|400
1654738500000|2022-06-09 01:35:00|12076.9|12074.1|12061.2|12058.4|12080.4|12077.6|12057.8|12055|562
1654738800000|2022-06-09 01:40:00|12062.2|12059.4|12078.4|12075.6|12083.2|12080.4|12062.2|12058.9|413
1654739100000|2022-06-09 01:45:00|12078.2|12075.4|12082.8|12080|12085.3|12082.5|12076.9|12074.1|462
1654739400000|2022-06-09 01:50:00|12083|12080.2|12085.9|12083.1|12087.4|12084.6|12074.3|12071.5|421
1654739700000|2022-06-09 01:55:00|12085.8|12083|12075.9|12073.1|12087.4|12084.6|12068.5|12065.7|382
1654740000000|2022-06-09 02:00:00|12076|12073.2|12069.1|12066.3|12082.4|12079.6|12065.8|12063|352
1654740300000|2022-06-09 02:05:00|12069|12066.2|12057.1|12054.3|12069.1|12066.3|12054.4|12051.6|465
1654740600000|2022-06-09 02:10:00|12057.2|12054.4|12063.1|12060.3|12069.5|12066.1|12055.2|12052.4|267
1654740900000|2022-06-09 02:15:00|12062.1|12059.3|12045.8|12043|12063.4|12060.6|12043.9|12041.1|440
1654741200000|2022-06-09 02:20:00|12046|12043.2|12047.4|12044.6|12049.9|12047.1|12043.9|12041.1|120
1654741500000|2022-06-09 02:25:00|12047.5|12044.7|12049.8|12047|12051.8|12049|12042.2|12039.4|189
1654741800000|2022-06-09 02:30:00|12050.3|12047.5|12074|12071.2|12077.4|12074.6|12049.3|12046.5|553
1654742100000|2022-06-09 02:35:00|12073.9|12071.1|12080|12077.2|12084.2|12081.4|12071.5|12068.7|443
1654742400000|2022-06-09 02:40:00|12080.1|12077.3|12072|12069.2|12085.5|12082.7|12067|12064.2|282
1654742700000|2022-06-09 02:45:00|12072.1|12069.3|12084.3|12081.5|12085.2|12082.4|12065|12062.2|229
1654743000000|2022-06-09 02:50:00|12084.5|12081.7|12078.9|12076.1|12084.5|12081.7|12073.9|12071.1|138
1654743300000|2022-06-09 02:55:00|12078.7|12075.9|12078.9|12076.1|12084.9|12082.1|12074.6|12071.8|134
1654743600000|2022-06-09 03:00:00|12079.5|12076.7|12076.5|12073.7|12081.9|12079.1|12073.9|12071.1|203
1654743900000|2022-06-09 03:05:00|12076|12073.2|12077.5|12074.7|12079.6|12076.8|12073.6|12070.8|98
1654744200000|2022-06-09 03:10:00|12077.1|12074.3|12066.4|12063.6|12077.6|12074.3|12059|12056.2|255
1654744500000|2022-06-09 03:15:00|12066.6|12063.8|12063.4|12060.6|12070.9|12068.1|12059.8|12057|137
1654744800000|2022-06-09 03:20:00|12062.4|12059.6|12062.4|12059.6|12068.4|12065.6|12059.4|12056.6|154
1654745100000|2022-06-09 03:25:00|12061.9|12059.1|12065.9|12063.1|12067.9|12065.1|12060.9|12058.1|100
1654745400000|2022-06-09 03:30:00|12064.9|12062.1|12061.3|12058.5|12064.9|12062.1|12056.8|12054|68
1654745700000|2022-06-09 03:35:00|12060.3|12057.5|12063.3|12060.5|12065.2|12062.4|12060.3|12057.5|50
1654746000000|2022-06-09 03:40:00|12063.8|12061|12068.8|12066|12069.8|12067|12062.8|12060|54
1654746300000|2022-06-09 03:45:00|12068.6|12065.8|12073.6|12070.8|12076.6|12073.8|12068.3|12065.5|100
1654746600000|2022-06-09 03:50:00|12073.8|12071|12074.2|12071.4|12079.2|12076.4|12072.8|12070|99
1654746900000|2022-06-09 03:55:00|12074.1|12071.3|12072.2|12069.4|12076.1|12073.3|12071.1|12068.3|57
1654747200000|2022-06-09 04:00:00|12071.7|12068.9|12068.5|12065.7|12074.2|12071.4|12067.2|12064.4|80
1654747500000|2022-06-09 04:05:00|12068.7|12065.9|12066.1|12063.3|12068.7|12065.9|12063.5|12060.7|77
1654747800000|2022-06-09 04:10:00|12066.6|12063.8|12069.1|12066.3|12071|12068.2|12064.6|12061.8|49
1654748100000|2022-06-09 04:15:00|12069.3|12066.5|12072.1|12069.3|12072.6|12069.8|12069.3|12066.5|43
1654748400000|2022-06-09 04:20:00|12072.6|12069.8|12069.4|12066.6|12075.6|12072.8|12069.3|12066.5|59
1654748700000|2022-06-09 04:25:00|12068.8|12066|12064.4|12061.6|12070.6|12067.8|12062.7|12059.9|55
1654749000000|2022-06-09 04:30:00|12064.5|12061.7|12063.6|12060.8|12066.5|12063.7|12061.7|12058.9|66
1654749300000|2022-06-09 04:35:00|12063.1|12060.3|12063.1|12060.3|12067|12064.2|12061.1|12058.3|119
1654749600000|2022-06-09 04:40:00|12062.6|12059.8|12059.2|12056.4|12063.6|12060.8|12059.1|12056.3|73
1654749900000|2022-06-09 04:45:00|12059.1|12056.3|12066.1|12063.3|12068.1|12065.3|12059.1|12056.3|91
1654750200000|2022-06-09 04:50:00|12066.2|12063.4|12070|12067.2|12072.7|12069.9|12066.1|12063.3|83
1654750500000|2022-06-09 04:55:00|12070.2|12067.4|12067|12064.2|12070.7|12067.9|12067|12064.2|42
1654750800000|2022-06-09 05:00:00|12067.1|12064.3|12069.5|12066.7|12074.5|12071.7|12066.5|12063.7|123
1654751100000|2022-06-09 05:05:00|12070.5|12067.7|12078.9|12076.1|12083.5|12080.7|12070|12067.2|245
1654751400000|2022-06-09 05:10:00|12079.3|12076.5|12072.1|12069.3|12081.9|12079.1|12069.9|12067.1|141
1654751700000|2022-06-09 05:15:00|12071.8|12069|12074.4|12071.6|12074.9|12072.1|12066.8|12063.9|210
1654752000000|2022-06-09 05:20:00|12074.1|12071.3|12065|12062.2|12078|12075.2|12062.9|12060.1|165
1654752300000|2022-06-09 05:25:00|12064.9|12062.1|12066.3|12063.5|12067.1|12064.3|12061.9|12059.1|155
1654752600000|2022-06-09 05:30:00|12066.8|12064|12069.3|12066.5|12080.8|12078|12058.8|12056|510
1654752900000|2022-06-09 05:35:00|12068.3|12065.5|12070.9|12068.1|12082.9|12080.1|12065.7|12062.9|459
1654753200000|2022-06-09 05:40:00|12070.8|12068|12063.5|12060.7|12072.9|12070.1|12055.9|12053.1|308
1654753500000|2022-06-09 05:45:00|12063.4|12060.6|12058|12055.2|12070.3|12067.5|12048.6|12045.8|382
1654753800000|2022-06-09 05:50:00|12058.1|12055.3|12055.8|12053|12059.6|12056.3|12049.2|12046.4|270
1654754100000|2022-06-09 05:55:00|12056.2|12053.4|12056.2|12053.4|12057.3|12054.5|12049.6|12046.8|199
1654754400000|2022-06-09 06:00:00|12055.8|12053|12038.6|12035.8|12059.1|12056.3|12036|12033.2|492
1654754700000|2022-06-09 06:05:00|12038.3|12035.5|12043.1|12040.3|12045.4|12042.6|12032.6|12029.8|270
1654755000000|2022-06-09 06:10:00|12043.9|12039.9|12033.6|12030.8|12044.7|12041.9|12031.1|12027.8|337
1654755300000|2022-06-09 06:15:00|12034.6|12031.8|12029.4|12026.6|12042.6|12039.8|12025.8|12023|343
1654755600000|2022-06-09 06:20:00|12029.8|12027|12030.3|12027.5|12031.3|12028.5|12023.3|12020.5|319
1654755900000|2022-06-09 06:25:00|12029.9|12027.1|12022.4|12019.6|12033.9|12031|12019.8|12015.5|804
1654756200000|2022-06-09 06:30:00|12022.7|12019.9|12003.7|12000.9|12028.7|12025.9|12002.7|11999.9|895
1654756500000|2022-06-09 06:35:00|12003.3|12000.5|12014.7|12011.9|12018.2|12015.4|11997.1|11994.3|637
1654756800000|2022-06-09 06:40:00|12014.4|12011.6|12018.4|12015.6|12020.9|12018.1|12003.8|12001|400
1654757100000|2022-06-09 06:45:00|12018.6|12015.8|12007.8|12005|12021.4|12018.6|12002.9|12000.1|327
1654757400000|2022-06-09 06:50:00|12007.4|12004.6|11999.9|11997.1|12012.4|12009.6|11999.4|11996.6|265
1654757700000|2022-06-09 06:55:00|12000.1|11997.3|11988.2|11985.4|12015.2|12012.4|11985.1|11982.3|670
1654758000000|2022-06-09 07:00:00|11988.6|11985.8|11979.6|11976.8|11997.7|11994.9|11977.9|11974.7|948
1654758300000|2022-06-09 07:05:00|11979.9|11977.1|12005.3|12002.5|12009|12006.2|11978.9|11976.1|562
1654758600000|2022-06-09 07:10:00|12005.4|12002.6|11990.2|11987.4|12007.8|12005|11985.9|11983.1|387
1654758900000|2022-06-09 07:15:00|11989.6|11986.8|11996.2|11993.4|12000|11997.2|11984.2|11981.4|318
1654759200000|2022-06-09 07:20:00|11996.3|11993.5|11994.2|11991.4|12004.7|12001.9|11991.7|11988.9|428
1654759500000|2022-06-09 07:25:00|11993.9|11991.1|11993.1|11990.3|11999.7|11996.9|11985.7|11982.9|517
1654759800000|2022-06-09 07:30:00|11993.3|11990.5|12007.9|12005.1|12009.4|12006.6|11991.9|11989.1|612
1654760100000|2022-06-09 07:35:00|12008.4|12005.6|11990.8|11988|12010.6|12007.6|11989.1|11986.3|424
1654760400000|2022-06-09 07:40:00|11991.1|11988.3|11971.2|11968.4|11993.5|11990.7|11968.7|11965.9|775
1654760700000|2022-06-09 07:45:00|11971.3|11968.5|11975.5|11972.7|11984.3|11981.5|11967.4|11964.6|844
1654761000000|2022-06-09 07:50:00|11976.6|11972.6|11991.5|11988.7|11993.5|11990.7|11968.4|11965.6|503
1654761300000|2022-06-09 07:55:00|11991|11988.2|12004.7|12001.9|12004.7|12001.9|11989|11986.2|505
1654761600000|2022-06-09 08:00:00|12005.2|12001.2|12006.5|12003.7|12014.5|12011.7|12000|11997.2|825
1654761900000|2022-06-09 08:05:00|12007.5|12004.7|11987.9|11985.1|12010.9|12008.1|11983.9|11981.1|530
1654762200000|2022-06-09 08:10:00|11989|11985|11980.6|11977.8|11992.9|11990.1|11971.8|11969|768
1654762500000|2022-06-09 08:15:00|11981|11978.2|11993.9|11991.1|11994.9|11992.1|11971.1|11968.3|696
1654762800000|2022-06-09 08:20:00|11993.7|11990.9|11983.3|11980.5|11994.7|11991.9|11978.2|11975.4|374
1654763100000|2022-06-09 08:25:00|11983.2|11980.4|11989.2|11986.4|11989.2|11986.4|11972.8|11970|827
1654763400000|2022-06-09 08:30:00|11989.6|11986.8|11989.5|11986.7|11991.1|11988.3|11979.1|11976.3|603
1654763700000|2022-06-09 08:35:00|11989|11986.2|12010.5|12007.7|12012|12009.2|11989|11986.2|622
1654764000000|2022-06-09 08:40:00|12009.5|12006.7|12010|12007.2|12012.5|12009.7|11998.2|11995|353
1654764300000|2022-06-09 08:45:00|12010.1|12007.3|12013.4|12010.6|12014.5|12011.7|12007.5|12004.7|274
1654764600000|2022-06-09 08:50:00|12013.3|12010.5|12016.6|12013.8|12025.8|12023|12012.9|12010.1|661
1654764900000|2022-06-09 08:55:00|12016.4|12013.6|12026.7|12023.9|12036.2|12033.4|12010.9|12008.1|645
1654765200000|2022-06-09 09:00:00|12027|12024.2|12035.6|12032.8|12036.1|12033.3|12021.1|12018.3|448
1654765500000|2022-06-09 09:05:00|12035.5|12032.7|12043.5|12040.7|12045.1|12042.3|12025.9|12023.1|566
1654765800000|2022-06-09 09:10:00|12043.9|12041.1|12043.1|12040.3|12048.1|12045.3|12035.3|12032.5|616
1654766100000|2022-06-09 09:15:00|12044.1|12041.3|12050.1|12047.3|12057.6|12054.8|12044.1|12041.3|431
1654766400000|2022-06-09 09:20:00|12050.4|12047.6|12044.8|12042|12050.6|12047.8|12036.3|12033.5|514
1654766700000|2022-06-09 09:25:00|12045.3|12042.5|12042.8|12040|12049.9|12047.1|12040.2|12037.4|231
1654767000000|2022-06-09 09:30:00|12043.3|12040.5|12030|12027.2|12047.1|12044.3|12011.7|12008.9|2101
1654767300000|2022-06-09 09:35:00|12030.1|12027.3|12025.6|12022.8|12035|12032.2|12019|12016.1|278
1654767600000|2022-06-09 09:40:00|12026|12023.2|12020.7|12017.9|12028.5|12025.7|12017.4|12013.9|462
1654767900000|2022-06-09 09:45:00|12020.6|12017.8|12022.3|12019.5|12025.3|12022.5|12013.7|12010.9|410
1654768200000|2022-06-09 09:50:00|12022.2|12019.4|12013.9|12011.1|12023.9|12021.1|12010.7|12007.9|559
1654768500000|2022-06-09 09:55:00|12014.4|12011.6|12014.4|12011.6|12014.9|12012.1|11991.6|11988.8|1085
1654768800000|2022-06-09 10:00:00|12014.5|12011.7|12006.3|12003.5|12020.9|12018.1|12004.5|12001.7|384
1654769100000|2022-06-09 10:05:00|12006.2|12003.4|11999.4|11996.6|12017.6|12014.8|11999.3|11996.5|600
1654769400000|2022-06-09 10:10:00|12000.7|11997.9|11995.5|11992.7|12003.8|12001|11989.9|11987.1|721
1654769700000|2022-06-09 10:15:00|11995.8|11993|12001.2|11998.4|12008.7|12005.9|11993.9|11991.1|298
1654770000000|2022-06-09 10:20:00|12000.1|11997.3|12012.7|12009.9|12013.8|12010.9|11998.6|11995.8|318
1654770300000|2022-06-09 10:25:00|12013.8|12009.8|12017.2|12014.4|12017.8|12015|12007.2|12004.4|267
1654770600000|2022-06-09 10:30:00|12017.4|12014.6|12006.2|12003.4|12017.4|12014.6|12000.2|11997.4|280
1654770900000|2022-06-09 10:35:00|12006|12003.2|12019.3|12016.5|12024.4|12021.6|11999.2|11996.4|327
1654771200000|2022-06-09 10:40:00|12019.4|12016.6|12018.2|12015.4|12027.4|12024.6|12013.9|12011.1|357
1654771500000|2022-06-09 10:45:00|12015.9|12013.1|12004.6|12001.8|12018|12015.2|12002.9|12000.1|296
1654771800000|2022-06-09 10:50:00|12004.7|12001.9|12014.8|12012|12016.3|12013.5|12004.6|12001.8|214
1654772100000|2022-06-09 10:55:00|12015.5|12011.5|12028|12025.2|12029|12026.2|12010.8|12008|247
1654772400000|2022-06-09 11:00:00|12028.3|12025.5|12043.5|12040.7|12044.7|12041.8|12028.3|12025.5|475
1654772700000|2022-06-09 11:05:00|12043.6|12040.8|12037|12034.2|12045.6|12042.8|12033.1|12030.3|338
1654773000000|2022-06-09 11:10:00|12036.7|12033.9|12026.7|12023.9|12038|12035.2|12022.2|12019.4|332
1654773300000|2022-06-09 11:15:00|12026.4|12023.6|12033.9|12031.1|12034.4|12031.6|12017.7|12014.9|523
1654773600000|2022-06-09 11:20:00|12033.8|12031|12037.9|12035.1|12048.4|12045.6|12033.3|12030.5|658
1654773900000|2022-06-09 11:25:00|12037.3|12034.5|12024.2|12021.4|12038.4|12035.6|12016.1|12013.3|533
1654774200000|2022-06-09 11:30:00|12024|12021.2|12001.3|11998.5|12025.7|12022.9|11999.3|11996.5|705
1654774500000|2022-06-09 11:35:00|12001.5|11998.7|12010.2|12007.4|12013.3|12010.5|12000.3|11997.5|506
1654774800000|2022-06-09 11:40:00|12010.3|12007.5|12007.8|12005|12013.3|12010.5|12006|12001.6|339
1654775100000|2022-06-09 11:45:00|12007.9|12005.1|12006.3|12003.5|12020.3|12017.5|11998.8|11995.5|430
1654775400000|2022-06-09 11:50:00|12006.1|12003.3|12019.7|12016.9|12030.2|12027.4|12005.8|12003|638
1654775700000|2022-06-09 11:55:00|12020.2|12017.4|12021.1|12018.3|12023.2|12020.4|12014.7|12011.9|285
1654776000000|2022-06-09 12:00:00|12021.2|12018.4|12030.2|12027.4|12034.2|12031.4|12014.2|12011.4|579
1654776300000|2022-06-09 12:05:00|12030.5|12027.7|12036.3|12033.5|12037.9|12035.1|12019.7|12016.9|415
1654776600000|2022-06-09 12:10:00|12036.6|12033.8|12044.1|12041.3|12049.6|12046.8|12034.1|12031.3|963
1654776900000|2022-06-09 12:15:00|12043.5|12040.7|12051.1|12048.3|12053.5|12050.6|12040.1|12037.3|1265
1654777200000|2022-06-09 12:20:00|12051|12048.2|12041.9|12039.1|12057.5|12054.7|12039.1|12036.3|1395
1654777500000|2022-06-09 12:25:00|12041.4|12038.6|12044.3|12040.3|12046.2|12043.4|12036.4|12033.6|528
1654777800000|2022-06-09 12:30:00|12044.6|12040.6|12037|12034.2|12047.4|12044.2|12032.9|12030.1|931
1654778100000|2022-06-09 12:35:00|12036.9|12034.1|12023.5|12020.7|12041.1|12038.3|12017.3|12014.5|1295
1654778400000|2022-06-09 12:40:00|12023.3|12020.5|12005.6|12002.8|12023.5|12020.7|12000|11996.8|1502
1654778700000|2022-06-09 12:45:00|12005.4|12002.6|11995.2|11992.4|12011.6|12008.8|11990.8|11988|1124
1654779000000|2022-06-09 12:50:00|11995|11992.2|12004.6|12001.8|12014.1|12011.3|11985.2|11982.4|1580
1654779300000|2022-06-09 12:55:00|12004.5|12001.7|11997|11994.2|12006.1|12003.3|11987.1|11984.3|771
1654779600000|2022-06-09 13:00:00|11997.1|11994.3|11966.3|11963.5|11999.6|11996.8|11963.4|11960.6|3284
1654779900000|2022-06-09 13:05:00|11966.2|11963.4|11929.3|11926.5|11976.1|11973.3|11910.9|11908.1|4529
1654780200000|2022-06-09 13:10:00|11928.9|11926.1|11947|11944.2|11965.4|11962.6|11925.4|11922.6|3148
1654780500000|2022-06-09 13:15:00|11947.1|11944.3|11975.6|11972.8|11985.9|11983.1|11945|11942.2|2531
1654780800000|2022-06-09 13:20:00|11975.8|11973|11965.1|11962.3|11982.2|11979.4|11961.1|11958.3|1916
1654781100000|2022-06-09 13:25:00|11965.2|11962.4|11958.4|11955.6|11971.6|11968.8|11951.7|11948.9|1375
1654781400000|2022-06-09 13:30:00|11958.6|11955.8|11963.1|11960.3|11966.8|11964|11928.3|11925.5|3281
1654781700000|2022-06-09 13:35:00|11963.3|11960.5|11963.2|11960.4|11972.6|11969.8|11947.5|11944.7|1969
1654782000000|2022-06-09 13:40:00|11962.9|11960.1|11957.1|11954.3|11969.6|11966.8|11947.5|11944.7|1919
1654782300000|2022-06-09 13:45:00|11957|11954.2|11957.4|11954.6|11962.3|11959.5|11926.6|11923.8|2896
1654782600000|2022-06-09 13:50:00|11958.4|11955.6|11987.1|11984.3|12004.1|12001.3|11957.3|11954.5|4007
1654782900000|2022-06-09 13:55:00|11987.2|11984.4|11996|11993.2|11997|11993.6|11972|11969.2|2035
1654783200000|2022-06-09 14:00:00|11995.3|11992.5|11995|11992.2|12009.6|12006.8|11986.1|11983.3|2768
1654783500000|2022-06-09 14:05:00|11995.1|11992.3|12011.6|12008.8|12014|12011.2|11988.5|11985.7|2472
1654783800000|2022-06-09 14:10:00|12012.1|12009.3|12015.3|12012.5|12019.2|12016.4|12005.2|12002.4|2285
1654784100000|2022-06-09 14:15:00|12015.5|12012.7|12014.6|12011.8|12020.8|12018|12002.7|11999.9|2124
1654784400000|2022-06-09 14:20:00|12014.4|12011.6|12016.8|12014|12019.5|12016.7|12006.8|12004|1596
1654784700000|2022-06-09 14:25:00|12016.3|12013.5|12015.6|12012.8|12019.5|12016.7|12013.9|12011.1|808
1654785000000|2022-06-09 14:30:00|12015.7|12012.9|12012.7|12009.9|12017.4|12014.6|11998.2|11995.4|1219
1654785300000|2022-06-09 14:35:00|12012.3|12009.5|12012.8|12010|12029.1|12026.3|12009.3|12006.5|1951
1654785600000|2022-06-09 14:40:00|12012.7|12009.9|12005.8|12003|12013.7|12010.9|11983.7|11980.9|2257
1654785900000|2022-06-09 14:45:00|12005.9|12003.1|12022.9|12020.1|12032.4|12029.6|12005.3|12002.5|2043
1654786200000|2022-06-09 14:50:00|12023.3|12020.5|11991.4|11988.6|12028.5|12025.7|11989.5|11986.7|2232
1654786500000|2022-06-09 14:55:00|11991.2|11988.4|12004|12001.2|12018.1|12015.3|11990.9|11988.1|1591
1654786800000|2022-06-09 15:00:00|12004.3|12001.5|12015.1|12012.3|12023.2|12020.4|12001.3|11998.5|2764
1654787100000|2022-06-09 15:05:00|12014.9|12012.1|11988.2|11985.4|12024.4|12021.6|11984.2|11981.4|2538
1654787400000|2022-06-09 15:10:00|11988|11985.2|11988.3|11985.5|11995.4|11992.6|11976.7|11973.9|1647
1654787700000|2022-06-09 15:15:00|11989.1|11986.3|11989.8|11987|12005.6|12002.8|11981.7|11978.9|1540
1654788000000|2022-06-09 15:20:00|11990.3|11987.5|12001.2|11998.4|12004.9|12002.1|11977.6|11974.8|2532
1654788300000|2022-06-09 15:25:00|12001.6|11998.8|12015.5|12012.7|12020.4|12017.6|11989.6|11986.8|2143
1654788600000|2022-06-09 15:30:00|12015.4|12012.6|12001.1|11998.3|12025.5|12022.7|11999.3|11996.5|2118
1654788900000|2022-06-09 15:35:00|12001|11998.2|12004.6|12001.8|12010.7|12007.8|11989.9|11987.1|1240
1654789200000|2022-06-09 15:40:00|12005.6|12002.8|11997|11994.2|12007.5|12004.7|11990.2|11987.4|906
1654789500000|2022-06-09 15:45:00|11996.5|11993.7|11977.4|11974.6|11996.8|11994|11963.6|11960.8|1763
1654789800000|2022-06-09 15:50:00|11977.6|11974.8|12015.9|12013.1|12016.5|12013.7|11972.8|11970|1576
1654790100000|2022-06-09 15:55:00|12015.8|12013|12004.9|12002.1|12016.5|12013.7|12000.5|11997.7|1115
1654790400000|2022-06-09 16:00:00|12005.2|12002.4|11992|11989.2|12009|12006.2|11989.6|11986.8|1541
1654790700000|2022-06-09 16:05:00|11991.8|11989|11971.3|11968.5|11998.1|11995.3|11969.1|11966.3|1432
1654791000000|2022-06-09 16:10:00|11971.6|11968.8|11983|11980.2|11985.7|11982.9|11957.8|11955|1573
1654791300000|2022-06-09 16:15:00|11982.9|11980.1|11979|11976.2|11988.1|11985.3|11976|11973.2|797
1654791600000|2022-06-09 16:20:00|11979.1|11976.3|11962.1|11959.3|11979.6|11976.8|11959|11956.2|1342
1654791900000|2022-06-09 16:25:00|11962|11959.2|11956.7|11953.9|11962.1|11959.3|11938.6|11935.8|2290
1654792200000|2022-06-09 16:30:00|11956.8|11954|11974|11971.2|11977.9|11975.1|11955.2|11952.4|1248
1654792500000|2022-06-09 16:35:00|11973.2|11970.4|11971.3|11968.5|11985.5|11982.7|11966.9|11964.1|1090
1654792800000|2022-06-09 16:40:00|11971.6|11968.8|11977.6|11974.8|11983.6|11980.8|11958.3|11955.5|1257
1654793100000|2022-06-09 16:45:00|11978.7|11975.9|11978.2|11975.4|11989.1|11986.3|11973.3|11970.5|1478
1654793400000|2022-06-09 16:50:00|11978.1|11975.3|11981.3|11978.5|11991.7|11988.9|11971.3|11968.5|1256
1654793700000|2022-06-09 16:55:00|11980.4|11977.6|11992.5|11989.7|11996.3|11993.5|11980.4|11977.6|1514
1654794000000|2022-06-09 17:00:00|11991|11988.2|11995.5|11992.7|11998|11995.2|11983.4|11980.6|1894
1654794300000|2022-06-09 17:05:00|11995.3|11992.5|12000|11997.2|12006|12003.2|11994.9|11992.1|856
1654794600000|2022-06-09 17:10:00|12000.1|11997.3|12001.8|11999|12005|12002.2|11994.2|11991.4|659
1654794900000|2022-06-09 17:15:00|12001.7|11998.9|12003.2|12000.4|12004|12001.2|11992.9|11990.1|913
1654795200000|2022-06-09 17:20:00|12002.7|11999.9|11987.9|11985.1|12003.9|12001.1|11987|11984.2|811
1654795500000|2022-06-09 17:25:00|11988.4|11985.6|11992.6|11989.8|11992.6|11989.8|11974|11971.2|1160
1654795800000|2022-06-09 17:30:00|11993.6|11990.8|12006.8|12004|12009.5|12006.7|11985.5|11982.7|1263
1654796100000|2022-06-09 17:35:00|12005.8|12003|11997.8|11995|12005.8|12003|11989.2|11986.4|1284
1654796400000|2022-06-09 17:40:00|11997.7|11994.9|12008.4|12005.6|12009.9|12007.1|11996.3|11993.5|1669
1654796700000|2022-06-09 17:45:00|12008.3|12005.5|12004.6|12001.8|12009.6|12006.8|12002.4|11999.6|886
1654797000000|2022-06-09 17:50:00|12004.1|12001.3|11999.3|11996.5|12006.6|12003.8|11995.8|11993|1054
1654797300000|2022-06-09 17:55:00|11999.5|11996.7|12012.2|12009.4|12013.3|12010.5|11993.2|11990.4|1953
1654797600000|2022-06-09 18:00:00|12011.8|12009|11989.8|11987|12013.8|12011|11986.4|11983.6|1351
1654797900000|2022-06-09 18:05:00|11989.4|11986.6|11990.3|11987.5|12003.9|12001.1|11979.2|11976.4|1622
1654798200000|2022-06-09 18:10:00|11990.6|11987.8|12010|12007.2|12011.2|12008.4|11990.1|11987.3|1679
1654798500000|2022-06-09 18:15:00|12009.1|12006.3|11998.8|11996|12017|12014.2|11993.2|11990.4|2021
1654798800000|2022-06-09 18:20:00|11999.8|11997|11974.7|11971.9|12011.3|12008.5|11969.9|11967.1|3918
1654799100000|2022-06-09 18:25:00|11974.4|11971.6|11961.4|11958.6|11983.4|11980.6|11953.2|11950.4|14998
1654799400000|2022-06-09 18:30:00|11961.3|11958.5|11971.1|11968.3|11975.3|11972.5|11953.9|11951.1|2666
1654799700000|2022-06-09 18:35:00|11971.6|11968.8|11957.6|11954.8|11973.1|11970.3|11954.5|11951.7|1285
1654800000000|2022-06-09 18:40:00|11957.7|11954.9|11958.7|11955.9|11960.3|11957.5|11948.5|11945.7|639
1654800300000|2022-06-09 18:45:00|11958.8|11956|11960.6|11957.8|11961.7|11958.9|11954.7|11951.9|229
1654800600000|2022-06-09 18:50:00|11960.8|11958|11975.6|11972.8|11977.9|11975.1|11960.5|11957.7|589
1654800900000|2022-06-09 18:55:00|11977.2|11974.4|11975|11972.2|11982.2|11979.4|11972.8|11970|1107
1654801200000|2022-06-09 19:00:00|11974.8|11972|11957.8|11955|11979.5|11976.7|11950.3|11947.5|754
1654801500000|2022-06-09 19:05:00|11957.7|11954.9|11954.3|11951.5|11964.8|11962|11953.5|11950.7|676
1654801800000|2022-06-09 19:10:00|11954.4|11951.6|11948.8|11946|11956|11953.2|11947.8|11945|374
1654802100000|2022-06-09 19:15:00|11948.9|11946.1|11940.2|11937.4|11955|11952.2|11939|11936.2|567
1654802400000|2022-06-09 19:20:00|11940.7|11937.9|11937.8|11935|11945|11942.2|11930.7|11927.9|555
1654802700000|2022-06-09 19:25:00|11938|11935.2|11927.8|11925|11940|11937.2|11924.8|11922|553
1654803000000|2022-06-09 19:30:00|11927.9|11925.1|11922.2|11919.4|11928.3|11925.5|11917|11914.2|672
1654803300000|2022-06-09 19:35:00|11922|11919.2|11942.7|11939.9|11944.1|11941.3|11921.6|11918.8|564
1654803600000|2022-06-09 19:40:00|11942.9|11940.1|11946.8|11944|11957|11954.2|11940.9|11938.1|440
1654803900000|2022-06-09 19:45:00|11946.7|11943.9|11946.2|11943.4|11953.8|11951|11943.8|11941|286
1654804200000|2022-06-09 19:50:00|11945.9|11943.1|11942.5|11939.7|11952.6|11949.8|11940.9|11938.1|372
1654804500000|2022-06-09 19:55:00|11942.4|11939.6|11961.1|11958.3|11967.3|11964.5|11930.9|11926.6|626
1654804800000|2022-06-09 20:00:00|11961.3|11958.5|11948.6|11945.8|11961.8|11959|11945.9|11943.1|255
1654805100000|2022-06-09 20:05:00|11948.7|11945.9|11933.8|11931|11950.7|11947.9|11933.2|11930.4|187
1654805400000|2022-06-09 20:10:00|11933.9|11931.1|11941.7|11938.9|11942.2|11939.4|11932.7|11929.9|195
1654805700000|2022-06-09 20:15:00|11941.5|11938.7|11943.3|11940.5|11947.5|11944.7|11940.2|11937.4|124
1654806000000|2022-06-09 20:20:00|11943.6|11940.8|11947.5|11944.7|11951|11948.2|11941.5|11938.7|81
1654806300000|2022-06-09 20:25:00|11947.6|11944.8|11954|11951.2|11954.8|11952|11943.2|11940.4|217
1654806600000|2022-06-09 20:30:00|11954.8|11952|11953.4|11950.6|11961.1|11958.3|11952.8|11950|246
1654806900000|2022-06-09 20:35:00|11952.4|11949.6|11951.4|11948.6|11953.8|11951|11945.3|11942.5|285
1654807200000|2022-06-09 20:40:00|11951.5|11948.7|11957.5|11954.7|11968.4|11965.6|11951.4|11948.6|438
1654807500000|2022-06-09 20:45:00|11957.6|11954.8|11946.7|11943.9|11958.9|11956.1|11944|11941.2|258
1654807800000|2022-06-09 20:50:00|11946.3|11943.5|11958.2|11955.4|11960.3|11956.4|11946.3|11943.5|165
1654808100000|2022-06-09 20:55:00|11959.3|11956.5|11962.5|11959.7|11966.5|11963.4|11955.9|11953.1|275
1654812000000|2022-06-09 22:00:00|11969.3|11961.3|11953.8|11945.8|11977|11972.4|11944.3|11939.8|322
1654812300000|2022-06-09 22:05:00|11953.4|11945.4|11951|11948.2|11957.9|11955.1|11944.7|11940.4|135
1654812600000|2022-06-09 22:10:00|11951.7|11947.7|11943|11940.2|11951.7|11948.2|11939.9|11936.6|51
1654812900000|2022-06-09 22:15:00|11943.7|11939.7|11939.9|11937.1|11945.3|11941.8|11934.6|11930.6|95
1654813200000|2022-06-09 22:20:00|11940.3|11937.5|11937.6|11933.6|11943.2|11937.6|11934.9|11931.4|37
1654813500000|2022-06-09 22:25:00|11938|11934|11942.9|11940.1|11946.5|11941.1|11936.7|11933|39
1654813800000|2022-06-09 22:30:00|11942.4|11939.6|11938.3|11934.3|11943|11940.1|11929.7|11926.9|102
1654814100000|2022-06-09 22:35:00|11938|11934|11937.8|11935|11938.9|11936|11933.6|11928.7|67
1654814400000|2022-06-09 22:40:00|11938.3|11935.5|11935.3|11931.3|11940.9|11937|11931.2|11928.4|45
1654814700000|2022-06-09 22:45:00|11937.9|11933.9|11938.8|11936|11940.9|11938|11936.4|11932.9|16
1654815000000|2022-06-09 22:50:00|11939.9|11935.9|11939.1|11936.3|11940.5|11937.7|11938.6|11935.8|5
1654815300000|2022-06-09 22:55:00|11939.6|11936.8|11937.9|11935.1|11943|11939.8|11937.9|11935.1|26
1654815600000|2022-06-09 23:00:00|11938.6|11934.6|11938.4|11934.4|11938.8|11935.3|11934.6|11931.8|19
1654815900000|2022-06-09 23:05:00|11940.3|11932.3|11944.5|11941.7|11944.5|11941.7|11934.6|11931.8|25
1654816200000|2022-06-09 23:10:00|11944.7|11941.9|11949.4|11946.6|11952.4|11949.6|11944.4|11939|84
1654816500000|2022-06-09 23:15:00|11950.1|11946.1|11955.4|11952.6|11955.4|11952.6|11949.4|11946.1|76
1654816800000|2022-06-09 23:20:00|11954.9|11952.1|11958.1|11954.1|11958.1|11955.2|11950.6|11947.1|61
1654817100000|2022-06-09 23:25:00|11957.3|11954.5|11952.5|11949.7|11958|11955.1|11950.4|11947.6|61
1654817400000|2022-06-09 23:30:00|11953.3|11950.5|11962|11958|11962|11959.1|11953.3|11950|59
1654817700000|2022-06-09 23:35:00|11962.4|11958.4|11961.9|11959.1|11963.1|11960.2|11958.9|11955.6|42
1654818000000|2022-06-09 23:40:00|11962|11959.2|11963.8|11961|11967.9|11964.4|11962|11959.2|57
1654818300000|2022-06-09 23:45:00|11964.3|11960.3|11958.3|11955.5|11964.3|11961|11958.2|11955.4|25
1654818600000|2022-06-09 23:50:00|11958.4|11955.6|11953.6|11949.6|11959.9|11957|11952|11949.2|36
1654818900000|2022-06-09 23:55:00|11952.5|11949.7|11951.8|11949|11953.6|11950.4|11949.1|11946.3|48
1654819200000|2022-06-10 00:00:00|11952.5|11948.5|11960|11957.2|11960.2|11957.3|11942.7|11939.9|204
1654819500000|2022-06-10 00:05:00|11960.4|11956.4|11953.7|11950.9|11960.6|11957.2|11951.7|11948.4|51
1654819800000|2022-06-10 00:10:00|11954.4|11950.4|11950.7|11947.9|11955.2|11951.9|11941.1|11938.3|116
1654820100000|2022-06-10 00:15:00|11950.8|11948|11951.6|11948.8|11954.5|11951.4|11945.6|11942.7|75
1654820400000|2022-06-10 00:20:00|11951.5|11948.7|11947.6|11944.8|11956.1|11953.3|11946.6|11943.3|84
1654820700000|2022-06-10 00:25:00|11946.9|11944.1|11948.6|11945.8|11952|11948.4|11945.1|11942.3|47
1654821000000|2022-06-10 00:30:00|11948.3|11945.5|11945.9|11943.1|11948.6|11945.8|11942.6|11939.8|93
1654821300000|2022-06-10 00:35:00|11945.6|11942.8|11947.6|11943.6|11948.9|11946.1|11941.5|11938.7|55
1654821600000|2022-06-10 00:40:00|11946.5|11943.7|11949.9|11947.1|11953|11950.2|11941.9|11939.1|98
1654821900000|2022-06-10 00:45:00|11950|11947.2|11952.5|11949.7|11955|11952.1|11946.9|11944.1|59
1654822200000|2022-06-10 00:50:00|11952.2|11949.4|11943.4|11940.6|11952.5|11949.7|11943.4|11940.6|51
1654822500000|2022-06-10 00:55:00|11942.9|11940.1|11944.4|11941.6|11948.9|11946.1|11941.4|11938.6|51
1654822800000|2022-06-10 01:00:00|11944.3|11941.5|11890.8|11888|11945.4|11942.6|11887.7|11884.9|1619
1654823100000|2022-06-10 01:05:00|11891.8|11889|11871.3|11868.5|11902.9|11900.1|11868.8|11866|797
1654823400000|2022-06-10 01:10:00|11871.4|11868.6|11865.3|11862.5|11874.9|11872.1|11860.2|11857.4|746
1654823700000|2022-06-10 01:15:00|11865.5|11862.7|11851.7|11848.9|11878.8|11873.4|11833.5|11830.7|1706
1654824000000|2022-06-10 01:20:00|11852.1|11849.3|11837.4|11834.6|11856.2|11853.4|11831|11828.1|610
1654824300000|2022-06-10 01:25:00|11837|11834.2|11838.4|11835.6|11844.6|11841.8|11833|11830.2|410
1654824600000|2022-06-10 01:30:00|11839.1|11835.1|11844.1|11840.1|11845.1|11842.2|11832.6|11829.8|472
1654824900000|2022-06-10 01:35:00|11843.4|11840.6|11860.8|11858|11863.1|11860.3|11838.8|11836|434
1654825200000|2022-06-10 01:40:00|11861.3|11858.5|11871.7|11868.9|11888.3|11885.5|11857.4|11854.6|713
1654825500000|2022-06-10 01:45:00|11870.9|11868.1|11867.4|11863.4|11880.4|11877.1|11859.4|11856.6|258
1654825800000|2022-06-10 01:50:00|11867.7|11863.7|11862.9|11860.1|11872.4|11869.6|11858.7|11855.9|288
1654826100000|2022-06-10 01:55:00|11862.6|11859.8|11870.3|11867.5|11880.8|11878|11860.9|11858.1|289
1654826400000|2022-06-10 02:00:00|11869.8|11867|11875.4|11872.6|11878.8|11876|11857.3|11854.5|297
1654826700000|2022-06-10 02:05:00|11875.3|11872.5|11867.2|11864.4|11879.3|11876.4|11865.7|11862.9|197
1654827000000|2022-06-10 02:10:00|11867.3|11864.5|11864.6|11861.8|11871.1|11868.3|11850.4|11847.6|355
1654827300000|2022-06-10 02:15:00|11864.4|11861.6|11873.1|11870.3|11875.6|11872.8|11863.6|11860.8|193
1654827600000|2022-06-10 02:20:00|11873.6|11870.8|11875.4|11872.6|11875.4|11872.6|11871.3|11868|78
1654827900000|2022-06-10 02:25:00|11875.5|11872.7|11881.9|11879.1|11882|11879.2|11874.9|11871.6|127
1654828200000|2022-06-10 02:30:00|11881.4|11878.6|11867.2|11864.4|11883.4|11880.6|11866.7|11863.3|417
1654828500000|2022-06-10 02:35:00|11867.5|11864.7|11880.8|11878|11882.3|11879.5|11864.7|11861.9|278
1654828800000|2022-06-10 02:40:00|11881.1|11878.3|11882.2|11879.4|11885.3|11882.5|11874.8|11871.5|214
1654829100000|2022-06-10 02:45:00|11882.7|11879.9|11885.7|11882.9|11888|11885.2|11874.2|11871.4|136
1654829400000|2022-06-10 02:50:00|11885.8|11883|11896.1|11893.3|11897.6|11894.8|11881.7|11878.9|315
1654829700000|2022-06-10 02:55:00|11896|11893.2|11902.1|11899.3|11903.2|11900.4|11888.6|11885.8|281
1654830000000|2022-06-10 03:00:00|11902.9|11900.1|11898.2|11895.4|11903.7|11900.9|11895.2|11892.4|192
1654830300000|2022-06-10 03:05:00|11898.3|11895.5|11899.7|11896.9|11903.1|11900.3|11894.1|11890.5|190
1654830600000|2022-06-10 03:10:00|11900|11897.2|11899.4|11896.6|11901.7|11898.9|11895.5|11892.7|100
1654830900000|2022-06-10 03:15:00|11899|11896.2|11906.4|11903.6|11906.5|11903.7|11887.5|11884.7|234
1654831200000|2022-06-10 03:20:00|11906.5|11903.7|11898.1|11895.3|11915.5|11912.2|11897.6|11894.3|309
1654831500000|2022-06-10 03:25:00|11898.5|11895.7|11898.5|11895.7|11905.6|11902.8|11895.6|11892.8|160
1654831800000|2022-06-10 03:30:00|11898.4|11895.6|11893|11890.2|11901|11898.2|11891|11888.2|145
1654832100000|2022-06-10 03:35:00|11892.9|11890.1|11897.1|11894.3|11897.9|11895.1|11890.6|11887.8|140
1654832400000|2022-06-10 03:40:00|11897|11894.2|11890.6|11887.8|11897.1|11894.3|11888|11885.2|134
1654832700000|2022-06-10 03:45:00|11891|11888.2|11896.4|11893.6|11897|11894.2|11891|11888.2|60
1654833000000|2022-06-10 03:50:00|11896.9|11894.1|11896.8|11894|11900.8|11898|11896.4|11893.5|44
1654833300000|2022-06-10 03:55:00|11897.3|11894.5|11895.7|11892.9|11897.3|11894.5|11893.2|11890.4|40
1654833600000|2022-06-10 04:00:00|11895.6|11892.8|11891.2|11888.4|11895.8|11893|11889.1|11886.3|73
1654833900000|2022-06-10 04:05:00|11891.3|11888.5|11893.2|11890.4|11897.1|11894.3|11891.1|11888.3|67
1654834200000|2022-06-10 04:10:00|11893.6|11890.8|11899.3|11896.5|11900.2|11897.4|11893.6|11890.8|66
1654834500000|2022-06-10 04:15:00|11899.1|11896.3|11896.1|11893.3|11899.1|11896.3|11894.1|11891.3|96
1654834800000|2022-06-10 04:20:00|11896|11893.2|11884.1|11881.3|11896|11893.2|11880.6|11877.8|250
1654835100000|2022-06-10 04:25:00|11883.6|11880.8|11891.1|11888.3|11894.6|11891.8|11879.6|11876.8|251
1654835400000|2022-06-10 04:30:00|11890.9|11888.1|11901|11898.2|11906.5|11903.2|11890.9|11888.1|256
1654835700000|2022-06-10 04:35:00|11902|11899.2|11895.4|11892.6|11902|11899.2|11889|11886.2|302
1654836000000|2022-06-10 04:40:00|11894.9|11892.1|11893|11890.2|11896.8|11893.7|11890.9|11887.5|63
1654836300000|2022-06-10 04:45:00|11893.4|11890.6|11899.4|11896.6|11904.7|11901.2|11893.4|11890.1|117
1654836600000|2022-06-10 04:50:00|11899.9|11897.1|11901.3|11898.5|11902.8|11900|11897.4|11894.6|31
1654836900000|2022-06-10 04:55:00|11900.7|11897.9|11900.4|11897.6|11903.3|11900.5|11899.3|11896.5|29
1654837200000|2022-06-10 05:00:00|11900.8|11898|11907.9|11905.1|11908.2|11905.4|11895.8|11893|100
1654837500000|2022-06-10 05:05:00|11907.7|11904.9|11897.7|11894.9|11913.2|11910.4|11897.2|11894.4|111
1654837800000|2022-06-10 05:10:00|11897.8|11895|11894.4|11891.6|11906.2|11903.4|11893.7|11890.9|131
1654838100000|2022-06-10 05:15:00|11895.7|11892.9|11908.8|11906|11911.2|11908.4|11895.1|11892.3|122
1654838400000|2022-06-10 05:20:00|11909.3|11905.3|11904.1|11901.3|11909.3|11905.5|11903.2|11900.2|68
1654838700000|2022-06-10 05:25:00|11904.7|11901.9|11909.1|11906.3|11909.2|11906.3|11902|11899.2|51
1654839000000|2022-06-10 05:30:00|11909.2|11906.4|11926.3|11923.5|11932.2|11929.4|11908.1|11905.3|634
1654839300000|2022-06-10 05:35:00|11927.3|11924.5|11918.7|11915.9|11929.8|11926.9|11916.7|11913.8|194
1654839600000|2022-06-10 05:40:00|11919.8|11915.8|11924.6|11921.8|11926.7|11923.8|11916.6|11913.7|209
1654839900000|2022-06-10 05:45:00|11924.9|11922.1|11915.6|11912.8|11926.1|11923.3|11909.2|11906.4|384
1654840200000|2022-06-10 05:50:00|11916.7|11912.7|11924.1|11921.3|11924.6|11921.8|11913.7|11910.9|235
1654840500000|2022-06-10 05:55:00|11924|11921.2|11934.9|11932.1|11941|11937.7|11923.6|11920.8|355
1654840800000|2022-06-10 06:00:00|11934.4|11931.6|11930.5|11927.7|11938.2|11935.4|11923.1|11920.3|262
1654841100000|2022-06-10 06:05:00|11930.3|11927.5|11941.9|11939.1|11947|11943.7|11927.5|11924.2|389
1654841400000|2022-06-10 06:10:00|11941.6|11938.8|11951|11948.2|11951.1|11948.3|11937.5|11933.7|354
1654841700000|2022-06-10 06:15:00|11951.2|11948.4|11942.8|11940|11953.4|11950.6|11941.9|11939.1|269
1654842000000|2022-06-10 06:20:00|11943.5|11939.5|11941.8|11939|11943.9|11941.1|11937.8|11935|136
1654842300000|2022-06-10 06:25:00|11941.4|11938.6|11939.9|11937.1|11947.5|11944.2|11937.9|11935.1|182
1654842600000|2022-06-10 06:30:00|11940|11937.2|11937.8|11935|11941.5|11938.7|11934|11931.2|265
1654842900000|2022-06-10 06:35:00|11938|11935.2|11941.9|11939.1|11943.4|11940.6|11936|11933.2|212
1654843200000|2022-06-10 06:40:00|11941.8|11939|11939.3|11936.5|11944.4|11941.6|11931.8|11929|342
1654843500000|2022-06-10 06:45:00|11938.8|11936|11934.6|11931.8|11940.9|11938.1|11931.3|11928.5|249
1654843800000|2022-06-10 06:50:00|11934.5|11931.7|11941.2|11938.4|11943.7|11940.9|11930.7|11927.9|197
1654844100000|2022-06-10 06:55:00|11941.1|11938.3|11924.8|11922|11941.3|11938.4|11923.7|11920.7|352
1654844400000|2022-06-10 07:00:00|11924.7|11921.9|11910.8|11908|11930.7|11927.9|11908|11905.2|621
1654844700000|2022-06-10 07:05:00|11910.5|11907.7|11897.7|11894.9|11918.7|11915.9|11896.8|11894|474
1654845000000|2022-06-10 07:10:00|11898.2|11894.2|11892.6|11889.8|11906.6|11903.3|11887.1|11884.3|462
1654845300000|2022-06-10 07:15:00|11893.2|11890.4|11875.6|11872.8|11895.5|11892.7|11874.1|11871.3|526
1654845600000|2022-06-10 07:20:00|11875.5|11872.7|11885|11882.2|11889.6|11886.8|11874.1|11871.3|366
1654845900000|2022-06-10 07:25:00|11884.7|11881.9|11892.4|11889.6|11894.5|11891.7|11882|11879.2|380
1654846200000|2022-06-10 07:30:00|11892.5|11889.7|11885.6|11882.8|11903.5|11900.7|11884.6|11881.8|556
1654846500000|2022-06-10 07:35:00|11885.7|11882.9|11879.6|11876.8|11894|11891.2|11878.8|11876|373
1654846800000|2022-06-10 07:40:00|11879.1|11876.3|11896.5|11893.7|11902.3|11899.5|11868.6|11865.8|683
1654847100000|2022-06-10 07:45:00|11896.3|11893.5|11913.5|11910.7|11923.8|11921|11893.4|11890.6|911
1654847400000|2022-06-10 07:50:00|11913.4|11910.6|11895.9|11893.1|11915.5|11912.7|11889.4|11886.6|814
1654847700000|2022-06-10 07:55:00|11896|11893.2|11893|11890.2|11903.9|11901.1|11879.6|11876.3|582
1654848000000|2022-06-10 08:00:00|11892.8|11890|11893.1|11890.3|11904.1|11901.3|11885.6|11882.8|412
1654848300000|2022-06-10 08:05:00|11893.2|11890.4|11910.4|11907.6|11917.1|11914.3|11888.7|11885.9|645
1654848600000|2022-06-10 08:10:00|11910|11907.2|11927.4|11924.6|11928.8|11926|11910|11907.2|513
1654848900000|2022-06-10 08:15:00|11927.7|11924.9|11942|11939.2|11944.1|11941.3|11924.6|11921.8|1187
1654849200000|2022-06-10 08:20:00|11942.2|11939.4|11946.5|11943.7|11951.4|11948.6|11938.6|11935.8|868
1654849500000|2022-06-10 08:25:00|11947.4|11944.6|11953.4|11950.6|11961.4|11958.6|11941.2|11938.4|1656
1654849800000|2022-06-10 08:30:00|11953.5|11950.7|11937.5|11934.7|11964.4|11961.6|11932.9|11930.1|1272
1654850100000|2022-06-10 08:35:00|11937.4|11934.6|11944.8|11942|11948|11945.2|11933.5|11930.6|437
1654850400000|2022-06-10 08:40:00|11944.1|11941.3|11963.5|11960.7|11963.5|11960.7|11941.1|11938.3|808
1654850700000|2022-06-10 08:45:00|11963.9|11961.1|11992.7|11989.9|11999.7|11996.9|11963.4|11960.6|1727
1654851000000|2022-06-10 08:50:00|11992.6|11989.8|11988.7|11985.9|11998.7|11995.9|11982.2|11979.4|608
1654851300000|2022-06-10 08:55:00|11988.8|11986|11977.6|11974.8|11990.7|11987.9|11977|11974.2|565
1654851600000|2022-06-10 09:00:00|11979.1|11976.3|11984.9|11982.1|11985.4|11982.6|11973.3|11969.6|959
1654851900000|2022-06-10 09:05:00|11985.4|11982.6|11976.9|11974.1|11988|11985.2|11973.4|11970.6|571
1654852200000|2022-06-10 09:10:00|11977.3|11974.5|11973.5|11970.7|11979.4|11976.6|11968.9|11966.1|410
1654852500000|2022-06-10 09:15:00|11973.9|11971.1|11985.2|11982.4|11985.8|11983|11970.5|11967.7|628
1654852800000|2022-06-10 09:20:00|11985.3|11982.5|11989.3|11986.5|11992.3|11989.5|11978.4|11975.6|699
1654853100000|2022-06-10 09:25:00|11990.1|11987.3|11997.5|11994.7|11999.9|11997.1|11982.3|11979.5|672
1654853400000|2022-06-10 09:30:00|11998.3|11995.5|11998.1|11995.3|12002.5|11999.7|11993.5|11990.7|566
1654853700000|2022-06-10 09:35:00|11998|11995.2|12015.7|12012.9|12016.7|12013.9|11995.5|11992.7|1429
1654854000000|2022-06-10 09:40:00|12015.9|12013.1|12006.6|12003.8|12018.6|12015.8|12004|12001.2|652
1654854300000|2022-06-10 09:45:00|12007|12004.2|12015.7|12012.9|12018.8|12016|12005.6|12002.8|950
1654854600000|2022-06-10 09:50:00|12015.3|12012.5|12028.6|12025.8|12029.7|12026.9|12011.4|12008.6|2166
1654854900000|2022-06-10 09:55:00|12029|12026.2|12018.8|12016|12031.9|12029.1|12017.2|12014.4|1206
1654855200000|2022-06-10 10:00:00|12018.7|12015.9|12022.3|12019.5|12024.1|12021.3|12015.7|12012.9|287
1654855500000|2022-06-10 10:05:00|12023.2|12020.4|12024.2|12021.4|12030.6|12027.8|12019.2|12016.4|625
1654855800000|2022-06-10 10:10:00|12024.7|12021.9|12029.3|12026.5|12035.4|12032.6|12022.2|12019.4|595
1654856100000|2022-06-10 10:15:00|12029.4|12026.6|12027.7|12024.9|12036.4|12033.6|12025.3|12022.5|332
1654856400000|2022-06-10 10:20:00|12027.3|12024.5|12027.3|12024.5|12033.3|12030.5|12023.7|12020.9|361
1654856700000|2022-06-10 10:25:00|12027.2|12024.4|12043.1|12040.3|12048.4|12045.6|12027.2|12024.4|1003
1654857000000|2022-06-10 10:30:00|12044|12041.2|12040|12037.2|12045.3|12042.5|12039.1|12036.3|962
1654857300000|2022-06-10 10:35:00|12040.2|12037.4|12048.5|12045.7|12053.6|12050.8|12039.3|12036.5|786
1654857600000|2022-06-10 10:40:00|12048.6|12045.8|12040.8|12038|12056|12053.2|12039.7|12036.9|981
1654857900000|2022-06-10 10:45:00|12041.8|12039|12035.7|12032.9|12044.3|12039.1|12032|12028|725
1654858200000|2022-06-10 10:50:00|12036.2|12033.4|12047.4|12044.6|12047.9|12045.1|12036.2|12033.4|572
1654858500000|2022-06-10 10:55:00|12047.2|12044.4|12043.6|12040.8|12049.9|12047.1|12031.8|12029|662
1654858800000|2022-06-10 11:00:00|12043.4|12040.6|12049.3|12046.5|12054.2|12051.4|12039.6|12036.8|561
1654859100000|2022-06-10 11:05:00|12049.5|12046.7|12045.1|12042.3|12053.2|12050.4|12042|12039.2|554
1654859400000|2022-06-10 11:10:00|12044.9|12042.1|12054.2|12051.4|12064.1|12061.3|12041.9|12039.1|1095
1654859700000|2022-06-10 11:15:00|12054.7|12051.9|12050.9|12048.1|12061.8|12059|12044.9|12042.1|830
1654860000000|2022-06-10 11:20:00|12050.4|12047.6|12053|12050.2|12057.1|12054.3|12045.9|12043.1|632
1654860300000|2022-06-10 11:25:00|12053.1|12050.3|12039.9|12037.1|12055|12052.2|12037.5|12034.7|792
1654860600000|2022-06-10 11:30:00|12040.7|12037.9|12031.8|12029|12050.8|12048|12031.3|12028.5|722
1654860900000|2022-06-10 11:35:00|12031.9|12029.1|12025.8|12023|12032.9|12030.1|12020.5|12017.7|764
1654861200000|2022-06-10 11:40:00|12025.6|12022.8|12027.7|12024.9|12030.7|12027.9|12022.6|12019.8|534
1654861500000|2022-06-10 11:45:00|12027.4|12024.6|12024.2|12021.4|12032.2|12029.4|12019.6|12016.8|704
1654861800000|2022-06-10 11:50:00|12024.6|12021.8|12039.9|12037.1|12046.5|12043.7|12023.7|12020.9|1614
1654862100000|2022-06-10 11:55:00|12040|12037.2|12036|12033.2|12041.5|12038.7|12032.9|12030.1|509
1654862400000|2022-06-10 12:00:00|12036.7|12033.9|12050.1|12047.3|12057.2|12054.4|12034.9|12032.1|1084
1654862700000|2022-06-10 12:05:00|12050.6|12047.8|12035.3|12032.5|12054.7|12051.9|12032.8|12030|947
1654863000000|2022-06-10 12:10:00|12035.2|12032.4|12053.3|12050.5|12056.4|12053.6|12030.9|12028.1|862
1654863300000|2022-06-10 12:15:00|12053.2|12050.4|12065.5|12062.7|12074.9|12072.1|12052.2|12049.4|1887
1654863600000|2022-06-10 12:20:00|12065.3|12062.5|12052.3|12049.5|12069|12066.2|12050|12047.2|1259
1654863900000|2022-06-10 12:25:00|12051.9|12049.1|12045|12042.2|12051.9|12049.1|12039.2|12036.4|811
1654864200000|2022-06-10 12:30:00|12044.8|12042|12011.5|12008.7|12044.8|12042|12002.5|11999.7|2304
1654864500000|2022-06-10 12:35:00|12012.4|12009.6|12013.2|12010.4|12035.7|12032.9|12007.7|12004.9|2140
1654864800000|2022-06-10 12:40:00|12013.4|12010.6|11991|11988.2|12017.2|12014.4|11990|11987.2|2142
1654865100000|2022-06-10 12:45:00|11991.1|11988.3|11994.1|11991.3|11995.2|11992.4|11981|11978.2|1193
1654865400000|2022-06-10 12:50:00|11994.6|11991.8|11959.3|11956.5|11998.1|11995.3|11954.5|11951.7|1528
1654865700000|2022-06-10 12:55:00|11959.4|11956.6|11949.6|11946.8|11959.8|11957|11916.3|11913.5|2974
1654866000000|2022-06-10 13:00:00|11950.6|11947.8|11969.7|11966.9|11974.4|11971.6|11918.3|11915.5|3827
1654866300000|2022-06-10 13:05:00|11970.7|11967.9|11939|11936.2|11971.1|11968.3|11926.9|11924.1|2477
1654866600000|2022-06-10 13:10:00|11939.4|11936.6|11943|11940.2|11970.7|11967.9|11931.4|11928.6|1747
1654866900000|2022-06-10 13:15:00|11941|11938.2|11909.5|11906.7|11954.7|11951.9|11907.9|11905.1|2085
1654867200000|2022-06-10 13:20:00|11910|11907.2|11896.5|11893.7|11918.6|11915.8|11885.2|11882.4|2516
1654867500000|2022-06-10 13:25:00|11896.4|11893.6|11877.8|11875|11901.7|11898.9|11869.8|11867|1898
1654867800000|2022-06-10 13:30:00|11878.3|11875.5|11850.4|11847.6|11893.4|11890.5|11836.4|11833.6|5016
1654868100000|2022-06-10 13:35:00|11849.5|11846.7|11849.8|11847|11870.7|11867.9|11835.4|11832.6|2904
1654868400000|2022-06-10 13:40:00|11848.9|11846.1|11862.9|11860.1|11870.5|11867.7|11840.3|11837.5|2377
1654868700000|2022-06-10 13:45:00|11862.8|11860|11894.9|11892.1|11910.9|11908.1|11859.2|11856.4|3292
1654869000000|2022-06-10 13:50:00|11894|11891.2|11942.6|11939.8|11945.4|11942.6|11889.9|11887.1|3043
1654869300000|2022-06-10 13:55:00|11942.4|11939.6|11955.7|11951.7|11961|11958.2|11941.1|11938.3|3274
1654869600000|2022-06-10 14:00:00|11955|11952.2|11928.2|11925.4|11958.6|11955.8|11914|11911.2|2863
1654869900000|2022-06-10 14:05:00|11928.1|11925.3|11943.4|11940.6|11961.2|11958.4|11915.1|11912.3|2112
1654870200000|2022-06-10 14:10:00|11942.9|11940.1|11928.5|11925.7|11947.8|11945|11912.8|11910|2771
1654870500000|2022-06-10 14:15:00|11929.5|11926.7|11913.6|11910.8|11933.5|11930.7|11907.6|11904.8|2069
1654870800000|2022-06-10 14:20:00|11913.7|11910.9|11911.4|11908.6|11929|11926.2|11909.2|11906.4|2071
1654871100000|2022-06-10 14:25:00|11910.7|11907.9|11921.4|11918.6|11946.5|11943.7|11910.4|11907.6|2274
1654871400000|2022-06-10 14:30:00|11921.8|11919|11863.8|11861|11921.8|11919|11855.6|11852.8|2764
1654871700000|2022-06-10 14:35:00|11864.3|11861.5|11819.4|11816.6|11871.8|11869|11816.7|11813.5|3344
1654872000000|2022-06-10 14:40:00|11819.3|11816.5|11768.2|11765.4|11833.5|11830.7|11759.6|11756.8|5416
1654872300000|2022-06-10 14:45:00|11768.3|11765.5|11735.5|11732.7|11784.2|11781.4|11670.2|11667.4|7462
1654872600000|2022-06-10 14:50:00|11735.3|11732.5|11727.1|11724.3|11748.7|11745.9|11710.3|11707.5|4084
1654872900000|2022-06-10 14:55:00|11728.1|11725.3|11741.7|11738.9|11763.8|11761|11722.1|11719.3|3025
1654873200000|2022-06-10 15:00:00|11741.5|11738.7|11643.9|11641.1|11747|11744.2|11643.8|11641|3980
1654873500000|2022-06-10 15:05:00|11643.1|11640.3|11668.5|11665.7|11679.6|11676.8|11638.6|11635.8|3364
1654873800000|2022-06-10 15:10:00|11668.6|11665.8|11717.6|11714.8|11726.4|11723.6|11655.9|11653.1|4138
1654874100000|2022-06-10 15:15:00|11718|11715.2|11759.9|11757.1|11767.6|11764.8|11691.1|11688.3|3793
1654874400000|2022-06-10 15:20:00|11759.8|11757|11770.7|11767.9|11791.1|11788.3|11740.9|11738.1|2869
1654874700000|2022-06-10 15:25:00|11769.9|11767.1|11789|11786.2|11790.9|11788.1|11748.6|11745.8|3233
1654875000000|2022-06-10 15:30:00|11786.5|11783.7|11758.6|11755.8|11820.8|11818|11748.6|11745.8|3283
1654875300000|2022-06-10 15:35:00|11758.1|11755.3|11736.6|11733.8|11763.1|11760.3|11732.2|11729.4|1748
1654875600000|2022-06-10 15:40:00|11736.2|11733.4|11776.8|11774|11777.2|11774.4|11725.1|11722.3|1507
1654875900000|2022-06-10 15:45:00|11776.6|11773.8|11740.1|11737.3|11787.1|11784.3|11738.1|11735.3|1518
1654876200000|2022-06-10 15:50:00|11740.4|11737.6|11746.9|11744.1|11760.1|11757.3|11738.1|11735.3|1299
1654876500000|2022-06-10 15:55:00|11746.5|11743.7|11758.8|11756|11771.1|11768.3|11742.1|11739.3|1398
1654876800000|2022-06-10 16:00:00|11759.2|11756.4|11778.6|11775.8|11787.6|11784.8|11759.2|11756.4|1506
1654877100000|2022-06-10 16:05:00|11778.7|11775.9|11776.7|11773.9|11791.9|11789.1|11764.5|11761.7|1511
1654877400000|2022-06-10 16:10:00|11776.6|11773.8|11742.6|11739.8|11776.9|11773.9|11736.8|11734|1477
1654877700000|2022-06-10 16:15:00|11742.4|11739.6|11760.7|11757.9|11764.4|11761.6|11726.5|11723.7|1359
1654878000000|2022-06-10 16:20:00|11761.6|11758.8|11776.8|11774|11785.6|11782.8|11758.5|11755.7|1432
1654878300000|2022-06-10 16:25:00|11777|11774.2|11761.5|11758.7|11779.8|11777|11752.9|11750.1|1677
1654878600000|2022-06-10 16:30:00|11761.1|11758.3|11752|11749.2|11777.9|11773.4|11749.4|11746.6|1300
1654878900000|2022-06-10 16:35:00|11751.8|11749|11738.6|11735.8|11757.1|11754.3|11734.6|11731.8|1082
1654879200000|2022-06-10 16:40:00|11739|11736.2|11751.2|11748.4|11757.3|11754.5|11736.7|11733.9|916
1654879500000|2022-06-10 16:45:00|11751.5|11748.7|11766.5|11763.7|11767.3|11764.5|11751.5|11748.7|1039
1654879800000|2022-06-10 16:50:00|11765.8|11763|11764.4|11761.6|11768.8|11766|11751.3|11748.5|1097
1654880100000|2022-06-10 16:55:00|11764.5|11761.7|11813.3|11810.5|11818.3|11815.5|11761.8|11759|2051
1654880400000|2022-06-10 17:00:00|11814.3|11811.5|11789.1|11786.3|11814.6|11811.8|11786.1|11783.3|1404
1654880700000|2022-06-10 17:05:00|11789|11786.2|11828.5|11825.7|11837|11834.2|11780.2|11777.4|3141
1654881000000|2022-06-10 17:10:00|11828.9|11826.1|11879.2|11876.4|11880.6|11877.8|11823.3|11820.5|2551
1654881300000|2022-06-10 17:15:00|11878.7|11875.9|11860.7|11857.9|11883.7|11880.9|11847.3|11844.5|2802
1654881600000|2022-06-10 17:20:00|11862.1|11859.3|11825|11822.2|11867.6|11864.8|11820.8|11818|2281
1654881900000|2022-06-10 17:25:00|11824.5|11821.7|11841|11838.2|11844.7|11841.9|11819.4|11816.6|884
1654882200000|2022-06-10 17:30:00|11841.5|11838.7|11846|11843.2|11846.6|11843.8|11830.7|11827.9|899
1654882500000|2022-06-10 17:35:00|11846.1|11843.3|11866.2|11863.4|11869.3|11866.5|11844|11841.2|1538
1654882800000|2022-06-10 17:40:00|11866.4|11863.6|11869.6|11866.8|11876.7|11873.9|11854.5|11851.7|1336
1654883100000|2022-06-10 17:45:00|11869.8|11867|11851.7|11848.9|11875.2|11872.1|11849.8|11847|1775
1654883400000|2022-06-10 17:50:00|11852.9|11850.1|11826.7|11823.9|11853.2|11850.4|11818.6|11815.8|1807
1654883700000|2022-06-10 17:55:00|11826.8|11824|11829.2|11826.4|11837.7|11834.9|11818.2|11815.4|1460
1654884000000|2022-06-10 18:00:00|11830.2|11827.4|11847.4|11844.6|11854.7|11851.9|11826.7|11823.9|1628
1654884300000|2022-06-10 18:05:00|11847.3|11844.5|11828.9|11826.1|11848.4|11845.6|11822.3|11819.5|1551
1654884600000|2022-06-10 18:10:00|11829.1|11826.3|11836|11833.2|11836.2|11833.4|11815.4|11812.6|1957
1654884900000|2022-06-10 18:15:00|11835.7|11832.9|11840.2|11837.4|11840.5|11837.6|11824.5|11821.7|2004
1654885200000|2022-06-10 18:20:00|11840.3|11837.5|11847|11844.2|11853.1|11850.3|11830.7|11827.9|3005
1654885500000|2022-06-10 18:25:00|11847.1|11844.3|11874.9|11872.1|11905.1|11902.3|11844|11840.7|16165
1654885800000|2022-06-10 18:30:00|11874.8|11872|11856.6|11853.8|11875|11872.2|11840.9|11838.1|3286
1654886100000|2022-06-10 18:35:00|11856.2|11853.4|11849.3|11846.5|11866.7|11863.9|11847.7|11844.9|1188
1654886400000|2022-06-10 18:40:00|11849.8|11845.8|11843.4|11840.6|11854.9|11852.1|11843|11840.2|675
1654886700000|2022-06-10 18:45:00|11843.6|11840.8|11858.5|11855.7|11861.7|11858.9|11832.4|11829.6|651
1654887000000|2022-06-10 18:50:00|11857.7|11854.9|11857.6|11854.8|11861.5|11858.7|11849.7|11846.9|245
1654887300000|2022-06-10 18:55:00|11857.4|11854.6|11860.4|11857.6|11862.5|11859.7|11852.7|11849.9|250
1654887600000|2022-06-10 19:00:00|11860.5|11857.7|11854.6|11851.8|11870.5|11867.7|11853.1|11850.3|373
1654887900000|2022-06-10 19:05:00|11853.1|11850.3|11837.6|11834.8|11858.6|11855.8|11833.5|11830.7|379
1654888200000|2022-06-10 19:10:00|11837.8|11835|11838.4|11835.6|11843.8|11841|11834.6|11831.8|254
1654888500000|2022-06-10 19:15:00|11838.5|11835.7|11844|11841.2|11846.5|11843.7|11833.5|11830.2|220
1654888800000|2022-06-10 19:20:00|11843.5|11840.7|11827.5|11824.7|11844|11841.2|11819.4|11816.6|454
1654889100000|2022-06-10 19:25:00|11827.6|11824.8|11854.3|11851.5|11858.5|11855.7|11827.6|11824.8|416
1654889400000|2022-06-10 19:30:00|11853.8|11851|11854.5|11851.7|11857.3|11854.5|11845.4|11842.6|292
1654889700000|2022-06-10 19:35:00|11854.3|11851.5|11855.6|11852.8|11858.9|11856.1|11849.4|11846.6|243
1654890000000|2022-06-10 19:40:00|11855|11852.2|11842.4|11839.6|11857.9|11855.1|11841.1|11838.3|424
1654890300000|2022-06-10 19:45:00|11842|11839.2|11848.4|11845.6|11852.5|11849.7|11833.1|11830|483
1654890600000|2022-06-10 19:50:00|11848|11845.2|11846.4|11843.6|11848.4|11845.6|11834.4|11831.6|266
1654890900000|2022-06-10 19:55:00|11846.8|11844|11850.1|11847.3|11860.5|11857.7|11839.5|11836.7|516
1654891200000|2022-06-10 20:00:00|11850.9|11848.1|11862|11859.2|11866.6|11863.8|11849.5|11846.7|343
1654891500000|2022-06-10 20:05:00|11861.5|11858.7|11847.9|11845.1|11863|11860.2|11845.4|11842.6|164
1654891800000|2022-06-10 20:10:00|11848.4|11845.6|11843.7|11840.9|11848.9|11846.1|11842.8|11840|242
1654892100000|2022-06-10 20:15:00|11844|11841.2|11847.6|11844.8|11849.9|11847.1|11839.5|11836.7|111
1654892400000|2022-06-10 20:20:00|11847.2|11844.4|11854.7|11851.9|11856.8|11853.5|11843.3|11840.5|105
1654892700000|2022-06-10 20:25:00|11855.1|11852.3|11850.7|11847.9|11855.8|11852.9|11848.6|11845.2|113
1654893000000|2022-06-10 20:30:00|11850.8|11848|11853.8|11849.8|11856.4|11852.9|11850.7|11847.2|148
1654893300000|2022-06-10 20:35:00|11853.7|11850.9|11832.5|11828.5|11856.4|11851.9|11831|11828.2|160
1654893600000|2022-06-10 20:40:00|11831.8|11829|11822.6|11819.8|11834.5|11829.6|11821.1|11818.3|305
1654893900000|2022-06-10 20:45:00|11823.6|11820.8|11823|11820.2|11833|11830.2|11818.7|11815.9|337
1654894200000|2022-06-10 20:50:00|11822.6|11819.8|11841.7|11838.9|11845.9|11843.1|11821.6|11817.7|342
1654894500000|2022-06-10 20:55:00|11841.1|11838.3|11857.3|11849.3|11858.2|11855|11834.5|11830.6|328
1655071200000|2022-06-12 22:00:00|11804.8|11802|11711.7|11703.7|11807.6|11802|11678.9|11673.4|1793
1655071500000|2022-06-12 22:05:00|11709.1|11706.3|11680.8|11676.8|11732.1|11726.7|11677.4|11671.5|803
1655071800000|2022-06-12 22:10:00|11680.4|11676.4|11687|11684.2|11695.2|11689.4|11658|11651.3|950
1655072100000|2022-06-12 22:15:00|11686|11683.2|11679.5|11675.5|11691.4|11686.2|11676.4|11672|224
1655072400000|2022-06-12 22:20:00|11678.8|11676|11677.9|11673.9|11684|11678.6|11664|11660.5|423
1655072700000|2022-06-12 22:25:00|11677.8|11675|11687.3|11684.5|11693.5|11689.1|11675.8|11669.4|136
1655073000000|2022-06-12 22:30:00|11687.7|11683.7|11683.8|11679.8|11699.1|11693.1|11682.7|11679.8|338
1655073300000|2022-06-12 22:35:00|11683.4|11680.6|11676.7|11673.9|11684.9|11680.6|11670.7|11666.8|247
1655073600000|2022-06-12 22:40:00|11677.3|11673.3|11655.3|11651.3|11685.3|11680|11655.2|11650.8|312
1655073900000|2022-06-12 22:45:00|11654.7|11651.9|11661.9|11657.9|11663.8|11660.6|11654.2|11649.4|181
1655074200000|2022-06-12 22:50:00|11660.2|11657.4|11653.3|11649.3|11660.2|11657.4|11650.6|11647.3|220
1655074500000|2022-06-12 22:55:00|11654.7|11651.9|11673|11670.2|11673.7|11670.2|11653.2|11648.3|156
1655074800000|2022-06-12 23:00:00|11672.6|11669.8|11666|11663.2|11674.7|11670.3|11661|11657.8|151
1655075100000|2022-06-12 23:05:00|11666.6|11662.6|11672.1|11669.3|11675.3|11670.3|11661.5|11658.1|124
1655075400000|2022-06-12 23:10:00|11674.3|11670.3|11687.6|11684.8|11688.6|11685.3|11673.7|11670.3|176
1655075700000|2022-06-12 23:15:00|11688.2|11684.2|11681.4|11677.4|11697.1|11694.3|11680.3|11675.5|209
1655076000000|2022-06-12 23:20:00|11681|11677|11689.3|11686.5|11697.9|11692.6|11680.2|11676.5|156
1655076300000|2022-06-12 23:25:00|11687|11683|11683.8|11681|11690.4|11687|11681.8|11678.5|111
1655076600000|2022-06-12 23:30:00|11682.8|11680|11686.8|11684|11691.8|11689|11671.8|11667.4|190
1655076900000|2022-06-12 23:35:00|11687.5|11683.5|11687.3|11683.3|11688.9|11685.5|11673.8|11670.4|86
1655077200000|2022-06-12 23:40:00|11686.9|11682.9|11689.8|11685.8|11692.8|11689.4|11683.9|11680.3|61
1655077500000|2022-06-12 23:45:00|11690.3|11686.3|11670.7|11667.9|11691.3|11687.9|11669.7|11665.8|133
1655077800000|2022-06-12 23:50:00|11670.3|11667.5|11674.7|11671.9|11679.7|11676.9|11667.2|11664.3|95
1655078100000|2022-06-12 23:55:00|11675.5|11672.7|11666.7|11662.7|11676.2|11672.7|11665.6|11660.7|111
1655078400000|2022-06-13 00:00:00|11666.2|11663.4|11659.1|11655.1|11675|11670.4|11655.2|11650.8|312
1655078700000|2022-06-13 00:05:00|11658.6|11655.8|11663.1|11659.1|11663.1|11659.8|11645.1|11641.7|286
1655079000000|2022-06-13 00:10:00|11662.7|11658.7|11634.6|11631.8|11662.7|11659.2|11632.6|11628.6|384
1655079300000|2022-06-13 00:15:00|11634.1|11631.3|11602.6|11598.6|11636.7|11633.7|11598.7|11595.9|1126
1655079600000|2022-06-13 00:20:00|11601.5|11598.7|11623.6|11620.8|11629.6|11626.8|11597.6|11594.7|468
1655079900000|2022-06-13 00:25:00|11623.7|11619.7|11630|11627.2|11635.1|11632.2|11612.5|11609.7|389
1655080200000|2022-06-13 00:30:00|11629.5|11626.7|11634.6|11631.8|11641.5|11638.7|11627|11623.7|267
1655080500000|2022-06-13 00:35:00|11636|11633.2|11640|11637.2|11650|11647.2|11632.5|11629.7|425
1655080800000|2022-06-13 00:40:00|11640.4|11637.6|11628|11624|11640.4|11637.6|11627.4|11624|98
1655081100000|2022-06-13 00:45:00|11627.5|11624.7|11636.8|11634|11639.8|11637|11627.4|11624|112
1655081400000|2022-06-13 00:50:00|11636.3|11633.5|11632.9|11630.1|11646|11642.6|11631.9|11629.1|255
1655081700000|2022-06-13 00:55:00|11632.8|11630|11634.9|11632.1|11635.4|11632.6|11623.7|11620.9|271
1655082000000|2022-06-13 01:00:00|11635.5|11632.7|11655.4|11652.6|11660.4|11657.6|11615.8|11612.5|821
1655082300000|2022-06-13 01:05:00|11655.3|11652.5|11671.4|11668.6|11696.1|11693.3|11649.4|11646.6|1234
1655082600000|2022-06-13 01:10:00|11671.2|11668.4|11625.9|11623.1|11671.2|11668.4|11622.4|11619.1|777
1655082900000|2022-06-13 01:15:00|11625.4|11622.6|11635.5|11631.5|11639.7|11636.9|11619.8|11617|513
1655083200000|2022-06-13 01:20:00|11634.7|11631.9|11669.8|11667|11678.8|11676|11627.9|11625|567
1655083500000|2022-06-13 01:25:00|11669.7|11666.9|11665|11662.2|11691.2|11688.4|11663.1|11660.2|535
1655083800000|2022-06-13 01:30:00|11664.1|11661.3|11678.1|11675.3|11692.9|11690|11661.1|11657.8|408
1655084100000|2022-06-13 01:35:00|11679.1|11676.3|11662.6|11659.8|11681.6|11678.8|11656.6|11653.8|388
1655084400000|2022-06-13 01:40:00|11663.7|11659.7|11648.1|11645.3|11670.6|11667.8|11645.1|11641.7|224
1655084700000|2022-06-13 01:45:00|11647.7|11644.9|11658.1|11655.3|11660.1|11657.3|11644.4|11641.6|321
1655085000000|2022-06-13 01:50:00|11658|11655.2|11620.6|11617.8|11658.2|11655.3|11617.6|11614.7|763
1655085300000|2022-06-13 01:55:00|11621|11618.2|11609|11606.2|11623.6|11620.7|11605.5|11602.7|428
1655085600000|2022-06-13 02:00:00|11608.5|11605.7|11635.1|11631.1|11638.6|11635.2|11605|11602.1|530
1655085900000|2022-06-13 02:05:00|11634.6|11631.8|11637.8|11633.8|11651|11648.2|11633.5|11630.2|359
1655086200000|2022-06-13 02:10:00|11638.2|11634.2|11625.1|11622.3|11643.5|11640.7|11620.7|11617.6|228
1655086500000|2022-06-13 02:15:00|11625|11622.2|11628.1|11625.3|11631.6|11628.8|11624.5|11621.7|119
1655086800000|2022-06-13 02:20:00|11627.9|11625.1|11641.5|11638.7|11642|11639.2|11620|11617.2|277
1655087100000|2022-06-13 02:25:00|11640|11637.2|11630.4|11627.6|11645|11642.2|11629.9|11627.1|207
1655087400000|2022-06-13 02:30:00|11630.9|11628.1|11627.4|11624.6|11643.5|11640.7|11619.8|11616.5|344
1655087700000|2022-06-13 02:35:00|11628.3|11625.5|11635.4|11632.6|11640.5|11637.1|11623.9|11621.1|146
1655088000000|2022-06-13 02:40:00|11635.1|11632.3|11643.4|11639.4|11649.5|11646.1|11631.4|11628|268
1655088300000|2022-06-13 02:45:00|11642.9|11640.1|11658.4|11655.6|11658.8|11655.6|11640.4|11637.6|282
1655088600000|2022-06-13 02:50:00|11659.7|11656.9|11670.3|11667.5|11670.8|11668|11658.3|11655.4|360
1655088900000|2022-06-13 02:55:00|11669.8|11667|11686.8|11684|11689.3|11686.5|11669.8|11667|412
1655089200000|2022-06-13 03:00:00|11686.9|11684.1|11679.3|11676.5|11688.8|11686|11675.3|11672.5|206
1655089500000|2022-06-13 03:05:00|11679.4|11676.6|11672.7|11669.9|11683.3|11680|11669.8|11666.9|168
1655089800000|2022-06-13 03:10:00|11672.2|11669.4|11665.7|11662.9|11679.8|11677|11657.7|11654.9|219
1655090100000|2022-06-13 03:15:00|11666.5|11662.5|11666.2|11663.4|11668.3|11664.9|11658.6|11655.8|119
1655090400000|2022-06-13 03:20:00|11666.1|11663.3|11670.7|11667.9|11677.2|11674.4|11665.7|11662.9|260
1655090700000|2022-06-13 03:25:00|11670.6|11667.8|11674.6|11671.8|11678.7|11675.7|11667.6|11664.8|133
1655091000000|2022-06-13 03:30:00|11674.5|11671.7|11672.6|11669.8|11679.6|11676.8|11672.1|11669.3|91
1655091300000|2022-06-13 03:35:00|11673.3|11669.3|11675.6|11672.8|11677.6|11674.8|11672.1|11669.3|34
1655091600000|2022-06-13 03:40:00|11676.1|11673.3|11677.5|11674.7|11677.5|11674.7|11672|11669.1|69
1655091900000|2022-06-13 03:45:00|11677.6|11674.8|11673.5|11670.7|11678|11675.2|11670.5|11667.6|56
1655092200000|2022-06-13 03:50:00|11673.1|11670.3|11666.5|11663.7|11673.5|11670.7|11663.5|11660.7|119
1655092500000|2022-06-13 03:55:00|11666|11663.2|11667.9|11665.1|11672.3|11669.5|11664.9|11661.6|69
1655092800000|2022-06-13 04:00:00|11668.4|11665.6|11672.8|11670|11673.3|11670.5|11667.4|11664.6|60
1655093100000|2022-06-13 04:05:00|11672.7|11669.9|11678.3|11675.5|11679.5|11676.6|11672.3|11668.9|89
1655093400000|2022-06-13 04:10:00|11678.2|11675.4|11686.7|11683.9|11687.3|11684.5|11676.7|11673.9|134
1655093700000|2022-06-13 04:15:00|11686.3|11683.5|11684.2|11681.4|11690.3|11687.5|11681.2|11678.4|133
1655094000000|2022-06-13 04:20:00|11684.7|11681.9|11680.2|11677.4|11688.2|11685.4|11679.2|11676.4|77
1655094300000|2022-06-13 04:25:00|11679.7|11676.9|11677.1|11674.3|11680.2|11677.4|11674.6|11671.8|128
1655094600000|2022-06-13 04:30:00|11676.6|11673.8|11660.2|11657.4|11676.6|11673.8|11660.2|11657.4|254
1655094900000|2022-06-13 04:35:00|11660.1|11657.3|11664.6|11661.8|11665.2|11662.4|11659.7|11656.8|62
1655095200000|2022-06-13 04:40:00|11663.2|11660.4|11661.7|11657.7|11664.7|11661.4|11658.5|11655.6|102
1655095500000|2022-06-13 04:45:00|11661.2|11658.4|11663.1|11660.3|11665.9|11663.1|11659.6|11656.7|52
1655095800000|2022-06-13 04:50:00|11662.6|11659.8|11648|11645.2|11662.6|11659.8|11645.3|11642.1|185
1655096100000|2022-06-13 04:55:00|11647.9|11645.1|11646.9|11644.1|11649.4|11646.6|11645.4|11642.6|114
1655096400000|2022-06-13 05:00:00|11647|11644.2|11649.3|11646.5|11649.5|11646.7|11637.9|11635|202
1655096700000|2022-06-13 05:05:00|11649.4|11646.6|11647|11644.2|11650.5|11647.7|11644.5|11641.1|82
1655097000000|2022-06-13 05:10:00|11646.4|11643.6|11655.4|11652.6|11656.5|11653.6|11646.4|11643.1|125
1655097300000|2022-06-13 05:15:00|11655.5|11652.7|11643.8|11641|11655.5|11652.7|11641.8|11638.5|115
1655097600000|2022-06-13 05:20:00|11643.3|11640.5|11647.8|11645|11650.5|11647|11643.3|11640.5|55
1655097900000|2022-06-13 05:25:00|11647.9|11645.1|11658.6|11655.8|11661.3|11658.5|11642.3|11639.5|109
1655098200000|2022-06-13 05:30:00|11657.8|11655|11668.2|11665.4|11673.3|11670.4|11656.2|11653.3|397
1655098500000|2022-06-13 05:35:00|11668.3|11665.5|11669.7|11666.9|11671.2|11668.4|11655.3|11652.5|195
1655098800000|2022-06-13 05:40:00|11670.2|11666.2|11660.7|11657.9|11676.2|11672.9|11656.6|11653.8|227
1655099100000|2022-06-13 05:45:00|11661.1|11658.3|11686.1|11683.3|11690.2|11686.9|11656.2|11653.4|411
1655099400000|2022-06-13 05:50:00|11685.9|11683.1|11689.3|11685.3|11698.7|11695.4|11680.6|11677.7|416
1655099700000|2022-06-13 05:55:00|11690.2|11687.4|11659.6|11656.8|11691.7|11688.8|11657.6|11654.8|325
1655100000000|2022-06-13 06:00:00|11659.3|11656.5|11629.5|11626.7|11659.6|11656.8|11625.6|11622.2|652
1655100300000|2022-06-13 06:05:00|11629.6|11625.6|11630|11627.2|11635.1|11631.8|11624.5|11621.2|292
1655100600000|2022-06-13 06:10:00|11629.5|11626.7|11631.5|11628.7|11636.9|11634.1|11619.9|11616.6|394
1655100900000|2022-06-13 06:15:00|11631|11628.2|11619.3|11616.5|11639.5|11636.7|11618.3|11615.5|346
1655101200000|2022-06-13 06:20:00|11620|11616|11638.3|11635.5|11639.3|11636.5|11613.8|11611|387
1655101500000|2022-06-13 06:25:00|11638.4|11635.6|11613.8|11611|11645.2|11642.4|11613.8|11611|394
1655101800000|2022-06-13 06:30:00|11614.3|11611.5|11619.4|11616.6|11634.4|11631.6|11608.8|11606|554
1655102100000|2022-06-13 06:35:00|11620.9|11618.1|11633.5|11630.7|11640.8|11638|11620.4|11617.6|389
1655102400000|2022-06-13 06:40:00|11634|11631.2|11613.9|11611.1|11641.5|11638.7|11599.7|11596.9|666
1655102700000|2022-06-13 06:45:00|11614.3|11611.5|11617.3|11614.5|11623.7|11620.9|11611.9|11608.5|407
1655103000000|2022-06-13 06:50:00|11617.1|11614.3|11623.7|11620.9|11624.8|11622|11593.2|11590.4|669
1655103300000|2022-06-13 06:55:00|11623.6|11620.8|11639.2|11636.4|11647.9|11644.9|11623.2|11620.4|563
1655103600000|2022-06-13 07:00:00|11638.6|11635.8|11641.7|11638.9|11649.7|11646.9|11633.2|11630.4|616
1655103900000|2022-06-13 07:05:00|11640.7|11637.9|11669.7|11666.9|11671.1|11668.3|11634.2|11631.4|643
1655104200000|2022-06-13 07:10:00|11670.7|11667.9|11647.1|11644.3|11673|11670.2|11645.1|11642.3|621
1655104500000|2022-06-13 07:15:00|11646.6|11643.8|11634.1|11631.3|11649.1|11646.3|11631.6|11628.8|528
1655104800000|2022-06-13 07:20:00|11633.6|11630.8|11619.6|11616.8|11633.6|11630.8|11603.9|11601.1|682
1655105100000|2022-06-13 07:25:00|11620.1|11617.3|11594.4|11591.6|11624.1|11621.3|11589|11586.2|939
1655105400000|2022-06-13 07:30:00|11594.3|11591.5|11582.4|11579.6|11596.9|11594.1|11582|11579.2|925
1655105700000|2022-06-13 07:35:00|11582.9|11580.1|11622.1|11619.3|11623.5|11620.7|11579.9|11577.1|1417
1655106000000|2022-06-13 07:40:00|11621.6|11618.8|11624.9|11622.1|11647.4|11644.6|11618.1|11615.3|1152
1655106300000|2022-06-13 07:45:00|11624.4|11621.6|11624.5|11621.7|11633.4|11630.6|11605.4|11602.5|1020
1655106600000|2022-06-13 07:50:00|11624.9|11622.1|11632.9|11630.1|11640.9|11638.1|11624.9|11622.1|446
1655106900000|2022-06-13 07:55:00|11631.9|11629.1|11639.7|11636.9|11644.9|11642.1|11623.9|11621.1|561
1655107200000|2022-06-13 08:00:00|11641.5|11638.7|11611.7|11608.9|11648.3|11645.4|11611.2|11608.4|1030
1655107500000|2022-06-13 08:05:00|11612.2|11609.4|11612.7|11609.9|11618.2|11615.4|11608.1|11605.3|433
1655107800000|2022-06-13 08:10:00|11612.2|11609.4|11594.1|11591.3|11614.2|11611.4|11593.1|11590.3|761
1655108100000|2022-06-13 08:15:00|11594.6|11591.8|11599.3|11596.5|11603.9|11601.1|11594.1|11591.3|930
1655108400000|2022-06-13 08:20:00|11599.4|11596.6|11593|11590.2|11603.9|11601.1|11589|11586.2|1446
1655108700000|2022-06-13 08:25:00|11592.9|11590.1|11597.2|11594.4|11628.5|11625.7|11592|11589.2|2050
1655109000000|2022-06-13 08:30:00|11597.7|11594.9|11604|11601.2|11616.2|11613.4|11588.2|11585.3|1412
1655109300000|2022-06-13 08:35:00|11603.9|11601.1|11623.8|11621|11625.3|11622.5|11598.5|11595.7|839
1655109600000|2022-06-13 08:40:00|11624.7|11621.9|11632.7|11629.9|11641.1|11638.3|11622.3|11619.5|1022
1655109900000|2022-06-13 08:45:00|11633.7|11630.9|11642.7|11639.9|11655.3|11652.5|11631.7|11628.9|1489
1655110200000|2022-06-13 08:50:00|11641.3|11638.5|11634.2|11631.4|11654.7|11651.9|11631.3|11628.4|897
1655110500000|2022-06-13 08:55:00|11633.7|11630.9|11617.7|11614.9|11633.7|11630.9|11612.2|11609.4|707
1655110800000|2022-06-13 09:00:00|11617.9|11615.1|11644.3|11641.5|11654.3|11651.5|11617.9|11615.1|712
1655111100000|2022-06-13 09:05:00|11644.2|11641.4|11630.2|11627.4|11647.8|11645|11624.2|11621.4|458
1655111400000|2022-06-13 09:10:00|11631.2|11628.4|11643.6|11640.8|11650.7|11647.9|11624.8|11622|608
1655111700000|2022-06-13 09:15:00|11643.7|11640.9|11686.9|11684.1|11690.5|11687.7|11643.7|11640.9|1186
1655112000000|2022-06-13 09:20:00|11687|11684.2|11705.6|11702.8|11730.1|11727.3|11683.9|11681.1|1774
1655112300000|2022-06-13 09:25:00|11706.5|11703.7|11709.4|11706.6|11714.5|11711.7|11699.9|11697.1|715
1655112600000|2022-06-13 09:30:00|11709.5|11706.7|11699.5|11696.7|11712.6|11709.7|11696.5|11693.7|613
1655112900000|2022-06-13 09:35:00|11700|11697.2|11685.5|11682.7|11708.1|11705.3|11682.5|11679.7|619
1655113200000|2022-06-13 09:40:00|11685|11682.2|11686.9|11684.1|11696.6|11693.8|11680|11677.2|473
1655113500000|2022-06-13 09:45:00|11686.4|11683.6|11682.9|11680.1|11695.4|11692.6|11681.1|11678.3|489
1655113800000|2022-06-13 09:50:00|11682.4|11679.6|11666.8|11664|11682.9|11680.1|11664.9|11662.1|805
1655114100000|2022-06-13 09:55:00|11665.8|11663|11642|11639.2|11665.8|11663|11638.5|11635.7|940
1655114400000|2022-06-13 10:00:00|11642.4|11639.6|11649.1|11646.3|11659.6|11656.8|11637.5|11634.7|686
1655114700000|2022-06-13 10:05:00|11649|11646.2|11640.9|11638.1|11653.1|11650.3|11633.4|11630.6|543
1655115000000|2022-06-13 10:10:00|11638.9|11636.1|11640.3|11637.5|11643.3|11640.5|11626.9|11624.1|711
1655115300000|2022-06-13 10:15:00|11640.2|11637.4|11626.3|11623.5|11640.2|11637.4|11624.2|11621.4|479
1655115600000|2022-06-13 10:20:00|11626.8|11624|11636.2|11633.4|11643.1|11640.3|11624.7|11621.9|450
1655115900000|2022-06-13 10:25:00|11635.7|11632.9|11627.2|11624.4|11637.3|11634.5|11621.3|11618.5|544
1655116200000|2022-06-13 10:30:00|11626.7|11623.9|11638.3|11635.5|11640.4|11637.6|11624.2|11621.4|628
1655116500000|2022-06-13 10:35:00|11637.8|11635|11664.9|11662.1|11667.3|11664.5|11634.3|11631.5|837
1655116800000|2022-06-13 10:40:00|11664.4|11661.6|11671|11668.2|11672.4|11669.6|11655.3|11652.5|731
1655117100000|2022-06-13 10:45:00|11670.9|11668.1|11676.8|11674|11684.5|11681.7|11666.9|11664.1|654
1655117400000|2022-06-13 10:50:00|11677.3|11674.5|11684.2|11681.4|11684.3|11681.5|11662.8|11660|384
1655117700000|2022-06-13 10:55:00|11683.7|11680.9|11671.7|11668.9|11686.3|11683.5|11667.2|11664.4|405
1655118000000|2022-06-13 11:00:00|11671.6|11668.8|11681.7|11678.9|11691.3|11688.5|11670.7|11667.9|578
1655118300000|2022-06-13 11:05:00|11681.8|11679|11677.7|11674.9|11684.2|11681.4|11670.9|11668.1|373
1655118600000|2022-06-13 11:10:00|11677.2|11674.4|11660.5|11657.7|11677.2|11674.4|11655|11652.2|422
1655118900000|2022-06-13 11:15:00|11659.5|11656.7|11635.1|11632.3|11666|11663.2|11628|11625.1|934
1655119200000|2022-06-13 11:20:00|11636|11633.2|11637.5|11634.7|11643.2|11640.4|11627.5|11622.5|454
1655119500000|2022-06-13 11:25:00|11637|11634.2|11633.6|11630.8|11638.6|11635.8|11630|11627.2|445
1655119800000|2022-06-13 11:30:00|11633.5|11630.7|11632.9|11630.1|11645.6|11642.8|11632.9|11630.1|350
1655120100000|2022-06-13 11:35:00|11633|11630.2|11653.5|11650.7|11656.9|11654.1|11629.9|11627.1|479
1655120400000|2022-06-13 11:40:00|11653.6|11650.8|11650.9|11648.1|11657|11654.2|11642.4|11639.6|359
1655120700000|2022-06-13 11:45:00|11650.8|11648|11649.8|11647|11654.8|11652|11642.8|11640|467
1655121000000|2022-06-13 11:50:00|11648.8|11646|11639.8|11637|11649.3|11646.5|11630.8|11628|422
1655121300000|2022-06-13 11:55:00|11639.7|11636.9|11639.3|11636.5|11648.8|11646|11636.8|11634|347
1655121600000|2022-06-13 12:00:00|11639.8|11637|11662.3|11659.5|11667|11664.2|11636.8|11634|705
1655121900000|2022-06-13 12:05:00|11662.4|11659.6|11671.4|11668.6|11681.4|11678.6|11657.8|11655|726
1655122200000|2022-06-13 12:10:00|11671.9|11669.1|11668.3|11665.5|11675.4|11672.6|11665.3|11662.5|469
1655122500000|2022-06-13 12:15:00|11669.3|11666.5|11666.9|11664.1|11669.8|11667|11657.3|11654.5|498
1655122800000|2022-06-13 12:20:00|11667.4|11664.6|11660.3|11657.5|11668.9|11666.1|11657|11654.2|432
1655123100000|2022-06-13 12:25:00|11660.8|11658|11682.9|11680.1|11683.4|11680.6|11657.8|11655|828
1655123400000|2022-06-13 12:30:00|11683|11680.2|11684|11681.2|11692.6|11689.8|11671.9|11669.1|990
1655123700000|2022-06-13 12:35:00|11684.1|11681.3|11683.9|11681.1|11693|11690.2|11677.4|11674.6|862
1655124000000|2022-06-13 12:40:00|11683.8|11681|11663.7|11660.9|11694.4|11691.6|11663.7|11660.9|812
1655124300000|2022-06-13 12:45:00|11663.2|11660.4|11666.2|11663.4|11676.8|11674|11660.8|11656|691
1655124600000|2022-06-13 12:50:00|11665.7|11662.9|11688.8|11686|11693.9|11691.1|11664.6|11661.8|673
1655124900000|2022-06-13 12:55:00|11688.9|11686.1|11666.4|11663.6|11696.9|11694.1|11659.4|11656.6|1550
1655125200000|2022-06-13 13:00:00|11664.8|11662|11665.8|11663|11676.9|11674.1|11632.7|11628.7|4030
1655125500000|2022-06-13 13:05:00|11665.4|11662.6|11685.3|11682.5|11687.7|11684.9|11649.2|11646.4|1717
1655125800000|2022-06-13 13:10:00|11685.7|11682.9|11668.2|11665.4|11688.8|11686|11655.7|11652.9|1459
1655126100000|2022-06-13 13:15:00|11668.1|11665.3|11719.3|11716.5|11722.3|11719.5|11652.6|11649.7|2591
1655126400000|2022-06-13 13:20:00|11719.2|11716.4|11739.2|11736.4|11746.6|11743.8|11714.6|11711.8|3068
1655126700000|2022-06-13 13:25:00|11739.7|11736.9|11731.6|11728.8|11745.1|11742.3|11728.2|11725.4|1674
1655127000000|2022-06-13 13:30:00|11731.1|11728.3|11711.8|11709|11741.6|11738.8|11706.8|11704|1954
1655127300000|2022-06-13 13:35:00|11711.3|11708.5|11679.5|11676.7|11711.8|11709|11664.9|11662.1|2676
1655127600000|2022-06-13 13:40:00|11679.9|11677.1|11683.7|11680.9|11690|11687.2|11664.5|11661.7|2070
1655127900000|2022-06-13 13:45:00|11684.6|11681.8|11716|11713.2|11721.1|11718.3|11683|11679.6|2105
1655128200000|2022-06-13 13:50:00|11715.5|11712.7|11752|11749.2|11759.7|11756.9|11707|11704.2|3907
1655128500000|2022-06-13 13:55:00|11751.5|11748.7|11752.5|11749.7|11774.3|11771.5|11747|11744.2|2765
1655128800000|2022-06-13 14:00:00|11752.6|11749.8|11730.6|11727.8|11759.9|11757.1|11726.8|11724|2114
1655129100000|2022-06-13 14:05:00|11730.7|11727.9|11709.7|11706.9|11741.8|11739|11707.6|11704.8|2008
1655129400000|2022-06-13 14:10:00|11708.7|11705.9|11686.6|11683.8|11715.4|11712.6|11682|11679.2|1839
1655129700000|2022-06-13 14:15:00|11686.5|11683.7|11670.5|11667.7|11713.2|11710.4|11665.4|11662.6|2527
1655130000000|2022-06-13 14:20:00|11670.6|11667.8|11644.3|11641.5|11692.6|11689.8|11640.3|11637.5|2949
1655130300000|2022-06-13 14:25:00|11644.4|11641.6|11631.4|11628.6|11653.9|11651.1|11627.9|11625.1|2302
1655130600000|2022-06-13 14:30:00|11629.6|11626.8|11643.1|11640.3|11652.7|11649.9|11619|11616.2|2732
1655130900000|2022-06-13 14:35:00|11642.5|11639.7|11623.5|11620.7|11651.6|11648.8|11597.9|11595.1|4713
1655131200000|2022-06-13 14:40:00|11622.6|11619.8|11600.5|11597.7|11634|11631.2|11589.3|11586.5|2980
1655131500000|2022-06-13 14:45:00|11600.4|11597.6|11529.3|11526.5|11600.4|11597.6|11528.7|11525.9|7876
1655131800000|2022-06-13 14:50:00|11529.4|11526.6|11572.4|11569.6|11583.8|11581|11520.2|11517.4|5793
1655132100000|2022-06-13 14:55:00|11573.3|11570.5|11545.6|11542.8|11576.8|11574|11539.1|11536.3|2555
1655132400000|2022-06-13 15:00:00|11544.6|11541.8|11546.1|11543.3|11561.4|11558.6|11534.5|11531.7|2620
1655132700000|2022-06-13 15:05:00|11547.6|11544.8|11588.2|11585.4|11616.2|11613.4|11546|11543.2|3496
1655133000000|2022-06-13 15:10:00|11588.3|11585.5|11613.3|11610.5|11617.9|11615.1|11585.3|11582.5|2355
1655133300000|2022-06-13 15:15:00|11612.8|11610|11640.2|11637.4|11642.2|11639.4|11601.9|11599.1|2380
1655133600000|2022-06-13 15:20:00|11640.1|11637.3|11650.3|11647.5|11653.4|11650.6|11634.3|11631.5|2522
1655133900000|2022-06-13 15:25:00|11650.2|11647.4|11700|11697.2|11713.5|11710.7|11647.7|11644.9|4994
1655134200000|2022-06-13 15:30:00|11700.5|11697.7|11682.2|11679.4|11715.1|11712.3|11682.2|11679.4|2709
1655134500000|2022-06-13 15:35:00|11681.3|11678.5|11690.7|11687.9|11694.4|11691.6|11677.3|11674.5|1627
1655134800000|2022-06-13 15:40:00|11690.8|11688|11754.6|11751.8|11767.5|11764.7|11689.7|11686.9|3729
1655135100000|2022-06-13 15:45:00|11755.5|11752.7|11863.8|11861|11876.9|11874.1|11745.5|11742.7|8869
1655135400000|2022-06-13 15:50:00|11864|11861.2|11836.2|11833.4|11869.3|11866.5|11828.2|11825.4|3644
1655135700000|2022-06-13 15:55:00|11836.7|11833.9|11888.4|11885.6|11907.5|11904.7|11827.6|11824.8|3514
1655136000000|2022-06-13 16:00:00|11888.5|11885.7|11884.8|11882|11923.1|11920.3|11872.5|11869.7|3342
1655136300000|2022-06-13 16:05:00|11884.7|11881.9|11901.5|11898.7|11910|11907.2|11883.4|11880.6|2608
1655136600000|2022-06-13 16:10:00|11901|11898.2|11895.3|11892.5|11916.1|11913.3|11887.2|11884.4|2563
1655136900000|2022-06-13 16:15:00|11895.7|11892.9|11888.8|11886|11904.3|11901.5|11882.2|11879.4|1455
1655137200000|2022-06-13 16:20:00|11888.9|11886.1|11895.2|11892.4|11913.3|11910.5|11888.7|11885.9|1039
1655137500000|2022-06-13 16:25:00|11894.2|11891.4|11889.2|11886.4|11913.3|11910.5|11889.1|11886.3|1281
1655137800000|2022-06-13 16:30:00|11890.1|11887.3|11946.8|11944|11951.5|11948.7|11884.2|11881.4|3811
1655138100000|2022-06-13 16:35:00|11946.3|11943.5|11956.5|11953.7|11989.4|11986.6|11924.2|11921.1|6601
1655138400000|2022-06-13 16:40:00|11956.7|11953.9|11942.6|11939.8|11968.9|11965.6|11939.6|11936.8|1679
1655138700000|2022-06-13 16:45:00|11942.7|11939.9|11963.5|11960.7|11971.2|11968.3|11939.3|11936.5|1476
1655139000000|2022-06-13 16:50:00|11962.8|11960|11949.9|11947.1|11980|11977.2|11948|11945.2|1691
1655139300000|2022-06-13 16:55:00|11949.5|11946.7|11937.5|11934.7|11963.1|11960.3|11930.6|11927.8|1876
1655139600000|2022-06-13 17:00:00|11938|11935.2|11928.5|11925.7|11956.2|11953.4|11925.1|11922.3|1783
1655139900000|2022-06-13 17:05:00|11929.1|11926.3|11935.4|11932.6|11953|11949.1|11927|11924.2|1082
1655140200000|2022-06-13 17:10:00|11934.9|11932.1|11917|11914.2|11943.5|11940.7|11910.3|11907.5|1727
1655140500000|2022-06-13 17:15:00|11917.5|11914.7|11888.4|11885.6|11921.4|11918.6|11886|11883.2|1565
1655140800000|2022-06-13 17:20:00|11889|11886.2|11882.8|11880|11896.9|11894.1|11881.8|11879|1292
1655141100000|2022-06-13 17:25:00|11883.3|11880.5|11845.1|11842.3|11894.4|11891.6|11843.1|11840.3|1954
1655141400000|2022-06-13 17:30:00|11845.6|11842.8|11838|11835.2|11848.9|11846.1|11826.6|11823.8|2008
1655141700000|2022-06-13 17:35:00|11838.5|11835.7|11868|11865.2|11879.1|11876.3|11836.5|11833.7|2022
1655142000000|2022-06-13 17:40:00|11867.8|11865|11879.5|11876.7|11880|11877.2|11838.8|11836|1270
1655142300000|2022-06-13 17:45:00|11880|11877.2|11885|11882.2|11893.4|11890.6|11877.9|11875.1|1190
1655142600000|2022-06-13 17:50:00|11884.4|11881.6|11870.3|11867.5|11884.4|11881.6|11857.9|11855.1|1256
1655142900000|2022-06-13 17:55:00|11870.4|11867.6|11884|11881.2|11906.7|11903.9|11870.4|11867.6|1893
1655143200000|2022-06-13 18:00:00|11883.6|11880.8|11844.2|11841.4|11887.6|11884.8|11836.6|11833.8|2085
1655143500000|2022-06-13 18:05:00|11843.7|11840.9|11854|11851.2|11863|11860.2|11830.2|11827.4|1670
1655143800000|2022-06-13 18:10:00|11853.5|11850.7|11837|11834.2|11856.5|11853.7|11832.9|11830.1|1387
1655144100000|2022-06-13 18:15:00|11836.4|11833.6|11871.5|11868.7|11876.5|11873.7|11834.5|11831.7|2304
1655144400000|2022-06-13 18:20:00|11871.4|11868.6|11863.3|11860.5|11879.4|11876.6|11853.4|11850.6|1894
1655144700000|2022-06-13 18:25:00|11862.3|11859.5|11862.4|11859.6|11870|11867.2|11834.1|11831.3|14401
1655145000000|2022-06-13 18:30:00|11860.5|11857.7|11825.4|11822.6|11862.5|11859.7|11824.9|11822.1|4051
1655145300000|2022-06-13 18:35:00|11825.5|11822.7|11837.1|11834.3|11852|11849.2|11814.4|11811.2|1374
1655145600000|2022-06-13 18:40:00|11837.6|11834.8|11833.2|11830.4|11847.6|11844.8|11831.7|11828.9|1022
1655145900000|2022-06-13 18:45:00|11833.6|11830.8|11800.1|11797.3|11835.8|11833|11792|11789.2|979
1655146200000|2022-06-13 18:50:00|11800|11797.2|11812.1|11809.3|11813.5|11810.7|11790.2|11787.4|866
1655146500000|2022-06-13 18:55:00|11812.5|11809.7|11818|11815.2|11831.2|11828.2|11808.6|11805.8|602
1655146800000|2022-06-13 19:00:00|11817.5|11814.7|11817.5|11814.7|11820|11817.2|11800|11796.6|392
1655147100000|2022-06-13 19:05:00|11817|11814.2|11796.9|11794.1|11821.6|11818.8|11795.9|11792.5|601
1655147400000|2022-06-13 19:10:00|11797.5|11793.5|11809.1|11806.3|11811.5|11808.7|11792.9|11790.1|833
1655147700000|2022-06-13 19:15:00|11810.5|11807.7|11779.9|11777.1|11821.4|11818.6|11777.9|11774.9|915
1655148000000|2022-06-13 19:20:00|11779.4|11776.6|11792.8|11790|11799.4|11796.4|11778.9|11776.1|717
1655148300000|2022-06-13 19:25:00|11792.7|11789.9|11783.7|11780.9|11794.3|11791.4|11774.2|11771.4|526
1655148600000|2022-06-13 19:30:00|11783.8|11781|11786.7|11783.9|11797.2|11794.3|11763|11759.6|667
1655148900000|2022-06-13 19:35:00|11786.6|11783.8|11759.3|11756.5|11799.2|11795.9|11758.8|11756|1315
1655149200000|2022-06-13 19:40:00|11758.8|11756|11782.8|11780|11782.9|11780.1|11754.3|11751.5|562
1655149500000|2022-06-13 19:45:00|11783.4|11780.6|11782.9|11780.1|11792.9|11790.1|11776.9|11774.1|423
1655149800000|2022-06-13 19:50:00|11783.4|11780.6|11824|11821.2|11824|11821.2|11781.5|11778.7|851
1655150100000|2022-06-13 19:55:00|11823.9|11821.1|11870.1|11867.3|11875.6|11872.8|11822.6|11819.8|2228
1655150400000|2022-06-13 20:00:00|11870.6|11867.8|11858.6|11854.6|11871.7|11868.3|11844.4|11841.6|900
1655150700000|2022-06-13 20:05:00|11858|11855.2|11848.4|11845.6|11863.6|11860.2|11846|11843.2|362
1655151000000|2022-06-13 20:10:00|11847.9|11845.1|11845.4|11842.6|11860|11856.6|11845|11842.2|177
1655151300000|2022-06-13 20:15:00|11846.1|11842.1|11851.9|11849.1|11857.9|11855.1|11843.9|11841.1|156
1655151600000|2022-06-13 20:20:00|11852.9|11850.1|11852.9|11850.1|11856.4|11853.6|11847.9|11845|104
1655151900000|2022-06-13 20:25:00|11853.4|11850.6|11851|11848.2|11856.9|11854.1|11843|11840.2|264
1655152200000|2022-06-13 20:30:00|11851.5|11847.5|11844.4|11841.6|11854.9|11852.1|11842.9|11840.1|321
1655152500000|2022-06-13 20:35:00|11844.3|11841.5|11846.4|11843.6|11848.4|11845.6|11840.3|11837.5|283
1655152800000|2022-06-13 20:40:00|11846.5|11843.7|11839.9|11837.1|11848.5|11844.1|11839.8|11837|95
1655153100000|2022-06-13 20:45:00|11840.5|11836.5|11853.4|11850.6|11854.5|11851.6|11839.9|11836.5|741
1655153400000|2022-06-13 20:50:00|11853.9|11851.1|11851.3|11848.5|11860.9|11858.1|11848.8|11845.9|233
1655153700000|2022-06-13 20:55:00|11853.8|11849.8|11863.4|11859.4|11870.6|11865.7|11851.3|11847.9|260
1655157600000|2022-06-13 22:00:00|11879.4|11871.4|11833.6|11825.6|11879.7|11873.5|11829.6|11824|620
1655157900000|2022-06-13 22:05:00|11832.6|11828.6|11840|11836|11841|11838.2|11827.6|11821.5|95
1655158200000|2022-06-13 22:10:00|11842.5|11834.5|11838.9|11836.1|11850.3|11847.5|11832.1|11826.2|194
1655158500000|2022-06-13 22:15:00|11841.6|11833.6|11840.3|11837.5|11851.7|11847.6|11837.9|11833.1|119
1655158800000|2022-06-13 22:20:00|11840.8|11836.8|11845|11841|11848.9|11844.9|11837.8|11832.4|62
1655159100000|2022-06-13 22:25:00|11844.9|11842.1|11846.4|11842.4|11849.4|11846|11841.7|11838.3|88
1655159400000|2022-06-13 22:30:00|11846.9|11842.9|11836.3|11833.5|11846.9|11843.4|11834.4|11829|77
1655159700000|2022-06-13 22:35:00|11835.4|11832.6|11840.8|11836.8|11840.8|11838|11830.7|11825.3|84
1655160000000|2022-06-13 22:40:00|11840.2|11837.4|11842.7|11838.7|11842.7|11838.8|11834.6|11830.2|67
1655160300000|2022-06-13 22:45:00|11843.1|11839.1|11840.6|11836.6|11843.2|11839.8|11839.5|11836.6|28
1655160600000|2022-06-13 22:50:00|11840.1|11836.1|11842.5|11838.5|11846.9|11843.2|11836.5|11833.2|69
1655160900000|2022-06-13 22:55:00|11842.4|11839.6|11844.9|11842.1|11848|11844.6|11841|11837.5|20
1655161200000|2022-06-13 23:00:00|11844.8|11842|11847.3|11844.5|11851.5|11846.2|11844|11840.5|47
1655161500000|2022-06-13 23:05:00|11846.8|11844|11840.3|11837.5|11846.8|11844|11837.9|11834.4|85
1655161800000|2022-06-13 23:10:00|11840.9|11836.9|11840.8|11838|11842.9|11839.5|11838.3|11834.9|63
1655162100000|2022-06-13 23:15:00|11840.9|11836.9|11836.2|11833.4|11841|11838|11836.2|11833|94
1655162400000|2022-06-13 23:20:00|11835.8|11833|11829.3|11825.3|11835.9|11833|11825.7|11822.9|113
1655162700000|2022-06-13 23:25:00|11828.8|11826|11835.7|11832.9|11839.3|11836.4|11828.2|11823.8|78
1655163000000|2022-06-13 23:30:00|11836.4|11832.4|11827.8|11823.8|11836.8|11832.9|11825.3|11821.9|68
1655163300000|2022-06-13 23:35:00|11826.8|11822.8|11825.8|11821.8|11828.8|11825.3|11823.1|11819.7|42
1655163600000|2022-06-13 23:40:00|11825.2|11822.4|11811.7|11808.9|11825.7|11822.9|11810.7|11807.8|109
1655163900000|2022-06-13 23:45:00|11812.3|11808.3|11821.2|11818.4|11823.3|11820.3|11811.2|11808.3|36
1655164200000|2022-06-13 23:50:00|11821.3|11818.5|11829.3|11825.3|11836.6|11833.8|11821.3|11817.8|93
1655164500000|2022-06-13 23:55:00|11830.2|11826.2|11822.1|11818.1|11831.2|11827.8|11820|11816.2|118
1655164800000|2022-06-14 00:00:00|11823|11815|11809.4|11806.6|11832.5|11829.7|11802|11798|493
1655165100000|2022-06-14 00:05:00|11809.9|11807.1|11826.9|11824.1|11827.9|11824.6|11805.4|11801.9|126
1655165400000|2022-06-14 00:10:00|11827.3|11824.5|11834.3|11830.3|11843.4|11840.6|11823.3|11819.9|238
1655165700000|2022-06-14 00:15:00|11833.8|11831|11827.8|11825|11837.8|11835|11815.3|11812.3|220
1655166000000|2022-06-14 00:20:00|11827.3|11824.5|11848.3|11845.5|11851.8|11849|11823.3|11820.4|258
1655166300000|2022-06-14 00:25:00|11848.4|11845.6|11859.2|11856.4|11862.8|11859.9|11844.3|11841.4|248
1655166600000|2022-06-14 00:30:00|11861.7|11858.9|11862.7|11859.9|11862.7|11859.9|11851.2|11848.4|151
1655166900000|2022-06-14 00:35:00|11863.1|11860.3|11866.4|11863.6|11870.9|11868.1|11855.7|11852.3|233
1655167200000|2022-06-14 00:40:00|11867.3|11864.5|11860.8|11858|11871.5|11868.5|11859.8|11856.9|142
1655167500000|2022-06-14 00:45:00|11861.4|11857.4|11856.3|11852.3|11861.4|11858|11851.8|11848.4|123
1655167800000|2022-06-14 00:50:00|11855.8|11853|11856.7|11853.9|11859.2|11856.4|11850.8|11847.4|69
1655168100000|2022-06-14 00:55:00|11857.2|11854.4|11856.7|11853.9|11868.4|11864.9|11854.4|11851.6|234
1655168400000|2022-06-14 01:00:00|11856.2|11853.4|11869.2|11866.4|11869.3|11866.5|11833.8|11830.5|837
1655168700000|2022-06-14 01:05:00|11868.7|11865.9|11840.3|11837.5|11869.4|11866.5|11838.8|11835.9|456
1655169000000|2022-06-14 01:10:00|11840.1|11837.3|11827.3|11824.5|11842.3|11839.5|11821.2|11818.4|522
1655169300000|2022-06-14 01:15:00|11826.8|11824|11810.7|11807.9|11832|11829|11802.7|11799.9|439
1655169600000|2022-06-14 01:20:00|11810.2|11807.4|11855.7|11852.9|11857.3|11854.5|11806.8|11803.3|585
1655169900000|2022-06-14 01:25:00|11856.3|11853.5|11873.7|11870.9|11886.2|11883.4|11854.7|11851.9|1025
1655170200000|2022-06-14 01:30:00|11873.6|11870.8|11879.1|11876.3|11883.7|11880.9|11861.2|11858.4|378
1655170500000|2022-06-14 01:35:00|11878.7|11875.9|11876.8|11874|11884.3|11881.5|11866.3|11863.5|329
1655170800000|2022-06-14 01:40:00|11877.3|11874.5|11866.6|11863.8|11877.8|11875|11862.6|11859.8|274
1655171100000|2022-06-14 01:45:00|11866.7|11863.9|11850.7|11847.9|11866.7|11863.9|11843.2|11840.4|620
1655171400000|2022-06-14 01:50:00|11849.7|11846.9|11852.7|11849.9|11860.7|11857.3|11844.6|11841.8|235
1655171700000|2022-06-14 01:55:00|11852.6|11849.8|11834.5|11831.7|11852.7|11849.9|11829|11826.2|463
1655172000000|2022-06-14 02:00:00|11834.7|11831.9|11845.5|11842.7|11856.1|11852.7|11833|11830.2|289
1655172300000|2022-06-14 02:05:00|11844.5|11841.7|11871.9|11869.1|11873|11869.7|11842.5|11839.6|481
1655172600000|2022-06-14 02:10:00|11872|11869.2|11871.3|11868.5|11876.5|11873.2|11864.4|11861.5|316
1655172900000|2022-06-14 02:15:00|11870.3|11867.5|11862.3|11859.5|11875|11872.2|11857.8|11855|173
1655173200000|2022-06-14 02:20:00|11862.8|11860|11861.3|11858.5|11865.8|11862.9|11850.8|11848|163
1655173500000|2022-06-14 02:25:00|11861.8|11859|11858.2|11855.4|11864.7|11861.9|11852.2|11849.4|114
1655173800000|2022-06-14 02:30:00|11857.7|11854.9|11864.2|11861.4|11875.8|11873|11857.7|11854.9|291
1655174100000|2022-06-14 02:35:00|11863.4|11859.4|11862.2|11859.4|11873.7|11870.9|11857.7|11854.9|187
1655174400000|2022-06-14 02:40:00|11862.3|11859.5|11868.1|11865.3|11875.1|11872.3|11862.3|11859.5|248
1655174700000|2022-06-14 02:45:00|11869.1|11866.3|11875.6|11872.8|11877.7|11874.9|11865.1|11862.3|297
1655175000000|2022-06-14 02:50:00|11876.1|11873.3|11873.1|11870.3|11881.6|11878.8|11870.1|11866.6|231
1655175300000|2022-06-14 02:55:00|11873.5|11870.7|11873|11870.2|11879.1|11876.3|11866.1|11863.3|155
1655175600000|2022-06-14 03:00:00|11874.5|11871.7|11879.9|11877.1|11880|11877.1|11867.6|11864.8|165
1655175900000|2022-06-14 03:05:00|11879|11876.2|11868|11865.2|11879.9|11877.1|11867.5|11864.7|228
1655176200000|2022-06-14 03:10:00|11868.1|11865.3|11864.9|11862.1|11875.1|11871.7|11859|11856.2|222
1655176500000|2022-06-14 03:15:00|11863.9|11861.1|11849.9|11847.1|11864.4|11861.6|11846.9|11843.9|286
1655176800000|2022-06-14 03:20:00|11848.9|11846.1|11843.4|11840.6|11856.8|11854|11841.8|11839|244
1655177100000|2022-06-14 03:25:00|11844.1|11840.1|11851.8|11849|11852.9|11850.1|11842.9|11840.1|168
1655177400000|2022-06-14 03:30:00|11851.3|11848.5|11855.3|11852.5|11855.3|11852.5|11847.5|11844.7|173
1655177700000|2022-06-14 03:35:00|11855.2|11852.4|11846.3|11843.5|11857.4|11854|11843.3|11840.5|72
1655178000000|2022-06-14 03:40:00|11846.2|11843.4|11840.3|11837.5|11846.2|11843.4|11839.3|11836.5|105
1655178300000|2022-06-14 03:45:00|11840.8|11838|11837.7|11834.9|11841.8|11839|11831.7|11828.9|173
1655178600000|2022-06-14 03:50:00|11838.2|11835.4|11829.2|11826.4|11838.3|11835.4|11823.2|11820.4|247
1655178900000|2022-06-14 03:55:00|11829.3|11826.5|11829.2|11826.4|11833.2|11830.4|11826.7|11823.9|124
1655179200000|2022-06-14 04:00:00|11829.7|11826.9|11838.2|11834.2|11844.2|11840.8|11826.2|11823.3|237
1655179500000|2022-06-14 04:05:00|11838.3|11834.3|11838.6|11835.8|11843.1|11840.3|11833.6|11830.8|148
1655179800000|2022-06-14 04:10:00|11838.5|11835.7|11836.6|11833.8|11841.1|11838.3|11832.6|11829.7|101
1655180100000|2022-06-14 04:15:00|11836.5|11833.7|11834.1|11831.3|11838.6|11835.8|11833.6|11830.8|71
1655180400000|2022-06-14 04:20:00|11833.2|11830.4|11830.5|11827.7|11834.6|11831.8|11827.6|11824.8|160
1655180700000|2022-06-14 04:25:00|11829.6|11826.8|11827.5|11824.7|11831|11828.2|11822|11819.1|134
1655181000000|2022-06-14 04:30:00|11827|11824.2|11835.5|11832.7|11840.9|11838.1|11820.5|11817.7|171
1655181300000|2022-06-14 04:35:00|11836.2|11832.2|11834.9|11832.1|11838.1|11835.3|11832.4|11829.1|51
1655181600000|2022-06-14 04:40:00|11835.7|11832.9|11839.4|11836.6|11841.4|11838.6|11835.7|11832.9|115
1655181900000|2022-06-14 04:45:00|11838.9|11836.1|11830.9|11828.1|11838.9|11836.1|11826.4|11823.6|82
1655182200000|2022-06-14 04:50:00|11831.3|11828.5|11834.4|11831.6|11836|11832.6|11827.4|11824.6|110
1655182500000|2022-06-14 04:55:00|11834.3|11831.5|11837.8|11835|11839.3|11836.5|11833.4|11830.6|43
1655182800000|2022-06-14 05:00:00|11837.4|11834.6|11841.3|11838.5|11843.8|11841|11829.4|11826.6|149
1655183100000|2022-06-14 05:05:00|11840.8|11838|11842.4|11839.6|11861.4|11858.6|11839.8|11836.4|347
1655183400000|2022-06-14 05:10:00|11841.9|11839.1|11847.8|11845|11853.9|11851.1|11839.4|11836.6|150
1655183700000|2022-06-14 05:15:00|11847.9|11845.1|11851.8|11849|11852.8|11850|11837.4|11834.6|73
1655184000000|2022-06-14 05:20:00|11851.3|11848.5|11846.3|11843.5|11851.3|11848.5|11841.3|11838|184
1655184300000|2022-06-14 05:25:00|11845.8|11843|11846.3|11843.5|11852.4|11849.5|11843.3|11840.5|87
1655184600000|2022-06-14 05:30:00|11846.8|11844|11864.2|11861.4|11878.8|11876|11846.3|11843.5|521
1655184900000|2022-06-14 05:35:00|11865.3|11861.3|11864.2|11861.4|11868.7|11865.9|11857.7|11854.9|188
1655185200000|2022-06-14 05:40:00|11864.7|11861.9|11862.2|11859.4|11873.4|11868.4|11854.7|11851.8|285
1655185500000|2022-06-14 05:45:00|11862|11859.2|11883.1|11880.3|11885.7|11882.9|11858.2|11855.4|437
1655185800000|2022-06-14 05:50:00|11882.6|11879.8|11882.6|11879.8|11891.2|11887.9|11877.6|11874.8|331
1655186100000|2022-06-14 05:55:00|11881.6|11878.8|11896.5|11893.7|11904.6|11901.8|11881.6|11878.8|360
1655186400000|2022-06-14 06:00:00|11896.6|11893.8|11917|11914.2|11926.1|11923.3|11896.5|11893.2|633
1655186700000|2022-06-14 06:05:00|11917.2|11914.4|11925.5|11922.7|11926.1|11923.2|11910.1|11907.3|346
1655187000000|2022-06-14 06:10:00|11924.5|11921.7|11925.5|11922.7|11926|11923.2|11908.5|11905.7|294
1655187300000|2022-06-14 06:15:00|11925.4|11922.6|11939.9|11937.1|11941|11937.5|11923.9|11921|605
1655187600000|2022-06-14 06:20:00|11939.4|11936.6|11941.4|11938.6|11945.9|11942.6|11927.3|11924.5|351
1655187900000|2022-06-14 06:25:00|11941.9|11937.9|11948.9|11946.1|11957.9|11955.1|11935.3|11932.5|703
1655188200000|2022-06-14 06:30:00|11949.3|11946.5|11950.4|11947.6|11960.9|11958.1|11945.9|11943.1|495
1655188500000|2022-06-14 06:35:00|11950.8|11948|11922.7|11919.9|11950.9|11948.1|11922.3|11919.5|622
1655188800000|2022-06-14 06:40:00|11922.8|11920|11943.1|11940.3|11943.2|11940.4|11922.8|11920|312
1655189100000|2022-06-14 06:45:00|11942.1|11939.3|11924.6|11921.8|11944.1|11941.3|11924.1|11921.3|397
1655189400000|2022-06-14 06:50:00|11924.1|11921.3|11931|11928.2|11934.1|11931.3|11921|11918.2|296
1655189700000|2022-06-14 06:55:00|11930.5|11927.7|11925.6|11922.8|11930.5|11927.7|11915.1|11912.2|552
1655190000000|2022-06-14 07:00:00|11926.5|11923.7|11919.6|11916.8|11933.1|11930.3|11913|11910.2|545
1655190300000|2022-06-14 07:05:00|11919|11916.2|11951.6|11948.8|11952.1|11949.3|11919|11916.2|714
1655190600000|2022-06-14 07:10:00|11951.1|11948.3|11940.1|11937.3|11968.1|11965.3|11939.1|11936.3|655
1655190900000|2022-06-14 07:15:00|11940.2|11937.4|11960.6|11957.8|11968.6|11965.8|11926.1|11923.3|828
1655191200000|2022-06-14 07:20:00|11960.5|11957.7|11974.1|11971.3|11974.1|11971.3|11956|11953.2|577
1655191500000|2022-06-14 07:25:00|11974.5|11971.7|11955.5|11952.7|11992.1|11989.3|11951|11948.2|1203
1655191800000|2022-06-14 07:30:00|11955|11952.2|11952|11949.2|11958.6|11955.7|11937.6|11933.5|711
1655192100000|2022-06-14 07:35:00|11951.9|11949.1|11942.9|11940.1|11954|11951.2|11940.4|11937.6|452
1655192400000|2022-06-14 07:40:00|11943.3|11940.5|11930.8|11928|11949.9|11946.5|11923.8|11921|696
1655192700000|2022-06-14 07:45:00|11930.9|11928.1|11942.8|11940|11943.3|11940.5|11925.8|11923|433
1655193000000|2022-06-14 07:50:00|11943.2|11940.4|11952.2|11949.4|11959.3|11956.5|11943.2|11940.4|536
1655193300000|2022-06-14 07:55:00|11952.3|11949.5|11956.8|11954|11959.8|11957|11944.3|11941.5|696
1655193600000|2022-06-14 08:00:00|11955.4|11952.6|11935.6|11932.8|11958.8|11956|11929.9|11927.1|397
1655193900000|2022-06-14 08:05:00|11936.2|11933.4|11936.1|11933.3|11946.2|11943.4|11925.7|11922.9|439
1655194200000|2022-06-14 08:10:00|11934.6|11931.8|11942.2|11939.4|11953.8|11951|11930.7|11927.9|503
1655194500000|2022-06-14 08:15:00|11941.7|11938.9|11927.2|11924.4|11945.2|11942.4|11927.1|11924.3|424
1655194800000|2022-06-14 08:20:00|11927.6|11924.8|11928.1|11925.3|11949.7|11946.9|11922.7|11919.9|538
1655195100000|2022-06-14 08:25:00|11928.6|11925.8|11940.1|11937.3|11949.7|11946.9|11925.6|11922.8|1296
1655195400000|2022-06-14 08:30:00|11938.1|11935.3|11932.5|11929.7|11946.6|11943.8|11923.6|11920.8|806
1655195700000|2022-06-14 08:35:00|11932.1|11929.3|11938|11935.2|11943.5|11940.7|11918.1|11915.3|842
1655196000000|2022-06-14 08:40:00|11938.1|11935.3|11930.9|11928.1|11947.5|11944.7|11929.4|11926.6|619
1655196300000|2022-06-14 08:45:00|11931.5|11928.7|11923.4|11920.6|11944|11941.2|11922.4|11919.6|497
1655196600000|2022-06-14 08:50:00|11923.9|11921.1|11922.3|11919.5|11932.8|11930|11917.4|11914.6|647
1655196900000|2022-06-14 08:55:00|11921.9|11919.1|11937.4|11934.6|11944.4|11941.6|11921.4|11918.6|896
1655197200000|2022-06-14 09:00:00|11936.9|11934.1|11926.9|11924.1|11941.5|11938.6|11923.5|11920.7|713
1655197500000|2022-06-14 09:05:00|11926.8|11924|11936.4|11933.6|11942.8|11940|11925.4|11922.6|475
1655197800000|2022-06-14 09:10:00|11936.3|11933.5|11928.2|11925.4|11936.4|11933.6|11925.3|11922.5|692
1655198100000|2022-06-14 09:15:00|11928.7|11925.9|11904.7|11901.9|11929.3|11926.5|11879.6|11876.8|1820
1655198400000|2022-06-14 09:20:00|11904.2|11901.4|11935.2|11932.4|11935.2|11932.4|11901.2|11898.4|611
1655198700000|2022-06-14 09:25:00|11936.2|11933.4|11907|11904.2|11937.2|11933.9|11906.1|11903.3|707
1655199000000|2022-06-14 09:30:00|11906.5|11903.7|11914|11911.2|11922.1|11919.2|11899.5|11896.7|570
1655199300000|2022-06-14 09:35:00|11913|11910.2|11911|11908.2|11923.5|11920.7|11909.5|11906.7|245
1655199600000|2022-06-14 09:40:00|11911.4|11908.6|11918.4|11915.6|11921.9|11919.1|11901.9|11899|417
1655199900000|2022-06-14 09:45:00|11919|11915|11930.3|11927.5|11935.4|11932.5|11914.3|11911.5|357
1655200200000|2022-06-14 09:50:00|11930.2|11927.4|11947.8|11945|11954.9|11952.1|11928.9|11926.1|887
1655200500000|2022-06-14 09:55:00|11947.9|11945.1|11938.4|11935.6|11948.4|11945.6|11928.9|11926.1|461
1655200800000|2022-06-14 10:00:00|11938.8|11936|11924.2|11921.4|11939.8|11937|11915.7|11912.9|553
1655201100000|2022-06-14 10:05:00|11923.7|11920.9|11928.7|11925.9|11933.3|11930.5|11919.2|11916.4|263
1655201400000|2022-06-14 10:10:00|11928.9|11926.1|11914.2|11911.4|11929.7|11926.9|11908.7|11905.9|448
1655201700000|2022-06-14 10:15:00|11913.7|11910.9|11916.1|11913.3|11919.2|11916.4|11909.6|11906.8|179
1655202000000|2022-06-14 10:20:00|11915.6|11912.8|11923.6|11920.8|11929.8|11926.8|11913.6|11910.8|233
1655202300000|2022-06-14 10:25:00|11924.1|11921.3|11941.2|11938.4|11945.1|11942.3|11911.1|11908.3|956
1655202600000|2022-06-14 10:30:00|11941.7|11938.9|11945.1|11942.3|11946.6|11943.8|11928.5|11925.7|370
1655202900000|2022-06-14 10:35:00|11945.2|11942.4|11941.6|11938.8|11947.3|11944.4|11937.6|11934.8|292
1655203200000|2022-06-14 10:40:00|11940.6|11937.8|11942.7|11939.9|11948.6|11945.8|11939.1|11936.3|383
1655203500000|2022-06-14 10:45:00|11941.7|11938.9|11945.9|11943.1|11952.1|11949.3|11941.6|11938.2|646
1655203800000|2022-06-14 10:50:00|11947.5|11944.7|11967.7|11964.9|11968.6|11965.8|11940.3|11937.5|1614
1655204100000|2022-06-14 10:55:00|11967.8|11965|11955.5|11952.7|11971.2|11968.4|11951.5|11948.6|703
1655204400000|2022-06-14 11:00:00|11954.5|11951.7|11933.4|11930.6|11962.5|11959.7|11932.4|11929.6|719
1655204700000|2022-06-14 11:05:00|11932.9|11930.1|11918.9|11916.1|11933.4|11930.6|11913.9|11911.1|625
1655205000000|2022-06-14 11:10:00|11918.8|11916|11940.4|11937.6|11946|11943.2|11917.4|11914.5|571
1655205300000|2022-06-14 11:15:00|11941.4|11938.6|11932.4|11929.6|11955|11952.2|11928.4|11925.6|695
1655205600000|2022-06-14 11:20:00|11932.5|11929.7|11936.9|11934.1|11943.9|11941.1|11932.4|11929.6|244
1655205900000|2022-06-14 11:25:00|11936.8|11934|11922.8|11920|11936.8|11934|11918.8|11916|340
1655206200000|2022-06-14 11:30:00|11922.3|11919.5|11935.2|11932.4|11936.7|11933.9|11920.2|11917.4|480
1655206500000|2022-06-14 11:35:00|11934.2|11931.4|11942.3|11939.5|11943.8|11941|11931.7|11928.9|499
1655206800000|2022-06-14 11:40:00|11942.8|11940|11922.2|11919.4|11943.4|11940|11919.1|11916.3|649
1655207100000|2022-06-14 11:45:00|11921.7|11918.9|11920.1|11917.3|11931.2|11928.4|11918.1|11915.3|348
1655207400000|2022-06-14 11:50:00|11919.6|11916.8|11896|11893.2|11924.1|11921.3|11895.6|11892.8|818
1655207700000|2022-06-14 11:55:00|11896.1|11893.3|11890|11887.2|11906.1|11903.3|11886|11883.1|977
1655208000000|2022-06-14 12:00:00|11889.6|11886.8|11890.5|11887.7|11913.7|11910.9|11869.5|11866|2562
1655208300000|2022-06-14 12:05:00|11890.6|11887.8|11908.7|11905.9|11927.2|11924.4|11890.1|11887.2|1261
1655208600000|2022-06-14 12:10:00|11909.2|11906.4|11917.7|11914.9|11919.1|11916.3|11900.1|11897.3|562
1655208900000|2022-06-14 12:15:00|11918.7|11915.9|11932.8|11930|11936.3|11933.5|11908.1|11905.3|740
1655209200000|2022-06-14 12:20:00|11933.3|11930.5|11940.3|11937.5|11948.8|11946|11932.3|11929.5|1205
1655209500000|2022-06-14 12:25:00|11940.2|11937.4|11948.7|11945.9|11954.8|11952|11939.3|11936.5|888
1655209800000|2022-06-14 12:30:00|11949.7|11946.9|11968.2|11965.4|11970.2|11967.4|11949.7|11946.9|1346
1655210100000|2022-06-14 12:35:00|11967.7|11964.9|12004.9|12002.1|12006.9|12004.1|11965.2|11962.4|2453
1655210400000|2022-06-14 12:40:00|12004.5|12001.7|11986.3|11983.5|12008.4|12005.6|11983.8|11981|1515
1655210700000|2022-06-14 12:45:00|11986.4|11983.6|11990.3|11987.5|11995.4|11992.6|11981.3|11978.5|789
1655211000000|2022-06-14 12:50:00|11989.3|11986.5|11988|11985.2|11994.5|11991.7|11981.3|11978.5|986
1655211300000|2022-06-14 12:55:00|11988.1|11985.3|11995.9|11993.1|12006|12003.2|11983.4|11980.6|893
1655211600000|2022-06-14 13:00:00|11994.9|11992.1|12051.5|12048.7|12077.1|12074.3|11971.4|11967.2|7040
1655211900000|2022-06-14 13:05:00|12050.5|12047.7|12048.5|12045.7|12082.2|12079.4|12047.5|12044.7|2861
1655212200000|2022-06-14 13:10:00|12049|12046.2|12018.8|12016|12052.5|12049.7|12017.6|12014.8|2628
1655212500000|2022-06-14 13:15:00|12019.3|12016.5|12031.4|12028.6|12052.9|12050.1|12014.8|12012|2249
1655212800000|2022-06-14 13:20:00|12030.9|12028.1|12015.9|12013.1|12042.4|12039.6|12009.9|12007.1|2105
1655213100000|2022-06-14 13:25:00|12016.4|12013.6|11982.1|11979.3|12026.4|12023.6|11978.1|11975.3|2643
1655213400000|2022-06-14 13:30:00|11982.6|11979.8|11986.1|11983.3|12004.2|12001.4|11967|11964.2|2530
1655213700000|2022-06-14 13:35:00|11987.1|11984.3|12006.9|12004.1|12015.9|12013.1|11957|11954.2|3210
1655214000000|2022-06-14 13:40:00|12007|12004.2|12020.9|12018.1|12025.9|12023.1|11999.4|11996.4|2011
1655214300000|2022-06-14 13:45:00|12020.4|12017.6|12092.1|12089.3|12101.5|12098.7|12019|12016.2|4631
1655214600000|2022-06-14 13:50:00|12091.6|12088.8|12092.1|12089.3|12097.7|12094.9|12068.6|12065.8|2326
1655214900000|2022-06-14 13:55:00|12092.6|12089.8|12083.2|12080.4|12096.7|12093.9|12070.1|12067.3|1862
1655215200000|2022-06-14 14:00:00|12083.3|12080.5|12087.1|12084.3|12107.1|12104.3|12072.6|12069.8|2979
1655215500000|2022-06-14 14:05:00|12088.1|12085.3|12097|12094.2|12104.1|12101.3|12057.9|12055.1|2401
1655215800000|2022-06-14 14:10:00|12097.1|12094.3|12067.9|12065.1|12105.1|12102.3|12065|12062.2|1943
1655216100000|2022-06-14 14:15:00|12068|12065.2|12070.5|12067.7|12081|12078.2|12050.4|12047.6|2955
1655216400000|2022-06-14 14:20:00|12070.4|12067.6|12079.1|12076.3|12087.1|12084.3|12058|12055.2|1644
1655216700000|2022-06-14 14:25:00|12079.5|12076.7|12080|12077.2|12098.1|12095.3|12066|12063.2|1981
1655217000000|2022-06-14 14:30:00|12081|12078.2|12096.9|12094.1|12112.5|12109.7|12080.5|12077.7|1897
1655217300000|2022-06-14 14:35:00|12097|12094.2|12088|12085.2|12109|12106.2|12083.9|12081.1|2223
1655217600000|2022-06-14 14:40:00|12087.9|12085.1|12053.9|12051.1|12087.9|12085.1|12022.8|12020|4023
1655217900000|2022-06-14 14:45:00|12055|12052.2|12091|12088.2|12103.5|12100.7|12047.9|12045.1|2395
1655218200000|2022-06-14 14:50:00|12091.5|12088.7|12092.1|12089.3|12106.2|12103.4|12082.4|12079.6|1991
1655218500000|2022-06-14 14:55:00|12091.2|12088.4|12086.6|12083.8|12093.6|12090.8|12069|12066.2|1500
1655218800000|2022-06-14 15:00:00|12086.1|12083.3|12089|12086.2|12104.6|12101.8|12081|12078.2|2507
1655219100000|2022-06-14 15:05:00|12089.1|12086.3|12056.7|12053.9|12089.1|12086.3|12043.8|12041|2733
1655219400000|2022-06-14 15:10:00|12057.2|12054.4|12048.7|12045.9|12061.6|12058.8|12040.7|12037.9|1682
1655219700000|2022-06-14 15:15:00|12049.7|12046.9|12058.2|12055.4|12071.2|12068.4|12039.6|12036.8|1433
1655220000000|2022-06-14 15:20:00|12057.6|12054.8|12061.8|12059|12069.8|12067|12037.7|12034.9|1514
1655220300000|2022-06-14 15:25:00|12062.8|12060|12047.7|12044.9|12072.8|12070|12046.8|12044|2104
1655220600000|2022-06-14 15:30:00|12046.8|12044|12035.5|12032.7|12059.8|12057|12013.1|12010.3|3310
1655220900000|2022-06-14 15:35:00|12035.6|12032.8|12005.2|12002.4|12037.5|12034.7|12004.2|12001.4|2104
1655221200000|2022-06-14 15:40:00|12004.3|12001.5|12035.8|12031.8|12038.7|12035.9|12004.3|12001.5|1236
1655221500000|2022-06-14 15:45:00|12035.2|12032.4|11995.2|11992.4|12035.2|12032.4|11989.1|11986.3|2110
1655221800000|2022-06-14 15:50:00|11995.7|11992.9|11972.1|11969.3|11997.2|11994.4|11970.5|11967.7|1942
1655222100000|2022-06-14 15:55:00|11973.1|11970.3|12006.1|12003.3|12009.1|12006.3|11965|11962.2|1613
1655222400000|2022-06-14 16:00:00|12007.1|12004.3|11972.9|11970.1|12007.1|12004.3|11945.5|11942.7|1893
1655222700000|2022-06-14 16:05:00|11972.5|11969.7|11957|11954.2|11972.9|11970.1|11939.3|11936.5|1610
1655223000000|2022-06-14 16:10:00|11956.5|11953.7|11953.9|11951.1|11974.9|11972.1|11951.8|11949|973
1655223300000|2022-06-14 16:15:00|11953.8|11951|11969.9|11967.1|11977.9|11975.1|11940.3|11937.5|1376
1655223600000|2022-06-14 16:20:00|11970.3|11967.5|11972.9|11970.1|11975.9|11973.1|11946.3|11943.5|1184
1655223900000|2022-06-14 16:25:00|11972.8|11970|11988|11985.2|11990.5|11987.7|11963.8|11961|1492
1655224200000|2022-06-14 16:30:00|11988.4|11985.6|11989.9|11987.1|11992.4|11989.6|11969|11966.2|1096
1655224500000|2022-06-14 16:35:00|11990.4|11987.6|11967.7|11964.9|11992.4|11989.6|11947.8|11945|979
1655224800000|2022-06-14 16:40:00|11967.8|11965|11950.6|11947.8|11967.8|11965|11937.5|11934.7|1180
1655225100000|2022-06-14 16:45:00|11951.5|11948.7|11949.1|11946.3|11971.2|11968.4|11944.6|11941.2|850
1655225400000|2022-06-14 16:50:00|11948.7|11945.9|11972.8|11970|11979.8|11977|11941.6|11938.8|1162
1655225700000|2022-06-14 16:55:00|11973.3|11970.5|11950.7|11947.9|11974.7|11971.9|11942.1|11938.8|869
1655226000000|2022-06-14 17:00:00|11949.7|11946.9|11953.2|11950.4|11965.7|11962.9|11940.6|11937.8|844
1655226300000|2022-06-14 17:05:00|11953.7|11950.9|11859.5|11856.7|11954.8|11952|11859.5|11856.2|3267
1655226600000|2022-06-14 17:10:00|11860.5|11857.7|11805.4|11802.6|11860.5|11857.7|11802.4|11799.6|3940
1655226900000|2022-06-14 17:15:00|11805.9|11803.1|11827.6|11824.8|11849.5|11846.7|11738.3|11735.5|5517
1655227200000|2022-06-14 17:20:00|11831.6|11827.6|11831.7|11828.9|11872.2|11869.4|11826.5|11823.7|2915
1655227500000|2022-06-14 17:25:00|11832.1|11829.3|11813.2|11810.4|11836.7|11833.9|11783|11780.2|2688
1655227800000|2022-06-14 17:30:00|11813.6|11810.8|11803.7|11800.9|11838.7|11835.9|11800.7|11797.9|1707
1655228100000|2022-06-14 17:35:00|11803.6|11800.8|11801.5|11798.7|11827.1|11824.3|11791.5|11788.7|1444
1655228400000|2022-06-14 17:40:00|11801.4|11798.6|11822.9|11820.1|11828.5|11825.7|11776.1|11773.3|1993
1655228700000|2022-06-14 17:45:00|11822.4|11819.6|11783.3|11780.5|11822.4|11819.6|11776.4|11773.6|1555
1655229000000|2022-06-14 17:50:00|11783.9|11781.1|11796.3|11793.5|11805.4|11802.6|11768.4|11765.6|1256
1655229300000|2022-06-14 17:55:00|11796.4|11793.6|11809|11806.2|11819.5|11816.7|11795.3|11792.5|1392
1655229600000|2022-06-14 18:00:00|11808.5|11805.7|11772.2|11769.4|11824.5|11821.7|11755.2|11752.4|3145
1655229900000|2022-06-14 18:05:00|11771.7|11768.9|11727.1|11724.3|11800.2|11797.4|11716.1|11713.3|4279
1655230200000|2022-06-14 18:10:00|11727|11724.2|11696.6|11693.8|11728.1|11725.3|11669.5|11666.7|6208
1655230500000|2022-06-14 18:15:00|11697|11694.2|11699.6|11696.8|11718.1|11715.3|11678|11675.1|3788
1655230800000|2022-06-14 18:20:00|11700.6|11697.8|11678.5|11675.7|11769.8|11767|11671.9|11669.1|5568
1655231100000|2022-06-14 18:25:00|11678.4|11675.6|11648.2|11645.4|11731.6|11728.8|11607.2|11604.4|15868
1655231400000|2022-06-14 18:30:00|11648.7|11645.9|11622|11619.2|11657.9|11654.5|11607.9|11603.6|3350
1655231700000|2022-06-14 18:35:00|11623|11620.2|11631.2|11628.4|11636.7|11633.8|11601.2|11598.4|3261
1655232000000|2022-06-14 18:40:00|11629.8|11627|11638.2|11635.4|11641.4|11638|11610.5|11607.7|1667
1655232300000|2022-06-14 18:45:00|11637.7|11634.9|11630.7|11627.9|11644.8|11642|11622.7|11619.9|2549
1655232600000|2022-06-14 18:50:00|11630.2|11627.4|11589.7|11586.9|11638.8|11636|11587.2|11584.4|1324
1655232900000|2022-06-14 18:55:00|11589.8|11585.8|11583.4|11580.6|11597|11594|11574.1|11571.3|2163
1655233200000|2022-06-14 19:00:00|11583.9|11581.1|11540.6|11537.8|11584.4|11581.6|11537.6|11534.8|2269
1655233500000|2022-06-14 19:05:00|11538.7|11535.9|11562.9|11560.1|11564|11560.7|11513.6|11510.8|2962
1655233800000|2022-06-14 19:10:00|11563.4|11560.6|11470.6|11466.6|11563.4|11560.6|11463|11460.2|3251
1655234100000|2022-06-14 19:15:00|11471|11467|11517.4|11514.6|11517.4|11514.6|11438.3|11435.5|2705
1655234400000|2022-06-14 19:20:00|11516.9|11514.1|11573.7|11570.9|11580.3|11577|11512.4|11509.6|3211
1655234700000|2022-06-14 19:25:00|11574.4|11570.4|11571|11568.2|11594.5|11591.5|11556.8|11554|1836
1655235000000|2022-06-14 19:30:00|11571.4|11568.6|11611.4|11608.6|11615|11611.6|11564.4|11561|1139
1655235300000|2022-06-14 19:35:00|11611.5|11608.7|11616|11613.2|11644.6|11640.3|11607.9|11603.7|1706
1655235600000|2022-06-14 19:40:00|11615.9|11613.1|11582.3|11579.5|11634|11631.2|11580.7|11577.8|1552
1655235900000|2022-06-14 19:45:00|11582.8|11580|11598.2|11595.4|11611.7|11608.9|11581.2|11578.3|1380
1655236200000|2022-06-14 19:50:00|11598.7|11595.9|11580.8|11576.8|11609.2|11605.8|11577.7|11574.2|1349
1655236500000|2022-06-14 19:55:00|11581.2|11577.2|11604.7|11600.7|11622.2|11618.8|11579.7|11576.7|680
1655236800000|2022-06-14 20:00:00|11605.2|11601.2|11593.1|11590.3|11615.6|11612.8|11588.3|11584.3|1128
1655237100000|2022-06-14 20:05:00|11593.2|11589.2|11600.2|11597.4|11609.8|11605.4|11589.6|11584.8|416
1655237400000|2022-06-14 20:10:00|11599.7|11596.9|11587.6|11584.8|11610.7|11607.8|11576.3|11572.3|492
1655237700000|2022-06-14 20:15:00|11588.1|11585.3|11600.9|11598.1|11605|11601.1|11587.6|11583.7|432
1655238000000|2022-06-14 20:20:00|11601.9|11599.1|11616|11608|11620|11615.1|11599.5|11593.4|386
1655238300000|2022-06-14 20:25:00|11615.9|11607.9|11608.9|11600.9|11621.8|11616.1|11608.9|11600.9|241
1655238600000|2022-06-14 20:30:00|11609|11601|11641.4|11638.6|11644.5|11640.2|11587.8|11581.9|647
1655238900000|2022-06-14 20:35:00|11641|11638.2|11630.6|11622.6|11642.5|11639.7|11627|11621.7|440
1655239200000|2022-06-14 20:40:00|11629.7|11621.7|11643.3|11635.3|11644.1|11640.3|11627.7|11621.7|219
1655239500000|2022-06-14 20:45:00|11643.2|11635.2|11643.6|11639.6|11645.6|11640.2|11629.5|11622.6|258
1655239800000|2022-06-14 20:50:00|11644.6|11636.6|11655.9|11647.9|11658.5|11653.3|11640.5|11634.3|684
1655240100000|2022-06-14 20:55:00|11653.5|11650.7|11657.3|11649.3|11660|11655.6|11640.8|11632.8|338
1655244000000|2022-06-14 22:00:00|11656.9|11654.1|11676.9|11674.1|11692.7|11687.3|11656.4|11648.4|476
1655244300000|2022-06-14 22:05:00|11677.5|11673.5|11659.9|11657.1|11677.5|11674.1|11658.9|11656|172
1655244600000|2022-06-14 22:10:00|11660.4|11657.6|11637.7|11633.7|11663|11657.7|11634.6|11630.2|237
1655244900000|2022-06-14 22:15:00|11637|11634.2|11611.4|11603.4|11637.7|11634.3|11608.8|11603.4|358
1655245200000|2022-06-14 22:20:00|11608.9|11604.9|11607.8|11605|11622.8|11617.9|11607.3|11603.4|132
1655245500000|2022-06-14 22:25:00|11608.3|11605.5|11603.2|11599.2|11615.8|11609.8|11602.6|11598.1|146
1655245800000|2022-06-14 22:30:00|11604.2|11600.2|11611|11608.2|11619.7|11616.3|11598.2|11594.5|306
1655246100000|2022-06-14 22:35:00|11611.4|11608.6|11607.3|11603.3|11613|11608.6|11602.6|11598.2|134
1655246400000|2022-06-14 22:40:00|11606.6|11603.8|11612.6|11609.8|11619.8|11616.4|11606.6|11603.8|104
1655246700000|2022-06-14 22:45:00|11613.3|11609.3|11608.3|11604.3|11613.7|11610.3|11607.7|11603.9|21
1655247000000|2022-06-14 22:50:00|11607.7|11604.9|11615.4|11611.4|11638.9|11634.1|11607.2|11604.1|277
1655247300000|2022-06-14 22:55:00|11615|11611|11610.4|11607.6|11618.9|11615|11610.4|11607.6|29
1655247600000|2022-06-14 23:00:00|11610.3|11607.5|11606.4|11603.6|11615.5|11611.5|11604.9|11601.5|41
1655247900000|2022-06-14 23:05:00|11606.9|11604.1|11603|11599|11607.4|11604.1|11602.4|11599|31
1655248200000|2022-06-14 23:10:00|11602.3|11599.5|11577.1|11574.3|11602.3|11599.5|11573.6|11570.6|224
1655248500000|2022-06-14 23:15:00|11577.6|11574.8|11577.3|11573.3|11584.7|11581.3|11572.1|11567.3|431
1655248800000|2022-06-14 23:20:00|11576.6|11573.8|11584.6|11581.8|11584.6|11581.8|11576.2|11572.8|133
1655249100000|2022-06-14 23:25:00|11584.1|11581.3|11594.6|11591.8|11596.7|11591.8|11584.1|11580.8|290
1655249400000|2022-06-14 23:30:00|11593.6|11590.8|11590.6|11587.8|11597.2|11592.8|11590.6|11587.2|79
1655249700000|2022-06-14 23:35:00|11590.7|11586.7|11588|11585.2|11592.2|11589.3|11584|11580.7|73
1655250000000|2022-06-14 23:40:00|11588.7|11584.7|11588.5|11585.7|11592.1|11588.7|11584.5|11581.7|26
1655250300000|2022-06-14 23:45:00|11588.1|11585.3|11601.6|11597.6|11602.1|11598.7|11587|11583.6|88
1655250600000|2022-06-14 23:50:00|11601|11598.2|11612|11609.2|11613.6|11610.6|11601|11597.6|79
1655250900000|2022-06-14 23:55:00|11612.5|11609.7|11613.4|11610.6|11622|11618.6|11611.4|11608.5|101
1655251200000|2022-06-15 00:00:00|11614|11611.2|11627.9|11625.1|11641.4|11638.1|11608.4|11605.5|608
1655251500000|2022-06-15 00:05:00|11627.4|11624.6|11624.4|11621.6|11636|11633|11618.3|11614.9|177
1655251800000|2022-06-15 00:10:00|11624.3|11621.5|11640.3|11637.5|11641.7|11638.9|11620.3|11616.9|144
1655252100000|2022-06-15 00:15:00|11640.9|11636.9|11659.1|11656.3|11660.1|11656.8|11631.3|11627.8|366
1655252400000|2022-06-15 00:20:00|11660.1|11657.3|11651|11648.2|11663.4|11660.6|11647.9|11644.5|235
1655252700000|2022-06-15 00:25:00|11651.9|11649.1|11641.6|11638.8|11656|11652.2|11640.5|11637.1|333
1655253000000|2022-06-15 00:30:00|11641.5|11638.7|11631.3|11628.5|11649.7|11646.9|11631.3|11628.5|240
1655253300000|2022-06-15 00:35:00|11629.4|11626.6|11644.2|11641.4|11646.7|11643.4|11628.9|11626.1|438
1655253600000|2022-06-15 00:40:00|11645.3|11641.3|11640.3|11637.5|11645.7|11642.4|11632.3|11628.9|384
1655253900000|2022-06-15 00:45:00|11639.9|11637.1|11625.3|11622.5|11641|11638.1|11623.3|11620.5|192
1655254200000|2022-06-15 00:50:00|11625.7|11622.9|11618.8|11616|11626.8|11624|11610.8|11607.4|185
1655254500000|2022-06-15 00:55:00|11618.3|11615.5|11630.8|11628|11635.4|11631.5|11616.3|11613|184
1655254800000|2022-06-15 01:00:00|11631.8|11629|11673|11670.2|11690|11686.2|11631.2|11627.8|1329
1655255100000|2022-06-15 01:05:00|11672.1|11669.3|11670.5|11667.7|11688|11685.2|11667|11664.1|430
1655255400000|2022-06-15 01:10:00|11668.5|11666.5|11660.5|11657.7|11670.2|11667.3|11654.5|11649.2|359
1655255700000|2022-06-15 01:15:00|11660|11657.2|11648|11645.2|11663.1|11660.2|11639.5|11636.6|286
1655256000000|2022-06-15 01:20:00|11647.9|11645.1|11653.4|11650.6|11673|11669.7|11647.5|11644.1|375
1655256300000|2022-06-15 01:25:00|11653.5|11649.5|11640.8|11638|11658.8|11656|11632.3|11629.5|680
1655256600000|2022-06-15 01:30:00|11641.4|11637.4|11681.8|11679|11682.3|11679.5|11636.3|11632.8|357
1655256900000|2022-06-15 01:35:00|11681.7|11678.9|11702.7|11699.9|11710.9|11708.1|11674.7|11671.9|1175
1655257200000|2022-06-15 01:40:00|11703.3|11700.5|11700.7|11697.9|11704.7|11701.9|11687.7|11684.8|385
1655257500000|2022-06-15 01:45:00|11701.7|11698.9|11674.7|11671.9|11711.3|11708.5|11673.2|11670.4|325
1655257800000|2022-06-15 01:50:00|11675.2|11672.4|11657.7|11654.9|11680.2|11677.4|11655.7|11652.8|334
1655258100000|2022-06-15 01:55:00|11657.2|11654.4|11662.3|11659.5|11678.8|11675.5|11656.7|11652.4|304
1655258400000|2022-06-15 02:00:00|11661.7|11658.9|11682.7|11679.9|11683.9|11680|11654.7|11651.9|240
1655258700000|2022-06-15 02:05:00|11683.2|11680.4|11675.7|11672.9|11684.3|11681.5|11667.3|11664.4|163
1655259000000|2022-06-15 02:10:00|11676.7|11673.9|11675.3|11671.3|11682.2|11678.9|11669.7|11666.8|134
1655259300000|2022-06-15 02:15:00|11675.2|11672.4|11673.2|11670.4|11683.3|11680.4|11665.7|11662.3|127
1655259600000|2022-06-15 02:20:00|11673.8|11669.8|11669.2|11666.4|11675.9|11672.9|11664.2|11661.3|181
1655259900000|2022-06-15 02:25:00|11667.8|11665|11668.2|11665.4|11677.8|11674.9|11665.7|11662.9|165
1655260200000|2022-06-15 02:30:00|11668.7|11665.9|11679.2|11676.4|11685.3|11682.4|11668.2|11665.3|169
1655260500000|2022-06-15 02:35:00|11679.8|11675.8|11657.7|11654.9|11682.3|11679.4|11656.7|11653.3|225
1655260800000|2022-06-15 02:40:00|11658.2|11655.4|11654.1|11651.3|11670.8|11667.9|11652.2|11649.4|160
1655261100000|2022-06-15 02:45:00|11654.6|11651.8|11656.6|11653.8|11666.2|11662.3|11651.1|11648.3|152
1655261400000|2022-06-15 02:50:00|11656.7|11653.9|11658.7|11654.7|11662.2|11658.8|11649.6|11646.2|110
1655261700000|2022-06-15 02:55:00|11659.1|11655.1|11649.1|11646.3|11670.6|11667.2|11649|11646.2|127
1655262000000|2022-06-15 03:00:00|11649.5|11646.7|11644.1|11641.3|11653.1|11649.2|11642.5|11638.2|206
1655262300000|2022-06-15 03:05:00|11644.6|11641.8|11636.5|11633.7|11645.6|11642.7|11635.5|11632.6|234
1655262600000|2022-06-15 03:10:00|11637|11634.2|11632.9|11630.1|11641.1|11637.7|11626.9|11624|306
1655262900000|2022-06-15 03:15:00|11632.8|11630|11627.9|11625.1|11636|11632.2|11617.4|11614|492
1655263200000|2022-06-15 03:20:00|11627.4|11624.6|11632.8|11630|11638.4|11635.1|11617.4|11614.6|161
1655263500000|2022-06-15 03:25:00|11632.7|11629.9|11632.8|11630|11639.9|11637.1|11626.3|11623.5|128
1655263800000|2022-06-15 03:30:00|11632.9|11630.1|11643.8|11641|11643.8|11641|11629.3|11626.4|203
1655264100000|2022-06-15 03:35:00|11643.3|11640.5|11639.8|11637|11647.9|11645|11635.3|11632.4|159
1655264400000|2022-06-15 03:40:00|11639.3|11636.5|11641.8|11639|11644.8|11642|11637.3|11634.5|52
1655264700000|2022-06-15 03:45:00|11641.2|11638.4|11653.2|11650.4|11654.8|11652|11638.7|11635.9|156
1655265000000|2022-06-15 03:50:00|11652.7|11649.9|11661.7|11658.9|11662.7|11659.9|11652.2|11648.8|136
1655265300000|2022-06-15 03:55:00|11662.7|11659.9|11651.6|11648.8|11663.7|11660.4|11650.2|11646.8|162
1655265600000|2022-06-15 04:00:00|11651.7|11648.9|11656.1|11653.3|11659.2|11655.9|11649.7|11646.9|131
1655265900000|2022-06-15 04:05:00|11657.1|11654.3|11657.6|11654.8|11660.1|11657.3|11655.5|11652.7|69
1655266200000|2022-06-15 04:10:00|11657.5|11654.7|11653.7|11649.7|11658|11655.2|11651.6|11648.8|81
1655266500000|2022-06-15 04:15:00|11654.2|11650.2|11656|11653.2|11657.2|11653.8|11651.5|11648.7|50
1655266800000|2022-06-15 04:20:00|11655.5|11652.7|11655.5|11652.7|11656.5|11653.7|11651.5|11648.6|61
1655267100000|2022-06-15 04:25:00|11656|11653.2|11655.4|11652.6|11658.9|11656.1|11654.4|11651.6|55
1655267400000|2022-06-15 04:30:00|11655.5|11652.7|11658|11655.2|11662|11658.7|11652.9|11650|96
1655267700000|2022-06-15 04:35:00|11657.5|11654.7|11655.9|11653.1|11660.4|11657.6|11653.9|11651|55
1655268000000|2022-06-15 04:40:00|11655.4|11652.6|11659.9|11657.1|11660.9|11658.1|11654.9|11652|47
1655268300000|2022-06-15 04:45:00|11659.8|11657|11655.8|11653|11659.8|11657|11655.4|11652.4|43
1655268600000|2022-06-15 04:50:00|11655.3|11652.5|11653.8|11651|11656.9|11653.5|11652.3|11649.4|57
1655268900000|2022-06-15 04:55:00|11654.4|11650.4|11652.8|11650|11658.8|11656|11651.2|11645.8|38
1655269200000|2022-06-15 05:00:00|11653.7|11650.9|11670.7|11667.9|11673.3|11670.5|11651.7|11648.4|138
1655269500000|2022-06-15 05:05:00|11669.7|11666.9|11671.7|11668.9|11672.3|11668.9|11664.7|11660.7|129
1655269800000|2022-06-15 05:10:00|11671.2|11668.4|11659.7|11656.9|11671.8|11668.9|11655.2|11652.3|98
1655270100000|2022-06-15 05:15:00|11660.3|11656.3|11671.6|11668.8|11674.7|11671.9|11659.7|11656.3|109
1655270400000|2022-06-15 05:20:00|11671.1|11668.3|11668|11665.2|11676.7|11673.2|11666|11662.6|127
1655270700000|2022-06-15 05:25:00|11668.6|11664.6|11666|11663.2|11670.5|11667.7|11658.5|11655.2|133
1655271000000|2022-06-15 05:30:00|11665.5|11662.7|11665.9|11663.1|11672.5|11669.2|11650.5|11647.7|274
1655271300000|2022-06-15 05:35:00|11664|11661.2|11696.4|11693.6|11697.4|11694.6|11661|11657.6|502
1655271600000|2022-06-15 05:40:00|11697.1|11693.1|11695.9|11693.1|11702.1|11699.1|11687.9|11685.1|347
1655271900000|2022-06-15 05:45:00|11695.4|11692.6|11684.4|11681.6|11695.9|11693.1|11684.4|11681.6|200
1655272200000|2022-06-15 05:50:00|11684.8|11682|11688.9|11684.9|11692.9|11689|11683.8|11680.9|111
1655272500000|2022-06-15 05:55:00|11689.4|11685.4|11684.8|11682|11698.3|11695.5|11684.2|11680.9|133
1655272800000|2022-06-15 06:00:00|11685.4|11681.4|11676.7|11673.9|11698.9|11695.5|11674.7|11671.8|233
1655273100000|2022-06-15 06:05:00|11677.7|11674.9|11677.7|11674.9|11695.3|11691.9|11675.2|11672.3|172
1655273400000|2022-06-15 06:10:00|11677.8|11673.8|11665.6|11662.8|11681.2|11677.9|11665.1|11662.2|182
1655273700000|2022-06-15 06:15:00|11666.2|11662.2|11678.1|11675.3|11688.1|11685.3|11663.1|11659.7|342
1655274000000|2022-06-15 06:20:00|11677.6|11674.8|11673.1|11670.3|11682.7|11679.8|11670.1|11667.2|169
1655274300000|2022-06-15 06:25:00|11673.5|11670.7|11673.5|11670.7|11684|11681.2|11668.5|11665.7|207
1655274600000|2022-06-15 06:30:00|11673|11670.2|11670.1|11666.1|11674.2|11671.3|11656.5|11653.7|251
1655274900000|2022-06-15 06:35:00|11669.6|11666.8|11682.5|11679.7|11690.5|11687.7|11669.6|11666.8|323
1655275200000|2022-06-15 06:40:00|11683|11680.2|11679.4|11676.6|11687|11684.2|11678|11675|177
1655275500000|2022-06-15 06:45:00|11679.5|11675.5|11677.4|11674.6|11682.4|11679.6|11675.9|11673|183
1655275800000|2022-06-15 06:50:00|11676.9|11674.1|11663.9|11661.1|11681.9|11679.1|11662.9|11660.1|242
1655276100000|2022-06-15 06:55:00|11664.5|11660.5|11655.8|11653|11672.9|11670.1|11655.8|11653|336
1655276400000|2022-06-15 07:00:00|11655.3|11652.5|11621.3|11618.5|11655.3|11652.5|11619.3|11616.5|939
1655276700000|2022-06-15 07:05:00|11621.2|11618.4|11614.3|11611.5|11625.9|11622.5|11598.8|11596|975
1655277000000|2022-06-15 07:10:00|11614.2|11611.4|11621.2|11618.4|11635.3|11631.9|11614.2|11610.8|506
1655277300000|2022-06-15 07:15:00|11622.7|11619.9|11653.2|11650.4|11655.7|11652.8|11622.7|11619.9|987
1655277600000|2022-06-15 07:20:00|11653.6|11650.8|11661.1|11658.3|11662.1|11659.3|11646.1|11643.2|350
1655277900000|2022-06-15 07:25:00|11660.6|11657.8|11636.6|11633.8|11667.6|11664.8|11634.1|11631.3|491
1655278200000|2022-06-15 07:30:00|11636.5|11633.7|11640.5|11637.7|11642.1|11639.2|11622|11619.2|379
1655278500000|2022-06-15 07:35:00|11640.6|11637.8|11633.9|11631.1|11663.6|11660.7|11631.4|11628.6|488
1655278800000|2022-06-15 07:40:00|11633.4|11630.6|11661.9|11659.1|11662.9|11660.1|11632.9|11630|296
1655279100000|2022-06-15 07:45:00|11661.4|11658.6|11627.8|11625|11664.9|11662.1|11609.9|11607|635
1655279400000|2022-06-15 07:50:00|11627.3|11624.5|11638.3|11635.5|11645.9|11642.5|11621.9|11619.1|373
1655279700000|2022-06-15 07:55:00|11638.4|11635.6|11657.8|11655|11658.8|11656|11635.8|11632.5|527
1655280000000|2022-06-15 08:00:00|11659.3|11656.5|11666.9|11664.1|11682|11679.2|11657|11654.2|967
1655280300000|2022-06-15 08:05:00|11667|11664.2|11639.3|11636.5|11673.4|11670.6|11636.4|11633.6|513
1655280600000|2022-06-15 08:10:00|11639.4|11636.6|11657.3|11654.5|11660.4|11657.5|11630.4|11627.6|562
1655280900000|2022-06-15 08:15:00|11654.8|11652|11650.3|11647.5|11661.9|11658.5|11642.3|11639.5|446
1655281200000|2022-06-15 08:20:00|11650.8|11648|11630.8|11628|11653.4|11650.5|11625.8|11622.4|487
1655281500000|2022-06-15 08:25:00|11630.7|11627.9|11643.7|11640.9|11654.3|11651.5|11622.8|11620|966
1655281800000|2022-06-15 08:30:00|11643.2|11640.4|11609.6|11606.8|11647.2|11643.9|11608.1|11604.8|917
1655282100000|2022-06-15 08:35:00|11610.2|11606.2|11572.2|11569.4|11619.1|11616.3|11566.7|11563.8|1084
1655282400000|2022-06-15 08:40:00|11571.7|11568.9|11596.6|11593.8|11599.6|11596.8|11569.2|11566.4|600
1655282700000|2022-06-15 08:45:00|11597.2|11593.2|11578.2|11575.4|11607.6|11604.8|11578.2|11575.4|591
1655283000000|2022-06-15 08:50:00|11579.2|11576.4|11582.3|11579.5|11589.6|11586.8|11577.3|11573.9|559
1655283300000|2022-06-15 08:55:00|11582.2|11579.4|11577.7|11574.9|11584.9|11582|11573.3|11570.5|442
1655283600000|2022-06-15 09:00:00|11578.4|11574.4|11516.1|11513.3|11580.2|11577.4|11498.5|11495.7|2657
1655283900000|2022-06-15 09:05:00|11516.6|11513.8|11535.9|11533.1|11555.9|11553.1|11516.2|11512.8|948
1655284200000|2022-06-15 09:10:00|11535.8|11533|11530.4|11527.6|11541|11537.6|11514.4|11511.6|932
1655284500000|2022-06-15 09:15:00|11530.9|11528.1|11502.7|11499.9|11535.4|11532.6|11497.3|11494.5|829
1655284800000|2022-06-15 09:20:00|11503.3|11499.3|11487.7|11483.7|11503.3|11500.5|11469.2|11466.4|1478
1655285100000|2022-06-15 09:25:00|11487.1|11484.3|11504.1|11500.1|11506.2|11503.4|11487.1|11484.3|608
1655285400000|2022-06-15 09:30:00|11503.6|11500.8|11504.2|11501.4|11509.9|11506.5|11485|11482.2|753
1655285700000|2022-06-15 09:35:00|11504.7|11501.9|11499.7|11496.9|11509.8|11506.5|11489.7|11486.8|454
1655286000000|2022-06-15 09:40:00|11500.1|11497.3|11496.7|11492.7|11511.3|11508.4|11489.1|11485.2|372
1655286300000|2022-06-15 09:45:00|11496.6|11493.8|11497.1|11494.3|11513.3|11510.5|11490.6|11487.3|630
1655286600000|2022-06-15 09:50:00|11497|11494.2|11492.6|11489.8|11507.2|11503.8|11481.5|11478.2|496
1655286900000|2022-06-15 09:55:00|11492.1|11489.3|11504.9|11502.1|11506.5|11503.6|11486|11482.7|402
1655287200000|2022-06-15 10:00:00|11505.4|11501.4|11482.4|11479.6|11513.9|11511.1|11481.9|11479.1|540
1655287500000|2022-06-15 10:05:00|11482.3|11479.5|11481.4|11478.6|11489.4|11486.6|11473.4|11470.6|487
1655287800000|2022-06-15 10:10:00|11481.3|11478.5|11474.2|11471.4|11498.3|11495.5|11465.3|11462.4|877
1655288100000|2022-06-15 10:15:00|11473.8|11471|11458.3|11455.5|11486.8|11484|11451.7|11448.9|773
1655288400000|2022-06-15 10:20:00|11456.8|11454|11497.9|11495.1|11497.9|11495.1|11455.8|11453|731
1655288700000|2022-06-15 10:25:00|11496.9|11494.1|11492.7|11489.9|11498.9|11496.1|11482.8|11479.4|746
1655289000000|2022-06-15 10:30:00|11493.2|11490.4|11521.3|11518.5|11522.3|11519.5|11492.7|11489.9|660
1655289300000|2022-06-15 10:35:00|11520.8|11518|11514.8|11512|11533.3|11530.5|11513.7|11510.9|926
1655289600000|2022-06-15 10:40:00|11515.4|11511.4|11516.8|11514|11517.8|11515|11499.8|11497|570
1655289900000|2022-06-15 10:45:00|11516.7|11513.9|11498.3|11495.5|11520.7|11517.9|11497.3|11494.5|574
1655290200000|2022-06-15 10:50:00|11498.8|11496|11492.7|11489.9|11504.3|11501.4|11487.7|11484.9|501
1655290500000|2022-06-15 10:55:00|11493.2|11490.4|11487.2|11484.4|11500.7|11497.9|11474.7|11471.9|611
1655290800000|2022-06-15 11:00:00|11485.7|11482.9|11502.2|11499.4|11508.7|11505.9|11481.7|11478.3|576
1655291100000|2022-06-15 11:05:00|11502.1|11499.3|11526.8|11522.8|11529.8|11526.9|11493.7|11490.8|649
1655291400000|2022-06-15 11:10:00|11527.3|11523.3|11542.6|11539.8|11549.2|11546.4|11524.2|11520.8|645
1655291700000|2022-06-15 11:15:00|11542.7|11539.9|11557.6|11554.8|11573.7|11570.9|11542.1|11538.7|1004
1655292000000|2022-06-15 11:20:00|11558.1|11555.3|11571.1|11568.3|11585.2|11582.3|11558.1|11555.2|600
1655292300000|2022-06-15 11:25:00|11570.6|11567.8|11584.2|11581.4|11584.7|11581.9|11559.1|11556.3|538
1655292600000|2022-06-15 11:30:00|11584.1|11581.3|11580.7|11577.9|11594.2|11591.4|11571.6|11568.7|729
1655292900000|2022-06-15 11:35:00|11581.6|11578.8|11596.6|11593.8|11603.1|11600.3|11579.1|11576.2|802
1655293200000|2022-06-15 11:40:00|11598.1|11595.3|11591.6|11588.8|11607.2|11603.8|11587.1|11584.2|516
1655293500000|2022-06-15 11:45:00|11592.6|11588.6|11584.3|11581.5|11592.6|11588.8|11561.3|11558|1075
1655293800000|2022-06-15 11:50:00|11583.9|11581.1|11588.9|11586.1|11589|11586.1|11575.9|11572|427
1655294100000|2022-06-15 11:55:00|11588.4|11585.6|11594|11591.2|11611.1|11607.7|11586.4|11583.6|784
1655294400000|2022-06-15 12:00:00|11594.5|11591.7|11581.4|11578.6|11595|11592.2|11577.9|11575.1|573
1655294700000|2022-06-15 12:05:00|11580.9|11578.1|11579.3|11576.5|11585.4|11582.6|11573.4|11570.6|284
1655295000000|2022-06-15 12:10:00|11579.9|11577.1|11576.9|11574.1|11596.9|11594.1|11558.9|11556.1|685
1655295300000|2022-06-15 12:15:00|11577.5|11573.5|11582.9|11578.9|11596.3|11593.5|11576.8|11573.5|515
1655295600000|2022-06-15 12:20:00|11582.3|11579.5|11592.3|11589.5|11597.9|11595|11576.8|11573.4|346
1655295900000|2022-06-15 12:25:00|11593.3|11590.5|11581.4|11573.4|11599.3|11596|11576.7|11572.4|388
1655296200000|2022-06-15 12:30:00|11579.4|11575.4|11580.8|11576.8|11590.8|11588|11557.7|11554.3|891
1655296500000|2022-06-15 12:35:00|11579.2|11576.4|11605.2|11602.4|11606.3|11603|11566.2|11563.4|1131
1655296800000|2022-06-15 12:40:00|11605.3|11602.5|11628.8|11626|11632.8|11630|11600.2|11597.4|1759
1655297100000|2022-06-15 12:45:00|11627.8|11625|11612.8|11610|11645.5|11641.9|11612.3|11609.4|1161
1655297400000|2022-06-15 12:50:00|11614.3|11611.5|11612.8|11610|11623.8|11621|11607.2|11603.9|800
1655297700000|2022-06-15 12:55:00|11612.7|11609.9|11603.1|11600.3|11617.8|11614.4|11581.1|11578.3|1077
1655298000000|2022-06-15 13:00:00|11603.5|11600.7|11565.9|11563.1|11635|11632.2|11551.9|11548.6|3199
1655298300000|2022-06-15 13:05:00|11565.5|11562.7|11570.9|11568.1|11578.4|11575.6|11543.9|11541.1|1569
1655298600000|2022-06-15 13:10:00|11571.3|11568.5|11561.3|11558.5|11603.4|11600.6|11551.3|11548.5|2014
1655298900000|2022-06-15 13:15:00|11561.4|11558.6|11582.3|11579.5|11586.3|11583.5|11546.9|11544.1|1415
1655299200000|2022-06-15 13:20:00|11580.3|11577.5|11558.3|11555.5|11581.3|11578.5|11546.2|11543.4|1261
1655299500000|2022-06-15 13:25:00|11558.8|11556|11548.2|11545.4|11570.3|11567.4|11547.2|11543.8|1258
1655299800000|2022-06-15 13:30:00|11549.7|11546.9|11572.8|11570|11592.4|11589.5|11502.2|11499.4|3137
1655300100000|2022-06-15 13:35:00|11572.3|11569.5|11571.7|11568.9|11581.8|11578.4|11545.2|11542.4|1547
1655300400000|2022-06-15 13:40:00|11572.2|11569.4|11567.2|11563.2|11590.7|11587.9|11550.6|11547.8|1502
1655300700000|2022-06-15 13:45:00|11566.6|11563.8|11563.5|11560.7|11581.1|11578.3|11548.4|11545.5|1633
1655301000000|2022-06-15 13:50:00|11563.6|11559.6|11558.5|11555.7|11583.6|11580.2|11555|11552.2|1196
1655301300000|2022-06-15 13:55:00|11559|11556.2|11581.5|11578.7|11584.5|11581.7|11557.4|11554.1|1198
1655301600000|2022-06-15 14:00:00|11582.1|11578.1|11590.9|11588.1|11609.9|11607.1|11562.9|11560.1|1537
1655301900000|2022-06-15 14:05:00|11590.5|11587.7|11543.3|11540.5|11599.4|11596.6|11529.8|11527|1776
1655302200000|2022-06-15 14:10:00|11543.8|11541|11552.8|11550|11568.8|11566|11531.8|11529|1387
1655302500000|2022-06-15 14:15:00|11553.4|11549.4|11541.8|11539|11559.8|11557|11536.3|11533.5|959
1655302800000|2022-06-15 14:20:00|11541.7|11538.9|11571.2|11568.4|11572.3|11569|11539.8|11536.4|1177
1655303100000|2022-06-15 14:25:00|11571.7|11568.9|11559.8|11551.8|11581.3|11578.5|11544.3|11541.3|1072
1655303400000|2022-06-15 14:30:00|11559.4|11551.4|11534.1|11531.3|11577.4|11572.4|11518.3|11512.3|2884
1655303700000|2022-06-15 14:35:00|11534.6|11531.8|11477.3|11474.5|11546.2|11543.4|11452.9|11450.1|4725
1655304000000|2022-06-15 14:40:00|11476.4|11473.6|11518.3|11515.5|11524|11520.6|11427.1|11424.3|6666
1655304300000|2022-06-15 14:45:00|11518.4|11515.6|11520.3|11517.5|11542.4|11539.6|11504.8|11502|2881
1655304600000|2022-06-15 14:50:00|11519.8|11517|11538.3|11535.5|11538.4|11535.6|11504.3|11500.9|2144
1655304900000|2022-06-15 14:55:00|11537.3|11534.5|11513.1|11510.3|11537.3|11534.5|11498.6|11495.8|2011
1655305200000|2022-06-15 15:00:00|11513.2|11510.4|11521.1|11518.3|11524.1|11521.3|11494.6|11491.8|1793
1655305500000|2022-06-15 15:05:00|11520|11517.2|11530.5|11527.7|11568.5|11565.7|11509.5|11506.7|3742
1655305800000|2022-06-15 15:10:00|11529.5|11526.7|11561.6|11558.8|11568|11565.2|11529|11526.2|1773
1655306100000|2022-06-15 15:15:00|11561|11558.2|11572.1|11569.3|11594.2|11591.3|11546.1|11543.3|2171
1655306400000|2022-06-15 15:20:00|11572|11569.2|11580|11577.2|11584|11581.2|11558|11555.2|1131
1655306700000|2022-06-15 15:25:00|11580.6|11576.6|11552|11549.2|11593|11590.2|11552|11549.2|2123
1655307000000|2022-06-15 15:30:00|11552.5|11549.7|11521.9|11519.1|11579.5|11576.7|11518.9|11516.1|2492
1655307300000|2022-06-15 15:35:00|11522.9|11520.1|11534.9|11532.1|11549.5|11546.1|11519.4|11516.6|1365
1655307600000|2022-06-15 15:40:00|11535.8|11533|11538.4|11534.4|11543.9|11541.1|11515.8|11513|1065
1655307900000|2022-06-15 15:45:00|11537.8|11535|11539.9|11537.1|11571.9|11567|11531.7|11528.9|1520
1655308200000|2022-06-15 15:50:00|11538.9|11536.1|11492.5|11489.7|11545.5|11542.6|11491.5|11488.7|2300
1655308500000|2022-06-15 15:55:00|11493|11490.2|11495|11492.2|11504|11501.2|11482|11479.2|2177
1655308800000|2022-06-15 16:00:00|11495.5|11492.7|11508.7|11505.9|11512.5|11509.7|11484.9|11482.1|2460
1655309100000|2022-06-15 16:05:00|11509.7|11506.9|11518.3|11515.5|11520.3|11517.5|11493.6|11490.8|1760
1655309400000|2022-06-15 16:10:00|11517.8|11515|11507.3|11504.5|11528.3|11525.5|11488.2|11485.4|1164
1655309700000|2022-06-15 16:15:00|11507.8|11505|11482.1|11479.3|11508.3|11505.5|11479.2|11476.4|1020
1655310000000|2022-06-15 16:20:00|11482.2|11479.4|11480.5|11477.7|11487.7|11484.3|11456.1|11453.3|1708
1655310300000|2022-06-15 16:25:00|11480|11477.2|11483|11480.2|11488|11485.2|11471.5|11468.7|1070
1655310600000|2022-06-15 16:30:00|11483.5|11480.7|11521|11518.2|11524.5|11521.7|11480.1|11477.3|1014
1655310900000|2022-06-15 16:35:00|11520.9|11518.1|11527|11524.2|11549.1|11546.3|11520|11517.2|2351
1655311200000|2022-06-15 16:40:00|11526|11523.2|11519|11516.2|11534|11531.2|11513|11510.2|861
1655311500000|2022-06-15 16:45:00|11518.9|11516.1|11521|11518.2|11544|11541.2|11512.4|11509.6|750
1655311800000|2022-06-15 16:50:00|11520.5|11517.7|11511|11508.2|11536|11533.2|11507.9|11505.1|555
1655312100000|2022-06-15 16:55:00|11511.5|11508.7|11489.3|11486.5|11512.9|11510.1|11486.3|11483.5|1231
1655312400000|2022-06-15 17:00:00|11488.8|11486|11440.5|11437.7|11497.8|11495|11434.1|11431.3|2543
1655312700000|2022-06-15 17:05:00|11439.5|11436.7|11436.4|11433.6|11443.2|11440.3|11416.4|11413.6|2205
1655313000000|2022-06-15 17:10:00|11435.9|11433.1|11410.3|11407.5|11435.9|11433.1|11396.7|11393.9|2645
1655313300000|2022-06-15 17:15:00|11410.9|11406.9|11430.5|11427.7|11441.5|11438.7|11402.4|11399.6|1711
1655313600000|2022-06-15 17:20:00|11430|11426|11480.5|11477.7|11485.6|11482.2|11428.5|11425.7|2063
1655313900000|2022-06-15 17:25:00|11480.4|11477.6|11495.4|11492.6|11517.5|11514.7|11471.9|11469.1|2085
1655314200000|2022-06-15 17:30:00|11495.5|11492.7|11488.4|11485.6|11496.4|11493.6|11477.4|11474.6|1031
1655314500000|2022-06-15 17:35:00|11488.5|11485.7|11484.4|11481.6|11495.4|11492.6|11475.9|11473|910
1655314800000|2022-06-15 17:40:00|11484.9|11482.1|11482.9|11480.1|11508.4|11505.6|11480.9|11478.1|1119
1655315100000|2022-06-15 17:45:00|11481.4|11478.6|11474.7|11471.9|11485.4|11482.6|11466.9|11463.5|920
1655315400000|2022-06-15 17:50:00|11474.8|11470.8|11484.2|11480.2|11486.2|11482.8|11461.7|11458.3|716
1655315700000|2022-06-15 17:55:00|11484.7|11480.7|11519.3|11511.3|11535.2|11528.8|11484.1|11480.7|1475
1655316000000|2022-06-15 18:00:00|11519.2|11511.2|11467.6|11464.8|11617.2|11611.8|11462.5|11458.6|4747
1655316300000|2022-06-15 18:05:00|11468.1|11465.3|11453.4|11450.6|11507.5|11504.7|11424.9|11421.1|3615
1655316600000|2022-06-15 18:10:00|11456.4|11453.6|11438.7|11435.9|11457.9|11455.1|11415.8|11412.4|3883
1655316900000|2022-06-15 18:15:00|11438.8|11436|11451.8|11449|11465.7|11462.9|11421.2|11418.4|2769
1655317200000|2022-06-15 18:20:00|11453.3|11450.5|11415.1|11412.3|11478.5|11475.6|11412.1|11409.3|4894
1655317500000|2022-06-15 18:25:00|11415.6|11412.8|11312.5|11309.7|11427.1|11424.3|11298|11295.2|17214
1655317800000|2022-06-15 18:30:00|11312.6|11309.8|11302.4|11299.6|11325.6|11322.8|11248.5|11245.7|6272
1655318100000|2022-06-15 18:35:00|11301.9|11299.1|11364.2|11361.4|11379.4|11376|11288.9|11285.5|3465
1655318400000|2022-06-15 18:40:00|11381.9|11379.1|11407.7|11404.9|11408.3|11405.4|11372.2|11368.9|2742
1655318700000|2022-06-15 18:45:00|11408.3|11404.3|11408.1|11404.1|11411.6|11408.2|11377.6|11374.3|1145
1655319000000|2022-06-15 18:50:00|11407.6|11404.8|11348.6|11345.8|11416.6|11413.8|11326.6|11323.8|1875
1655319300000|2022-06-15 18:55:00|11350.1|11347.3|11361.1|11358.3|11389.8|11386.9|11347.1|11344.3|1426
1655319600000|2022-06-15 19:00:00|11361.6|11358.8|11406|11403.2|11406.7|11403.8|11361.6|11358.8|1036
1655319900000|2022-06-15 19:05:00|11406.1|11403.3|11424|11421.2|11446.2|11443.3|11406.1|11401.6|1447
1655320200000|2022-06-15 19:10:00|11425.1|11421.1|11449.1|11446.3|11464.2|11461.3|11424.6|11421.1|1009
1655320500000|2022-06-15 19:15:00|11449.6|11445.6|11457.5|11454.7|11463.6|11460.2|11441.5|11438.1|457
1655320800000|2022-06-15 19:20:00|11458.5|11455.7|11444.1|11440.1|11486|11483.2|11439|11436.1|1347
1655321100000|2022-06-15 19:25:00|11443.6|11439.6|11422.2|11418.2|11459.6|11456.8|11421.6|11418.2|641
1655321400000|2022-06-15 19:30:00|11422.7|11418.7|11389.7|11386.9|11427.6|11424.8|11389.1|11385.8|767
1655321700000|2022-06-15 19:35:00|11389.6|11386.8|11375.1|11372.3|11403.2|11399.8|11375.1|11372.2|458
1655322000000|2022-06-15 19:40:00|11374.1|11371.3|11388.9|11386.1|11390.5|11387.6|11362.1|11359.3|875
1655322300000|2022-06-15 19:45:00|11389.4|11386.6|11382.9|11380.1|11390|11386.6|11355.4|11352.5|554
1655322600000|2022-06-15 19:50:00|11378.9|11376.1|11359.4|11356.6|11379|11376.1|11345.4|11342.6|700
1655322900000|2022-06-15 19:55:00|11359.5|11356.7|11351|11347|11374.5|11371.7|11347|11343.5|724
1655323200000|2022-06-15 20:00:00|11349.4|11346.6|11344.8|11342|11369|11365.6|11331.9|11327.5|507
1655323500000|2022-06-15 20:05:00|11344.3|11341.5|11365.9|11361.9|11368.9|11366|11344.3|11339.9|293
1655323800000|2022-06-15 20:10:00|11364.8|11362|11364.8|11362|11373.9|11370.5|11361.8|11358.9|149
1655324100000|2022-06-15 20:15:00|11365.3|11362.5|11367.7|11364.9|11375.3|11371.9|11361.2|11357.9|133
1655324400000|2022-06-15 20:20:00|11368.3|11365.5|11383.2|11380.4|11384.3|11380.9|11360.7|11357.3|241
1655324700000|2022-06-15 20:25:00|11383.8|11379.8|11386.2|11382.2|11388.2|11385.4|11378.7|11374.8|328
1655325000000|2022-06-15 20:30:00|11385.6|11382.8|11380.6|11377.8|11386.2|11382.8|11369.1|11366.3|132
1655325300000|2022-06-15 20:35:00|11381.1|11378.3|11393.6|11390.8|11395.5|11392.7|11375.6|11372.7|325
1655325600000|2022-06-15 20:40:00|11393.5|11390.7|11385.6|11382.8|11393.5|11390.7|11382.5|11379.2|194
1655325900000|2022-06-15 20:45:00|11386.2|11382.2|11368.5|11365.7|11391.6|11387.2|11367|11364.2|433
1655326200000|2022-06-15 20:50:00|11368|11365.2|11361.4|11358.6|11380.4|11377.6|11360.4|11357.6|182
1655326500000|2022-06-15 20:55:00|11360.9|11358.1|11365.9|11361.9|11367.4|11364.1|11356.4|11353|300
1655330400000|2022-06-15 22:00:00|11378.6|11370.6|11368.1|11360.1|11392.1|11386.6|11362.1|11356.1|180
1655330700000|2022-06-15 22:05:00|11366.1|11362.1|11382.6|11374.6|11384.1|11378.6|11364|11358.6|83
1655331000000|2022-06-15 22:10:00|11380|11377.2|11393.7|11389.7|11395.7|11391.7|11374.5|11369.6|194
1655331300000|2022-06-15 22:15:00|11393.2|11389.2|11399.1|11395.1|11407.7|11402.6|11393.1|11387.2|210
1655331600000|2022-06-15 22:20:00|11398.6|11394.6|11410.1|11402.1|11416.5|11411.5|11398.6|11392.6|243
1655331900000|2022-06-15 22:25:00|11410.6|11402.6|11400.5|11396.5|11410.6|11402.6|11391.9|11389.1|142
1655332200000|2022-06-15 22:30:00|11402.5|11394.5|11412|11408|11413.5|11408.1|11397|11393|46
1655332500000|2022-06-15 22:35:00|11411.4|11408.6|11415.4|11411.4|11416.4|11412.3|11404.9|11400.5|62
1655332800000|2022-06-15 22:40:00|11414.8|11412|11410.8|11408|11416.8|11414|11406.3|11402.9|50
1655333100000|2022-06-15 22:45:00|11410.3|11407.5|11407.3|11404.5|11412.9|11408.5|11406.3|11402.4|26
1655333400000|2022-06-15 22:50:00|11405.8|11403|11405.8|11401.8|11411.8|11407.4|11405.3|11400.4|21
1655333700000|2022-06-15 22:55:00|11405.2|11402.4|11399.2|11396.4|11406.8|11403.4|11398.8|11396|57
1655334000000|2022-06-15 23:00:00|11400.3|11396.3|11398.2|11395.4|11406.3|11402.4|11398.2|11393.3|44
1655334300000|2022-06-15 23:05:00|11398.7|11395.9|11403.3|11399.3|11403.3|11399.3|11398.7|11395.9|18
1655334600000|2022-06-15 23:10:00|11401.7|11398.9|11401.2|11398.4|11403.8|11399.8|11395.2|11392.4|45
1655334900000|2022-06-15 23:15:00|11401.3|11397.3|11401.2|11397.2|11403.1|11400.3|11399.7|11396.9|28
1655335200000|2022-06-15 23:20:00|11401.1|11398.3|11408.1|11404.1|11413.2|11409.8|11400.1|11396.7|80
1655335500000|2022-06-15 23:25:00|11407.1|11404.3|11416.1|11412.1|11424.6|11420.3|11406.1|11403.1|100
1655335800000|2022-06-15 23:30:00|11416.2|11412.2|11418|11415.2|11419.1|11415.2|11416.1|11410.7|6
1655336100000|2022-06-15 23:35:00|11419.1|11415.1|11427.9|11425.1|11427.9|11425.1|11419|11414.6|38
1655336400000|2022-06-15 23:40:00|11428.4|11425.6|11440.1|11436.1|11444.6|11440.1|11425.9|11421.5|425
1655336700000|2022-06-15 23:45:00|11439.1|11435.1|11446|11442|11451.5|11447.1|11435.1|11429.5|322
1655337000000|2022-06-15 23:50:00|11444.9|11442.1|11439.9|11437.1|11455.5|11448.1|11438.5|11434.5|132
1655337300000|2022-06-15 23:55:00|11441|11437|11433|11429|11444.5|11440.1|11431.4|11428.6|66
1655337600000|2022-06-16 00:00:00|11431.9|11429.1|11465|11461|11466|11463.1|11418.9|11414.5|469
1655337900000|2022-06-16 00:05:00|11464.9|11462.1|11446|11442|11465.4|11462.1|11428|11424.5|3683
1655338200000|2022-06-16 00:10:00|11447|11443|11445.9|11441.9|11464.4|11461|11437.8|11435|3468
1655338500000|2022-06-16 00:15:00|11448.4|11440.4|11432.8|11428.8|11457.4|11452|11424.8|11421.9|736
1655338800000|2022-06-16 00:20:00|11433.8|11429.8|11407|11403|11433.8|11430.9|11399.9|11394.5|9882
1655339100000|2022-06-16 00:25:00|11406.9|11404.1|11419.9|11415.9|11422.4|11417|11401.8|11397.5|1390
1655339400000|2022-06-16 00:30:00|11421.4|11413.4|11422.8|11420|11430.4|11426|11417.3|11413.4|58
1655339700000|2022-06-16 00:35:00|11423.3|11420.5|11423.9|11419.9|11429.4|11425|11417.8|11413.9|76
1655340000000|2022-06-16 00:40:00|11422.3|11419.5|11424.9|11420.9|11429.4|11425|11413.8|11409.9|60
1655340300000|2022-06-16 00:45:00|11424.8|11420.8|11431.8|11429|11435.8|11433|11422.7|11419.8|205
1655340600000|2022-06-16 00:50:00|11431.3|11428.5|11429.8|11425.8|11436.8|11433|11429.3|11425.8|679
1655340900000|2022-06-16 00:55:00|11428.8|11426|11442.9|11438.9|11447.3|11444.5|11428.7|11425.8|2001
1655341200000|2022-06-16 01:00:00|11441.8|11439|11458.7|11455.9|11473.2|11470.4|11441.7|11438.8|2690
1655341500000|2022-06-16 01:05:00|11458.8|11454.8|11450.6|11447.8|11473.1|11470.3|11442.6|11439.8|2266
1655341800000|2022-06-16 01:10:00|11448.7|11444.7|11450.6|11447.8|11459.2|11455.7|11438.6|11435.1|1813
1655342100000|2022-06-16 01:15:00|11450.7|11446.7|11457.6|11453.6|11463.5|11460.7|11447.6|11443.7|1136
1655342400000|2022-06-16 01:20:00|11456.5|11453.7|11468.5|11465.7|11470|11467.2|11451.5|11448.1|2108
1655342700000|2022-06-16 01:25:00|11467.5|11464.7|11458.4|11455.6|11476|11473.2|11458.4|11454.5|1072
1655343000000|2022-06-16 01:30:00|11458.6|11454.6|11445.4|11442.6|11462.6|11459.6|11443.9|11441.1|1174
1655343300000|2022-06-16 01:35:00|11445.5|11441.5|11440.3|11437.5|11455.5|11452.6|11436.9|11434.1|10224
1655343600000|2022-06-16 01:40:00|11439.4|11436.6|11440.3|11437.5|11447.8|11445|11433.8|11431|219
1655343900000|2022-06-16 01:45:00|11440.4|11436.4|11449.3|11446.5|11455.4|11452.5|11437.8|11435|1373
1655344200000|2022-06-16 01:50:00|11448.3|11445.5|11444.2|11441.4|11457.3|11454.4|11443.2|11440.3|5082
1655344500000|2022-06-16 01:55:00|11443.3|11440.5|11433.2|11430.4|11445.2|11442.4|11428.3|11425.5|18696
1655344800000|2022-06-16 02:00:00|11432.3|11429.5|11444.2|11441.4|11446.3|11443.4|11431.3|11426.9|1346
1655345100000|2022-06-16 02:05:00|11445.3|11441.3|11445.2|11442.4|11453.3|11450.4|11439.2|11435.8|88
1655345400000|2022-06-16 02:10:00|11446.3|11442.3|11431.2|11428.4|11446.3|11443.4|11429.2|11426.4|145
1655345700000|2022-06-16 02:15:00|11431.3|11427.3|11425.2|11422.4|11433.3|11430.4|11425.2|11422.4|1444
1655346000000|2022-06-16 02:20:00|11425.7|11422.9|11423.2|11420.4|11429.3|11426.4|11422.2|11419.3|12181
1655346300000|2022-06-16 02:25:00|11422.2|11419.4|11418.2|11414.2|11423.6|11420.8|11409.1|11406.3|25808
1655346600000|2022-06-16 02:30:00|11417.1|11414.3|11412.1|11409.3|11423.2|11420.3|11409.1|11406.2|149
1655346900000|2022-06-16 02:35:00|11411.1|11408.3|11420.1|11417.3|11422.2|11418.2|11404.6|11401.2|15315
1655347200000|2022-06-16 02:40:00|11419.6|11416.8|11422|11419.2|11424.2|11421.2|11410.5|11407.6|1500
1655347500000|2022-06-16 02:45:00|11421.5|11418.7|11426.1|11422.1|11433.5|11430.7|11420|11417.1|164
1655347800000|2022-06-16 02:50:00|11426|11423.2|11416|11413.2|11429.1|11426.2|11413.5|11410.7|150
1655348100000|2022-06-16 02:55:00|11417.1|11413.1|11406|11403.2|11417.1|11414.2|11393.4|11390.6|59366
1655348400000|2022-06-16 03:00:00|11406.1|11402.1|11408.9|11406.1|11411|11407.1|11398|11395.1|128
1655348700000|2022-06-16 03:05:00|11409.9|11407.1|11414|11410|11420|11417.1|11405.9|11403.1|167
1655349000000|2022-06-16 03:10:00|11413.9|11411.1|11410.9|11408.1|11417|11414.1|11406.9|11403|101
1655349300000|2022-06-16 03:15:00|11410.4|11407.6|11410.8|11408|11426|11423|11409.8|11404.5|52554
1655349600000|2022-06-16 03:20:00|11409.8|11407|11412.8|11410|11415.5|11411.1|11404.9|11399.5|1761
1655349900000|2022-06-16 03:25:00|11412.3|11409.5|11422.9|11420.1|11426.4|11423.6|11411.8|11408.4|6898
1655350200000|2022-06-16 03:30:00|11423.4|11420.6|11417.9|11415.1|11424|11420.6|11415.4|11412.6|158
1655350500000|2022-06-16 03:35:00|11417|11414.2|11414|11410|11420.4|11417.6|11408.4|11405.6|9442
1655350800000|2022-06-16 03:40:00|11413.9|11411.1|11411.8|11409|11416.5|11411.1|11408.8|11405.4|10849
1655351100000|2022-06-16 03:45:00|11411.9|11407.9|11408.8|11406|11413.3|11410.5|11405.3|11402.5|7601
1655351400000|2022-06-16 03:50:00|11409.8|11407|11406.9|11402.9|11410.9|11407|11403.7|11400.8|45
1655351700000|2022-06-16 03:55:00|11406.8|11402.8|11408.9|11404.9|11413.9|11410|11404.3|11401.5|1552
1655352000000|2022-06-16 04:00:00|11407.3|11404.5|11397.7|11394.9|11409.4|11406|11396.2|11393.4|20874
1655352300000|2022-06-16 04:05:00|11397.8|11393.8|11396.6|11393.8|11400.8|11397.9|11395.2|11392.4|1510
1655352600000|2022-06-16 04:10:00|11396.7|11393.9|11378.7|11374.7|11397.1|11394.3|11375.5|11371.7|9557
1655352900000|2022-06-16 04:15:00|11377.6|11374.8|11385.6|11382.8|11387.7|11384.8|11375.1|11372.1|127
1655353200000|2022-06-16 04:20:00|11386.1|11383.3|11377.5|11374.7|11387.7|11384.7|11376.5|11373.6|31
1655353500000|2022-06-16 04:25:00|11377|11374.2|11386.6|11382.6|11386.6|11382.6|11376|11373.2|61
1655353800000|2022-06-16 04:30:00|11385.5|11382.7|11386.6|11382.6|11388.6|11385.7|11382.5|11377.1|47
1655354100000|2022-06-16 04:35:00|11386.5|11383.7|11388.5|11385.7|11389.1|11385.7|11381.4|11378.5|4015
1655354400000|2022-06-16 04:40:00|11388.9|11386.1|11378.4|11375.6|11389.9|11387.1|11377.9|11375.1|1376
1655354700000|2022-06-16 04:45:00|11379.5|11375.5|11384.4|11381.6|11385.4|11381.6|11379.4|11375.5|46
1655355000000|2022-06-16 04:50:00|11386.5|11382.5|11384.4|11381.6|11387.5|11384.6|11383.9|11380.5|24
1655355300000|2022-06-16 04:55:00|11384.9|11382.1|11382.3|11379.5|11389.4|11386.5|11382.3|11379.5|19
1655355600000|2022-06-16 05:00:00|11382.8|11380|11370.3|11366.3|11382.8|11380|11367.3|11363.9|7814
1655355900000|2022-06-16 05:05:00|11369.2|11366.4|11369.3|11365.3|11371.8|11368.9|11357.7|11354.9|3900
1655356200000|2022-06-16 05:10:00|11369.4|11365.4|11358.2|11355.4|11372.8|11368.4|11357.7|11354.8|1367
1655356500000|2022-06-16 05:15:00|11357.7|11354.9|11367.2|11364.4|11369.8|11366.4|11357.7|11354.9|84
1655356800000|2022-06-16 05:20:00|11367.7|11364.9|11367.2|11364.4|11376.3|11372.4|11367.2|11364.3|11410
1655357100000|2022-06-16 05:25:00|11367.7|11364.9|11391.2|11387.2|11396.7|11393.9|11367.7|11364.9|159
1655357400000|2022-06-16 05:30:00|11391.1|11388.3|11382.2|11378.2|11398.7|11394.3|11375.1|11371.2|1377
1655357700000|2022-06-16 05:35:00|11381.1|11378.3|11368.2|11364.2|11387.7|11382.3|11366.6|11363.7|17293
1655358000000|2022-06-16 05:40:00|11368.1|11365.3|11374.1|11371.3|11375.7|11372.3|11361.1|11358.2|9623
1655358300000|2022-06-16 05:45:00|11374.6|11371.8|11369.2|11365.2|11380.2|11377.3|11357.6|11354.8|2498
1655358600000|2022-06-16 05:50:00|11368.2|11364.2|11364.2|11360.2|11378.6|11374.2|11362.6|11356.7|132
1655358900000|2022-06-16 05:55:00|11365.7|11357.7|11367.6|11359.6|11372.6|11368.2|11363.2|11356.6|61
1655359200000|2022-06-16 06:00:00|11365.1|11361.1|11371|11367|11382.5|11376.1|11362.9|11357.1|147
1655359500000|2022-06-16 06:05:00|11373.5|11365.5|11408|11404|11415.5|11409.5|11372|11365.5|253
1655359800000|2022-06-16 06:10:00|11407.9|11405.1|11416|11412|11419.4|11416.6|11400.4|11397|1042
1655360100000|2022-06-16 06:15:00|11414.9|11412.1|11395.9|11393.1|11416|11413.1|11392.9|11389.9|5074
1655360400000|2022-06-16 06:20:00|11395|11391|11399.9|11395.9|11402.9|11400|11390.4|11386.9|3383
1655360700000|2022-06-16 06:25:00|11400|11396|11400.8|11398|11407.9|11404.5|11396.8|11391.4|2792
1655361000000|2022-06-16 06:30:00|11401.8|11399|11378.9|11374.9|11403.9|11401|11371.8|11368.9|1851
1655361300000|2022-06-16 06:35:00|11378.8|11376|11387.8|11383.8|11391.9|11388|11375.7|11372.4|2777
1655361600000|2022-06-16 06:40:00|11386.7|11383.9|11413.7|11410.9|11414.8|11411.9|11384.2|11380.8|977
1655361900000|2022-06-16 06:45:00|11413.8|11409.8|11422.7|11419.9|11425.8|11422.9|11408.2|11404.8|736
1655362200000|2022-06-16 06:50:00|11423.8|11419.8|11416.8|11412.8|11428.7|11425.9|11414.7|11411.8|300
1655362500000|2022-06-16 06:55:00|11416.7|11413.9|11413.1|11410.3|11424.6|11421.8|11413.1|11410.3|113
1655362800000|2022-06-16 07:00:00|11413.7|11409.7|11427.7|11423.7|11440.6|11437.8|11401.6|11398.7|536
1655363100000|2022-06-16 07:05:00|11427.6|11424.8|11413.6|11410.8|11434.7|11431.8|11407.6|11404.7|213
1655363400000|2022-06-16 07:10:00|11412.6|11409.8|11399.6|11396.8|11417.7|11413.8|11398.6|11395.7|647
1655363700000|2022-06-16 07:15:00|11399.7|11395.7|11381|11378.2|11406.7|11403.7|11381|11378.2|894
1655364000000|2022-06-16 07:20:00|11381.5|11378.7|11376.4|11373.6|11388.6|11385.7|11374.9|11372.1|497
1655364300000|2022-06-16 07:25:00|11376.5|11373.7|11394.4|11391.6|11404.5|11400.6|11375.4|11372.6|1483
1655364600000|2022-06-16 07:30:00|11395.5|11391.5|11363.4|11359.4|11404.5|11401.1|11358.8|11356|1919
1655364900000|2022-06-16 07:35:00|11363.3|11360.5|11354.7|11351.9|11363.8|11361|11346.7|11343.9|883
1655365200000|2022-06-16 07:40:00|11355.2|11352.4|11354.3|11350.3|11363.3|11359.4|11346.2|11343.3|2023
1655365500000|2022-06-16 07:45:00|11353.2|11350.4|11358.1|11355.3|11363.1|11360.3|11344.1|11341.2|969
1655365800000|2022-06-16 07:50:00|11356.6|11353.8|11371.1|11368.3|11375.6|11372.8|11353.1|11350.3|2388
1655366100000|2022-06-16 07:55:00|11371.2|11367.2|11371.1|11368.3|11380.2|11376.3|11359.6|11356.8|343
1655366400000|2022-06-16 08:00:00|11373.1|11370.3|11377.1|11374.3|11393.2|11390.3|11365.1|11362.3|1277
1655366700000|2022-06-16 08:05:00|11378.1|11375.3|11374|11371.2|11386.2|11383.3|11369.1|11366.2|2022
1655367000000|2022-06-16 08:10:00|11374.1|11371.3|11375|11372.2|11382.1|11379.2|11364.5|11361.7|6724
1655367300000|2022-06-16 08:15:00|11375.1|11371.1|11372.1|11368.1|11390.1|11387.2|11371|11367.1|7168
1655367600000|2022-06-16 08:20:00|11372|11369.2|11368.9|11366.1|11377|11374.2|11363.5|11360.7|20610
1655367900000|2022-06-16 08:25:00|11370|11366|11383.5|11379.5|11389.9|11387.1|11363.9|11361|6581
1655368200000|2022-06-16 08:30:00|11383|11379|11363.9|11361.1|11383|11380.1|11362.8|11360|981
1655368500000|2022-06-16 08:35:00|11365|11361|11363.8|11361|11367.3|11364.5|11356.3|11353.5|469
1655368800000|2022-06-16 08:40:00|11363.9|11361.1|11355.8|11353|11364.9|11362|11353.3|11350.5|303
1655369100000|2022-06-16 08:45:00|11356.8|11354|11346.2|11343.4|11358.4|11355.5|11346.2|11343.4|5407
1655369400000|2022-06-16 08:50:00|11346.7|11343.9|11320.7|11317.9|11348.7|11345.9|11320.2|11317.4|7445
1655369700000|2022-06-16 08:55:00|11320.2|11317.4|11311.6|11308.8|11331.8|11327.9|11311.1|11308.3|8866
1655370000000|2022-06-16 09:00:00|11312.1|11309.3|11294.4|11291.6|11314.6|11311.8|11291.5|11288.6|18796
1655370300000|2022-06-16 09:05:00|11293.4|11290.6|11284.4|11281.6|11297.4|11294.6|11270.9|11268.1|37699
1655370600000|2022-06-16 09:10:00|11283.4|11280.6|11326.6|11322.6|11328.1|11324.7|11277.4|11274.6|14319
1655370900000|2022-06-16 09:15:00|11325.5|11322.7|11298.4|11295.6|11335.6|11332.7|11292.4|11288.5|8072
1655371200000|2022-06-16 09:20:00|11297.4|11294.6|11283.8|11281|11309.5|11305.6|11271.8|11269|24275
1655371500000|2022-06-16 09:25:00|11283.3|11280.5|11253.8|11251|11284.4|11281.5|11252.3|11249.5|75746
1655371800000|2022-06-16 09:30:00|11255.3|11252.5|11289.3|11286.5|11291.4|11288.5|11240.3|11237.5|19207
1655372100000|2022-06-16 09:35:00|11290.3|11287.5|11262.3|11259.5|11290.3|11287.5|11251.8|11249|19489
1655372400000|2022-06-16 09:40:00|11262.2|11259.4|11279.2|11276.4|11287.2|11284.4|11260.2|11257.3|58616
1655372700000|2022-06-16 09:45:00|11280.2|11277.4|11282.2|11279.4|11303.8|11300.9|11267.2|11263.3|40210
1655373000000|2022-06-16 09:50:00|11281.7|11278.9|11279.3|11275.3|11284.2|11281.4|11265.2|11262.3|10984
1655373300000|2022-06-16 09:55:00|11278.2|11275.4|11330.2|11327.4|11339.7|11336.9|11276.2|11273.3|11506
1655373600000|2022-06-16 10:00:00|11331.1|11328.3|11327.1|11324.3|11337.7|11334.4|11310.1|11307.3|22800
1655373900000|2022-06-16 10:05:00|11329.2|11325.2|11299|11296.2|11338.6|11335.8|11299|11296.2|12327
1655374200000|2022-06-16 10:10:00|11298|11295.2|11318|11315.2|11323.1|11320.2|11284|11280.1|192958
1655374500000|2022-06-16 10:15:00|11320.1|11316.1|11302|11299.2|11334.1|11330.3|11299|11296.1|11651
1655374800000|2022-06-16 10:20:00|11301|11298.2|11288|11285.2|11304.1|11301.2|11279.5|11276.1|46404
1655375100000|2022-06-16 10:25:00|11287|11284.2|11298|11295.2|11303.1|11300.2|11277.5|11274.7|438
1655375400000|2022-06-16 10:30:00|11298.1|11294.1|11252.4|11249.6|11298.1|11295.2|11249.9|11247.1|59999
1655375700000|2022-06-16 10:35:00|11251.9|11249.1|11220.4|11217.6|11254|11251.1|11218.4|11215.6|53865
1655376000000|2022-06-16 10:40:00|11220.9|11218.1|11228.9|11226.1|11241|11238.1|11211.4|11208.6|14676
1655376300000|2022-06-16 10:45:00|11227.9|11225.1|11211.9|11207.9|11235.3|11232.5|11205.3|11202.5|968
1655376600000|2022-06-16 10:50:00|11210.8|11208|11206.8|11204|11236.4|11233|11197.3|11194.5|119472
1655376900000|2022-06-16 10:55:00|11206.3|11203.5|11211.3|11208.5|11231.3|11228.5|11199.8|11195.4|45814
1655377200000|2022-06-16 11:00:00|11209.8|11207|11236.8|11234|11237.9|11234|11198.3|11194.4|154758
1655377500000|2022-06-16 11:05:00|11236.9|11232.9|11210.7|11207.9|11253.9|11251|11210.7|11207.9|573
1655377800000|2022-06-16 11:10:00|11211.7|11208.9|11192.7|11189.9|11225.3|11221.9|11192.2|11189.4|174935
1655378100000|2022-06-16 11:15:00|11193.2|11190.4|11196.6|11193.8|11205.2|11202.4|11179.6|11175.7|34030
1655378400000|2022-06-16 11:20:00|11195.6|11192.8|11200.6|11197.8|11205.6|11202.8|11188.1|11185.3|70061
1655378700000|2022-06-16 11:25:00|11200.7|11196.7|11200.7|11196.7|11219.1|11216.3|11188.1|11185.2|53252
1655379000000|2022-06-16 11:30:00|11200.6|11197.8|11199.6|11195.6|11218.5|11215.7|11179.5|11176.7|71763
1655379300000|2022-06-16 11:35:00|11198.5|11195.7|11168.5|11165.7|11202.5|11199.7|11158.5|11155.1|150150
1655379600000|2022-06-16 11:40:00|11169.6|11165.6|11130.5|11127.7|11169.6|11166.2|11129.5|11126.1|137031
1655379900000|2022-06-16 11:45:00|11131.5|11128.7|11120.5|11117.7|11143.6|11140.7|11120|11117.2|43948
1655380200000|2022-06-16 11:50:00|11121.5|11118.7|11133.5|11130.7|11144|11141.2|11120|11117.2|685
1655380500000|2022-06-16 11:55:00|11132.5|11129.7|11162.4|11159.6|11164.9|11162.1|11125.5|11122.7|196206
1655380800000|2022-06-16 12:00:00|11163.4|11160.6|11121.5|11117.5|11163.4|11160.6|11111.9|11109.1|228370
1655381100000|2022-06-16 12:05:00|11120.4|11117.6|11112.4|11109.6|11134.5|11131.6|11095.4|11091|120416
1655381400000|2022-06-16 12:10:00|11113.5|11109.5|11154.4|11151.6|11160.5|11157.6|11109.4|11106.6|26023
1655381700000|2022-06-16 12:15:00|11153.4|11150.6|11162.4|11159.6|11166.4|11163.6|11148.4|11145.6|833
1655382000000|2022-06-16 12:20:00|11163.4|11160.6|11167.4|11164.6|11173.4|11170.6|11151.4|11148.6|52118
1655382300000|2022-06-16 12:25:00|11167.5|11163.5|11187.4|11183.4|11203.3|11200.5|11166.3|11163.5|262888
1655382600000|2022-06-16 12:30:00|11186.3|11183.5|11188.3|11185.5|11207.4|11204.5|11166.3|11162.4|1247
1655382900000|2022-06-16 12:35:00|11187.3|11184.5|11205.4|11201.4|11207.9|11204.5|11170.3|11167.5|56852
1655383200000|2022-06-16 12:40:00|11207.3|11203.3|11235.3|11232.5|11236.8|11234|11205.3|11201.4|256604
1655383500000|2022-06-16 12:45:00|11235.2|11232.4|11280.3|11277.5|11287.8|11285|11220.3|11217.3|290121
1655383800000|2022-06-16 12:50:00|11279.3|11276.5|11277.3|11274.5|11282.4|11279.5|11254.3|11251.4|120498
1655384100000|2022-06-16 12:55:00|11279.3|11276.5|11254.8|11252|11288.3|11285.5|11254.3|11251.4|93031
1655384400000|2022-06-16 13:00:00|11254.7|11251.9|11252.2|11249.4|11268.3|11265.4|11233.3|11230.5|225481
1655384700000|2022-06-16 13:05:00|11254.3|11250.3|11276.2|11273.4|11278.2|11275.4|11222.7|11219.9|35774
1655385000000|2022-06-16 13:10:00|11275.2|11272.4|11283.1|11280.3|11286.6|11283.8|11250.2|11247.4|36010
1655385300000|2022-06-16 13:15:00|11282.1|11279.3|11230.1|11227.3|11297.2|11293.8|11228.1|11225.3|2084
1655385600000|2022-06-16 13:20:00|11229.6|11226.8|11219.2|11215.2|11238.1|11235.3|11204.1|11201.3|148176
1655385900000|2022-06-16 13:25:00|11219.1|11216.3|11227.6|11224.8|11232.6|11229.8|11215.1|11212.3|1302
1655386200000|2022-06-16 13:30:00|11226.6|11223.8|11215|11212.2|11251|11248.2|11204.1|11201.3|1856
1655386500000|2022-06-16 13:35:00|11215.5|11212.7|11134|11131.2|11216|11213.2|11118|11115.2|122992
1655386800000|2022-06-16 13:40:00|11135.4|11132.6|11128|11125.2|11151.5|11148.7|11121|11118.1|127363
1655387100000|2022-06-16 13:45:00|11128.5|11125.7|11132.9|11130.1|11140.4|11137.6|11092|11089.2|305791
1655387400000|2022-06-16 13:50:00|11132.4|11129.6|11094.9|11092.1|11144.4|11141.6|11094.4|11091.6|48488
1655387700000|2022-06-16 13:55:00|11094.4|11091.6|11120.4|11117.6|11141.4|11138.6|11066.4|11063.6|4259
1655388000000|2022-06-16 14:00:00|11118.4|11115.6|11079.8|11077|11134.9|11132.1|11074.4|11071.6|52471
1655388300000|2022-06-16 14:05:00|11079.9|11077.1|11107.8|11105|11113.3|11110.5|11047.8|11045|260081
1655388600000|2022-06-16 14:10:00|11106.9|11104.1|11076.8|11074|11114.9|11111.5|11063.3|11060.5|110358
1655388900000|2022-06-16 14:15:00|11077.4|11073.4|11135.9|11133.1|11150.5|11147.6|11067.3|11064.5|442772
1655389200000|2022-06-16 14:20:00|11136.9|11134.1|11235.4|11232.6|11240|11237.1|11135.9|11133.1|231646
1655389500000|2022-06-16 14:25:00|11234.4|11231.6|11293.1|11289.1|11295.6|11292.2|11232.9|11230|301872
1655389800000|2022-06-16 14:30:00|11292|11289.2|11268.9|11266.1|11295.5|11292.7|11256|11253.2|366581
1655390100000|2022-06-16 14:35:00|11268.4|11265.6|11317.9|11315.1|11330.9|11328.1|11259.9|11257|66328
1655390400000|2022-06-16 14:40:00|11316.9|11314.1|11361.9|11359.1|11364|11361.1|11316.9|11314|270398
1655390700000|2022-06-16 14:45:00|11362.4|11359.6|11308|11305.2|11370.1|11366.2|11307|11304.2|608868
1655391000000|2022-06-16 14:50:00|11307|11304.2|11304.9|11302.1|11316|11313.2|11268.9|11266.1|3077
1655391300000|2022-06-16 14:55:00|11305.4|11302.6|11311.4|11308.6|11343.9|11341.1|11304.9|11302.1|144963
1655391600000|2022-06-16 15:00:00|11311.9|11309.1|11376.9|11374.1|11382.9|11380.1|11301.9|11299|506335
1655391900000|2022-06-16 15:05:00|11377.9|11375.1|11376.9|11374.1|11385.1|11382.1|11346.9|11344|76907
1655392200000|2022-06-16 15:10:00|11376.4|11373.6|11379.9|11377.1|11397.9|11395.1|11366.9|11363|154490
1655392500000|2022-06-16 15:15:00|11380|11376|11352.8|11350|11385.3|11382.5|11347.3|11344.5|547483
1655392800000|2022-06-16 15:20:00|11353.3|11350.5|11309.8|11307|11359.9|11356.5|11295.8|11292.9|558740
1655393100000|2022-06-16 15:25:00|11308.8|11306|11304.7|11301.9|11316.8|11313.4|11281.7|11278.8|811544
1655393400000|2022-06-16 15:30:00|11302.7|11299.9|11296.7|11293.9|11311.7|11308.9|11249.2|11245.3|168427
1655393700000|2022-06-16 15:35:00|11297.2|11294.4|11332.7|11329.9|11358.2|11355.4|11292.8|11290|170008
1655394000000|2022-06-16 15:40:00|11331.7|11328.9|11325.7|11322.9|11335.2|11332.4|11287.7|11284.9|1637
1655394300000|2022-06-16 15:45:00|11325.8|11321.8|11379.7|11376.9|11381.8|11378.4|11323.2|11320.4|261541
1655394600000|2022-06-16 15:50:00|11379.8|11375.8|11336.8|11332.8|11392.7|11389.9|11331.2|11328.4|265776
1655394900000|2022-06-16 15:55:00|11336.7|11333.9|11352.6|11349.8|11377.8|11374.9|11330.7|11327.9|91039
1655395200000|2022-06-16 16:00:00|11351.7|11348.9|11377.6|11374.8|11384.7|11381.8|11350.7|11347.9|721539
1655395500000|2022-06-16 16:05:00|11378.1|11375.3|11343.7|11339.7|11391.2|11386.8|11335.6|11331.7|182421
1655395800000|2022-06-16 16:10:00|11343.6|11340.8|11355.5|11352.7|11373|11370.2|11322.6|11318.7|642267
1655396100000|2022-06-16 16:15:00|11356.6|11352.6|11351.6|11347.6|11387.6|11383.7|11349.5|11345.1|276581
1655396400000|2022-06-16 16:20:00|11351.5|11348.7|11359.4|11356.6|11360.5|11357.6|11335.4|11332.5|93748
1655396700000|2022-06-16 16:25:00|11360.4|11357.6|11343.3|11340.5|11361.5|11358.6|11328.4|11325.6|94250
1655397000000|2022-06-16 16:30:00|11344.8|11342|11416.4|11413.6|11429|11425.6|11336.3|11333.5|755569
1655397300000|2022-06-16 16:35:00|11417.4|11414.6|11403.4|11400.6|11423.9|11421.1|11396.9|11394.1|760048
1655397600000|2022-06-16 16:40:00|11404.5|11400.5|11419.3|11416.5|11426.4|11423.5|11379.3|11376.4|573065
1655397900000|2022-06-16 16:45:00|11419.8|11417|11424.3|11421.5|11430.8|11428|11415.3|11412.4|96471
1655398200000|2022-06-16 16:50:00|11425.3|11422.5|11423.4|11419.4|11434.3|11431.5|11407.3|11403.4|387147
1655398500000|2022-06-16 16:55:00|11422.3|11419.5|11447.4|11443.4|11453.4|11450.5|11413.8|11411|776664
1655398800000|2022-06-16 17:00:00|11447.3|11444.5|11462.8|11460|11469.4|11466.5|11445.3|11442.5|1631
1655399100000|2022-06-16 17:05:00|11463.3|11460.5|11492.3|11489.5|11497.3|11494.5|11461.3|11458.5|295443
1655399400000|2022-06-16 17:10:00|11492.8|11490|11482.3|11479.5|11496.3|11493.5|11466.8|11464|1653
1655399700000|2022-06-16 17:15:00|11481.3|11478.5|11497.2|11494.4|11499.8|11497|11466.3|11463.5|100315
1655400000000|2022-06-16 17:20:00|11496.7|11493.9|11504.3|11501.5|11514.7|11511.9|11490.3|11487.5|1541
1655400300000|2022-06-16 17:25:00|11505.7|11502.9|11538.8|11536|11543.2|11540.4|11500.2|11497.4|306761
1655400600000|2022-06-16 17:30:00|11538.3|11535.5|11547.2|11544.4|11554.3|11551.5|11529.7|11526.9|106528
1655400900000|2022-06-16 17:35:00|11548.2|11545.4|11521.2|11518.4|11552.7|11549.9|11506.2|11503.3|108635
1655401200000|2022-06-16 17:40:00|11520.7|11517.9|11507.1|11504.3|11522.8|11519.4|11503.1|11500.3|214951
1655401500000|2022-06-16 17:45:00|11505.1|11502.3|11546.2|11542.2|11546.2|11542.3|11504.1|11501.2|752228
1655401800000|2022-06-16 17:50:00|11545.1|11542.3|11552.1|11549.3|11568.1|11565.3|11534.6|11531.8|650007
1655402100000|2022-06-16 17:55:00|11551.1|11548.3|11530.1|11527.3|11555.6|11552.8|11513.1|11510.3|218683
1655402400000|2022-06-16 18:00:00|11529.6|11526.8|11491|11488.2|11532.1|11529.3|11485.1|11481.7|989027
1655402700000|2022-06-16 18:05:00|11491.1|11488.3|11498|11495.2|11520.1|11516.2|11474|11471.1|666025
1655403000000|2022-06-16 18:10:00|11500.1|11496.1|11485|11482.2|11516|11513.2|11473|11470.1|892618
1655403300000|2022-06-16 18:15:00|11484.5|11481.7|11509|11506.2|11514.1|11511.2|11461|11458.1|226327
1655403600000|2022-06-16 18:20:00|11510|11507.2|11515.9|11513.1|11526.5|11523.2|11493.9|11491.1|567783
1655403900000|2022-06-16 18:25:00|11516.9|11514.1|11530.9|11528.1|11541.4|11538.6|11488.9|11486|804971
1655404200000|2022-06-16 18:30:00|11528.4|11525.6|11557.9|11555.1|11558.4|11555.6|11524.4|11521.6|118966
1655404500000|2022-06-16 18:35:00|11558.9|11556.1|11544.9|11542.1|11574|11570.6|11543.9|11541|120689
1655404800000|2022-06-16 18:40:00|11546|11542|11553.9|11549.9|11568|11563|11544.9|11540|239102
1655405100000|2022-06-16 18:45:00|11553.8|11551|11539.3|11536.5|11565.9|11562|11532.8|11528.9|360283
1655405400000|2022-06-16 18:50:00|11539.8|11537|11546.8|11544|11551.9|11549|11538.8|11535.9|120792
1655405700000|2022-06-16 18:55:00|11547.8|11545|11550.9|11546.9|11562.4|11558|11542.8|11538.9|603075
1655406000000|2022-06-16 19:00:00|11549.8|11547|11549.7|11546.9|11559.9|11556.9|11541.7|11536.3|847372
1655406300000|2022-06-16 19:05:00|11549.2|11546.4|11560.2|11557.4|11560.7|11557.9|11547.7|11544.8|208
1655406600000|2022-06-16 19:10:00|11559.7|11556.9|11553.7|11550.9|11568.8|11565.9|11549.7|11546.8|2305129
1655406900000|2022-06-16 19:15:00|11553.2|11550.4|11529.6|11526.8|11554.2|11551.4|11528.6|11525.8|1581109
1655407200000|2022-06-16 19:20:00|11530.6|11527.8|11504.6|11501.8|11531.7|11528.8|11503.6|11500.2|594
1655407500000|2022-06-16 19:25:00|11504.1|11501.3|11507.6|11504.8|11516.7|11513.8|11493.6|11490.7|1101408
1655407800000|2022-06-16 19:30:00|11507.7|11503.7|11504.5|11501.7|11511.1|11508.3|11493.5|11490.7|490805
1655408100000|2022-06-16 19:35:00|11503.5|11500.7|11495.5|11492.7|11508.6|11505.7|11494.5|11491.6|123381
1655408400000|2022-06-16 19:40:00|11496.6|11492.6|11481.5|11478.7|11507.5|11504.7|11479.5|11476.6|863030
1655408700000|2022-06-16 19:45:00|11481.6|11477.6|11474.5|11471.7|11485.6|11482.7|11471.5|11468.6|170
1655409000000|2022-06-16 19:50:00|11475|11472.2|11470.6|11466.6|11498.1|11493.7|11458.5|11453.6|1236380
1655409300000|2022-06-16 19:55:00|11471.5|11467.5|11460.5|11456.5|11478.5|11473.6|11451.4|11448.5|248505
1655409600000|2022-06-16 20:00:00|11460.4|11457.6|11462|11454|11497|11491.5|11442.4|11438|2240227
1655409900000|2022-06-16 20:05:00|11459.5|11455.5|11466|11458|11473.5|11469.5|11459.5|11454|201
1655410200000|2022-06-16 20:10:00|11464.5|11460.5|11458.4|11454.4|11467.9|11464.1|11455.9|11451.9|133
1655410500000|2022-06-16 20:15:00|11459.9|11451.9|11463.4|11459.4|11469.9|11465.5|11451.3|11448.5|5005800
1655410800000|2022-06-16 20:20:00|11464.3|11461.5|11468.3|11465.5|11477.4|11473.5|11464.3|11457.9|1753345
1655411100000|2022-06-16 20:25:00|11468.4|11464.4|11474.2|11471.4|11476.8|11472.4|11465.3|11460.9|154
1655411400000|2022-06-16 20:30:00|11474.3|11470.3|11475.2|11472.4|11477.3|11474.4|11470.2|11465.4|125547
1655411700000|2022-06-16 20:35:00|11475.3|11471.3|11474.3|11470.3|11476.8|11471.9|11469.2|11466.4|58
1655412000000|2022-06-16 20:40:00|11475.3|11471.3|11479.3|11475.3|11481.3|11477.4|11473.2|11469.8|628381
1655412300000|2022-06-16 20:45:00|11481.3|11473.3|11453.1|11450.3|11481.8|11478.3|11452.1|11447.7|3771086
1655412600000|2022-06-16 20:50:00|11452.6|11449.8|11455.1|11452.3|11464.7|11459.8|11452.6|11449.8|192
1655412900000|2022-06-16 20:55:00|11456.2|11452.2|11466.7|11458.7|11469.7|11465.3|11453.1|11448.7|126442
1655416800000|2022-06-16 22:00:00|11475.9|11471.9|11507.7|11504.9|11507.7|11504.9|11464.3|11461.4|163
1655417100000|2022-06-16 22:05:00|11513.7|11510.9|11490.7|11487.9|11515.3|11510.9|11488.7|11484.3|15012
1655417400000|2022-06-16 22:10:00|11492.3|11484.3|11460.7|11457.9|11493.3|11487.9|11459.2|11455.8|6679
1655417700000|2022-06-16 22:15:00|11461.2|11458.4|11439.7|11435.7|11464.2|11458.8|11437.1|11434.3|5729
1655418000000|2022-06-16 22:20:00|11441.2|11433.2|11458.7|11454.7|11458.7|11454.7|11435.6|11432.7|1825
1655418300000|2022-06-16 22:25:00|11458.6|11455.8|11449.6|11446.8|11458.7|11455.8|11445.6|11440.2|929
1655418600000|2022-06-16 22:30:00|11449.7|11445.7|11449.6|11445.6|11467.2|11460.8|11448.6|11442.6|1870
1655418900000|2022-06-16 22:35:00|11449.5|11446.7|11452.6|11448.6|11453.1|11450.2|11442.5|11439.6|43
1655419200000|2022-06-16 22:40:00|11452.5|11449.7|11458.6|11454.6|11461.1|11456.7|11452.5|11449.7|28
1655419500000|2022-06-16 22:45:00|11458.5|11455.7|11466.5|11463.7|11469.1|11464.7|11457|11454.2|44
1655419800000|2022-06-16 22:50:00|11467.6|11463.6|11461.5|11457.5|11467.6|11463.7|11460|11457.2|40
1655420100000|2022-06-16 22:55:00|11460.5|11456.5|11452.5|11448.5|11460.5|11456.6|11452.5|11448.5|49
1655420400000|2022-06-16 23:00:00|11453.4|11450.6|11457.5|11453.5|11460|11456.6|11453.4|11450|27
1655420700000|2022-06-16 23:05:00|11456.5|11452.5|11450.4|11446.4|11456.5|11452.5|11449.9|11445|21
1655421000000|2022-06-16 23:10:00|11449.3|11446.5|11453.4|11449.4|11455.4|11451.4|11448.3|11444.4|28
1655421300000|2022-06-16 23:15:00|11453.3|11450.5|11455.3|11452.5|11455.4|11452.5|11452.3|11449.5|27
1655421600000|2022-06-16 23:20:00|11456.4|11452.4|11453.3|11450.5|11456.4|11452.4|11451.8|11447.9|36
1655421900000|2022-06-16 23:25:00|11452.8|11450|11452.2|11449.4|11456.3|11453.5|11451.7|11448.9|27
1655422200000|2022-06-16 23:30:00|11454.7|11451.9|11448.2|11445.4|11455.3|11452.4|11447.2|11444.3|69
1655422500000|2022-06-16 23:35:00|11449.3|11445.3|11450.2|11447.4|11451.3|11447.9|11447.7|11444.8|35
1655422800000|2022-06-16 23:40:00|11450.7|11447.9|11457.2|11454.4|11458.3|11454.4|11450.7|11447.9|75
1655423100000|2022-06-16 23:45:00|11456.2|11453.4|11475.2|11471.2|11480.2|11476.3|11456.2|11453.4|113
1655423400000|2022-06-16 23:50:00|11474.1|11471.3|11464.6|11461.8|11474.2|11471.3|11461.1|11458.3|124
1655423700000|2022-06-16 23:55:00|11463.2|11459.2|11457.2|11453.2|11463.2|11459.3|11454.6|11451.8|108
1655424000000|2022-06-17 00:00:00|11457.1|11454.3|11416.1|11412.1|11464.6|11461.8|11405|11401.7|640
1655424300000|2022-06-17 00:05:00|11416|11413.2|11440.5|11437.7|11449.1|11446.2|11409.5|11406.1|269
1655424600000|2022-06-17 00:10:00|11440|11437.2|11395|11392.2|11441.1|11438.2|11388|11385.2|626
1655424900000|2022-06-17 00:15:00|11396|11393.2|11413.6|11409.6|11420.5|11417.7|11394|11391.2|281
1655425200000|2022-06-17 00:20:00|11413.1|11409.1|11425.9|11423.1|11430.5|11427.6|11407|11404.2|219
1655425500000|2022-06-17 00:25:00|11423.9|11421.1|11426.9|11424.1|11432|11429.1|11419.9|11417|122
1655425800000|2022-06-17 00:30:00|11425.9|11423.1|11417.9|11415.1|11428.4|11425.6|11412.9|11410|208
1655426100000|2022-06-17 00:35:00|11419|11415|11415.8|11413|11427|11424.1|11411.9|11409|97
1655426400000|2022-06-17 00:40:00|11415.4|11412.6|11411.8|11409|11418.8|11416|11409.3|11406.5|159
1655426700000|2022-06-17 00:45:00|11411.3|11408.5|11425.8|11423|11425.9|11423|11409.8|11406.9|67
1655427000000|2022-06-17 00:50:00|11425.9|11421.9|11425.8|11423|11433.9|11431|11414.3|11410.9|135
1655427300000|2022-06-17 00:55:00|11426.3|11423.5|11422.7|11419.9|11431.3|11428.5|11414.7|11411.8|87
1655427600000|2022-06-17 01:00:00|11421.7|11418.9|11410.8|11406.8|11433.8|11429.9|11402.2|11399.4|558
1655427900000|2022-06-17 01:05:00|11410.7|11407.9|11451.7|11448.9|11456.7|11453.9|11402.2|11399.4|638
1655428200000|2022-06-17 01:10:00|11453.2|11450.4|11457.6|11454.8|11464.3|11459.9|11445.2|11442.4|606
1655428500000|2022-06-17 01:15:00|11457.1|11454.3|11451.7|11447.7|11464.2|11459.8|11445.6|11442.7|353
1655428800000|2022-06-17 01:20:00|11451.6|11448.8|11423.6|11420.8|11458.7|11455.8|11416.6|11413.7|505
1655429100000|2022-06-17 01:25:00|11424.6|11421.8|11415.1|11412.3|11432.7|11428.8|11408.6|11405.7|349
1655429400000|2022-06-17 01:30:00|11415.6|11412.8|11429.5|11426.7|11430.6|11427.7|11405.6|11402.7|293
1655429700000|2022-06-17 01:35:00|11430.5|11427.7|11464.5|11461.7|11465.5|11462.7|11418.5|11415.6|401
1655430000000|2022-06-17 01:40:00|11465.6|11461.6|11465.6|11461.6|11473.1|11470.2|11451|11447.1|412
1655430300000|2022-06-17 01:45:00|11464.5|11461.7|11471.4|11468.6|11476.6|11473.7|11455.5|11452.6|413
1655430600000|2022-06-17 01:50:00|11471.9|11469.1|11480.4|11477.6|11484.4|11481.6|11463.9|11461.1|382
1655430900000|2022-06-17 01:55:00|11480.9|11478.1|11468.4|11465.6|11484.9|11482.1|11463.9|11461.1|356
1655431200000|2022-06-17 02:00:00|11469.4|11466.6|11467.4|11464.6|11473.4|11470.6|11462.9|11460.1|130
1655431500000|2022-06-17 02:05:00|11468.4|11465.6|11456.3|11453.5|11469.4|11466.5|11453.3|11450.5|249
1655431800000|2022-06-17 02:10:00|11454.8|11452|11458.3|11455.5|11471.3|11468.5|11452.3|11449.5|372
1655432100000|2022-06-17 02:15:00|11457.8|11455|11457.3|11454.5|11465.3|11462.5|11447.3|11444.5|149
1655432400000|2022-06-17 02:20:00|11457.8|11455|11455.7|11452.9|11458.3|11455.5|11446.3|11443.4|147
1655432700000|2022-06-17 02:25:00|11456.2|11453.4|11464.2|11461.4|11464.2|11461.4|11452.2|11449.4|66
1655433000000|2022-06-17 02:30:00|11463.7|11460.9|11455.2|11452.4|11466.7|11463.9|11450.2|11447.4|190
1655433300000|2022-06-17 02:35:00|11453.7|11450.9|11435.2|11432.4|11453.7|11450.9|11433.3|11429.3|253
1655433600000|2022-06-17 02:40:00|11435.7|11432.9|11467.1|11464.3|11473.2|11469.8|11431.2|11428.3|552
1655433900000|2022-06-17 02:45:00|11466.1|11463.3|11472.1|11469.3|11481.1|11478.3|11460.1|11457.2|346
1655434200000|2022-06-17 02:50:00|11472.2|11468.2|11462.1|11459.3|11477.2|11474.3|11461.1|11458.2|221
1655434500000|2022-06-17 02:55:00|11461.1|11458.3|11451.2|11447.2|11468.2|11465.3|11444.1|11439.7|315
1655434800000|2022-06-17 03:00:00|11452.2|11448.2|11442|11439.2|11453|11450.2|11434.5|11431.7|198
1655435100000|2022-06-17 03:05:00|11443.1|11439.1|11421|11418.2|11448.1|11445.2|11418|11415.2|462
1655435400000|2022-06-17 03:10:00|11421.5|11418.7|11420|11417.2|11425.1|11422.2|11411.5|11408.7|238
1655435700000|2022-06-17 03:15:00|11420.5|11417.7|11418|11414|11432|11429.2|11416.4|11413.6|176
1655436000000|2022-06-17 03:20:00|11417.9|11415.1|11429.9|11427.1|11433.9|11431.1|11417.9|11415|146
1655436300000|2022-06-17 03:25:00|11430.4|11427.6|11429.9|11427.1|11433|11430.1|11420.9|11417.5|131
1655436600000|2022-06-17 03:30:00|11432|11428|11428.9|11426.1|11433|11430.1|11421.9|11419.1|149
1655436900000|2022-06-17 03:35:00|11430|11426|11432.8|11430|11434.8|11432|11427.8|11424.9|94
1655437200000|2022-06-17 03:40:00|11432.9|11428.9|11430.8|11428|11434.9|11432|11427.3|11423.9|71
1655437500000|2022-06-17 03:45:00|11430.3|11427.5|11431.8|11429|11437.9|11435|11427.8|11425|153
1655437800000|2022-06-17 03:50:00|11431.3|11428.5|11430.8|11428|11432.9|11430|11427.8|11424.9|67
1655438100000|2022-06-17 03:55:00|11430.3|11427.5|11428.2|11425.4|11432.7|11429.9|11427.7|11424.8|35
1655438400000|2022-06-17 04:00:00|11428.7|11425.9|11434.7|11431.9|11436.8|11433.9|11428.7|11425.9|157
1655438700000|2022-06-17 04:05:00|11433.7|11430.9|11439.7|11436.9|11444.2|11441.4|11432.7|11429.8|79
1655439000000|2022-06-17 04:10:00|11439.2|11436.4|11442.7|11438.7|11447.7|11444.8|11438.7|11435.8|130
1655439300000|2022-06-17 04:15:00|11441.6|11438.8|11461.6|11458.8|11465.1|11462.3|11441.6|11438.7|437
1655439600000|2022-06-17 04:20:00|11462.7|11458.7|11455.6|11452.8|11466.7|11463.8|11454.6|11451.8|402
1655439900000|2022-06-17 04:25:00|11456|11453.2|11453.5|11450.7|11461|11458.2|11451.5|11448.7|106
1655440200000|2022-06-17 04:30:00|11454|11451.2|11452.5|11449.7|11458|11455.2|11449|11446.2|97
1655440500000|2022-06-17 04:35:00|11453|11450.2|11459.6|11455.6|11464.6|11461.2|11453|11450.2|124
1655440800000|2022-06-17 04:40:00|11461.1|11453.1|11458.9|11456.1|11461.1|11456.7|11454.5|11451.7|31
1655441100000|2022-06-17 04:45:00|11459.4|11456.6|11455.5|11451.5|11460.9|11458.1|11452.4|11449.5|113
1655441400000|2022-06-17 04:50:00|11454.4|11451.6|11452.4|11449.6|11454.4|11451.6|11445.4|11442.5|147
1655441700000|2022-06-17 04:55:00|11453.5|11449.5|11448.4|11445.6|11455.9|11453.1|11448.4|11445.6|51
1655442000000|2022-06-17 05:00:00|11449.5|11445.5|11451.4|11447.4|11458.8|11456|11447.9|11445.1|86
1655442300000|2022-06-17 05:05:00|11450.3|11447.5|11451.3|11448.5|11462.3|11459.5|11447.8|11445|54
1655442600000|2022-06-17 05:10:00|11451.8|11449|11460.4|11456.4|11460.4|11456.5|11450.3|11447.4|74
1655442900000|2022-06-17 05:15:00|11459.3|11456.5|11450.3|11447.5|11463.3|11460.5|11447.8|11445|130
1655443200000|2022-06-17 05:20:00|11451.3|11448.5|11447.2|11444.4|11454.3|11451.4|11446.7|11443.9|66
1655443500000|2022-06-17 05:25:00|11448.2|11445.4|11443.2|11440.4|11448.7|11445.9|11437.2|11433.3|191
1655443800000|2022-06-17 05:30:00|11444.2|11441.4|11446.7|11443.9|11448.7|11445.9|11434.2|11431.4|223
1655444100000|2022-06-17 05:35:00|11447.2|11444.4|11438.2|11435.4|11447.7|11444.9|11425.7|11421.8|231
1655444400000|2022-06-17 05:40:00|11439.1|11436.3|11480.1|11477.3|11489.7|11484.3|11438.1|11435.3|1054
1655444700000|2022-06-17 05:45:00|11481.1|11478.3|11503.1|11500.3|11512.1|11509.3|11479.1|11476.3|646
1655445000000|2022-06-17 05:50:00|11502.1|11499.3|11499|11496.2|11505.2|11502.3|11496.6|11492.6|244
1655445300000|2022-06-17 05:55:00|11500.1|11496.1|11492.1|11488.1|11504.1|11501.2|11488|11484.6|191
1655445600000|2022-06-17 06:00:00|11491|11488.2|11495|11492.2|11498.1|11494.2|11483|11480.1|215
1655445900000|2022-06-17 06:05:00|11495.1|11491.1|11483.1|11479.1|11495.1|11491.1|11474|11469.6|212
1655446200000|2022-06-17 06:10:00|11482|11479.2|11479.4|11476.6|11488.1|11483.2|11464.1|11458.6|337
1655446500000|2022-06-17 06:15:00|11479|11475|11483.5|11475.5|11489.5|11484.1|11475.9|11471|226
1655446800000|2022-06-17 06:20:00|11482|11478|11478.9|11476.1|11490.5|11485.1|11464.9|11458.5|751
1655447100000|2022-06-17 06:25:00|11479|11475|11496|11492|11506.5|11502.1|11476.9|11473|672
1655447400000|2022-06-17 06:30:00|11497|11493|11508.8|11506|11509.3|11506.5|11487.3|11482.5|326
1655447700000|2022-06-17 06:35:00|11508.3|11505.5|11506.8|11504|11515.3|11512.5|11503.8|11500.4|253
1655448000000|2022-06-17 06:40:00|11507.9|11503.9|11485.8|11483|11509.9|11507|11484.8|11481.9|217
1655448300000|2022-06-17 06:45:00|11486.8|11484|11474.8|11472|11494.9|11492|11472.3|11469.4|267
1655448600000|2022-06-17 06:50:00|11475.3|11472.5|11502.7|11499.9|11503.7|11500.9|11471.8|11468.9|315
1655448900000|2022-06-17 06:55:00|11503.8|11499.8|11530.7|11527.9|11549.8|11545.9|11503.7|11499.8|1214
1655449200000|2022-06-17 07:00:00|11530.8|11526.8|11510.7|11507.9|11530.8|11527.9|11492.7|11489.9|598
1655449500000|2022-06-17 07:05:00|11511.7|11508.9|11531.6|11528.8|11539.7|11536.8|11507.7|11504.8|597
1655449800000|2022-06-17 07:10:00|11531.1|11528.3|11557.1|11554.3|11560.1|11557.3|11529.6|11526.8|477
1655450100000|2022-06-17 07:15:00|11557.6|11554.8|11544.5|11541.7|11561.1|11558.3|11536.1|11532.7|416
1655450400000|2022-06-17 07:20:00|11543.6|11540.8|11541.5|11538.7|11546|11543.2|11524.5|11521.6|319
1655450700000|2022-06-17 07:25:00|11541|11538.2|11558.5|11555.7|11561.6|11558.7|11535.5|11531.6|484
1655451000000|2022-06-17 07:30:00|11559.5|11556.7|11582.4|11579.6|11598.9|11596.1|11549|11546.2|1601
1655451300000|2022-06-17 07:35:00|11583.5|11579.5|11582.4|11579.6|11602.5|11599.6|11579.4|11576.6|576
1655451600000|2022-06-17 07:40:00|11581.9|11579.1|11589.4|11586.6|11591.9|11589.1|11575.9|11573.1|374
1655451900000|2022-06-17 07:45:00|11588.9|11586.1|11595.3|11592.5|11611.8|11609|11587.9|11584.5|820
1655452200000|2022-06-17 07:50:00|11594.8|11592|11588.3|11585.5|11600.3|11597.5|11582.3|11579.5|393
1655452500000|2022-06-17 07:55:00|11589.3|11586.5|11581.8|11579|11591.4|11588.5|11572.3|11569.4|476
1655452800000|2022-06-17 08:00:00|11581.3|11578.5|11570.3|11567.5|11586.3|11583.5|11569.3|11566.5|408
1655453100000|2022-06-17 08:05:00|11571.3|11568.5|11553.3|11550.5|11590.3|11587.5|11552.3|11548.9|696
1655453400000|2022-06-17 08:10:00|11552.3|11549.5|11580.3|11576.3|11581.7|11578.9|11546.8|11544|469
1655453700000|2022-06-17 08:15:00|11580.2|11577.4|11585.2|11582.4|11585.2|11582.4|11558.2|11555.4|408
1655454000000|2022-06-17 08:20:00|11584.2|11581.4|11581.1|11578.3|11592.2|11589.4|11569.2|11566.3|434
1655454300000|2022-06-17 08:25:00|11582.1|11579.3|11579.1|11576.3|11583.2|11580.3|11564.1|11561.3|968
1655454600000|2022-06-17 08:30:00|11580.1|11577.3|11595|11592.2|11601|11598.2|11571.6|11568.8|748
1655454900000|2022-06-17 08:35:00|11594.1|11591.3|11609.5|11606.7|11612.5|11609.7|11576|11573.1|470
1655455200000|2022-06-17 08:40:00|11610|11607.2|11602.1|11598.1|11613.1|11609.7|11599|11596.1|518
1655455500000|2022-06-17 08:45:00|11601|11598.2|11615.9|11613.1|11620.9|11618.1|11592|11589.2|609
1655455800000|2022-06-17 08:50:00|11615.4|11612.6|11602.9|11600.1|11619.4|11616.6|11601|11598.2|384
1655456100000|2022-06-17 08:55:00|11601.9|11599.1|11597.9|11595.1|11603.4|11600.6|11587.4|11584.6|411
1655456400000|2022-06-17 09:00:00|11599.9|11597.1|11603.9|11601.1|11613.4|11610.6|11595.4|11592.6|346
1655456700000|2022-06-17 09:05:00|11604.9|11602.1|11629.9|11627.1|11632.3|11629.5|11604.9|11602.1|797
1655457000000|2022-06-17 09:10:00|11629.4|11626.6|11628.8|11626|11634.9|11631.5|11620.8|11618|480
1655457300000|2022-06-17 09:15:00|11630.3|11627.5|11616.3|11613.5|11635.3|11632.5|11611.3|11608.5|493
1655457600000|2022-06-17 09:20:00|11615.8|11613|11608.8|11606|11619.3|11616.5|11605.8|11603|230
1655457900000|2022-06-17 09:25:00|11609.8|11607|11623.7|11620.9|11630.8|11627.9|11602.8|11600|380
1655458200000|2022-06-17 09:30:00|11624.7|11621.9|11619.7|11616.9|11627.7|11624.9|11609.2|11606.4|230
1655458500000|2022-06-17 09:35:00|11618.7|11615.9|11617.7|11614.9|11628.2|11625.4|11614.2|11611.4|199
1655458800000|2022-06-17 09:40:00|11616.7|11613.9|11601.7|11598.9|11619.2|11616.4|11592.7|11589.9|550
1655459100000|2022-06-17 09:45:00|11601.8|11597.8|11617.6|11614.8|11617.7|11614.8|11595.7|11592.9|363
1655459400000|2022-06-17 09:50:00|11616.6|11613.8|11631.6|11628.8|11643.6|11640.8|11615.6|11612.8|827
1655459700000|2022-06-17 09:55:00|11632.1|11629.3|11634.5|11631.7|11639.6|11636.8|11628.6|11625.7|344
1655460000000|2022-06-17 10:00:00|11633.6|11630.8|11639.5|11636.7|11645|11642.2|11630.6|11627.8|360
1655460300000|2022-06-17 10:05:00|11640|11637.2|11633.5|11630.7|11648.5|11645.7|11632|11629.2|471
1655460600000|2022-06-17 10:10:00|11634.5|11631.7|11632.5|11629.7|11655|11652.2|11631.5|11628.7|647
1655460900000|2022-06-17 10:15:00|11634|11631.2|11620.5|11617.7|11634.5|11631.7|11618|11615.2|283
1655461200000|2022-06-17 10:20:00|11621|11618.2|11621.4|11618.6|11626|11623.2|11612.4|11609.6|336
1655461500000|2022-06-17 10:25:00|11617.9|11615.1|11602.5|11599.7|11619.4|11616.6|11596|11593.2|1039
1655461800000|2022-06-17 10:30:00|11602.6|11598.6|11600.9|11598.1|11608.4|11605.6|11596.9|11594.1|348
1655462100000|2022-06-17 10:35:00|11599.9|11597.1|11541.5|11538.7|11601.9|11599.1|11538.5|11535.6|2097
1655462400000|2022-06-17 10:40:00|11540.5|11537.7|11559.4|11556.6|11567.4|11564.6|11539|11536.2|882
1655462700000|2022-06-17 10:45:00|11558.9|11556.1|11561.9|11559.1|11568.4|11565.6|11548.9|11545.5|374
1655463000000|2022-06-17 10:50:00|11560.9|11558.1|11572.4|11569.6|11580.5|11577.6|11555.4|11552.6|508
1655463300000|2022-06-17 10:55:00|11573.9|11571.1|11556.4|11553.6|11573.9|11571.1|11556.3|11553.4|362
1655463600000|2022-06-17 11:00:00|11556.3|11553.5|11549.3|11546.5|11559.3|11556.5|11541.9|11538.5|601
1655463900000|2022-06-17 11:05:00|11550.3|11547.5|11546.8|11544|11552.3|11549.5|11544.3|11541.5|270
1655464200000|2022-06-17 11:10:00|11545.3|11542.5|11502.8|11500|11545.3|11542.5|11480.9|11478.1|2384
1655464500000|2022-06-17 11:15:00|11503.8|11501|11483.3|11480.5|11504.3|11501.5|11480.3|11477.4|534
1655464800000|2022-06-17 11:20:00|11482.3|11479.5|11503.3|11500.5|11504.4|11501.5|11461.3|11457.5|1185
1655465100000|2022-06-17 11:25:00|11502.3|11499.5|11505.7|11502.9|11516.7|11513.9|11499.3|11496.5|601
1655465400000|2022-06-17 11:30:00|11506.2|11503.4|11497.2|11494.4|11511.7|11508.9|11480.2|11477.3|751
1655465700000|2022-06-17 11:35:00|11498.2|11495.4|11476.2|11473.4|11506.3|11502.9|11472.7|11469.9|863
1655466000000|2022-06-17 11:40:00|11477.2|11474.4|11473.2|11470.4|11493.3|11490.4|11463.7|11460.9|768
1655466300000|2022-06-17 11:45:00|11472.2|11469.4|11492.1|11489.3|11499.1|11496.3|11466.2|11463.4|623
1655466600000|2022-06-17 11:50:00|11493.1|11490.3|11499.6|11496.8|11507.2|11503.8|11491.1|11488.3|668
1655466900000|2022-06-17 11:55:00|11499.1|11496.3|11494.1|11491.3|11503.2|11499.3|11483.1|11480.3|447
1655467200000|2022-06-17 12:00:00|11495.1|11492.3|11453.1|11450.3|11495.1|11492.3|11438.6|11435.8|1285
1655467500000|2022-06-17 12:05:00|11452.6|11449.8|11458|11455.2|11461.1|11458.2|11436.1|11433.3|544
1655467800000|2022-06-17 12:10:00|11457.5|11454.7|11459.5|11456.7|11471.5|11468.7|11447|11444.2|731
1655468100000|2022-06-17 12:15:00|11460|11457.2|11459.5|11456.7|11480.1|11477.2|11457|11454.1|531
1655468400000|2022-06-17 12:20:00|11460|11457.2|11476.9|11474.1|11492.9|11490.1|11448|11445.2|650
1655468700000|2022-06-17 12:25:00|11476|11473.2|11472|11468|11486|11483.1|11469.9|11467.1|400
1655469000000|2022-06-17 12:30:00|11472.1|11468.1|11443|11440.2|11482|11479.1|11439|11436.1|930
1655469300000|2022-06-17 12:35:00|11442.5|11439.7|11457|11454.2|11462.6|11457.7|11431|11428.1|1159
1655469600000|2022-06-17 12:40:00|11456|11453.2|11464|11460|11468.4|11465.6|11446.5|11443.7|621
1655469900000|2022-06-17 12:45:00|11462.9|11460.1|11456.9|11454.1|11468.9|11466.1|11438.9|11436|815
1655470200000|2022-06-17 12:50:00|11457.4|11454.6|11459.8|11457|11467.8|11465|11447.4|11444.6|584
1655470500000|2022-06-17 12:55:00|11458.8|11456|11396.4|11393.6|11460.8|11458|11391.4|11388.6|2221
1655470800000|2022-06-17 13:00:00|11394.9|11392.1|11409.8|11407|11416.4|11413.6|11368.5|11365.7|4172
1655471100000|2022-06-17 13:05:00|11408.9|11406.1|11359.9|11357.1|11408.9|11406.1|11333.5|11330.7|4267
1655471400000|2022-06-17 13:10:00|11358.9|11356.1|11340.9|11338.1|11364.9|11362.1|11334.9|11332|1813
1655471700000|2022-06-17 13:15:00|11339.9|11337.1|11323.9|11321.1|11341.4|11338.6|11280.5|11277.6|3987
1655472000000|2022-06-17 13:20:00|11323.4|11320.6|11338.7|11335.9|11356.9|11353.9|11308.4|11305.6|2475
1655472300000|2022-06-17 13:25:00|11341.2|11338.4|11297.7|11294.9|11343.8|11340.9|11291.7|11288.9|1934
1655472600000|2022-06-17 13:30:00|11298.7|11295.9|11244.8|11242|11331.2|11328.4|11236.3|11233.5|4125
1655472900000|2022-06-17 13:35:00|11244.3|11241.5|11231.8|11227.8|11252.8|11250|11195.3|11192.5|4140
1655473200000|2022-06-17 13:40:00|11229.8|11227|11256.7|11253.9|11263.2|11260.4|11213.3|11210.5|2218
1655473500000|2022-06-17 13:45:00|11257.2|11254.4|11224.7|11221.9|11264.8|11261.9|11207.2|11204.4|2354
1655473800000|2022-06-17 13:50:00|11223.7|11220.9|11206.1|11203.3|11233.7|11230.9|11184.7|11181.9|2943
1655474100000|2022-06-17 13:55:00|11206.2|11203.4|11195.1|11192.3|11237.1|11234.3|11193.1|11190.3|3015
1655474400000|2022-06-17 14:00:00|11194.6|11191.8|11192.5|11189.7|11225.5|11222.7|11172.6|11169.8|3827
1655474700000|2022-06-17 14:05:00|11193.5|11190.7|11171|11168.2|11200|11197.2|11160.5|11157.7|2937
1655475000000|2022-06-17 14:10:00|11170.5|11167.7|11109.7|11106.9|11187|11184.2|11093.7|11090.8|6335
1655475300000|2022-06-17 14:15:00|11108.7|11105.9|11099.1|11096.3|11111.6|11108.8|11084.2|11079.3|3912
1655475600000|2022-06-17 14:20:00|11099.6|11096.8|11075.6|11072.8|11100.1|11097.3|11058.6|11055.8|5312
1655475900000|2022-06-17 14:25:00|11076.7|11072.7|11067.6|11064.8|11108|11105.2|11057.1|11054.3|5009
1655476200000|2022-06-17 14:30:00|11067.1|11064.3|11015.3|11012.5|11074.1|11071.3|11012.3|11009.5|6473
1655476500000|2022-06-17 14:35:00|11016.3|11013.5|11000.2|10997.4|11042.7|11039.9|10998.7|10995.9|4751
1655476800000|2022-06-17 14:40:00|11000.7|10997.9|10969.7|10966.9|11022.6|11019.8|10950.7|10947.9|4994
1655477100000|2022-06-17 14:45:00|10969.2|10966.4|10918.7|10915.9|10970.2|10967.4|10914.7|10911.9|5629
1655477400000|2022-06-17 14:50:00|10918.2|10915.4|10901.5|10898.7|10918.7|10915.9|10852.1|10849.3|7898
1655477700000|2022-06-17 14:55:00|10901|10898.2|10908.6|10905.8|10956|10953.2|10887.1|10884.3|6020
1655478000000|2022-06-17 15:00:00|10907.6|10904.8|10906.6|10903.8|10925.7|10922.8|10880.6|10877.8|4824
1655478300000|2022-06-17 15:05:00|10907.1|10904.3|10926.5|10923.7|10957.5|10954.7|10874.1|10870.7|5011
1655478600000|2022-06-17 15:10:00|10925.5|10922.7|10841.6|10838.8|10929.5|10926.7|10826.2|10823.4|8377
1655478900000|2022-06-17 15:15:00|10841.1|10838.3|10849.1|10846.3|10900|10897.2|10834.6|10831.8|4564
1655479200000|2022-06-17 15:20:00|10849.6|10846.8|10837.2|10834.4|10879.1|10876.3|10828.2|10825.4|3444
1655479500000|2022-06-17 15:25:00|10837.6|10834.8|10898.5|10895.7|10912|10909.2|10820.6|10817.8|5085
1655479800000|2022-06-17 15:30:00|10899.5|10896.7|10864.1|10861.3|10899.5|10896.7|10848.6|10845.8|3659
1655480100000|2022-06-17 15:35:00|10863.6|10860.8|10881.5|10878.7|10900.5|10897.7|10863.6|10860.8|2671
1655480400000|2022-06-17 15:40:00|10881|10878.2|10957.4|10954.6|10979.4|10976.6|10876.5|10873.7|4734
1655480700000|2022-06-17 15:45:00|10958.4|10955.6|10945.3|10942.5|10968.8|10966|10928.4|10925.5|2482
1655481000000|2022-06-17 15:50:00|10946.3|10943.5|10914.4|10911.6|10956.8|10954|10903.4|10900.6|1812
1655481300000|2022-06-17 15:55:00|10914.3|10911.5|10928.8|10926|10949.4|10946.5|10894.4|10891.6|2107
1655481600000|2022-06-17 16:00:00|10928.3|10925.5|10921.3|10918.5|10949.8|10947|10872.4|10869.6|3041
1655481900000|2022-06-17 16:05:00|10921.8|10919|10907.8|10905|10922.3|10919.5|10893.8|10891|1315
1655482200000|2022-06-17 16:10:00|10907.3|10904.5|10909.2|10906.4|10917.2|10914.4|10891.8|10889|1183
1655482500000|2022-06-17 16:15:00|10908.3|10905.5|10874.3|10871.5|10909.7|10906.9|10868.8|10866|1878
1655482800000|2022-06-17 16:20:00|10873.3|10870.5|10853.9|10851.1|10878.8|10876|10849.4|10846.6|2455
1655483100000|2022-06-17 16:25:00|10853.4|10850.6|10886.8|10884|10892.3|10889.5|10852.9|10850.1|2127
1655483400000|2022-06-17 16:30:00|10886.3|10883.5|10852.4|10849.6|10891.8|10889|10850.9|10848.1|2589
1655483700000|2022-06-17 16:35:00|10851.9|10849.1|10794.3|10791.5|10856.4|10853.6|10783.4|10778.4|4643
1655484000000|2022-06-17 16:40:00|10793.8|10791|10797.3|10794.5|10821.8|10819|10779.8|10777|2313
1655484300000|2022-06-17 16:45:00|10799.3|10796.5|10740.4|10737.6|10810.8|10808|10730.8|10727.4|3237
1655484600000|2022-06-17 16:50:00|10738.9|10736.1|10756.3|10753.5|10763.4|10760.5|10724.9|10722.1|2054
1655484900000|2022-06-17 16:55:00|10757.3|10754.5|10797.3|10794.5|10817.3|10814.4|10757.3|10753.4|3743
1655485200000|2022-06-17 17:00:00|10797.4|10793.4|10780.3|10777.5|10813.3|10810.5|10771.3|10768.5|2345
1655485500000|2022-06-17 17:05:00|10782.4|10778.4|10807.3|10804.5|10814.3|10811.5|10774.3|10771.5|1978
1655485800000|2022-06-17 17:10:00|10808.8|10806|10775.4|10772.6|10809.3|10806.5|10751.9|10749.1|2668
1655486100000|2022-06-17 17:15:00|10775.9|10773.1|10827.7|10824.9|10836.2|10833.4|10762.9|10760.1|2912
1655486400000|2022-06-17 17:20:00|10826.2|10823.4|10794.7|10791.9|10830.6|10827.8|10760.3|10757.5|2475
1655486700000|2022-06-17 17:25:00|10795.2|10792.4|10782.2|10779.4|10800.3|10796.3|10766.2|10762.3|1737
1655487000000|2022-06-17 17:30:00|10781.7|10778.9|10752.6|10749.8|10789.2|10786.4|10726.7|10723.9|2399
1655487300000|2022-06-17 17:35:00|10752.1|10749.3|10702.1|10699.3|10769.1|10766.3|10698.6|10695.8|3837
1655487600000|2022-06-17 17:40:00|10701.6|10698.8|10698.6|10695.8|10720|10717.2|10690.6|10687.8|2701
1655487900000|2022-06-17 17:45:00|10698.1|10695.3|10681.1|10678.3|10712.6|10709.3|10679.1|10676.3|3547
1655488200000|2022-06-17 17:50:00|10681.6|10678.8|10656.1|10653.3|10693.1|10690.3|10652.1|10649.2|3226
1655488500000|2022-06-17 17:55:00|10655.1|10652.3|10670.6|10667.8|10680.7|10677.3|10649.6|10646.8|2207
1655488800000|2022-06-17 18:00:00|10669.6|10666.8|10652.2|10649.4|10669.6|10666.8|10637.6|10634.8|4236
1655489100000|2022-06-17 18:05:00|10651.7|10648.9|10665.1|10662.3|10674.2|10670.4|10645.7|10642.9|3380
1655489400000|2022-06-17 18:10:00|10665.2|10661.2|10718|10715.2|10723.1|10720.2|10665.1|10661.2|4241
1655489700000|2022-06-17 18:15:00|10717.9|10715.1|10712|10709.2|10738|10734.1|10700.5|10697.7|5212
1655490000000|2022-06-17 18:20:00|10713|10710.2|10731.9|10729.1|10733.1|10729.1|10704|10701.1|4683
1655490300000|2022-06-17 18:25:00|10732|10728|10801.8|10797.8|10822.7|10819.9|10730.9|10728|15687
1655490600000|2022-06-17 18:30:00|10800.7|10797.9|10791.7|10788.9|10801.2|10798.4|10770.8|10765.4|5122
1655490900000|2022-06-17 18:35:00|10792.8|10788.8|10789.7|10786.9|10794.8|10791.9|10755.3|10752.5|2126
1655491200000|2022-06-17 18:40:00|10790.8|10786.8|10770.8|10768|10795.3|10791.9|10764.3|10760.9|1205
1655491500000|2022-06-17 18:45:00|10770.2|10767.4|10748.8|10746|10784.9|10781|10748.8|10743.4|930
1655491800000|2022-06-17 18:50:00|10748.3|10745.5|10754.8|10750.8|10757.8|10754.9|10739.8|10734.4|1028
1655492100000|2022-06-17 18:55:00|10753.7|10750.9|10789.7|10785.7|10789.7|10786.8|10750.7|10746.8|1081
1655492400000|2022-06-17 19:00:00|10788.6|10785.8|10832.6|10829.8|10835.1|10832.3|10787.6|10783.7|1296
1655492700000|2022-06-17 19:05:00|10833.7|10829.7|10850.6|10846.6|10859.1|10853.7|10814.6|10811.2|1293
1655493000000|2022-06-17 19:10:00|10849.6|10845.6|10858.9|10856.1|10883|10878.6|10841|10838.2|1391
1655493300000|2022-06-17 19:15:00|10858.5|10854.5|10868.4|10865.6|10881.5|10877.6|10855.9|10852.5|772
1655493600000|2022-06-17 19:20:00|10867.9|10865.1|10851.4|10848.6|10878.4|10875.6|10846.9|10844.1|1080
1655493900000|2022-06-17 19:25:00|10851.5|10847.5|10857.3|10854.5|10876.4|10873.5|10851.4|10847.5|953
1655494200000|2022-06-17 19:30:00|10857.8|10855|10859.4|10855.4|10884.4|10881.5|10853.3|10849.4|861
1655494500000|2022-06-17 19:35:00|10858.3|10855.5|10871.4|10867.4|10881.9|10877.5|10858.3|10854.9|705
1655494800000|2022-06-17 19:40:00|10871.3|10867.3|10873.8|10865.8|10876.3|10873.4|10855.8|10852.9|701
1655495100000|2022-06-17 19:45:00|10871.4|10867.4|10875.3|10871.3|10880.9|10876.9|10863.3|10858.8|435
1655495400000|2022-06-17 19:50:00|10874.2|10871.4|10866.3|10862.3|10876.8|10871.4|10854.7|10849.3|848
1655495700000|2022-06-17 19:55:00|10867.3|10863.3|10842.4|10838.4|10879.8|10875.4|10837.4|10831.4|925
1655496000000|2022-06-17 20:00:00|10841.3|10838.5|10837.2|10834.4|10852.8|10847.3|10837.2|10834.4|680
1655496300000|2022-06-17 20:05:00|10838.3|10834.3|10820.3|10816.3|10841.2|10838.4|10818.2|10814.8|388
1655496600000|2022-06-17 20:10:00|10820.2|10817.4|10815.1|10812.3|10822.7|10819.4|10809.7|10806.9|222
1655496900000|2022-06-17 20:15:00|10813.7|10810.9|10821.1|10818.3|10824.2|10821.3|10808.7|10805.9|316
1655497200000|2022-06-17 20:20:00|10820.6|10817.8|10837.1|10834.3|10837.1|10834.3|10820.1|10817.2|155
1655497500000|2022-06-17 20:25:00|10838.2|10834.2|10848.1|10845.3|10853.7|10850.3|10837.6|10834.2|478
1655497800000|2022-06-17 20:30:00|10847.6|10844.8|10857.1|10854.3|10857.7|10854.3|10847.6|10843.7|135
1655498100000|2022-06-17 20:35:00|10857.2|10853.2|10846.1|10843.3|10858.7|10853.2|10842.6|10837.7|152
1655498400000|2022-06-17 20:40:00|10844.6|10841.8|10846.2|10842.2|10848.2|10844.3|10840.6|10836.7|309
1655498700000|2022-06-17 20:45:00|10847.7|10839.7|10855.1|10851.1|10856.6|10852.7|10831|10824.2|508
1655499000000|2022-06-17 20:50:00|10855|10852.2|10855.6|10847.6|10861.1|10855.7|10845.5|10842.7|642
1655499300000|2022-06-17 20:55:00|10853.1|10849.1|10878.6|10870.6|10884.6|10878.1|10852|10847.6|333
1655676000000|2022-06-19 22:00:00|10857.4|10849.4|10868.4|10865.6|10893.2|10886.7|10840.6|10832.6|660
1655676300000|2022-06-19 22:05:00|10871.8|10869|10913.7|10905.7|10917.2|10911.8|10871.8|10864.9|504
1655676600000|2022-06-19 22:10:00|10913.2|10905.2|10907.2|10899.2|10916.2|10909.7|10889.9|10883.9|397
1655676900000|2022-06-19 22:15:00|10905.7|10901.7|10908.7|10904.7|10914.2|10907.7|10904.1|10898.2|158
1655677200000|2022-06-19 22:20:00|10907.6|10904.8|10909.1|10906.3|10913.2|10908.7|10903.8|10899.8|208
1655677500000|2022-06-19 22:25:00|10910.7|10906.7|10905.1|10902.3|10910.7|10906.7|10905|10902.2|171
1655677800000|2022-06-19 22:30:00|10906.7|10902.7|10912.9|10910.1|10914.1|10911|10900.5|10895.6|199
1655678100000|2022-06-19 22:35:00|10913.4|10910.6|10887.6|10883.6|10913.5|10910.6|10881.6|10877.1|166
1655678400000|2022-06-19 22:40:00|10889.1|10881.1|10896.4|10893.6|10899.4|10895.4|10886.4|10881.1|96
1655678700000|2022-06-19 22:45:00|10895.5|10892.7|10899.5|10895.5|10909|10903.6|10894.5|10890.1|70
1655679000000|2022-06-19 22:50:00|10898.4|10895.6|10901.4|10898.6|10910.4|10907.6|10893.6|10888|165
1655679300000|2022-06-19 22:55:00|10902.5|10898.5|10901.5|10898.7|10914|10907.6|10900.5|10897.5|85
1655679600000|2022-06-19 23:00:00|10902.5|10899.7|10897.5|10894.7|10905.5|10902.7|10892.6|10888.1|76
1655679900000|2022-06-19 23:05:00|10895.8|10891.8|10894.6|10890.6|10900.1|10895.7|10890.5|10886.1|98
1655680200000|2022-06-19 23:10:00|10898|10890|10895.5|10891.5|10900.5|10896.7|10892.4|10889|81
1655680500000|2022-06-19 23:15:00|10894.4|10891.6|10871.6|10868.8|10894.6|10891.6|10871.2|10868.4|249
1655680800000|2022-06-19 23:20:00|10872.1|10869.3|10868.5|10864.5|10876.6|10873.2|10863.6|10860.7|170
1655681100000|2022-06-19 23:25:00|10868.6|10864.6|10881.4|10878.6|10881.9|10879.1|10859.5|10856.5|185
1655681400000|2022-06-19 23:30:00|10881.8|10879|10875.4|10871.4|10882.5|10879.6|10873.4|10867.9|55
1655681700000|2022-06-19 23:35:00|10875.3|10872.5|10866.5|10863.7|10878.5|10875.5|10866.4|10863.5|61
1655682000000|2022-06-19 23:40:00|10866.4|10863.6|10858.4|10855.6|10875.4|10871.4|10858.4|10855.5|94
1655682300000|2022-06-19 23:45:00|10859.5|10855.5|10866.5|10862.5|10868.9|10862.9|10858|10854.1|84
1655682600000|2022-06-19 23:50:00|10866.4|10863.6|10859.9|10857.1|10874.8|10872|10858|10855.2|154
1655682900000|2022-06-19 23:55:00|10860.4|10857.6|10878.5|10874.5|10878.5|10874.5|10860.4|10857.5|107
1655683200000|2022-06-20 00:00:00|10877.4|10874.6|10815.5|10811.5|10878.5|10875.6|10815.5|10811.5|913
1655683500000|2022-06-20 00:05:00|10815.4|10812.6|10843.4|10840.6|10854|10850.6|10813.4|10810.6|413
1655683800000|2022-06-20 00:10:00|10844.7|10841.9|10853.3|10850.5|10856|10852.7|10836.4|10833.6|456
1655684100000|2022-06-20 00:15:00|10854.4|10851.6|10860.4|10857.6|10868.4|10864.5|10840.4|10837.4|483
1655684400000|2022-06-20 00:20:00|10859.4|10856.6|10847.2|10844.4|10862.7|10859.9|10843.3|10840.5|185
1655684700000|2022-06-20 00:25:00|10847.7|10844.9|10820.9|10818.1|10851.2|10848.4|10820.9|10818.1|246
1655685000000|2022-06-20 00:30:00|10820.4|10817.6|10867.2|10864.4|10871.1|10868.3|10814.8|10811.1|453
1655685300000|2022-06-20 00:35:00|10867.7|10864.9|10885.3|10882.5|10890.7|10887.9|10860.8|10858|550
1655685600000|2022-06-20 00:40:00|10885.2|10882.4|10887.3|10884.5|10898.1|10895.3|10882.3|10878.9|427
1655685900000|2022-06-20 00:45:00|10886.4|10883.6|10873.3|10870.5|10886.4|10883.6|10861.2|10858.3|333
1655686200000|2022-06-20 00:50:00|10874.3|10871.5|10860.3|10857.5|10882.1|10879.3|10856.3|10853.5|225
1655686500000|2022-06-20 00:55:00|10859.8|10857|10846.3|10843.5|10863.4|10860.5|10843.8|10841|369
1655686800000|2022-06-20 01:00:00|10844.8|10842|10815.1|10812.3|10850.8|10848|10785.9|10782.5|1442
1655687100000|2022-06-20 01:05:00|10815.2|10811.2|10811.1|10808.3|10844.7|10841.9|10800.1|10796.2|741
1655687400000|2022-06-20 01:10:00|10810.2|10806.2|10798|10795.2|10828.7|10825.2|10777.6|10774.8|954
1655687700000|2022-06-20 01:15:00|10796.2|10793.4|10765.2|10761.2|10812.1|10808.1|10758.2|10755.4|808
1655688000000|2022-06-20 01:20:00|10764.1|10761.3|10749.1|10746.3|10767.7|10763.3|10730.6|10727.8|963
1655688300000|2022-06-20 01:25:00|10750.1|10746.1|10761.9|10757.9|10786|10782.7|10738.1|10733.8|823
1655688600000|2022-06-20 01:30:00|10761.8|10759|10781.7|10778.9|10798.2|10795.4|10759.8|10755.5|754
1655688900000|2022-06-20 01:35:00|10781.8|10779|10723|10720.2|10790.4|10784.9|10714.1|10708.5|866
1655689200000|2022-06-20 01:40:00|10724|10721.2|10758.8|10754.8|10758.8|10755.9|10718.9|10714.5|751
1655689500000|2022-06-20 01:45:00|10758.9|10754.9|10730.8|10726.8|10769.7|10765.9|10723.7|10719.9|456
1655689800000|2022-06-20 01:50:00|10732.8|10728.8|10724.8|10720.8|10737.4|10731.8|10712.4|10708.8|567
1655690100000|2022-06-20 01:55:00|10723.7|10720.9|10730.1|10727.3|10735.2|10729.9|10713.6|10710.8|441
1655690400000|2022-06-20 02:00:00|10730.6|10727.8|10724.7|10721.9|10763.7|10760.8|10718.7|10713.2|527
1655690700000|2022-06-20 02:05:00|10724.9|10720.9|10717.9|10715.1|10732.8|10729.9|10704.8|10701|698
1655691000000|2022-06-20 02:10:00|10718.3|10715.5|10729.7|10726.9|10733.3|10730.4|10709.3|10706.5|825
1655691300000|2022-06-20 02:15:00|10728.3|10725.5|10727.8|10725|10731.3|10728.4|10712.8|10708.9|215
1655691600000|2022-06-20 02:20:00|10727.7|10724.9|10733.7|10730.9|10741.8|10737.9|10717.4|10714.6|227
1655691900000|2022-06-20 02:25:00|10733.9|10729.9|10733.6|10730.8|10736.7|10733.9|10730.2|10727.3|109
1655692200000|2022-06-20 02:30:00|10733.3|10730.5|10748.6|10745.8|10770.7|10767.9|10729.7|10726.9|568
1655692500000|2022-06-20 02:35:00|10749.7|10745.7|10784.4|10781.6|10785.5|10781.6|10744.6|10741.7|481
1655692800000|2022-06-20 02:40:00|10783.5|10780.7|10790.4|10786.4|10793.5|10790.6|10774.4|10771.6|297
1655693100000|2022-06-20 02:45:00|10790.5|10786.5|10771.1|10768.3|10793.5|10790|10753.8|10750.4|551
1655693400000|2022-06-20 02:50:00|10771.2|10768.4|10763.4|10759.4|10777.9|10774.5|10758.3|10755.4|245
1655693700000|2022-06-20 02:55:00|10763.3|10760.5|10752.4|10749.6|10773.4|10769.5|10742.4|10739.6|320
1655694000000|2022-06-20 03:00:00|10752.5|10748.5|10764.4|10760.4|10779.4|10776.5|10751.9|10748.5|394
1655694300000|2022-06-20 03:05:00|10763.4|10759.4|10761.2|10758.4|10771.3|10767.3|10759.2|10755.4|154
1655694600000|2022-06-20 03:10:00|10761.4|10757.4|10770.2|10766.2|10770.3|10767.3|10751.8|10748.9|265
1655694900000|2022-06-20 03:15:00|10770.1|10767.3|10743.2|10740.4|10770.6|10767.8|10741.7|10737.7|293
1655695200000|2022-06-20 03:20:00|10744.6|10741.8|10747|10744.2|10751.1|10747.2|10737|10734.1|229
1655695500000|2022-06-20 03:25:00|10747.1|10743.1|10740|10737.2|10750.1|10746.2|10735.1|10732.3|264
1655695800000|2022-06-20 03:30:00|10740.5|10737.7|10750|10746|10755.5|10752.1|10737.1|10734.2|230
1655696100000|2022-06-20 03:35:00|10749.9|10747.1|10756.8|10754|10757.9|10755|10745.8|10742.9|125
1655696400000|2022-06-20 03:40:00|10755.9|10753.1|10758.8|10756|10764.9|10762|10748.8|10745.9|181
1655696700000|2022-06-20 03:45:00|10757.5|10754.7|10766.8|10762.8|10768.2|10765.4|10756.3|10753.5|86
1655697000000|2022-06-20 03:50:00|10765.8|10763|10758.8|10756|10770.8|10767.9|10758.3|10755.5|130
1655697300000|2022-06-20 03:55:00|10758.3|10755.5|10750.9|10746.9|10759.3|10756.5|10749.8|10746.9|126
1655697600000|2022-06-20 04:00:00|10749.8|10747|10757|10753|10761|10758.1|10739.9|10736|253
1655697900000|2022-06-20 04:05:00|10755.9|10753.1|10756.8|10754|10760|10756.1|10749|10746|95
1655698200000|2022-06-20 04:10:00|10757|10753|10750.9|10746.9|10760.2|10757.4|10746.8|10742|165
1655698500000|2022-06-20 04:15:00|10750.8|10748|10756.8|10754|10759.9|10757|10749.8|10746.9|85
1655698800000|2022-06-20 04:20:00|10757.7|10754.9|10749.9|10745.9|10760.3|10757.5|10749.7|10745.9|104
1655699100000|2022-06-20 04:25:00|10749.3|10746.5|10756.8|10754|10759.9|10757|10746.8|10742.4|79
1655699400000|2022-06-20 04:30:00|10757.7|10754.9|10760.3|10757.5|10772.8|10769|10756.7|10752.9|150
1655699700000|2022-06-20 04:35:00|10760.8|10758|10773.8|10771|10776.8|10773|10760.3|10757.5|99
1655700000000|2022-06-20 04:40:00|10773.9|10769.9|10763.8|10761|10773.9|10770|10763.8|10760.9|57
1655700300000|2022-06-20 04:45:00|10762.9|10758.9|10764.9|10760.9|10768.9|10765.9|10761.8|10758.8|47
1655700600000|2022-06-20 04:50:00|10764.7|10761.9|10765.8|10763|10775.4|10772.6|10764.3|10761.5|141
1655700900000|2022-06-20 04:55:00|10764.8|10761.8|10768.7|10765.9|10772.1|10769.3|10758.7|10755.9|150
1655701200000|2022-06-20 05:00:00|10767.8|10765|10778.7|10775.9|10780|10777.2|10766.7|10762.3|209
1655701500000|2022-06-20 05:05:00|10778.2|10775.4|10791.7|10788.9|10793.8|10790.9|10775.2|10771.2|269
1655701800000|2022-06-20 05:10:00|10791.2|10788.4|10779.6|10776.8|10792.8|10789.9|10775.6|10772.8|149
1655702100000|2022-06-20 05:15:00|10780.7|10776.7|10768.6|10765.8|10780.8|10777.4|10766.6|10762.7|124
1655702400000|2022-06-20 05:20:00|10769.1|10766.3|10787.5|10784.7|10791.6|10788.7|10762.6|10759.7|191
1655702700000|2022-06-20 05:25:00|10788.6|10784.6|10777.6|10774.8|10797|10794.2|10773.6|10770.7|378
1655703000000|2022-06-20 05:30:00|10777.7|10773.7|10783.4|10780.6|10797.4|10794.6|10763.4|10760.6|636
1655703300000|2022-06-20 05:35:00|10783.5|10779.5|10781.4|10778.6|10792.5|10789.6|10770.5|10767.5|241
1655703600000|2022-06-20 05:40:00|10782.3|10779.5|10809.2|10806.4|10812.8|10809.4|10780.5|10776.5|540
1655703900000|2022-06-20 05:45:00|10809.6|10806.8|10832.2|10829.4|10834.3|10831.5|10799.8|10797|494
1655704200000|2022-06-20 05:50:00|10833.1|10830.3|10853.1|10850.3|10856.7|10852.8|10830.7|10827.3|534
1655704500000|2022-06-20 05:55:00|10853.3|10849.3|10857|10854.2|10872.1|10868.6|10850.2|10845.7|481
1655704800000|2022-06-20 06:00:00|10857.8|10855|10838.1|10834.1|10867.1|10864.1|10836.5|10832.5|426
1655705100000|2022-06-20 06:05:00|10837.9|10835.1|10845.1|10841.1|10854.6|10850.2|10835.5|10832.1|247
1655705400000|2022-06-20 06:10:00|10844|10841.2|10847|10843|10853.1|10849.2|10832.5|10829.7|335
1655705700000|2022-06-20 06:15:00|10847.1|10843.1|10851.1|10847.1|10875.1|10871.2|10847.1|10843.1|359
1655706000000|2022-06-20 06:20:00|10851|10848.2|10834|10831.2|10851.2|10848.2|10833.9|10830.1|247
1655706300000|2022-06-20 06:25:00|10833.9|10831.1|10822|10819.2|10842|10838.2|10817|10811.6|284
1655706600000|2022-06-20 06:30:00|10823.1|10819.1|10820.8|10818|10833.9|10830|10814.9|10811.5|311
1655706900000|2022-06-20 06:35:00|10820.7|10817.9|10849.8|10845.8|10853.8|10850|10818.7|10815.8|418
1655707200000|2022-06-20 06:40:00|10849.7|10846.9|10826.9|10822.9|10858.9|10856|10822.8|10818|471
1655707500000|2022-06-20 06:45:00|10827.8|10823.8|10809|10805|10838.9|10835|10807.9|10804.4|244
1655707800000|2022-06-20 06:50:00|10808.9|10806.1|10809.9|10805.9|10819.5|10816|10798.9|10794.4|290
1655708100000|2022-06-20 06:55:00|10811.1|10808.3|10793.8|10791|10824.9|10822|10792.9|10789|402
1655708400000|2022-06-20 07:00:00|10795.8|10791.8|10831.9|10827.9|10854.9|10850.9|10790.8|10785.4|663
1655708700000|2022-06-20 07:05:00|10830.8|10828|10812|10808|10838.3|10834|10807.9|10804.5|277
1655709000000|2022-06-20 07:10:00|10810.9|10808.1|10805|10801|10818.5|10815.1|10799.9|10796.5|377
1655709300000|2022-06-20 07:15:00|10804.2|10800.2|10782|10778|10808.5|10804.1|10773.4|10770.5|662
1655709600000|2022-06-20 07:20:00|10781.8|10779|10791.9|10789.1|10801.4|10798|10766|10763.2|387
1655709900000|2022-06-20 07:25:00|10792.9|10788.9|10801.9|10797.9|10816.6|10812.6|10791.9|10787.4|393
1655710200000|2022-06-20 07:30:00|10804.4|10796.4|10804.8|10802|10812.8|10809|10797.7|10793.4|219
1655710500000|2022-06-20 07:35:00|10805|10801|10821.6|10818.8|10821.7|10818.8|10800.7|10796.8|298
1655710800000|2022-06-20 07:40:00|10822.5|10819.7|10762.9|10758.9|10831.2|10827.8|10759.9|10756.9|723
1655711100000|2022-06-20 07:45:00|10761.9|10757.9|10774|10770|10781.3|10776|10750.7|10747.8|563
1655711400000|2022-06-20 07:50:00|10774.9|10770.9|10786.8|10784|10790.9|10787.7|10772|10766.5|291
1655711700000|2022-06-20 07:55:00|10786.9|10782.9|10793.7|10790.9|10796.3|10793|10778.4|10775|342
1655712000000|2022-06-20 08:00:00|10793.8|10791|10766.2|10762.2|10806.4|10802|10765.1|10762.2|602
1655712300000|2022-06-20 08:05:00|10767.2|10763.2|10769.1|10766.3|10778.6|10774.2|10760.1|10757.1|395
1655712600000|2022-06-20 08:10:00|10769.2|10765.1|10738.1|10735.3|10780.1|10776.2|10727.2|10720.9|729
1655712900000|2022-06-20 08:15:00|10736.3|10733.5|10761.2|10758.4|10762.3|10759.4|10731.2|10728.3|434
1655713200000|2022-06-20 08:20:00|10760.7|10757.9|10755.2|10751.2|10769.8|10764.4|10736|10731.7|627
1655713500000|2022-06-20 08:25:00|10754.2|10750.2|10734.3|10730.3|10754.7|10750.2|10711.2|10707.8|1206
1655713800000|2022-06-20 08:30:00|10734.1|10731.3|10664.4|10660.4|10736.9|10733.3|10661.3|10656|1517
1655714100000|2022-06-20 08:35:00|10662.5|10659.7|10706.4|10703.6|10721.9|10717.4|10662.4|10658|1356
1655714400000|2022-06-20 08:40:00|10707.4|10703.4|10690.5|10686.5|10717|10712.6|10683|10679.6|761
1655714700000|2022-06-20 08:45:00|10690.6|10686.6|10724.4|10720.4|10736.4|10733|10688.5|10685|753
1655715000000|2022-06-20 08:50:00|10724.3|10721.5|10740.3|10736.3|10745.8|10742.3|10707.3|10704.5|603
1655715300000|2022-06-20 08:55:00|10740.2|10736.2|10736.3|10732.3|10752.5|10748.3|10731.2|10728.2|416
1655715600000|2022-06-20 09:00:00|10737.2|10733.2|10725.2|10721.2|10745.7|10742.4|10721|10716.8|315
1655715900000|2022-06-20 09:05:00|10724.1|10721.3|10714.1|10711.3|10726.2|10722.3|10704.2|10699|398
1655716200000|2022-06-20 09:10:00|10713.7|10710.9|10721.1|10717.1|10724.6|10720.7|10697.1|10693.8|379
1655716500000|2022-06-20 09:15:00|10722|10718|10745|10741|10753|10750.1|10712|10707.7|493
1655716800000|2022-06-20 09:20:00|10746|10742|10777.2|10774.4|10780.2|10777.4|10743.9|10740.4|577
1655717100000|2022-06-20 09:25:00|10775.8|10773|10788.9|10784.9|10791.9|10789|10766.3|10762.9|468
1655717400000|2022-06-20 09:30:00|10788.8|10786|10808.7|10805.9|10818.3|10813|10788.8|10785.8|727
1655717700000|2022-06-20 09:35:00|10808.8|10804.8|10814.6|10811.8|10815.7|10812.8|10786.8|10783.8|511
1655718000000|2022-06-20 09:40:00|10815.7|10811.7|10796.5|10793.7|10819.7|10816.8|10794.5|10791.1|361
1655718300000|2022-06-20 09:45:00|10796.6|10792.6|10806.5|10803.7|10812.6|10809.7|10793.8|10791|534
1655718600000|2022-06-20 09:50:00|10807.6|10803.6|10800.6|10796.6|10809.6|10806.7|10789.6|10786.7|263
1655718900000|2022-06-20 09:55:00|10799.6|10795.6|10809.6|10805.6|10813.9|10811.1|10793.3|10790.5|234
1655719200000|2022-06-20 10:00:00|10808.5|10805.7|10808.3|10805.5|10817.5|10813.6|10797.4|10793.5|245
1655719500000|2022-06-20 10:05:00|10809.4|10805.4|10810.3|10807.5|10814.4|10811.5|10801.4|10797|216
1655719800000|2022-06-20 10:10:00|10810.8|10808|10808.3|10804.3|10814.4|10810.9|10804.2|10801.2|137
1655720100000|2022-06-20 10:15:00|10807.2|10804.4|10751.3|10748.5|10808.7|10805.9|10749.8|10745|672
1655720400000|2022-06-20 10:20:00|10751.4|10747.4|10762.3|10758.3|10771.8|10767.4|10749.3|10744.9|350
1655720700000|2022-06-20 10:25:00|10763.3|10759.3|10753.3|10749.3|10784.3|10780.9|10753.2|10748.8|464
1655721000000|2022-06-20 10:30:00|10753.2|10750.4|10727.3|10723.3|10755.9|10750.9|10718.4|10712.9|617
1655721300000|2022-06-20 10:35:00|10727.2|10724.4|10732.6|10729.8|10742|10735.8|10706.4|10703.4|585
1655721600000|2022-06-20 10:40:00|10732.1|10729.3|10770.9|10768.1|10772.5|10769.1|10732.1|10727.7|517
1655721900000|2022-06-20 10:45:00|10772|10768|10775.1|10772.3|10779.2|10776.2|10768|10765.1|287
1655722200000|2022-06-20 10:50:00|10775.2|10771.2|10768|10765.2|10778.2|10774.3|10765.1|10761.3|189
1655722500000|2022-06-20 10:55:00|10767.1|10764.3|10788.1|10785.3|10794.6|10791.2|10764.6|10761.8|352
1655722800000|2022-06-20 11:00:00|10789.1|10786.3|10790.5|10787.7|10797.1|10793.3|10786.7|10783.9|321
1655723100000|2022-06-20 11:05:00|10791|10788.2|10786|10783.2|10805.2|10802.2|10784|10781.1|367
1655723400000|2022-06-20 11:10:00|10787.1|10783.1|10788.1|10784.1|10789.9|10787.1|10777|10774.2|189
1655723700000|2022-06-20 11:15:00|10788|10784|10792.5|10789.7|10801.1|10798.2|10786|10783.1|228
1655724000000|2022-06-20 11:20:00|10793.8|10791|10815|10811|10821.3|10815.2|10792.1|10789.1|553
1655724300000|2022-06-20 11:25:00|10814.9|10812.1|10809.1|10805.1|10817.5|10814.1|10801|10798.1|231
1655724600000|2022-06-20 11:30:00|10809|10806.2|10824.2|10820.2|10830.4|10827.6|10806.1|10802.3|610
1655724900000|2022-06-20 11:35:00|10824.1|10821.3|10846.5|10843.7|10852.6|10848.3|10824|10820.2|696
1655725200000|2022-06-20 11:40:00|10847|10844.2|10838.1|10834.1|10850|10846|10825.1|10822.2|541
1655725500000|2022-06-20 11:45:00|10838|10835.2|10831.2|10828.4|10842.2|10839.3|10821.3|10817.4|346
1655725800000|2022-06-20 11:50:00|10831.7|10828.9|10836.2|10833.4|10843.6|10840.8|10829.2|10826.2|279
1655726100000|2022-06-20 11:55:00|10835.5|10831.5|10832.3|10828.3|10841.2|10838.3|10825.1|10822.2|317
1655726400000|2022-06-20 12:00:00|10832.2|10828.2|10844.3|10841.5|10852.4|10849.6|10830.1|10827.2|731
1655726700000|2022-06-20 12:05:00|10844.7|10841.9|10844.3|10841.5|10854.2|10851.4|10838.3|10835.3|304
1655727000000|2022-06-20 12:10:00|10842.8|10840|10855.3|10851.3|10861.3|10858.4|10840.3|10836.4|457
1655727300000|2022-06-20 12:15:00|10854.2|10851.4|10835.2|10832.4|10856.2|10853.4|10833.6|10830.8|326
1655727600000|2022-06-20 12:20:00|10835.1|10832.3|10808|10805.2|10835.1|10832.3|10803.7|10800.2|925
1655727900000|2022-06-20 12:25:00|10809.1|10805.1|10795.9|10793.1|10812|10808.1|10790.9|10787.1|557
1655728200000|2022-06-20 12:30:00|10796|10793.2|10785.7|10782.9|10808.9|10805.9|10780.8|10776.9|747
1655728500000|2022-06-20 12:35:00|10786.6|10783.8|10769.9|10767.1|10788.9|10785.9|10755|10752.2|1145
1655728800000|2022-06-20 12:40:00|10771.3|10768.5|10790.9|10786.9|10790.9|10787|10763.5|10760.7|573
1655729100000|2022-06-20 12:45:00|10789.8|10787|10787.9|10785.1|10796.5|10792.4|10774.9|10772|659
1655729400000|2022-06-20 12:50:00|10788.8|10786|10786.9|10784.1|10793.9|10791.1|10772|10769.2|363
1655729700000|2022-06-20 12:55:00|10787.1|10783.1|10789|10786.2|10796|10793|10781|10778.2|396
1655730000000|2022-06-20 13:00:00|10789.9|10787.1|10786.8|10784|10815.4|10810|10781.5|10778.7|1261
1655730300000|2022-06-20 13:05:00|10787.8|10785|10799.9|10797.1|10818.7|10815.9|10781|10777.4|1087
1655730600000|2022-06-20 13:10:00|10799.8|10797|10791.7|10788.9|10803.3|10799.4|10783.5|10778.9|778
1655730900000|2022-06-20 13:15:00|10791.9|10787.9|10788.7|10785.9|10804.7|10801.9|10783.8|10781|517
1655731200000|2022-06-20 13:20:00|10787.1|10783.1|10788.8|10786|10814.7|10810.9|10777.9|10775|880
1655731500000|2022-06-20 13:25:00|10790.6|10787.8|10769|10765|10792.2|10789.4|10740.6|10737.8|1125
1655731800000|2022-06-20 13:30:00|10770|10766|10766|10762|10775.3|10772.5|10757|10753|686
1655732100000|2022-06-20 13:35:00|10765|10761|10750.1|10747.3|10769.9|10766.1|10739|10735.2|645
1655732400000|2022-06-20 13:40:00|10751.1|10747.1|10733.2|10729.2|10763.6|10760.8|10724.1|10721.2|984
1655732700000|2022-06-20 13:45:00|10734.1|10730.1|10734.2|10731.4|10738.2|10735.3|10713.6|10710.8|1004
1655733000000|2022-06-20 13:50:00|10734.1|10731.3|10722|10719.2|10734.3|10731.3|10714.5|10711.7|875
1655733300000|2022-06-20 13:55:00|10723.1|10719.1|10716|10713.2|10728.2|10725.3|10713|10710|778
1655733600000|2022-06-20 14:00:00|10716.9|10714.1|10747|10744.2|10756.1|10753.2|10716.9|10714.1|1379
1655733900000|2022-06-20 14:05:00|10747.4|10744.6|10734.9|10732.1|10752|10749.2|10733.4|10730.6|431
1655734200000|2022-06-20 14:10:00|10734.4|10731.6|10720.5|10717.7|10751.3|10748.5|10712.5|10708.7|832
1655734500000|2022-06-20 14:15:00|10721.4|10718.6|10713.5|10710.7|10730.9|10728.1|10705|10702.2|1402
1655734800000|2022-06-20 14:20:00|10713|10710.2|10701.7|10697.7|10729|10726.2|10691|10687.7|980
1655735100000|2022-06-20 14:25:00|10701.5|10697.5|10721.4|10718.6|10728.9|10726.1|10694.5|10691.6|961
1655735400000|2022-06-20 14:30:00|10720.5|10717.7|10703.4|10700.6|10728.6|10725.7|10703.4|10700.6|845
1655735700000|2022-06-20 14:35:00|10704.3|10701.5|10742.4|10739.6|10749.4|10746.6|10704.3|10701.5|1200
1655736000000|2022-06-20 14:40:00|10743.5|10739.5|10768.2|10765.4|10775.5|10772.3|10742.9|10739.5|1463
1655736300000|2022-06-20 14:45:00|10768.4|10764.4|10783.2|10780.4|10793.2|10790.4|10760.8|10758|1321
1655736600000|2022-06-20 14:50:00|10782.2|10779.4|10776.4|10773.6|10784.7|10781.9|10756.4|10753.5|1034
1655736900000|2022-06-20 14:55:00|10776.3|10773.5|10781.2|10777.2|10782.1|10779.3|10756.7|10753.3|880
1655737200000|2022-06-20 15:00:00|10780.1|10777.3|10778.1|10775.3|10792.6|10789.8|10774.1|10771.1|853
1655737500000|2022-06-20 15:05:00|10778.6|10775.8|10770|10766|10787.1|10784.1|10749.1|10746.3|882
1655737800000|2022-06-20 15:10:00|10769.8|10767|10797.9|10795.1|10799.4|10796|10762.9|10757.5|704
1655738100000|2022-06-20 15:15:00|10798.8|10796|10797.6|10794.8|10822.9|10820.1|10793.5|10790.7|1165
1655738400000|2022-06-20 15:20:00|10798.8|10794.9|10817.5|10814.7|10821.5|10818.7|10789.2|10786.4|816
1655738700000|2022-06-20 15:25:00|10817.6|10814.8|10826.6|10823.8|10838.7|10835.9|10813.7|10810.7|1878
1655739000000|2022-06-20 15:30:00|10826.7|10823.9|10836.8|10834|10845.6|10842.8|10824.7|10819.3|1441
1655739300000|2022-06-20 15:35:00|10836.3|10833.5|10859.2|10856.4|10867.3|10864.5|10836.3|10833.5|1335
1655739600000|2022-06-20 15:40:00|10858.8|10856|10828.9|10824.9|10860.8|10857.8|10822.8|10820|1059
1655739900000|2022-06-20 15:45:00|10828.8|10826|10812.4|10809.6|10829.8|10827|10808|10805|915
1655740200000|2022-06-20 15:50:00|10811.9|10809.1|10805.9|10803.1|10814.8|10812|10792.9|10790|838
1655740500000|2022-06-20 15:55:00|10806|10803.2|10812.9|10810.1|10821.1|10817.6|10806|10803|528
1655740800000|2022-06-20 16:00:00|10814.8|10810.8|10806.9|10804.1|10817.9|10815.1|10804.5|10801.7|401
1655741100000|2022-06-20 16:05:00|10807.3|10804.5|10823.9|10819.9|10824.8|10821.5|10799.9|10796.5|367
1655741400000|2022-06-20 16:10:00|10822.7|10819.3|10820.8|10818|10831.7|10828.9|10813.8|10809.9|303
1655741700000|2022-06-20 16:15:00|10819.9|10817.1|10838.7|10835.9|10842.7|10839.9|10816.4|10813.6|457
1655742000000|2022-06-20 16:20:00|10839.1|10836.3|10822.8|10820|10844.8|10841.9|10818.8|10815.8|514
1655742300000|2022-06-20 16:25:00|10822.3|10819.5|10815.8|10813|10824.9|10822|10809.8|10807|326
1655742600000|2022-06-20 16:30:00|10816.6|10813.8|10820.6|10817.8|10829.7|10826.8|10811.3|10808.5|344
1655742900000|2022-06-20 16:35:00|10821.7|10817.7|10844.5|10841.7|10845.6|10842.7|10820.6|10816.8|332
1655743200000|2022-06-20 16:40:00|10845.3|10842.5|10870.2|10867.4|10874.7|10871.9|10842|10839.2|555
1655743500000|2022-06-20 16:45:00|10871.3|10867.3|10873.3|10869.3|10888.8|10884.3|10866.2|10860.9|1135
1655743800000|2022-06-20 16:50:00|10872.4|10868.4|10853.9|10845.9|10882.2|10879.2|10849.2|10843.8|648
1655744100000|2022-06-20 16:55:00|10852.3|10848.3|10863.3|10859.3|10870.9|10865.4|10825.4|10820.9|683
1655744400000|2022-06-20 17:00:00|10862.2|10859.4|10869.7|10866.9|10891.7|10885.7|10859.4|10854|784
1655744700000|2022-06-20 17:05:00|10867.2|10863.2|10870.5|10866.5|10870.9|10867.5|10853.4|10849|164
1655745000000|2022-06-20 17:10:00|10869.4|10866.6|10879.3|10875.3|10885.8|10882.9|10865.4|10862.6|285
1655745300000|2022-06-20 17:15:00|10878.2|10875.4|10874.3|10871.5|10885|10880.4|10864.3|10859.4|218
1655745600000|2022-06-20 17:20:00|10874.2|10871.4|10870|10862|10877.4|10872.4|10860.4|10856.1|178
1655745900000|2022-06-20 17:25:00|10868.5|10864.5|10864.4|10860.4|10883.9|10880.5|10860.3|10855.8|308
1655746200000|2022-06-20 17:30:00|10864.3|10860.3|10865.3|10861.3|10866.8|10862.9|10855.2|10850.8|140
1655746500000|2022-06-20 17:35:00|10864.2|10861.4|10870.3|10866.3|10870.3|10866.4|10860.9|10857.4|87
1655746800000|2022-06-20 17:40:00|10870.2|10867.4|10868.2|10865.4|10870.2|10867.4|10865.4|10861.4|43
1655747100000|2022-06-20 17:45:00|10868.7|10865.9|10868.9|10860.9|10873.9|10870.5|10861.8|10859|103
1655747400000|2022-06-20 17:50:00|10867.4|10863.4|10858.7|10855.9|10867.4|10863.5|10857.2|10854.3|70
1655747700000|2022-06-20 17:55:00|10858.6|10855.8|10847.8|10839.8|10859.4|10855.8|10839.7|10835.7|148
1655748000000|2022-06-20 18:00:00|10846|10842|10849.3|10845.3|10854.2|10851.4|10845.7|10839.9|107
1655748300000|2022-06-20 18:05:00|10848.3|10845.5|10854.7|10851.9|10863.1|10856.4|10847.3|10841.3|115
1655748600000|2022-06-20 18:10:00|10855.2|10852.4|10862.3|10858.3|10863.3|10859.9|10854.4|10849.8|62
1655748900000|2022-06-20 18:15:00|10863.3|10859.3|10861.2|10858.4|10869.3|10865.5|10858.8|10854.9|132
1655749200000|2022-06-20 18:20:00|10862.1|10859.3|10859.2|10855.2|10867.7|10863.8|10858.6|10852.7|129
1655749500000|2022-06-20 18:25:00|10857.8|10855|10866.2|10858.2|10868.3|10863|10848.2|10843.6|172
1655762400000|2022-06-20 22:00:00|10861.8|10853.8|10869.2|10866.4|10869.7|10866.9|10846.3|10840.4|281
1655762700000|2022-06-20 22:05:00|10871.3|10868.5|10871.9|10867.9|10879.4|10875|10868.8|10864.4|232
1655763000000|2022-06-20 22:10:00|10872.9|10868.9|10876.8|10872.8|10883.3|10877.4|10870.8|10865.5|80
1655763300000|2022-06-20 22:15:00|10879.3|10871.3|10875.7|10872.9|10883.3|10878.9|10872.7|10867.3|83
1655763600000|2022-06-20 22:20:00|10876.8|10872.8|10873.3|10870.5|10876.8|10873.9|10869.8|10867|61
1655763900000|2022-06-20 22:25:00|10873.8|10871|10871.8|10867.8|10879.3|10874.4|10869.3|10866.5|75
1655764200000|2022-06-20 22:30:00|10870.8|10868|10877.8|10875|10877.9|10875|10870.8|10867.8|25
1655764500000|2022-06-20 22:35:00|10877.3|10874.5|10878.7|10875.9|10878.8|10875.9|10872.7|10869.8|57
1655764800000|2022-06-20 22:40:00|10878.2|10875.4|10876.8|10872.8|10878.7|10875.9|10870.7|10867.8|44
1655765100000|2022-06-20 22:45:00|10875.8|10871.8|10877.6|10874.8|10880.2|10877.3|10874.7|10871.8|40
1655765400000|2022-06-20 22:50:00|10877.1|10874.3|10878.7|10874.7|10879.1|10876.3|10874.6|10871.8|61
1655765700000|2022-06-20 22:55:00|10877.6|10874.8|10873.7|10870.9|10879.2|10876.4|10868.9|10865.5|78
1655766000000|2022-06-20 23:00:00|10873.8|10871|10873.6|10870.8|10874.8|10871.9|10869.7|10866.7|45
1655766300000|2022-06-20 23:05:00|10872.8|10870|10868.7|10865.9|10873.8|10870.8|10868.7|10865.8|37
1655766600000|2022-06-20 23:10:00|10867.7|10864.9|10864.6|10861.8|10867.7|10864.9|10858.7|10854.8|117
1655766900000|2022-06-20 23:15:00|10864.7|10861.9|10865.6|10862.8|10868.1|10865.3|10864.2|10861.4|34
1655767200000|2022-06-20 23:20:00|10866.1|10863.3|10860.7|10857.9|10867.8|10864.8|10860.7|10857.8|55
1655767500000|2022-06-20 23:25:00|10861.6|10858.8|10857.6|10854.8|10862.1|10859.3|10857.6|10854.7|56
1655767800000|2022-06-20 23:30:00|10856.6|10853.8|10855.6|10852.8|10858.7|10855.8|10855.5|10852.6|46
1655768100000|2022-06-20 23:35:00|10855.1|10852.3|10855.5|10852.7|10858|10855.2|10853.5|10850.6|56
1655768400000|2022-06-20 23:40:00|10856.5|10853.7|10861.5|10858.7|10861.5|10858.7|10855.5|10852.6|28
1655768700000|2022-06-20 23:45:00|10861.9|10859.1|10868.5|10865.7|10869.7|10866.7|10858.5|10855.7|91
1655769000000|2022-06-20 23:50:00|10868.9|10866.1|10866.5|10863.7|10872.5|10869.6|10866|10863.2|68
1655769300000|2022-06-20 23:55:00|10867|10864.2|10857.6|10854.8|10867.6|10864.7|10857.6|10854.6|34
1655769600000|2022-06-21 00:00:00|10857.5|10854.7|10922|10919.2|10922.5|10919.7|10857.5|10854.7|1190
1655769900000|2022-06-21 00:05:00|10922.5|10919.7|10938.9|10936.1|10960.3|10957.5|10921.4|10918.1|1032
1655770200000|2022-06-21 00:10:00|10939.9|10937.1|10938.4|10935.6|10950.8|10947.4|10929.9|10927.1|957
1655770500000|2022-06-21 00:15:00|10938.9|10936.1|10940.8|10938|10947.9|10945.1|10929.5|10926.7|866
1655770800000|2022-06-21 00:20:00|10941.3|10938.5|10960.2|10957.4|10964|10961|10932.8|10929.9|510
1655771100000|2022-06-21 00:25:00|10959.7|10956.9|10949.9|10947.1|10966.4|10963|10947.1|10944.3|1026
1655771400000|2022-06-21 00:30:00|10950.3|10947.5|10979.3|10976.5|10987.2|10984.4|10949.4|10946.6|972
1655771700000|2022-06-21 00:35:00|10979.8|10977|10976.2|10973.4|10982.3|10979.5|10969.7|10966.9|420
1655772000000|2022-06-21 00:40:00|10976.7|10973.9|10971.2|10968.4|10984.1|10981.3|10968.2|10965.4|263
1655772300000|2022-06-21 00:45:00|10970.8|10968|10977.4|10973.4|10983.2|10980.4|10969.3|10966.4|197
1655772600000|2022-06-21 00:50:00|10977.5|10973.5|10962.4|10959.6|10978.4|10975.5|10959.5|10956.7|374
1655772900000|2022-06-21 00:55:00|10963.5|10959.5|10960.4|10957.6|10973.4|10970.6|10954.5|10951.7|403
1655773200000|2022-06-21 01:00:00|10959.5|10956.7|10954.9|10952.1|10965.9|10963.1|10944|10941.2|1036
1655773500000|2022-06-21 01:05:00|10955.3|10952.5|10963.3|10960.5|10974.9|10972.1|10953.4|10950.4|537
1655773800000|2022-06-21 01:10:00|10964.3|10961.5|10983.2|10980.4|10983.3|10980.5|10961.8|10959|354
1655774100000|2022-06-21 01:15:00|10982.3|10979.5|10971.2|10968.4|10983.8|10981|10960.8|10958|354
1655774400000|2022-06-21 01:20:00|10970.4|10967.6|10976.2|10973.4|10984.3|10981.4|10966.2|10963.3|341
1655774700000|2022-06-21 01:25:00|10976.3|10973.5|10978.2|10975.4|10982.6|10979.8|10972.2|10969.4|229
1655775000000|2022-06-21 01:30:00|10977.2|10974.4|10987.1|10984.3|10988.1|10985.3|10970.2|10967.4|364
1655775300000|2022-06-21 01:35:00|10986.7|10983.9|10980.6|10977.8|10987.1|10984.3|10976.1|10973.2|259
1655775600000|2022-06-21 01:40:00|10981.1|10978.3|11009.7|11006.9|11020.1|11015.9|10973.6|10970.8|1051
1655775900000|2022-06-21 01:45:00|11009.3|11006.5|11005.8|11003|11014.2|11011.4|10996.8|10994|420
1655776200000|2022-06-21 01:50:00|11004.8|11001.8|11009.2|11006.4|11010.1|11007.3|10995.3|10992.2|348
1655776500000|2022-06-21 01:55:00|11009.1|11006.3|11021.6|11018.8|11025.6|11022.8|11006.7|11003.8|511
1655776800000|2022-06-21 02:00:00|11022.9|11020.1|11043.9|11041.1|11046.2|11043.4|11022.6|11018.8|838
1655777100000|2022-06-21 02:05:00|11044.2|11041.4|11030.9|11028.1|11044.3|11041.5|11029.4|11026.6|352
1655777400000|2022-06-21 02:10:00|11031.9|11029.1|11017|11014.2|11034.4|11031.6|11013|11010.2|502
1655777700000|2022-06-21 02:15:00|11016.5|11013.7|11018.4|11015.6|11019.9|11017.1|11011.5|11008.7|419
1655778000000|2022-06-21 02:20:00|11017|11014.2|11017.3|11014.5|11018.8|11016|11010.9|11007.1|219
1655778300000|2022-06-21 02:25:00|11017.4|11014.6|11014.9|11012.1|11018.4|11015.6|11013.3|11010.5|88
1655778600000|2022-06-21 02:30:00|11015.4|11012.6|11011.3|11008.5|11019.4|11016.6|11005.9|11003.1|331
1655778900000|2022-06-21 02:35:00|11011.4|11008.6|11015.3|11012.5|11018.4|11015.5|11005.4|11002.6|263
1655779200000|2022-06-21 02:40:00|11016.2|11013.4|11007.2|11004.4|11018.8|11016|11005.3|11002.4|263
1655779500000|2022-06-21 02:45:00|11008.1|11005.3|11018.1|11015.3|11021.7|11018.9|11008.1|11005.3|331
1655779800000|2022-06-21 02:50:00|11017.7|11014.9|11013.1|11010.3|11021.6|11018.8|11011.6|11008.8|201
1655780100000|2022-06-21 02:55:00|11012.7|11009.9|10994.5|10991.7|11013.6|11010.8|10993|10990.2|572
1655780400000|2022-06-21 03:00:00|10994|10991.2|10995.9|10993.1|11001.4|10998.6|10990.4|10987.6|277
1655780700000|2022-06-21 03:05:00|10996.5|10993.7|10998.7|10995.9|11002.3|10999.5|10994.7|10991.9|264
1655781000000|2022-06-21 03:10:00|10999.6|10996.8|10993.6|10990.8|11001.1|10998.3|10983.1|10980.3|355
1655781300000|2022-06-21 03:15:00|10994.1|10991.3|10989.6|10986.8|10994.1|10991.3|10986.1|10983.3|238
1655781600000|2022-06-21 03:20:00|10989.2|10986.4|10997.6|10994.8|11004|11001.2|10982.1|10979.3|393
1655781900000|2022-06-21 03:25:00|10997.5|10994.7|11004.6|11001.8|11006|11003.2|10993.2|10990.4|209
1655782200000|2022-06-21 03:30:00|11004.4|11001.6|10983.5|10980.7|11008.5|11005.7|10982|10979.2|417
1655782500000|2022-06-21 03:35:00|10984.3|10981.5|10986.5|10983.7|10990|10987.2|10975|10972.2|316
1655782800000|2022-06-21 03:40:00|10985.6|10982.8|10986.4|10983.6|10990.4|10987.6|10982.5|10979.7|105
1655783100000|2022-06-21 03:45:00|10985.6|10982.8|10978.4|10975.6|10987.8|10985|10977.5|10974.7|137
1655783400000|2022-06-21 03:50:00|10977.5|10974.7|10981.4|10978.6|10989|10985.9|10977.2|10974.4|285
1655783700000|2022-06-21 03:55:00|10980.9|10978.1|10981.4|10978.6|10984.3|10981.5|10979.4|10976.6|107
1655784000000|2022-06-21 04:00:00|10980.4|10977.6|10981.4|10978.6|10987.9|10985.1|10979.9|10977.1|98
1655784300000|2022-06-21 04:05:00|10982.3|10979.5|10991.4|10988.6|10992.8|10990|10981.9|10979.1|79
1655784600000|2022-06-21 04:10:00|10991.8|10989|10981.3|10978.5|10991.9|10989.1|10980.8|10978|70
1655784900000|2022-06-21 04:15:00|10980.8|10978|10986.8|10984|10990.3|10987.5|10978.9|10976.1|87
1655785200000|2022-06-21 04:20:00|10987.3|10984.5|10986.8|10984|10992.2|10989.4|10984.9|10982.1|79
1655785500000|2022-06-21 04:25:00|10986.7|10983.9|10986.3|10983.5|10992.3|10989.5|10982.9|10980.1|114
1655785800000|2022-06-21 04:30:00|10985.8|10983|10982.2|10979.4|10988.3|10985.5|10980.3|10977.3|165
1655786100000|2022-06-21 04:35:00|10983.5|10980.7|10989.2|10986.4|10991.7|10988.9|10983.5|10980.7|129
1655786400000|2022-06-21 04:40:00|10990.2|10987.4|10994.1|10991.3|10995.1|10992.3|10989.2|10986.4|115
1655786700000|2022-06-21 04:45:00|10994.2|10991.4|11011.7|11008.9|11014.6|11011.8|10991.7|10988.9|410
1655787000000|2022-06-21 04:50:00|11012.6|11009.8|11010.1|11007.3|11014|11011.2|11007.7|11004.9|138
1655787300000|2022-06-21 04:55:00|11010.6|11007.8|11010.1|11007.3|11013.6|11010.8|11008.6|11005.8|86
1655787600000|2022-06-21 05:00:00|11010.6|11007.8|11010.1|11007.3|11015.1|11012.3|11005.6|11002.8|191
1655787900000|2022-06-21 05:05:00|11008|11005.2|10982.5|10979.7|11008.5|11005.7|10981.6|10978.8|400
1655788200000|2022-06-21 05:10:00|10982.6|10979.8|10986|10983.2|10987.4|10984.6|10982.1|10979.3|105
1655788500000|2022-06-21 05:15:00|10985.5|10982.7|10994.5|10991.7|10996.5|10993.7|10985|10982.2|148
1655788800000|2022-06-21 05:20:00|10995|10992.2|10992.5|10989.7|10998.5|10995.7|10992|10989|104
1655789100000|2022-06-21 05:25:00|10993.4|10990.6|10995|10992.2|11002.1|10999.1|10992.5|10989.7|160
1655789400000|2022-06-21 05:30:00|10995.4|10992.6|10966.1|10963.3|10995.4|10992.6|10964|10961.2|524
1655789700000|2022-06-21 05:35:00|10967|10964.2|10958.9|10956.1|10967|10964.2|10957.4|10954.6|411
1655790000000|2022-06-21 05:40:00|10959.4|10956.6|10961|10958.2|10965|10962.2|10950.6|10947.8|509
1655790300000|2022-06-21 05:45:00|10960|10957.2|10964.4|10961.6|10965.4|10962.6|10956.5|10953.7|302
1655790600000|2022-06-21 05:50:00|10964.5|10961.7|10964.9|10962.1|10972.1|10969.1|10959.9|10957.1|245
1655790900000|2022-06-21 05:55:00|10963.9|10961.1|10965.5|10962.7|10967|10964.2|10948.1|10945.3|294
1655791200000|2022-06-21 06:00:00|10964.2|10961.4|10959|10956.2|10980|10977.2|10953|10949.2|358
1655791500000|2022-06-21 06:05:00|10959.2|10955.2|10963.1|10960.3|10972.1|10969.3|10939.7|10936.3|578
1655791800000|2022-06-21 06:10:00|10962.1|10959.3|10956.1|10953.3|10963.2|10960.3|10947.7|10944.9|224
1655792100000|2022-06-21 06:15:00|10957|10954.2|10948.4|10944.4|10964.9|10962.1|10946.8|10944|284
1655792400000|2022-06-21 06:20:00|10947.3|10944.5|10946.3|10943.5|10961.8|10959|10941.8|10938.3|377
1655792700000|2022-06-21 06:25:00|10946.7|10943.9|10961|10958.2|10968.2|10965.4|10945.8|10942.5|286
1655793000000|2022-06-21 06:30:00|10960.6|10957.8|10968|10965.2|10974.1|10971.2|10954.6|10951.8|297
1655793300000|2022-06-21 06:35:00|10967.6|10964.8|10956.2|10953.4|10968.9|10966.1|10947.2|10944.4|399
1655793600000|2022-06-21 06:40:00|10954.8|10952|10925.2|10922.4|10956.7|10953.9|10917.4|10914.6|979
1655793900000|2022-06-21 06:45:00|10925.7|10922.9|10940.2|10937.4|10940.9|10938.1|10921.8|10919|343
1655794200000|2022-06-21 06:50:00|10939.8|10937|10940.2|10937.4|10945.7|10942.9|10923.2|10920.4|335
1655794500000|2022-06-21 06:55:00|10941|10938.2|10918.1|10915.3|10941.3|10938.4|10916.3|10913.5|473
1655794800000|2022-06-21 07:00:00|10917.7|10914.9|10951|10948.2|10959.1|10956.3|10909.8|10907|694
1655795100000|2022-06-21 07:05:00|10950.5|10947.7|10903|10900.2|10959.5|10956.7|10889.5|10886.7|1585
1655795400000|2022-06-21 07:10:00|10902.6|10899.8|10902.2|10899.4|10906.5|10903.7|10890.6|10887.8|974
1655795700000|2022-06-21 07:15:00|10902.7|10899.9|10937.4|10934.6|10943.3|10938.9|10902.7|10899.9|1146
1655796000000|2022-06-21 07:20:00|10937.8|10935|10953|10950.2|10954|10951.2|10934.7|10931.9|524
1655796300000|2022-06-21 07:25:00|10953.5|10950.7|10949.1|10946.3|10963.5|10960.7|10942.8|10940|563
1655796600000|2022-06-21 07:30:00|10949.2|10946.4|10959|10956.2|10968.5|10965.7|10937.2|10934.4|519
1655796900000|2022-06-21 07:35:00|10959.8|10957|10967|10964.2|10984.8|10982|10957.5|10954.7|1050
1655797200000|2022-06-21 07:40:00|10967.9|10965.1|10967.2|10964.4|10982.2|10979.3|10963.2|10960.4|525
1655797500000|2022-06-21 07:45:00|10967.7|10964.9|10959.4|10956.6|10970.1|10967.3|10942|10939.2|701
1655797800000|2022-06-21 07:50:00|10958.1|10955.3|10991.8|10989|10997.7|10994.9|10951.4|10948.6|764
1655798100000|2022-06-21 07:55:00|10991.4|10988.6|10997.8|10995|10998.3|10995.5|10979.3|10976.5|696
1655798400000|2022-06-21 08:00:00|10998.2|10995.4|10986.2|10983.4|11002.3|10999.5|10983.4|10980.6|661
1655798700000|2022-06-21 08:05:00|10985.7|10982.9|10995|10992.2|11008|11005.2|10975.4|10972.6|744
1655799000000|2022-06-21 08:10:00|10995.1|10992.3|11010.9|11008.1|11014.6|11011.8|10990.1|10987.3|997
1655799300000|2022-06-21 08:15:00|11011.5|11008.7|11016.1|11013.3|11017.6|11014.8|11009.2|11006.4|876
1655799600000|2022-06-21 08:20:00|11015.2|11012.4|11018.7|11015.9|11025.6|11022.8|11000.9|10998.1|1271
1655799900000|2022-06-21 08:25:00|11018.3|11015.5|11019.7|11016.9|11022.2|11019.4|11008.2|11005.4|1153
1655800200000|2022-06-21 08:30:00|11020.6|11017.8|11014.7|11011.9|11029.1|11026.3|11011.7|11008.8|1098
1655800500000|2022-06-21 08:35:00|11015.2|11012.4|10967.3|10964.5|11015.2|11012.4|10963.5|10960.7|1220
1655800800000|2022-06-21 08:40:00|10967.2|10964.4|10994.8|10992|11004.9|11002.1|10963.8|10961|807
1655801100000|2022-06-21 08:45:00|10994.3|10991.5|11003.2|11000.4|11016.2|11013.4|10988.4|10985.6|606
1655801400000|2022-06-21 08:50:00|11002.8|11000|11014.7|11011.9|11015.2|11012.4|10995.4|10992.6|383
1655801700000|2022-06-21 08:55:00|11015.2|11012.4|11003.6|11000.8|11020.1|11017.3|10998.3|10995.5|1490
1655802000000|2022-06-21 09:00:00|11003.7|11000.9|10992.7|10989.9|11014|11011.2|10983.7|10980.9|662
1655802300000|2022-06-21 09:05:00|10992.8|10988.8|11002.5|10999.7|11007.9|11005.1|10983.2|10980.4|369
1655802600000|2022-06-21 09:10:00|11001.6|10998.8|11015.6|11012.8|11017.1|11014.3|10998.6|10995.8|667
1655802900000|2022-06-21 09:15:00|11016.8|11014|11018.1|11015.3|11022.1|11019.3|11011.6|11008.8|1001
1655803200000|2022-06-21 09:20:00|11018|11015.2|11018.4|11015.6|11022.8|11020|11005.2|11002.4|594
1655803500000|2022-06-21 09:25:00|11018.9|11016.1|11018.4|11015.6|11024.7|11021.9|11011.4|11008.6|387
1655803800000|2022-06-21 09:30:00|11019.4|11016.6|11019.4|11016.6|11026.7|11023.9|11012.9|11010.1|603
1655804100000|2022-06-21 09:35:00|11019.9|11017.1|11027.4|11024.6|11027.9|11025.1|11013.4|11010.6|461
1655804400000|2022-06-21 09:40:00|11026.9|11024.1|11004.5|11001.7|11031.9|11029.1|10990.6|10987.8|733
1655804700000|2022-06-21 09:45:00|11005.5|11002.7|11005.5|11002.7|11013.9|11010.5|10996.8|10993.4|620
1655805000000|2022-06-21 09:50:00|11005|11002.2|11027.6|11024.8|11028.1|11025.3|11004.5|11001.7|367
1655805300000|2022-06-21 09:55:00|11027.1|11024.3|11029|11026.2|11033|11030.2|11024.5|11021.7|417
1655805600000|2022-06-21 10:00:00|11028.5|11025.7|11025.8|11023|11048|11045.2|11022.4|11019.6|964
1655805900000|2022-06-21 10:05:00|11026.3|11023.5|11017.9|11015.1|11039.1|11036.3|11013.8|11011|613
1655806200000|2022-06-21 10:10:00|11018.4|11015.6|11002.6|10999.8|11021.9|11019|10997.2|10994.4|723
1655806500000|2022-06-21 10:15:00|11002.7|10999.9|11003.1|11000.3|11012.5|11009.7|11000.2|10997.4|425
1655806800000|2022-06-21 10:20:00|11004.5|11001.7|11018|11015.2|11021.8|11019|10997.1|10994.3|461
1655807100000|2022-06-21 10:25:00|11017.1|11014.3|11013.5|11010.7|11031.4|11027|11011.2|11008.4|458
1655807400000|2022-06-21 10:30:00|11013|11010.2|11007.1|11004.3|11019|11016.2|10999.9|10997.1|502
1655807700000|2022-06-21 10:35:00|11007.5|11004.7|11012.4|11009.6|11014.8|11012|10997.8|10995|283
1655808000000|2022-06-21 10:40:00|11012.8|11010|10992.2|10989.4|11020.4|11017.6|10988.2|10985.4|577
1655808300000|2022-06-21 10:45:00|10992.6|10989.8|11001.8|10999|11004.4|11001.6|10990.2|10987.4|690
1655808600000|2022-06-21 10:50:00|11001.9|10999.1|11006.1|11003.3|11011.6|11008.8|11000.2|10997.4|322
1655808900000|2022-06-21 10:55:00|11006.6|11003.8|10964.8|10962|11007.6|11004.8|10962.3|10959.5|1251
1655809200000|2022-06-21 11:00:00|10964.4|10961.6|10966.7|10963.9|10980.2|10977.4|10963.3|10960.1|540
1655809500000|2022-06-21 11:05:00|10966.9|10962.9|10958.9|10956.1|10967.8|10965|10947.9|10945.1|874
1655809800000|2022-06-21 11:10:00|10958.1|10955.3|10954.3|10951.5|10964.8|10962|10949.8|10947|989
1655810100000|2022-06-21 11:15:00|10955.2|10952.4|10940.3|10937.5|10960.2|10957.4|10936|10933.2|648
1655810400000|2022-06-21 11:20:00|10940.8|10938|10941.4|10938.6|10947.7|10944.9|10932.4|10929.6|475
1655810700000|2022-06-21 11:25:00|10941.8|10939|10962.2|10959.4|10973.7|10970.9|10941.4|10938.4|739
1655811000000|2022-06-21 11:30:00|10963.1|10960.3|10984.7|10981.9|10985.6|10982.8|10962.7|10959.9|612
1655811300000|2022-06-21 11:35:00|10984.2|10981.4|10985.3|10982.5|11002.2|10999.4|10981.6|10978.8|934
1655811600000|2022-06-21 11:40:00|10985.8|10983|10976.8|10974|10987.1|10984.3|10975.4|10972.6|453
1655811900000|2022-06-21 11:45:00|10976.4|10973.6|10964.3|10961.5|10977.3|10974.5|10960.8|10958|541
1655812200000|2022-06-21 11:50:00|10963.3|10960.5|10966.2|10963.4|10968.8|10966|10951.8|10949|734
1655812500000|2022-06-21 11:55:00|10965.8|10963|10995.5|10992.7|11001|10996.4|10965.3|10962.5|1127
1655812800000|2022-06-21 12:00:00|10994.6|10991.8|11018.9|11016.1|11032.2|11029.4|10994.6|10991.8|1479
1655813100000|2022-06-21 12:05:00|11019|11016.2|11002.5|10999.7|11024.4|11021.6|11001.6|10998.8|775
1655813400000|2022-06-21 12:10:00|11002.4|10999.6|11004|11001.2|11015.5|11012.7|11000.6|10997.8|1077
1655813700000|2022-06-21 12:15:00|11004.5|11001.7|11003.4|11000.6|11014.8|11012|11000.6|10996.3|584
1655814000000|2022-06-21 12:20:00|11003|11000.2|11006.4|11003.6|11013.6|11010.6|10998.6|10995.8|698
1655814300000|2022-06-21 12:25:00|11007.4|11004.6|11014.9|11012.1|11020.4|11016.6|11003.7|11000.9|809
1655814600000|2022-06-21 12:30:00|11015.3|11012.5|11033.9|11031.1|11049.5|11046.7|11015.3|11012.5|1671
1655814900000|2022-06-21 12:35:00|11033.8|11031|11006.2|11003.4|11041.6|11038.8|11002.7|10999.9|1290
1655815200000|2022-06-21 12:40:00|11005.8|11003|10986.6|10983.8|11006.2|11003.4|10982.1|10979.3|1449
1655815500000|2022-06-21 12:45:00|10987|10984.2|10984.7|10981.9|10998.5|10995.7|10971.7|10968.9|1229
1655815800000|2022-06-21 12:50:00|10985.2|10982.4|10977.4|10974.6|10992.1|10989.3|10975.9|10973.1|850
1655816100000|2022-06-21 12:55:00|10976.6|10973.8|10979.3|10976.5|10999.7|10996.9|10967.1|10964.3|1589
1655816400000|2022-06-21 13:00:00|10979.7|10976.9|10954.1|10951.3|10991.2|10988.4|10947.1|10944.3|3579
1655816700000|2022-06-21 13:05:00|10953.7|10950.9|10995.8|10993|11003.3|11000.5|10943.3|10940.5|2621
1655817000000|2022-06-21 13:10:00|10996.6|10993.8|10945.4|10942.6|11003.7|11000.9|10945.4|10942.6|2603
1655817300000|2022-06-21 13:15:00|10945.8|10943|10968.8|10966|10996.7|10993.8|10945.8|10943|2245
1655817600000|2022-06-21 13:20:00|10969.7|10966.9|10980.6|10977.8|10995.6|10992.8|10966.2|10963.4|1462
1655817900000|2022-06-21 13:25:00|10978.6|10975.8|10973|10970.2|10981.7|10978.9|10964.3|10961.5|1687
1655818200000|2022-06-21 13:30:00|10973.5|10970.7|10981.1|10978.3|10993.7|10990.9|10964.1|10961.3|2420
1655818500000|2022-06-21 13:35:00|10980.2|10977.4|11036.5|11033.7|11047.6|11044.8|10974.2|10971.4|3979
1655818800000|2022-06-21 13:40:00|11036.9|11034.1|11029.7|11026.9|11039|11036.2|11009.3|11006.5|2535
1655819100000|2022-06-21 13:45:00|11030.2|11027.4|10995.9|10993.1|11031.2|11028.4|10983.1|10980.3|2787
1655819400000|2022-06-21 13:50:00|10996.4|10993.6|10996|10993.2|11005.7|11002.9|10980|10977.2|1882
1655819700000|2022-06-21 13:55:00|10995.6|10992.8|10999.2|10996.4|11004.8|11001.9|10984|10981.2|1469
1655820000000|2022-06-21 14:00:00|10999.6|10996.8|10998.9|10996.1|11023.2|11020.4|10989.5|10986.7|3429
1655820300000|2022-06-21 14:05:00|10998.5|10995.7|10986.1|10983.3|11012.1|11009.3|10981.6|10978.8|1654
1655820600000|2022-06-21 14:10:00|10985.6|10982.8|10994|10991.2|10999.5|10996.7|10983|10980.2|2020
1655820900000|2022-06-21 14:15:00|10994.5|10991.7|10968.2|10965.4|10996.5|10993.7|10955.8|10953|2380
1655821200000|2022-06-21 14:20:00|10967.7|10964.9|10978.1|10975.3|11003.6|11000.8|10954.9|10952.1|2221
1655821500000|2022-06-21 14:25:00|10978.6|10975.8|10971.2|10968.4|10982.2|10979.4|10959.8|10957|2034
1655821800000|2022-06-21 14:30:00|10971.7|10968.9|10993.2|10990.4|10998.3|10995.5|10970.2|10967.4|1582
1655822100000|2022-06-21 14:35:00|10992.7|10989.9|11064.3|11061.5|11083.5|11080.7|10991.7|10988.9|5580
1655822400000|2022-06-21 14:40:00|11064.8|11062|11044.7|11041.9|11083.8|11081|11036.2|11033.4|2758
1655822700000|2022-06-21 14:45:00|11045.6|11042.8|11058.2|11055.4|11077.4|11074.6|11036.2|11033.4|2432
1655823000000|2022-06-21 14:50:00|11058.6|11055.8|11050.9|11048.1|11065|11062.2|11044.8|11042|1595
1655823300000|2022-06-21 14:55:00|11050.4|11047.6|11031.5|11028.7|11055.9|11053.1|11024.8|11022|2315
1655823600000|2022-06-21 15:00:00|11033.5|11030.7|11009.8|11007|11038.5|11035.7|11006.3|11003.5|2203
1655823900000|2022-06-21 15:05:00|11010.8|11008|10982.4|10979.6|11018.2|11015.4|10979.3|10976.5|2590
1655824200000|2022-06-21 15:10:00|10982.9|10980.1|10984.4|10981.6|10995.5|10992.7|10966.6|10963.8|2316
1655824500000|2022-06-21 15:15:00|10984.3|10981.5|10958.3|10955.5|10986.8|10984|10947.5|10944.7|2451
1655824800000|2022-06-21 15:20:00|10958.4|10955.6|10964.5|10961.7|10973.9|10971.1|10946.9|10944.1|2426
1655825100000|2022-06-21 15:25:00|10964.4|10961.6|10904.8|10902|10968.7|10965.9|10903.8|10901|3535
1655825400000|2022-06-21 15:30:00|10904.3|10901.5|10886.5|10883.7|10941.6|10938.8|10884.6|10881.8|3682
1655825700000|2022-06-21 15:35:00|10886|10883.2|10888.9|10886.1|10907.5|10904.7|10876.9|10874.1|3060
1655826000000|2022-06-21 15:40:00|10889.4|10886.6|10895.3|10892.5|10916.6|10913.8|10887.8|10885|2034
1655826300000|2022-06-21 15:45:00|10895.7|10892.9|10881.7|10878.9|10896.8|10894|10854.5|10851.7|2294
1655826600000|2022-06-21 15:50:00|10881.3|10878.5|10892.6|10889.8|10900.1|10897.3|10881.3|10878.5|1260
1655826900000|2022-06-21 15:55:00|10892.7|10889.9|10902.1|10899.3|10909.1|10906.3|10884.2|10881.4|1286
1655827200000|2022-06-21 16:00:00|10901.6|10898.8|10898.7|10895.9|10901.6|10898.8|10879.2|10876.4|1399
1655827500000|2022-06-21 16:05:00|10897.7|10894.9|10883.6|10880.8|10900.2|10897.4|10877.8|10875|815
1655827800000|2022-06-21 16:10:00|10883.5|10880.7|10867.6|10864.8|10891|10888.2|10863.6|10860.8|710
1655828100000|2022-06-21 16:15:00|10866.8|10864|10901.8|10899|10907.7|10904.9|10865.6|10862.8|1661
1655828400000|2022-06-21 16:20:00|10902.2|10899.4|10902.3|10899.5|10906.2|10903.4|10891.9|10889.1|1553
1655828700000|2022-06-21 16:25:00|10902.8|10900|10915.3|10912.5|10923.7|10920.9|10898.1|10895.3|1513
1655829000000|2022-06-21 16:30:00|10914.8|10912|10932.7|10929.9|10935.6|10932.8|10904.9|10902.1|1597
1655829300000|2022-06-21 16:35:00|10933.2|10930.4|10917.7|10914.9|10936.7|10933.9|10915.7|10912.9|1423
1655829600000|2022-06-21 16:40:00|10917.2|10914.4|10880.9|10878.1|10918.1|10915.3|10880.8|10878|1329
1655829900000|2022-06-21 16:45:00|10880.8|10878|10910.2|10907.4|10913.2|10910.4|10880.8|10878|1516
1655830200000|2022-06-21 16:50:00|10910.7|10907.9|10915.1|10912.3|10928.7|10925.9|10908.6|10905.8|1258
1655830500000|2022-06-21 16:55:00|10914.7|10911.9|10917|10914.2|10928.6|10925.8|10906.1|10903.3|1222
1655830800000|2022-06-21 17:00:00|10917.5|10914.7|10934.3|10931.5|10936.3|10933.5|10914.5|10911.7|1388
1655831100000|2022-06-21 17:05:00|10933.8|10931|10916.9|10914.1|10942.2|10939.4|10904.6|10901.8|1008
1655831400000|2022-06-21 17:10:00|10916.4|10913.6|10944.3|10941.5|10950.5|10947.7|10913.9|10911.1|1559
1655831700000|2022-06-21 17:15:00|10944.4|10941.6|10938.8|10936|10955.2|10952.4|10936.4|10933.6|1068
1655832000000|2022-06-21 17:20:00|10940.1|10937.3|10926.9|10924.1|10943.2|10940.4|10920.5|10917.7|1685
1655832300000|2022-06-21 17:25:00|10927.4|10924.6|10934.8|10932|10943.5|10940.7|10925.5|10922.7|1246
1655832600000|2022-06-21 17:30:00|10934.4|10931.6|10938.1|10935.3|10939.6|10936.8|10925.3|10922.5|1264
1655832900000|2022-06-21 17:35:00|10938.5|10935.7|10929.1|10926.3|10953.6|10950.8|10927.6|10924.8|1204
1655833200000|2022-06-21 17:40:00|10929.6|10926.8|10916.4|10913.6|10931.4|10928.6|10911.3|10906.5|2718
1655833500000|2022-06-21 17:45:00|10916|10913.2|10880.1|10877.3|10925.4|10922.6|10875.3|10872.5|3034
1655833800000|2022-06-21 17:50:00|10878.8|10876|10877|10874.2|10892.5|10889.7|10869.6|10866.8|2764
1655834100000|2022-06-21 17:55:00|10876.5|10873.7|10898|10895.2|10902.9|10900.1|10872.7|10869.9|2148
1655834400000|2022-06-21 18:00:00|10897.5|10894.7|10893.7|10890.9|10902.4|10899.6|10856.6|10853.8|3489
1655834700000|2022-06-21 18:05:00|10892.9|10890.1|10940.6|10937.8|10973.1|10970.3|10891.3|10888.5|5271
1655835000000|2022-06-21 18:10:00|10942.3|10939.5|10930.1|10927.3|10945.7|10942.9|10926.5|10923.7|3088
1655835300000|2022-06-21 18:15:00|10932.8|10930|10910.9|10908.1|10944.3|10941.5|10899.7|10896.9|4383
1655835600000|2022-06-21 18:20:00|10911.3|10908.5|10936.8|10934|10937.4|10934.6|10901.5|10898.7|3493
1655835900000|2022-06-21 18:25:00|10936.9|10934.1|10915.2|10912.4|10966.2|10963.4|10902.9|10900.1|7415
1655836200000|2022-06-21 18:30:00|10916.5|10913.7|10917.9|10915.1|10926|10923.2|10905.7|10902.9|1664
1655836500000|2022-06-21 18:35:00|10918.7|10915.9|10915.4|10912.6|10931.7|10928.9|10905.5|10902.7|1335
1655836800000|2022-06-21 18:40:00|10914.9|10912.1|10884|10881.2|10918.4|10915.6|10882.7|10879.9|900
1655837100000|2022-06-21 18:45:00|10883.6|10880.8|10881.8|10879|10899.3|10896.5|10879.3|10876.5|1078
1655837400000|2022-06-21 18:50:00|10881.3|10878.5|10902.7|10899.9|10909.2|10906.4|10881.3|10878.5|562
1655837700000|2022-06-21 18:55:00|10903.7|10900.9|10891.6|10888.8|10907.7|10904.9|10889.2|10886.4|779
1655838000000|2022-06-21 19:00:00|10892.1|10889.3|10911.5|10908.7|10914.5|10911.7|10892.1|10889.3|386
1655838300000|2022-06-21 19:05:00|10911.1|10908.3|10915.5|10912.7|10917.5|10914.7|10905.1|10902.3|173
1655838600000|2022-06-21 19:10:00|10915|10912.2|10904.5|10901.7|10921|10918.2|10903.6|10900.8|390
1655838900000|2022-06-21 19:15:00|10904.9|10902.1|10898|10895.2|10905.6|10902.8|10894.6|10891.8|209
1655839200000|2022-06-21 19:20:00|10897.1|10894.3|10894.6|10891.8|10901|10898.2|10889|10886.2|366
1655839500000|2022-06-21 19:25:00|10893.7|10890.9|10891.1|10888.3|10896.2|10893.4|10887.1|10884.3|205
1655839800000|2022-06-21 19:30:00|10890.6|10887.8|10903|10900.2|10905|10902.2|10883.6|10880.8|247
1655840100000|2022-06-21 19:35:00|10902.2|10899.4|10893.4|10890.6|10905.5|10902.7|10892.9|10890.1|292
1655840400000|2022-06-21 19:40:00|10894.4|10891.6|10906.3|10903.5|10907.3|10904.5|10891.4|10888.6|255
1655840700000|2022-06-21 19:45:00|10905.8|10903|10912.3|10909.5|10920.9|10918.1|10904.8|10902|244
1655841000000|2022-06-21 19:50:00|10912.7|10909.9|10918.1|10915.3|10920.7|10917.9|10908.8|10906|249
1655841300000|2022-06-21 19:55:00|10917.8|10915|10914.4|10911.6|10925.8|10923|10913.8|10911|376
1655841600000|2022-06-21 20:00:00|10914.3|10911.5|10930.2|10927.4|10934.2|10931.4|10914.3|10911.5|339
1655841900000|2022-06-21 20:05:00|10930.7|10927.9|10940.1|10937.3|10947.7|10944.9|10930.2|10927.4|419
1655842200000|2022-06-21 20:10:00|10939.6|10936.8|10939.2|10936.4|10947.1|10944.3|10938.2|10935.4|143
1655842500000|2022-06-21 20:15:00|10939.6|10936.8|10951.8|10949|10953.2|10950.4|10939.2|10936.4|128
1655842800000|2022-06-21 20:20:00|10951.7|10948.9|10952.7|10949.9|10959.1|10956.3|10948.7|10945.9|132
1655843100000|2022-06-21 20:25:00|10954.2|10950.2|10946.1|10943.3|10954.2|10951.3|10942.1|10939.3|97
1655843400000|2022-06-21 20:30:00|10946.6|10943.8|10948.1|10945.3|10953.5|10950.7|10945.6|10942.8|102
1655843700000|2022-06-21 20:35:00|10947.3|10944.5|10948.7|10945.9|10953.6|10950.8|10944.1|10941.3|146
1655844000000|2022-06-21 20:40:00|10948.2|10945.4|10941.1|10938.3|10950.7|10947.9|10939.1|10936.3|238
1655844300000|2022-06-21 20:45:00|10940.6|10937.8|10940.5|10937.7|10941.5|10938.7|10929.5|10926.7|199
1655844600000|2022-06-21 20:50:00|10941|10938.2|10941.6|10938.8|10950|10946.2|10939.5|10936.7|184
1655844900000|2022-06-21 20:55:00|10941.5|10938.7|10933|10930.2|10943.5|10940.7|10929.7|10926.9|224
1655848800000|2022-06-21 22:00:00|10920.8|10916.8|10934.5|10930.5|10943.3|10937.7|10915.4|10909.4|378
1655849100000|2022-06-21 22:05:00|10934.6|10930.6|10910.4|10907.6|10942.1|10936.5|10909.4|10906.6|222
1655849400000|2022-06-21 22:10:00|10910.3|10907.5|10908.6|10904.6|10916.7|10913.7|10904.5|10901.7|247
1655849700000|2022-06-21 22:15:00|10913.6|10909.6|10914.5|10911.7|10916.1|10911.7|10902.6|10898.5|99
1655850000000|2022-06-21 22:20:00|10914.6|10910.6|10915.5|10911.5|10921|10916.6|10904.4|10901.5|148
1655850300000|2022-06-21 22:25:00|10917.4|10914.6|10918.3|10915.5|10921.5|10918.7|10914.9|10912.1|117
1655850600000|2022-06-21 22:30:00|10918.5|10914.5|10908.4|10904.4|10918.5|10915.5|10904.9|10902.1|255
1655850900000|2022-06-21 22:35:00|10905|10902.2|10891.9|10889.1|10905|10902.2|10890.5|10885.2|230
1655851200000|2022-06-21 22:40:00|10892|10889.2|10888|10885.2|10898.5|10894.6|10879.4|10874.9|219
1655851500000|2022-06-21 22:45:00|10888.8|10886|10886.4|10883.6|10888.8|10886|10880.2|10877.4|146
1655851800000|2022-06-21 22:50:00|10886|10883.2|10880.5|10876.5|10887.4|10883.6|10877.4|10874.6|149
1655852100000|2022-06-21 22:55:00|10880.4|10877.6|10881.3|10878.5|10882.6|10879.5|10875.9|10872.5|92
1655852400000|2022-06-21 23:00:00|10882.5|10879.4|10878.2|10875.4|10885.7|10882.9|10878.2|10875.3|98
1655852700000|2022-06-21 23:05:00|10878.7|10875.9|10875.6|10872.8|10878.7|10875.9|10875.1|10872.3|55
1655853000000|2022-06-21 23:10:00|10875.2|10872.4|10877|10874.2|10885.1|10881.2|10870.2|10867.4|157
1655853300000|2022-06-21 23:15:00|10877.5|10874.7|10880.1|10877.3|10880.2|10877.3|10875.9|10873.1|46
1655853600000|2022-06-21 23:20:00|10880.9|10878.1|10878.1|10875.3|10882.3|10879.3|10877.6|10874.8|46
1655853900000|2022-06-21 23:25:00|10878.6|10875.8|10881.1|10878.3|10882.6|10879.7|10877.6|10874.5|60
1655854200000|2022-06-21 23:30:00|10881.5|10878.7|10887.5|10884.7|10887.9|10885.1|10880.5|10877.7|68
1655854500000|2022-06-21 23:35:00|10888.2|10884.2|10886.1|10883.3|10888.5|10885.7|10885.7|10882.9|79
1655854800000|2022-06-21 23:40:00|10885.2|10882.4|10882.5|10879.7|10886.5|10883.7|10881.6|10878.8|64
1655855100000|2022-06-21 23:45:00|10882.1|10879.3|10886.2|10883.4|10886.2|10883.4|10880.9|10878.1|51
1655855400000|2022-06-21 23:50:00|10886.4|10883.6|10889.3|10886.5|10890.4|10887.6|10885|10882.2|126
1655855700000|2022-06-21 23:55:00|10888.9|10886.1|10884.3|10881.5|10889.3|10886.5|10881.8|10878.9|88
1655856000000|2022-06-22 00:00:00|10885.1|10882.3|10862.9|10860.1|10891.7|10888.9|10857.9|10855.1|804
1655856300000|2022-06-22 00:05:00|10861.2|10858.4|10812.9|10810.1|10871.9|10869|10803.1|10800.2|1300
1655856600000|2022-06-22 00:10:00|10814|10811.2|10735.2|10732.4|10815|10811.2|10725.2|10722.4|1718
1655856900000|2022-06-22 00:15:00|10734.4|10731.6|10753|10750.2|10767.9|10764.5|10715.4|10711.5|703
1655857200000|2022-06-22 00:20:00|10753.9|10751.1|10771.9|10769.1|10777.4|10774.6|10749|10746.1|406
1655857500000|2022-06-22 00:25:00|10772.4|10769.6|10779.8|10777|10790.3|10787.5|10770|10767|279
1655857800000|2022-06-22 00:30:00|10780|10776|10784.8|10782|10788|10785|10777.3|10774.5|167
1655858100000|2022-06-22 00:35:00|10785.2|10782.4|10769.9|10767.1|10787.8|10785|10769.4|10766.6|218
1655858400000|2022-06-22 00:40:00|10770.9|10768.1|10778.9|10776.1|10781.9|10779.1|10768.6|10765.8|162
1655858700000|2022-06-22 00:45:00|10778.1|10775.3|10777.4|10774.6|10784.9|10782.1|10772.8|10769.1|139
1655859000000|2022-06-22 00:50:00|10777.3|10774.5|10762.4|10759.6|10779.9|10777.1|10760.5|10757.7|187
1655859300000|2022-06-22 00:55:00|10762.9|10760.1|10770.4|10767.6|10773|10770.1|10761.5|10758.7|229
1655859600000|2022-06-22 01:00:00|10770.8|10768|10755.9|10753.1|10774.3|10770|10747.3|10744.5|861
1655859900000|2022-06-22 01:05:00|10755.8|10753|10787.3|10784.5|10789.8|10787|10752.8|10748.9|553
1655860200000|2022-06-22 01:10:00|10787.8|10785|10744.3|10741.5|10787.8|10785|10744.3|10741.5|598
1655860500000|2022-06-22 01:15:00|10745.5|10742.7|10734.6|10731.8|10770.7|10767.8|10732.6|10729.7|571
1655860800000|2022-06-22 01:20:00|10735.1|10732.3|10736.6|10733.8|10753.1|10750.3|10731.1|10728.3|392
1655861100000|2022-06-22 01:25:00|10735.6|10732.8|10727.1|10724.3|10744.7|10741.8|10720.8|10718|521
1655861400000|2022-06-22 01:30:00|10727|10724.2|10711.4|10708.6|10740.6|10737.4|10699.8|10697|1032
1655861700000|2022-06-22 01:35:00|10711.5|10708.7|10677.5|10674.7|10717.5|10714.1|10675.5|10672.5|1084
1655862000000|2022-06-22 01:40:00|10678.5|10674.5|10671.5|10668.7|10694.5|10691.7|10669.5|10666.7|806
1655862300000|2022-06-22 01:45:00|10672|10669.2|10657.4|10654.6|10692.7|10689.8|10639.8|10636.9|1072
1655862600000|2022-06-22 01:50:00|10657.3|10654.5|10656.5|10653.7|10676.7|10673.7|10651.3|10648.5|758
1655862900000|2022-06-22 01:55:00|10656.6|10653.8|10641|10638.2|10663.7|10659.8|10628.9|10626|926
1655863200000|2022-06-22 02:00:00|10641.2|10638.4|10627.6|10624.8|10659.5|10656.7|10624.2|10620.8|997
1655863500000|2022-06-22 02:05:00|10627.7|10624.9|10529.7|10526.9|10631.1|10628.3|10512|10506.5|3724
1655863800000|2022-06-22 02:10:00|10529.3|10526.5|10527.8|10525|10529.8|10527|10491.2|10488.4|2481
1655864100000|2022-06-22 02:15:00|10528.2|10525.4|10539.3|10536.5|10545.3|10542.5|10513.4|10509.8|1020
1655864400000|2022-06-22 02:20:00|10538.9|10536.1|10567.9|10565.1|10571.8|10569|10538.8|10536|794
1655864700000|2022-06-22 02:25:00|10567.8|10565|10554.8|10552|10578.7|10575.9|10554.4|10551.6|780
1655865000000|2022-06-22 02:30:00|10553.9|10551.1|10545.7|10542.9|10553.9|10551.1|10517.2|10514.4|1121
1655865300000|2022-06-22 02:35:00|10548.2|10545.4|10546.9|10544.1|10557|10554.1|10535.4|10532.6|545
1655865600000|2022-06-22 02:40:00|10547.3|10544.5|10467.7|10464.9|10550.9|10547.5|10467.4|10464.3|1914
1655865900000|2022-06-22 02:45:00|10468.7|10464.7|10479.5|10476.7|10497.8|10495|10467.3|10464.5|918
1655866200000|2022-06-22 02:50:00|10479.1|10476.3|10495.6|10491.6|10506.4|10503.6|10479.1|10476.3|638
1655866500000|2022-06-22 02:55:00|10496.5|10493.7|10510.4|10507.6|10514.5|10511.7|10489|10486.2|663
1655866800000|2022-06-22 03:00:00|10511.3|10508.5|10500.5|10496.5|10525.5|10521.7|10497.5|10494.5|533
1655867100000|2022-06-22 03:05:00|10499.4|10496.6|10508.5|10505.7|10515.4|10512.6|10499.4|10496.6|367
1655867400000|2022-06-22 03:10:00|10510.3|10506.3|10525|10522.2|10526|10523.2|10508|10504.7|616
1655867700000|2022-06-22 03:15:00|10525.9|10523.1|10535.5|10532.7|10544|10541.2|10525.9|10523.1|650
1655868000000|2022-06-22 03:20:00|10535|10532.2|10538|10535.2|10540.7|10537.9|10521.6|10518.8|426
1655868300000|2022-06-22 03:25:00|10537.7|10533.7|10524.5|10521.7|10537.7|10533.8|10520|10517.2|391
1655868600000|2022-06-22 03:30:00|10525|10522.2|10528.4|10525.6|10531.4|10528.6|10525|10522.2|133
1655868900000|2022-06-22 03:35:00|10528.9|10526.1|10524.5|10520.5|10533.9|10531.1|10519.2|10515.5|213
1655869200000|2022-06-22 03:40:00|10524.3|10521.5|10518.4|10515.6|10529.4|10526.6|10516.9|10514.1|172
1655869500000|2022-06-22 03:45:00|10517.9|10515.1|10528.4|10525.6|10530.9|10528.1|10516.8|10514|150
1655869800000|2022-06-22 03:50:00|10528.8|10526|10541.9|10539.1|10542.4|10539.6|10528|10525.2|231
1655870100000|2022-06-22 03:55:00|10540.9|10538.1|10542.3|10539.5|10542.8|10540|10535.4|10532.5|139
1655870400000|2022-06-22 04:00:00|10541.8|10539|10529.4|10526.6|10541.8|10539|10528.8|10526|231
1655870700000|2022-06-22 04:05:00|10528.9|10526.1|10531.8|10529|10533.4|10530.4|10525.3|10522.5|166
1655871000000|2022-06-22 04:10:00|10531.7|10528.9|10515.9|10513.1|10532.3|10529.5|10508.9|10506.1|406
1655871300000|2022-06-22 04:15:00|10515.5|10512.7|10517.9|10515.1|10518.7|10515.9|10508.9|10505.6|182
1655871600000|2022-06-22 04:20:00|10517.4|10514.6|10515.2|10512.4|10521.3|10518.5|10514.3|10511.5|112
1655871900000|2022-06-22 04:25:00|10515.3|10511.3|10516.3|10513.5|10517.4|10514.6|10509.4|10506.4|115
1655872200000|2022-06-22 04:30:00|10515.8|10513|10535.2|10532.4|10536.3|10533.5|10512|10509.2|297
1655872500000|2022-06-22 04:35:00|10535.3|10532.5|10546.2|10543.4|10552.7|10549.9|10528.7|10525.9|353
1655872800000|2022-06-22 04:40:00|10546.1|10543.3|10540.1|10537.3|10547.6|10544.8|10536.6|10533.8|176
1655873100000|2022-06-22 04:45:00|10539.3|10536.5|10540.6|10537.8|10542|10539.2|10533.9|10530.2|102
1655873400000|2022-06-22 04:50:00|10540.1|10537.3|10533.1|10530.3|10543.5|10540.7|10531|10527.3|137
1655873700000|2022-06-22 04:55:00|10533|10530.2|10549|10546.2|10556.9|10554.1|10532.8|10529.2|270
1655874000000|2022-06-22 05:00:00|10548.6|10545.8|10554.4|10551.6|10555.4|10552.6|10539|10535.2|229
1655874300000|2022-06-22 05:05:00|10554|10551.2|10547.9|10545.1|10554.4|10551.6|10539|10536.1|160
1655874600000|2022-06-22 05:10:00|10548.4|10545.6|10546.5|10543.7|10556.9|10554.1|10546.5|10543.7|371
1655874900000|2022-06-22 05:15:00|10544|10541.2|10566.5|10563.7|10567.5|10564.7|10543.5|10540.7|262
1655875200000|2022-06-22 05:20:00|10566|10563.2|10560.4|10557.6|10567.5|10564.7|10551.9|10549.1|212
1655875500000|2022-06-22 05:25:00|10560.5|10557.7|10554.9|10552.1|10560.5|10557.7|10546.4|10543.6|260
1655875800000|2022-06-22 05:30:00|10555.9|10551.9|10544.3|10541.5|10555.9|10553.1|10527.3|10524.5|499
1655876100000|2022-06-22 05:35:00|10544.4|10541.6|10538.9|10536.1|10545.1|10542.1|10527.4|10524|251
1655876400000|2022-06-22 05:40:00|10539|10535|10509.8|10507|10539|10535.1|10503.8|10499.9|505
1655876700000|2022-06-22 05:45:00|10510.3|10507.5|10510|10507.2|10512.9|10510|10500.4|10494.8|614
1655877000000|2022-06-22 05:50:00|10510.5|10507.7|10503.1|10499.1|10517.5|10514.1|10498.1|10495.2|330
1655877300000|2022-06-22 05:55:00|10502.2|10498.2|10496.9|10494.1|10512.1|10509.1|10489.9|10487.1|419
1655877600000|2022-06-22 06:00:00|10496.4|10493.6|10499.9|10497.1|10509|10505.1|10473.9|10471|911
1655877900000|2022-06-22 06:05:00|10500.9|10498.1|10501.9|10499.1|10515.1|10512.2|10495.4|10492.2|449
1655878200000|2022-06-22 06:10:00|10501.5|10498.7|10459.9|10457.1|10503.1|10500.1|10450.5|10446.8|1688
1655878500000|2022-06-22 06:15:00|10460.4|10457.6|10466.8|10464|10472|10469|10456.4|10453.5|581
1655878800000|2022-06-22 06:20:00|10466.4|10463.6|10460.5|10457.7|10476.3|10473.5|10458.5|10455.7|631
1655879100000|2022-06-22 06:25:00|10460.9|10458.1|10465|10462.2|10469.5|10466.7|10454.5|10451.7|598
1655879400000|2022-06-22 06:30:00|10464.1|10461.3|10459.9|10457.1|10467.9|10465.1|10453.5|10450.7|394
1655879700000|2022-06-22 06:35:00|10461.4|10458.6|10441.8|10439|10461.4|10458.6|10418.2|10415.4|1636
1655880000000|2022-06-22 06:40:00|10441.4|10438.6|10412.2|10409.4|10444.7|10441.9|10411.2|10407.9|926
1655880300000|2022-06-22 06:45:00|10412.6|10409.8|10369.3|10366.5|10413.3|10410.4|10360.4|10356.6|2425
1655880600000|2022-06-22 06:50:00|10369.4|10366.6|10369.3|10366.5|10375.6|10372.8|10351.3|10347.9|1546
1655880900000|2022-06-22 06:55:00|10369.8|10367|10370.7|10367.9|10384.2|10381.4|10361.3|10358.5|1096
1655881200000|2022-06-22 07:00:00|10369.5|10366.7|10355.3|10352.5|10373.3|10370.5|10347.4|10344.5|2025
1655881500000|2022-06-22 07:05:00|10354.3|10351.5|10316.9|10314.1|10355.3|10352.5|10290|10287.2|2977
1655881800000|2022-06-22 07:10:00|10317|10313|10309.8|10307|10319.8|10317|10286.5|10283.7|1605
1655882100000|2022-06-22 07:15:00|10309.9|10307.1|10316.9|10314.1|10332|10329|10287.4|10284.6|1225
1655882400000|2022-06-22 07:20:00|10316.1|10313.3|10346.5|10343.7|10356|10353|10311.5|10308.7|1388
1655882700000|2022-06-22 07:25:00|10347|10344.2|10365.9|10363.1|10370.9|10368.1|10341|10338.1|1116
1655883000000|2022-06-22 07:30:00|10365.5|10362.7|10371|10367|10379.8|10377|10333|10329|1199
1655883300000|2022-06-22 07:35:00|10370|10367.2|10372.6|10369.8|10395.7|10392.9|10361|10358.1|1316
1655883600000|2022-06-22 07:40:00|10373.7|10369.7|10337.8|10335|10376.7|10373.3|10334.3|10331.5|1072
1655883900000|2022-06-22 07:45:00|10336.8|10334|10373.8|10371|10376.8|10374|10335.3|10332.5|956
1655884200000|2022-06-22 07:50:00|10374.2|10371.4|10402.9|10400.1|10410.1|10407.3|10366.3|10363.5|1331
1655884500000|2022-06-22 07:55:00|10402.5|10399.7|10394.9|10392.1|10423.4|10419.1|10390.7|10386.8|1323
1655884800000|2022-06-22 08:00:00|10395.7|10392.9|10370.5|10367.7|10398.9|10396.1|10362|10359.1|1104
1655885100000|2022-06-22 08:05:00|10370.4|10367.6|10389.8|10387|10393.9|10391|10362.9|10360.1|873
1655885400000|2022-06-22 08:10:00|10389.9|10385.9|10408.7|10405.9|10418.7|10415.9|10388.3|10385|817
1655885700000|2022-06-22 08:15:00|10409.2|10406.4|10433.6|10430.8|10439.1|10435.7|10390.3|10387.5|1054
1655886000000|2022-06-22 08:20:00|10434.6|10430.6|10428.6|10425.8|10436.5|10433.7|10415.2|10412.4|828
1655886300000|2022-06-22 08:25:00|10428.2|10425.4|10426.5|10422.5|10444.7|10441.7|10415.7|10412.9|1602
1655886600000|2022-06-22 08:30:00|10425.5|10422.7|10438.1|10435.3|10448.4|10445.6|10415.4|10412.6|1853
1655886900000|2022-06-22 08:35:00|10438.9|10436.1|10450.5|10447.7|10451|10448.2|10431.1|10428.3|840
1655887200000|2022-06-22 08:40:00|10452|10449.2|10455.3|10452.5|10463.4|10460.1|10439|10436.2|844
1655887500000|2022-06-22 08:45:00|10454.9|10452.1|10447.5|10444.7|10464.4|10461|10435|10432.2|739
1655887800000|2022-06-22 08:50:00|10448.6|10444.6|10432.5|10429.7|10448.6|10444.8|10419.3|10416.5|730
1655888100000|2022-06-22 08:55:00|10432.9|10430.1|10406.6|10403.8|10434|10431.2|10396.6|10393.7|981
1655888400000|2022-06-22 09:00:00|10407.5|10404.7|10410.5|10407.7|10425.4|10422.6|10403.9|10401.1|669
1655888700000|2022-06-22 09:05:00|10409.7|10406.9|10408.4|10405.6|10414.4|10411.6|10388.6|10385.8|521
1655889000000|2022-06-22 09:10:00|10409.2|10406.4|10418.4|10415.6|10423.4|10420.4|10409.2|10405.5|440
1655889300000|2022-06-22 09:15:00|10419.4|10416.6|10411.5|10408.7|10419.6|10416.7|10407.4|10404.5|399
1655889600000|2022-06-22 09:20:00|10413.2|10410.4|10411.5|10407.5|10420.4|10417.6|10393.1|10390.3|610
1655889900000|2022-06-22 09:25:00|10411.4|10407.4|10410.3|10406.3|10431.6|10428.8|10407.2|10404.3|564
1655890200000|2022-06-22 09:30:00|10409.3|10406.5|10392.5|10389.7|10414.3|10411.2|10387.3|10384.4|526
1655890500000|2022-06-22 09:35:00|10392.3|10389.5|10372.6|10369.8|10393.4|10390.3|10360.5|10357.1|891
1655890800000|2022-06-22 09:40:00|10372.4|10369.6|10406.9|10404.1|10412.4|10409.6|10371.4|10368.6|576
1655891100000|2022-06-22 09:45:00|10407.9|10405.1|10387.4|10383.4|10408.9|10406.1|10383.9|10380.5|389
1655891400000|2022-06-22 09:50:00|10387.5|10383.5|10406.4|10403.6|10416.9|10414.1|10384.4|10381|406
1655891700000|2022-06-22 09:55:00|10406.2|10403.4|10397.2|10394.4|10418.2|10415.4|10394.4|10391.6|611
1655892000000|2022-06-22 10:00:00|10397.1|10394.3|10373.3|10370.5|10397.2|10394.4|10356.8|10354|853
1655892300000|2022-06-22 10:05:00|10373.7|10370.9|10399.5|10396.7|10403.2|10400.2|10369.3|10366.5|653
1655892600000|2022-06-22 10:10:00|10400.7|10397.9|10376.9|10374.1|10404|10401.2|10374.5|10371.7|565
1655892900000|2022-06-22 10:15:00|10377.4|10374.6|10357.9|10355.1|10382.9|10380.1|10355.9|10353.1|709
1655893200000|2022-06-22 10:20:00|10359.2|10356.4|10388.7|10385.9|10390.1|10387.3|10357.5|10354.7|701
1655893500000|2022-06-22 10:25:00|10387.5|10384.7|10390.7|10387.9|10392.2|10389.4|10379.7|10376.7|330
1655893800000|2022-06-22 10:30:00|10391.1|10388.3|10417|10414.2|10418|10415.2|10389.7|10386.9|1130
1655894100000|2022-06-22 10:35:00|10417.4|10414.6|10421.7|10418.9|10429.7|10426.9|10412.7|10409.9|698
1655894400000|2022-06-22 10:40:00|10422.5|10419.7|10429.6|10426.8|10439.6|10436.7|10417.3|10414.5|655
1655894700000|2022-06-22 10:45:00|10429.7|10426.9|10436.6|10433.8|10441.1|10438.3|10425.2|10422.4|712
1655895000000|2022-06-22 10:50:00|10435.1|10432.3|10429.8|10427|10446.6|10443.8|10428.3|10425.5|625
1655895300000|2022-06-22 10:55:00|10427.8|10425|10421|10418.2|10431.8|10429|10419.9|10417.1|586
1655895600000|2022-06-22 11:00:00|10421.8|10419|10401.1|10398.3|10425.1|10422.2|10398.6|10395.8|644
1655895900000|2022-06-22 11:05:00|10399.1|10396.3|10430.7|10427.9|10430.7|10427.9|10385.1|10382.2|995
1655896200000|2022-06-22 11:10:00|10430.9|10426.9|10412.3|10409.5|10441.7|10438.9|10408.9|10405.9|666
1655896500000|2022-06-22 11:15:00|10411.4|10408.6|10438.7|10435.9|10439.7|10436.9|10406.8|10404|628
1655896800000|2022-06-22 11:20:00|10437.7|10434.9|10442.8|10440|10449.3|10446.5|10424.3|10421.5|592
1655897100000|2022-06-22 11:25:00|10442.9|10438.9|10448.2|10445.4|10452.3|10449.5|10438.2|10435.4|632
1655897400000|2022-06-22 11:30:00|10449.2|10446.4|10428.9|10426.1|10451.1|10448.3|10414|10411.1|900
1655897700000|2022-06-22 11:35:00|10429.1|10425.1|10409.9|10407.1|10447.1|10444.1|10409.9|10407.1|783
1655898000000|2022-06-22 11:40:00|10410.9|10408.1|10398.9|10396.1|10423.3|10420.5|10398.1|10395.3|917
1655898300000|2022-06-22 11:45:00|10398.1|10395.3|10392.5|10389.7|10404.4|10401.6|10384.4|10381.6|1481
1655898600000|2022-06-22 11:50:00|10393.3|10390.5|10386.7|10383.9|10402.8|10400|10384.8|10382|988
1655898900000|2022-06-22 11:55:00|10386.2|10383.4|10352.6|10349.8|10390|10387.2|10344|10341.2|1395
1655899200000|2022-06-22 12:00:00|10352.5|10349.7|10361.3|10358.5|10364|10361.2|10324.6|10321.8|1985
1655899500000|2022-06-22 12:05:00|10362.1|10359.3|10358.9|10356.1|10369.3|10366.5|10338.4|10335.6|2150
1655899800000|2022-06-22 12:10:00|10358.5|10355.7|10376.2|10373.4|10388.2|10385.4|10355.4|10352.5|1635
1655900100000|2022-06-22 12:15:00|10376.3|10373.5|10366.7|10363.9|10408.4|10405.6|10359.2|10356.4|1625
1655900400000|2022-06-22 12:20:00|10367.7|10364.9|10333.4|10330.6|10376.1|10373.3|10332.9|10328.9|2430
1655900700000|2022-06-22 12:25:00|10332.5|10329.7|10320.1|10317.3|10343.9|10341.1|10319.1|10316.3|1649
1655901000000|2022-06-22 12:30:00|10320.6|10317.8|10307.7|10304.9|10327.3|10324.5|10303.6|10300.8|2192
1655901300000|2022-06-22 12:35:00|10307.3|10304.5|10298|10295.2|10312.6|10309.4|10293.7|10290.9|1499
1655901600000|2022-06-22 12:40:00|10298.4|10295.6|10305.1|10302.3|10308.5|10305.7|10255.7|10252.9|4316
1655901900000|2022-06-22 12:45:00|10305.6|10302.8|10265.3|10262.5|10320.9|10316.2|10262.9|10260.1|3100
1655902200000|2022-06-22 12:50:00|10264.5|10261.7|10248.7|10245.9|10265.3|10262.5|10205.3|10202.5|5665
1655902500000|2022-06-22 12:55:00|10248.3|10245.5|10243.1|10240.3|10249.7|10246.9|10228.3|10224.7|1968
1655902800000|2022-06-22 13:00:00|10244|10241.2|10199|10196.2|10245.6|10242.7|10171.4|10168.6|8212
1655903100000|2022-06-22 13:05:00|10197.8|10195|10184.7|10181.9|10213.6|10210.8|10158.1|10155.3|4397
1655903400000|2022-06-22 13:10:00|10184.8|10182|10171.7|10168.9|10184.8|10182|10122.5|10119.7|5539
1655903700000|2022-06-22 13:15:00|10169.6|10166.8|10180|10177.2|10202.2|10199.4|10169.6|10165.1|3840
1655904000000|2022-06-22 13:20:00|10180.4|10177.6|10203.8|10201|10218.8|10216|10180|10177.2|3546
1655904300000|2022-06-22 13:25:00|10203.9|10201.1|10198.6|10195.8|10213.2|10210.4|10172.1|10169.3|3057
1655904600000|2022-06-22 13:30:00|10199.1|10196.3|10221.4|10218.6|10237.5|10233.8|10149.3|10146.5|6565
1655904900000|2022-06-22 13:35:00|10221.9|10219.1|10187.8|10185|10223.5|10220.7|10164|10159.7|4815
1655905200000|2022-06-22 13:40:00|10188.8|10186|10252.6|10249.8|10262.2|10258.8|10179.8|10177|3589
1655905500000|2022-06-22 13:45:00|10253.1|10250.3|10216.7|10213.9|10274.5|10271.7|10208.5|10205.7|4656
1655905800000|2022-06-22 13:50:00|10217.3|10214.5|10247.8|10245|10263.2|10260.4|10190.2|10187.4|2967
1655906100000|2022-06-22 13:55:00|10247.7|10244.9|10254.7|10250.7|10278.9|10276.1|10221.7|10218.9|3182
1655906400000|2022-06-22 14:00:00|10253.3|10250.5|10213|10210.2|10263.4|10260|10182.4|10179.6|3256
1655906700000|2022-06-22 14:05:00|10212.6|10209.8|10215|10212.2|10240.7|10237.9|10192.3|10189.5|2099
1655907000000|2022-06-22 14:10:00|10215.9|10213.1|10273.9|10271.1|10297.3|10294.5|10209|10206.2|3947
1655907300000|2022-06-22 14:15:00|10274.4|10271.6|10255.4|10252.6|10292.5|10289.5|10254.1|10251.3|2880
1655907600000|2022-06-22 14:20:00|10255|10252.2|10319|10316.2|10322|10319.2|10255|10252.2|3156
1655907900000|2022-06-22 14:25:00|10319.4|10316.6|10348.2|10345.4|10357.6|10354.8|10302.6|10299.8|3797
1655908200000|2022-06-22 14:30:00|10348.1|10345.3|10407.1|10404.3|10432.1|10429.3|10318.9|10316.1|8596
1655908500000|2022-06-22 14:35:00|10405.2|10402.4|10415.7|10412.9|10445.5|10442.7|10387.7|10384.9|7037
1655908800000|2022-06-22 14:40:00|10418|10415.2|10412.4|10409.6|10419|10416.2|10382.8|10380|2978
1655909100000|2022-06-22 14:45:00|10412.8|10410|10383|10380.2|10432.8|10430|10379|10376.2|2908
1655909400000|2022-06-22 14:50:00|10382|10379.2|10434.6|10431.8|10445.6|10442.8|10374.7|10371.9|3545
1655909700000|2022-06-22 14:55:00|10434.1|10431.3|10438.8|10436|10457.2|10454.4|10408.2|10405.4|3451
1655910000000|2022-06-22 15:00:00|10438.4|10435.6|10400.5|10397.7|10445.8|10443|10354.1|10351.3|5669
1655910300000|2022-06-22 15:05:00|10399.6|10396.8|10425.4|10422.6|10432.2|10429.4|10375.2|10372.4|2328
1655910600000|2022-06-22 15:10:00|10425.8|10423|10422.6|10419.8|10436.3|10433.5|10404.9|10402.1|2323
1655910900000|2022-06-22 15:15:00|10420.7|10417.9|10440.1|10437.3|10452.8|10450|10410.8|10408|2549
1655911200000|2022-06-22 15:20:00|10439.8|10437|10461.1|10458.3|10461.6|10458.8|10414|10411.2|2540
1655911500000|2022-06-22 15:25:00|10460.7|10457.9|10501|10498.2|10519.8|10517|10460.1|10457.3|5182
1655911800000|2022-06-22 15:30:00|10501.5|10498.7|10514.7|10511.9|10540.1|10537.3|10498.1|10495.3|3843
1655912100000|2022-06-22 15:35:00|10515.1|10512.3|10553.7|10550.9|10563.8|10561|10513.7|10510.7|3067
1655912400000|2022-06-22 15:40:00|10553.2|10550.4|10548.8|10546|10570.1|10567.3|10535.3|10532.5|3326
1655912700000|2022-06-22 15:45:00|10549|10545|10561.8|10559|10569.2|10566.4|10543.8|10541|2516
1655913000000|2022-06-22 15:50:00|10562.6|10559.8|10534.9|10532.1|10569.8|10567|10526.5|10523.7|2573
1655913300000|2022-06-22 15:55:00|10534.5|10531.7|10551.9|10549.1|10559.9|10557.1|10529.3|10526.2|1530
1655913600000|2022-06-22 16:00:00|10551.6|10548.8|10602.2|10599.4|10617.3|10614.5|10551.6|10548.8|4294
1655913900000|2022-06-22 16:05:00|10602.3|10599.5|10598.1|10595.3|10608.1|10605.3|10586.1|10583.2|2103
1655914200000|2022-06-22 16:10:00|10599.1|10595.1|10582.5|10579.7|10628.4|10625.6|10577.6|10574.8|3144
1655914500000|2022-06-22 16:15:00|10583.6|10579.6|10563.6|10560.8|10594.5|10591.7|10562.5|10559.7|1643
1655914800000|2022-06-22 16:20:00|10563.1|10560.3|10568.3|10565.5|10590.3|10587.5|10550.2|10547.4|2404
1655915100000|2022-06-22 16:25:00|10567.9|10565.1|10583.9|10581.1|10591.9|10589.1|10565.4|10562.6|1604
1655915400000|2022-06-22 16:30:00|10583.4|10580.6|10565.3|10562.5|10583.4|10580.6|10545.9|10543.1|1791
1655915700000|2022-06-22 16:35:00|10565.4|10562.6|10566.5|10563.7|10583.4|10580.6|10560.4|10557.6|1091
1655916000000|2022-06-22 16:40:00|10566.2|10563.4|10604.1|10601.3|10606.2|10603.4|10566|10563.2|1237
1655916300000|2022-06-22 16:45:00|10605|10602.2|10629.4|10626.6|10630.4|10627.6|10584.7|10581.9|2072
1655916600000|2022-06-22 16:50:00|10630.3|10627.5|10580.8|10578|10630.4|10627.6|10578.8|10576|2159
1655916900000|2022-06-22 16:55:00|10580.4|10577.6|10609.1|10606.3|10622|10619.2|10572.4|10569.6|1608
1655917200000|2022-06-22 17:00:00|10608.9|10606.1|10540.4|10537.6|10610.3|10607.5|10530.6|10527.6|3193
1655917500000|2022-06-22 17:05:00|10539.6|10536.8|10525.9|10523.1|10548.7|10545.9|10523.9|10521|1865
1655917800000|2022-06-22 17:10:00|10526.3|10523.5|10509.3|10506.5|10528.3|10525.5|10495.1|10492.3|2883
1655918100000|2022-06-22 17:15:00|10508.8|10506|10499.7|10496.9|10523.1|10520.3|10490.9|10488.1|1610
1655918400000|2022-06-22 17:20:00|10499.6|10496.8|10551.9|10549.1|10558.8|10556|10499.6|10496.8|2531
1655918700000|2022-06-22 17:25:00|10552.3|10549.5|10545.2|10542.4|10565.9|10563.1|10535.4|10532.6|1375
1655919000000|2022-06-22 17:30:00|10544.4|10541.6|10564.2|10561.4|10579.1|10574.2|10542.1|10539.3|1747
1655919300000|2022-06-22 17:35:00|10564.1|10561.3|10572.1|10569.3|10576|10573.2|10556.2|10553.4|958
1655919600000|2022-06-22 17:40:00|10571.3|10568.5|10584.2|10581.4|10585.2|10582.4|10553.4|10550.6|1539
1655919900000|2022-06-22 17:45:00|10584.1|10581.3|10639.5|10636.7|10643.7|10640.9|10580.7|10577.9|2474
1655920200000|2022-06-22 17:50:00|10639.4|10636.6|10648.9|10646.1|10677.8|10675|10635.9|10633.1|3600
1655920500000|2022-06-22 17:55:00|10648.5|10645.7|10664.5|10661.7|10667.1|10664.3|10646.3|10643.5|1321
1655920800000|2022-06-22 18:00:00|10663.7|10660.9|10656.5|10653.7|10663.7|10660.9|10639.2|10636.4|1783
1655921100000|2022-06-22 18:05:00|10657|10654.2|10677.9|10675.1|10681|10678.1|10652.5|10649.7|2209
1655921400000|2022-06-22 18:10:00|10677.4|10674.6|10654.2|10651.4|10686.4|10683.6|10649.7|10646.9|1895
1655921700000|2022-06-22 18:15:00|10654.7|10651.9|10680.9|10678.1|10689.9|10687.1|10654.2|10651.4|1749
1655922000000|2022-06-22 18:20:00|10680.4|10677.6|10626.5|10623.7|10687.9|10685.1|10596.9|10594.1|3406
1655922300000|2022-06-22 18:25:00|10628.9|10626.1|10568.1|10565.3|10648.9|10646.1|10565.1|10562.3|7502
1655922600000|2022-06-22 18:30:00|10568.5|10565.7|10566.5|10563.7|10593|10588.9|10556.4|10553.6|2704
1655922900000|2022-06-22 18:35:00|10565.6|10562.8|10545.4|10542.6|10568|10565.2|10512.7|10509.8|2685
1655923200000|2022-06-22 18:40:00|10544.6|10541.8|10535.3|10532.5|10544.7|10541.8|10499.7|10496.9|1080
1655923500000|2022-06-22 18:45:00|10534.9|10532.1|10540.3|10536.3|10546.4|10543.3|10526.8|10524|812
1655923800000|2022-06-22 18:50:00|10539.3|10536.5|10541.1|10538.3|10544.7|10541.9|10527.3|10524.5|498
1655924100000|2022-06-22 18:55:00|10541.6|10538.8|10576.4|10573.6|10580.8|10578|10540.2|10537.2|1635
1655924400000|2022-06-22 19:00:00|10576.3|10573.5|10552.8|10548.8|10577.3|10574.5|10547.3|10544.5|475
1655924700000|2022-06-22 19:05:00|10552.9|10548.9|10539.7|10536.9|10559.5|10556.7|10537.8|10535|322
1655925000000|2022-06-22 19:10:00|10539.3|10536.5|10546.8|10544|10556.8|10554|10538.8|10535.8|277
1655925300000|2022-06-22 19:15:00|10546.9|10542.9|10539.7|10536.9|10549.7|10546.9|10534.4|10531.6|225
1655925600000|2022-06-22 19:20:00|10540.2|10537.4|10543.7|10540.9|10549.8|10545.9|10539.2|10536.4|392
1655925900000|2022-06-22 19:25:00|10543.9|10539.9|10564.6|10561.8|10565|10562.2|10527.9|10525.1|659
1655926200000|2022-06-22 19:30:00|10564.8|10560.8|10533.8|10531|10564.8|10561.8|10532.9|10529.9|455
1655926500000|2022-06-22 19:35:00|10534.8|10530.8|10516.8|10514|10537.3|10534.5|10511.8|10509|482
1655926800000|2022-06-22 19:40:00|10515.9|10513.1|10524.8|10522|10530.8|10527|10507.2|10504.1|611
1655927100000|2022-06-22 19:45:00|10525.8|10521.8|10509.8|10507|10528|10525|10506.9|10503.6|401
1655927400000|2022-06-22 19:50:00|10508.6|10505.8|10499.9|10497.1|10513.7|10510.9|10498|10495|355
1655927700000|2022-06-22 19:55:00|10498.9|10496.1|10490|10487.2|10502.4|10499.6|10486|10483.2|479
1655928000000|2022-06-22 20:00:00|10489.9|10487.1|10482.4|10479.6|10497.9|10494.8|10475.2|10472.4|924
1655928300000|2022-06-22 20:05:00|10484.4|10480.4|10482.5|10478.5|10488.5|10484.6|10476.4|10472.5|275
1655928600000|2022-06-22 20:10:00|10482.3|10479.5|10485.7|10482.9|10488|10484|10479.2|10476.4|161
1655928900000|2022-06-22 20:15:00|10484.9|10482.1|10495.9|10493.1|10498.1|10495.3|10483.2|10480.3|181
1655929200000|2022-06-22 20:20:00|10494.7|10491.9|10482|10479.2|10494.7|10491.9|10480.5|10476.5|102
1655929500000|2022-06-22 20:25:00|10483|10479|10479.6|10471.6|10493.6|10489.2|10468.8|10462|300
1655929800000|2022-06-22 20:30:00|10480|10472|10400.1|10397.3|10492.6|10487.2|10396.6|10392.7|1460
1655930100000|2022-06-22 20:35:00|10399.7|10396.9|10407.4|10403.4|10420.7|10416.3|10392.3|10388.9|459
1655930400000|2022-06-22 20:40:00|10409.8|10401.8|10372.4|10369.6|10410.9|10403.4|10372.4|10369|482
1655930700000|2022-06-22 20:45:00|10372.5|10369.7|10374.5|10370.5|10402|10396.5|10371.9|10368|528
1655931000000|2022-06-22 20:50:00|10377.7|10369.7|10396|10388|10402|10395.7|10372.4|10368|332
1655931300000|2022-06-22 20:55:00|10394.4|10390.4|10395.6|10387.6|10411|10406.3|10388.5|10384.1|389
1655935200000|2022-06-22 22:00:00|10417.6|10409.6|10413|10409|10447.8|10439.8|10408.1|10400.1|335
1655935500000|2022-06-22 22:05:00|10415.5|10407.5|10382.4|10374.4|10419.7|10414.3|10374.9|10370.4|252
1655935800000|2022-06-22 22:10:00|10380|10376|10378.7|10375.9|10383.4|10379|10375.7|10371.3|115
1655936100000|2022-06-22 22:15:00|10378.8|10376|10378.9|10376.1|10381.4|10377.5|10371.4|10367.4|206
1655936400000|2022-06-22 22:20:00|10377.4|10374.6|10391.8|10389|10395.3|10389.5|10371.4|10368.6|177
1655936700000|2022-06-22 22:25:00|10392|10389.2|10390.1|10386.1|10395.7|10392.2|10389|10386|74
1655937000000|2022-06-22 22:30:00|10390|10386|10382.9|10380.1|10393.5|10387.1|10380.4|10376.4|73
1655937300000|2022-06-22 22:35:00|10382.5|10379.7|10394.9|10392.1|10395|10392.1|10382.5|10379.7|64
1655937600000|2022-06-22 22:40:00|10392.9|10390.1|10391.8|10389|10396|10393|10385.9|10383.1|107
1655937900000|2022-06-22 22:45:00|10391.3|10388.5|10394.9|10390.9|10397.9|10394|10389.7|10385.9|70
1655938200000|2022-06-22 22:50:00|10391.8|10389|10389.8|10387|10392.9|10390|10385.3|10382.5|95
1655938500000|2022-06-22 22:55:00|10390.2|10387.4|10400.7|10396.7|10400.9|10397.9|10386.5|10383.7|97
1655938800000|2022-06-22 23:00:00|10400.8|10396.8|10391.8|10387.8|10403.2|10397|10388.8|10385.9|90
1655939100000|2022-06-22 23:05:00|10391.9|10387.9|10377.9|10373.9|10391.9|10388.3|10376.8|10373.8|99
1655939400000|2022-06-22 23:10:00|10377.8|10375|10343|10339|10378.8|10375|10341.5|10336.5|370
1655939700000|2022-06-22 23:15:00|10344.6|10336.6|10329.4|10326.6|10344.6|10338.6|10323.1|10319.6|424
1655940000000|2022-06-22 23:20:00|10329.6|10326.8|10312|10308|10332|10328.2|10307.6|10304.8|169
1655940300000|2022-06-22 23:25:00|10310.9|10308.1|10314|10310|10318|10314.4|10309.9|10306|118
1655940600000|2022-06-22 23:30:00|10314.9|10310.9|10316.8|10314|10322.8|10320|10311.3|10307.6|122
1655940900000|2022-06-22 23:35:00|10317|10313|10301.8|10299|10321.3|10316|10299.7|10295.3|238
1655941200000|2022-06-22 23:40:00|10300.8|10298|10301.8|10299|10307.8|10304|10291.9|10289|213
1655941500000|2022-06-22 23:45:00|10302.2|10299.4|10304.4|10301.6|10308.9|10306.1|10292.8|10288.5|159
1655941800000|2022-06-22 23:50:00|10303.6|10299.6|10331.8|10327.8|10336.7|10333.7|10303.6|10299.6|309
1655942100000|2022-06-22 23:55:00|10331.6|10328.8|10348.2|10345.4|10350.3|10347.3|10330.7|10327.8|311
1655942400000|2022-06-23 00:00:00|10351.6|10348.8|10367.7|10364.9|10386.6|10383.8|10350.2|10347.4|957
1655942700000|2022-06-23 00:05:00|10366.7|10363.9|10353.9|10351.1|10370.2|10367.4|10342.1|10339.3|333
1655943000000|2022-06-23 00:10:00|10353|10350.2|10339.8|10337|10353|10350.2|10331.9|10329.1|327
1655943300000|2022-06-23 00:15:00|10340.2|10337.4|10341.6|10338.8|10356.1|10353.3|10336.8|10334|237
1655943600000|2022-06-23 00:20:00|10342.1|10339.3|10364.4|10361.6|10366.5|10363.7|10342.1|10339.3|239
1655943900000|2022-06-23 00:25:00|10364.9|10362.1|10346.5|10343.7|10372.6|10369.6|10345.9|10343.1|201
1655944200000|2022-06-23 00:30:00|10346.9|10344.1|10341.4|10338.6|10346.9|10344.1|10326.5|10323.7|351
1655944500000|2022-06-23 00:35:00|10341.8|10339|10345.3|10342.5|10353.9|10351.1|10339.9|10337.1|171
1655944800000|2022-06-23 00:40:00|10344.3|10341.5|10359.3|10356.5|10364.3|10361.5|10341.3|10338.5|179
1655945100000|2022-06-23 00:45:00|10358.5|10355.7|10369.3|10366.5|10371.8|10369|10353.3|10350.3|160
1655945400000|2022-06-23 00:50:00|10368.9|10366.1|10414.7|10411.9|10421.7|10418.9|10367.3|10364.5|756
1655945700000|2022-06-23 00:55:00|10416.4|10413.6|10410.1|10407.3|10432.5|10429.7|10406.9|10403.5|453
1655946000000|2022-06-23 01:00:00|10411|10408.2|10421.5|10417.5|10441.2|10438.4|10401.1|10398.1|1107
1655946300000|2022-06-23 01:05:00|10420.5|10417.7|10428.4|10425.6|10430.4|10427.6|10409.9|10407.1|436
1655946600000|2022-06-23 01:10:00|10429.2|10426.4|10431.2|10428.4|10446.2|10443.4|10424.2|10421.4|554
1655946900000|2022-06-23 01:15:00|10430.2|10427.4|10385.3|10382.5|10437.2|10434.4|10384.3|10381.5|701
1655947200000|2022-06-23 01:20:00|10385.7|10382.9|10382.3|10379.5|10391.8|10389|10370.8|10367.9|511
1655947500000|2022-06-23 01:25:00|10382|10379.2|10345.1|10342.3|10387.1|10384.3|10331.1|10328.3|898
1655947800000|2022-06-23 01:30:00|10344.1|10341.3|10346.2|10342.2|10357.6|10354.8|10336.1|10333.3|539
1655948100000|2022-06-23 01:35:00|10346|10343.2|10324.6|10321.8|10351.4|10348.6|10318.3|10315.3|512
1655948400000|2022-06-23 01:40:00|10323.8|10321|10316.5|10313.7|10338.5|10335.7|10313.5|10310.7|415
1655948700000|2022-06-23 01:45:00|10317.3|10314.5|10292.5|10289.7|10322.1|10319.3|10285.5|10282.1|947
1655949000000|2022-06-23 01:50:00|10290.5|10287.7|10298.4|10295.6|10306.5|10303.6|10284.2|10281.4|614
1655949300000|2022-06-23 01:55:00|10297|10294.2|10253.8|10251|10304.6|10301.6|10251.9|10249.1|916
1655949600000|2022-06-23 02:00:00|10254.2|10251.4|10253|10250.2|10280.1|10277.1|10232.1|10229|1069
1655949900000|2022-06-23 02:05:00|10249.9|10247.1|10246.9|10244.1|10263.2|10260.4|10241.4|10238.6|864
1655950200000|2022-06-23 02:10:00|10247.1|10243.1|10208|10205.2|10260.1|10257.1|10206|10203.2|1025
1655950500000|2022-06-23 02:15:00|10207.6|10204.8|10223|10220.2|10223.5|10220.7|10193.6|10190.8|1131
1655950800000|2022-06-23 02:20:00|10223.5|10220.7|10203|10200.2|10223.5|10220.7|10201.6|10198.8|711
1655951100000|2022-06-23 02:25:00|10203.2|10199.2|10217.6|10214.8|10222.1|10219.3|10200|10197.2|305
1655951400000|2022-06-23 02:30:00|10218|10215.2|10258.2|10255.4|10259.7|10256.9|10199.6|10196.8|1266
1655951700000|2022-06-23 02:35:00|10260.1|10257.3|10274.3|10271.5|10282.2|10279.1|10251.1|10247.7|1008
1655952000000|2022-06-23 02:40:00|10274.2|10271.4|10266.3|10263.5|10284.1|10281.3|10254.3|10251.5|609
1655952300000|2022-06-23 02:45:00|10266.7|10263.9|10318.1|10315.3|10318.6|10315.8|10266.7|10263.9|1006
1655952600000|2022-06-23 02:50:00|10318.5|10315.7|10304.1|10301.3|10320.2|10317.4|10301.6|10298.8|522
1655952900000|2022-06-23 02:55:00|10305.7|10302.9|10293.1|10290.3|10308.1|10305.3|10290.8|10286.9|468
1655953200000|2022-06-23 03:00:00|10292.2|10289.4|10275.2|10272.4|10293.3|10290.3|10270.7|10267.9|618
1655953500000|2022-06-23 03:05:00|10274.4|10271.6|10258.3|10255.5|10274.4|10271.6|10245.8|10243|596
1655953800000|2022-06-23 03:10:00|10258.4|10254.4|10266.2|10263.4|10273.2|10270.4|10253|10249.5|453
1655954100000|2022-06-23 03:15:00|10265.4|10262.6|10285.2|10282.4|10285.7|10282.9|10261.4|10258.5|382
1655954400000|2022-06-23 03:20:00|10284.3|10281.5|10319.2|10316.4|10324.7|10321.9|10284.3|10281.3|875
1655954700000|2022-06-23 03:25:00|10319.1|10316.3|10321.1|10318.3|10326.1|10323.3|10299.2|10296.4|655
1655955000000|2022-06-23 03:30:00|10320.6|10317.8|10308.9|10306.1|10322.1|10319.3|10302.7|10299.9|318
1655955300000|2022-06-23 03:35:00|10308.5|10305.7|10299.9|10297.1|10314.4|10311.6|10299.9|10297.1|183
1655955600000|2022-06-23 03:40:00|10300|10297.2|10293.9|10291.1|10305.4|10302.6|10293.5|10290.7|159
1655955900000|2022-06-23 03:45:00|10294.9|10292.1|10296.8|10294|10301.9|10299.1|10291.5|10288.7|85
1655956200000|2022-06-23 03:50:00|10296.4|10293.6|10308.3|10305.5|10308.8|10306|10295.8|10293|82
1655956500000|2022-06-23 03:55:00|10308.2|10305.4|10301.4|10298.6|10313.8|10310.8|10299.1|10296.3|360
1655956800000|2022-06-23 04:00:00|10300.6|10297.8|10304.4|10301.6|10307.4|10304.6|10297|10294.2|100
1655957100000|2022-06-23 04:05:00|10304.9|10302.1|10286.9|10284.1|10305.9|10303.1|10280.9|10278.1|354
1655957400000|2022-06-23 04:10:00|10286|10283.2|10277.1|10274.3|10287.6|10284.6|10270.3|10267.5|366
1655957700000|2022-06-23 04:15:00|10277.3|10274.5|10275.3|10272.5|10289.4|10286.5|10274.3|10271.5|231
1655958000000|2022-06-23 04:20:00|10275.4|10272.6|10280.3|10277.5|10283.4|10280.5|10274.3|10271.4|89
1655958300000|2022-06-23 04:25:00|10281.1|10278.3|10296.8|10294|10298.9|10296.1|10279.3|10276.3|191
1655958600000|2022-06-23 04:30:00|10296.3|10293.5|10354|10351.2|10354|10351.2|10290.4|10287.6|766
1655958900000|2022-06-23 04:35:00|10355.9|10351.9|10365|10362.2|10375|10371.6|10340.2|10337.4|545
1655959200000|2022-06-23 04:40:00|10364.6|10361.8|10366.1|10363.3|10378.1|10375.3|10362.1|10359.2|363
1655959500000|2022-06-23 04:45:00|10366|10363.2|10356.2|10353.4|10368.2|10365.2|10349.2|10346.3|273
1655959800000|2022-06-23 04:50:00|10355.8|10353|10356.6|10353.8|10364.3|10361.4|10349.6|10346.8|146
1655960100000|2022-06-23 04:55:00|10357.1|10354.3|10350.9|10348.1|10369.9|10366.6|10348.9|10346.1|299
1655960400000|2022-06-23 05:00:00|10351.4|10348.6|10345.9|10343.1|10363|10360.2|10344.9|10341.7|239
1655960700000|2022-06-23 05:05:00|10345.4|10342.6|10367.9|10365.1|10380.8|10378|10340.7|10336.9|448
1655961000000|2022-06-23 05:10:00|10368|10364|10361.9|10359.1|10373.1|10370.1|10358.4|10355.6|150
1655961300000|2022-06-23 05:15:00|10362.3|10359.5|10385.6|10382.8|10385.6|10382.8|10361.3|10358.5|161
1655961600000|2022-06-23 05:20:00|10388.2|10384.2|10371.7|10368.9|10392.6|10389.8|10371.7|10368.8|321
1655961900000|2022-06-23 05:25:00|10372.5|10369.7|10386.4|10383.6|10401.4|10398.6|10372.5|10369.6|440
1655962200000|2022-06-23 05:30:00|10385.6|10382.8|10381.6|10378.8|10412.7|10409.7|10377.4|10373.7|735
1655962500000|2022-06-23 05:35:00|10382.5|10379.7|10369.7|10366.9|10396.1|10392.7|10368.6|10365.7|513
1655962800000|2022-06-23 05:40:00|10370.1|10367.3|10392.6|10389.8|10397.8|10394|10363.7|10360.8|389
1655963100000|2022-06-23 05:45:00|10392.7|10389.9|10383.2|10380.4|10398.7|10395.9|10373.7|10370.8|269
1655963400000|2022-06-23 05:50:00|10383.7|10380.9|10394.8|10392|10395.2|10392.4|10370.7|10366.9|271
1655963700000|2022-06-23 05:55:00|10392.8|10390|10438.9|10436.1|10440.8|10437.8|10392.7|10389.8|672
1655964000000|2022-06-23 06:00:00|10438.5|10435.7|10431.8|10427.8|10440.8|10437.4|10417.6|10414.8|538
1655964300000|2022-06-23 06:05:00|10430.7|10427.9|10425.6|10422.8|10433.6|10430.8|10416.3|10413.3|339
1655964600000|2022-06-23 06:10:00|10424.4|10421.6|10435.7|10432.9|10440.7|10437.5|10416.6|10413.8|371
1655964900000|2022-06-23 06:15:00|10437.6|10433.6|10438.7|10435.9|10441.8|10438.8|10417.9|10415|383
1655965200000|2022-06-23 06:20:00|10437.5|10434.7|10421.7|10418.9|10441.6|10438.8|10411.7|10408.9|446
1655965500000|2022-06-23 06:25:00|10423.7|10420.9|10416.7|10413.9|10437.8|10434.9|10416.7|10413.9|272
1655965800000|2022-06-23 06:30:00|10415.3|10412.5|10440.1|10437.3|10443.6|10440.8|10415.3|10412.5|454
1655966100000|2022-06-23 06:35:00|10439.7|10436.9|10438.5|10435.7|10456.5|10453.5|10431.7|10428.7|648
1655966400000|2022-06-23 06:40:00|10437.6|10434.8|10449.9|10447.1|10451.4|10448.6|10426.8|10424|338
1655966700000|2022-06-23 06:45:00|10450.7|10447.9|10469.1|10466.3|10469.8|10466.3|10447.4|10444.6|509
1655967000000|2022-06-23 06:50:00|10467.7|10464.9|10452.2|10449.4|10469.7|10466.9|10449.3|10446.3|294
1655967300000|2022-06-23 06:55:00|10451.4|10448.6|10441.2|10438.4|10452.4|10449.4|10439.2|10436.4|287
1655967600000|2022-06-23 07:00:00|10442.1|10439.3|10390.3|10387.5|10442.1|10439.3|10376.8|10374|1532
1655967900000|2022-06-23 07:05:00|10390.2|10387.4|10356.3|10353.5|10390.6|10387.8|10355.3|10352.5|831
1655968200000|2022-06-23 07:10:00|10356.5|10352.5|10365.6|10362.8|10383.5|10380.7|10346.5|10343.5|569
1655968500000|2022-06-23 07:15:00|10364.4|10361.6|10362.1|10359.3|10365.2|10362.3|10336.3|10333.5|740
1655968800000|2022-06-23 07:20:00|10361.7|10358.9|10338.4|10335.6|10365.6|10362.8|10334.4|10331.5|533
1655969100000|2022-06-23 07:25:00|10339.5|10336.7|10366.8|10364|10374.5|10371.7|10330.5|10327.5|578
1655969400000|2022-06-23 07:30:00|10366|10363.2|10374.9|10372.1|10377.4|10374.4|10344.8|10342|811
1655969700000|2022-06-23 07:35:00|10374.5|10371.7|10353.1|10350.3|10374.5|10371.7|10333.7|10330.8|601
1655970000000|2022-06-23 07:40:00|10351.9|10349.1|10382.5|10378.5|10382.9|10380.1|10344.6|10341.8|598
1655970300000|2022-06-23 07:45:00|10380.4|10377.6|10377.1|10374.3|10392.1|10389.3|10363.3|10360.4|743
1655970600000|2022-06-23 07:50:00|10376.1|10373.3|10398.7|10395.9|10407.4|10404.6|10376.1|10373.3|837
1655970900000|2022-06-23 07:55:00|10397.9|10395.1|10394.8|10392|10412.7|10409.9|10384.2|10381.4|923
1655971200000|2022-06-23 08:00:00|10394.9|10392.1|10416.5|10412.5|10419.4|10416.6|10367.8|10362.4|1214
1655971500000|2022-06-23 08:05:00|10415.5|10412.7|10432.1|10429.3|10437.3|10434.5|10412.6|10409.8|740
1655971800000|2022-06-23 08:10:00|10435.6|10432.8|10382|10379.2|10438.1|10435.3|10381.9|10379.1|947
1655972100000|2022-06-23 08:15:00|10382.5|10379.7|10399.6|10396.8|10423.7|10420.7|10380.1|10377|1077
1655972400000|2022-06-23 08:20:00|10397.5|10394.7|10387.6|10384.8|10410.6|10407.6|10387.5|10384.6|896
1655972700000|2022-06-23 08:25:00|10387.5|10384.7|10352.5|10349.7|10395|10392.2|10344.7|10341.8|1791
1655973000000|2022-06-23 08:30:00|10351.7|10348.9|10377.1|10374.3|10381.1|10377.7|10333.7|10330.9|1529
1655973300000|2022-06-23 08:35:00|10377.3|10373.3|10373.2|10370.4|10377.5|10374.7|10358.8|10356|555
1655973600000|2022-06-23 08:40:00|10374.2|10370.2|10352.3|10349.5|10381.1|10378.2|10344.4|10341.6|620
1655973900000|2022-06-23 08:45:00|10352.8|10350|10330.7|10326.7|10364.3|10361.4|10316.2|10313.4|934
1655974200000|2022-06-23 08:50:00|10330.5|10327.7|10326.6|10323.8|10331.6|10328.8|10312.6|10309.6|547
1655974500000|2022-06-23 08:55:00|10327.6|10323.6|10311.8|10309|10329.7|10326.8|10303.5|10300.7|812
1655974800000|2022-06-23 09:00:00|10313.8|10311|10343.8|10341|10343.9|10341.1|10305.3|10302.5|612
1655975100000|2022-06-23 09:05:00|10342.8|10340|10307|10304.2|10346.8|10344|10304.5|10301.7|829
1655975400000|2022-06-23 09:10:00|10306.4|10303.6|10326.5|10323.7|10329.5|10325.7|10303.5|10300.7|467
1655975700000|2022-06-23 09:15:00|10326|10323.2|10356.9|10354.1|10362.2|10359.1|10324.5|10321.5|821
1655976000000|2022-06-23 09:20:00|10356.5|10353.7|10362.1|10359.3|10370|10367.2|10351.1|10348.3|608
1655976300000|2022-06-23 09:25:00|10362.5|10359.7|10361|10358.2|10369.1|10366.2|10352.2|10349.4|385
1655976600000|2022-06-23 09:30:00|10360.2|10357.4|10360.8|10358|10370.3|10367.5|10348|10345.2|407
1655976900000|2022-06-23 09:35:00|10361.8|10359|10377.8|10375|10381.7|10378.9|10360.8|10357.9|564
1655977200000|2022-06-23 09:40:00|10377.9|10375.1|10398.6|10395.8|10402.6|10399.8|10377.9|10375.1|968
1655977500000|2022-06-23 09:45:00|10399|10396.2|10437.3|10434.5|10440.7|10437.9|10390.7|10387.9|1271
1655977800000|2022-06-23 09:50:00|10437.7|10434.9|10434.3|10431.5|10443.7|10440.9|10431.4|10428.4|788
1655978100000|2022-06-23 09:55:00|10433.5|10430.7|10467.7|10464.9|10471.2|10468.4|10432.8|10430|1188
1655978400000|2022-06-23 10:00:00|10469.2|10466.4|10481.2|10478.4|10482.7|10479.9|10455.4|10451.8|1630
1655978700000|2022-06-23 10:05:00|10480.8|10478|10486.7|10483.9|10489.1|10486.3|10470.1|10467.3|744
1655979000000|2022-06-23 10:10:00|10487.5|10484.7|10475.8|10473|10507.6|10504.8|10475.8|10473|1043
1655979300000|2022-06-23 10:15:00|10475.4|10472.6|10483.4|10480.6|10494.3|10491.5|10454.2|10449.6|1276
1655979600000|2022-06-23 10:20:00|10483.8|10481|10489.9|10487.1|10505.8|10503|10479.7|10476.9|656
1655979900000|2022-06-23 10:25:00|10492.9|10490.1|10501.5|10498.7|10519.6|10516.6|10482.5|10479.7|695
1655980200000|2022-06-23 10:30:00|10500.7|10497.9|10515.6|10512.8|10515.6|10512.8|10483.4|10480.6|580
1655980500000|2022-06-23 10:35:00|10517.6|10514.8|10524.7|10521.9|10532.1|10529.3|10509.5|10505.5|1145
1655980800000|2022-06-23 10:40:00|10525.2|10522.4|10523.7|10520.9|10532.6|10529.8|10512.2|10509.4|598
1655981100000|2022-06-23 10:45:00|10524.2|10521.4|10511.3|10508.5|10528.7|10525.9|10502|10499.2|518
1655981400000|2022-06-23 10:50:00|10510.1|10507.3|10503|10500.2|10518.4|10515.6|10502.3|10499.5|438
1655981700000|2022-06-23 10:55:00|10502.5|10499.7|10524.9|10522.1|10532.7|10529.9|10499.5|10496.7|593
1655982000000|2022-06-23 11:00:00|10525.9|10523.1|10533.6|10530.8|10541.5|10538.7|10521.9|10519.1|803
1655982300000|2022-06-23 11:05:00|10534|10531.2|10537.5|10534.7|10541|10538.2|10521.6|10518.8|635
1655982600000|2022-06-23 11:10:00|10536.7|10533.9|10538|10535.2|10540|10537.2|10510.7|10507.9|795
1655982900000|2022-06-23 11:15:00|10538.5|10535.7|10542.5|10539.7|10553|10550.2|10535.1|10532.3|636
1655983200000|2022-06-23 11:20:00|10543.5|10540.7|10526.7|10523.9|10545|10542.2|10522.2|10519.4|515
1655983500000|2022-06-23 11:25:00|10526.9|10522.9|10525.6|10522.8|10529.5|10526.7|10508.7|10505.9|626
1655983800000|2022-06-23 11:30:00|10526.4|10523.6|10530.5|10527.7|10535.8|10533|10519.3|10516.5|399
1655984100000|2022-06-23 11:35:00|10530|10527.2|10517.4|10514.6|10542.4|10539.6|10516|10513.2|664
1655984400000|2022-06-23 11:40:00|10517.8|10515|10550.8|10548|10552.3|10549.5|10515.8|10513|772
1655984700000|2022-06-23 11:45:00|10550|10547.2|10577.7|10574.9|10579.2|10576.4|10548.1|10545.3|2379
1655985000000|2022-06-23 11:50:00|10576.2|10573.4|10583.7|10580.9|10586|10583.2|10576.2|10573.4|981
1655985300000|2022-06-23 11:55:00|10584.1|10581.3|10575|10572.2|10592.2|10589.4|10570.9|10568.1|915
1655985600000|2022-06-23 12:00:00|10575.4|10572.6|10604.4|10601.6|10606.4|10603.6|10575|10572.2|1463
1655985900000|2022-06-23 12:05:00|10605.1|10602.3|10593.8|10591|10605.2|10602.4|10584|10581.2|624
1655986200000|2022-06-23 12:10:00|10594.6|10591.8|10553.3|10550.5|10594.8|10592|10549.3|10546.5|1532
1655986500000|2022-06-23 12:15:00|10553.2|10550.4|10561.7|10558.9|10563.7|10560.9|10540.9|10538.1|1028
1655986800000|2022-06-23 12:20:00|10562.6|10559.8|10551.6|10548.8|10566.2|10563.4|10536.9|10533.5|1028
1655987100000|2022-06-23 12:25:00|10551.7|10548.9|10541.8|10537.8|10558.7|10555.9|10525.2|10522.4|1217
1655987400000|2022-06-23 12:30:00|10542.6|10538.6|10557.7|10554.9|10575.2|10572.4|10542.6|10538.6|1099
1655987700000|2022-06-23 12:35:00|10557.5|10554.7|10555.7|10551.7|10564.4|10561.6|10542.3|10539.5|1238
1655988000000|2022-06-23 12:40:00|10554.7|10551.9|10562.8|10560|10599.3|10596.5|10543.2|10539.9|1544
1655988300000|2022-06-23 12:45:00|10563.2|10560.4|10542.6|10539.8|10573.3|10570.5|10539.4|10536.6|1162
1655988600000|2022-06-23 12:50:00|10542.5|10539.7|10521.5|10518.7|10544.9|10542.1|10515|10512.2|1836
1655988900000|2022-06-23 12:55:00|10521.9|10519.1|10528|10525.2|10549.2|10546.4|10511.3|10508.5|2062
1655989200000|2022-06-23 13:00:00|10526.5|10523.7|10543.1|10540.3|10588.1|10585.3|10502.5|10499.7|4999
1655989500000|2022-06-23 13:05:00|10543.9|10541.1|10595.2|10592.4|10624.1|10621.3|10542.1|10539.3|5294
1655989800000|2022-06-23 13:10:00|10596.1|10593.3|10598.2|10595.4|10607.9|10605.1|10573.9|10571.1|2571
1655990100000|2022-06-23 13:15:00|10599|10596.2|10587.3|10584.5|10610.1|10607.3|10571.3|10568.5|2490
1655990400000|2022-06-23 13:20:00|10587.2|10584.4|10620.7|10617.9|10629.6|10626.8|10556.7|10553.9|2506
1655990700000|2022-06-23 13:25:00|10620.1|10617.3|10614.5|10611.7|10633.9|10631.1|10606.5|10603.7|3361
1655991000000|2022-06-23 13:30:00|10614.9|10612.1|10621.7|10618.9|10655.7|10652.9|10613.5|10610.7|5283
1655991300000|2022-06-23 13:35:00|10622.1|10619.3|10603.4|10600.6|10628.1|10625.3|10595.2|10592.4|2585
1655991600000|2022-06-23 13:40:00|10603.3|10600.5|10596.1|10592.1|10615.5|10612.7|10581.9|10579.1|2336
1655991900000|2022-06-23 13:45:00|10596|10592|10534.9|10532.1|10598.4|10595.6|10534.1|10531.3|2995
1655992200000|2022-06-23 13:50:00|10535.3|10532.5|10485.8|10483|10540.4|10537.6|10481.2|10478.4|3841
1655992500000|2022-06-23 13:55:00|10484.9|10482.1|10503|10500.2|10519.1|10516.3|10474.5|10471.7|2473
1655992800000|2022-06-23 14:00:00|10500|10497.2|10506.9|10504.1|10529.4|10526.6|10495.4|10492.6|2592
1655993100000|2022-06-23 14:05:00|10506.5|10503.7|10444.9|10442.1|10517.5|10514.7|10439.7|10436.9|3426
1655993400000|2022-06-23 14:10:00|10445.4|10442.6|10452.5|10449.7|10476.1|10473.3|10442.1|10439.3|2636
1655993700000|2022-06-23 14:15:00|10453.1|10450.3|10490.1|10487.3|10503.9|10501.1|10436.9|10434|2110
1655994000000|2022-06-23 14:20:00|10488.9|10486.1|10511.5|10508.7|10520.5|10517.7|10486.1|10483.3|2627
1655994300000|2022-06-23 14:25:00|10511.3|10508.5|10541.1|10538.3|10557.2|10554.4|10495.3|10492.5|6519
1655994600000|2022-06-23 14:30:00|10541|10538.2|10512.1|10509.3|10548.1|10545.2|10486.8|10484|4222
1655994900000|2022-06-23 14:35:00|10511.4|10508.6|10506.1|10503.3|10529.4|10526.6|10492.1|10489.3|2682
1655995200000|2022-06-23 14:40:00|10506|10503.2|10473.5|10470.7|10520.9|10518.1|10468.6|10465.8|2586
1655995500000|2022-06-23 14:45:00|10474.3|10471.5|10442.5|10439.7|10509.1|10506.2|10435.2|10432.4|4609
1655995800000|2022-06-23 14:50:00|10440.5|10437.7|10483.5|10480.7|10495.3|10491.9|10418.6|10415.8|3177
1655996100000|2022-06-23 14:55:00|10482|10479.2|10499.8|10497|10529.1|10525.2|10470|10467.2|3638
1655996400000|2022-06-23 15:00:00|10510.8|10508|10474.4|10471.6|10514.3|10511.5|10466.6|10463.8|2250
1655996700000|2022-06-23 15:05:00|10474.3|10471.5|10470.5|10467.7|10486.3|10483.5|10449.8|10447|1751
1655997000000|2022-06-23 15:10:00|10471.4|10468.6|10451.8|10449|10485.5|10482.5|10449|10446.2|1469
1655997300000|2022-06-23 15:15:00|10451.9|10449.1|10464.6|10461.8|10477.5|10474.7|10436.7|10433.9|1684
1655997600000|2022-06-23 15:20:00|10464.5|10461.7|10453.2|10450.4|10488.5|10485.7|10442.7|10439.9|1389
1655997900000|2022-06-23 15:25:00|10451.2|10448.4|10503.7|10500.9|10519.5|10516.7|10448.7|10445.9|2993
1655998200000|2022-06-23 15:30:00|10501.1|10498.3|10494.8|10492|10515|10512.2|10470.5|10467.7|2234
1655998500000|2022-06-23 15:35:00|10494.7|10491.9|10461|10458.2|10494.8|10492|10456|10453.2|1595
1655998800000|2022-06-23 15:40:00|10460.2|10457.4|10486.9|10484.1|10501.1|10498.3|10449.8|10447|2162
1655999100000|2022-06-23 15:45:00|10486.1|10483.3|10501.2|10498.4|10520.2|10517.4|10484.9|10482.1|2186
1655999400000|2022-06-23 15:50:00|10501.3|10498.5|10486.9|10484.1|10514.2|10511.4|10471.7|10468|2245
1655999700000|2022-06-23 15:55:00|10486.4|10483.6|10483.6|10480.8|10504.6|10501.8|10475.5|10472.7|1984
1656000000000|2022-06-23 16:00:00|10483.5|10480.7|10416.8|10414|10492.9|10490.1|10413.5|10410.7|2996
1656000300000|2022-06-23 16:05:00|10415.8|10413|10362.9|10360.1|10416.3|10413.5|10354.1|10351.3|4234
1656000600000|2022-06-23 16:10:00|10362.6|10359.8|10353.4|10350.6|10384.6|10381.8|10349.4|10346.6|2774
1656000900000|2022-06-23 16:15:00|10352.7|10349.9|10385.9|10381.9|10395.3|10392.5|10350.5|10347.7|2035
1656001200000|2022-06-23 16:20:00|10386|10382|10404.7|10401.9|10409.1|10406.3|10382.9|10379.5|1793
1656001500000|2022-06-23 16:25:00|10404.3|10401.5|10425.2|10422.4|10441.5|10438.7|10388.9|10385.9|2110
1656001800000|2022-06-23 16:30:00|10426.2|10422.2|10395.2|10392.4|10436.1|10433.3|10381.2|10378.4|1560
1656002100000|2022-06-23 16:35:00|10397.1|10394.3|10369.4|10366.6|10403.2|10400.4|10350|10347.2|1573
1656002400000|2022-06-23 16:40:00|10370.4|10367.6|10373.9|10371.1|10396.1|10392.8|10357.1|10354.3|1933
1656002700000|2022-06-23 16:45:00|10374.3|10371.5|10328.1|10325.3|10381.1|10378.3|10319.7|10316.9|3047
1656003000000|2022-06-23 16:50:00|10327.6|10324.8|10335.7|10332.9|10355.4|10352.6|10320.4|10317.6|1982
1656003300000|2022-06-23 16:55:00|10336.1|10333.3|10331.2|10328.4|10351.1|10348.3|10320.9|10318.1|1232
1656003600000|2022-06-23 17:00:00|10333.2|10330.4|10327.8|10325|10347.7|10344.9|10308.8|10306|2209
1656003900000|2022-06-23 17:05:00|10328.8|10326|10341.1|10338.3|10364.4|10361.6|10326.8|10324|1893
1656004200000|2022-06-23 17:10:00|10341.4|10338.6|10393.1|10390.3|10404.8|10402|10338.7|10335.9|2052
1656004500000|2022-06-23 17:15:00|10391.6|10388.8|10406.1|10403.3|10428.8|10426|10391.1|10388.1|1586
1656004800000|2022-06-23 17:20:00|10407.1|10404.3|10416.8|10414|10448.6|10445.8|10407.1|10404.3|1752
1656005100000|2022-06-23 17:25:00|10416|10413.2|10421.1|10418.3|10430.4|10427.6|10406.4|10403.6|971
1656005400000|2022-06-23 17:30:00|10420.7|10417.9|10456.4|10453.6|10458.5|10455.7|10414.2|10411.4|1984
1656005700000|2022-06-23 17:35:00|10455.7|10452.9|10461.8|10459|10480.3|10477.5|10446.3|10443.5|2095
1656006000000|2022-06-23 17:40:00|10462.7|10459.9|10429.2|10426.4|10470|10467.2|10420.4|10417.6|2497
1656006300000|2022-06-23 17:45:00|10428.7|10425.9|10447.3|10444.5|10451.4|10448.6|10426.2|10423.4|1189
1656006600000|2022-06-23 17:50:00|10446.5|10443.7|10434.4|10431.6|10467|10464.2|10430.2|10427.4|1308
1656006900000|2022-06-23 17:55:00|10434.1|10431.3|10431.1|10428.3|10436.4|10433.6|10399.8|10397|2530
1656007200000|2022-06-23 18:00:00|10431.8|10429|10430.8|10428|10444.2|10441.4|10418.1|10415.3|1336
1656007500000|2022-06-23 18:05:00|10429.9|10427.1|10441.8|10437.8|10452.8|10449.8|10424.8|10421.7|1627
1656007800000|2022-06-23 18:10:00|10441.6|10438.8|10422.3|10419.5|10443|10440|10407.5|10404.7|1887
1656008100000|2022-06-23 18:15:00|10422.7|10419.9|10420.1|10417.3|10427.5|10424.7|10412|10409.2|1956
1656008400000|2022-06-23 18:20:00|10419.1|10416.3|10422|10419.2|10428.8|10426|10404.2|10401.4|3114
1656008700000|2022-06-23 18:25:00|10421.5|10418.7|10368.3|10365.5|10425.8|10423|10357.4|10354.6|6819
1656009000000|2022-06-23 18:30:00|10367.9|10365.1|10369.6|10366.8|10396.5|10393.7|10362.7|10359.9|3221
1656009300000|2022-06-23 18:35:00|10370|10367.2|10373.4|10370.6|10385.6|10382.8|10367.7|10364.9|771
1656009600000|2022-06-23 18:40:00|10372.4|10369.6|10368.5|10365.7|10381.6|10378.6|10336.2|10333.4|1289
1656009900000|2022-06-23 18:45:00|10368.1|10365.3|10343.7|10340.9|10370.8|10368|10339.7|10336.9|898
1656010200000|2022-06-23 18:50:00|10343.9|10339.9|10357.4|10354.6|10365.5|10362.7|10336.5|10333.6|534
1656010500000|2022-06-23 18:55:00|10357.5|10354.7|10356.6|10353.8|10361.5|10357.6|10345.1|10342.3|511
1656010800000|2022-06-23 19:00:00|10357.5|10354.7|10364.6|10361.8|10364.9|10362.1|10346.1|10343.3|378
1656011100000|2022-06-23 19:05:00|10364.8|10360.8|10351.1|10348.3|10366.9|10364.1|10345|10342.2|397
1656011400000|2022-06-23 19:10:00|10351.5|10348.7|10346.4|10343.6|10357.1|10354.3|10345.6|10342.8|425
1656011700000|2022-06-23 19:15:00|10345.1|10342.3|10351.5|10348.7|10353.1|10350.3|10345.1|10342.3|219
1656012000000|2022-06-23 19:20:00|10351.4|10348.6|10371.5|10368.7|10381.6|10378.8|10349|10346.2|377
1656012300000|2022-06-23 19:25:00|10370.5|10367.7|10369.5|10366.7|10387.7|10384.9|10368.5|10365.6|449
1656012600000|2022-06-23 19:30:00|10369.7|10365.7|10366.8|10364|10369.7|10366.5|10357|10354.2|289
1656012900000|2022-06-23 19:35:00|10367.2|10364.4|10376.3|10373.5|10382.4|10379.6|10366.3|10363.5|495
1656013200000|2022-06-23 19:40:00|10376.2|10373.4|10370.3|10367.5|10390.3|10387.3|10370.3|10367.5|358
1656013500000|2022-06-23 19:45:00|10370.2|10367.4|10348.3|10344.3|10377.5|10374.7|10346.9|10344.1|418
1656013800000|2022-06-23 19:50:00|10348.2|10345.4|10343.1|10340.3|10353.9|10350.9|10339.5|10336.7|562
1656014100000|2022-06-23 19:55:00|10343|10340.2|10332.7|10329.9|10345.3|10342.4|10326.4|10323.6|839
1656014400000|2022-06-23 20:00:00|10332.8|10330|10341.5|10337.5|10352.8|10350|10328.4|10325.5|394
1656014700000|2022-06-23 20:05:00|10341.3|10338.5|10347.3|10344.5|10350.3|10347.5|10335.9|10332.5|138
1656015000000|2022-06-23 20:10:00|10347.2|10344.4|10353.7|10350.9|10354.7|10351.9|10347.2|10344.2|127
1656015300000|2022-06-23 20:15:00|10353.3|10350.5|10360.3|10356.3|10369.3|10365.8|10353.3|10350.5|243
1656015600000|2022-06-23 20:20:00|10359.2|10356.4|10365.1|10362.3|10372.5|10369.7|10359.2|10355.8|219
1656015900000|2022-06-23 20:25:00|10364.7|10361.9|10366.6|10363.8|10367.2|10364.3|10363.8|10361|62
1656016200000|2022-06-23 20:30:00|10366.2|10363.4|10359.1|10356.3|10366.2|10363.4|10356.1|10353.3|307
1656016500000|2022-06-23 20:35:00|10359.6|10356.8|10356.2|10353.4|10363.1|10360.3|10355.9|10353.1|109
1656016800000|2022-06-23 20:40:00|10357.2|10353.2|10356.1|10353.3|10358.6|10355.8|10354.2|10351.3|230
1656017100000|2022-06-23 20:45:00|10355.2|10352.4|10353|10350.2|10358|10355.2|10346.1|10343.3|168
1656017400000|2022-06-23 20:50:00|10353.5|10350.7|10346.2|10343.4|10354.1|10351.2|10339.2|10336.4|494
1656017700000|2022-06-23 20:55:00|10346.7|10343.9|10346.2|10343.4|10348.3|10344.5|10341.1|10338.3|129
1656021600000|2022-06-23 22:00:00|10340.1|10336.1|10343.2|10339.2|10349.8|10346.3|10331.3|10325.6|122
1656021900000|2022-06-23 22:05:00|10343.3|10339.3|10375.6|10372.8|10378.3|10373.9|10342|10336.8|304
1656022200000|2022-06-23 22:10:00|10375.7|10372.9|10350|10347.2|10377.4|10372.9|10349.3|10345.3|171
1656022500000|2022-06-23 22:15:00|10349.9|10347.1|10354.2|10350.2|10358.1|10355.2|10348.9|10345.5|101
1656022800000|2022-06-23 22:20:00|10354.3|10350.3|10354|10350|10362.6|10359|10352.9|10347.5|123
1656023100000|2022-06-23 22:25:00|10352.9|10350.1|10349.8|10345.8|10359|10355.1|10348.3|10343.3|50
1656023400000|2022-06-23 22:30:00|10349.7|10346.9|10366.7|10363.9|10377.8|10373.9|10349.7|10346.9|157
1656023700000|2022-06-23 22:35:00|10367.7|10363.7|10363.5|10360.7|10370.7|10367.9|10359.1|10355.1|85
1656024000000|2022-06-23 22:40:00|10363.4|10360.6|10371.7|10367.7|10375.8|10372.9|10360.6|10355.1|84
1656024300000|2022-06-23 22:45:00|10370.6|10367.8|10378.6|10374.6|10381|10375.5|10367.1|10364.3|82
1656024600000|2022-06-23 22:50:00|10378.5|10374.5|10375.5|10371.5|10380.4|10377.6|10375.2|10371.5|53
1656024900000|2022-06-23 22:55:00|10375.9|10373.1|10385.3|10381.3|10387.8|10382.5|10375.9|10372.6|154
1656025200000|2022-06-23 23:00:00|10385.2|10382.4|10377.3|10373.3|10385.6|10382.8|10375.6|10372.8|77
1656025500000|2022-06-23 23:05:00|10377.2|10373.2|10379.4|10375.4|10381.9|10376.5|10370.4|10367|104
1656025800000|2022-06-23 23:10:00|10378.4|10375.6|10374.4|10370.4|10383.8|10379.6|10373.3|10370.2|83
1656026100000|2022-06-23 23:15:00|10373|10370.2|10376.3|10372.3|10377.3|10374.4|10372.7|10369.9|56
1656026400000|2022-06-23 23:20:00|10377.3|10373.5|10376.3|10373.5|10380.3|10376.9|10374.7|10369.8|38
1656026700000|2022-06-23 23:25:00|10377.1|10374.3|10390.3|10387.5|10390.3|10387.5|10377.1|10374.2|121
1656027000000|2022-06-23 23:30:00|10390.8|10388|10391.1|10388.3|10391.2|10388.3|10386.2|10381.9|67
1656027300000|2022-06-23 23:35:00|10392.2|10389.4|10391.2|10387.2|10397.5|10394.7|10391.1|10387.2|106
1656027600000|2022-06-23 23:40:00|10392|10388|10388.6|10385.8|10393.4|10390.6|10388.6|10385.8|49
1656027900000|2022-06-23 23:45:00|10389.1|10386.3|10389.2|10386.4|10391.2|10387.4|10387.5|10383.2|105
1656028200000|2022-06-23 23:50:00|10389.1|10386.3|10385.5|10382.7|10391.3|10388.5|10382.5|10379.5|128
1656028500000|2022-06-23 23:55:00|10385.6|10381.6|10382.5|10378.5|10385.7|10382.7|10378.1|10374.8|84
1656028800000|2022-06-24 00:00:00|10380.7|10377.9|10405.4|10402.6|10415.9|10413.1|10372.7|10369.9|664
1656029100000|2022-06-24 00:05:00|10406|10403.2|10405.5|10401.5|10408.5|10405.2|10395|10392.2|164
1656029400000|2022-06-24 00:10:00|10405.3|10402.5|10420.5|10417.7|10424.9|10422.1|10403.5|10400.6|399
1656029700000|2022-06-24 00:15:00|10421.1|10418.3|10435.4|10432.6|10440.6|10437.7|10421|10418.2|495
1656030000000|2022-06-24 00:20:00|10435.9|10433.1|10450.8|10448|10455.7|10452.9|10435.9|10433.1|370
1656030300000|2022-06-24 00:25:00|10449.9|10447.1|10438.5|10435.7|10450.8|10448|10427|10424.2|262
1656030600000|2022-06-24 00:30:00|10437.7|10434.9|10428.5|10425.7|10439.5|10436.7|10427|10424.2|127
1656030900000|2022-06-24 00:35:00|10428|10425.2|10453|10450.2|10453|10450.2|10427|10424.2|380
1656031200000|2022-06-24 00:40:00|10453.2|10449.2|10456|10453.2|10460|10456.2|10452.6|10449.2|182
1656031500000|2022-06-24 00:45:00|10455.1|10452.3|10460.5|10457.7|10464.5|10461.7|10450.3|10447.4|280
1656031800000|2022-06-24 00:50:00|10460.1|10457.3|10462.7|10458.7|10462.7|10459.9|10449.2|10446.2|472
1656032100000|2022-06-24 00:55:00|10461.7|10458.9|10460.6|10457.8|10467.2|10464.4|10457.5|10454.7|223
1656032400000|2022-06-24 01:00:00|10460.1|10457.3|10444.9|10442.1|10469.1|10466.3|10436.4|10433.6|803
1656032700000|2022-06-24 01:05:00|10445.9|10443.1|10444.4|10441.6|10453.5|10450.6|10432.4|10429.6|434
1656033000000|2022-06-24 01:10:00|10445.5|10441.5|10453.3|10450.5|10455.4|10452.5|10433.6|10430.2|277
1656033300000|2022-06-24 01:15:00|10453.5|10449.5|10434.3|10431.5|10467.7|10464.9|10430.9|10427.8|571
1656033600000|2022-06-24 01:20:00|10434.8|10432|10444.2|10441.4|10456.2|10453.1|10430.8|10428|660
1656033900000|2022-06-24 01:25:00|10443.1|10440.3|10445|10442.2|10460|10457.2|10440.5|10437.7|338
1656034200000|2022-06-24 01:30:00|10445.5|10442.7|10437.2|10434.4|10454.4|10451.6|10428.7|10425.9|401
1656034500000|2022-06-24 01:35:00|10437.4|10434.6|10425.1|10422.3|10439.6|10436.8|10419.2|10416.3|359
1656034800000|2022-06-24 01:40:00|10425.2|10422.4|10413.2|10410.4|10425.2|10422.4|10400.6|10397.8|535
1656035100000|2022-06-24 01:45:00|10413.7|10410.9|10397.9|10395.1|10418.4|10415.6|10397.5|10394.7|451
1656035400000|2022-06-24 01:50:00|10397.5|10394.7|10385|10382.2|10405.9|10403.1|10378.6|10375.8|844
1656035700000|2022-06-24 01:55:00|10385.1|10382.3|10355.1|10352.3|10391.1|10388.3|10355|10352.2|882
1656036000000|2022-06-24 02:00:00|10355|10352.2|10346.9|10344.1|10372.4|10369.6|10343.5|10340.7|837
1656036300000|2022-06-24 02:05:00|10347|10344.2|10372.9|10370.1|10375.8|10373|10341.5|10338.7|999
1656036600000|2022-06-24 02:10:00|10373.3|10370.5|10353.7|10349.7|10378.3|10375.5|10348.5|10345.7|542
1656036900000|2022-06-24 02:15:00|10352.8|10350|10373|10370.2|10374.9|10372.1|10352.5|10349.7|478
1656037200000|2022-06-24 02:20:00|10372.5|10369.7|10380|10377.2|10381.5|10378.7|10371.5|10368.7|228
1656037500000|2022-06-24 02:25:00|10379.9|10377.1|10384.9|10382.1|10388.9|10386.1|10378|10375.2|122
1656037800000|2022-06-24 02:30:00|10385.4|10382.6|10355.4|10352.6|10386.4|10383.6|10346|10343.2|637
1656038100000|2022-06-24 02:35:00|10356.4|10352.4|10351.5|10348.7|10370.5|10367.6|10349.9|10347.1|449
1656038400000|2022-06-24 02:40:00|10350.5|10347.7|10329.2|10326.4|10360.5|10356.6|10316.5|10313.7|1163
1656038700000|2022-06-24 02:45:00|10330.1|10327.3|10316.9|10314.1|10343.1|10340.3|10315.9|10312.6|413
1656039000000|2022-06-24 02:50:00|10316.5|10313.7|10350|10347.2|10364.5|10361.7|10316.5|10313.7|674
1656039300000|2022-06-24 02:55:00|10350.2|10346.2|10370.8|10368|10378.8|10375.5|10341.9|10339.1|561
1656039600000|2022-06-24 03:00:00|10370.6|10367.8|10384.3|10381.5|10395.9|10393|10360.8|10358|669
1656039900000|2022-06-24 03:05:00|10384.8|10382|10384.7|10381.9|10386|10383|10375.3|10372.5|300
1656040200000|2022-06-24 03:10:00|10384.2|10381.4|10371.7|10368.9|10384.7|10381.9|10363.7|10360.9|385
1656040500000|2022-06-24 03:15:00|10371.9|10369.1|10368.2|10365.4|10382.5|10379.7|10366.7|10363.9|362
1656040800000|2022-06-24 03:20:00|10368.3|10364.3|10358.5|10355.7|10373.2|10370.3|10356|10353.1|552
1656041100000|2022-06-24 03:25:00|10359.5|10356.7|10352.7|10349.9|10359.5|10356.7|10331.8|10329|805
1656041400000|2022-06-24 03:30:00|10355.2|10352.4|10364.7|10361.9|10367.1|10364.3|10352.7|10349.9|228
1656041700000|2022-06-24 03:35:00|10365.2|10362.4|10372.6|10369.8|10373.1|10370.3|10361.7|10358.7|167
1656042000000|2022-06-24 03:40:00|10372.4|10369.6|10365.9|10363.1|10376.1|10373.3|10362.9|10360.1|301
1656042300000|2022-06-24 03:45:00|10366.3|10363.5|10363.4|10360.6|10367.3|10364.5|10358.9|10356.1|85
1656042600000|2022-06-24 03:50:00|10363.8|10361|10366.3|10363.5|10367.5|10364.1|10356.4|10353.6|122
1656042900000|2022-06-24 03:55:00|10365.8|10363|10367.1|10364.3|10376|10373.2|10363.3|10360.5|195
1656043200000|2022-06-24 04:00:00|10367.3|10364.5|10380.1|10377.3|10381.1|10378.2|10365.1|10362.2|127
1656043500000|2022-06-24 04:05:00|10380.4|10377.6|10377.5|10374.7|10380.4|10377.6|10369.7|10366.9|184
1656043800000|2022-06-24 04:10:00|10377|10374.2|10389|10386.2|10391.1|10387.7|10376.5|10373.7|262
1656044100000|2022-06-24 04:15:00|10388.6|10385.8|10399.5|10396.7|10403|10400.2|10387.5|10384.7|310
1656044400000|2022-06-24 04:20:00|10399|10396.2|10398.2|10394.2|10401.8|10399|10394.4|10391.6|201
1656044700000|2022-06-24 04:25:00|10397.9|10395.1|10396.9|10394.1|10400.9|10398.1|10394.4|10391.6|105
1656045000000|2022-06-24 04:30:00|10397|10393|10374.9|10372.1|10397|10393.1|10371.9|10369.1|518
1656045300000|2022-06-24 04:35:00|10374.4|10371.6|10378|10375.2|10381.2|10378.4|10371.4|10368.6|101
1656045600000|2022-06-24 04:40:00|10377.8|10375|10373.8|10371|10378.3|10375.5|10373.4|10370.6|228
1656045900000|2022-06-24 04:45:00|10374.2|10371.4|10377.8|10375|10379.8|10377|10372.9|10370.1|59
1656046200000|2022-06-24 04:50:00|10376.9|10374.1|10388.8|10386|10388.8|10386|10376.8|10374|101
1656046500000|2022-06-24 04:55:00|10388.6|10385.8|10386.2|10383.4|10389.7|10386.9|10385.8|10383|72
1656046800000|2022-06-24 05:00:00|10386.7|10383.9|10386.7|10383.9|10390.7|10387.9|10382.2|10379.4|134
1656047100000|2022-06-24 05:05:00|10386.2|10383.4|10390.7|10387.9|10397.7|10394.9|10386.2|10383.4|106
1656047400000|2022-06-24 05:10:00|10391.4|10388.6|10406.6|10403.8|10415.2|10412.4|10388.4|10385.6|460
1656047700000|2022-06-24 05:15:00|10407|10404.2|10412.5|10409.7|10414.7|10411.8|10405.6|10402.8|288
1656048000000|2022-06-24 05:20:00|10412.6|10409.8|10404.1|10401.3|10413.5|10410.7|10401.6|10398.8|157
1656048300000|2022-06-24 05:25:00|10403.6|10400.8|10410.5|10407.7|10414.1|10411.3|10398.6|10395.8|147
1656048600000|2022-06-24 05:30:00|10410|10407.2|10416|10413.2|10430.4|10427.6|10407.6|10404.8|620
1656048900000|2022-06-24 05:35:00|10415.6|10412.8|10446|10443.2|10446|10443.2|10414.5|10411.7|589
1656049200000|2022-06-24 05:40:00|10446.1|10443.3|10444.4|10441.6|10450|10447.2|10440.6|10437.8|495
1656049500000|2022-06-24 05:45:00|10445.4|10442.6|10440.6|10437.8|10447.2|10444.4|10431.6|10428.8|544
1656049800000|2022-06-24 05:50:00|10439.5|10436.7|10427.7|10424.9|10460|10457.2|10424.7|10421.9|633
1656050100000|2022-06-24 05:55:00|10429.6|10426.8|10415.8|10413|10431.2|10428.4|10404.9|10402.1|492
1656050400000|2022-06-24 06:00:00|10415.6|10412.8|10409.8|10407|10424.8|10422|10408.3|10405.5|393
1656050700000|2022-06-24 06:05:00|10410.8|10406.8|10397.7|10394.9|10420.8|10417.9|10394.9|10391.9|329
1656051000000|2022-06-24 06:10:00|10397.2|10394.4|10398.6|10395.8|10416|10413.2|10389.7|10386.7|397
1656051300000|2022-06-24 06:15:00|10399|10396.2|10404.2|10401.4|10420|10414.7|10393.2|10390.4|354
1656051600000|2022-06-24 06:20:00|10404.4|10400.4|10416.3|10413.5|10419.2|10416.4|10393.2|10390.4|290
1656051900000|2022-06-24 06:25:00|10415.8|10413|10431.2|10428.4|10435.3|10432.4|10415.2|10412.4|504
1656052200000|2022-06-24 06:30:00|10432|10429.2|10383.6|10380.8|10432.2|10429.4|10382.1|10379.3|542
1656052500000|2022-06-24 06:35:00|10382.6|10379.8|10405.6|10402.8|10405.8|10403|10382.6|10379.8|360
1656052800000|2022-06-24 06:40:00|10405.9|10403.1|10399.4|10396.6|10408.4|10405.6|10390.9|10388.1|280
1656053100000|2022-06-24 06:45:00|10398.5|10395.7|10390.3|10387.5|10398.5|10395.7|10384.5|10381.5|306
1656053400000|2022-06-24 06:50:00|10389.4|10386.6|10351.5|10348.7|10394.9|10392.1|10351.2|10348.4|678
1656053700000|2022-06-24 06:55:00|10351.6|10347.6|10358.2|10355.4|10368.6|10365.7|10344.9|10342.1|670
1656054000000|2022-06-24 07:00:00|10357.4|10354.6|10378.4|10375.6|10378.5|10375.7|10352.4|10349.6|592
1656054300000|2022-06-24 07:05:00|10377.6|10374.8|10372.3|10369.5|10382.9|10380.1|10365.4|10362.6|424
1656054600000|2022-06-24 07:10:00|10372.4|10369.6|10357|10354.2|10373.4|10370.6|10352.7|10349.9|408
1656054900000|2022-06-24 07:15:00|10356.8|10354|10349.8|10347|10360.3|10357.4|10349.3|10346.5|456
1656055200000|2022-06-24 07:20:00|10349.4|10346.6|10302.2|10299.4|10349.8|10347|10300.7|10297.9|1470
1656055500000|2022-06-24 07:25:00|10302.9|10300.1|10322.5|10319.7|10333.6|10330.8|10300.2|10297.4|801
1656055800000|2022-06-24 07:30:00|10322|10319.2|10331.7|10328.9|10332.7|10329.9|10311.3|10308.5|529
1656056100000|2022-06-24 07:35:00|10332.7|10329.9|10338.7|10335.9|10354.2|10351.4|10322.2|10319.4|749
1656056400000|2022-06-24 07:40:00|10339.7|10336.9|10329.6|10326.8|10355.1|10352.3|10325.1|10322.3|561
1656056700000|2022-06-24 07:45:00|10328.6|10325.8|10366.4|10363.6|10367.5|10364.6|10327.6|10324.8|1069
1656057000000|2022-06-24 07:50:00|10366.7|10363.9|10370.3|10367.5|10379.7|10376.9|10362.4|10359.3|565
1656057300000|2022-06-24 07:55:00|10368.3|10365.5|10384.8|10382|10389.8|10387|10360.4|10357.4|589
1656057600000|2022-06-24 08:00:00|10385.8|10383|10351.5|10348.7|10392.8|10390|10346.5|10343.7|727
1656057900000|2022-06-24 08:05:00|10350.5|10347.7|10377.1|10374.3|10384.5|10381.6|10348.5|10345.6|512
1656058200000|2022-06-24 08:10:00|10377.2|10374.4|10369.4|10366.6|10383.2|10380.4|10351.9|10349.1|538
1656058500000|2022-06-24 08:15:00|10369.1|10366.3|10395.3|10392.5|10398.7|10395.9|10359.4|10356.5|547
1656058800000|2022-06-24 08:20:00|10395.2|10392.4|10403.1|10400.3|10414.4|10411.6|10383.4|10380.6|1013
1656059100000|2022-06-24 08:25:00|10403.6|10400.8|10414.9|10412.1|10417.8|10415|10392.1|10389.3|1026
1656059400000|2022-06-24 08:30:00|10414|10411.2|10414|10411.2|10433.8|10431|10406.7|10403.9|1459
1656059700000|2022-06-24 08:35:00|10414.1|10411.3|10410.6|10407.8|10416.6|10413.8|10393.3|10390.5|541
1656060000000|2022-06-24 08:40:00|10411.6|10408.8|10427.9|10425.1|10432.6|10428.9|10411.6|10408.7|445
1656060300000|2022-06-24 08:45:00|10428.1|10425.3|10439.3|10436.5|10458.1|10455.3|10426.2|10423.4|1295
1656060600000|2022-06-24 08:50:00|10440.1|10437.3|10446.8|10444|10456.3|10453.5|10435.7|10432.9|480
1656060900000|2022-06-24 08:55:00|10446.4|10443.6|10456.9|10452.9|10457.8|10455|10439.3|10436.5|500
1656061200000|2022-06-24 09:00:00|10455.8|10453|10429|10426.2|10458.3|10455.5|10426.1|10423.1|836
1656061500000|2022-06-24 09:05:00|10428|10425.2|10445.9|10443.1|10445.9|10443.1|10427.2|10424.4|333
1656061800000|2022-06-24 09:10:00|10446.4|10443.6|10497.4|10494.6|10503.8|10501|10445.4|10442.6|1759
1656062100000|2022-06-24 09:15:00|10498.4|10494.4|10505.2|10502.4|10520.7|10517.9|10494.4|10491.6|1183
1656062400000|2022-06-24 09:20:00|10505.6|10502.8|10506.2|10503.4|10511.3|10508.5|10496.7|10493.9|484
1656062700000|2022-06-24 09:25:00|10506.7|10503.9|10511.1|10508.3|10514.6|10511.8|10503.6|10500.8|296
1656063000000|2022-06-24 09:30:00|10511.2|10508.4|10492.1|10489.3|10515.6|10512.8|10487.6|10484.8|836
1656063300000|2022-06-24 09:35:00|10491.7|10488.9|10489.1|10486.3|10495.6|10492.8|10481.6|10478.8|520
1656063600000|2022-06-24 09:40:00|10489.3|10485.3|10496.3|10493.5|10508|10505.2|10488.1|10485.3|580
1656063900000|2022-06-24 09:45:00|10495.4|10492.6|10505.5|10502.7|10510.6|10507.8|10492|10489.2|416
1656064200000|2022-06-24 09:50:00|10505.7|10501.7|10497.4|10494.6|10513.8|10511|10492.4|10489.6|432
1656064500000|2022-06-24 09:55:00|10499|10496.2|10501.7|10498.9|10503.1|10500.3|10484.2|10481.4|480
1656064800000|2022-06-24 10:00:00|10501.6|10498.8|10483.1|10480.3|10517.6|10514.8|10479.9|10477.1|852
1656065100000|2022-06-24 10:05:00|10483.7|10480.9|10490.8|10488|10493.3|10490.5|10475.2|10472.4|496
1656065400000|2022-06-24 10:10:00|10490.9|10488.1|10503.8|10501|10508.7|10505.9|10481.9|10479.1|450
1656065700000|2022-06-24 10:15:00|10502.8|10500|10513|10510.2|10520|10517.2|10491.4|10487.5|477
1656066000000|2022-06-24 10:20:00|10512|10509.2|10533.5|10530.7|10535|10532.2|10508.7|10505.9|748
1656066300000|2022-06-24 10:25:00|10534|10531.2|10533.2|10530.4|10552.8|10550|10527.2|10524.4|1187
1656066600000|2022-06-24 10:30:00|10534.2|10531.4|10531.3|10527.3|10538.3|10535.4|10513.7|10510.9|672
1656066900000|2022-06-24 10:35:00|10531.4|10527.4|10528.2|10524.2|10538.3|10535.5|10520.5|10517.7|441
1656067200000|2022-06-24 10:40:00|10528.1|10525.3|10524.2|10521.4|10531.1|10528.3|10509|10506.2|496
1656067500000|2022-06-24 10:45:00|10525.4|10522.5|10528.6|10525.8|10528.6|10525.8|10511.3|10508.5|356
1656067800000|2022-06-24 10:50:00|10529.4|10526.6|10500.8|10498|10533.1|10530.2|10500.8|10498|451
1656068100000|2022-06-24 10:55:00|10501.3|10498.5|10498.5|10495.7|10507.3|10504.5|10494.4|10491.6|445
1656068400000|2022-06-24 11:00:00|10498.7|10494.7|10519.1|10515.1|10523.1|10520.3|10495.5|10492.7|486
1656068700000|2022-06-24 11:05:00|10518|10515.2|10498.4|10495.6|10520.5|10517.7|10493.4|10490.6|524
1656069000000|2022-06-24 11:10:00|10499.4|10495.4|10540.2|10537.4|10545.1|10542.3|10497.4|10494.6|935
1656069300000|2022-06-24 11:15:00|10540.3|10537.5|10551.2|10548.4|10555.7|10552.6|10533.2|10530.2|1002
1656069600000|2022-06-24 11:20:00|10552.1|10549.3|10532.6|10529.8|10554.2|10551.4|10523|10520.2|570
1656069900000|2022-06-24 11:25:00|10532.4|10529.6|10545.4|10542.6|10558.2|10555.4|10531.6|10528.8|824
1656070200000|2022-06-24 11:30:00|10544.4|10541.6|10527|10524.2|10545.9|10543.1|10521.9|10519.1|680
1656070500000|2022-06-24 11:35:00|10526.2|10523.4|10551|10548.2|10551.1|10548.3|10514.4|10511.4|622
1656070800000|2022-06-24 11:40:00|10551.2|10547.2|10548.5|10545.7|10556.5|10553.7|10529.5|10526.7|651
1656071100000|2022-06-24 11:45:00|10547.1|10544.3|10524|10520|10547.5|10544.7|10519.9|10517|397
1656071400000|2022-06-24 11:50:00|10523.9|10521.1|10535.1|10532.3|10543.9|10541.1|10518.4|10515.6|699
1656071700000|2022-06-24 11:55:00|10534.6|10531.8|10529.7|10526.9|10550.2|10547.4|10522.6|10519.8|578
1656072000000|2022-06-24 12:00:00|10529.2|10526.4|10554.7|10551.9|10565.6|10562.8|10517.7|10514.9|1406
1656072300000|2022-06-24 12:05:00|10555.1|10552.3|10554.7|10551.9|10563.7|10560.9|10533.9|10531.1|1240
1656072600000|2022-06-24 12:10:00|10554.6|10551.8|10544.1|10541.3|10554.7|10551.9|10533.6|10530.8|661
1656072900000|2022-06-24 12:15:00|10544.5|10541.7|10581.6|10578.8|10588.6|10585.8|10543.6|10540.8|1745
1656073200000|2022-06-24 12:20:00|10582.1|10579.3|10582.8|10580|10583.5|10580.7|10566.4|10563.6|659
1656073500000|2022-06-24 12:25:00|10582.3|10579.5|10590.3|10587.5|10593.3|10590.5|10574.6|10571.8|641
1656073800000|2022-06-24 12:30:00|10590.4|10587.6|10582.7|10579.9|10594.4|10591.6|10577.1|10574.3|654
1656074100000|2022-06-24 12:35:00|10582.4|10579.6|10583.5|10580.7|10591.5|10588.7|10572.5|10569.7|776
1656074400000|2022-06-24 12:40:00|10584.5|10581.7|10591.4|10588.6|10592.4|10589.6|10579.4|10576.6|472
1656074700000|2022-06-24 12:45:00|10591.8|10589|10601.9|10599.1|10606.4|10603.6|10589.3|10586.5|921
1656075000000|2022-06-24 12:50:00|10602.9|10600.1|10590.6|10587.8|10609.8|10607|10586.2|10583.4|1171
1656075300000|2022-06-24 12:55:00|10590.4|10587.6|10583.2|10580.4|10596.3|10593.5|10574.3|10571.5|1117
1656075600000|2022-06-24 13:00:00|10584.1|10581.3|10569.1|10566.3|10594.1|10591.3|10553.4|10550.6|2435
1656075900000|2022-06-24 13:05:00|10569.8|10567|10553.9|10551.1|10579.8|10577|10541|10538.2|1953
1656076200000|2022-06-24 13:10:00|10553.5|10550.7|10560.4|10557.6|10572.5|10569.7|10542.1|10539.2|1469
1656076500000|2022-06-24 13:15:00|10559.4|10556.6|10560.7|10557.9|10564.7|10561.9|10544.9|10542.1|1119
1656076800000|2022-06-24 13:20:00|10561.7|10558.9|10540.7|10537.9|10563.7|10560.9|10525.1|10522.3|1651
1656077100000|2022-06-24 13:25:00|10540.2|10537.4|10497.1|10494.3|10548.8|10545.5|10495.3|10492.5|2442
1656077400000|2022-06-24 13:30:00|10497.9|10495.1|10503.2|10500.4|10508.9|10506.1|10470|10467.2|2817
1656077700000|2022-06-24 13:35:00|10502.7|10499.9|10471.8|10469|10515.4|10512.6|10452.4|10449.6|3107
1656078000000|2022-06-24 13:40:00|10471.4|10468.6|10502.8|10500|10519.1|10516.3|10464|10461.2|2488
1656078300000|2022-06-24 13:45:00|10504.8|10502|10523.3|10520.5|10527.8|10525|10475.6|10472.8|2191
1656078600000|2022-06-24 13:50:00|10522.8|10520|10468.9|10466.1|10529|10526.2|10464.5|10461.7|2274
1656078900000|2022-06-24 13:55:00|10469.3|10466.5|10446.7|10442.7|10473.3|10470.5|10423.5|10420.7|3646
1656079200000|2022-06-24 14:00:00|10446.5|10443.7|10499.1|10496.3|10507.5|10504.7|10445.6|10442.8|3300
1656079500000|2022-06-24 14:05:00|10499.6|10496.8|10555.5|10552.7|10559|10556.2|10494.1|10491.3|4624
1656079800000|2022-06-24 14:10:00|10553.2|10550.4|10584.3|10581.5|10593.4|10590.3|10546.6|10543.8|3972
1656080100000|2022-06-24 14:15:00|10583.9|10581.1|10626.7|10623.9|10635.2|10632.4|10583.9|10581.1|6538
1656080400000|2022-06-24 14:20:00|10627.2|10624.4|10691.2|10688.4|10699.8|10697|10622.8|10620|9986
1656080700000|2022-06-24 14:25:00|10689.7|10686.9|10679.2|10676.4|10702.2|10699.4|10659.7|10656.9|3609
1656081000000|2022-06-24 14:30:00|10679.6|10676.8|10729.3|10726.5|10744.2|10741.4|10662.1|10659.3|4040
1656081300000|2022-06-24 14:35:00|10730.2|10727.4|10718.4|10715.6|10745.8|10743|10704.3|10701.5|3316
1656081600000|2022-06-24 14:40:00|10718.3|10715.5|10740.4|10737.6|10751|10746.5|10714.4|10711.6|3819
1656081900000|2022-06-24 14:45:00|10741.4|10738.6|10743.6|10740.8|10752.6|10749.8|10720.8|10718|3472
1656082200000|2022-06-24 14:50:00|10744|10741.2|10753.5|10750.7|10758.9|10756.1|10737.6|10734.8|3434
1656082500000|2022-06-24 14:55:00|10753.6|10750.8|10772.3|10769.5|10782|10779.2|10741.3|10738.5|2720
1656082800000|2022-06-24 15:00:00|10771.7|10768.9|10744.2|10741.4|10773.8|10771|10736.6|10733.8|3748
1656083100000|2022-06-24 15:05:00|10743.5|10740.7|10749.3|10746.5|10766.1|10763.3|10736.1|10733.3|3050
1656083400000|2022-06-24 15:10:00|10749.4|10746.6|10740.8|10738|10768.3|10765.5|10736.4|10733.6|2405
1656083700000|2022-06-24 15:15:00|10740.9|10738.1|10750.5|10747.7|10766.7|10763.9|10725.6|10722.8|2267
1656084000000|2022-06-24 15:20:00|10750.9|10748.1|10763|10760.2|10771.5|10768.7|10745.3|10742.5|3145
1656084300000|2022-06-24 15:25:00|10762.5|10759.7|10761|10758.2|10779.2|10776.4|10757.8|10755|2650
1656084600000|2022-06-24 15:30:00|10761.4|10758.6|10708.1|10705.3|10772.2|10769.4|10708.1|10705.3|4268
1656084900000|2022-06-24 15:35:00|10707.6|10704.8|10717.2|10714.4|10723.6|10720.8|10688.3|10685.5|3461
1656085200000|2022-06-24 15:40:00|10715.8|10713|10699.2|10695.4|10718|10715.2|10695.3|10692.4|1945
1656085500000|2022-06-24 15:45:00|10698.4|10694.6|10709.3|10706.5|10727.2|10723.5|10685.3|10681.6|2973
1656085800000|2022-06-24 15:50:00|10709.2|10706.4|10701.8|10698|10712.2|10708.5|10685.9|10683|1576
1656086100000|2022-06-24 15:55:00|10702.5|10698.7|10686.8|10683|10702.8|10699|10667.2|10663.4|2000
1656086400000|2022-06-24 16:00:00|10685.5|10682.7|10679.9|10676.1|10704.7|10700.9|10678.1|10675.1|1381
1656086700000|2022-06-24 16:05:00|10679.8|10677|10656.1|10652.3|10691.7|10688.9|10654.1|10650.3|1685
1656087000000|2022-06-24 16:10:00|10657|10653.3|10641.5|10637.7|10663.1|10660.1|10632.9|10629.2|1954
1656087300000|2022-06-24 16:15:00|10641.6|10637.8|10649.1|10645.3|10655|10651.3|10622.3|10618.9|2017
1656087600000|2022-06-24 16:20:00|10650.1|10646.3|10641.4|10637.6|10651.5|10648.6|10628.6|10625.7|1461
1656087900000|2022-06-24 16:25:00|10642.4|10638.6|10623.1|10619.3|10644.4|10640.7|10613.3|10609.6|1974
1656088200000|2022-06-24 16:30:00|10622.1|10619.2|10599.8|10596|10630.7|10627|10585.3|10581.6|1828
1656088500000|2022-06-24 16:35:00|10600.6|10597|10584.3|10580.5|10604.8|10601.5|10569.5|10566.6|2601
1656088800000|2022-06-24 16:40:00|10585.7|10582.9|10594.7|10590.9|10598.9|10595.9|10571.3|10568.5|1678
1656089100000|2022-06-24 16:45:00|10594|10590.2|10616.1|10613.3|10618.1|10615.2|10586.2|10582.4|2845
1656089400000|2022-06-24 16:50:00|10616|10613.2|10616.3|10613.5|10619.1|10616.2|10591.7|10587.9|1720
1656089700000|2022-06-24 16:55:00|10616.2|10613.4|10620.9|10617.1|10629.7|10626.9|10610.1|10606.8|1318
1656090000000|2022-06-24 17:00:00|10619.9|10616.3|10611.9|10608.1|10636.6|10633.7|10607.9|10604.9|2351
1656090300000|2022-06-24 17:05:00|10610.3|10607.5|10570.1|10566.3|10613|10610.1|10563.3|10559.7|2050
1656090600000|2022-06-24 17:10:00|10570|10567.2|10594.9|10591.1|10608.6|10605.3|10562.5|10559.5|1814
1656090900000|2022-06-24 17:15:00|10594.2|10590.4|10561|10557.2|10606.6|10603.3|10560|10556.8|1351
1656091200000|2022-06-24 17:20:00|10561.9|10558.2|10585.2|10581.4|10594.1|10591.2|10560|10556.2|1348
1656091500000|2022-06-24 17:25:00|10584.1|10580.3|10588.2|10584.4|10602|10599.2|10571.2|10568.4|1015
1656091800000|2022-06-24 17:30:00|10588.1|10585.3|10611.2|10608.4|10621.5|10618.2|10584.8|10581|1547
1656092100000|2022-06-24 17:35:00|10611.3|10607.5|10606.4|10602.6|10619.8|10616.5|10599.4|10595.9|992
1656092400000|2022-06-24 17:40:00|10605.4|10601.6|10630.8|10627|10636.8|10634|10604.4|10600.6|2242
1656092700000|2022-06-24 17:45:00|10629.9|10627.1|10648.9|10646.1|10656.2|10652.9|10624|10620.4|2321
1656093000000|2022-06-24 17:50:00|10649.9|10646|10631.6|10627.8|10655.7|10651.9|10625.6|10622.7|2454
1656093300000|2022-06-24 17:55:00|10627.7|10624.9|10620.2|10616.4|10627.7|10624.9|10609.1|10605.4|1433
1656093600000|2022-06-24 18:00:00|10620.1|10617.3|10591.3|10587.5|10623.4|10620.2|10590.1|10586.3|1889
1656093900000|2022-06-24 18:05:00|10590.3|10587.3|10626.7|10622.9|10632.1|10628.3|10590.3|10587.3|1419
1656094200000|2022-06-24 18:10:00|10627.5|10623.7|10630.5|10626.7|10640.7|10637.1|10614|10611.1|963
1656094500000|2022-06-24 18:15:00|10630.1|10626.3|10639.2|10635.4|10641.8|10639|10624.2|10621|2291
1656094800000|2022-06-24 18:20:00|10639|10636.2|10657.9|10655.1|10663.7|10660|10638.2|10635.2|2354
1656095100000|2022-06-24 18:25:00|10658|10655.2|10682.9|10680.1|10699.2|10696.4|10649.9|10647|7090
1656095400000|2022-06-24 18:30:00|10682|10679.2|10668.3|10664.5|10701.8|10698.8|10661.1|10656.6|3173
1656095700000|2022-06-24 18:35:00|10669.2|10665.4|10671.9|10668.1|10682.4|10678.9|10665.3|10662.3|818
1656096000000|2022-06-24 18:40:00|10671.7|10667.9|10668.4|10664.6|10680.8|10677.1|10664.3|10661.5|509
1656096300000|2022-06-24 18:45:00|10672.7|10664.9|10665.2|10661.4|10677.3|10674.5|10659.2|10655.4|483
1656096600000|2022-06-24 18:50:00|10666.1|10662.4|10652.1|10648.3|10667.2|10664.2|10651.2|10647.5|439
1656096900000|2022-06-24 18:55:00|10651.8|10649|10667.4|10664.6|10672.6|10669.6|10649|10646|392
1656097200000|2022-06-24 19:00:00|10667.6|10663.8|10668.6|10664.8|10671.5|10667.9|10661.7|10658.9|383
1656097500000|2022-06-24 19:05:00|10667.8|10665|10664.5|10661.7|10670.4|10666.7|10658.6|10655|461
1656097800000|2022-06-24 19:10:00|10664.4|10661.6|10661.7|10657.9|10669.3|10665.7|10655.6|10652.8|307
1656098100000|2022-06-24 19:15:00|10661.6|10657.8|10664.4|10660.6|10669.4|10665.6|10660.3|10656.6|190
1656098400000|2022-06-24 19:20:00|10663.4|10660.1|10672|10668.2|10676.9|10673.2|10655.4|10652.5|283
1656098700000|2022-06-24 19:25:00|10671.9|10669.1|10679.7|10676.9|10681.2|10677.9|10667|10664.1|345
1656099000000|2022-06-24 19:30:00|10679.9|10676.1|10665.7|10661.9|10682.9|10679.9|10663.7|10660.8|269
1656099300000|2022-06-24 19:35:00|10664.7|10661.4|10662.8|10659|10667.8|10664.8|10655.8|10653|289
1656099600000|2022-06-24 19:40:00|10663.5|10659.7|10667.9|10664.1|10673|10669.2|10650.8|10647|312
1656099900000|2022-06-24 19:45:00|10667.8|10664|10656|10653.2|10667.8|10664|10655.8|10652.9|141
1656100200000|2022-06-24 19:50:00|10656.1|10652.3|10663.6|10659.8|10667.1|10664.3|10653.2|10649.5|289
1656100500000|2022-06-24 19:55:00|10664.1|10660.3|10686.8|10683|10687|10683.2|10661|10658.2|761
1656100800000|2022-06-24 20:00:00|10687|10683.2|10678.8|10675|10687|10683.2|10667.1|10663.8|507
1656101100000|2022-06-24 20:05:00|10677.9|10674.1|10676|10672.2|10688.2|10683.9|10672.1|10669.3|228
1656101400000|2022-06-24 20:10:00|10676.3|10672.5|10680.7|10676.9|10682.8|10679.9|10676.3|10672.5|107
1656101700000|2022-06-24 20:15:00|10680.6|10677.8|10674.3|10670.5|10683|10680.2|10672.4|10669.5|272
1656102000000|2022-06-24 20:20:00|10674.1|10670.3|10680.1|10676.3|10682.1|10678.4|10673.1|10670|59
1656102300000|2022-06-24 20:25:00|10679.2|10676.4|10677.3|10674.5|10683.1|10680.2|10676.2|10672.6|96
1656102600000|2022-06-24 20:30:00|10678.3|10675.4|10677.3|10673.5|10681.7|10677.9|10673.9|10670.6|145
1656102900000|2022-06-24 20:35:00|10676.9|10673.1|10676.2|10672.4|10678.3|10674|10671.3|10667.5|120
1656103200000|2022-06-24 20:40:00|10676.1|10672.3|10673.8|10670|10679.1|10673.8|10672.2|10668.4|116
1656103500000|2022-06-24 20:45:00|10677.8|10674|10642.2|10638.4|10679.2|10675.5|10642.2|10638.4|335
1656103800000|2022-06-24 20:50:00|10641.9|10638.1|10634.3|10630.5|10645.6|10639.4|10623.7|10620.9|376
1656104100000|2022-06-24 20:55:00|10634.4|10630.6|10634.2|10631.4|10647.6|10641.5|10626|10620.6|288
1656280800000|2022-06-26 22:00:00|10632.6|10624.8|10539.4|10535.6|10642.5|10634.7|10539.4|10535.6|1253
1656281100000|2022-06-26 22:05:00|10539.1|10535.3|10532.8|10525|10541.7|10536|10491.2|10483.4|1076
1656281400000|2022-06-26 22:10:00|10531.2|10527.4|10535.2|10532.4|10545.7|10541.7|10529.7|10526|289
1656281700000|2022-06-26 22:15:00|10535.3|10532.5|10529|10525.2|10541.3|10537|10515.3|10511.4|254
1656282000000|2022-06-26 22:20:00|10526.1|10522.3|10526.4|10522.6|10533.3|10529.6|10519.6|10514.6|172
1656282300000|2022-06-26 22:25:00|10528.6|10524.8|10549.8|10546|10554.8|10549.3|10528.6|10523.6|308
1656282600000|2022-06-26 22:30:00|10549.4|10545.6|10569.9|10566.1|10572.6|10569.6|10549.4|10545.6|349
1656282900000|2022-06-26 22:35:00|10569.4|10565.6|10576.5|10572.7|10577.7|10572.7|10560.6|10555.9|160
1656283200000|2022-06-26 22:40:00|10576|10572.2|10572.7|10564.9|10576.5|10572.9|10562.2|10556.9|161
1656283500000|2022-06-26 22:45:00|10567.8|10565|10549.3|10545.5|10574|10570.2|10547.5|10544|308
1656283800000|2022-06-26 22:50:00|10549.5|10545.7|10546.1|10542.3|10554.6|10549.2|10541.8|10538.8|121
1656284100000|2022-06-26 22:55:00|10545.6|10541.8|10547.9|10544.1|10551.3|10547.5|10529.1|10525.3|286
1656284400000|2022-06-26 23:00:00|10548.7|10544.9|10536.1|10532.3|10549.2|10546.4|10534.4|10530.4|95
1656284700000|2022-06-26 23:05:00|10536.6|10532.8|10534.5|10530.7|10549.9|10544.9|10532.9|10528.6|173
1656285000000|2022-06-26 23:10:00|10534.9|10531.1|10533.8|10530|10542.9|10539.1|10530.2|10527.2|126
1656285300000|2022-06-26 23:15:00|10533|10530.2|10537.3|10533.5|10541.8|10538|10524.8|10520.5|142
1656285600000|2022-06-26 23:20:00|10536.8|10533|10557.1|10553.3|10558.1|10554.3|10531|10528|218
1656285900000|2022-06-26 23:25:00|10557.3|10553.5|10564.9|10561.1|10569.4|10565.4|10551.4|10547.6|147
1656286200000|2022-06-26 23:30:00|10564.7|10560.9|10560.2|10556.4|10568.9|10563.6|10557|10552.9|110
1656286500000|2022-06-26 23:35:00|10560.4|10556.6|10555.7|10551.9|10565.9|10561.6|10550.2|10546.4|100
1656286800000|2022-06-26 23:40:00|10554|10550.2|10549.6|10545.8|10555.7|10552.9|10539.5|10535.7|334
1656287100000|2022-06-26 23:45:00|10549.3|10545.5|10544.6|10540.8|10560.9|10557.1|10542.8|10539.5|59
1656287400000|2022-06-26 23:50:00|10544.9|10541.1|10552.1|10548.3|10556.7|10552.4|10544.2|10538.8|81
1656287700000|2022-06-26 23:55:00|10551.7|10547.9|10553.5|10545.7|10560|10556.6|10547.2|10541.8|79
1656288000000|2022-06-27 00:00:00|10553.7|10545.9|10527.5|10523.7|10583.5|10579.7|10525.5|10521.7|684
1656288300000|2022-06-27 00:05:00|10526.7|10523.9|10510.8|10507|10536.5|10532.7|10498.8|10495|434
1656288600000|2022-06-27 00:10:00|10509.8|10506|10499.7|10495.9|10521.5|10517.7|10496.1|10492.8|299
1656288900000|2022-06-27 00:15:00|10499.6|10496.8|10466.2|10462.4|10506.7|10502.9|10462.9|10459.1|667
1656289200000|2022-06-27 00:20:00|10465.9|10462.1|10485.7|10482.9|10485.7|10482.9|10464.9|10461.2|285
1656289500000|2022-06-27 00:25:00|10486.5|10482.7|10478.6|10474.8|10491.5|10487.9|10478.6|10474.8|199
1656289800000|2022-06-27 00:30:00|10477.6|10474|10495.6|10492.8|10495.6|10492.8|10464.6|10461.7|346
1656290100000|2022-06-27 00:35:00|10496.4|10492.6|10499.3|10496.5|10504.1|10500.5|10493.8|10490|288
1656290400000|2022-06-27 00:40:00|10498.8|10495.5|10494.2|10490.4|10510.2|10506.4|10490.2|10486.4|311
1656290700000|2022-06-27 00:45:00|10494.1|10490.3|10501.3|10497.5|10501.9|10498.1|10491.2|10487.7|162
1656291000000|2022-06-27 00:50:00|10501.7|10497.9|10484.2|10480.4|10508.3|10504.7|10482.3|10479.4|275
1656291300000|2022-06-27 00:55:00|10484|10481.2|10490.1|10487.3|10496.3|10492.5|10481.3|10477.4|212
1656291600000|2022-06-27 01:00:00|10488.1|10486.3|10540.9|10537.1|10542.3|10538.5|10485.1|10481.3|1133
1656291900000|2022-06-27 01:05:00|10542.6|10538.8|10589.2|10585.4|10604.9|10601.1|10536.4|10533.1|1441
1656292200000|2022-06-27 01:10:00|10589.7|10585.9|10596.7|10592.9|10601.6|10597.8|10575.7|10571.9|758
1656292500000|2022-06-27 01:15:00|10597.7|10593.9|10635|10631.2|10649.9|10647.1|10597.7|10593.9|1453
1656292800000|2022-06-27 01:20:00|10634|10630.4|10633.8|10630|10639.5|10635.7|10608.8|10605.9|797
1656293100000|2022-06-27 01:25:00|10632.8|10629|10621.1|10617.3|10632.8|10629|10604.6|10600.2|510
1656293400000|2022-06-27 01:30:00|10622.1|10618.3|10647.2|10643.4|10659.4|10655.9|10621.9|10618.3|690
1656293700000|2022-06-27 01:35:00|10647.5|10643.7|10629.2|10625.4|10652.9|10649.2|10625|10621.2|660
1656294000000|2022-06-27 01:40:00|10630.5|10626.7|10619.4|10615.6|10633.7|10630.4|10612.3|10609.3|439
1656294300000|2022-06-27 01:45:00|10618.4|10614.6|10616.4|10612.6|10621.1|10616.6|10604.4|10600.6|298
1656294600000|2022-06-27 01:50:00|10615.3|10611.5|10663.6|10659.8|10667.6|10663.8|10612.3|10608.6|649
1656294900000|2022-06-27 01:55:00|10662.9|10659.1|10653.1|10649.3|10673.4|10669.6|10648.4|10645.6|506
1656295200000|2022-06-27 02:00:00|10652.2|10649.4|10655.5|10651.7|10666.4|10662.7|10642.7|10639.1|530
1656295500000|2022-06-27 02:05:00|10653.5|10650.7|10653.6|10650.8|10665.5|10662.7|10646.5|10642.9|250
1656295800000|2022-06-27 02:10:00|10653.8|10650|10650.9|10647.1|10656.6|10652.8|10638.8|10635.5|257
1656296100000|2022-06-27 02:15:00|10652.9|10649.1|10652.1|10648.3|10653.2|10650.4|10641.2|10638.4|294
1656296400000|2022-06-27 02:20:00|10652.2|10648.4|10678.5|10674.7|10680.6|10676.8|10650.9|10645.8|520
1656296700000|2022-06-27 02:25:00|10677.4|10673.6|10673.5|10669.7|10688.5|10684.7|10670.5|10667.7|317
1656297000000|2022-06-27 02:30:00|10673.3|10669.5|10704.7|10700.9|10719.9|10716.2|10673|10669.2|1166
1656297300000|2022-06-27 02:35:00|10705.3|10701.5|10716.1|10712.3|10723|10719.2|10705.2|10701.5|356
1656297600000|2022-06-27 02:40:00|10718.1|10714.3|10730.1|10726.3|10736.8|10730.1|10704.6|10700.8|600
1656297900000|2022-06-27 02:45:00|10731.1|10727.3|10720.1|10716.3|10736.2|10733.4|10719.2|10716.3|330
1656298200000|2022-06-27 02:50:00|10719.2|10716.4|10719|10715.2|10725.1|10721.3|10711|10707.2|270
1656298500000|2022-06-27 02:55:00|10718|10714.4|10711.7|10708.9|10719.3|10716.2|10702.5|10698.7|481
1656298800000|2022-06-27 03:00:00|10712.5|10709.7|10690.5|10686.7|10713.7|10709.9|10686.8|10683.4|336
1656299100000|2022-06-27 03:05:00|10689.5|10685.8|10694.4|10690.6|10697.3|10693.5|10683.5|10679.7|230
1656299400000|2022-06-27 03:10:00|10694.3|10690.5|10686.2|10683.4|10698.3|10694.5|10682.1|10679|213
1656299700000|2022-06-27 03:15:00|10687.1|10683.3|10682.2|10678.4|10698.2|10694.4|10679.2|10676.3|259
1656300000000|2022-06-27 03:20:00|10683.1|10679.4|10671.2|10667.4|10686.2|10682.4|10668.2|10664.4|368
1656300300000|2022-06-27 03:25:00|10671.5|10667.7|10660.8|10657|10672.2|10668.5|10654.2|10650.9|450
1656300600000|2022-06-27 03:30:00|10661.1|10657.3|10668.8|10665|10675.8|10673|10660|10656.3|265
1656300900000|2022-06-27 03:35:00|10669|10665.2|10677.4|10674.6|10677.8|10675|10667.8|10664|127
1656301200000|2022-06-27 03:40:00|10678.4|10675.6|10673.6|10669.8|10678.6|10675.6|10670.7|10666.9|167
1656301500000|2022-06-27 03:45:00|10672.6|10669.6|10660.5|10656.7|10674.7|10670.9|10657.4|10654.6|145
1656301800000|2022-06-27 03:50:00|10659.7|10656.9|10665.7|10661.9|10665.7|10662.7|10657.7|10654.7|115
1656302100000|2022-06-27 03:55:00|10665|10661.2|10667.6|10663.8|10671.6|10668.8|10662.6|10659.8|119
1656302400000|2022-06-27 04:00:00|10668.1|10664.8|10667.4|10663.6|10670.4|10667.6|10663.4|10659.8|75
1656302700000|2022-06-27 04:05:00|10667.3|10664.5|10666.4|10662.6|10671.4|10667.6|10664.4|10660.8|100
1656303000000|2022-06-27 04:10:00|10665.6|10662.8|10671.4|10667.6|10672.5|10669.6|10665.4|10662.6|44
1656303300000|2022-06-27 04:15:00|10670.4|10666.7|10668.3|10665.5|10671.3|10667.5|10664.5|10661.2|90
1656303600000|2022-06-27 04:20:00|10669.2|10665.4|10672.1|10668.3|10673.3|10670.3|10666.5|10663.2|80
1656303900000|2022-06-27 04:25:00|10672.3|10669.3|10672.4|10668.6|10678.1|10674.5|10670.4|10667.6|86
1656304200000|2022-06-27 04:30:00|10671.4|10667.6|10654.4|10650.6|10672.4|10668.6|10654.2|10650.4|215
1656304500000|2022-06-27 04:35:00|10655.4|10651.6|10666.2|10662.4|10667.2|10663.4|10653.9|10650.1|169
1656304800000|2022-06-27 04:40:00|10666.3|10662.5|10654.3|10650.5|10667.2|10663.4|10646|10642.2|291
1656305100000|2022-06-27 04:45:00|10654.6|10650.8|10657.9|10655.1|10659.1|10655.3|10650.9|10648.1|91
1656305400000|2022-06-27 04:50:00|10658.9|10656.1|10661|10657.2|10661.9|10659.1|10656.1|10652.3|49
1656305700000|2022-06-27 04:55:00|10661.5|10657.7|10663.8|10660|10665|10662.1|10655|10651.2|144
1656306000000|2022-06-27 05:00:00|10662.8|10659|10662.8|10659|10665.8|10662|10652.8|10649|91
1656306300000|2022-06-27 05:05:00|10662|10659.2|10642.8|10639|10665.8|10662|10641.9|10638.1|241
1656306600000|2022-06-27 05:10:00|10642.6|10638.8|10640.7|10637.9|10655.8|10652|10638.8|10635.8|248
1656306900000|2022-06-27 05:15:00|10639.9|10636.1|10625.9|10622.1|10639.9|10636.1|10621.2|10618.4|430
1656307200000|2022-06-27 05:20:00|10625|10622.2|10635.7|10631.9|10639.7|10636.9|10625|10621.7|168
1656307500000|2022-06-27 05:25:00|10636.2|10632.4|10633.6|10629.8|10637.7|10633.9|10628.5|10624.8|93
1656307800000|2022-06-27 05:30:00|10632.6|10628.8|10617.6|10613.8|10645.6|10641.8|10616.6|10613|458
1656308100000|2022-06-27 05:35:00|10616.6|10613.6|10640.4|10636.6|10644.6|10641.6|10616.6|10613.6|276
1656308400000|2022-06-27 05:40:00|10640.6|10636.8|10672.2|10668.4|10672.4|10668.6|10638.6|10634.8|593
1656308700000|2022-06-27 05:45:00|10671.2|10667.4|10665.3|10661.5|10672.2|10668.4|10655.3|10651.7|352
1656309000000|2022-06-27 05:50:00|10664.3|10660.7|10662.1|10659.3|10673.2|10669.5|10660.3|10656.5|178
1656309300000|2022-06-27 05:55:00|10662.3|10659.5|10652.4|10648.6|10662.3|10659.5|10641.4|10638.3|328
1656309600000|2022-06-27 06:00:00|10652.1|10648.3|10638.4|10634.6|10674.8|10669.5|10636.2|10630.6|565
1656309900000|2022-06-27 06:05:00|10637.9|10634.1|10626.4|10622.6|10647.4|10644.6|10623.4|10619.6|388
1656310200000|2022-06-27 06:10:00|10625.5|10622.7|10645|10641.2|10648|10644.2|10619.5|10616.2|342
1656310500000|2022-06-27 06:15:00|10644.3|10640.5|10623|10619.2|10651|10647.2|10618.3|10614.5|344
1656310800000|2022-06-27 06:20:00|10623.1|10619.3|10631.3|10627.5|10639|10635.2|10623|10619.2|166
1656311100000|2022-06-27 06:25:00|10631.4|10628.6|10642.2|10638.4|10646.3|10642.5|10624.4|10620.6|169
1656311400000|2022-06-27 06:30:00|10641.2|10637.4|10649.2|10645.4|10654.2|10650.6|10636.2|10632.4|235
1656311700000|2022-06-27 06:35:00|10648.2|10644.4|10663.7|10659.9|10665.7|10661.9|10646|10642.4|326
1656312000000|2022-06-27 06:40:00|10663.3|10659.5|10651.1|10647.3|10663.3|10659.5|10642.5|10638.7|224
1656312300000|2022-06-27 06:45:00|10650.8|10647|10649.4|10645.6|10656.1|10652.3|10641.4|10637.6|219
1656312600000|2022-06-27 06:50:00|10648.9|10645.1|10649.4|10645.6|10654.4|10650.6|10636.4|10632.6|363
1656312900000|2022-06-27 06:55:00|10648.4|10644.6|10654.3|10650.5|10661.4|10657.7|10641.4|10637.6|238
1656313200000|2022-06-27 07:00:00|10653.8|10650|10668.7|10664.9|10679.5|10675.9|10634.3|10630.5|592
1656313500000|2022-06-27 07:05:00|10668|10664.2|10637|10633.2|10668.7|10665.9|10627|10623.2|531
1656313800000|2022-06-27 07:10:00|10637.5|10634.2|10690.6|10686.8|10691.4|10687.6|10620.6|10617.5|1067
1656314100000|2022-06-27 07:15:00|10691.6|10687.8|10699.2|10695.4|10710.3|10706.5|10690.6|10687.5|720
1656314400000|2022-06-27 07:20:00|10699.7|10695.9|10694.2|10690.4|10711.2|10707.4|10689.2|10685.4|534
1656314700000|2022-06-27 07:25:00|10694.4|10691.4|10710.8|10707|10713.2|10709.9|10690.5|10687.2|394
1656315000000|2022-06-27 07:30:00|10710.7|10707.9|10719.2|10715.4|10720.5|10716.9|10696|10692.2|612
1656315300000|2022-06-27 07:35:00|10719.5|10715.7|10698.8|10695|10722.7|10719.7|10689.1|10686.1|660
1656315600000|2022-06-27 07:40:00|10697.8|10694.5|10687.9|10684.1|10704.8|10701.1|10682.1|10678.3|463
1656315900000|2022-06-27 07:45:00|10687.1|10683.3|10668|10664.2|10687.1|10683.3|10657.5|10653.7|983
1656316200000|2022-06-27 07:50:00|10667|10663.2|10673|10669.2|10685|10681.2|10656.3|10653.4|522
1656316500000|2022-06-27 07:55:00|10671|10668.2|10714|10710.2|10716.7|10712.9|10663|10659.5|902
1656316800000|2022-06-27 08:00:00|10714.3|10710.5|10669.9|10666.1|10714.3|10710.5|10661.9|10659.1|1095
1656317100000|2022-06-27 08:05:00|10671.1|10668.3|10672.6|10668.8|10704.3|10700.5|10670.8|10667.1|977
1656317400000|2022-06-27 08:10:00|10671.9|10668.1|10681.5|10677.7|10686.4|10683.6|10668.4|10664.8|313
1656317700000|2022-06-27 08:15:00|10682.2|10678.4|10649.8|10646|10682.2|10678.4|10638|10635|935
1656318000000|2022-06-27 08:20:00|10651.7|10647|10659.8|10656|10662.8|10659|10631.8|10629|782
1656318300000|2022-06-27 08:25:00|10660.8|10657|10661.1|10657.3|10672.9|10669.6|10639.4|10635.6|1079
1656318600000|2022-06-27 08:30:00|10661.9|10658.1|10644.4|10640.6|10670.4|10666.6|10641.4|10637.6|828
1656318900000|2022-06-27 08:35:00|10644.9|10642.1|10650.7|10646.9|10654.2|10650.4|10634.7|10631.9|619
1656319200000|2022-06-27 08:40:00|10649.7|10645.9|10651.7|10647.9|10654.8|10651.9|10636.7|10633|462
1656319500000|2022-06-27 08:45:00|10650.8|10648|10644.8|10642|10658|10654.7|10633.6|10629.8|577
1656319800000|2022-06-27 08:50:00|10644.6|10641.8|10593.2|10589.4|10649.8|10646.8|10584.4|10581.6|1353
1656320100000|2022-06-27 08:55:00|10592.2|10588.6|10587.2|10583.4|10613.2|10610.4|10579.7|10575.6|1587
1656320400000|2022-06-27 09:00:00|10587.5|10583.7|10610.8|10607|10613.4|10609.4|10583.5|10579.7|921
1656320700000|2022-06-27 09:05:00|10609.8|10608|10600|10596.2|10611.7|10608|10594.8|10591|396
1656321000000|2022-06-27 09:10:00|10599.1|10595.3|10610.9|10607.1|10615.8|10612|10598.8|10595.3|369
1656321300000|2022-06-27 09:15:00|10609.9|10606.3|10611.2|10607.4|10617.1|10613.4|10595.1|10591.3|485
1656321600000|2022-06-27 09:20:00|10610.2|10606.6|10614.2|10610.4|10616|10612.2|10599.2|10595.4|359
1656321900000|2022-06-27 09:25:00|10613.2|10609.4|10621|10617.2|10632.7|10629.2|10602.4|10598.9|557
1656322200000|2022-06-27 09:30:00|10620.3|10616.5|10627.6|10623.8|10637.7|10634|10614.8|10611.2|531
1656322500000|2022-06-27 09:35:00|10628|10624.2|10624.6|10620.8|10631.8|10628.8|10620.6|10617.2|232
1656322800000|2022-06-27 09:40:00|10623.6|10619.8|10629.6|10625.8|10635.7|10632.8|10614.6|10611|333
1656323100000|2022-06-27 09:45:00|10630.6|10626.8|10634.5|10630.7|10635.6|10632.7|10618.7|10615.9|328
1656323400000|2022-06-27 09:50:00|10635.2|10631.4|10663.8|10660|10668.7|10665.9|10634.7|10630.9|995
1656323700000|2022-06-27 09:55:00|10662.8|10659|10688.8|10685|10691.7|10688.9|10661.8|10658.2|819
1656324000000|2022-06-27 10:00:00|10688.6|10685.8|10681.3|10677.5|10696.8|10693.2|10676.1|10672.3|717
1656324300000|2022-06-27 10:05:00|10682.3|10678.5|10685.1|10681.3|10690.1|10686.3|10678.1|10675.1|313
1656324600000|2022-06-27 10:10:00|10685.6|10682.3|10668.4|10664.6|10691.1|10687.4|10665.4|10661.6|404
1656324900000|2022-06-27 10:15:00|10667.5|10664.7|10677.3|10673.5|10685.3|10682.5|10667.2|10663.6|525
1656325200000|2022-06-27 10:20:00|10676.5|10673.7|10675.9|10672.1|10681.6|10678.8|10668.6|10665|270
1656325500000|2022-06-27 10:25:00|10675.6|10671.8|10674.4|10670.6|10680.6|10676.8|10667.4|10663.8|274
1656325800000|2022-06-27 10:30:00|10674.6|10670.8|10664.7|10660.9|10675.1|10671.3|10662.6|10659.6|426
1656326100000|2022-06-27 10:35:00|10662.7|10659.9|10677.5|10673.7|10687.7|10684.9|10662.2|10658.9|509
1656326400000|2022-06-27 10:40:00|10676.7|10673.9|10688.3|10684.5|10688.3|10685.5|10674.4|10670.7|437
1656326700000|2022-06-27 10:45:00|10688.2|10684.4|10679.5|10675.7|10688.2|10684.4|10675.5|10672.2|246
1656327000000|2022-06-27 10:50:00|10678.6|10675.8|10679.1|10675.3|10681.9|10678.6|10673.3|10669.6|216
1656327300000|2022-06-27 10:55:00|10678.9|10675.1|10683.4|10680.6|10688.2|10685.4|10674.4|10671.4|446
1656327600000|2022-06-27 11:00:00|10682.4|10679.6|10683.3|10679.5|10695.2|10692.4|10671.4|10667.6|717
1656327900000|2022-06-27 11:05:00|10682.3|10678.7|10684|10680.2|10688.2|10685.2|10677.3|10674.5|328
1656328200000|2022-06-27 11:10:00|10683.8|10681|10695|10691.2|10695.8|10693|10681|10677.2|245
1656328500000|2022-06-27 11:15:00|10695.8|10692.2|10707.3|10703.5|10710.3|10706.5|10686.1|10682.3|923
1656328800000|2022-06-27 11:20:00|10706.9|10703.1|10704.9|10701.1|10711.6|10708.6|10701.6|10697.9|478
1656329100000|2022-06-27 11:25:00|10704.6|10700.8|10688.8|10685|10704.9|10701.2|10683|10680.2|463
1656329400000|2022-06-27 11:30:00|10689.7|10686|10687.5|10684.7|10694.8|10691.2|10679.5|10676.7|434
1656329700000|2022-06-27 11:35:00|10686.5|10683.7|10701.3|10697.5|10706.3|10702.5|10679.8|10676.8|477
1656330000000|2022-06-27 11:40:00|10700.8|10697|10702.6|10698.8|10704.7|10701|10693.8|10690|305
1656330300000|2022-06-27 11:45:00|10701.7|10698.9|10700.7|10696.9|10703.6|10700.8|10697.7|10694.1|266
1656330600000|2022-06-27 11:50:00|10700.5|10697.7|10716.3|10712.5|10724.3|10721.4|10700.5|10696.9|959
1656330900000|2022-06-27 11:55:00|10715.5|10712.7|10713.3|10709.5|10719|10716.2|10699.5|10695.8|450
1656331200000|2022-06-27 12:00:00|10712.5|10709.7|10715.3|10711.5|10722.3|10719.5|10709.1|10705.5|550
1656331500000|2022-06-27 12:05:00|10714.4|10712.5|10709.2|10706.4|10725.1|10721.3|10701.4|10698.4|611
1656331800000|2022-06-27 12:10:00|10710.1|10706.3|10721.5|10717.7|10722.5|10718.9|10702.1|10698.3|577
1656332100000|2022-06-27 12:15:00|10719.5|10716.7|10712|10708.2|10723.5|10719.7|10705.5|10702.7|572
1656332400000|2022-06-27 12:20:00|10712.2|10708.4|10693|10689.2|10716.2|10712.4|10690.8|10687.2|820
1656332700000|2022-06-27 12:25:00|10692.8|10689|10679.8|10676|10693.8|10690.3|10673.8|10670.6|843
1656333000000|2022-06-27 12:30:00|10680.4|10676.6|10688.1|10684.3|10688.9|10685.3|10668.1|10664.3|1162
1656333300000|2022-06-27 12:35:00|10687.2|10684.4|10688.9|10685.1|10698.7|10695.9|10677.5|10674.2|802
1656333600000|2022-06-27 12:40:00|10688|10685.2|10699.7|10695.9|10702.2|10698.4|10678|10675.1|798
1656333900000|2022-06-27 12:45:00|10699.5|10696.7|10694.6|10690.8|10700.7|10697.9|10680.5|10677.5|631
1656334200000|2022-06-27 12:50:00|10693.3|10690.5|10676.1|10672.3|10700.5|10696.8|10668.3|10664.6|1208
1656334500000|2022-06-27 12:55:00|10676.2|10672.4|10681.2|10677.4|10693.1|10689.1|10676.2|10672.4|715
1656334800000|2022-06-27 13:00:00|10683.4|10679.6|10741.7|10737.9|10777.2|10774.4|10662.2|10659.4|6118
1656335100000|2022-06-27 13:05:00|10740.5|10737.7|10714.3|10710.5|10741|10737.7|10691.8|10688.2|3180
1656335400000|2022-06-27 13:10:00|10712.8|10710|10649.9|10646.1|10721|10717.4|10644.4|10641.1|2664
1656335700000|2022-06-27 13:15:00|10649.3|10645.5|10648.9|10645.1|10668.6|10664.8|10631.8|10628.1|2344
1656336000000|2022-06-27 13:20:00|10648.1|10644.3|10653.5|10650.7|10661.2|10657.9|10636.4|10632.8|1407
1656336300000|2022-06-27 13:25:00|10653.4|10650.6|10647.3|10643.5|10656.4|10653.6|10635|10632|1343
1656336600000|2022-06-27 13:30:00|10646.3|10642.5|10604.5|10600.7|10664.5|10661.2|10598.6|10594.8|3686
1656336900000|2022-06-27 13:35:00|10604.6|10601.7|10593.3|10590.5|10623.3|10619.5|10560.9|10557.5|3408
1656337200000|2022-06-27 13:40:00|10592.6|10589.8|10573.2|10570.4|10600.4|10596.6|10570.1|10567.3|1935
1656337500000|2022-06-27 13:45:00|10574.2|10571.3|10528.5|10524.7|10574.4|10571.3|10509.2|10505.9|4257
1656337800000|2022-06-27 13:50:00|10529.5|10525.7|10585.2|10581.4|10591.2|10588.4|10525.5|10522.6|3159
1656338100000|2022-06-27 13:55:00|10584.2|10579.7|10569.1|10565.3|10606.7|10603.9|10562.3|10559.5|2037
1656338400000|2022-06-27 14:00:00|10568.5|10564.7|10654.8|10651|10664.8|10661|10567.3|10564|4393
1656338700000|2022-06-27 14:05:00|10653.9|10651.1|10625.1|10621.3|10666.4|10662.6|10611.1|10608.3|2644
1656339000000|2022-06-27 14:10:00|10624.1|10622.3|10682|10678.2|10683.4|10679.6|10611.4|10607.6|2901
1656339300000|2022-06-27 14:15:00|10683|10679.2|10719.7|10716.9|10727.4|10724.6|10683|10679.2|4251
1656339600000|2022-06-27 14:20:00|10718.7|10714.9|10698|10694.2|10729.8|10726.5|10683.3|10680.3|2314
1656339900000|2022-06-27 14:25:00|10697|10693.2|10714.6|10710.8|10722.1|10718.5|10684|10680.8|1870
1656340200000|2022-06-27 14:30:00|10713.3|10709.5|10762.2|10758.4|10763.6|10760.3|10701.3|10698.3|2900
1656340500000|2022-06-27 14:35:00|10761.6|10757.8|10733.9|10731.1|10761.6|10758.4|10717.2|10714.1|2471
1656340800000|2022-06-27 14:40:00|10734|10730.2|10780|10777.2|10784.8|10782|10728.7|10725.1|3015
1656341100000|2022-06-27 14:45:00|10780.8|10778|10798.1|10795.3|10810.7|10807.7|10760.8|10757|3757
1656341400000|2022-06-27 14:50:00|10797.1|10794.3|10798.8|10795|10803.8|10800.1|10778.4|10774.7|2122
1656341700000|2022-06-27 14:55:00|10797.9|10794.1|10831.7|10827.9|10835.7|10832.8|10792.4|10789.3|2972
1656342000000|2022-06-27 15:00:00|10832.7|10829.9|10832.9|10830.1|10843.9|10841.1|10818.4|10814.8|2298
1656342300000|2022-06-27 15:05:00|10833.7|10829.9|10822|10818.2|10850.5|10847.2|10821|10817.4|2047
1656342600000|2022-06-27 15:10:00|10821.2|10817.4|10834.5|10830.7|10834.8|10831|10807.8|10804.7|2062
1656342900000|2022-06-27 15:15:00|10834.6|10830.8|10812.9|10810.1|10838.6|10835.7|10811.8|10808.1|2814
1656343200000|2022-06-27 15:20:00|10811.9|10809.1|10826.2|10822.4|10838.8|10836|10806.6|10803.8|1799
1656343500000|2022-06-27 15:25:00|10825.4|10822.6|10819.2|10816.4|10829.7|10826.1|10785.5|10782.7|3244
1656343800000|2022-06-27 15:30:00|10819|10815.2|10830.5|10826.7|10842.7|10839.7|10808.3|10804.7|2213
1656344100000|2022-06-27 15:35:00|10829.7|10826.9|10834.5|10830.7|10840.3|10837.3|10819.5|10816.5|1108
1656344400000|2022-06-27 15:40:00|10835.3|10831.5|10839.1|10835.3|10859|10856|10830.5|10826.7|1880
1656344700000|2022-06-27 15:45:00|10837.4|10836.3|10816.4|10812.6|10839.9|10836.3|10805.7|10802.8|1442
1656345000000|2022-06-27 15:50:00|10815.2|10811.4|10804.7|10800.9|10819.9|10816.1|10786.4|10783.6|1573
1656345300000|2022-06-27 15:55:00|10804.5|10800.7|10800|10797.2|10819.5|10816.7|10776.2|10772.4|2083
1656345600000|2022-06-27 16:00:00|10800.7|10797.9|10799.6|10795.8|10816.6|10813|10790|10787|1070
1656345900000|2022-06-27 16:05:00|10799.3|10795.5|10796.1|10793.3|10807.3|10803.5|10789.8|10786.5|1148
1656346200000|2022-06-27 16:10:00|10795.9|10793.1|10833.4|10829.6|10833.6|10830.8|10783.9|10780.1|1537
1656346500000|2022-06-27 16:15:00|10832.4|10828.8|10821.3|10817.5|10850.5|10847.7|10816.5|10813.5|1819
1656346800000|2022-06-27 16:20:00|10820.5|10817.7|10810|10806.2|10831.2|10827.7|10795|10792|1170
1656347100000|2022-06-27 16:25:00|10809.8|10807|10820.4|10816.6|10825.4|10821.6|10795.1|10791.8|924
1656347400000|2022-06-27 16:30:00|10819.6|10816.8|10805.8|10802|10819.8|10816.8|10762.4|10759.5|5050
1656347700000|2022-06-27 16:35:00|10804.9|10802.1|10819.4|10815.6|10829.6|10826.6|10787.7|10783.9|1930
1656348000000|2022-06-27 16:40:00|10819.2|10816.4|10845.7|10842.9|10846.7|10843|10806.5|10802.7|1259
1656348300000|2022-06-27 16:45:00|10846.7|10841.9|10896.3|10892.5|10899.7|10895.9|10846.7|10841.9|3896
1656348600000|2022-06-27 16:50:00|10895.5|10891.7|10926.3|10923.5|10930.3|10926.5|10873.6|10870|3667
1656348900000|2022-06-27 16:55:00|10927.1|10923.3|10924.9|10921.1|10938.1|10934.5|10903.9|10900.3|2202
1656349200000|2022-06-27 17:00:00|10926.9|10924.1|10934.7|10930.9|10934.7|10931.1|10912.9|10909.1|2145
1656349500000|2022-06-27 17:05:00|10934.9|10931.1|10912|10908.2|10945.2|10942.4|10906.2|10902.5|2097
1656349800000|2022-06-27 17:10:00|10912.2|10908.4|10897.3|10893.5|10921.8|10919|10893.1|10889.3|1388
1656350100000|2022-06-27 17:15:00|10896.6|10892.8|10888.1|10884.3|10905.6|10902.3|10880.1|10877.3|1208
1656350400000|2022-06-27 17:20:00|10889.1|10885.3|10900.4|10896.6|10908.1|10904.3|10879.7|10875.9|1130
1656350700000|2022-06-27 17:25:00|10900.2|10897.4|10890.7|10886.9|10906|10902.4|10885.7|10881.9|1144
1656351000000|2022-06-27 17:30:00|10891.3|10887.5|10881.6|10878.8|10894.7|10890.9|10862.5|10858.7|2329
1656351300000|2022-06-27 17:35:00|10880.8|10878|10882.9|10879.1|10888.6|10884.8|10875|10872|1144
1656351600000|2022-06-27 17:40:00|10883.4|10880.1|10878.9|10876.1|10886.8|10883.6|10867.3|10864.1|730
1656351900000|2022-06-27 17:45:00|10879.1|10876.3|10888|10885.2|10890.2|10887.4|10862.9|10859.8|1356
1656352200000|2022-06-27 17:50:00|10888.4|10885.6|10911.2|10908.4|10916.2|10912.6|10888.4|10885.6|1102
1656352500000|2022-06-27 17:55:00|10912.2|10909.2|10917.1|10913.3|10928.8|10926|10899.8|10897|1333
1656352800000|2022-06-27 18:00:00|10917|10914.2|10882.8|10880|10918|10914.7|10878.9|10875.3|1910
1656353100000|2022-06-27 18:05:00|10883.8|10879.5|10870.4|10867.6|10889.8|10886.1|10863.4|10860.1|1734
1656353400000|2022-06-27 18:10:00|10871.4|10868.4|10885.2|10881.4|10899.4|10895.6|10871.4|10868.4|1773
1656353700000|2022-06-27 18:15:00|10885.4|10881.6|10863.7|10860.9|10891.2|10887.7|10851.2|10847.9|2451
1656354000000|2022-06-27 18:20:00|10864.7|10861.9|10847.6|10843.8|10871.7|10867.9|10842.1|10838.5|2133
1656354300000|2022-06-27 18:25:00|10848.6|10844.8|10858.6|10855.8|10864.8|10862|10826.6|10823.3|5882
1656354600000|2022-06-27 18:30:00|10859.3|10856.5|10839.6|10835.8|10862.5|10858.7|10821|10817.7|2048
1656354900000|2022-06-27 18:35:00|10839.8|10836|10837.4|10834.6|10851.2|10847.6|10829.6|10826.8|578
1656355200000|2022-06-27 18:40:00|10838.4|10835.4|10841.5|10837.7|10845|10842.1|10826.5|10822.7|649
1656355500000|2022-06-27 18:45:00|10841.4|10837.6|10845.1|10841.3|10850.3|10847.4|10839.2|10835.6|345
1656355800000|2022-06-27 18:50:00|10844.1|10840.3|10828.1|10825.3|10844.1|10840.3|10824.5|10821.2|452
1656356100000|2022-06-27 18:55:00|10828.3|10825.5|10822.2|10818.4|10845.6|10842.3|10819.4|10816.5|747
1656356400000|2022-06-27 19:00:00|10823.2|10819.4|10828.4|10824.6|10836.1|10833.3|10821.7|10817.9|357
1656356700000|2022-06-27 19:05:00|10829|10825.2|10835.3|10831.5|10839.4|10836.6|10822|10818.7|500
1656357000000|2022-06-27 19:10:00|10834.5|10830.7|10847.1|10843.3|10849.8|10846|10832.5|10829.5|478
1656357300000|2022-06-27 19:15:00|10847.3|10844.3|10840.1|10837.3|10850.3|10847.2|10839.3|10836.3|288
1656357600000|2022-06-27 19:20:00|10839.9|10837.1|10860.7|10856.9|10860.9|10857.1|10834.1|10830.8|525
1656357900000|2022-06-27 19:25:00|10859.9|10857.1|10861|10857.2|10872.7|10869.6|10858.9|10855.9|657
1656358200000|2022-06-27 19:30:00|10860.9|10857.1|10856.8|10853|10867|10863.2|10853.2|10850.1|365
1656358500000|2022-06-27 19:35:00|10856.7|10854|10864.8|10861|10871.8|10868.8|10854.8|10852|322
1656358800000|2022-06-27 19:40:00|10866.5|10862|10872.6|10869.8|10873.6|10869.8|10863.8|10861|367
1656359100000|2022-06-27 19:45:00|10872.8|10870|10889.4|10885.6|10891.9|10888.9|10871.1|10868|531
1656359400000|2022-06-27 19:50:00|10886.4|10882.6|10874.4|10870.6|10886.4|10882.6|10871.4|10867.7|282
1656359700000|2022-06-27 19:55:00|10874.5|10870.7|10875.2|10871.4|10879.2|10875.5|10869.3|10866.5|301
1656360000000|2022-06-27 20:00:00|10875.5|10871.7|10867.3|10863.5|10881.7|10878.9|10863.3|10860.3|317
1656360300000|2022-06-27 20:05:00|10867.8|10865|10873.3|10869.5|10878.3|10874.6|10865.3|10862.3|194
1656360600000|2022-06-27 20:10:00|10873.1|10870.3|10868.2|10864.4|10875.3|10871.6|10865.2|10862.4|162
1656360900000|2022-06-27 20:15:00|10868.4|10865.4|10868|10864.2|10872.4|10869.4|10867.2|10864.2|202
1656361200000|2022-06-27 20:20:00|10868.2|10864.4|10862.2|10858.4|10869.7|10866.4|10861.2|10858.2|130
1656361500000|2022-06-27 20:25:00|10862|10858.2|10871.1|10867.3|10874|10870.3|10860.1|10857.3|71
1656361800000|2022-06-27 20:30:00|10872.1|10868.3|10868.3|10865.5|10874.9|10871.3|10868.1|10865.3|96
1656362100000|2022-06-27 20:35:00|10868.4|10865.6|10870.4|10867.6|10871.4|10867.6|10863.4|10860.6|233
1656362400000|2022-06-27 20:40:00|10870.6|10867.8|10877.9|10875.1|10886|10882.2|10870.2|10866.6|386
1656362700000|2022-06-27 20:45:00|10877.7|10874.9|10880.3|10876.5|10884.3|10879.7|10876.7|10872.9|180
1656363000000|2022-06-27 20:50:00|10879.3|10875.3|10872.1|10868.3|10883|10879.2|10870.1|10866.7|227
1656363300000|2022-06-27 20:55:00|10871.9|10868.1|10876.1|10872.3|10876.1|10873.1|10867.3|10864.3|105
1656367200000|2022-06-27 22:00:00|10905|10897.2|10890.4|10886.6|10917.1|10909.3|10885.1|10880.5|315
1656367500000|2022-06-27 22:05:00|10892.9|10885.1|10884.7|10880.9|10900.1|10896.1|10881.2|10874.9|183
1656367800000|2022-06-27 22:10:00|10884.6|10880.8|10887.7|10883.9|10887.7|10884.1|10877.2|10873.4|90
1656368100000|2022-06-27 22:15:00|10890|10882.2|10878.9|10875.1|10890.2|10886.4|10870.8|10867|112
1656368400000|2022-06-27 22:20:00|10880.5|10872.7|10888|10884.2|10889|10885.2|10878.2|10872.7|66
1656368700000|2022-06-27 22:25:00|10887|10883.2|10884.9|10881.1|10888|10885.2|10883.1|10880.2|42
1656369000000|2022-06-27 22:30:00|10884.4|10880.6|10879.9|10876.1|10886.8|10883.1|10879.9|10876.1|45
1656369300000|2022-06-27 22:35:00|10880.6|10876.8|10879|10875.2|10881.9|10878.1|10878.7|10875.1|34
1656369600000|2022-06-27 22:40:00|10878.9|10875.1|10884.8|10881|10887.7|10884.9|10878.7|10875.1|80
1656369900000|2022-06-27 22:45:00|10884.7|10880.9|10899.8|10896|10900.8|10897|10883.8|10880|158
1656370200000|2022-06-27 22:50:00|10900.6|10897|10901.8|10898|10902.1|10898.8|10893.8|10890.8|82
1656370500000|2022-06-27 22:55:00|10899.8|10896|10897.7|10893.9|10900.7|10896.9|10895.3|10891.5|50
1656370800000|2022-06-27 23:00:00|10898.1|10894.3|10904.7|10900.9|10908.5|10903.2|10895.6|10891.9|118
1656371100000|2022-06-27 23:05:00|10904.5|10900.7|10907.2|10903.4|10907.2|10903.9|10898.9|10895.9|73
1656371400000|2022-06-27 23:10:00|10906.8|10903|10908.8|10905|10908.8|10905|10902|10898.2|48
1656371700000|2022-06-27 23:15:00|10907.8|10904|10906.9|10903.1|10909.5|10906.2|10901.9|10899.1|78
1656372000000|2022-06-27 23:20:00|10906.4|10902.6|10902.9|10900.1|10907.9|10903.1|10902.7|10899.1|60
1656372300000|2022-06-27 23:25:00|10902.1|10899.1|10912|10908.2|10912|10908.2|10902.1|10899.1|83
1656372600000|2022-06-27 23:30:00|10911.9|10908.1|10903.8|10900|10914.9|10911.1|10903.8|10900|66
1656372900000|2022-06-27 23:35:00|10904.2|10900.4|10905.8|10902|10906.8|10904|10901.8|10898.8|42
1656373200000|2022-06-27 23:40:00|10905.3|10901.5|10901.8|10899|10906.3|10902.5|10901.8|10899|22
1656373500000|2022-06-27 23:45:00|10902.8|10900|10904.7|10900.9|10904.9|10901.1|10902.7|10898.9|31
1656373800000|2022-06-27 23:50:00|10904.9|10901.1|10903.7|10899.9|10905.7|10902.1|10902.7|10898.9|30
1656374100000|2022-06-27 23:55:00|10903.5|10899.7|10923.7|10919.9|10923.7|10919.9|10902.7|10898.9|174
1656374400000|2022-06-28 00:00:00|10923.2|10919.4|10921.3|10917.5|10939.1|10935.5|10920.5|10916.9|613
1656374700000|2022-06-28 00:05:00|10921.1|10917.3|10928.2|10924.4|10933.3|10930.5|10909.1|10905.5|357
1656375000000|2022-06-28 00:10:00|10927.6|10923.8|10935.2|10932.4|10943.2|10940.4|10922.2|10918.4|435
1656375300000|2022-06-28 00:15:00|10936.2|10933.4|10941.8|10938|10953.8|10950.9|10935.9|10932.4|503
1656375600000|2022-06-28 00:20:00|10940.8|10937|10947.8|10944|10947.8|10944.2|10932.8|10930|244
1656375900000|2022-06-28 00:25:00|10947.6|10944.8|10955.8|10953|10960.1|10957|10946.8|10943|328
1656376200000|2022-06-28 00:30:00|10955.9|10952.1|10951.7|10947.9|10966.6|10963|10946.7|10942.9|412
1656376500000|2022-06-28 00:35:00|10952.7|10948.9|10948|10945.2|10954.2|10951.1|10943.9|10940.7|104
1656376800000|2022-06-28 00:40:00|10948.9|10945.1|10936|10932.2|10950|10947.1|10935.7|10932|148
1656377100000|2022-06-28 00:45:00|10935.2|10932.4|10933.1|10929.3|10939|10935.2|10929|10926.2|160
1656377400000|2022-06-28 00:50:00|10933|10930.2|10916.1|10913.3|10934|10931.2|10914.9|10911.1|242
1656377700000|2022-06-28 00:55:00|10916.9|10913.1|10928.9|10925.1|10931.9|10928.1|10915.9|10913.1|181
1656378000000|2022-06-28 01:00:00|10927.9|10926.1|10956|10952.2|10958.1|10955.1|10925.9|10922.6|967
1656378300000|2022-06-28 01:05:00|10955.9|10952.1|10947.8|10944|10957.9|10954.2|10935.9|10933.1|498
1656378600000|2022-06-28 01:10:00|10947.7|10945|10954.8|10952|10961.8|10958|10947.7|10944|429
1656378900000|2022-06-28 01:15:00|10955.8|10951|10959.8|10957|10972.8|10969.8|10952.5|10949.2|520
1656379200000|2022-06-28 01:20:00|10960.8|10957.5|10928.6|10925.8|10964.6|10961|10927.7|10924.8|526
1656379500000|2022-06-28 01:25:00|10928.7|10925.9|10951.7|10947.9|10958.9|10955.9|10928.7|10925.9|435
1656379800000|2022-06-28 01:30:00|10951|10947.2|10941.5|10937.7|10956.7|10953|10940.7|10937.7|258
1656380100000|2022-06-28 01:35:00|10941.7|10937.9|10940.6|10936.8|10948.8|10945.8|10936.5|10932.8|238
1656380400000|2022-06-28 01:40:00|10940.8|10937|10963.6|10959.8|10966.6|10963.8|10940.6|10936.8|525
1656380700000|2022-06-28 01:45:00|10964.6|10960.8|10958.6|10954.8|10964.6|10961.8|10951.6|10947.8|353
1656381000000|2022-06-28 01:50:00|10957.9|10954.1|10952.5|10949.7|10961.7|10957.7|10946.5|10943.7|326
1656381300000|2022-06-28 01:55:00|10951.5|10948.7|10959.7|10956.9|10961.7|10958.9|10948.5|10944.7|348
1656381600000|2022-06-28 02:00:00|10959.5|10956.7|10976.8|10973|10978.6|10975.6|10958.8|10955.5|689
1656381900000|2022-06-28 02:05:00|10976.6|10973.8|10974.8|10972|10984|10981|10967.6|10964.7|541
1656382200000|2022-06-28 02:10:00|10974.9|10971.1|10974.7|10970.9|10976.6|10972.8|10959.6|10956.6|412
1656382500000|2022-06-28 02:15:00|10973.7|10969.9|10962.7|10958.9|10974.7|10970.9|10959.7|10954.6|166
1656382800000|2022-06-28 02:20:00|10963.2|10960.4|10953.5|10949.7|10964.7|10960.9|10946.5|10943.5|351
1656383100000|2022-06-28 02:25:00|10952.5|10948.7|10961.6|10957.8|10964.6|10961.3|10950.5|10946.8|225
1656383400000|2022-06-28 02:30:00|10961.4|10958.6|10974.6|10971.8|10982.6|10978.8|10961.4|10957.8|492
1656383700000|2022-06-28 02:35:00|10974.8|10971|10973.6|10969.8|10979.6|10976.1|10967.1|10963.9|220
1656384000000|2022-06-28 02:40:00|10972.6|10968.8|10974.5|10970.7|10978.6|10974.8|10970.5|10966.9|202
1656384300000|2022-06-28 02:45:00|10975|10971.2|10984.7|10981.9|10986.7|10982.9|10974.5|10971.2|287
1656384600000|2022-06-28 02:50:00|10984.8|10982|10984.6|10980.8|10990.1|10986.9|10978.6|10975.8|473
1656384900000|2022-06-28 02:55:00|10983.8|10981|10982.6|10979.8|10987.8|10984.8|10980.8|10978|206
1656385200000|2022-06-28 03:00:00|10983.6|10980|10984.6|10980.8|10986.6|10983.8|10977.6|10974.8|236
1656385500000|2022-06-28 03:05:00|10983.1|10980.3|10975.9|10972.1|10985.5|10982.2|10973.7|10970.1|259
1656385800000|2022-06-28 03:10:00|10975.7|10971.9|10976.7|10972.9|10978.7|10975.9|10967.9|10964.9|269
1656386100000|2022-06-28 03:15:00|10975.8|10973|10967|10963.2|10981.7|10978.7|10962|10959.2|279
1656386400000|2022-06-28 03:20:00|10966.8|10964|10961.9|10958.1|10970|10966.3|10958.3|10954.3|282
1656386700000|2022-06-28 03:25:00|10961.8|10959.1|10969.1|10965.3|10969.1|10966.1|10951.9|10949.1|239
1656387000000|2022-06-28 03:30:00|10968.9|10965.1|10960|10956.2|10970.9|10965.9|10955.1|10951.8|177
1656387300000|2022-06-28 03:35:00|10959|10955.2|10957|10953.2|10962.2|10959.2|10951.8|10949|106
1656387600000|2022-06-28 03:40:00|10956.8|10954|10960|10956.2|10960|10957.2|10952|10949|92
1656387900000|2022-06-28 03:45:00|10960.8|10957|10965.9|10963.1|10965.9|10963.1|10960.8|10957|65
1656388200000|2022-06-28 03:50:00|10966.8|10963|10971.7|10967.9|10973.9|10970.1|10964.8|10961.1|150
1656388500000|2022-06-28 03:55:00|10971.9|10968.1|10969.9|10967.1|10973.9|10971.1|10967.7|10964.1|91
1656388800000|2022-06-28 04:00:00|10970.9|10968.1|10977|10974.2|10979|10976.1|10969.9|10967.1|163
1656389100000|2022-06-28 04:05:00|10976.8|10974|10982.2|10978.4|10984.3|10981|10975.8|10972.7|179
1656389400000|2022-06-28 04:10:00|10982|10979.2|10985.1|10981.3|10987.1|10983.5|10981.2|10978.4|98
1656389700000|2022-06-28 04:15:00|10984.9|10982.1|10981.6|10978.8|10986.9|10983.8|10981.6|10977.9|112
1656390000000|2022-06-28 04:20:00|10981.7|10977.9|10976.7|10972.9|10981.7|10978.8|10974.5|10971.6|127
1656390300000|2022-06-28 04:25:00|10976.5|10972.7|10975.3|10971.5|10976.7|10973.7|10972.2|10968.9|79
1656390600000|2022-06-28 04:30:00|10974.5|10971.7|10978.5|10975.7|10981.1|10977.5|10974|10970.7|151
1656390900000|2022-06-28 04:35:00|10978.3|10975.5|10981.4|10978.6|10987.4|10984.1|10978.3|10975.3|188
1656391200000|2022-06-28 04:40:00|10982.4|10979.4|10975.4|10972.6|10982.7|10979.4|10975|10971.4|123
1656391500000|2022-06-28 04:45:00|10975.2|10972.4|10977.5|10973.7|10982.2|10978.6|10975.2|10972.2|82
1656391800000|2022-06-28 04:50:00|10977.2|10974.4|10976.3|10972.5|10979.3|10975.7|10975.1|10971.3|58
1656392100000|2022-06-28 04:55:00|10975.5|10972.7|10968.1|10965.3|10976.3|10972.7|10964.9|10961.1|206
1656392400000|2022-06-28 05:00:00|10969.3|10965.5|10972.1|10969.3|10978.1|10974.5|10967.9|10964.6|119
1656392700000|2022-06-28 05:05:00|10971.2|10967.4|10972.2|10968.4|10972.2|10969.4|10960.1|10957.3|128
1656393000000|2022-06-28 05:10:00|10973.2|10969.4|10967.2|10963.4|10974.2|10970.4|10963.4|10960.6|136
1656393300000|2022-06-28 05:15:00|10966.2|10963.2|10968|10965.2|10970|10967.2|10964|10961.2|447
1656393600000|2022-06-28 05:20:00|10969.1|10965.3|10966.9|10963.1|10970.1|10967.2|10964|10961.2|58
1656393900000|2022-06-28 05:25:00|10966.1|10962.3|10961.1|10958.3|10968.1|10965.1|10956.1|10952.3|257
1656394200000|2022-06-28 05:30:00|10962.1|10957.3|10982|10978.2|10986|10982.2|10960.1|10956.8|511
1656394500000|2022-06-28 05:35:00|10982.9|10979.1|10951.2|10948.4|10984|10980.2|10951.2|10948.4|469
1656394800000|2022-06-28 05:40:00|10952.2|10949.2|10949.2|10945.4|10961|10957.2|10946.3|10943.5|354
1656395100000|2022-06-28 05:45:00|10948.3|10945.5|10942.9|10939.1|10955.1|10951.3|10939.5|10936.2|359
1656395400000|2022-06-28 05:50:00|10942.1|10939.3|10949.9|10946.1|10950.9|10947.1|10940.1|10937.1|258
1656395700000|2022-06-28 05:55:00|10950.9|10947.1|10955|10952.2|10964.2|10961.3|10947.9|10944.1|263
1656396000000|2022-06-28 06:00:00|10955.2|10951.4|10965.4|10961.6|10967.3|10963.7|10947.2|10944.4|300
1656396300000|2022-06-28 06:05:00|10964.4|10961.1|10997.8|10994|11006.6|11003.7|10962|10958.4|1243
1656396600000|2022-06-28 06:10:00|10998|10995|11014.6|11010.8|11015.9|11012.6|10992.8|10989|845
1656396900000|2022-06-28 06:15:00|11014.4|11011.6|10991.7|10987.9|11015.4|11012.4|10987.7|10984.9|584
1656397200000|2022-06-28 06:20:00|10991.9|10988.9|10999.7|10996.9|11006.5|11003.7|10991.7|10988.1|374
1656397500000|2022-06-28 06:25:00|10999.9|10996.1|11001.7|10997.9|11005.7|11002.3|10996.7|10992.9|306
1656397800000|2022-06-28 06:30:00|11001.3|10998.5|10998.6|10994.8|11007.5|11003.8|10994.6|10991.8|313
1656398100000|2022-06-28 06:35:00|10997.6|10994.7|11002.6|10999.8|11008.4|11005.6|10994.6|10991.3|388
1656398400000|2022-06-28 06:40:00|11003.2|11000.4|11032|11028.2|11033|11029.2|11001.6|10997.8|1146
1656398700000|2022-06-28 06:45:00|11031.5|11027.7|11026.2|11022.4|11035.2|11032|11023.2|11019.4|779
1656399000000|2022-06-28 06:50:00|11026.3|11023.4|11035.1|11031.3|11044.2|11040.5|11026.1|11022.3|1005
1656399300000|2022-06-28 06:55:00|11035.3|11032.3|11033.1|11029.3|11039.1|11035.3|11027.1|11024.3|448
1656399600000|2022-06-28 07:00:00|11033.9|11030.3|11026.1|11022.3|11041.4|11038.5|11017.5|11012.8|1005
1656399900000|2022-06-28 07:05:00|11027.1|11023.3|11041|11038.2|11043.2|11040.4|11022.6|11019.8|362
1656400200000|2022-06-28 07:10:00|11041.9|11038.1|11048.4|11045.6|11051.3|11048.2|11035.4|11032.4|708
1656400500000|2022-06-28 07:15:00|11049.4|11046.6|11049|11046.2|11059.8|11056.4|11046.2|11042.5|698
1656400800000|2022-06-28 07:20:00|11050|11045.2|11037.3|11034.5|11057.1|11054|11037.1|11033.3|609
1656401100000|2022-06-28 07:25:00|11037.1|11033.3|11017.6|11013.8|11038.3|11034.5|11015.1|11010.9|827
1656401400000|2022-06-28 07:30:00|11016.8|11014.8|11004.6|11001.8|11021.6|11018.6|10995.9|10991.9|886
1656401700000|2022-06-28 07:35:00|11003.7|11000.9|10999.9|10997.1|11019|11015.7|10998.6|10994.9|537
1656402000000|2022-06-28 07:40:00|10998.9|10996.1|10987.2|10983.4|10999.9|10997.1|10975.2|10971.9|1252
1656402300000|2022-06-28 07:45:00|10988.2|10984.4|10964.2|10960.4|10990|10986.4|10962.2|10958.4|863
1656402600000|2022-06-28 07:50:00|10964|10961.2|10976|10972.2|10984.1|10981.2|10956.2|10953.4|896
1656402900000|2022-06-28 07:55:00|10975.1|10972.3|10975.5|10972.7|10976|10972.7|10949.8|10947|1293
1656403200000|2022-06-28 08:00:00|10976.6|10972.8|10970.4|10966.6|10978.3|10974.7|10957.6|10954.7|580
1656403500000|2022-06-28 08:05:00|10969.6|10966.8|10939.8|10937|10973.6|10970.6|10936.8|10933.1|701
1656403800000|2022-06-28 08:10:00|10940.8|10938|10976.4|10972.6|10985.5|10982.2|10940.6|10937|912
1656404100000|2022-06-28 08:15:00|10975.4|10971.6|10969.3|10965.5|10975.4|10971.6|10956.7|10953.7|477
1656404400000|2022-06-28 08:20:00|10968.3|10964.5|10978.3|10974.5|10987.3|10984.3|10963.3|10959.5|614
1656404700000|2022-06-28 08:25:00|10978.5|10975.7|10989.6|10985.8|10989.6|10986.8|10967.3|10964.5|1035
1656405000000|2022-06-28 08:30:00|10988.8|10986|10987.2|10983.4|11010.6|11007.3|10982.2|10978.6|1610
1656405300000|2022-06-28 08:35:00|10987.9|10984.1|11002|10998.2|11016.5|11013.1|10981.6|10978.8|889
1656405600000|2022-06-28 08:40:00|11002.2|10998.4|10990.5|10986.7|11002.2|10999.2|10982.5|10978.9|463
1656405900000|2022-06-28 08:45:00|10989.7|10985.9|10986.5|10983.7|10996.5|10992.7|10980.5|10977.5|304
1656406200000|2022-06-28 08:50:00|10986.7|10982.7|10980.6|10976.8|10989.3|10985.7|10968.8|10965.8|410
1656406500000|2022-06-28 08:55:00|10980.8|10977|10993.9|10990.1|10999.6|10996.6|10979.4|10976.6|441
1656406800000|2022-06-28 09:00:00|10994.4|10991.6|11019.6|11016.8|11024.2|11020.4|10994.4|10991.6|878
1656407100000|2022-06-28 09:05:00|11019.4|11016.6|11016.5|11012.7|11025.4|11022.4|11009.4|11005.7|818
1656407400000|2022-06-28 09:10:00|11017.3|11014.5|10992.7|10988.9|11017.8|11014.5|10991.7|10988.7|511
1656407700000|2022-06-28 09:15:00|10991.7|10987.9|10986.8|10983|10994.7|10991.9|10980|10977.2|361
1656408000000|2022-06-28 09:20:00|10986.2|10982.4|10989.4|10986.6|11007.6|11004.8|10985|10981.4|454
1656408300000|2022-06-28 09:25:00|10989.6|10986.8|10995.2|10991.4|11014.2|11010.4|10988.4|10984.8|392
1656408600000|2022-06-28 09:30:00|10994.4|10991.6|10990.9|10987.1|10995.7|10992.7|10976.4|10972.8|402
1656408900000|2022-06-28 09:35:00|10990.7|10988.1|11001.3|10997.5|11007.1|11004.3|10990.1|10986.9|532
1656409200000|2022-06-28 09:40:00|11001|10997.2|11006.5|11003.7|11012.3|11008.5|10997.1|10993.3|323
1656409500000|2022-06-28 09:45:00|11006.3|11002.7|10987.8|10985|11006.5|11003.5|10985.8|10982|441
1656409800000|2022-06-28 09:50:00|10988.6|10984.8|11018|11014.2|11019.2|11016.3|10985.6|10982|667
1656410100000|2022-06-28 09:55:00|11018.5|11014.7|11018.8|11015|11028.2|11024.9|11015|11012.2|661
1656410400000|2022-06-28 10:00:00|11019.6|11015.8|11015|11011.2|11027.2|11023.5|11005|11002|399
1656410700000|2022-06-28 10:05:00|11014.8|11012|11019.9|11016.1|11032.4|11029.6|11010|11006.3|438
1656411000000|2022-06-28 10:10:00|11018.9|11015.1|11026.5|11023.7|11026.6|11023.7|11014.9|11011.1|299
1656411300000|2022-06-28 10:15:00|11026.7|11022.9|11025.5|11021.7|11041.5|11038.6|11022.3|11018.7|530
1656411600000|2022-06-28 10:20:00|11024.7|11021.9|11053.5|11049.7|11055|11051.7|11024.5|11021.7|678
1656411900000|2022-06-28 10:25:00|11052.5|11048.7|11050.2|11047.4|11054.6|11051|11047.2|11044.4|566
1656412200000|2022-06-28 10:30:00|11051|11046.4|11045.8|11043|11060.1|11056.5|11045.8|11042.9|1000
1656412500000|2022-06-28 10:35:00|11046|11043.2|11036.4|11032.6|11049.8|11047|11027.2|11023.4|893
1656412800000|2022-06-28 10:40:00|11035.2|11031.4|11038.5|11034.7|11041.5|11038.7|11029.7|11026.4|331
1656413100000|2022-06-28 10:45:00|11037.5|11033.5|11031.4|11027.6|11037.5|11033.5|11020.2|11016.4|706
1656413400000|2022-06-28 10:50:00|11031.2|11028.4|11030.1|11027.3|11049|11045.7|11025|11021.7|777
1656413700000|2022-06-28 10:55:00|11031|11027.2|11043.8|11041|11049.2|11046.3|11028.1|11025|1289
1656414000000|2022-06-28 11:00:00|11044.6|11040.8|11028.4|11024.6|11044.6|11041.3|11013.2|11010.1|669
1656414300000|2022-06-28 11:05:00|11028|11024.2|11037|11033.2|11041.8|11038.5|11016.5|11013.6|459
1656414600000|2022-06-28 11:10:00|11036.3|11032.5|11050.1|11046.3|11050.3|11047.3|11031|11028.2|501
1656414900000|2022-06-28 11:15:00|11049.3|11045.5|11019.8|11016|11049.3|11046.3|11018.6|11015.8|800
1656415200000|2022-06-28 11:20:00|11020.6|11016.8|11020.4|11016.6|11027.4|11023.8|11011|11008|546
1656415500000|2022-06-28 11:25:00|11019.6|11016.8|11020.2|11016.4|11026.4|11023.4|11015.2|11011.4|442
1656415800000|2022-06-28 11:30:00|11021|11017.4|11025.2|11021.4|11035|11032|11004.4|11001.1|791
1656416100000|2022-06-28 11:35:00|11023.2|11020.4|11020.5|11016.7|11028.7|11025.7|11015.7|11012.7|294
1656416400000|2022-06-28 11:40:00|11020.3|11017.5|11010.8|11007|11020.5|11017.7|11004.7|11001|479
1656416700000|2022-06-28 11:45:00|11011.8|11008|11010.8|11008|11019.7|11015.9|10999|10996.2|784
1656417000000|2022-06-28 11:50:00|11011|11007|11015.4|11011.6|11025.1|11022.3|11007.6|11004|890
1656417300000|2022-06-28 11:55:00|11014.4|11011.1|11023.7|11020.9|11028.6|11025.8|11009.7|11005.9|732
1656417600000|2022-06-28 12:00:00|11022.7|11019.9|11028.7|11024.9|11050.2|11047.2|11020.7|11017.1|1490
1656417900000|2022-06-28 12:05:00|11027.7|11023.9|11014.5|11011.7|11031.7|11027.9|11010|11007.2|1134
1656418200000|2022-06-28 12:10:00|11014|11011.2|11020.7|11016.9|11030.3|11027.5|11004.6|11000.8|1520
1656418500000|2022-06-28 12:15:00|11020.9|11017.1|11022.3|11018.5|11024.5|11021.7|11008.4|11005.3|617
1656418800000|2022-06-28 12:20:00|11022.5|11018.7|10991.3|10987.5|11022.5|11018.7|10988.3|10985.3|1671
1656419100000|2022-06-28 12:25:00|10990.3|10988.5|10979.7|10975.9|10993.6|10990.8|10975.1|10972.3|1689
1656419400000|2022-06-28 12:30:00|10978.7|10975.2|10978.3|10975.5|10990|10986.2|10972.7|10969.9|1226
1656419700000|2022-06-28 12:35:00|10977.5|10974.5|10981.4|10977.6|10992.1|10988.3|10976.3|10972.5|1368
1656420000000|2022-06-28 12:40:00|10981.3|10978.5|10992.3|10988.5|10999.3|10996.5|10971.6|10968.6|1639
1656420300000|2022-06-28 12:45:00|10991.5|10987.7|11003.7|10999.9|11012.6|11008.8|10988.5|10985.7|1864
1656420600000|2022-06-28 12:50:00|11003.6|10999.8|11005.7|11001.9|11021.6|11017.9|10997.1|10993.3|1322
1656420900000|2022-06-28 12:55:00|11005.5|11002.7|11023.4|11019.6|11038|11034.8|11004.7|11001.9|1517
1656421200000|2022-06-28 13:00:00|11020.4|11017.6|11018.9|11015.1|11031.6|11027.8|11006|11002.5|2724
1656421500000|2022-06-28 13:05:00|11018.7|11015.9|11018.3|11014.5|11033.6|11030.3|11012.3|11009.5|2224
1656421800000|2022-06-28 13:10:00|11017.3|11013.5|10972.7|10968.9|11018.4|11015.3|10961.4|10958.1|3436
1656422100000|2022-06-28 13:15:00|10972.5|10968.7|10963|10960.2|10990.6|10987|10961|10957.7|2121
1656422400000|2022-06-28 13:20:00|10964|10959.2|10985.1|10981.3|10998.5|10994.9|10963|10959.2|2294
1656422700000|2022-06-28 13:25:00|10985|10982.2|10976.9|10974.1|10987.8|10984|10967.7|10964.9|1464
1656423000000|2022-06-28 13:30:00|10977.9|10975|10963.6|10959.8|10981.8|10979|10931.7|10928.9|3832
1656423300000|2022-06-28 13:35:00|10963.1|10960.8|10965.1|10961.3|10972.9|10969.3|10942.8|10939.8|3070
1656423600000|2022-06-28 13:40:00|10964.2|10961.4|10984.2|10980.4|10986.2|10983.4|10940.1|10936.8|2468
1656423900000|2022-06-28 13:45:00|10985.4|10982.6|10970.2|10967.4|10992.2|10989.2|10957.6|10954.3|2255
1656424200000|2022-06-28 13:50:00|10971.2|10966.5|10949.1|10945.3|10977.3|10974.5|10927|10923.7|3112
1656424500000|2022-06-28 13:55:00|10950|10946.2|10963.2|10959.4|10964.2|10960.6|10946.3|10943.3|1441
1656424800000|2022-06-28 14:00:00|10966|10958.2|11017.4|11013.6|11031.6|11028.6|10945.5|10941.8|3951
1656425100000|2022-06-28 14:05:00|11017.8|11014|11029.4|11025.6|11047.2|11044.4|11014.8|11011.8|3454
1656425400000|2022-06-28 14:10:00|11030.2|11026.6|11025.5|11022.7|11047.2|11044.4|11014.8|11012|2204
1656425700000|2022-06-28 14:15:00|11025.6|11021.8|10977.6|10974.8|11027.3|11023.7|10974.6|10971.3|3353
1656426000000|2022-06-28 14:20:00|10976.6|10973.8|10951.3|10947.5|10979.6|10976.8|10932.5|10928.7|5305
1656426300000|2022-06-28 14:25:00|10948.4|10945.6|10958.8|10955|10970.6|10967.8|10917.8|10914.3|4187
1656426600000|2022-06-28 14:30:00|10958.4|10954.6|10896.3|10892.5|10959.4|10956.1|10882.9|10879.3|5403
1656426900000|2022-06-28 14:35:00|10896.2|10892.4|10897.4|10893.6|10913.4|10910.4|10881.3|10878.3|3928
1656427200000|2022-06-28 14:40:00|10897.6|10893.8|10899.2|10896.4|10913.5|10910.7|10874.8|10871|4798
1656427500000|2022-06-28 14:45:00|10899.7|10895.4|10877.3|10873.5|10920.5|10916.9|10866|10863|4618
1656427800000|2022-06-28 14:50:00|10876.7|10872.9|10930.9|10927.1|10942.9|10939.1|10872.3|10868.5|3752
1656428100000|2022-06-28 14:55:00|10931|10927.2|10917.8|10914|10955.4|10951.6|10914.8|10911.7|2690
1656428400000|2022-06-28 15:00:00|10919.6|10916.8|10948.7|10945.9|10957.9|10954.9|10911|10908.2|2416
1656428700000|2022-06-28 15:05:00|10949.7|10946.9|10979.9|10976.1|11000.4|10997.4|10946.7|10943.9|4840
1656429000000|2022-06-28 15:10:00|10981.9|10979.1|11002.8|10999|11007.5|11004|10978.3|10975.5|3359
1656429300000|2022-06-28 15:15:00|11002.6|10998.8|11016.6|11012.8|11027.6|11024.6|10992.6|10989.8|2671
1656429600000|2022-06-28 15:20:00|11016.4|11013.6|10979.1|10975.3|11032.2|11028.9|10974.1|10971.3|3463
1656429900000|2022-06-28 15:25:00|10980|10976.2|10964.6|10961.8|11006.6|11003.8|10956.5|10953.7|5777
1656430200000|2022-06-28 15:30:00|10965.4|10961.6|10976.6|10972.8|10983.4|10980.4|10950.8|10946.3|3885
1656430500000|2022-06-28 15:35:00|10975.6|10972|10983.9|10981.1|11008.3|11004.5|10970.4|10967.2|2136
1656430800000|2022-06-28 15:40:00|10983.2|10980.4|10969.5|10966.7|10991.9|10988.3|10968.5|10965|1455
1656431100000|2022-06-28 15:45:00|10970.5|10967.7|10977|10973.2|10985.1|10981.5|10955.5|10952.7|2137
1656431400000|2022-06-28 15:50:00|10976|10972.2|10997.3|10993.5|11001.5|10998.5|10960.7|10957.6|1923
1656431700000|2022-06-28 15:55:00|10996.5|10992.7|10985.4|10981.6|11011.4|11007.8|10984.6|10981.6|1832
1656432000000|2022-06-28 16:00:00|10985.6|10981.8|10961.9|10959.1|10986.6|10982.8|10953.2|10949.4|2139
1656432300000|2022-06-28 16:05:00|10961.3|10958.5|10980|10976.2|10986|10982.6|10959.3|10955.5|1926
1656432600000|2022-06-28 16:10:00|10981|10977.2|11012.9|11010.1|11025.9|11022.3|10972.2|10968.4|2017
1656432900000|2022-06-28 16:15:00|11013.7|11009.9|11028.6|11024.8|11038.8|11035.5|10994.6|10991.7|1560
1656433200000|2022-06-28 16:20:00|11029.3|11025.5|11030.3|11027.5|11040.4|11037.1|11018.3|11014.5|951
1656433500000|2022-06-28 16:25:00|11031.1|11027.3|11091.4|11087.6|11091.4|11088.5|11022.3|11019.3|3886
1656433800000|2022-06-28 16:30:00|11090.9|11088.6|11096.2|11093.4|11098.5|11095.7|11065.7|11061.9|2450
1656434100000|2022-06-28 16:35:00|11097|11093.2|11089.5|11086.7|11116.7|11113.3|11088.3|11084.7|2985
1656434400000|2022-06-28 16:40:00|11088.5|11085.7|11079|11075.2|11091.1|11087.8|11059.6|11055.8|2872
1656434700000|2022-06-28 16:45:00|11079.6|11075.8|11066.8|11063|11098|11095|11059.6|11055.8|1834
1656435000000|2022-06-28 16:50:00|11065.8|11062|11078.6|11074.8|11083|11079.7|11060.4|11057.6|1025
1656435300000|2022-06-28 16:55:00|11076.6|11073.8|11091.6|11088.8|11098.6|11095.8|11072.6|11069.7|945
1656435600000|2022-06-28 17:00:00|11092.4|11088.6|11095.8|11092|11106.6|11103.8|11081.5|11077.7|1205
1656435900000|2022-06-28 17:05:00|11095.6|11091.8|11081.5|11078.7|11099.8|11096.8|11078.5|11074.9|858
1656436200000|2022-06-28 17:10:00|11080.5|11077.7|11045|11041.2|11080.5|11077.7|11040.2|11036.4|2711
1656436500000|2022-06-28 17:15:00|11044.8|11041|11048.6|11045.8|11062.2|11058.4|11041.3|11037.7|1368
1656436800000|2022-06-28 17:20:00|11049.4|11045.6|11047.9|11044.1|11054.2|11051|11037.1|11033.8|1386
1656437100000|2022-06-28 17:25:00|11046.9|11043.1|11056.8|11053|11074.8|11071.2|11043.7|11039.9|1845
1656437400000|2022-06-28 17:30:00|11057|11053.2|11056.4|11052.6|11067.5|11064.5|11052.8|11050|976
1656437700000|2022-06-28 17:35:00|11055.4|11051.6|11024.1|11020.3|11060.8|11057|11022.9|11019.1|1709
1656438000000|2022-06-28 17:40:00|11023.1|11019.3|11039.3|11035.5|11053.3|11050.5|11021.3|11018.5|1103
1656438300000|2022-06-28 17:45:00|11038.1|11035.3|11050.3|11046.5|11064.5|11061.3|11035.4|11032.3|1157
1656438600000|2022-06-28 17:50:00|11050.7|11047.9|11065.6|11061.8|11073.5|11069.8|11050.7|11047.5|1018
1656438900000|2022-06-28 17:55:00|11065.8|11062.8|11078|11074.2|11079.2|11076.1|11054.6|11051.8|958
1656439200000|2022-06-28 18:00:00|11078.2|11074.4|11053.7|11049.9|11079.2|11075.9|11046.3|11043.3|1266
1656439500000|2022-06-28 18:05:00|11053.9|11050.1|11029.6|11025.8|11064.3|11061.5|11024.5|11020.8|1563
1656439800000|2022-06-28 18:10:00|11028.3|11024.5|11042.4|11038.6|11056.1|11052.4|11027.6|11023.8|1120
1656440100000|2022-06-28 18:15:00|11042.2|11038.4|11061.5|11057.7|11073.1|11069.3|11035.2|11031.9|2837
1656440400000|2022-06-28 18:20:00|11060.7|11057.9|11040.2|11036.4|11067.5|11064.5|11037.4|11034.4|2630
1656440700000|2022-06-28 18:25:00|11040.4|11036.6|11070.1|11067.3|11086.7|11082.9|11039.4|11036.4|5007
1656441000000|2022-06-28 18:30:00|11069.6|11066.8|11088.1|11084.3|11097.8|11094.3|11068.1|11065.2|1338
1656441300000|2022-06-28 18:35:00|11087.3|11085.3|11086.3|11083.5|11092.9|11089.3|11081.5|11078.7|659
1656441600000|2022-06-28 18:40:00|11087.1|11083.3|11083.1|11080.3|11092|11088.4|11081.1|11077.8|377
1656441900000|2022-06-28 18:45:00|11082.4|11079.6|11084.8|11081|11086.8|11083.9|11078.7|11075.4|328
1656442200000|2022-06-28 18:50:00|11084.7|11080.9|11079.9|11076.1|11090|11086.8|11071.1|11068.1|771
1656442500000|2022-06-28 18:55:00|11080.1|11077.3|11074.9|11072.1|11083.3|11079.5|11065.9|11062.1|601
1656442800000|2022-06-28 19:00:00|11075|11071.2|11076.4|11072.6|11081.8|11078|11069.7|11066|268
1656443100000|2022-06-28 19:05:00|11076.3|11072.5|11072.2|11069.4|11083.1|11079.4|11071.2|11068.4|374
1656443400000|2022-06-28 19:10:00|11072|11069.2|11077.6|11073.8|11082.2|11078.9|11071.8|11068|537
1656443700000|2022-06-28 19:15:00|11078.6|11074.8|11076.9|11073.1|11086.1|11082.5|11073.6|11070|403
1656444000000|2022-06-28 19:20:00|11078.2|11074.4|11077.2|11073.4|11079.2|11076|11071.2|11068.4|344
1656444300000|2022-06-28 19:25:00|11078|11074.4|11073.6|11069.8|11078.5|11075.4|11067.9|11064.9|161
1656444600000|2022-06-28 19:30:00|11072.7|11069.9|11061.9|11058.1|11074.7|11071.9|11056.1|11053.1|342
1656444900000|2022-06-28 19:35:00|11062.1|11059.1|11061.9|11059.1|11063.9|11060.1|11054.9|11052.1|129
1656445200000|2022-06-28 19:40:00|11062.7|11058.9|11055|11052.2|11063|11060.1|11053|11049.9|143
1656445500000|2022-06-28 19:45:00|11054.8|11052|11056.8|11054|11069.8|11066.8|11053.8|11051|271
1656445800000|2022-06-28 19:50:00|11055.8|11053|11060.5|11056.7|11066.5|11063.5|11050.5|11047.2|237
1656446100000|2022-06-28 19:55:00|11060.8|11057|11063.7|11059.9|11066.5|11063.7|11052.5|11048.7|379
1656446400000|2022-06-28 20:00:00|11064.2|11060.4|11069.4|11065.6|11073.5|11070.7|11061.8|11058.9|283
1656446700000|2022-06-28 20:05:00|11069.3|11065.5|11065.8|11062|11073.6|11070.6|11063.8|11061|146
1656447000000|2022-06-28 20:10:00|11064.8|11061.8|11063.4|11060.6|11069.4|11066.6|11054.8|11051.2|183
1656447300000|2022-06-28 20:15:00|11063.6|11059.8|11062.3|11059.5|11065.4|11061.6|11060.6|11056.8|47
1656447600000|2022-06-28 20:20:00|11062.5|11059.7|11064.3|11060.5|11072.3|11068.5|11062.3|11058.7|69
1656447900000|2022-06-28 20:25:00|11064.1|11061.3|11067.2|11063.4|11070.4|11066.6|11055.8|11050.5|243
1656448200000|2022-06-28 20:30:00|11068.7|11060.9|11094.3|11090.5|11101.9|11098.1|11065.9|11059.1|565
1656448500000|2022-06-28 20:35:00|11093.5|11090.7|11104.9|11101.1|11107.9|11104.1|11093.5|11088.5|351
1656448800000|2022-06-28 20:40:00|11103.9|11094.3|11097.9|11094.1|11103.9|11098.7|11093.3|11088.9|247
1656449100000|2022-06-28 20:45:00|11097.6|11093.8|11094.7|11090.9|11104.4|11100.1|11093.6|11089.8|219
1656449400000|2022-06-28 20:50:00|11094.4|11090.6|11087.7|11083.9|11110.9|11107.1|11087.7|11082.7|329
1656449700000|2022-06-28 20:55:00|11087.2|11083.4|11081.2|11073.4|11091.2|11085.4|11075.7|11068.7|393
1656453600000|2022-06-28 22:00:00|11091.8|11084|11075.1|11071.3|11091.8|11084|11064.5|11058.4|165
1656453900000|2022-06-28 22:05:00|11074.3|11071.5|11075.1|11071.3|11078.1|11071.8|11071.1|11067.3|67
1656454200000|2022-06-28 22:10:00|11074.9|11071.1|11079.9|11076.1|11079.9|11076.3|11073.9|11071.1|25
1656454500000|2022-06-28 22:15:00|11080.1|11076.3|11073.7|11069.9|11080.1|11076.3|11073.7|11069.9|36
1656454800000|2022-06-28 22:20:00|11074.5|11070.7|11077.8|11074|11077.8|11074|11072.2|11068.2|53
1656455100000|2022-06-28 22:25:00|11078.1|11074.3|11089.8|11086|11090.8|11086|11074.2|11070|74
1656455400000|2022-06-28 22:30:00|11088.8|11086.2|11081.1|11077.3|11091.8|11088|11081.1|11077.3|56
1656455700000|2022-06-28 22:35:00|11081.2|11077.4|11085.5|11081.7|11088.5|11084.7|11081.1|11077.3|30
1656456000000|2022-06-28 22:40:00|11085.3|11081.5|11085.3|11081.5|11088.5|11084.7|11077.8|11074|71
1656456300000|2022-06-28 22:45:00|11084.3|11081.3|11080.2|11076.4|11086.5|11082.7|11080.2|11076.4|52
1656456600000|2022-06-28 22:50:00|11079.5|11075.7|11082.4|11078.6|11085.3|11080.5|11077.5|11073.3|30
1656456900000|2022-06-28 22:55:00|11082.2|11078.4|11084|11080.2|11086.2|11082.6|11082.2|11078.4|19
1656457200000|2022-06-28 23:00:00|11086|11078.2|11085.2|11077.4|11093.7|11089.9|11077.7|11072.2|107
1656457500000|2022-06-28 23:05:00|11083.5|11079.7|11081.7|11077.9|11086.2|11080.9|11080.7|11076.4|19
1656457800000|2022-06-28 23:10:00|11082.2|11078.4|11084.6|11080.8|11085.1|11081.5|11081.1|11075.4|21
1656458100000|2022-06-28 23:15:00|11084.9|11081.1|11088.1|11084.3|11094.9|11091.1|11083.9|11079.3|99
1656458400000|2022-06-28 23:20:00|11087.1|11083.3|11083.9|11080.1|11091.1|11088.3|11080.9|11077.1|51
1656458700000|2022-06-28 23:25:00|11083.1|11079.3|11085|11081.2|11088|11084.7|11081|11076.1|109
1656459000000|2022-06-28 23:30:00|11084.2|11081.4|11083.5|11079.7|11086|11082.4|11082|11078.7|24
1656459300000|2022-06-28 23:35:00|11083|11079.2|11083.7|11079.9|11084.3|11081.5|11081.3|11076.2|36
1656459600000|2022-06-28 23:40:00|11083.3|11079.5|11083.8|11080|11084.3|11080.5|11081.1|11078.2|24
1656459900000|2022-06-28 23:45:00|11083.6|11079.8|11077.1|11074.3|11086.6|11082.8|11077.1|11074.3|52
1656460200000|2022-06-28 23:50:00|11077.3|11073.5|11080.9|11077.1|11082.6|11079.3|11075.9|11072.1|70
1656460500000|2022-06-28 23:55:00|11080.4|11076.6|11078.3|11074.5|11080.9|11077.1|11074.8|11072|58
1656460800000|2022-06-29 00:00:00|11078|11074.2|11095.6|11091.8|11128.3|11123.5|11075.2|11072.2|1113
1656461100000|2022-06-29 00:05:00|11095.4|11092.6|11118.6|11114.8|11120.6|11117.8|11095.4|11092.6|226
1656461400000|2022-06-29 00:10:00|11118.3|11114.5|11121.6|11117.8|11121.6|11118.6|11112.8|11109|207
1656461700000|2022-06-29 00:15:00|11121.4|11118.6|11125.5|11122.7|11126.7|11123.7|11118.6|11114.8|224
1656462000000|2022-06-29 00:20:00|11126.5|11122.9|11135.7|11131.9|11141.1|11137.3|11124.5|11120.9|442
1656462300000|2022-06-29 00:25:00|11136.1|11132.3|11136|11132.2|11141|11137.2|11130|11127.1|180
1656462600000|2022-06-29 00:30:00|11135|11131.2|11117.8|11115|11137.8|11134|11117.8|11115|238
1656462900000|2022-06-29 00:35:00|11118.8|11116|11115.8|11113|11123.4|11119.8|11112.8|11109|145
1656463200000|2022-06-29 00:40:00|11113.9|11110.1|11097.6|11093.8|11115|11112|11091.9|11088.8|272
1656463500000|2022-06-29 00:45:00|11097.7|11093.9|11095.5|11091.7|11104.5|11100.7|11093.9|11091.1|142
1656463800000|2022-06-29 00:50:00|11095.7|11091.9|11082.7|11078.9|11096|11092.7|11080.5|11077.7|272
1656464100000|2022-06-29 00:55:00|11084|11080.2|11090.6|11087.8|11094.3|11090.7|11081.7|11078.4|162
1656464400000|2022-06-29 01:00:00|11090.5|11087.7|11042.2|11038.4|11094.3|11090.7|11040.2|11036.4|1532
1656464700000|2022-06-29 01:05:00|11042|11038.2|11043.6|11039.8|11047|11044.2|11029.2|11025.6|880
1656465000000|2022-06-29 01:10:00|11043.3|11039.5|11052.4|11048.6|11059.4|11055.9|11037.2|11034.2|771
1656465300000|2022-06-29 01:15:00|11051.8|11048|11063.6|11059.8|11072.4|11069.4|11045.4|11041.6|534
1656465600000|2022-06-29 01:20:00|11063.4|11059.6|11068.5|11064.7|11083.8|11080|11063.4|11059.6|354
1656465900000|2022-06-29 01:25:00|11069.5|11065.7|11053.5|11049.7|11073.5|11069.7|11049.3|11046.3|360
1656466200000|2022-06-29 01:30:00|11053.3|11049.5|11061.1|11057.3|11062.6|11059.3|11039.9|11036.1|362
1656466500000|2022-06-29 01:35:00|11062.1|11058.3|11058.1|11054.3|11063.1|11059.3|11049.1|11045.5|210
1656466800000|2022-06-29 01:40:00|11059.1|11055.3|11020.4|11016.6|11059.3|11056.3|11020.4|11016.6|608
1656467100000|2022-06-29 01:45:00|11020.6|11017.6|11027.6|11023.8|11039.6|11036|11019.6|11016|347
1656467400000|2022-06-29 01:50:00|11026.6|11023.6|11016.2|11012.4|11027.8|11024.8|11016.2|11012.4|518
1656467700000|2022-06-29 01:55:00|11015.3|11012.5|11023.9|11021.1|11033.1|11030.1|11014.8|11011.5|485
1656468000000|2022-06-29 02:00:00|11024.6|11021.8|11009.9|11006.1|11034.9|11031.1|11006.9|11003.1|464
1656468300000|2022-06-29 02:05:00|11009.3|11005.5|10994.9|10992.1|11009.3|11006.1|10991.1|10988.1|565
1656468600000|2022-06-29 02:10:00|10995.1|10992.3|11003.8|11000|11004.8|11001.9|10988.9|10985.6|361
1656468900000|2022-06-29 02:15:00|11002.4|10999.6|11010.8|11007|11012.8|11010|10996.8|10994|285
1656469200000|2022-06-29 02:20:00|11011.8|11008|11012.8|11009|11016.8|11013|11005.8|11002|210
1656469500000|2022-06-29 02:25:00|11012.2|11008.4|11010.7|11006.9|11018.8|11015.1|11005.8|11002|231
1656469800000|2022-06-29 02:30:00|11009.7|11005.9|11012.3|11008.5|11022.1|11018.3|10986.1|10983.3|671
1656470100000|2022-06-29 02:35:00|11011.3|11007.5|11018.9|11015.1|11022.8|11019.5|11007.7|11004.1|377
1656470400000|2022-06-29 02:40:00|11019.7|11015.9|11018|11014.2|11031.9|11028.4|11015|11011.2|369
1656470700000|2022-06-29 02:45:00|11017|11013.4|11010|11006.2|11023.5|11020.4|11008|11005.2|187
1656471000000|2022-06-29 02:50:00|11009|11005.4|11017.3|11014.5|11018.7|11015.9|10998|10994.2|397
1656471300000|2022-06-29 02:55:00|11016.3|11013.5|11006.3|11003.5|11021.7|11018.7|11002.1|10998.5|301
1656471600000|2022-06-29 03:00:00|11007.3|11003|10996.9|10993.1|11013.5|11009.7|10995.7|10992.9|312
1656471900000|2022-06-29 03:05:00|10996.7|10992.9|10995|10991.2|10999.8|10996.9|10987.7|10983.9|334
1656472200000|2022-06-29 03:10:00|10994|10990.6|10976|10972.2|10996|10992.7|10969|10965.2|540
1656472500000|2022-06-29 03:15:00|10975.8|10973|10981.9|10978.1|10987.6|10984.6|10975.8|10972.2|315
1656472800000|2022-06-29 03:20:00|10982.9|10979.1|10978.1|10975.3|10987.8|10984.1|10976.1|10973.3|112
1656473100000|2022-06-29 03:25:00|10977.1|10974.3|10982.1|10978.3|10987.9|10984.1|10975.9|10972.3|248
1656473400000|2022-06-29 03:30:00|10981.9|10979.1|10996.9|10993.1|10997|10994.2|10981.9|10978.1|223
1656473700000|2022-06-29 03:35:00|10996|10993.2|10999.8|10996|11004.8|10999.8|10987.8|10985|295
1656474000000|2022-06-29 03:40:00|10999.2|10995.4|11003.8|11000|11007.4|11003.8|10997.4|10993.6|233
1656474300000|2022-06-29 03:45:00|11003.6|10999.8|10993.4|10990.6|11004.6|11001.8|10992.6|10989.3|141
1656474600000|2022-06-29 03:50:00|10993.6|10990.8|10992.5|10989.7|10995|10991.8|10990.6|10987.6|93
1656474900000|2022-06-29 03:55:00|10991.5|10988.7|10997.3|10993.5|10999.3|10995.5|10991.5|10987.9|75
1656475200000|2022-06-29 04:00:00|10998.1|10994.5|11005.3|11002.5|11008.3|11005.1|10996.3|10993.3|174
1656475500000|2022-06-29 04:05:00|11005.5|11002.7|11007.3|11003.5|11009.3|11006.3|11005.3|11002.5|74
1656475800000|2022-06-29 04:10:00|11007.2|11003.4|11013.2|11009.4|11013.4|11010.4|11006.2|11003.3|131
1656476100000|2022-06-29 04:15:00|11013|11010.2|11012.2|11008.4|11013.5|11010.4|11009.2|11005.4|81
1656476400000|2022-06-29 04:20:00|11013.2|11009.4|11019.2|11016.4|11024.2|11020.5|11009|11005.4|310
1656476700000|2022-06-29 04:25:00|11018.2|11015.4|11017.9|11014.1|11019.2|11016.3|11013.9|11010.3|95
1656477000000|2022-06-29 04:30:00|11018.1|11014.3|11016.1|11012.3|11020.1|11017.3|11002.9|11000.1|323
1656477300000|2022-06-29 04:35:00|11015.1|11011.3|11016.1|11012.3|11019.1|11016.1|11010.8|11007.3|100
1656477600000|2022-06-29 04:40:00|11015.4|11011.6|11011|11008.2|11016|11013.2|11011|11008|74
1656477900000|2022-06-29 04:45:00|11011.8|11008|11012|11008.2|11016.8|11013.2|11010|11007.2|85
1656478200000|2022-06-29 04:50:00|11011.2|11008.4|11006.2|11002.4|11017|11013.2|11004|11001.2|108
1656478500000|2022-06-29 04:55:00|11006|11002.2|11008.9|11005.1|11011.8|11008.2|11003|11000|102
1656478800000|2022-06-29 05:00:00|11009.1|11005.3|11017.7|11013.9|11019.5|11015.7|11001.9|10998.9|155
1656479100000|2022-06-29 05:05:00|11017.9|11014.1|11018.9|11016.1|11021.7|11018.9|11016.9|11013.1|169
1656479400000|2022-06-29 05:10:00|11018.7|11015.9|11003.8|11001|11018.9|11016.1|11003.8|11000|194
1656479700000|2022-06-29 05:15:00|11004|11001.2|11014.8|11011|11016.6|11012.8|11002.8|11000|112
1656480000000|2022-06-29 05:20:00|11014.2|11010.4|11001.8|10998|11014.8|11011|10996|10993.2|190
1656480300000|2022-06-29 05:25:00|11001|10998.2|10990.9|10987.1|11002|10999|10986|10982.7|263
1656480600000|2022-06-29 05:30:00|10991.1|10987.3|10992.1|10988.3|11010.2|11007.1|10981.6|10977.8|606
1656480900000|2022-06-29 05:35:00|10992.9|10989.1|10984.1|10980.3|10998.1|10994.5|10976.8|10973.5|542
1656481200000|2022-06-29 05:40:00|10983.4|10979.6|11013.8|11010|11017.2|11013.4|10981.1|10978|486
1656481500000|2022-06-29 05:45:00|11012.8|11009|11028|11024.2|11035.4|11031.8|11007.8|11004.2|592
1656481800000|2022-06-29 05:50:00|11027.8|11025|11033.6|11029.8|11034.4|11030.8|11020|11017|360
1656482100000|2022-06-29 05:55:00|11032.8|11030|11027.6|11024.8|11036.6|11032.8|11020.6|11017|272
1656482400000|2022-06-29 06:00:00|11026.4|11023.6|11011.7|11007.9|11033.6|11029.8|11007.2|11003.7|475
1656482700000|2022-06-29 06:05:00|11009.5|11005.7|11032.5|11028.7|11034.5|11030.7|11006.5|11003.5|424
1656483000000|2022-06-29 06:10:00|11033.5|11029.7|11046.5|11042.7|11046.7|11043.7|11020.5|11016.9|553
1656483300000|2022-06-29 06:15:00|11045.6|11041.8|11048.8|11045|11051.1|11047.8|11032.8|11029|517
1656483600000|2022-06-29 06:20:00|11048|11045.2|11045.8|11042|11057.8|11054.2|11039.8|11036.6|467
1656483900000|2022-06-29 06:25:00|11045|11041.2|11065.4|11061.6|11069.4|11066.6|11041.8|11038.8|606
1656484200000|2022-06-29 06:30:00|11064.4|11062|11028.3|11024.5|11068.4|11065.6|11028.3|11024.5|638
1656484500000|2022-06-29 06:35:00|11028.1|11025.3|11019.5|11015.7|11033.3|11029.5|11014.3|11010.5|510
1656484800000|2022-06-29 06:40:00|11018.9|11015.1|11011.7|11007.9|11022.5|11019.5|11003.5|10999.9|458
1656485100000|2022-06-29 06:45:00|11010.2|11007.4|10998.6|10994.8|11012.1|11008.8|10990.6|10987.5|542
1656485400000|2022-06-29 06:50:00|10998.1|10995.8|11000.8|10997|11001.7|10997.9|10980.6|10977.2|732
1656485700000|2022-06-29 06:55:00|11000.6|10996.8|10990.9|10987.1|11011.6|11007.8|10988.6|10985|537
1656486000000|2022-06-29 07:00:00|10989.9|10986.9|11015.5|11011.7|11022.7|11019.7|10980.7|10976.9|705
1656486300000|2022-06-29 07:05:00|11015.3|11012.5|11017.5|11014.7|11022.7|11019.7|10999.5|10996.2|460
1656486600000|2022-06-29 07:10:00|11017.1|11013.7|11025.5|11021.7|11033.7|11030.7|11010.7|11007.1|451
1656486900000|2022-06-29 07:15:00|11026.5|11022.7|11032.2|11028.4|11049.5|11045.7|11023.5|11020.7|650
1656487200000|2022-06-29 07:20:00|11031.4|11028.6|11033.2|11030.4|11044|11041.2|11028|11024.2|337
1656487500000|2022-06-29 07:25:00|11032.6|11029.8|11023.4|11019.6|11042.2|11039.2|11022.2|11018.6|387
1656487800000|2022-06-29 07:30:00|11023.2|11020.4|11025.9|11022.1|11032.4|11029.4|11013.7|11010.7|425
1656488100000|2022-06-29 07:35:00|11025.7|11021.9|11038.1|11034.3|11042.3|11039.3|11022.2|11018.9|456
1656488400000|2022-06-29 07:40:00|11039.1|11035.3|11038|11034.2|11053.3|11050.5|11034.3|11031.3|490
1656488700000|2022-06-29 07:45:00|11038.9|11035.1|11033.4|11029.6|11039.4|11035.6|11026.4|11023.6|291
1656489000000|2022-06-29 07:50:00|11033.2|11030.4|11056|11053.2|11062|11059.2|11030.6|11026.8|501
1656489300000|2022-06-29 07:55:00|11057|11054|11069.1|11065.3|11070|11067.2|11044.2|11040.9|431
1656489600000|2022-06-29 08:00:00|11068.8|11066|11073.7|11070.9|11096.9|11094.1|11068.5|11065|1274
1656489900000|2022-06-29 08:05:00|11074.1|11070.3|11074.9|11071.1|11091.3|11087.8|11069.3|11066|833
1656490200000|2022-06-29 08:10:00|11074.7|11071.9|11067.9|11064.1|11078.2|11074.1|11057.9|11054.6|948
1656490500000|2022-06-29 08:15:00|11068.7|11064.9|11081.8|11079|11083.8|11081|11066.9|11064.1|619
1656490800000|2022-06-29 08:20:00|11082.8|11079.2|11064|11060.2|11082.8|11079.2|11059.2|11055.6|565
1656491100000|2022-06-29 08:25:00|11064.2|11060.4|11050.6|11046.8|11071.8|11068.6|11049.8|11046.2|1034
1656491400000|2022-06-29 08:30:00|11050.8|11047|11046.9|11043.1|11053.4|11049.8|11029.9|11026.6|1303
1656491700000|2022-06-29 08:35:00|11046.7|11042.9|11032.7|11029.9|11051.3|11047.8|11032.5|11028.9|485
1656492000000|2022-06-29 08:40:00|11032.5|11029.7|11050.5|11046.7|11055.3|11051.5|11029.3|11025.9|798
1656492300000|2022-06-29 08:45:00|11049.7|11045.9|11058|11054.2|11068.5|11064.9|11048.7|11045.9|828
1656492600000|2022-06-29 08:50:00|11057|11053.2|11027.6|11024.8|11058|11055.2|11026.6|11023.8|600
1656492900000|2022-06-29 08:55:00|11028.8|11025|11039.6|11035.8|11051.8|11048.8|11024.6|11021.6|737
1656493200000|2022-06-29 09:00:00|11041.4|11037.6|11055.5|11051.7|11060.6|11057.6|11034.4|11030.6|458
1656493500000|2022-06-29 09:05:00|11054.5|11051.5|11070.5|11066.7|11074.1|11071.3|11049.3|11046.3|854
1656493800000|2022-06-29 09:10:00|11069.5|11065.7|11057.5|11053.7|11075|11071.7|11057.5|11053.7|429
1656494100000|2022-06-29 09:15:00|11055.5|11051.7|11104.1|11101.3|11111.3|11108.3|11052.5|11049.7|1618
1656494400000|2022-06-29 09:20:00|11104.9|11101.1|11126.4|11122.6|11133.8|11131|11102.4|11098.6|1883
1656494700000|2022-06-29 09:25:00|11126.9|11123.6|11120|11116.2|11131.4|11128.6|11113.2|11110.2|779
1656495000000|2022-06-29 09:30:00|11119.8|11116|11119.7|11116.9|11131|11127.2|11109.8|11107|671
1656495300000|2022-06-29 09:35:00|11118.9|11115.9|11121.5|11117.7|11130.7|11126.9|11109.9|11106.6|484
1656495600000|2022-06-29 09:40:00|11120.7|11117.9|11115.9|11113.1|11122.7|11119.1|11108.5|11105.7|308
1656495900000|2022-06-29 09:45:00|11115.7|11112.9|11110.6|11107.8|11117.7|11114.9|11101.1|11097.3|356
1656496200000|2022-06-29 09:50:00|11110.8|11107|11124.6|11120.8|11127.6|11124.6|11107.6|11104.8|406
1656496500000|2022-06-29 09:55:00|11123.8|11120|11096.6|11093.8|11125.6|11121.8|11094.2|11090.9|671
1656496800000|2022-06-29 10:00:00|11097.4|11093.6|11109.6|11105.8|11112.1|11108.8|11093.6|11090.8|594
1656497100000|2022-06-29 10:05:00|11108.6|11104.9|11110.5|11107.7|11115.6|11112.3|11103.5|11099.9|310
1656497400000|2022-06-29 10:10:00|11112.1|11106.7|11118.9|11115.1|11124.9|11122.1|11110.1|11106.7|865
1656497700000|2022-06-29 10:15:00|11117.9|11115.3|11109.3|11105.5|11122.1|11119.1|11106.3|11102.5|348
1656498000000|2022-06-29 10:20:00|11108.3|11104.5|11110.9|11107.1|11118.9|11115.3|11107.1|11103.5|389
1656498300000|2022-06-29 10:25:00|11110.1|11106.3|11105.2|11102.4|11110.9|11107.1|11101|11097.4|419
1656498600000|2022-06-29 10:30:00|11104.2|11101.4|11104|11100.2|11114|11111|11101.8|11098.8|274
1656498900000|2022-06-29 10:35:00|11103.8|11100|11116.8|11113|11122.8|11119|11103.8|11100|536
1656499200000|2022-06-29 10:40:00|11117.3|11114|11150.4|11146.6|11151|11148.2|11116.8|11113.5|1104
1656499500000|2022-06-29 10:45:00|11149.4|11145.6|11143.5|11139.7|11153.2|11149.6|11139.3|11136.3|639
1656499800000|2022-06-29 10:50:00|11142.3|11139.5|11144.5|11140.7|11149.3|11146.5|11141.5|11137.9|320
1656500100000|2022-06-29 10:55:00|11145.1|11141.3|11147.3|11143.5|11154.7|11151.1|11143.3|11140.3|552
1656500400000|2022-06-29 11:00:00|11148.3|11144.5|11147.6|11144.8|11155.1|11151.4|11144.4|11140.8|369
1656500700000|2022-06-29 11:05:00|11147.8|11145|11154.6|11151.8|11155.4|11152.6|11140.6|11137.6|526
1656501000000|2022-06-29 11:10:00|11155.4|11150.8|11166.6|11162.8|11168.2|11164.8|11148.6|11145|714
1656501300000|2022-06-29 11:15:00|11166.4|11162.6|11171.1|11167.3|11176.9|11173.6|11163.2|11159.9|802
1656501600000|2022-06-29 11:20:00|11170.9|11167.1|11174.1|11170.3|11177.9|11174.3|11169.1|11166.3|377
1656501900000|2022-06-29 11:25:00|11173.3|11170.5|11160.5|11156.7|11174.9|11171.5|11160.1|11156.7|502
1656502200000|2022-06-29 11:30:00|11160|11157.7|11180|11176.2|11184|11181|11158.5|11155.5|743
1656502500000|2022-06-29 11:35:00|11181|11177.2|11187.9|11184.1|11214|11210.2|11173.4|11170.6|3732
1656502800000|2022-06-29 11:40:00|11188.6|11184.8|11197.4|11194.6|11203.4|11199.6|11184.8|11181.8|787
1656503100000|2022-06-29 11:45:00|11197.2|11194.4|11205.7|11202.9|11207.7|11204.8|11195.2|11191.8|743
1656503400000|2022-06-29 11:50:00|11205.9|11202.1|11207.5|11203.7|11209.7|11206.1|11200.9|11197.1|779
1656503700000|2022-06-29 11:55:00|11207.3|11204.5|11203.3|11199.5|11212.9|11210.1|11202.3|11199.5|850
1656504000000|2022-06-29 12:00:00|11204.3|11200.5|11205|11201.2|11218.5|11215.5|11198.6|11194.8|1281
1656504300000|2022-06-29 12:05:00|11204.2|11201.4|11214.4|11211.6|11215.8|11212.8|11194.6|11191.8|1410
1656504600000|2022-06-29 12:10:00|11214.6|11211.8|11235.4|11232.6|11242.4|11238.8|11214.6|11211.6|2747
1656504900000|2022-06-29 12:15:00|11236.2|11232.4|11221.2|11218.4|11236.4|11233.6|11217|11214|1420
1656505200000|2022-06-29 12:20:00|11222.8|11219|11227.9|11225.1|11234|11230.2|11218|11214.2|899
1656505500000|2022-06-29 12:25:00|11228.7|11225.9|11223.4|11219.6|11232.1|11229.1|11216.5|11213.5|1208
1656505800000|2022-06-29 12:30:00|11224|11220.2|11223.3|11219.5|11235.1|11231.7|11216.5|11213.7|1314
1656506100000|2022-06-29 12:35:00|11223.1|11219.3|11216.4|11213.6|11226.2|11222.9|11212.4|11209.6|1136
1656506400000|2022-06-29 12:40:00|11217.6|11213.8|11220|11217.2|11226.8|11223.2|11204.9|11201.6|1440
1656506700000|2022-06-29 12:45:00|11220.8|11217|11234.4|11231.6|11245.6|11242.1|11218.6|11215.6|1854
1656507000000|2022-06-29 12:50:00|11234.6|11231.8|11268.2|11264.4|11278.7|11275.4|11234.6|11230.8|2853
1656507300000|2022-06-29 12:55:00|11267.4|11264.6|11258.5|11254.7|11269.4|11266.4|11250.9|11248.1|2770
1656507600000|2022-06-29 13:00:00|11259.3|11256.5|11220.7|11216.9|11260.7|11257.7|11215.9|11213.1|3108
1656507900000|2022-06-29 13:05:00|11218.9|11216.1|11198|11194.2|11232.8|11229.2|11194.4|11191.4|3216
1656508200000|2022-06-29 13:10:00|11198.2|11195.2|11195.2|11192.4|11213.8|11210|11189|11186|2794
1656508500000|2022-06-29 13:15:00|11196|11192.2|11204.5|11201.7|11210.3|11206.7|11184.6|11181.2|1901
1656508800000|2022-06-29 13:20:00|11204|11200.7|11226.5|11223.7|11244.9|11242.1|11202.5|11199.7|2667
1656509100000|2022-06-29 13:25:00|11226.7|11223.9|11213.7|11209.9|11226.9|11223.9|11205.7|11202.4|986
1656509400000|2022-06-29 13:30:00|11213.5|11209.7|11192.4|11188.6|11220.9|11217.1|11169.9|11166.1|3406
1656509700000|2022-06-29 13:35:00|11192.2|11189.4|11194.6|11190.8|11205.6|11202|11165.4|11162.6|3003
1656510000000|2022-06-29 13:40:00|11196.4|11192.6|11209.7|11205.9|11216.5|11213.7|11168.7|11165.7|2327
1656510300000|2022-06-29 13:45:00|11209.5|11206.7|11191.3|11187.5|11216.4|11212.8|11187.8|11184.5|1787
1656510600000|2022-06-29 13:50:00|11190.3|11188.5|11235.1|11231.3|11238.1|11235.1|11185.3|11182.3|1825
1656510900000|2022-06-29 13:55:00|11232.9|11230.1|11250.5|11247.7|11266.9|11263.3|11229.9|11226.9|3112
1656511200000|2022-06-29 14:00:00|11251.5|11248.7|11269.8|11267|11285.9|11283.1|11250.5|11247.7|3455
1656511500000|2022-06-29 14:05:00|11268.8|11266|11244|11240.2|11269.8|11266.2|11222.8|11220|2039
1656511800000|2022-06-29 14:10:00|11244.6|11240.8|11254|11250.2|11264.6|11261.4|11240.8|11237.2|1849
1656512100000|2022-06-29 14:15:00|11254.8|11251|11242.9|11239.1|11261.8|11258.2|11235.2|11232.3|1414
1656512400000|2022-06-29 14:20:00|11243.7|11240.9|11261.9|11259.1|11266.7|11262.9|11231.1|11227.3|1754
1656512700000|2022-06-29 14:25:00|11260.9|11258.1|11259.6|11251.8|11284.3|11280.7|11257.7|11251|2269
1656513000000|2022-06-29 14:30:00|11262|11254.2|11266.5|11262.7|11290.5|11287.5|11241.1|11237.3|3710
1656513300000|2022-06-29 14:35:00|11265.9|11262.1|11203.6|11199.8|11266.5|11263.7|11198.8|11195|3630
1656513600000|2022-06-29 14:40:00|11202.6|11199|11163.8|11160|11203.8|11200.5|11158.8|11155|3922
1656513900000|2022-06-29 14:45:00|11163|11160.2|11147.4|11144.6|11172|11169.2|11130.9|11128.1|4150
1656514200000|2022-06-29 14:50:00|11147.6|11143.8|11158.3|11155.5|11168.8|11165.5|11136|11132.6|2349
1656514500000|2022-06-29 14:55:00|11158.9|11156.1|11176.3|11172.5|11193.9|11191.1|11152.4|11149.1|2506
1656514800000|2022-06-29 15:00:00|11177.3|11173.5|11136.1|11133.3|11178.1|11174.3|11124.5|11121.5|3286
1656515100000|2022-06-29 15:05:00|11137.1|11132.3|11154|11150.2|11160.6|11157.6|11134.2|11130.9|1984
1656515400000|2022-06-29 15:10:00|11153.2|11149.4|11148.6|11144.8|11168.4|11165.4|11144.2|11140.4|2238
1656515700000|2022-06-29 15:15:00|11147.8|11145|11132.4|11129.6|11160.6|11157.4|11122.2|11119.4|2396
1656516000000|2022-06-29 15:20:00|11132.6|11128.8|11128.4|11125.6|11149.6|11146.6|11110.2|11107.2|2572
1656516300000|2022-06-29 15:25:00|11127.4|11124.6|11090.7|11087.9|11129.4|11125.8|11081.8|11079|4160
1656516600000|2022-06-29 15:30:00|11092.1|11088.3|11055.7|11052.9|11104.9|11101.3|11048.9|11046.1|4196
1656516900000|2022-06-29 15:35:00|11056.5|11052.7|11072.6|11068.8|11076.4|11073.5|11045.9|11042.9|2920
1656517200000|2022-06-29 15:40:00|11072.8|11069.8|11047.6|11044.8|11090.2|11086.4|11045.8|11042.8|1552
1656517500000|2022-06-29 15:45:00|11048.4|11044.6|11065.2|11062.4|11076.2|11072.4|11043.8|11041|1642
1656517800000|2022-06-29 15:50:00|11064.7|11061.4|11082.4|11079.6|11092.7|11089.6|11064|11060.2|1831
1656518100000|2022-06-29 15:55:00|11083.4|11079.1|11094.3|11090.5|11096.5|11093.5|11070.7|11066.9|1815
1656518400000|2022-06-29 16:00:00|11093.5|11089.7|11093.5|11090.7|11101.7|11098.3|11078.9|11076.1|1755
1656518700000|2022-06-29 16:05:00|11094.3|11090.5|11058.5|11055.7|11097.9|11094.9|11054.3|11050.9|1810
1656519000000|2022-06-29 16:10:00|11059.3|11055.5|11065.4|11061.6|11073.7|11070.9|11043|11040.2|2159
1656519300000|2022-06-29 16:15:00|11065.2|11061.4|11046|11042.2|11068|11065.2|11043.6|11040|2066
1656519600000|2022-06-29 16:20:00|11045.2|11042.4|11047.6|11044.8|11074.2|11070.4|11044.8|11041.8|1065
1656519900000|2022-06-29 16:25:00|11046.6|11043.8|11037.1|11033.3|11053.6|11050|11033.3|11030.5|1956
1656520200000|2022-06-29 16:30:00|11036.3|11033.5|11031.9|11028.1|11042.7|11038.9|11007.7|11004.9|2645
1656520500000|2022-06-29 16:35:00|11031.1|11028.3|11055.7|11051.9|11055.7|11052.1|11016.3|11013.5|1626
1656520800000|2022-06-29 16:40:00|11054.9|11052.1|11048.5|11044.7|11064.9|11061.1|11045.5|11041.7|1440
1656521100000|2022-06-29 16:45:00|11047.5|11043.9|11049.4|11045.6|11058.4|11054.8|11038.5|11035.5|982
1656521400000|2022-06-29 16:50:00|11048.8|11045|11075.6|11071.8|11077.2|11073.8|11043|11039.8|1679
1656521700000|2022-06-29 16:55:00|11075.4|11071.6|11067|11064.2|11084.2|11080.8|11065|11062|1291
1656522000000|2022-06-29 17:00:00|11066|11063.2|11047.7|11043.9|11069.8|11066.8|11033.1|11030.3|1691
1656522300000|2022-06-29 17:05:00|11046.9|11043.1|11021.9|11018.1|11051.7|11048.9|11017.1|11014.1|1417
1656522600000|2022-06-29 17:10:00|11022.7|11018.9|11013.1|11009.3|11033.3|11029.5|11009.3|11006.3|3306
1656522900000|2022-06-29 17:15:00|11013.6|11010.3|10979.6|10976.8|11014.1|11011.1|10955.4|10952|4485
1656523200000|2022-06-29 17:20:00|10978.6|10975.8|10996|10992.2|11007.6|11003.8|10966.6|10963.2|2430
1656523500000|2022-06-29 17:25:00|10994.2|10991.4|10991.8|10989|10997|10994|10963.2|10959.9|1690
1656523800000|2022-06-29 17:30:00|10992|10988.2|10992.5|10988.7|11021.3|11017.9|10988|10984.2|1722
1656524100000|2022-06-29 17:35:00|10992.3|10988.5|10992.3|10989.5|11002.3|10999.5|10984.3|10981.3|979
1656524400000|2022-06-29 17:40:00|10993.3|10990.5|11007.4|11003.6|11012.5|11008.7|10980.3|10976.5|1016
1656524700000|2022-06-29 17:45:00|11007.9|11004.1|11014.8|11011|11016.1|11012.8|10987.1|10984.3|1316
1656525000000|2022-06-29 17:50:00|11014.6|11011.8|10977.8|10974|11017.4|11014.6|10973.5|10970.2|1047
1656525300000|2022-06-29 17:55:00|10977.6|10974.8|10991|10987.2|11009.2|11005.9|10962.8|10960|1736
1656525600000|2022-06-29 18:00:00|10990.4|10986.6|10994.9|10992.1|11004.6|11000.8|10972|10968.2|2406
1656525900000|2022-06-29 18:05:00|10995.1|10991.3|10956.9|10953.1|11004.5|11001.5|10955.9|10952.1|2922
1656526200000|2022-06-29 18:10:00|10957.1|10954.1|10961.9|10958.1|10975.3|10972.5|10944.7|10941.9|3265
1656526500000|2022-06-29 18:15:00|10960.9|10958.9|10962.1|10958.3|10969.5|10965.7|10944.9|10942.1|3154
1656526800000|2022-06-29 18:20:00|10963.3|10959.5|10957.8|10954|10965.1|10962.1|10915.4|10911|4217
1656527100000|2022-06-29 18:25:00|10958|10955|10863.4|10860.6|10966.4|10963.4|10841.6|10838.6|9815
1656527400000|2022-06-29 18:30:00|10863|10860.2|10879.6|10875.8|10892.8|10889.2|10863|10860.2|3201
1656527700000|2022-06-29 18:35:00|10880.8|10878|10875.9|10873.1|10887.3|10883.5|10871.8|10868|1093
1656528000000|2022-06-29 18:40:00|10877.9|10875.1|10845.3|10841.5|10878.3|10875.1|10842.3|10839.5|926
1656528300000|2022-06-29 18:45:00|10845.8|10842|10848.9|10846.1|10860.3|10857.3|10831.9|10826.3|1528
1656528600000|2022-06-29 18:50:00|10847.9|10844.1|10857.8|10854|10865.7|10861.9|10842.3|10839|703
1656528900000|2022-06-29 18:55:00|10858.4|10854.6|10848.2|10845.4|10868.6|10865.3|10839.8|10837|708
1656529200000|2022-06-29 19:00:00|10849|10846.2|10837.2|10833.4|10849.2|10846.4|10825.6|10822.4|642
1656529500000|2022-06-29 19:05:00|10837|10833.2|10838.8|10835|10839.6|10835.8|10817.4|10814.1|945
1656529800000|2022-06-29 19:10:00|10838.6|10834.8|10838.3|10834.5|10843.1|10840.3|10826.2|10822.4|743
1656530100000|2022-06-29 19:15:00|10838.1|10834.3|10827.1|10823.3|10848.1|10844.9|10826.1|10823.3|366
1656530400000|2022-06-29 19:20:00|10826.1|10822.5|10843.1|10839.3|10846.7|10843.7|10823.3|10820.3|300
1656530700000|2022-06-29 19:25:00|10843.7|10839.9|10848.8|10845|10853.1|10849.8|10828.9|10825.3|430
1656531000000|2022-06-29 19:30:00|10849.4|10845.6|10833.4|10830.6|10850.6|10846.8|10832.4|10828.8|372
1656531300000|2022-06-29 19:35:00|10834.4|10831.6|10830.2|10826.4|10842.7|10839.4|10823.6|10820.3|521
1656531600000|2022-06-29 19:40:00|10829.2|10827.4|10838.1|10835.3|10842.2|10839.4|10821|10817.4|669
1656531900000|2022-06-29 19:45:00|10839.1|10836.3|10835.7|10831.9|10843.3|10839.9|10827.9|10824.9|551
1656532200000|2022-06-29 19:50:00|10835.9|10832.1|10833.7|10829.9|10845.5|10841.9|10829.7|10825.9|621
1656532500000|2022-06-29 19:55:00|10832.7|10828.9|10815.1|10811.3|10835.5|10832.7|10813.1|10809.5|869
1656532800000|2022-06-29 20:00:00|10814.3|10811.5|10814.6|10810.8|10824.3|10820.5|10811.2|10808.4|611
1656533100000|2022-06-29 20:05:00|10814.8|10811.8|10822.2|10818.4|10822.2|10818.6|10813.4|10809.8|212
1656533400000|2022-06-29 20:10:00|10821.4|10817.6|10834.4|10830.6|10840.7|10837.4|10820.2|10816.4|235
1656533700000|2022-06-29 20:15:00|10834.2|10830.4|10842.7|10839.9|10842.9|10839.9|10828.9|10825.1|305
1656534000000|2022-06-29 20:20:00|10843.5|10839.7|10842.5|10839.7|10844|10840.7|10835.9|10832.1|402
1656534300000|2022-06-29 20:25:00|10843.5|10840.7|10839.3|10835.5|10846.7|10843.7|10833.7|10830.4|261
1656534600000|2022-06-29 20:30:00|10839.1|10835.3|10839.3|10836.5|10843.5|10839.7|10836.7|10833.1|118
1656534900000|2022-06-29 20:35:00|10839.1|10836.3|10834.4|10831.6|10841.6|10838.4|10829.2|10825.4|209
1656535200000|2022-06-29 20:40:00|10834.6|10831.8|10834.8|10831|10837.7|10834.8|10831.2|10827.6|332
1656535500000|2022-06-29 20:45:00|10834.5|10830.7|10837.8|10834|10843.8|10840.8|10832.6|10828.8|194
1656535800000|2022-06-29 20:50:00|10837.6|10834.8|10841.3|10837.5|10843.3|10839.7|10833.5|10830.2|158
1656536100000|2022-06-29 20:55:00|10841.5|10837.7|10855.6|10851.8|10858.1|10853.5|10840.3|10836.5|203
1656540000000|2022-06-29 22:00:00|10849.9|10842.1|10854.3|10851.5|10860.8|10854.1|10840.8|10834.8|205
1656540300000|2022-06-29 22:05:00|10853.8|10850.5|10850.2|10846.4|10854.3|10851.5|10837.7|10833.5|121
1656540600000|2022-06-29 22:10:00|10850.3|10847.5|10847.3|10839.5|10854.3|10850|10843.1|10839.5|46
1656540900000|2022-06-29 22:15:00|10844.2|10840.4|10849.2|10845.4|10850.2|10846.5|10842.8|10839|55
1656541200000|2022-06-29 22:20:00|10850.8|10848|10861|10857.2|10862.2|10859.4|10850.8|10847.9|178
1656541500000|2022-06-29 22:25:00|10860.8|10857|10860.2|10856.4|10867.6|10864.8|10856.8|10854|209
1656541800000|2022-06-29 22:30:00|10858.2|10854.4|10845.4|10841.6|10858.7|10854.9|10845.4|10841.6|133
1656542100000|2022-06-29 22:35:00|10845.3|10841.5|10850.8|10847|10853.3|10848.5|10843.3|10840.3|97
1656542400000|2022-06-29 22:40:00|10850.5|10846.7|10851.3|10847.5|10852.3|10849.3|10846.3|10843.5|72
1656542700000|2022-06-29 22:45:00|10850.8|10847|10850.3|10847.5|10853.3|10849.5|10849.3|10845|88
1656543000000|2022-06-29 22:50:00|10849.3|10846.5|10860.2|10856.4|10862.2|10858.4|10848.3|10845.5|125
1656543300000|2022-06-29 22:55:00|10859.2|10856.6|10858.1|10854.3|10859.8|10856.6|10854.6|10851.8|77
1656543600000|2022-06-29 23:00:00|10859|10855.2|10858.8|10855|10860.5|10856.7|10853.8|10850.8|90
1656543900000|2022-06-29 23:05:00|10857.8|10854|10854.8|10851|10857.8|10854.5|10849.8|10846.2|47
1656544200000|2022-06-29 23:10:00|10853.8|10850|10849.6|10845.8|10857.7|10853.9|10848.1|10844.3|77
1656544500000|2022-06-29 23:15:00|10850.6|10846.8|10861.6|10857.8|10862.4|10858.9|10850.1|10846.3|59
1656544800000|2022-06-29 23:20:00|10860.1|10857.3|10850.6|10846.8|10861.6|10857.8|10849.1|10845.3|71
1656545100000|2022-06-29 23:25:00|10850.1|10846.3|10847.5|10843.7|10851.6|10847.8|10847.5|10843|33
1656545400000|2022-06-29 23:30:00|10846.4|10843.6|10859|10855.2|10860|10857|10846.4|10842.7|51
1656545700000|2022-06-29 23:35:00|10858.2|10855.4|10855|10852.2|10861|10857.4|10855|10852.2|53
1656546000000|2022-06-29 23:40:00|10854.6|10851.2|10852.9|10849.1|10857.9|10853.1|10852.3|10849.1|36
1656546300000|2022-06-29 23:45:00|10853.2|10849.4|10857.9|10854.1|10858.9|10855.9|10851.1|10847.3|49
1656546600000|2022-06-29 23:50:00|10857.7|10854.9|10861.1|10857.3|10865.6|10862.3|10856.1|10852.1|71
1656546900000|2022-06-29 23:55:00|10860.7|10856.9|10864.8|10861|10867.9|10862.7|10859.9|10856.3|88
1656547200000|2022-06-30 00:00:00|10864.6|10860.8|10861|10857.2|10867.3|10864.3|10843.2|10840.2|398
1656547500000|2022-06-30 00:05:00|10861.3|10857.5|10854.2|10850.4|10863.9|10860.1|10849|10845.2|163
1656547800000|2022-06-30 00:10:00|10853.2|10849.4|10850.2|10846.4|10855.2|10851.4|10848.2|10844.9|184
1656548100000|2022-06-30 00:15:00|10849.2|10845.9|10849.1|10845.3|10854.2|10851.4|10848.2|10845.3|135
1656548400000|2022-06-30 00:20:00|10848.9|10845.1|10838.1|10834.3|10849.1|10846.1|10836.1|10833.1|235
1656548700000|2022-06-30 00:25:00|10839.1|10836.3|10820.1|10816.3|10842.1|10838.3|10819.3|10816.3|214
1656549000000|2022-06-30 00:30:00|10819.3|10816.5|10822.5|10818.7|10825.5|10822.7|10803.5|10800.7|758
1656549300000|2022-06-30 00:35:00|10821.7|10818.9|10815.4|10812.6|10828.5|10824.7|10815.4|10812.4|151
1656549600000|2022-06-30 00:40:00|10815.6|10812.8|10840.6|10836.8|10845|10841.2|10815.6|10812.6|167
1656549900000|2022-06-30 00:45:00|10841|10837.2|10829|10826.2|10843.2|10840.2|10828|10824.2|115
1656550200000|2022-06-30 00:50:00|10829.2|10825.2|10820.9|10818.1|10831.2|10828|10819.9|10816.1|119
1656550500000|2022-06-30 00:55:00|10820.1|10817.1|10830.9|10827.1|10833.9|10830.1|10820.1|10817.1|160
1656550800000|2022-06-30 01:00:00|10830.1|10827.3|10825.5|10821.7|10861.3|10857.5|10814.3|10810.5|1229
1656551100000|2022-06-30 01:05:00|10825.2|10821.4|10819.7|10815.9|10837|10833.7|10809.7|10805.9|671
1656551400000|2022-06-30 01:10:00|10820.2|10816.9|10823.6|10819.8|10840.2|10836.4|10816.7|10812.9|411
1656551700000|2022-06-30 01:15:00|10823.1|10819.3|10856|10853.2|10856.2|10853.2|10814.6|10810.8|753
1656552000000|2022-06-30 01:20:00|10856.2|10852.2|10869|10865.2|10884|10880.8|10853.4|10849.6|1121
1656552300000|2022-06-30 01:25:00|10868.8|10866|10854.2|10850.4|10871.4|10868.4|10851.2|10848.2|302
1656552600000|2022-06-30 01:30:00|10853.2|10849.4|10877.9|10874.1|10877.9|10874.9|10845|10842.2|477
1656552900000|2022-06-30 01:35:00|10877.7|10874.9|10880.1|10877.3|10891.9|10889.1|10871.9|10868.3|469
1656553200000|2022-06-30 01:40:00|10879.9|10877.1|10885.9|10882.1|10888.9|10885.6|10873.9|10870.1|249
1656553500000|2022-06-30 01:45:00|10884.9|10881.1|10888.8|10886|10890.8|10887.2|10868.9|10866.1|278
1656553800000|2022-06-30 01:50:00|10888.2|10885.4|10892.8|10889|10904.8|10901.6|10886.8|10884|463
1656554100000|2022-06-30 01:55:00|10893.8|10890|10885.6|10881.8|10895.8|10892|10871.8|10868.8|315
1656554400000|2022-06-30 02:00:00|10886.4|10882.8|10886.3|10883.5|10898.8|10895.8|10881.6|10878.8|286
1656554700000|2022-06-30 02:05:00|10885.5|10882.5|10883.5|10880.7|10890.3|10886.5|10876.5|10873.7|216
1656555000000|2022-06-30 02:10:00|10883.7|10879.9|10887.5|10883.7|10888.5|10885.7|10874|10870.2|253
1656555300000|2022-06-30 02:15:00|10886.7|10883.9|10881.3|10877.5|10886.7|10883.9|10874.5|10871.7|118
1656555600000|2022-06-30 02:20:00|10881.5|10878.7|10890.4|10886.6|10890.6|10887.6|10879.7|10876.1|141
1656555900000|2022-06-30 02:25:00|10888.6|10885.8|10899.2|10896.4|10904.2|10900.6|10886.6|10883|269
1656556200000|2022-06-30 02:30:00|10899.4|10896.6|10908.4|10904.6|10923.4|10920.4|10899.4|10896.4|747
1656556500000|2022-06-30 02:35:00|10909.4|10905.6|10934.7|10930.9|10936.6|10933.3|10909.4|10905.6|567
1656556800000|2022-06-30 02:40:00|10935.1|10931.3|10928.1|10924.3|10935.1|10931.3|10915.9|10912.3|364
1656557100000|2022-06-30 02:45:00|10927.1|10924.9|10915.9|10912.1|10930.1|10926.3|10906.3|10903.3|254
1656557400000|2022-06-30 02:50:00|10916.1|10913.3|10920|10916.2|10921.5|10918.7|10907.1|10904|217
1656557700000|2022-06-30 02:55:00|10921|10917.2|10929|10926.2|10929|10926.2|10915|10911.2|138
1656558000000|2022-06-30 03:00:00|10930|10925.4|10914.4|10910.6|10933.4|10930.6|10912.4|10909.6|341
1656558300000|2022-06-30 03:05:00|10914.2|10910.4|10914.4|10910.6|10916.2|10912.6|10904.4|10900.6|308
1656558600000|2022-06-30 03:10:00|10913.4|10910.4|10905.1|10902.3|10924|10920.2|10902.3|10899.3|241
1656558900000|2022-06-30 03:15:00|10905.3|10901.5|10915.3|10911.5|10920.7|10917.7|10903.1|10900.3|177
1656559200000|2022-06-30 03:20:00|10914.5|10911.7|10906.9|10903.1|10915.3|10911.7|10899.3|10896.2|234
1656559500000|2022-06-30 03:25:00|10906.3|10902.5|10918.4|10914.6|10920.4|10917.6|10901.1|10897.3|275
1656559800000|2022-06-30 03:30:00|10917.6|10914.8|10905.6|10901.8|10917.6|10914.8|10903.6|10899.8|97
1656560100000|2022-06-30 03:35:00|10905.2|10901.4|10901.6|10897.8|10908.6|10905.8|10899.6|10896.8|97
1656560400000|2022-06-30 03:40:00|10900.6|10896.8|10900.8|10897|10907.2|10902.6|10897.6|10893.8|152
1656560700000|2022-06-30 03:45:00|10900.5|10896.7|10889.7|10885.9|10903.3|10899.7|10886.7|10882.9|234
1656561000000|2022-06-30 03:50:00|10889.9|10886.9|10888.7|10884.9|10892.1|10889.1|10883.9|10881.1|153
1656561300000|2022-06-30 03:55:00|10888.1|10885.9|10888.9|10885.1|10889.9|10886.1|10876.6|10872.8|272
1656561600000|2022-06-30 04:00:00|10889.7|10885.9|10892.6|10889.8|10894.9|10891.9|10879.9|10876.1|231
1656561900000|2022-06-30 04:05:00|10892.4|10888.6|10892.6|10888.8|10895.8|10892.8|10885.8|10882.8|138
1656562200000|2022-06-30 04:10:00|10893.6|10889.8|10898.6|10895.8|10899.6|10895.8|10891.4|10887.8|76
1656562500000|2022-06-30 04:15:00|10898.8|10895|10900.6|10896.8|10901.6|10898.8|10896.6|10893|69
1656562800000|2022-06-30 04:20:00|10900.5|10896.7|10897.7|10894.9|10901.5|10897.7|10894.5|10891.7|61
1656563100000|2022-06-30 04:25:00|10897.5|10894.7|10897.5|10893.7|10899.5|10895.9|10895.5|10891.7|38
1656563400000|2022-06-30 04:30:00|10896.7|10893.9|10881.3|10878.5|10899.5|10896.7|10872.5|10869.7|298
1656563700000|2022-06-30 04:35:00|10882|10878.2|10871.2|10868.4|10884.3|10881.2|10866.9|10863.1|194
1656564000000|2022-06-30 04:40:00|10871.4|10867.6|10874|10870.2|10876|10873.2|10867.2|10863.4|146
1656564300000|2022-06-30 04:45:00|10874.6|10870.8|10870|10867.2|10877.3|10874.2|10870|10867|101
1656564600000|2022-06-30 04:50:00|10870.4|10867.6|10876.9|10874.1|10879.4|10876.1|10870|10866.4|57
1656564900000|2022-06-30 04:55:00|10876.7|10872.9|10866.1|10862.3|10876.9|10873.4|10866.1|10862.3|103
1656565200000|2022-06-30 05:00:00|10865.1|10860.3|10862.1|10858.3|10865.1|10862.3|10852.1|10849.1|285
1656565500000|2022-06-30 05:05:00|10861.5|10857.7|10873|10869.2|10873|10870.2|10851.7|10848.1|235
1656565800000|2022-06-30 05:10:00|10872.8|10870|10870.8|10868|10876.4|10873.2|10864.7|10861.9|200
1656566100000|2022-06-30 05:15:00|10871.8|10869|10883.8|10880|10887.4|10884|10870.8|10867|218
1656566400000|2022-06-30 05:20:00|10882.8|10879|10867.8|10865|10884.8|10882|10866.8|10863|174
1656566700000|2022-06-30 05:25:00|10867.5|10864.7|10874.3|10871.5|10875.3|10871.7|10846.5|10841.7|372
1656567000000|2022-06-30 05:30:00|10873.3|10869.5|10876.7|10872.9|10893.7|10890.9|10873.3|10869.5|642
1656567300000|2022-06-30 05:35:00|10876.5|10873.7|10891.7|10887.9|10897.7|10894.9|10875.9|10872.1|413
1656567600000|2022-06-30 05:40:00|10891.1|10887.3|10892.1|10888.3|10900.9|10897.9|10889.1|10885.3|316
1656567900000|2022-06-30 05:45:00|10891.1|10887.3|10882.8|10879|10913.8|10910.2|10882.8|10879|721
1656568200000|2022-06-30 05:50:00|10883|10879.2|10884.2|10881.4|10899.2|10896.2|10880.2|10876.4|231
1656568500000|2022-06-30 05:55:00|10885|10881.2|10889|10885.2|10892|10888.2|10865.2|10861.9|253
1656568800000|2022-06-30 06:00:00|10888.4|10884.6|10882.9|10879.1|10901|10897.2|10874.9|10872.1|302
1656569100000|2022-06-30 06:05:00|10881.9|10878.3|10882.4|10878.6|10889.9|10886.1|10875.9|10872.1|140
1656569400000|2022-06-30 06:10:00|10882.9|10879.1|10892.9|10889.1|10897.1|10893.5|10881.9|10878.1|248
1656569700000|2022-06-30 06:15:00|10893.6|10889.8|10875.8|10872|10896.7|10893.1|10872.8|10869|290
1656570000000|2022-06-30 06:20:00|10873.8|10870|10888.8|10885|10890.8|10887|10870.6|10867|217
1656570300000|2022-06-30 06:25:00|10888.5|10884.7|10866.4|10862.6|10898|10894.2|10863.6|10859.8|347
1656570600000|2022-06-30 06:30:00|10866.6|10863.8|10865.3|10861.5|10868.4|10864.8|10849.8|10846.8|404
1656570900000|2022-06-30 06:35:00|10864.8|10861|10856.3|10852.5|10864.8|10861|10842.3|10839.2|487
1656571200000|2022-06-30 06:40:00|10856.5|10852.7|10849.7|10845.9|10857.5|10854.5|10835.9|10832.9|364
1656571500000|2022-06-30 06:45:00|10848.7|10844.9|10851.1|10847.3|10854.1|10850.3|10845.1|10841.8|350
1656571800000|2022-06-30 06:50:00|10850.9|10848.1|10824.9|10822.1|10852.1|10848.5|10821.9|10818.1|523
1656572100000|2022-06-30 06:55:00|10825.6|10821.8|10821|10817.2|10836.8|10833.8|10815.4|10811.8|459
1656572400000|2022-06-30 07:00:00|10821.6|10817.8|10816|10812.2|10821.8|10819|10797.4|10794.4|935
1656572700000|2022-06-30 07:05:00|10815.8|10813|10807|10803.2|10820|10816.2|10794|10791|859
1656573000000|2022-06-30 07:10:00|10806.4|10804.2|10813.7|10810.9|10828.5|10824.7|10805.4|10802.2|666
1656573300000|2022-06-30 07:15:00|10813.5|10810.7|10818|10814.2|10820.5|10816.7|10797.5|10793.7|455
1656573600000|2022-06-30 07:20:00|10817.5|10813.7|10824.5|10820.7|10826.5|10822.7|10804.5|10800.7|605
1656573900000|2022-06-30 07:25:00|10825.5|10821.7|10832.8|10830|10842.2|10838.4|10819.5|10816.7|543
1656574200000|2022-06-30 07:30:00|10833|10830.2|10834.4|10831.6|10840.6|10837.6|10826|10822.4|427
1656574500000|2022-06-30 07:35:00|10834.2|10830.6|10849.4|10845.6|10867.2|10864.4|10833.9|10830.6|716
1656574800000|2022-06-30 07:40:00|10849.2|10846.4|10837.4|10833.6|10855.8|10852|10836.4|10833|421
1656575100000|2022-06-30 07:45:00|10837.1|10834.3|10848.3|10844.5|10852.1|10848.5|10807.3|10804.3|593
1656575400000|2022-06-30 07:50:00|10848.9|10845.1|10852.9|10849.1|10855.9|10852.1|10838.1|10835.1|392
1656575700000|2022-06-30 07:55:00|10850.9|10848.1|10843.4|10840.6|10860.1|10856.3|10808.1|10804.3|936
1656576000000|2022-06-30 08:00:00|10843.6|10839.8|10847.4|10843.6|10860.4|10856.6|10842.8|10839|688
1656576300000|2022-06-30 08:05:00|10847.7|10843.9|10890.4|10887.6|10891.2|10887.6|10847.7|10843.9|1170
1656576600000|2022-06-30 08:10:00|10890.6|10886.8|10889.9|10887.1|10904.1|10901.1|10878.7|10875.1|903
1656576900000|2022-06-30 08:15:00|10890.9|10888.1|10890.9|10887.1|10894.9|10892.1|10883.1|10879.3|607
1656577200000|2022-06-30 08:20:00|10889.9|10886.1|10903.2|10899.4|10906|10903.2|10874.9|10871.1|902
1656577500000|2022-06-30 08:25:00|10904|10900.2|10885.9|10883.1|10904|10900.4|10878.3|10874.7|1231
1656577800000|2022-06-30 08:30:00|10887.9|10885.1|10865.7|10862.9|10893.9|10890.5|10856.7|10853.9|1242
1656578100000|2022-06-30 08:35:00|10864.7|10861.9|10802.8|10799|10884.2|10880.4|10755.8|10749|4541
1656578400000|2022-06-30 08:40:00|10802.6|10798.8|10875.3|10872.5|10879.1|10875.3|10802.6|10798.8|1973
1656578700000|2022-06-30 08:45:00|10876.1|10873.3|10849.7|10845.9|10887.9|10884.1|10843.5|10840.7|1416
1656579000000|2022-06-30 08:50:00|10849.5|10845.7|10868|10864.2|10882.1|10878.3|10848.4|10844.9|753
1656579300000|2022-06-30 08:55:00|10866|10862.2|10875.8|10872|10880.6|10877|10859|10855.2|929
1656579600000|2022-06-30 09:00:00|10876.6|10873.8|10859.9|10856.1|10886.3|10882.8|10852|10848.7|1055
1656579900000|2022-06-30 09:05:00|10860.4|10856.6|10872.5|10868.7|10885.3|10881.5|10857.2|10853.4|520
1656580200000|2022-06-30 09:10:00|10871.7|10867.9|10891|10887.2|10894.3|10891.2|10869.5|10865.7|630
1656580500000|2022-06-30 09:15:00|10890.8|10887|10878.4|10874.6|10892|10889|10869.5|10865.7|467
1656580800000|2022-06-30 09:20:00|10878.8|10876|10890.4|10886.6|10895.1|10891.8|10877.2|10874.4|603
1656581100000|2022-06-30 09:25:00|10890.6|10886.8|10882.5|10878.7|10899.6|10895.8|10875.5|10871.7|942
1656581400000|2022-06-30 09:30:00|10881.3|10877.5|10855.9|10852.1|10886.5|10882.7|10839.4|10836.6|1252
1656581700000|2022-06-30 09:35:00|10856.7|10852.9|10854.3|10850.5|10859.9|10856.1|10829.3|10826.3|992
1656582000000|2022-06-30 09:40:00|10854.1|10851.3|10858.1|10854.3|10864.9|10861.9|10844.5|10841.7|549
1656582300000|2022-06-30 09:45:00|10857.9|10855.1|10833.1|10829.3|10864.5|10861.7|10822.9|10819.6|1345
1656582600000|2022-06-30 09:50:00|10833.9|10830.1|10848.1|10844.3|10855.4|10851.9|10826.1|10823.3|475
1656582900000|2022-06-30 09:55:00|10848.9|10845.3|10855.6|10851.8|10858.7|10855.6|10842|10839.2|353
1656583200000|2022-06-30 10:00:00|10854.8|10851|10845|10841.2|10861|10857.4|10839.4|10836.2|452
1656583500000|2022-06-30 10:05:00|10844|10840.4|10845.6|10841.8|10855.4|10851.8|10841.6|10837.8|348
1656583800000|2022-06-30 10:10:00|10844.6|10840.8|10837.7|10833.9|10851.3|10847.8|10834.5|10830.7|323
1656584100000|2022-06-30 10:15:00|10836.7|10833.7|10852.1|10848.3|10862|10858.3|10836.5|10833.2|572
1656584400000|2022-06-30 10:20:00|10851.3|10848.5|10849.5|10845.7|10854.3|10850.5|10837.5|10833.7|188
1656584700000|2022-06-30 10:25:00|10848.5|10844.7|10832.1|10828.3|10849.5|10845.7|10825.9|10822.5|385
1656585000000|2022-06-30 10:30:00|10831.6|10827.8|10840.2|10836.4|10843|10839.5|10830.3|10826.5|201
1656585300000|2022-06-30 10:35:00|10840|10837.2|10835.6|10831.8|10849.8|10846|10823.7|10820.1|363
1656585600000|2022-06-30 10:40:00|10837.4|10833.6|10815|10812.2|10840.6|10836.8|10801.7|10798.9|1002
1656585900000|2022-06-30 10:45:00|10815.8|10812|10799|10796.2|10819|10815.4|10787.4|10783.6|754
1656586200000|2022-06-30 10:50:00|10798|10795.2|10812.5|10808.7|10815|10812.2|10789.8|10786.2|485
1656586500000|2022-06-30 10:55:00|10811|10808.2|10785.4|10781.6|10813.7|10810.9|10784.9|10781.1|557
1656586800000|2022-06-30 11:00:00|10786.1|10782.3|10773.8|10770|10793.9|10790.1|10771.4|10767.6|843
1656587100000|2022-06-30 11:05:00|10774.3|10770.5|10796.9|10794.1|10799.1|10796.1|10769.3|10765.5|457
1656587400000|2022-06-30 11:10:00|10796.1|10793.1|10810.7|10806.9|10812|10808.4|10787.9|10784.1|424
1656587700000|2022-06-30 11:15:00|10810.2|10806.4|10809.8|10806|10816.4|10812.6|10792.8|10789.6|501
1656588000000|2022-06-30 11:20:00|10809|10806.2|10807|10803.2|10815|10811.4|10800|10796.2|407
1656588300000|2022-06-30 11:25:00|10806.7|10803.9|10810.9|10807.1|10820.3|10816.5|10797.9|10794.1|934
1656588600000|2022-06-30 11:30:00|10809.9|10806.1|10813.9|10810.1|10823.4|10820.1|10795.3|10792.5|847
1656588900000|2022-06-30 11:35:00|10813.1|10810.3|10782.7|10779.9|10815.1|10812.1|10774.7|10771.1|677
1656589200000|2022-06-30 11:40:00|10781.7|10778.9|10752.4|10748.6|10782.7|10778.9|10750.6|10747.4|1052
1656589500000|2022-06-30 11:45:00|10751.4|10749.6|10757.3|10753.5|10767.9|10762.1|10737.8|10735|1393
1656589800000|2022-06-30 11:50:00|10757.9|10754.1|10751.7|10748.9|10760.3|10756.7|10744|10741.2|459
1656590100000|2022-06-30 11:55:00|10752.7|10749.9|10736.9|10733.1|10759.3|10756.5|10730|10727|1408
1656590400000|2022-06-30 12:00:00|10736.7|10733.9|10740.3|10737.5|10762.9|10759.6|10730.8|10727.5|2047
1656590700000|2022-06-30 12:05:00|10740.1|10737.3|10747.2|10743.4|10749.2|10745.9|10735.4|10732.1|705
1656591000000|2022-06-30 12:10:00|10746.4|10742.6|10732.6|10729.8|10757.8|10754|10726.7|10723.4|892
1656591300000|2022-06-30 12:15:00|10731.6|10727.8|10735|10732.2|10745|10741.4|10724|10720.4|578
1656591600000|2022-06-30 12:20:00|10735.8|10732|10729.5|10725.7|10735.8|10732.4|10713.9|10710.9|983
1656591900000|2022-06-30 12:25:00|10729.3|10726.5|10731.9|10728.1|10748.4|10745.6|10717.2|10713.4|1416
1656592200000|2022-06-30 12:30:00|10734.4|10726.6|10773.3|10769.5|10774.1|10770.3|10725.8|10723|1832
1656592500000|2022-06-30 12:35:00|10771.5|10768.7|10793.4|10790.6|10827|10823.4|10768.9|10765.1|3894
1656592800000|2022-06-30 12:40:00|10793.6|10790.8|10792.8|10789|10814.2|10810.9|10785.4|10781.6|1630
1656593100000|2022-06-30 12:45:00|10791.8|10788.8|10818.4|10814.6|10831.5|10828.3|10791.6|10788.6|1418
1656593400000|2022-06-30 12:50:00|10818.9|10815.1|10842.3|10838.5|10846.5|10843.3|10808.6|10804.8|1218
1656593700000|2022-06-30 12:55:00|10841.3|10838.7|10825.1|10821.3|10842.5|10838.7|10811.1|10808.3|1530
1656594000000|2022-06-30 13:00:00|10826.5|10822.7|10810.1|10806.3|10846.3|10843.3|10802.5|10798.9|3056
1656594300000|2022-06-30 13:05:00|10809.3|10805.5|10789.3|10785.5|10825.6|10821.8|10788.3|10784.7|3676
1656594600000|2022-06-30 13:10:00|10788.3|10784.7|10775.3|10771.5|10809.1|10806.3|10770.5|10767.2|2424
1656594900000|2022-06-30 13:15:00|10774.7|10770.9|10776.6|10772.8|10813|10810.2|10752.1|10749.3|3445
1656595200000|2022-06-30 13:20:00|10777.4|10773.6|10744.8|10742|10793|10790.2|10742|10739.2|2758
1656595500000|2022-06-30 13:25:00|10745.2|10742.4|10702.5|10698.7|10749.4|10745.6|10678.9|10676.1|5397
1656595800000|2022-06-30 13:30:00|10703|10699.7|10690.3|10686.5|10706.7|10703.2|10654.1|10651.1|5422
1656596100000|2022-06-30 13:35:00|10689.7|10685.9|10692.5|10688.7|10705.3|10701.7|10667|10664|4503
1656596400000|2022-06-30 13:40:00|10691.7|10688.9|10716.2|10712.4|10734.2|10729.2|10691.5|10687.9|2528
1656596700000|2022-06-30 13:45:00|10715.4|10712.6|10720.6|10716.8|10727.6|10724.3|10704.6|10701.4|2780
1656597000000|2022-06-30 13:50:00|10718.8|10716|10667.1|10664.3|10723|10720.2|10665.5|10661.7|3280
1656597300000|2022-06-30 13:55:00|10666.9|10663.3|10649.1|10645.3|10668.9|10665.3|10636.3|10633.3|3946
1656597600000|2022-06-30 14:00:00|10646.8|10643|10626.1|10622.3|10660.7|10657.1|10625.3|10621.7|2800
1656597900000|2022-06-30 14:05:00|10626.7|10622.9|10641.3|10637.5|10649.1|10645.8|10602.9|10600.1|3335
1656598200000|2022-06-30 14:10:00|10641.5|10637.7|10600.9|10597.1|10657.6|10654.6|10590.9|10587.6|3202
1656598500000|2022-06-30 14:15:00|10600.3|10596.5|10581.9|10579.1|10620.9|10617.3|10581.9|10578.3|2975
1656598800000|2022-06-30 14:20:00|10582.6|10578.8|10563.7|10559.9|10595.3|10591.5|10557.4|10553.8|5415
1656599100000|2022-06-30 14:25:00|10562.7|10558.9|10537|10534.2|10563.9|10560.9|10522.7|10519.7|5299
1656599400000|2022-06-30 14:30:00|10538.6|10534.8|10499.8|10496|10538.6|10535|10475.2|10472|8765
1656599700000|2022-06-30 14:35:00|10500|10496.2|10427.9|10425.1|10505.5|10502.7|10425.9|10423.1|6702
1656600000000|2022-06-30 14:40:00|10427.3|10424.5|10452.6|10448.8|10472.6|10469.8|10424.5|10420.7|5624
1656600300000|2022-06-30 14:45:00|10451.9|10449.1|10425|10421.2|10471.3|10467.5|10408.6|10405.6|4650
1656600600000|2022-06-30 14:50:00|10424|10420.2|10490.8|10487|10497.7|10494.1|10423.2|10419.9|4600
1656600900000|2022-06-30 14:55:00|10491|10487.2|10501.1|10497.3|10517.4|10513.8|10481.9|10478.4|4930
1656601200000|2022-06-30 15:00:00|10500.3|10496.5|10476.5|10472.7|10510.3|10507.1|10447.2|10443.6|4174
1656601500000|2022-06-30 15:05:00|10476.3|10473.5|10456.7|10453.9|10496.3|10492.5|10431.6|10427.8|3678
1656601800000|2022-06-30 15:10:00|10457.7|10454.1|10452.9|10450.1|10471.7|10468.1|10436.9|10433.3|2704
1656602100000|2022-06-30 15:15:00|10452.7|10449.9|10491.1|10487.3|10510.6|10507.6|10447.7|10444.3|4616
1656602400000|2022-06-30 15:20:00|10490.5|10486.7|10553.9|10551.1|10558.9|10556.1|10485.3|10481.7|3943
1656602700000|2022-06-30 15:25:00|10554.9|10552.1|10604.9|10602.1|10605.9|10602.1|10549.9|10546.9|5243
1656603000000|2022-06-30 15:30:00|10605.7|10601.9|10548.3|10544.5|10609.4|10606.1|10544.9|10541.1|3233
1656603300000|2022-06-30 15:35:00|10547.9|10544.1|10554.4|10551.6|10575.1|10572.1|10533.2|10530.4|1958
1656603600000|2022-06-30 15:40:00|10554.2|10550.6|10570.4|10566.6|10573.6|10570.6|10550|10546.4|1529
1656603900000|2022-06-30 15:45:00|10571|10568.2|10586.9|10583.1|10597.7|10594.4|10569.4|10566.3|1631
1656604200000|2022-06-30 15:50:00|10586.2|10582.4|10597.5|10594.7|10613.1|10610.3|10582.1|10579.1|1753
1656604500000|2022-06-30 15:55:00|10597.7|10593.9|10602|10598.2|10608.4|10605.6|10583.7|10580.6|1642
1656604800000|2022-06-30 16:00:00|10602.2|10598.4|10604.4|10601.6|10608.4|10604.6|10573.4|10569.9|1837
1656605100000|2022-06-30 16:05:00|10605.2|10601.4|10554|10550.2|10608.4|10604.6|10551|10547.2|1940
1656605400000|2022-06-30 16:10:00|10553.2|10550.4|10567.1|10563.3|10572.6|10569.3|10539.4|10536.4|1748
1656605700000|2022-06-30 16:15:00|10566.3|10562.5|10597.2|10594.4|10597.4|10594.4|10552.3|10549.5|1107
1656606000000|2022-06-30 16:20:00|10596.4|10593.6|10600.5|10597.7|10606.4|10603.4|10587|10584|1544
1656606300000|2022-06-30 16:25:00|10601.5|10598.7|10624.1|10621.3|10636.8|10633.8|10601.5|10598.7|2300
1656606600000|2022-06-30 16:30:00|10624.4|10621.6|10654.7|10650.9|10666|10662.7|10621.1|10617.6|2523
1656606900000|2022-06-30 16:35:00|10653.7|10651.7|10662.4|10658.6|10674.4|10671.6|10650.5|10647.7|2003
1656607200000|2022-06-30 16:40:00|10661.4|10658.8|10648.1|10644.3|10667.1|10664.1|10646.8|10643.8|1696
1656607500000|2022-06-30 16:45:00|10647.9|10645.1|10650.9|10648.1|10669.4|10666.6|10631.3|10628.5|2533
1656607800000|2022-06-30 16:50:00|10651.1|10647.3|10628.1|10624.3|10656.5|10653.2|10621.7|10618.4|1519
1656608100000|2022-06-30 16:55:00|10628.3|10625.3|10607.3|10603.5|10628.3|10625.3|10595.7|10592.4|2450
1656608400000|2022-06-30 17:00:00|10606.3|10602.2|10583.3|10579.5|10607.1|10604.3|10562.5|10559.7|1885
1656608700000|2022-06-30 17:05:00|10583.9|10580.1|10554.1|10551.3|10604.7|10600.9|10547.7|10544|1684
1656609000000|2022-06-30 17:10:00|10554.5|10551.7|10546.6|10543.8|10566.1|10563.3|10538.6|10535.8|1238
1656609300000|2022-06-30 17:15:00|10546.8|10544|10525.2|10521.4|10562.2|10558.6|10521.8|10518.9|1480
1656609600000|2022-06-30 17:20:00|10526|10523.2|10534.5|10530.7|10552.8|10549.8|10525.8|10522|1311
1656609900000|2022-06-30 17:25:00|10534|10530.2|10517.3|10513.5|10543.7|10540.9|10515.1|10512.1|1133
1656610200000|2022-06-30 17:30:00|10517.1|10514.3|10505.3|10501.5|10532.3|10528.8|10504.2|10500.7|1201
1656610500000|2022-06-30 17:35:00|10504.3|10500.5|10504.1|10501.3|10527.5|10524.2|10490.5|10487.7|1439
1656610800000|2022-06-30 17:40:00|10505.1|10501.8|10485.5|10481.7|10511.9|10508.9|10474.9|10472.1|1576
1656611100000|2022-06-30 17:45:00|10485.3|10482.5|10504.6|10500.8|10509.4|10506.6|10476.3|10473.3|1720
1656611400000|2022-06-30 17:50:00|10503.6|10500.6|10474.8|10471|10511.8|10509|10473.4|10469.8|1606
1656611700000|2022-06-30 17:55:00|10475|10471.2|10493.6|10489.8|10512|10508.9|10470.8|10467.2|2341
1656612000000|2022-06-30 18:00:00|10493.1|10489.3|10501.1|10498.3|10515.1|10511.5|10487.1|10484.1|2662
1656612300000|2022-06-30 18:05:00|10501.7|10498.9|10497.9|10494.1|10504.6|10500.8|10485.9|10482.6|1541
1656612600000|2022-06-30 18:10:00|10495.6|10492.8|10488.8|10486|10514.8|10511.4|10488|10484.7|2096
1656612900000|2022-06-30 18:15:00|10489.3|10486.5|10516.7|10512.9|10525.4|10522.6|10472.3|10468.5|3445
1656613200000|2022-06-30 18:20:00|10515.9|10513.1|10471.1|10467.3|10519.8|10516|10470.1|10467.3|2964
1656613500000|2022-06-30 18:25:00|10471.6|10467.8|10463.4|10459.6|10486.6|10482.8|10440.8|10437.8|10136
1656613800000|2022-06-30 18:30:00|10463.2|10459.4|10467.3|10463.5|10484.1|10480.9|10463.2|10459.4|2823
1656614100000|2022-06-30 18:35:00|10467.5|10464.5|10460.2|10456.4|10475.2|10472.4|10457.4|10454.2|939
1656614400000|2022-06-30 18:40:00|10459|10456.2|10460.2|10456.4|10464|10460.4|10448.2|10445.2|1284
1656614700000|2022-06-30 18:45:00|10459.4|10456.6|10462.2|10458.4|10466.4|10463.4|10457.2|10453.9|433
1656615000000|2022-06-30 18:50:00|10461.4|10458.6|10454.5|10450.7|10464.2|10460.8|10450.8|10447.8|643
1656615300000|2022-06-30 18:55:00|10454.2|10450.4|10459.6|10455.8|10462.1|10459.1|10451.6|10448.3|554
1656615600000|2022-06-30 19:00:00|10459.9|10456.1|10460.2|10456.4|10465.6|10462.3|10453.2|10449.6|610
1656615900000|2022-06-30 19:05:00|10459.6|10455.8|10456.2|10452.4|10462.6|10459.6|10449.8|10446.8|248
1656616200000|2022-06-30 19:10:00|10456.4|10452.6|10460.8|10457|10463.9|10460.6|10450.8|10447.5|261
1656616500000|2022-06-30 19:15:00|10460|10456.2|10448.7|10445.9|10460.8|10457|10448.2|10444.9|242
1656616800000|2022-06-30 19:20:00|10449|10446.2|10466.3|10463.5|10467.5|10464.7|10434.4|10430.6|772
1656617100000|2022-06-30 19:25:00|10467.1|10463.3|10477.3|10473.5|10481.3|10478.2|10459.3|10456.2|638
1656617400000|2022-06-30 19:30:00|10478|10474.2|10475.2|10471.4|10481.3|10478|10466|10462.4|573
1656617700000|2022-06-30 19:35:00|10474.2|10470.6|10472.2|10469.4|10490|10486.2|10466.4|10463.1|415
1656618000000|2022-06-30 19:40:00|10471.2|10468.4|10467|10463.2|10474.2|10470.4|10462.6|10459.6|248
1656618300000|2022-06-30 19:45:00|10466.8|10463|10474.4|10470.6|10478.8|10475.8|10462.6|10458.8|247
1656618600000|2022-06-30 19:50:00|10474.1|10470.3|10463.5|10459.7|10485.1|10482.3|10455.6|10452|512
1656618900000|2022-06-30 19:55:00|10463.3|10459.5|10481.5|10477.7|10483.5|10479.7|10459.8|10457|285
1656619200000|2022-06-30 20:00:00|10480.7|10476.9|10482.5|10478.7|10489.9|10486.1|10466.7|10462.9|362
1656619500000|2022-06-30 20:05:00|10483.1|10479.3|10470.7|10466.9|10486.5|10483.7|10464.7|10461.7|564
1656619800000|2022-06-30 20:10:00|10472.7|10467.9|10475.7|10472.9|10480.7|10477.7|10468.5|10464.7|210
1656620100000|2022-06-30 20:15:00|10477|10474.2|10475.4|10471.6|10491.9|10488.1|10469.9|10466.1|656
1656620400000|2022-06-30 20:20:00|10476|10472.2|10477.9|10475.1|10488.4|10484.8|10470.4|10467.6|405
1656620700000|2022-06-30 20:25:00|10478.9|10475.4|10482.9|10479.1|10484.4|10481.1|10467.9|10464.9|265
1656621000000|2022-06-30 20:30:00|10483.1|10479.3|10478.9|10475.1|10484.9|10482.1|10474.9|10470.9|102
1656621300000|2022-06-30 20:35:00|10480.1|10476.3|10469.9|10466.1|10484.9|10481.1|10468.9|10466.1|142
1656621600000|2022-06-30 20:40:00|10468.9|10467.1|10480|10476.2|10481|10477.2|10464.8|10461.6|568
1656621900000|2022-06-30 20:45:00|10481|10477.2|10470.9|10467.1|10490|10486.9|10467.9|10464.1|330
1656622200000|2022-06-30 20:50:00|10470.7|10467.9|10476.5|10472.7|10485.7|10482.7|10468.9|10465.1|297
1656622500000|2022-06-30 20:55:00|10475.7|10472.9|10487.9|10484.1|10488.1|10484.3|10475.7|10472.7|251
1656626400000|2022-06-30 22:00:00|10489|10485.2|10491.9|10489.1|10499.3|10494.9|10489|10483.5|196
1656626700000|2022-06-30 22:05:00|10491.5|10487.7|10486.1|10482.3|10497.9|10495.1|10486.1|10482.3|109
1656627000000|2022-06-30 22:10:00|10483.1|10480.3|10472.5|10468.7|10483.1|10480.3|10472.5|10468.7|117
1656627300000|2022-06-30 22:15:00|10472.8|10469|10479.4|10475.6|10481.9|10479.1|10472.3|10468.3|56
1656627600000|2022-06-30 22:20:00|10478.4|10474.6|10466|10462.2|10478.4|10474.6|10461.5|10457.3|155
1656627900000|2022-06-30 22:25:00|10465.8|10463.2|10465|10461.2|10469.5|10465.7|10464|10460.2|112
1656628200000|2022-06-30 22:30:00|10465.5|10461.7|10466.7|10462.9|10476.2|10473.2|10465.2|10461.2|58
1656628500000|2022-06-30 22:35:00|10466|10462.2|10468.9|10465.1|10473|10469.2|10466|10462.2|19
1656628800000|2022-06-30 22:40:00|10468.4|10464.6|10472.1|10468.3|10474.9|10470.1|10465.2|10462.4|46
1656629100000|2022-06-30 22:45:00|10471.6|10467.8|10476.1|10472.3|10476.1|10472.3|10470.1|10467.3|29
1656629400000|2022-06-30 22:50:00|10475.3|10472.5|10478.1|10474.3|10478.1|10474.3|10470.1|10467.1|37
1656629700000|2022-06-30 22:55:00|10478.6|10474.8|10474.8|10471|10479.1|10475.3|10471.1|10468.3|42
1656630000000|2022-06-30 23:00:00|10476.1|10472.3|10477.3|10473.5|10479.1|10475.3|10474.1|10470.3|49
1656630300000|2022-06-30 23:05:00|10477.5|10473.7|10483.5|10479.7|10485.7|10481.9|10477.5|10472|66
1656630600000|2022-06-30 23:10:00|10484|10480.2|10485|10481.2|10490|10486.4|10482.8|10480|75
1656630900000|2022-06-30 23:15:00|10484.7|10480.9|10491.9|10489.1|10492.7|10489.1|10484.4|10479.4|59
1656631200000|2022-06-30 23:20:00|10492.7|10488.1|10495.7|10492.9|10497.7|10493.9|10490.3|10486.7|129
1656631500000|2022-06-30 23:25:00|10496.5|10492.7|10493.5|10489.7|10497.3|10492.7|10492|10488.7|35
1656631800000|2022-06-30 23:30:00|10493|10489.2|10492|10488.2|10494|10490.6|10490.2|10486.9|18
1656632100000|2022-06-30 23:35:00|10491|10487.2|10491.7|10487.9|10491.8|10489|10490|10486.9|9
1656632400000|2022-06-30 23:40:00|10491|10487.2|10488.9|10486.1|10491|10487.9|10488.9|10486.1|15
1656632700000|2022-06-30 23:45:00|10488.7|10485.9|10493.8|10490|10494.1|10490.3|10486.1|10483.3|47
1656633000000|2022-06-30 23:50:00|10494.1|10490.3|10500.3|10496.5|10508.9|10505.7|10494.1|10490.3|137
1656633300000|2022-06-30 23:55:00|10500.5|10496.7|10507.8|10504|10508.3|10504.8|10500.3|10496.5|60
1656633600000|2022-07-01 00:00:00|10507.4|10503.6|10518|10514.2|10520|10516.2|10502|10499.2|480
1656633900000|2022-07-01 00:05:00|10518.5|10514.7|10524.8|10521|10528|10525|10503|10499.2|329
1656634200000|2022-07-01 00:10:00|10525.8|10523|10548|10544.2|10548.6|10545|10520.8|10516.4|554
1656634500000|2022-07-01 00:15:00|10548.8|10546|10554.7|10551.9|10557.7|10553.9|10547.2|10543.4|284
1656634800000|2022-07-01 00:20:00|10554.5|10550.9|10529.1|10525.3|10556.5|10553.7|10521.1|10517.3|442
1656635100000|2022-07-01 00:25:00|10528.6|10524.8|10533.3|10529.5|10534.4|10531.3|10519.1|10515.3|159
1656635400000|2022-07-01 00:30:00|10532.3|10528.5|10538.1|10535.3|10539.6|10536.3|10521.3|10518|144
1656635700000|2022-07-01 00:35:00|10538.5|10534.3|10526.1|10522.3|10542.9|10539.3|10523.1|10519.3|214
1656636000000|2022-07-01 00:40:00|10525.1|10521.3|10524|10521.2|10529.3|10526.2|10514.5|10511.4|210
1656636300000|2022-07-01 00:45:00|10524.2|10520.4|10555|10551.2|10558|10554.2|10522|10519|451
1656636600000|2022-07-01 00:50:00|10554.8|10552|10548.5|10544.7|10556|10552.2|10545|10542|112
1656636900000|2022-07-01 00:55:00|10548.7|10545.7|10546.2|10542.4|10549.7|10546.7|10540.7|10537.2|128
1656637200000|2022-07-01 01:00:00|10545.2|10541.4|10496.9|10493.1|10547.9|10544.9|10493.9|10490.6|976
1656637500000|2022-07-01 01:05:00|10495.9|10492.9|10495.1|10492.3|10525.3|10521.8|10493.1|10490.1|653
1656637800000|2022-07-01 01:10:00|10494.9|10491.1|10511.3|10507.5|10514.4|10510.6|10492.1|10489.3|332
1656638100000|2022-07-01 01:15:00|10511.6|10507.8|10516.8|10513|10526.8|10524|10505.8|10502|333
1656638400000|2022-07-01 01:20:00|10517.1|10513.3|10525.8|10522|10540.8|10538|10511.8|10509|449
1656638700000|2022-07-01 01:25:00|10526.8|10524|10508.8|10505|10530.8|10528|10507.8|10505|206
1656639000000|2022-07-01 01:30:00|10507.8|10504|10498.7|10495.9|10510|10506.9|10491|10487.2|470
1656639300000|2022-07-01 01:35:00|10499.7|10494.9|10512.9|10510.1|10515.9|10512.1|10495|10491.2|297
1656639600000|2022-07-01 01:40:00|10513.7|10509.9|10490.9|10487.1|10516.7|10513.1|10484.1|10480.3|408
1656639900000|2022-07-01 01:45:00|10491.2|10488.4|10523.9|10520.1|10530.1|10526.3|10491.2|10488.1|433
1656640200000|2022-07-01 01:50:00|10522.9|10519.5|10523.6|10519.8|10529.9|10527.1|10518.8|10515|368
1656640500000|2022-07-01 01:55:00|10523.4|10520.6|10521.6|10517.8|10532.1|10528.8|10503.6|10499.8|346
1656640800000|2022-07-01 02:00:00|10521|10517.2|10535.1|10531.3|10538.9|10535.1|10514|10510.8|457
1656641100000|2022-07-01 02:05:00|10536.1|10532.3|10540.5|10537.7|10551.6|10547.8|10534.9|10531.3|459
1656641400000|2022-07-01 02:10:00|10540.8|10538|10538.5|10535.7|10549|10545.7|10531.5|10528.5|217
1656641700000|2022-07-01 02:15:00|10538.7|10534.9|10524.5|10520.7|10538.7|10534.9|10520.5|10517.5|268
1656642000000|2022-07-01 02:20:00|10523.7|10520.9|10511.5|10507.7|10525.5|10521.9|10510.7|10507.7|161
1656642300000|2022-07-01 02:25:00|10510.7|10507.9|10504.4|10500.6|10514.9|10511.9|10498.6|10494.8|326
1656642600000|2022-07-01 02:30:00|10504.2|10501.4|10489.8|10486|10525.4|10522.1|10484.6|10481|692
1656642900000|2022-07-01 02:35:00|10490.8|10487|10489.8|10486|10495.8|10492|10480.3|10476.5|301
1656643200000|2022-07-01 02:40:00|10491.8|10488|10492.3|10488.5|10498|10495|10482.3|10479|270
1656643500000|2022-07-01 02:45:00|10491.3|10487.5|10472.5|10469.7|10500.5|10496.7|10470.5|10467|374
1656643800000|2022-07-01 02:50:00|10472.8|10470|10462.9|10459.1|10472.8|10470|10455.2|10451.6|520
1656644100000|2022-07-01 02:55:00|10462.2|10459.4|10470.7|10466.9|10470.7|10467.1|10448.9|10445.4|425
1656644400000|2022-07-01 03:00:00|10469.9|10466.1|10459.7|10455.9|10476.2|10472.9|10458.7|10454.9|238
1656644700000|2022-07-01 03:05:00|10458.9|10456.1|10460.2|10456.4|10475.2|10472.4|10454.9|10451.1|459
1656645000000|2022-07-01 03:10:00|10459|10456.2|10467.2|10463.4|10471.4|10468.4|10444.4|10440.6|472
1656645300000|2022-07-01 03:15:00|10466.9|10464.1|10488.7|10484.9|10490.2|10486.9|10466.9|10463.4|554
1656645600000|2022-07-01 03:20:00|10488.4|10484.6|10489.7|10485.9|10495.7|10492.9|10467.5|10464.4|483
1656645900000|2022-07-01 03:25:00|10490.2|10486.4|10469.6|10466.8|10495.7|10491.9|10466.4|10462.8|383
1656646200000|2022-07-01 03:30:00|10469.9|10466.1|10467.6|10463.8|10483.9|10480.8|10462.6|10458.8|219
1656646500000|2022-07-01 03:35:00|10468.6|10464.8|10462.6|10458.8|10471.6|10467.8|10460.3|10457|273
1656646800000|2022-07-01 03:40:00|10462.4|10459.6|10454|10450.2|10466.6|10462.8|10446|10443.2|296
1656647100000|2022-07-01 03:45:00|10453|10451.2|10445.5|10442.7|10454|10451.2|10443|10440.2|237
1656647400000|2022-07-01 03:50:00|10441.5|10438.7|10451.7|10448.9|10454.7|10450.9|10434.7|10430.9|369
1656647700000|2022-07-01 03:55:00|10450.7|10447.9|10447.5|10443.7|10454.7|10451.7|10445.3|10441.7|123
1656648000000|2022-07-01 04:00:00|10446.5|10443.4|10450.4|10447.6|10454.5|10450.9|10444.5|10441.4|109
1656648300000|2022-07-01 04:05:00|10450.2|10447.4|10440.6|10437.8|10452.7|10449.6|10439.6|10436.6|152
1656648600000|2022-07-01 04:10:00|10441.6|10438.8|10439.4|10435.6|10445.6|10441.8|10428.6|10425.8|327
1656648900000|2022-07-01 04:15:00|10440.4|10436.6|10426.6|10422.8|10441.4|10437.6|10418|10415|249
1656649200000|2022-07-01 04:20:00|10427.6|10423.8|10427.3|10424.5|10432.1|10428.3|10419.3|10415.8|213
1656649500000|2022-07-01 04:25:00|10426.3|10423.5|10425.5|10421.7|10431.6|10428.3|10420.3|10416.5|169
1656649800000|2022-07-01 04:30:00|10425.3|10421.5|10431.5|10428.7|10433.5|10429.7|10417.7|10413.7|245
1656650100000|2022-07-01 04:35:00|10431.7|10427.9|10427.5|10424.7|10432.3|10428.7|10421.7|10417.9|119
1656650400000|2022-07-01 04:40:00|10427.2|10424.4|10428.4|10425.6|10431.5|10428.4|10422.4|10419.2|107
1656650700000|2022-07-01 04:45:00|10428.2|10425.4|10430.2|10427.4|10433.2|10430.4|10426.2|10423.1|107
1656651000000|2022-07-01 04:50:00|10431.2|10428.4|10423.1|10419.3|10440.4|10437.4|10421.4|10418.6|197
1656651300000|2022-07-01 04:55:00|10422.1|10420.3|10425.1|10421.3|10431.3|10428.3|10422.1|10419.3|149
1656651600000|2022-07-01 05:00:00|10427.1|10422.3|10433.1|10429.3|10433.1|10430.1|10421.9|10418.3|192
1656651900000|2022-07-01 05:05:00|10432.1|10428.3|10433.1|10429.3|10440.1|10436.3|10427.1|10423.3|213
1656652200000|2022-07-01 05:10:00|10434.1|10430.3|10434|10431.2|10446.1|10443|10431.1|10427|207
1656652500000|2022-07-01 05:15:00|10433|10430.2|10437|10433.2|10438|10435|10422.4|10418.8|207
1656652800000|2022-07-01 05:20:00|10436.8|10434|10437|10434.2|10440.5|10437|10432.6|10429.8|120
1656653100000|2022-07-01 05:25:00|10436.7|10433.2|10438.7|10434.9|10442.5|10439.7|10433.7|10430.2|122
1656653400000|2022-07-01 05:30:00|10438.5|10435.7|10428.7|10424.9|10444.9|10441.9|10420.9|10417.4|752
1656653700000|2022-07-01 05:35:00|10428.9|10425.9|10363.8|10360|10429.7|10425.9|10357.8|10355|1851
1656654000000|2022-07-01 05:40:00|10365.6|10361|10365.3|10361.5|10380.3|10376.5|10361.3|10357.5|689
1656654300000|2022-07-01 05:45:00|10365.1|10362.3|10354.9|10351.1|10377.5|10374.5|10353.4|10350.2|570
1656654600000|2022-07-01 05:50:00|10354.7|10351.9|10343.9|10340.1|10365.5|10361.7|10340.5|10337.1|903
1656654900000|2022-07-01 05:55:00|10343.7|10340.9|10353.7|10350.9|10368.7|10365.4|10342.7|10339.1|410
1656655200000|2022-07-01 06:00:00|10354.4|10350.6|10384.9|10381.1|10391.5|10387.7|10352.7|10348.9|909
1656655500000|2022-07-01 06:05:00|10384.6|10380.8|10382.6|10378.8|10390.4|10386.6|10368.6|10364.8|309
1656655800000|2022-07-01 06:10:00|10382.9|10379.1|10395.8|10393|10415.6|10411.8|10380.4|10376.8|896
1656656100000|2022-07-01 06:15:00|10395.6|10392.8|10397.3|10393.5|10406.1|10402.3|10390.6|10387.8|298
1656656400000|2022-07-01 06:20:00|10397.1|10393.3|10406.3|10402.5|10408.1|10404.3|10392.1|10389.1|192
1656656700000|2022-07-01 06:25:00|10406.1|10402.3|10395.6|10391.8|10408.1|10404.3|10380.3|10377.3|514
1656657000000|2022-07-01 06:30:00|10396.4|10392.6|10418.4|10414.6|10419.4|10416.6|10395.4|10391.8|407
1656657300000|2022-07-01 06:35:00|10417.4|10414.3|10405.3|10401.5|10424.4|10421.5|10401.3|10397.8|386
1656657600000|2022-07-01 06:40:00|10404.3|10401.3|10399.5|10395.7|10406.5|10403.5|10388.3|10385.3|305
1656657900000|2022-07-01 06:45:00|10399.3|10396.5|10411.5|10407.7|10419.5|10415.7|10396.5|10392.7|304
1656658200000|2022-07-01 06:50:00|10410.7|10408.7|10399.2|10395.4|10418.2|10414.7|10398.7|10395.4|469
1656658500000|2022-07-01 06:55:00|10397.7|10394.9|10386.4|10382.6|10408.4|10404.6|10384.9|10381.1|375
1656658800000|2022-07-01 07:00:00|10385.4|10381.6|10387.9|10384.1|10409.2|10405.6|10358.5|10355.3|1177
1656659100000|2022-07-01 07:05:00|10388.1|10384.3|10426.1|10422.3|10426.6|10422.8|10387.1|10384|887
1656659400000|2022-07-01 07:10:00|10426.4|10422.6|10420.8|10418|10443.4|10439.6|10413.8|10410.8|762
1656659700000|2022-07-01 07:15:00|10419.8|10417|10414.2|10410.4|10424.8|10421.2|10390.2|10387.2|722
1656660000000|2022-07-01 07:20:00|10414.7|10411.4|10443.2|10439.4|10447|10443.7|10394.2|10390.9|561
1656660300000|2022-07-01 07:25:00|10442.7|10438.9|10459.3|10455.5|10460.3|10456.5|10440.5|10436.9|679
1656660600000|2022-07-01 07:30:00|10459.5|10456.5|10452.2|10448.4|10466.6|10463.3|10438.8|10435|978
1656660900000|2022-07-01 07:35:00|10452.7|10449.4|10429.2|10426.4|10461|10457.4|10426|10422.4|442
1656661200000|2022-07-01 07:40:00|10429|10426.2|10425.7|10421.9|10430.2|10426.4|10417.2|10414.2|477
1656661500000|2022-07-01 07:45:00|10425.9|10422.1|10416|10412.2|10436.6|10432.8|10416|10412.2|726
1656661800000|2022-07-01 07:50:00|10415.8|10413|10396.6|10392.8|10428.1|10424.8|10390.5|10387.2|573
1656662100000|2022-07-01 07:55:00|10398.1|10395.3|10422.1|10418.3|10425.5|10422.7|10397.3|10393.5|515
1656662400000|2022-07-01 08:00:00|10421.3|10418.5|10436.8|10433|10441.8|10438.6|10406.9|10403.1|685
1656662700000|2022-07-01 08:05:00|10436.6|10432.8|10419.6|10415.8|10442.6|10438.8|10408.8|10405.8|624
1656663000000|2022-07-01 08:10:00|10419|10415.2|10439.1|10435.3|10439.1|10435.3|10394.6|10391.8|838
1656663300000|2022-07-01 08:15:00|10440.1|10436.3|10445.2|10441.4|10450.4|10447.4|10430.9|10427.1|699
1656663600000|2022-07-01 08:20:00|10444.2|10440.4|10460.2|10456.4|10477.7|10474.9|10442.2|10438.4|1093
1656663900000|2022-07-01 08:25:00|10458.2|10454.4|10483.3|10479.5|10485.5|10482|10445.2|10442.4|1222
1656664200000|2022-07-01 08:30:00|10482.5|10479.7|10512.3|10508.5|10546.4|10543.6|10479.5|10476|2835
1656664500000|2022-07-01 08:35:00|10514.1|10510.3|10552.8|10549|10556.8|10553.5|10511.3|10507.5|1273
1656664800000|2022-07-01 08:40:00|10553.8|10550|10593.6|10589.8|10598|10594.2|10548.8|10545.8|2118
1656665100000|2022-07-01 08:45:00|10593|10589.2|10600.7|10596.9|10625.3|10622.5|10573.8|10570|2009
1656665400000|2022-07-01 08:50:00|10600.5|10597.7|10606|10603.2|10617.5|10614.5|10594.4|10590.6|882
1656665700000|2022-07-01 08:55:00|10605.8|10602|10582.2|10578.4|10618.9|10615.6|10581.2|10577.4|1037
1656666000000|2022-07-01 09:00:00|10583.2|10579.4|10606.3|10602.5|10610.3|10606.5|10582.8|10579.2|904
1656666300000|2022-07-01 09:05:00|10605.8|10602|10632.4|10628.6|10655.9|10652.4|10601.3|10597.5|1513
1656666600000|2022-07-01 09:10:00|10633.4|10629.6|10634.3|10630.5|10647.7|10643.9|10626.4|10623.6|774
1656666900000|2022-07-01 09:15:00|10634.8|10631|10647.3|10644.5|10651.5|10648.5|10630.8|10627.8|586
1656667200000|2022-07-01 09:20:00|10647.1|10643.5|10647.8|10645|10654.9|10651.1|10634.5|10630.7|563
1656667500000|2022-07-01 09:25:00|10648.6|10644.8|10626|10623.2|10654.1|10651|10624.8|10621|539
1656667800000|2022-07-01 09:30:00|10626.3|10622.5|10616|10612.2|10632|10629|10611.2|10607.5|791
1656668100000|2022-07-01 09:35:00|10615.8|10612|10625.2|10621.4|10630.2|10626.4|10611.2|10608.2|462
1656668400000|2022-07-01 09:40:00|10625|10622.2|10641.7|10637.9|10654.7|10650.9|10614.6|10610.8|594
1656668700000|2022-07-01 09:45:00|10640.9|10638.1|10646.1|10643.3|10647.9|10644.1|10630.1|10627.1|569
1656669000000|2022-07-01 09:50:00|10646.9|10643.1|10655.1|10651.3|10655.1|10651.3|10633.4|10629.8|677
1656669300000|2022-07-01 09:55:00|10654.9|10652.1|10651.3|10647.5|10673.3|10670.3|10650.5|10647|890
1656669600000|2022-07-01 10:00:00|10652.1|10648.3|10638.5|10634.7|10662.1|10658.3|10632.5|10628.5|608
1656669900000|2022-07-01 10:05:00|10638.3|10634.5|10625.7|10621.9|10651|10647.2|10622.5|10618.7|596
1656670200000|2022-07-01 10:10:00|10624.9|10622.1|10613.2|10609.4|10636.2|10633.2|10607.4|10603.6|781
1656670500000|2022-07-01 10:15:00|10613.4|10610.4|10623|10619.2|10637.2|10633.4|10609.4|10606.6|719
1656670800000|2022-07-01 10:20:00|10622|10618.2|10631.9|10628.1|10636.4|10632.6|10619.6|10616.3|425
1656671100000|2022-07-01 10:25:00|10630.6|10626.8|10625.9|10622.1|10631.9|10628.1|10617.3|10614.5|414
1656671400000|2022-07-01 10:30:00|10625.1|10622.3|10674.3|10670.5|10682.5|10678.9|10620.9|10617.1|1318
1656671700000|2022-07-01 10:35:00|10674.5|10670.7|10654.9|10652.1|10676.5|10672.7|10648.9|10645.1|825
1656672000000|2022-07-01 10:40:00|10655.7|10652.9|10679.1|10675.3|10679.7|10676.1|10653.7|10649.9|614
1656672300000|2022-07-01 10:45:00|10678.9|10675.1|10676.9|10673.1|10696.9|10693.6|10670.6|10666.8|819
1656672600000|2022-07-01 10:50:00|10678.1|10674.3|10684.7|10681.9|10697.3|10694.5|10675.3|10671.7|583
1656672900000|2022-07-01 10:55:00|10685.7|10682.9|10682.7|10679.9|10695.3|10691.5|10677.5|10673.9|500
1656673200000|2022-07-01 11:00:00|10683|10678.9|10699.1|10695.3|10717.5|10714.7|10682.2|10678.9|1031
1656673500000|2022-07-01 11:05:00|10698.7|10695.9|10691.6|10687.8|10711.7|10708.1|10685.3|10682.3|762
1656673800000|2022-07-01 11:10:00|10690.6|10687.1|10664.4|10660.6|10690.9|10687.3|10659.9|10657.1|1047
1656674100000|2022-07-01 11:15:00|10665|10661.2|10642.3|10638.5|10674.4|10670.6|10637.8|10634.5|878
1656674400000|2022-07-01 11:20:00|10642.1|10638.3|10652.3|10649.5|10661.6|10658|10636.1|10632.5|769
1656674700000|2022-07-01 11:25:00|10651.3|10648.5|10672.3|10668.5|10672.5|10668.7|10638.7|10635.9|495
1656675000000|2022-07-01 11:30:00|10672.8|10669|10709.3|10706.5|10719.1|10715.5|10665.7|10662.4|1117
1656675300000|2022-07-01 11:35:00|10708.8|10705.5|10699.3|10695.5|10711.3|10708.5|10699.3|10695.5|746
1656675600000|2022-07-01 11:40:00|10700.3|10696.5|10715.3|10712.5|10717.6|10714|10698.5|10695.2|785
1656675900000|2022-07-01 11:45:00|10716.3|10711.5|10731.6|10727.8|10733.6|10730.8|10712|10708.5|1737
1656676200000|2022-07-01 11:50:00|10731.9|10728.1|10744.2|10740.4|10757.9|10754.6|10731.6|10728.1|1775
1656676500000|2022-07-01 11:55:00|10743.9|10741.1|10738.3|10735.5|10748.1|10744.3|10722.9|10720.1|1613
1656676800000|2022-07-01 12:00:00|10739.1|10735.3|10738.1|10734.3|10752.1|10749.1|10735.6|10732.1|777
1656677100000|2022-07-01 12:05:00|10737.9|10735.1|10739.8|10736|10748.4|10745|10730.9|10727.3|805
1656677400000|2022-07-01 12:10:00|10738.8|10735.5|10752.6|10749.8|10754.6|10751|10735.8|10732.8|804
1656677700000|2022-07-01 12:15:00|10752.8|10750|10750.5|10746.7|10760.4|10757.5|10729|10726|1214
1656678000000|2022-07-01 12:20:00|10750.8|10747|10749.7|10745.9|10765.5|10762.2|10741.8|10739|1285
1656678300000|2022-07-01 12:25:00|10749.5|10746.7|10759.9|10756.1|10767.7|10764.1|10746.7|10743.7|1091
1656678600000|2022-07-01 12:30:00|10759.7|10756.9|10746.7|10742.9|10763.7|10760.9|10743.9|10740.1|2222
1656678900000|2022-07-01 12:35:00|10745.7|10742.1|10732.7|10729.9|10753.7|10749.9|10727.7|10724.9|2168
1656679200000|2022-07-01 12:40:00|10733.7|10730.9|10740.3|10736.5|10747.6|10744.8|10732.6|10728.9|2181
1656679500000|2022-07-01 12:45:00|10739.5|10736.7|10705.3|10701.5|10756.6|10753.8|10702.9|10699.2|4886
1656679800000|2022-07-01 12:50:00|10704.5|10700.7|10726.7|10722.9|10735.7|10731.9|10698.7|10695.9|2284
1656680100000|2022-07-01 12:55:00|10725.7|10721.9|10704.6|10700.8|10736.2|10732.9|10700.2|10696.8|1387
1656680400000|2022-07-01 13:00:00|10704.8|10701.8|10715.2|10711.4|10730.6|10727.8|10670.4|10667.1|6455
1656680700000|2022-07-01 13:05:00|10715.3|10711.5|10720|10716.2|10744.3|10741.3|10714.5|10710.7|3549
1656681000000|2022-07-01 13:10:00|10719|10717.2|10720.8|10717|10741.5|10738.5|10719|10716|1959
1656681300000|2022-07-01 13:15:00|10721|10717.2|10710.3|10707.5|10729|10725.3|10698.5|10694.7|1699
1656681600000|2022-07-01 13:20:00|10711.3|10709.2|10707.2|10703.4|10734.3|10730.8|10701|10698|1893
1656681900000|2022-07-01 13:25:00|10707.8|10704|10727.1|10723.3|10733.9|10731.1|10705.8|10702.4|1858
1656682200000|2022-07-01 13:30:00|10726.1|10725.3|10694.4|10691.6|10740.6|10737.3|10693.4|10690.6|2569
1656682500000|2022-07-01 13:35:00|10694.6|10690.8|10688.4|10684.6|10709.5|10705.9|10667.4|10663.8|2505
1656682800000|2022-07-01 13:40:00|10687.4|10685.6|10637.5|10633.7|10700.4|10696.8|10629.7|10626.9|2630
1656683100000|2022-07-01 13:45:00|10638.9|10635.1|10660.2|10657.4|10687.3|10683.8|10638.7|10634.9|1965
1656683400000|2022-07-01 13:50:00|10661.2|10657.9|10634.7|10630.9|10681.8|10678|10633.7|10629.9|1699
1656683700000|2022-07-01 13:55:00|10634.2|10631.4|10629.2|10625.4|10650.6|10647.4|10612.1|10608.5|2283
1656684000000|2022-07-01 14:00:00|10628.7|10626.4|10613.1|10609.3|10658.7|10654.9|10604.1|10600.8|2423
1656684300000|2022-07-01 14:05:00|10612.4|10609.6|10598.6|10595.8|10625.4|10622.1|10583|10579.2|2939
1656684600000|2022-07-01 14:10:00|10598.1|10595.3|10586.1|10582.3|10605.3|10602.3|10580.1|10577.3|2340
1656684900000|2022-07-01 14:15:00|10585.5|10581.7|10587.5|10584.7|10616.8|10613.3|10577.5|10574.2|2418
1656685200000|2022-07-01 14:20:00|10588|10585.2|10630.7|10626.9|10635.7|10631.9|10575|10571.7|2995
1656685500000|2022-07-01 14:25:00|10631.7|10627.9|10596.8|10594|10641.3|10638|10588.8|10585.8|2017
1656685800000|2022-07-01 14:30:00|10597.6|10593.8|10573.5|10569.7|10616.8|10613.7|10558.8|10555.7|3141
1656686100000|2022-07-01 14:35:00|10572.7|10569.9|10597.7|10593.9|10601.5|10597.9|10568|10564.4|2065
1656686400000|2022-07-01 14:40:00|10597.2|10593.4|10620.5|10616.7|10631.8|10628|10592.7|10589.7|2631
1656686700000|2022-07-01 14:45:00|10621.1|10617.3|10650.7|10646.9|10662|10658.9|10607.3|10603.5|3345
1656687000000|2022-07-01 14:50:00|10649.2|10645.4|10641.7|10638.9|10657.7|10654.9|10620.1|10616.3|2290
1656687300000|2022-07-01 14:55:00|10642.5|10638.7|10621.8|10619|10657.5|10654.2|10617.4|10614.6|2155
1656687600000|2022-07-01 15:00:00|10621.6|10618.8|10612.7|10608.9|10629.9|10626.6|10595.7|10592.2|2298
1656687900000|2022-07-01 15:05:00|10612.2|10608.4|10664.5|10661.7|10677.8|10674|10600.4|10596.6|2321
1656688200000|2022-07-01 15:10:00|10664.3|10660.5|10637|10633.2|10674.8|10671|10636|10633.2|1461
1656688500000|2022-07-01 15:15:00|10637.3|10633.5|10660.6|10656.8|10665.1|10662.3|10633.5|10629.7|1493
1656688800000|2022-07-01 15:20:00|10659.6|10657.3|10674.4|10670.6|10680.4|10677.6|10655.1|10651.3|1549
1656689100000|2022-07-01 15:25:00|10674.1|10671.3|10643.2|10639.4|10686.8|10683.7|10636.2|10633.1|2916
1656689400000|2022-07-01 15:30:00|10642.9|10639.1|10637|10633.2|10661.8|10658.2|10631|10627.2|1831
1656689700000|2022-07-01 15:35:00|10637.5|10633.7|10645.1|10641.3|10656.1|10652.8|10634.6|10631.5|1228
1656690000000|2022-07-01 15:40:00|10646.1|10642.3|10632.1|10629.3|10664|10660.2|10632.1|10628.3|2006
1656690300000|2022-07-01 15:45:00|10631.9|10629.1|10644.1|10640.3|10651.8|10648.3|10614.1|10610.3|2110
1656690600000|2022-07-01 15:50:00|10645.8|10641.3|10633|10629.2|10646.1|10642.7|10625|10621.5|1038
1656690900000|2022-07-01 15:55:00|10632.3|10629.5|10649.2|10645.4|10658.6|10655.2|10630.5|10627.5|1607
1656691200000|2022-07-01 16:00:00|10649.5|10645.7|10670.9|10668.1|10675.2|10671.9|10649.5|10645.7|2160
1656691500000|2022-07-01 16:05:00|10671.9|10667.3|10699|10696.2|10699.8|10696.8|10662|10658.2|2258
1656691800000|2022-07-01 16:10:00|10699.8|10696|10702.8|10699|10712.5|10709.5|10690|10687.2|1985
1656692100000|2022-07-01 16:15:00|10701.8|10699.3|10705|10701.2|10729.3|10726.2|10695.6|10691.8|2155
1656692400000|2022-07-01 16:20:00|10705.5|10701.7|10728|10724.2|10729.5|10726.7|10702|10698.7|1392
1656692700000|2022-07-01 16:25:00|10726.7|10723.9|10724.5|10720.7|10729|10726|10715.5|10712.7|1041
1656693000000|2022-07-01 16:30:00|10724.3|10720.5|10730.6|10726.8|10738.3|10735|10720|10717.2|1128
1656693300000|2022-07-01 16:35:00|10729.2|10726.4|10721.4|10717.6|10749.5|10746.7|10719.8|10716.8|1598
1656693600000|2022-07-01 16:40:00|10720.6|10717.8|10689.6|10686.8|10725|10722|10686.3|10682.8|1683
1656693900000|2022-07-01 16:45:00|10689.8|10687|10670|10667.2|10689.8|10687|10653.2|10650.4|1892
1656694200000|2022-07-01 16:50:00|10670.2|10667.4|10673.7|10669.9|10686.7|10682.9|10662.2|10658.7|913
1656694500000|2022-07-01 16:55:00|10673.5|10670.7|10672.2|10668.4|10680.3|10677.5|10661.7|10658.5|846
1656694800000|2022-07-01 17:00:00|10672|10669.2|10676.3|10672.5|10685.1|10681.5|10660.4|10656.9|1859
1656695100000|2022-07-01 17:05:00|10675.3|10673.5|10705.7|10701.9|10709.3|10705.5|10675.3|10672.3|1291
1656695400000|2022-07-01 17:10:00|10704.7|10700.9|10698.2|10695.4|10707.7|10703.9|10687.2|10684.4|852
1656695700000|2022-07-01 17:15:00|10699|10695.2|10718.3|10714.5|10722.8|10720|10694.4|10691.6|2074
1656696000000|2022-07-01 17:20:00|10717.5|10714.7|10718.7|10715.9|10731.8|10728.8|10712.3|10708.9|1431
1656696300000|2022-07-01 17:25:00|10719.7|10716.9|10716.7|10712.9|10727|10723.2|10704.7|10701.9|1092
1656696600000|2022-07-01 17:30:00|10717.7|10714.9|10732.3|10729.5|10737.6|10734.5|10705.7|10702.4|1971
1656696900000|2022-07-01 17:35:00|10733.3|10730.3|10737.3|10733.5|10741.8|10738.5|10725.3|10721.5|1842
1656697200000|2022-07-01 17:40:00|10736.3|10734.3|10783.3|10779.5|10785.8|10782.2|10736.3|10733.3|4137
1656697500000|2022-07-01 17:45:00|10782.5|10779.7|10781|10777.2|10790.5|10787.2|10774.2|10771.4|2204
1656697800000|2022-07-01 17:50:00|10781.2|10777.4|10766.2|10763.4|10793.3|10790|10766.2|10763.4|1476
1656698100000|2022-07-01 17:55:00|10765.2|10762.4|10752.1|10748.3|10767.2|10763.4|10734.1|10731.1|1811
1656698400000|2022-07-01 18:00:00|10751.1|10747.3|10765.7|10761.9|10771.8|10768|10743.1|10739.3|1931
1656698700000|2022-07-01 18:05:00|10766.5|10762.9|10715.6|10711.8|10776.3|10772.5|10702.6|10699.8|3533
1656699000000|2022-07-01 18:10:00|10715.2|10711.4|10722.5|10718.7|10729.5|10726.5|10698|10695|1713
1656699300000|2022-07-01 18:15:00|10722.3|10719.5|10721.9|10719.1|10734.5|10730.7|10715.9|10712.9|1518
1656699600000|2022-07-01 18:20:00|10722.2|10719.4|10713.4|10709.6|10726.2|10723.1|10698.8|10695.8|2050
1656699900000|2022-07-01 18:25:00|10712.6|10709.8|10701.9|10699.1|10735|10730.6|10685.3|10681.5|6463
1656700200000|2022-07-01 18:30:00|10700.6|10696.8|10667.4|10663.6|10708.9|10705.6|10666.4|10662.8|1872
1656700500000|2022-07-01 18:35:00|10667.6|10663.8|10680.9|10678.1|10685.7|10682.1|10654.4|10650.6|1128
1656700800000|2022-07-01 18:40:00|10681.7|10677.9|10688.9|10685.1|10694.4|10691.6|10678.9|10675.1|886
1656701100000|2022-07-01 18:45:00|10688.7|10684.9|10691.9|10689.1|10695.9|10693.1|10682.9|10679.9|505
1656701400000|2022-07-01 18:50:00|10692.1|10689.3|10691.3|10687.5|10701.9|10698.1|10686.3|10682.5|412
1656701700000|2022-07-01 18:55:00|10690.1|10687.3|10698|10694.2|10701.5|10697.7|10687.3|10684.3|341
1656702000000|2022-07-01 19:00:00|10698.5|10694.7|10687.2|10683.4|10701|10697.2|10684.7|10680.9|300
1656702300000|2022-07-01 19:05:00|10687.5|10683.7|10687.7|10684.9|10693.7|10689.9|10678.7|10674.9|203
1656702600000|2022-07-01 19:10:00|10686.7|10683.9|10692.7|10688.9|10696.9|10693.9|10685.7|10682.1|202
1656702900000|2022-07-01 19:15:00|10693.4|10689.9|10691.1|10687.3|10698.4|10694.9|10683.6|10680.8|265
1656703200000|2022-07-01 19:20:00|10691.6|10687.8|10703.8|10700|10708.1|10704.8|10691.1|10687.8|538
1656703500000|2022-07-01 19:25:00|10703.6|10700.8|10700|10696.2|10704.8|10701.8|10692.8|10689.7|221
1656703800000|2022-07-01 19:30:00|10700.3|10697.2|10695|10692.2|10706.2|10703.2|10695|10691.7|207
1656704100000|2022-07-01 19:35:00|10696|10692.4|10686.2|10683.4|10696.2|10692.4|10682.4|10679.6|254
1656704400000|2022-07-01 19:40:00|10687.2|10685.2|10691.2|10687.4|10696|10692.4|10683.2|10680.1|120
1656704700000|2022-07-01 19:45:00|10692.9|10689.1|10704.7|10700.9|10706.7|10703.1|10691.2|10688.1|251
1656705000000|2022-07-01 19:50:00|10704.4|10701.6|10676.6|10672.8|10706.4|10702.9|10661.9|10658.3|363
1656705300000|2022-07-01 19:55:00|10676.4|10672.6|10690.8|10687|10692.1|10689|10674.1|10670.3|316
1656705600000|2022-07-01 20:00:00|10691.4|10687.6|10691.8|10689|10699|10693.5|10679.8|10677|503
1656705900000|2022-07-01 20:05:00|10692.3|10689.5|10696|10692.2|10700|10696.2|10688.8|10685|133
1656706200000|2022-07-01 20:10:00|10695.8|10692|10698|10695.2|10703|10699.2|10692.8|10689.9|201
1656706500000|2022-07-01 20:15:00|10697.7|10693.9|10699.9|10696.1|10702|10699.2|10695.9|10692.9|140
1656706800000|2022-07-01 20:20:00|10699.7|10695.9|10699.7|10695.9|10700.9|10697.9|10697.4|10694.1|53
1656707100000|2022-07-01 20:25:00|10698.9|10696.1|10705.9|10702.1|10705.9|10702.1|10697.7|10694.9|79
1656707400000|2022-07-01 20:30:00|10706.2|10703.4|10706.6|10702.8|10710.9|10707.6|10703.9|10701.1|227
1656707700000|2022-07-01 20:35:00|10705.8|10703|10709.6|10705.8|10710.3|10705.8|10704.8|10700.3|108
1656708000000|2022-07-01 20:40:00|10709.8|10706|10711|10707.2|10712.8|10708.8|10704.8|10701|173
1656708300000|2022-07-01 20:45:00|10712|10708.2|10705|10701.2|10713.5|10709.7|10702.2|10699.4|171
1656708600000|2022-07-01 20:50:00|10697.7|10689.9|10701.9|10698.1|10712.2|10707.4|10693.2|10687.7|202
1656708900000|2022-07-01 20:55:00|10701.4|10697.6|10705.9|10702.1|10707.6|10702.3|10694.6|10688.1|182
1656885600000|2022-07-03 22:00:00|10726.6|10718.8|10678.6|10670.8|10726.6|10718.8|10673.6|10667.6|451
1656885900000|2022-07-03 22:05:00|10678.3|10670.5|10686.8|10683|10690.3|10684.5|10672.1|10666|218
1656886200000|2022-07-03 22:10:00|10685.8|10683.2|10690.2|10686.4|10695|10691.5|10685.8|10681.5|57
1656886500000|2022-07-03 22:15:00|10688.7|10684.9|10687.7|10683.9|10692.7|10687.4|10686|10681|28
1656886800000|2022-07-03 22:20:00|10687.5|10683.7|10674.9|10671.1|10689|10685.2|10667.7|10663.6|123
1656887100000|2022-07-03 22:25:00|10675.4|10671.6|10676.4|10672.6|10678.4|10675.6|10674.4|10670.9|43
1656887400000|2022-07-03 22:30:00|10676.9|10673.1|10669.4|10665.6|10680.4|10676.6|10666.6|10663.6|77
1656887700000|2022-07-03 22:35:00|10669.1|10665.3|10670.3|10666.5|10671.4|10667.8|10667.9|10664.1|20
1656888000000|2022-07-03 22:40:00|10668.8|10665|10669.1|10665.3|10669.6|10666.8|10660.6|10657.8|51
1656888300000|2022-07-03 22:45:00|10670.8|10663|10672|10668.2|10674.6|10670.8|10664.3|10660.5|63
1656888600000|2022-07-03 22:50:00|10671.8|10668|10677.5|10673.7|10680.2|10676.4|10669.1|10665.7|69
1656888900000|2022-07-03 22:55:00|10677.7|10673.9|10685|10681.2|10687.5|10683.7|10677.5|10673.7|71
1656889200000|2022-07-03 23:00:00|10685.2|10681.4|10691.9|10688.1|10693.2|10689.4|10683|10679.2|59
1656889500000|2022-07-03 23:05:00|10692.7|10688.9|10681.7|10677.9|10692.9|10689.1|10679.4|10675.6|54
1656889800000|2022-07-03 23:10:00|10681.2|10677.4|10689.6|10685.8|10692.7|10689.1|10677.4|10673.6|35
1656890100000|2022-07-03 23:15:00|10690.1|10686.3|10693.3|10689.5|10699.3|10695.8|10690.1|10686.3|100
1656890400000|2022-07-03 23:20:00|10692.6|10689.8|10695.3|10691.5|10695.6|10691.5|10683.9|10680.1|35
1656890700000|2022-07-03 23:25:00|10695.6|10691.8|10692.3|10688.5|10699.3|10696.5|10688|10684.5|80
1656891000000|2022-07-03 23:30:00|10692.7|10688.9|10671.2|10667.4|10692.7|10688.9|10670.2|10666.4|114
1656891300000|2022-07-03 23:35:00|10671|10668.2|10679.2|10675.4|10679.9|10675.6|10668.5|10664.7|52
1656891600000|2022-07-03 23:40:00|10679.4|10675.6|10671.2|10667.4|10682.2|10678.4|10669.4|10666.4|34
1656891900000|2022-07-03 23:45:00|10670.4|10667.6|10669.4|10665.6|10670.9|10667.6|10660.9|10657.1|83
1656892200000|2022-07-03 23:50:00|10669.9|10666.1|10656.1|10652.3|10673.1|10669.3|10655.9|10652.1|79
1656892500000|2022-07-03 23:55:00|10656.4|10652.6|10658.3|10654.5|10665.1|10661.3|10655.4|10651.6|131
1656892800000|2022-07-04 00:00:00|10658.6|10654.8|10636.8|10633|10675.6|10672.8|10635.8|10632.2|290
1656893100000|2022-07-04 00:05:00|10636.3|10632.5|10634.8|10631|10639.5|10635.8|10621.8|10618.5|282
1656893400000|2022-07-04 00:10:00|10634.5|10630.7|10642.5|10639.7|10647.8|10643.7|10626|10622.5|166
1656893700000|2022-07-04 00:15:00|10642.8|10639|10648.7|10644.9|10657|10653.2|10642.8|10639|248
1656894000000|2022-07-04 00:20:00|10649.2|10645.4|10639.7|10635.9|10658.2|10654.9|10639.7|10635.9|143
1656894300000|2022-07-04 00:25:00|10639.2|10635.4|10643.7|10639.9|10647.7|10644.4|10635.7|10631.9|103
1656894600000|2022-07-04 00:30:00|10643.4|10639.6|10644.1|10640.3|10650.7|10647.6|10639.2|10635.4|67
1656894900000|2022-07-04 00:35:00|10643.9|10640.1|10637.6|10633.8|10647.4|10643.8|10634.6|10630.8|76
1656895200000|2022-07-04 00:40:00|10637.9|10634.1|10635.6|10631.8|10647.1|10643.8|10628.9|10625.1|169
1656895500000|2022-07-04 00:45:00|10635.4|10631.6|10633.3|10629.5|10638.8|10635|10625.8|10622|144
1656895800000|2022-07-04 00:50:00|10632.8|10629|10625.1|10621.3|10633.8|10630|10623.8|10620|92
1656896100000|2022-07-04 00:55:00|10624.8|10621|10620.3|10616.5|10626.5|10622.7|10610|10607.2|191
1656896400000|2022-07-04 01:00:00|10620.5|10616.7|10600.4|10597.6|10627.2|10623.4|10585.5|10582.2|653
1656896700000|2022-07-04 01:05:00|10600.7|10597.9|10589.7|10585.9|10618.5|10614.9|10584.7|10580.9|532
1656897000000|2022-07-04 01:10:00|10590.7|10586.9|10605.4|10601.6|10610.4|10605.6|10588.6|10584.8|398
1656897300000|2022-07-04 01:15:00|10605.9|10602.1|10604.4|10600.6|10623.9|10620.1|10598.4|10595.3|309
1656897600000|2022-07-04 01:20:00|10605.1|10601.3|10589.1|10585.3|10605.4|10601.6|10577.3|10573.5|371
1656897900000|2022-07-04 01:25:00|10589.5|10586.7|10588|10584.2|10593|10589.2|10579.8|10576|297
1656898200000|2022-07-04 01:30:00|10588.5|10584.7|10570.5|10566.7|10603.5|10599.7|10566.3|10562.7|513
1656898500000|2022-07-04 01:35:00|10570.8|10567|10602.2|10598.4|10603.2|10599.4|10567.5|10564.4|447
1656898800000|2022-07-04 01:40:00|10600.5|10597.7|10622.2|10618.4|10623.7|10620.1|10593.7|10589.9|281
1656899100000|2022-07-04 01:45:00|10621.7|10617.9|10639.9|10636.1|10641.9|10638.6|10610.9|10607.8|459
1656899400000|2022-07-04 01:50:00|10638.9|10635.6|10638.1|10634.3|10645.1|10642.3|10630.7|10627.1|393
1656899700000|2022-07-04 01:55:00|10637.7|10633.9|10651.6|10647.8|10658.1|10654.6|10634.1|10630.6|497
1656900000000|2022-07-04 02:00:00|10651.4|10648.6|10639.1|10635.3|10652.6|10649.6|10635.3|10631.8|423
1656900300000|2022-07-04 02:05:00|10638.8|10635|10671.6|10667.8|10674.8|10671.8|10638.3|10635|483
1656900600000|2022-07-04 02:10:00|10670.6|10668.8|10663.5|10659.7|10677.6|10674|10655.5|10652.5|372
1656900900000|2022-07-04 02:15:00|10663.8|10660|10645.8|10643|10665.8|10662.7|10641.5|10638.7|154
1656901200000|2022-07-04 02:20:00|10645.5|10642.7|10645.5|10641.7|10648|10644.7|10639.5|10636.4|123
1656901500000|2022-07-04 02:25:00|10644.7|10641.9|10645.4|10641.6|10650.5|10646.9|10642.2|10638.7|81
1656901800000|2022-07-04 02:30:00|10646.4|10642.6|10645.9|10642.1|10653.4|10650.4|10639.1|10636.3|329
1656902100000|2022-07-04 02:35:00|10646.9|10643.1|10643.8|10641|10658.1|10655.1|10638.6|10634.8|203
1656902400000|2022-07-04 02:40:00|10644.6|10640.8|10649.1|10645.3|10662.1|10659|10643.8|10640.3|192
1656902700000|2022-07-04 02:45:00|10647.3|10644.5|10653|10649.2|10654|10650.2|10642|10638.7|146
1656903000000|2022-07-04 02:50:00|10652|10648.2|10647|10644.2|10662.8|10659.2|10643|10638.7|226
1656903300000|2022-07-04 02:55:00|10647.7|10643.9|10647|10644.2|10653|10650.1|10639.7|10635.9|193
1656903600000|2022-07-04 03:00:00|10646.7|10643.9|10653.9|10651.1|10661.7|10658.2|10646.7|10643.9|205
1656903900000|2022-07-04 03:05:00|10653.7|10650.9|10675.6|10671.8|10679.6|10676.1|10650.7|10647.1|347
1656904200000|2022-07-04 03:10:00|10675.4|10672.6|10677.3|10673.5|10679.6|10675.8|10670.1|10667|157
1656904500000|2022-07-04 03:15:00|10677.6|10674.5|10678.6|10674.8|10682.3|10679.1|10669.1|10665.8|195
1656904800000|2022-07-04 03:20:00|10677.3|10674.5|10667.5|10664.7|10678.6|10674.8|10663.5|10659.7|120
1656905100000|2022-07-04 03:25:00|10666.8|10663.7|10672.5|10668.7|10678.2|10672.7|10662.5|10659.7|234
1656905400000|2022-07-04 03:30:00|10672.7|10668.9|10670.5|10666.7|10673.5|10670|10664.5|10661.4|73
1656905700000|2022-07-04 03:35:00|10670.9|10667.1|10665.4|10662.6|10671.5|10667.7|10663.4|10660.4|60
1656906000000|2022-07-04 03:40:00|10665.7|10661.9|10667.7|10663.9|10672|10668.9|10664.4|10661.4|47
1656906300000|2022-07-04 03:45:00|10667.9|10664.1|10667.6|10663.8|10674.7|10671.1|10665.6|10662.6|86
1656906600000|2022-07-04 03:50:00|10666.6|10663.1|10670.3|10667.5|10673.6|10670.5|10664.3|10660.8|81
1656906900000|2022-07-04 03:55:00|10669.3|10666.5|10660.6|10656.8|10670.3|10666.8|10658.9|10655.6|156
1656907200000|2022-07-04 04:00:00|10662|10658.2|10657.5|10653.7|10664.6|10661.8|10657.3|10653.5|93
1656907500000|2022-07-04 04:05:00|10657.3|10654.5|10660.5|10657.7|10663.5|10660.7|10657.3|10653.7|52
1656907800000|2022-07-04 04:10:00|10659.5|10656.7|10662.5|10659.7|10663.5|10660.7|10657.8|10655|47
1656908100000|2022-07-04 04:15:00|10662|10658.7|10659.4|10655.6|10662.7|10659.7|10657.5|10654.4|79
1656908400000|2022-07-04 04:20:00|10658.4|10654.6|10661.7|10657.9|10662.7|10659.6|10657.4|10654.4|65
1656908700000|2022-07-04 04:25:00|10660.4|10657.6|10658.4|10654.6|10662.4|10658.6|10657.7|10654.6|42
1656909000000|2022-07-04 04:30:00|10658.6|10655.6|10654.6|10651.8|10659.9|10656.6|10649.6|10646.1|139
1656909300000|2022-07-04 04:35:00|10654.4|10650.8|10652.9|10649.1|10656.9|10653.8|10651.1|10648.1|44
1656909600000|2022-07-04 04:40:00|10652.1|10649.3|10655.6|10651.8|10658.6|10654.8|10651.3|10647.8|71
1656909900000|2022-07-04 04:45:00|10654.6|10651.5|10658.1|10655.3|10662.8|10659.3|10654.6|10651.5|89
1656910200000|2022-07-04 04:50:00|10658.3|10655.5|10669.6|10665.8|10670|10666.2|10658.3|10655.3|80
1656910500000|2022-07-04 04:55:00|10669.3|10665.5|10677|10673.2|10678.3|10674.9|10669.3|10665.5|119
1656910800000|2022-07-04 05:00:00|10676.7|10673.9|10679.2|10675.4|10690|10686.9|10673.7|10670.9|281
1656911100000|2022-07-04 05:05:00|10678.5|10675.7|10670.2|10667.4|10681|10677.2|10669.7|10666.1|142
1656911400000|2022-07-04 05:10:00|10670.9|10667.1|10672.2|10668.4|10676.2|10673.1|10668.9|10666.1|87
1656911700000|2022-07-04 05:15:00|10671.4|10668.6|10673.1|10669.3|10675.9|10673.1|10664.9|10661.6|160
1656912000000|2022-07-04 05:20:00|10672.1|10668.6|10679.6|10675.8|10687.1|10684.1|10672.1|10668.6|114
1656912300000|2022-07-04 05:25:00|10679.8|10676|10689.1|10686.3|10689.8|10686.3|10674.8|10671|151
1656912600000|2022-07-04 05:30:00|10688.1|10684.3|10712.8|10709|10716.3|10712.8|10687.8|10684.3|611
1656912900000|2022-07-04 05:35:00|10712.5|10709.7|10708|10704.2|10738|10734.4|10706.7|10703.5|630
1656913200000|2022-07-04 05:40:00|10706.8|10704|10717.7|10713.9|10725.7|10722.9|10703.7|10700.2|357
1656913500000|2022-07-04 05:45:00|10717.4|10713.6|10728.9|10726.1|10737|10733.9|10716.2|10712.6|278
1656913800000|2022-07-04 05:50:00|10729.2|10725.4|10719.6|10715.8|10729.2|10725.4|10714.9|10710.4|244
1656914100000|2022-07-04 05:55:00|10719.9|10716.8|10728.6|10724.8|10729.6|10726.1|10712.2|10709.1|174
1656914400000|2022-07-04 06:00:00|10728.8|10726|10735.6|10731.8|10745.8|10740.5|10716.9|10713.1|418
1656914700000|2022-07-04 06:05:00|10734.6|10732.8|10727.5|10723.7|10737.6|10734.8|10723.4|10720|190
1656915000000|2022-07-04 06:10:00|10726.8|10724|10732.8|10730|10735.5|10732.4|10718.5|10714.7|225
1656915300000|2022-07-04 06:15:00|10732.5|10729.7|10743.2|10739.4|10745.5|10742.7|10725.5|10722.4|270
1656915600000|2022-07-04 06:20:00|10743.5|10739.7|10737.9|10734.1|10744.7|10740.9|10727.5|10724.7|240
1656915900000|2022-07-04 06:25:00|10738.6|10734.8|10731.4|10727.6|10742.9|10739.1|10727.7|10724.1|192
1656916200000|2022-07-04 06:30:00|10730.7|10727.9|10735.1|10731.3|10739.4|10736.1|10730.1|10726.6|185
1656916500000|2022-07-04 06:35:00|10734.8|10732|10732.3|10728.5|10735.6|10732.6|10721.4|10718.6|317
1656916800000|2022-07-04 06:40:00|10732.6|10728.8|10721.6|10717.8|10733.6|10730.5|10710.3|10707.5|288
1656917100000|2022-07-04 06:45:00|10720.9|10718.1|10725.6|10721.8|10729.3|10726.2|10715.3|10711.5|248
1656917400000|2022-07-04 06:50:00|10725.3|10722.5|10706.3|10702.5|10729.3|10726.5|10702|10698.5|383
1656917700000|2022-07-04 06:55:00|10706.2|10702.4|10710.2|10706.4|10713.2|10709.7|10697.5|10694.4|317
1656918000000|2022-07-04 07:00:00|10709.9|10707.1|10702.2|10698.4|10714.5|10711.4|10698.2|10694.4|415
1656918300000|2022-07-04 07:05:00|10701.6|10697.8|10687|10683.2|10702.6|10698.8|10684.4|10680.9|474
1656918600000|2022-07-04 07:10:00|10686.7|10682.9|10699.1|10695.3|10704.1|10701.3|10686.7|10682.9|265
1656918900000|2022-07-04 07:15:00|10698.1|10694.3|10697.1|10693.3|10706.1|10702.3|10689.1|10685.6|238
1656919200000|2022-07-04 07:20:00|10696.8|10694|10697.1|10693.3|10704.4|10701.3|10686.8|10683.3|391
1656919500000|2022-07-04 07:25:00|10696.3|10693.5|10692.1|10688.3|10701.1|10697.5|10692.1|10688.3|157
1656919800000|2022-07-04 07:30:00|10694.2|10690.4|10680.3|10677.5|10699.3|10696.2|10678.5|10675|423
1656920100000|2022-07-04 07:35:00|10680.5|10677.7|10671.8|10668|10688|10684.5|10668.2|10664.7|327
1656920400000|2022-07-04 07:40:00|10671.5|10668.7|10669.5|10666.7|10681.2|10677.4|10666|10662.4|370
1656920700000|2022-07-04 07:45:00|10670|10667.2|10682.4|10678.6|10686.7|10683.6|10667.5|10664.7|316
1656921000000|2022-07-04 07:50:00|10682.9|10679.1|10689.9|10686.1|10689.9|10687.1|10677.2|10673.6|349
1656921300000|2022-07-04 07:55:00|10689.1|10686.3|10683.8|10680|10694.1|10691.1|10678.8|10675.8|301
1656921600000|2022-07-04 08:00:00|10685.1|10681.3|10646.3|10642.5|10686.8|10684|10643.2|10639.9|876
1656921900000|2022-07-04 08:05:00|10646.9|10643.1|10640.3|10636.5|10647.9|10644.1|10627.9|10624.3|666
1656922200000|2022-07-04 08:10:00|10640.6|10636.8|10646.8|10643|10647.8|10644.5|10632.6|10628.8|323
1656922500000|2022-07-04 08:15:00|10646.1|10644|10659.8|10656|10664|10661.2|10640.5|10637.7|423
1656922800000|2022-07-04 08:20:00|10659.5|10656.7|10660|10656.2|10662.3|10659|10652.8|10649.7|313
1656923100000|2022-07-04 08:25:00|10659.3|10656.5|10612.9|10609.1|10659.8|10657|10602.5|10598.9|1544
1656923400000|2022-07-04 08:30:00|10613.2|10609.4|10596.1|10592.3|10627.4|10624.4|10593.7|10589.9|1262
1656923700000|2022-07-04 08:35:00|10595.4|10592.6|10596.5|10592.7|10596.5|10592.7|10572.1|10569.3|773
1656924000000|2022-07-04 08:40:00|10596.2|10592.4|10602.4|10599.6|10604.5|10601.4|10580.2|10576.7|385
1656924300000|2022-07-04 08:45:00|10603.2|10598.6|10595.2|10592.4|10605.2|10601.4|10586.3|10582.9|399
1656924600000|2022-07-04 08:50:00|10596|10592.2|10598.5|10594.7|10603.5|10600.4|10581.5|10577.7|379
1656924900000|2022-07-04 08:55:00|10598.2|10594.4|10610.4|10607.6|10617.7|10614.6|10597.5|10593.7|481
1656925200000|2022-07-04 09:00:00|10610.2|10607.4|10618.9|10615.1|10624.1|10620.3|10607.4|10603.9|458
1656925500000|2022-07-04 09:05:00|10617.9|10614.8|10622.3|10618.5|10623.9|10620.8|10609.9|10606.8|268
1656925800000|2022-07-04 09:10:00|10623.3|10619.5|10617.8|10614|10623.3|10619.8|10613.6|10609.8|248
1656926100000|2022-07-04 09:15:00|10617.5|10614.7|10606.8|10603|10621.3|10617.7|10602.3|10599|315
1656926400000|2022-07-04 09:20:00|10606.5|10603.7|10573.7|10570.9|10608|10604.2|10573.7|10570.9|495
1656926700000|2022-07-04 09:25:00|10574.7|10570.7|10593.7|10589.9|10610.9|10607.4|10568.3|10565.2|495
1656927000000|2022-07-04 09:30:00|10595|10591.2|10622.9|10619.1|10623.1|10619.6|10587.2|10583.9|513
1656927300000|2022-07-04 09:35:00|10622.6|10619.8|10624.9|10622.1|10630.3|10627.5|10614.1|10610.6|510
1656927600000|2022-07-04 09:40:00|10625.9|10621.2|10629.9|10626.1|10636.2|10633.1|10613.9|10610.1|386
1656927900000|2022-07-04 09:45:00|10629.4|10627.1|10635.6|10631.8|10644|10641.2|10623.1|10619.8|492
1656928200000|2022-07-04 09:50:00|10634.8|10632|10642.5|10638.7|10647.5|10644|10629.6|10626.5|346
1656928500000|2022-07-04 09:55:00|10643.5|10639.7|10641.5|10637.7|10655.3|10652|10639.8|10636|428
1656928800000|2022-07-04 10:00:00|10641.2|10638.4|10625.7|10622.9|10645.5|10641.7|10623.7|10619.9|366
1656929100000|2022-07-04 10:05:00|10626|10622.2|10629.4|10625.6|10633.5|10630.2|10622.4|10619.4|223
1656929400000|2022-07-04 10:10:00|10629.9|10626.1|10643.1|10640.3|10645.6|10642.1|10625.4|10621.6|243
1656929700000|2022-07-04 10:15:00|10642.9|10639.1|10634.6|10630.8|10644.4|10641.3|10628.8|10625|200
1656930000000|2022-07-04 10:20:00|10634.8|10631|10633.8|10630|10638.3|10635|10628.8|10625.3|130
1656930300000|2022-07-04 10:25:00|10634.3|10631|10646.8|10643|10649.2|10646.4|10632.8|10629.3|261
1656930600000|2022-07-04 10:30:00|10647.8|10644|10639.3|10635.5|10650|10647|10638.3|10635.5|225
1656930900000|2022-07-04 10:35:00|10638.6|10635.8|10665.7|10662.9|10668|10664.9|10638|10634.5|426
1656931200000|2022-07-04 10:40:00|10667|10663.2|10662.7|10658.9|10668.7|10665.9|10660.7|10657.1|190
1656931500000|2022-07-04 10:45:00|10663.1|10659.3|10680.8|10677|10685.6|10682.3|10659.4|10655.9|434
1656931800000|2022-07-04 10:50:00|10680.4|10676.6|10695.1|10692.3|10698.5|10695.3|10678.6|10675.8|467
1656932100000|2022-07-04 10:55:00|10695.3|10691.5|10698.3|10695.5|10710.8|10707.7|10694.8|10691.2|589
1656932400000|2022-07-04 11:00:00|10698.6|10694.8|10718.2|10714.4|10724.5|10721.1|10698.1|10694.8|640
1656932700000|2022-07-04 11:05:00|10717.9|10715.1|10732.3|10728.5|10734.9|10732.1|10712.2|10708.4|722
1656933000000|2022-07-04 11:10:00|10732|10729.2|10726.8|10723|10734.3|10731.5|10712.1|10708.8|370
1656933300000|2022-07-04 11:15:00|10726.1|10723.3|10717.8|10714|10728.9|10726|10712.5|10709.7|417
1656933600000|2022-07-04 11:20:00|10716.8|10713|10717.8|10714|10727.8|10724.3|10712.8|10709|268
1656933900000|2022-07-04 11:25:00|10717.5|10713.7|10731.7|10728.9|10736.2|10733.1|10715.8|10712.7|497
1656934200000|2022-07-04 11:30:00|10732|10728.2|10728.2|10724.4|10733.5|10729.7|10715.1|10712.2|421
1656934500000|2022-07-04 11:35:00|10728|10725.2|10756.4|10752.6|10761.7|10758.3|10725.5|10721.9|716
1656934800000|2022-07-04 11:40:00|10757.4|10754.6|10774.6|10771.8|10779.2|10775.4|10755.7|10752.3|933
1656935100000|2022-07-04 11:45:00|10774.9|10771.1|10758.6|10754.8|10775.4|10772.6|10757.2|10753.8|377
1656935400000|2022-07-04 11:50:00|10759.8|10755.8|10753.1|10749.3|10760.9|10757.8|10748.1|10745.1|333
1656935700000|2022-07-04 11:55:00|10752.4|10749.6|10766.4|10762.6|10771.1|10768|10752.1|10748.3|276
1656936000000|2022-07-04 12:00:00|10765.6|10762.8|10764|10760.2|10774.3|10770.5|10757.6|10754.1|465
1656936300000|2022-07-04 12:05:00|10764.5|10761.2|10801.5|10798.7|10807.4|10804.3|10764.5|10761.2|1335
1656936600000|2022-07-04 12:10:00|10802.2|10798.4|10799.4|10795.6|10807.4|10804.4|10790.5|10787.4|679
1656936900000|2022-07-04 12:15:00|10798.7|10795.9|10806.4|10802.6|10809.9|10806.3|10790.1|10786.6|732
1656937200000|2022-07-04 12:20:00|10805.7|10802.9|10806.2|10802.4|10819.4|10816.6|10802.9|10799.1|711
1656937500000|2022-07-04 12:25:00|10805.2|10802.1|10801.9|10798.1|10825.6|10822.6|10796.2|10793.1|778
1656937800000|2022-07-04 12:30:00|10801.6|10798.8|10822.3|10818.5|10827.8|10824.4|10801.6|10798.8|814
1656938100000|2022-07-04 12:35:00|10821.6|10818.8|10806.1|10803.3|10821.6|10818.8|10803.8|10800|496
1656938400000|2022-07-04 12:40:00|10805.8|10803|10821.2|10818.4|10824.9|10821.6|10804.8|10801.7|527
1656938700000|2022-07-04 12:45:00|10821.5|10817.7|10828.9|10825.1|10829.5|10825.7|10816.2|10812.4|464
1656939000000|2022-07-04 12:50:00|10828.7|10825.9|10827.2|10824.4|10830.2|10827.1|10819.2|10816.1|406
1656939300000|2022-07-04 12:55:00|10826.7|10823.9|10820.1|10817.3|10833.9|10830.8|10818.2|10815.4|711
1656939600000|2022-07-04 13:00:00|10820.2|10816.3|10834.8|10831|10852.9|10849.8|10820.1|10816.3|1591
1656939900000|2022-07-04 13:05:00|10835|10832.2|10807.1|10803.3|10839.4|10835.6|10801.1|10798|1216
1656940200000|2022-07-04 13:10:00|10806.8|10804|10797.5|10793.7|10818.5|10815|10792.6|10787.9|1036
1656940500000|2022-07-04 13:15:00|10797.8|10794|10807.9|10804.1|10817.5|10813.9|10797.5|10793.7|493
1656940800000|2022-07-04 13:20:00|10808.5|10804.7|10811.9|10809.1|10825.4|10822.1|10801.9|10798.9|701
1656941100000|2022-07-04 13:25:00|10811.6|10808.1|10806.2|10803.4|10822.4|10819.6|10801.3|10797.8|848
1656941400000|2022-07-04 13:30:00|10806.9|10803.1|10804.6|10801.8|10812.9|10810.1|10789.9|10786.1|777
1656941700000|2022-07-04 13:35:00|10806.6|10802.8|10794|10790.2|10811|10807.2|10786|10783.2|835
1656942000000|2022-07-04 13:40:00|10794.5|10790.7|10788.1|10785.3|10798.3|10795.2|10776.3|10773.2|839
1656942300000|2022-07-04 13:45:00|10787.5|10784.7|10785.9|10782.1|10794.4|10790.9|10779.4|10776.3|733
1656942600000|2022-07-04 13:50:00|10783.9|10781.1|10811.8|10808|10817.3|10814.2|10783.9|10780.6|906
1656942900000|2022-07-04 13:55:00|10811.3|10808.5|10803.8|10800|10815.5|10811.7|10796.5|10792.7|627
1656943200000|2022-07-04 14:00:00|10803.5|10799.7|10817.8|10814|10823.2|10820.1|10801.5|10798.4|662
1656943500000|2022-07-04 14:05:00|10817.5|10814.7|10869.7|10866.9|10869.7|10866.9|10815.7|10811.9|1789
1656943800000|2022-07-04 14:10:00|10870.2|10867.4|10864.7|10860.9|10894.2|10890.4|10855.7|10852.6|2254
1656944100000|2022-07-04 14:15:00|10864.4|10861.6|10864.1|10860.3|10866.1|10862.9|10848.1|10845|814
1656944400000|2022-07-04 14:20:00|10865.1|10861.3|10874.6|10871.8|10879.6|10876.8|10857.1|10854.3|925
1656944700000|2022-07-04 14:25:00|10876.1|10872.3|10874.7|10870.9|10887.6|10883.8|10866.7|10862.9|1038
1656945000000|2022-07-04 14:30:00|10874.4|10871.6|10880.7|10877.9|10885.7|10881.9|10867.4|10864.6|744
1656945300000|2022-07-04 14:35:00|10880.9|10877.1|10872.7|10869.9|10903.3|10900|10869.7|10866.9|1646
1656945600000|2022-07-04 14:40:00|10872.4|10868.9|10886|10883.2|10886.5|10883.2|10860.2|10856.4|975
1656945900000|2022-07-04 14:45:00|10886.2|10883.4|10877.8|10874|10887.2|10884.4|10864.8|10862|827
1656946200000|2022-07-04 14:50:00|10878.5|10874.7|10866|10862.2|10889|10885.9|10860.3|10857.2|713
1656946500000|2022-07-04 14:55:00|10865.3|10862.5|10869.9|10866.1|10869.9|10866.1|10844|10840.5|1262
1656946800000|2022-07-04 15:00:00|10871.4|10867.6|10860.7|10856.9|10877.1|10873.6|10848.9|10845.4|728
1656947100000|2022-07-04 15:05:00|10859.7|10856.1|10866.9|10863.1|10869.7|10866.6|10856.4|10853.1|474
1656947400000|2022-07-04 15:10:00|10866.6|10862.8|10878|10874.2|10883.1|10879.8|10857.2|10853.8|667
1656947700000|2022-07-04 15:15:00|10877.3|10874.5|10866.5|10862.7|10878.3|10875.2|10858.8|10855.5|683
1656948000000|2022-07-04 15:20:00|10866.2|10863.4|10879|10875.2|10884.4|10881.1|10863.4|10860.6|694
1656948300000|2022-07-04 15:25:00|10878.6|10874.8|10873.6|10870.8|10882.7|10879.5|10868.6|10864.8|1028
1656948600000|2022-07-04 15:30:00|10874.1|10870.3|10861.1|10857.3|10876.8|10874|10852.3|10849.2|1280
1656948900000|2022-07-04 15:35:00|10860.4|10857.6|10867.3|10864.5|10871.3|10867.8|10858.6|10855.5|357
1656949200000|2022-07-04 15:40:00|10868.5|10864.7|10869.1|10865.3|10875.1|10872.3|10858.9|10856.1|406
1656949500000|2022-07-04 15:45:00|10869.4|10865.6|10864.3|10861.5|10869.7|10865.9|10855.8|10852|642
1656949800000|2022-07-04 15:50:00|10864|10861.2|10869.2|10865.4|10873.2|10869.4|10858.2|10855.1|437
1656950100000|2022-07-04 15:55:00|10868.9|10866.1|10871.9|10868.1|10876.9|10873.1|10864.2|10860.9|372
1656950400000|2022-07-04 16:00:00|10872.2|10868.4|10873.6|10869.8|10879.3|10876.3|10869.6|10866.5|271
1656950700000|2022-07-04 16:05:00|10873.2|10869.4|10875.9|10872.1|10879.9|10877.1|10864.9|10862|416
1656951000000|2022-07-04 16:10:00|10874.9|10873.1|10871.9|10868.1|10875.9|10873.1|10863.4|10860.4|260
1656951300000|2022-07-04 16:15:00|10871.1|10868.3|10875.7|10871.9|10881.9|10878.3|10866.4|10863.6|382
1656951600000|2022-07-04 16:20:00|10874.7|10871.6|10864.9|10861.1|10877.4|10874.3|10863.2|10859.8|273
1656951900000|2022-07-04 16:25:00|10864.6|10861.8|10868.6|10864.8|10873.3|10870|10861.9|10858.6|209
1656952200000|2022-07-04 16:30:00|10867.3|10864.5|10873.6|10870.8|10877.1|10873.8|10865.3|10862.3|183
1656952500000|2022-07-04 16:35:00|10874.8|10871|10878|10875.2|10881.2|10877.9|10871.1|10867.8|270
1656952800000|2022-07-04 16:40:00|10878.7|10874.9|10884.2|10881.4|10886|10883.2|10874.8|10871.7|204
1656953100000|2022-07-04 16:45:00|10883.8|10881|10897.4|10893.6|10904.6|10901.6|10883.2|10879.7|841
1656953400000|2022-07-04 16:50:00|10897.1|10894.3|10891.6|10888.8|10903.3|10899.5|10889.9|10886.5|392
1656953700000|2022-07-04 16:55:00|10890.9|10887.8|10858|10855.2|10891.6|10888.1|10854.7|10849.9|555
1656954000000|2022-07-04 17:00:00|10858.3|10855.5|10846.3|10842.5|10863.5|10859.7|10836.3|10832.5|396
1656954300000|2022-07-04 17:05:00|10846.5|10842.7|10855.2|10852.4|10866.1|10860.7|10844.8|10840.2|190
1656954600000|2022-07-04 17:10:00|10855.5|10852.7|10866.2|10862.4|10867.5|10864.4|10855.5|10851.4|125
1656954900000|2022-07-04 17:15:00|10865.9|10863.1|10864.4|10861.6|10871.9|10866.7|10861.4|10857.6|129
1656955200000|2022-07-04 17:20:00|10865.4|10862.4|10877.4|10873.6|10877.6|10874.3|10865.2|10861.9|98
1656955500000|2022-07-04 17:25:00|10876.4|10873.9|10887.4|10883.6|10887.8|10884|10876.4|10873.3|139
1656955800000|2022-07-04 17:30:00|10887.1|10883.3|10878.8|10875|10889.1|10884|10877.8|10874|94
1656956100000|2022-07-04 17:35:00|10878.6|10874.8|10884.7|10880.9|10887.7|10882.2|10877.5|10874|35
1656956400000|2022-07-04 17:40:00|10884|10880.2|10884.7|10881.9|10886.4|10882.9|10881.5|10877.9|51
1656956700000|2022-07-04 17:45:00|10885|10881.2|10879.9|10876.1|10885|10881.5|10879.3|10875.2|68
1656957000000|2022-07-04 17:50:00|10879.7|10876.9|10872.4|10868.6|10880.7|10877.6|10871.4|10867.6|67
1656957300000|2022-07-04 17:55:00|10871.9|10868.1|10867.3|10859.5|10875.1|10871.5|10860|10857|144
1656957600000|2022-07-04 18:00:00|10864.2|10861.4|10877.6|10873.8|10879.1|10875.8|10864.2|10859.2|72
1656957900000|2022-07-04 18:05:00|10877.3|10873.5|10867.5|10864.7|10878.1|10874|10867.3|10864.5|56
1656958200000|2022-07-04 18:10:00|10867.1|10864.3|10862.5|10858.7|10867.5|10864.7|10861.5|10858.2|78
1656958500000|2022-07-04 18:15:00|10862.2|10858.4|10866.9|10864.1|10875.5|10870.1|10862|10856.7|179
1656958800000|2022-07-04 18:20:00|10867.2|10864.4|10869.2|10866.4|10876.4|10872.1|10866.2|10863.1|138
1656959100000|2022-07-04 18:25:00|10874.6|10866.8|10884.1|10876.3|10886.9|10879.1|10865.6|10859.7|127
1656972000000|2022-07-04 22:00:00|10879.7|10871.9|10884.2|10876.4|10885.4|10879.6|10867.7|10861.7|225
1656972300000|2022-07-04 22:05:00|10881.7|10877.9|10881.9|10878.1|10886.6|10881.3|10875.2|10869.4|114
1656972600000|2022-07-04 22:10:00|10881.5|10877.7|10885.9|10882.1|10886.7|10883.7|10878.4|10874.6|72
1656972900000|2022-07-04 22:15:00|10886.1|10882.3|10879.4|10875.6|10886.1|10882.3|10875.8|10873|44
1656973200000|2022-07-04 22:20:00|10879.1|10876.3|10879.5|10876.7|10885.1|10881.5|10873.6|10869.8|66
1656973500000|2022-07-04 22:25:00|10878.8|10876|10876.4|10872.6|10883.2|10879.4|10876.2|10872.6|56
1656973800000|2022-07-04 22:30:00|10876.2|10872.4|10880.7|10876.9|10882.7|10878.9|10875.2|10871.5|35
1656974100000|2022-07-04 22:35:00|10881|10877.2|10884.7|10880.9|10884.7|10881.9|10879.4|10875.9|29
1656974400000|2022-07-04 22:40:00|10884.3|10880.5|10883.2|10879.4|10885.2|10882.4|10882.2|10878.7|32
1656974700000|2022-07-04 22:45:00|10883.7|10879.9|10887.2|10883.4|10888.9|10885.8|10883.2|10878.1|66
1656975000000|2022-07-04 22:50:00|10887.7|10883.9|10881.2|10877.4|10888.2|10885.1|10877.9|10874.1|57
1656975300000|2022-07-04 22:55:00|10880.9|10878.4|10877.1|10873.3|10884.1|10880.3|10873.6|10869.8|39
1656975600000|2022-07-04 23:00:00|10876.9|10873.1|10881.6|10877.8|10883.1|10879.3|10876.1|10872.3|81
1656975900000|2022-07-04 23:05:00|10881.1|10877.3|10880.8|10877|10889.4|10886.3|10878.1|10875.3|85
1656976200000|2022-07-04 23:10:00|10880.3|10876.5|10880|10876.2|10884|10879.2|10876.5|10873.4|56
1656976500000|2022-07-04 23:15:00|10879.7|10875.9|10875.7|10871.9|10881.2|10877.6|10870.7|10867.2|95
1656976800000|2022-07-04 23:20:00|10875.5|10871.7|10875.7|10871.9|10878|10874.6|10874.7|10871.4|37
1656977100000|2022-07-04 23:25:00|10875.4|10872.6|10869.9|10866.1|10875.9|10872.6|10868.2|10865.1|136
1656977400000|2022-07-04 23:30:00|10869.7|10865.9|10868.4|10864.6|10872.1|10868.5|10866.2|10862.4|71
1656977700000|2022-07-04 23:35:00|10867.9|10864.1|10868.6|10864.8|10871.1|10866.5|10863.9|10860.8|86
1656978000000|2022-07-04 23:40:00|10869.6|10865.8|10868.5|10865.7|10869.6|10866|10867.3|10863.7|22
1656978300000|2022-07-04 23:45:00|10868.8|10865|10872.2|10868.4|10873.2|10869.7|10863.8|10860.4|98
1656978600000|2022-07-04 23:50:00|10872.5|10868.7|10868.5|10864.7|10872.5|10869|10865.2|10861.7|34
1656978900000|2022-07-04 23:55:00|10867.7|10863.9|10865.4|10861.6|10867.7|10863.9|10864.2|10860.6|24
1656979200000|2022-07-05 00:00:00|10865|10861.2|10839.5|10835.7|10865.4|10861.6|10829.4|10825.6|662
1656979500000|2022-07-05 00:05:00|10839.2|10835.4|10843.4|10839.6|10845.5|10841.7|10828.7|10825.6|238
1656979800000|2022-07-05 00:10:00|10843.1|10840.3|10872.4|10868.6|10874.6|10871.3|10843.1|10839.6|421
1656980100000|2022-07-05 00:15:00|10871.9|10868.1|10878.3|10874.5|10888.6|10885.2|10871.1|10867.3|367
1656980400000|2022-07-05 00:20:00|10877.6|10874.8|10858.5|10854.7|10877.6|10874.8|10855.3|10851.8|288
1656980700000|2022-07-05 00:25:00|10859|10855.2|10868.5|10865.7|10871.2|10867.4|10853.8|10850|145
1656981000000|2022-07-05 00:30:00|10868.2|10865.4|10878.2|10874.4|10878.9|10875.4|10865.2|10862.4|188
1656981300000|2022-07-05 00:35:00|10877.9|10874.1|10870.4|10866.6|10880.7|10877.7|10867.7|10864.4|101
1656981600000|2022-07-05 00:40:00|10871.4|10867.6|10873.1|10869.3|10878.4|10874.9|10870.2|10866.6|78
1656981900000|2022-07-05 00:45:00|10873.4|10869.6|10882.2|10878.4|10886.4|10883.6|10872.4|10868.9|191
1656982200000|2022-07-05 00:50:00|10881.7|10877.9|10878.6|10875.8|10885.7|10881.9|10874.3|10870.5|125
1656982500000|2022-07-05 00:55:00|10878.9|10875.1|10885.3|10881.5|10889.3|10886.2|10871.6|10868.5|227
1656982800000|2022-07-05 01:00:00|10885.6|10881.8|10921|10917.2|10928.7|10924.9|10885.3|10881.8|1643
1656983100000|2022-07-05 01:05:00|10920|10916.9|10921.1|10918.3|10936.7|10933.9|10905.2|10901.4|1083
1656983400000|2022-07-05 01:10:00|10921.4|10918.6|10925.1|10921.3|10931.1|10927.6|10912.9|10909.1|439
1656983700000|2022-07-05 01:15:00|10925.3|10921.5|10931|10927.2|10933|10929.2|10915.6|10911.8|430
1656984000000|2022-07-05 01:20:00|10930.3|10927.5|10923.7|10919.9|10934.8|10931.2|10921.7|10918.2|343
1656984300000|2022-07-05 01:25:00|10924|10920.2|10936.3|10932.5|10936.6|10933.5|10923.3|10920.2|502
1656984600000|2022-07-05 01:30:00|10935.5|10932.7|10923.2|10919.4|10936.8|10933.5|10922.9|10919.4|457
1656984900000|2022-07-05 01:35:00|10922.2|10920.4|10924.8|10922|10933.5|10929.7|10918.2|10915.4|266
1656985200000|2022-07-05 01:40:00|10925.2|10921.4|10923.4|10919.6|10931.2|10927.7|10920|10916.4|193
1656985500000|2022-07-05 01:45:00|10924.2|10920.6|10927.1|10924.3|10933.9|10930.6|10921.4|10918.1|242
1656985800000|2022-07-05 01:50:00|10927.4|10924.6|10931.1|10927.3|10935.4|10932.3|10921.4|10918.3|290
1656986100000|2022-07-05 01:55:00|10931.4|10927.6|10960.5|10957.7|10967.2|10964|10922.1|10918.6|853
1656986400000|2022-07-05 02:00:00|10961.2|10957.4|10938|10934.2|10964.8|10961.4|10930.6|10926.9|510
1656986700000|2022-07-05 02:05:00|10936.3|10932.5|10896.3|10893.5|10936.3|10932.5|10891|10887.5|756
1656987000000|2022-07-05 02:10:00|10896.6|10892.8|10899.2|10895.4|10901.3|10898|10891.3|10887.5|339
1656987300000|2022-07-05 02:15:00|10899.5|10896.4|10902.2|10898.4|10904.2|10900.4|10895.2|10892.4|143
1656987600000|2022-07-05 02:20:00|10901.5|10898.7|10910.7|10907.9|10911.9|10908.4|10899.2|10896.1|223
1656987900000|2022-07-05 02:25:00|10911.2|10908.4|10913.1|10910.3|10914.9|10911.3|10905.4|10901.9|189
1656988200000|2022-07-05 02:30:00|10912.7|10909.9|10882.1|10879.3|10912.8|10909.9|10881.4|10878.1|425
1656988500000|2022-07-05 02:35:00|10882.8|10879|10877.8|10874|10891.1|10887.7|10874.8|10872|397
1656988800000|2022-07-05 02:40:00|10878.5|10874.7|10873.3|10870.5|10879.1|10875.3|10869.1|10866|300
1656989100000|2022-07-05 02:45:00|10873|10870.2|10846.3|10843.5|10878|10874.9|10845|10841.5|568
1656989400000|2022-07-05 02:50:00|10847|10843.2|10851.2|10847.4|10860.3|10856.5|10841.3|10838.2|354
1656989700000|2022-07-05 02:55:00|10851.7|10847.9|10851.9|10849.1|10860.2|10856.4|10846.2|10842.7|198
1656990000000|2022-07-05 03:00:00|10852.2|10849.4|10848.5|10844.7|10860.5|10856.7|10833.8|10830.7|386
1656990300000|2022-07-05 03:05:00|10847.5|10844.4|10848.4|10844.6|10856.4|10853.6|10840.2|10836.6|230
1656990600000|2022-07-05 03:10:00|10848.9|10845.1|10848.1|10844.3|10850.1|10846.3|10837.8|10834.6|182
1656990900000|2022-07-05 03:15:00|10847.1|10843.3|10856.1|10852.3|10861.1|10857.6|10839.1|10835.2|326
1656991200000|2022-07-05 03:20:00|10856.9|10853.1|10831.3|10827.5|10861.1|10858|10830.6|10826.8|487
1656991500000|2022-07-05 03:25:00|10831.6|10828.8|10831.3|10827.5|10836.3|10832.8|10815.3|10811.5|545
1656991800000|2022-07-05 03:30:00|10830.6|10827.8|10837|10834.2|10840.3|10837.2|10828|10824.9|164
1656992100000|2022-07-05 03:35:00|10836.7|10832.9|10843.9|10840.1|10851.5|10848.2|10834|10830.9|185
1656992400000|2022-07-05 03:40:00|10843.7|10839.9|10840.9|10837.1|10844.7|10841.1|10838.9|10835.5|94
1656992700000|2022-07-05 03:45:00|10841.6|10837.8|10841.6|10838.8|10844.6|10840.8|10837.6|10834.8|91
1656993000000|2022-07-05 03:50:00|10841.3|10837.8|10835.8|10832|10843.6|10840|10834.8|10831.8|72
1656993300000|2022-07-05 03:55:00|10836.8|10833|10838.2|10834.4|10840.1|10837|10835.5|10832.5|54
1656993600000|2022-07-05 04:00:00|10838.5|10834.7|10842.5|10838.7|10844.2|10840.7|10835.5|10832.7|95
1656993900000|2022-07-05 04:05:00|10841.5|10838|10839.5|10835.7|10843.5|10839.7|10836.5|10832.7|72
1656994200000|2022-07-05 04:10:00|10838.7|10835.9|10848.1|10844.3|10849.7|10845.9|10834.4|10831.6|105
1656994500000|2022-07-05 04:15:00|10848.6|10845.3|10853.7|10850.9|10857.1|10853.6|10847.4|10844.3|178
1656994800000|2022-07-05 04:20:00|10853.1|10850.3|10851.4|10847.6|10859.4|10856.3|10849.4|10845.6|104
1656995100000|2022-07-05 04:25:00|10851.1|10847.3|10864.7|10860.9|10865.7|10862.2|10850.6|10847.3|102
1656995400000|2022-07-05 04:30:00|10864|10861.2|10860.3|10857.5|10866.6|10863.5|10855.7|10851.9|224
1656995700000|2022-07-05 04:35:00|10861.4|10857.6|10858.2|10854.4|10862.3|10859.2|10858|10854.2|50
1656996000000|2022-07-05 04:40:00|10857.5|10854.7|10861.2|10858.4|10861.7|10858.4|10855.8|10852.4|71
1656996300000|2022-07-05 04:45:00|10861.5|10857.7|10857.2|10853.4|10861.5|10857.7|10854.2|10850.4|85
1656996600000|2022-07-05 04:50:00|10856.5|10853.7|10859.1|10855.3|10859.9|10856.3|10851.9|10848.4|62
1656996900000|2022-07-05 04:55:00|10859.9|10856.3|10862.1|10859.3|10862.1|10859.3|10858.1|10855|43
1656997200000|2022-07-05 05:00:00|10863.3|10859.5|10866.1|10863.3|10870.1|10866.3|10861.1|10858.3|136
1656997500000|2022-07-05 05:05:00|10865.8|10862.3|10876|10873.2|10880.3|10877|10865.6|10862.3|202
1656997800000|2022-07-05 05:10:00|10876.3|10872.5|10862.3|10859.5|10877|10873.2|10861.7|10857.9|166
1656998100000|2022-07-05 05:15:00|10862|10859.2|10858|10855.2|10866.7|10862.9|10858|10854.5|115
1656998400000|2022-07-05 05:20:00|10858.3|10855.5|10854.9|10851.1|10859|10855.5|10852|10848.7|100
1656998700000|2022-07-05 05:25:00|10855.4|10851.6|10858.9|10855.1|10859.9|10856.1|10852.2|10849.1|71
1656999000000|2022-07-05 05:30:00|10858.6|10855.8|10830.9|10827.1|10859.9|10856.1|10822.9|10819.8|768
1656999300000|2022-07-05 05:35:00|10830.2|10827.4|10819.8|10816|10837.1|10833.8|10817.1|10814|315
1656999600000|2022-07-05 05:40:00|10819.4|10815.6|10823.8|10820|10829.8|10826|10813.8|10810|249
1656999900000|2022-07-05 05:45:00|10823.5|10819.7|10826.1|10822.3|10838.8|10836|10817.8|10814.7|275
1657000200000|2022-07-05 05:50:00|10825.8|10822|10831.5|10827.7|10834.7|10830.9|10818.8|10815.7|142
1657000500000|2022-07-05 05:55:00|10831.7|10827.9|10836.4|10832.6|10840.7|10837.2|10824.7|10821.6|193
1657000800000|2022-07-05 06:00:00|10836.7|10832.9|10836.7|10832.9|10848.4|10844.6|10825.7|10821.9|364
1657001100000|2022-07-05 06:05:00|10836.9|10833.1|10839.4|10836.6|10848.9|10845.8|10832.7|10829.6|248
1657001400000|2022-07-05 06:10:00|10839.6|10836.8|10831.6|10827.8|10843.3|10839.5|10823.2|10819.4|299
1657001700000|2022-07-05 06:15:00|10832.6|10828.8|10819.6|10815.8|10835.3|10831.8|10816.9|10813.8|307
1657002000000|2022-07-05 06:20:00|10818.9|10816.1|10802|10798.2|10819.8|10816.8|10797.8|10795|582
1657002300000|2022-07-05 06:25:00|10802.1|10798.3|10796.1|10793.3|10812.4|10809.3|10796.1|10793.3|379
1657002600000|2022-07-05 06:30:00|10796.8|10793|10799.5|10795.7|10800.8|10798|10785.1|10781.3|634
1657002900000|2022-07-05 06:35:00|10799.2|10796.4|10782|10779.2|10799.8|10796.7|10777.9|10774.8|484
1657003200000|2022-07-05 06:40:00|10782.4|10779.6|10795.3|10791.5|10798.6|10795.5|10782.1|10778.8|406
1657003500000|2022-07-05 06:45:00|10794.5|10790.7|10795.8|10792|10800|10796.5|10785.5|10782.4|187
1657003800000|2022-07-05 06:50:00|10795.5|10791.7|10795.2|10791.4|10800.5|10797.6|10786.5|10783.1|339
1657004100000|2022-07-05 06:55:00|10793.2|10790.4|10789.7|10786.9|10796.9|10793.8|10787.2|10784.1|221
1657004400000|2022-07-05 07:00:00|10789.4|10786.6|10809.3|10806.5|10827.3|10823.5|10781.2|10778.1|989
1657004700000|2022-07-05 07:05:00|10809.5|10805.7|10822.2|10818.4|10831.2|10828.4|10808.3|10805.5|484
1657005000000|2022-07-05 07:10:00|10821.2|10817.4|10817.2|10814.4|10825.5|10822.4|10804.5|10801|529
1657005300000|2022-07-05 07:15:00|10817.5|10813.7|10805.7|10802.9|10828|10824.7|10801.7|10797.9|480
1657005600000|2022-07-05 07:20:00|10806|10803.2|10804.7|10800.9|10817.7|10814.2|10800.7|10797.6|371
1657005900000|2022-07-05 07:25:00|10804.4|10800.6|10803.7|10799.9|10813.7|10810.9|10799|10795.9|394
1657006200000|2022-07-05 07:30:00|10804|10800.2|10802.6|10798.8|10807.6|10804.1|10794.2|10791.1|459
1657006500000|2022-07-05 07:35:00|10802.3|10799.5|10804.6|10801.8|10807.6|10803.8|10780.9|10777.8|582
1657006800000|2022-07-05 07:40:00|10804.9|10802.1|10810.9|10807.1|10816.6|10813.1|10798.6|10794.9|394
1657007100000|2022-07-05 07:45:00|10810.6|10806.8|10824.5|10821.7|10828.3|10825.2|10806.3|10802.8|697
1657007400000|2022-07-05 07:50:00|10825.5|10822.2|10840.9|10837.1|10846.9|10843.8|10819.5|10815.7|759
1657007700000|2022-07-05 07:55:00|10840.6|10836.8|10858.6|10854.8|10863.6|10860.5|10839.6|10836.5|839
1657008000000|2022-07-05 08:00:00|10858.3|10854.5|10852.7|10848.9|10864.3|10861.5|10843.9|10841.1|1375
1657008300000|2022-07-05 08:05:00|10852.4|10849.6|10857.8|10855|10863.1|10859.7|10851.7|10848.6|536
1657008600000|2022-07-05 08:10:00|10858.8|10855.3|10856.1|10852.3|10875.1|10872|10851.1|10848|971
1657008900000|2022-07-05 08:15:00|10856.5|10852.7|10834.3|10830.5|10859.8|10856.3|10829.3|10826|1000
1657009200000|2022-07-05 08:20:00|10833.6|10830.8|10844.7|10841.9|10858.2|10855.1|10827|10824.2|1058
1657009500000|2022-07-05 08:25:00|10845|10842.2|10826.7|10823.9|10848.3|10845.2|10809.3|10805.7|1293
1657009800000|2022-07-05 08:30:00|10827|10824.2|10844.2|10840.4|10847.7|10844.4|10817.7|10814.2|785
1657010100000|2022-07-05 08:35:00|10843.9|10840.1|10847.5|10844.7|10865.9|10862.1|10843.2|10840.1|807
1657010400000|2022-07-05 08:40:00|10847.2|10844.4|10824.4|10821.6|10847.2|10844.4|10820.4|10817.6|559
1657010700000|2022-07-05 08:45:00|10824.7|10820.9|10810|10807.2|10829.4|10826.6|10808|10804.6|808
1657011000000|2022-07-05 08:50:00|10810.7|10806.9|10790.1|10786.3|10818.2|10814.9|10789.8|10786|662
1657011300000|2022-07-05 08:55:00|10790.3|10786.5|10789.5|10785.7|10795.8|10793|10783.5|10780.2|528
1657011600000|2022-07-05 09:00:00|10790.5|10786.7|10737.2|10733.4|10793.5|10789.7|10718.5|10714.7|2340
1657011900000|2022-07-05 09:05:00|10737.6|10734.4|10720.6|10716.8|10739.9|10736.8|10709.4|10705.9|1025
1657012200000|2022-07-05 09:10:00|10721.1|10717.3|10749.8|10747|10755.1|10751.3|10714.1|10710.8|933
1657012500000|2022-07-05 09:15:00|10750.1|10747.3|10720.4|10716.6|10751.1|10747.3|10718|10714.2|1372
1657012800000|2022-07-05 09:20:00|10719.4|10717.6|10736.3|10732.5|10736.3|10732.5|10719.4|10715.6|523
1657013100000|2022-07-05 09:25:00|10735.3|10732.3|10710.9|10707.1|10738.6|10735.3|10704.6|10701.1|755
1657013400000|2022-07-05 09:30:00|10710.5|10706.7|10710.6|10706.8|10724.3|10720.5|10706.3|10703.2|602
1657013700000|2022-07-05 09:35:00|10710.9|10707.1|10677|10673.2|10722.7|10718.9|10668.3|10664.5|1940
1657014000000|2022-07-05 09:40:00|10676.7|10672.9|10663.2|10659.4|10677.7|10674.1|10660.9|10657.4|1046
1657014300000|2022-07-05 09:45:00|10661.8|10659|10665.2|10661.4|10666.6|10663.8|10645.2|10641.4|992
1657014600000|2022-07-05 09:50:00|10664.9|10661.1|10677.4|10674.6|10681|10677.8|10647.5|10644.4|937
1657014900000|2022-07-05 09:55:00|10677.1|10673.3|10689.7|10685.9|10696.3|10693.3|10666.7|10663.9|796
1657015200000|2022-07-05 10:00:00|10688.7|10686.6|10697.1|10693.3|10715.5|10712|10688.4|10685.3|1085
1657015500000|2022-07-05 10:05:00|10695.9|10693.1|10697.6|10694.8|10707.1|10703.8|10690.6|10686.8|441
1657015800000|2022-07-05 10:10:00|10696.6|10692.8|10688.6|10685.8|10702.6|10698.8|10687.6|10684.8|359
1657016100000|2022-07-05 10:15:00|10688.9|10685.1|10647.4|10643.6|10692.6|10688.8|10646.7|10642.9|1343
1657016400000|2022-07-05 10:20:00|10646.4|10643.1|10659.7|10655.9|10671.1|10667.3|10644.4|10641.1|790
1657016700000|2022-07-05 10:25:00|10660.1|10656.3|10660.6|10656.8|10672.4|10669.3|10652.2|10648.9|670
1657017000000|2022-07-05 10:30:00|10659.6|10657.1|10663.6|10659.8|10670.1|10666.5|10652.6|10648.8|390
1657017300000|2022-07-05 10:35:00|10663.2|10659.4|10666.6|10663.8|10673.3|10669.8|10655.3|10651.5|473
1657017600000|2022-07-05 10:40:00|10666.2|10662.8|10667|10663.2|10681.1|10677.6|10663.3|10659.8|682
1657017900000|2022-07-05 10:45:00|10666.4|10662.6|10639.8|10636|10668.7|10665.2|10639.4|10635.6|828
1657018200000|2022-07-05 10:50:00|10639.1|10636.3|10632.8|10629|10646.8|10643|10628.1|10625|850
1657018500000|2022-07-05 10:55:00|10632.1|10629.3|10640.9|10637.1|10642.2|10639.4|10607.3|10604.3|1123
1657018800000|2022-07-05 11:00:00|10640.4|10638.1|10627.7|10623.9|10646.9|10643.9|10622.7|10618.9|797
1657019100000|2022-07-05 11:05:00|10627|10624.2|10629.4|10626.6|10633.8|10630.5|10619.6|10616.6|480
1657019400000|2022-07-05 11:10:00|10629.1|10626.3|10620.2|10617.4|10633.4|10630.3|10615.5|10612.6|496
1657019700000|2022-07-05 11:15:00|10619.9|10617.1|10622.2|10619.4|10631.9|10628.8|10614.8|10611|548
1657020000000|2022-07-05 11:20:00|10622.8|10620|10619.9|10616.1|10635.5|10632.4|10614.6|10611.3|589
1657020300000|2022-07-05 11:25:00|10619.2|10615.4|10617.3|10613.5|10623.5|10619.7|10612.3|10609|460
1657020600000|2022-07-05 11:30:00|10617.6|10613.8|10614.8|10612|10626.3|10623.5|10612.6|10609.2|552
1657020900000|2022-07-05 11:35:00|10615.1|10611.3|10630.7|10626.9|10642.1|10638.3|10612.3|10609|852
1657021200000|2022-07-05 11:40:00|10631.1|10627.3|10627|10624.2|10634.9|10631.4|10616.6|10612.8|907
1657021500000|2022-07-05 11:45:00|10628|10625.2|10622.7|10618.9|10630.3|10627.2|10618|10614.5|546
1657021800000|2022-07-05 11:50:00|10622.3|10618.5|10645.7|10642.9|10645.7|10642.9|10619.5|10616.2|616
1657022100000|2022-07-05 11:55:00|10646.4|10642.6|10649.5|10645.7|10655.4|10651.6|10641.7|10637.9|998
1657022400000|2022-07-05 12:00:00|10648.8|10646|10643|10639.2|10658.5|10655|10637.3|10632.5|931
1657022700000|2022-07-05 12:05:00|10642|10641.6|10649.1|10645.3|10655.1|10651.3|10639|10635.9|1059
1657023000000|2022-07-05 12:10:00|10649.8|10646|10687.3|10683.5|10699.7|10696.2|10646.6|10643.8|1829
1657023300000|2022-07-05 12:15:00|10687.7|10683.9|10700.7|10696.9|10710.7|10706.9|10677.3|10674.5|1270
1657023600000|2022-07-05 12:20:00|10701|10697.2|10686.8|10683|10709.3|10705.8|10685.1|10681.9|974
1657023900000|2022-07-05 12:25:00|10686.5|10683.7|10705.6|10702.8|10717.4|10714.3|10682.4|10679|1156
1657024200000|2022-07-05 12:30:00|10706.6|10702.1|10700.3|10697.5|10710.9|10707.8|10684.6|10681.8|726
1657024500000|2022-07-05 12:35:00|10700.6|10696.8|10672.7|10668.9|10701.6|10698.2|10668.7|10665.2|1074
1657024800000|2022-07-05 12:40:00|10672|10669.2|10661.4|10658.6|10673.7|10670.6|10650.7|10646.9|1135
1657025100000|2022-07-05 12:45:00|10660.3|10657.6|10640.4|10637.6|10663|10659.9|10636.4|10632.6|1053
1657025400000|2022-07-05 12:50:00|10639.9|10637.1|10643.2|10640.4|10650.2|10646.7|10635.4|10632.6|746
1657025700000|2022-07-05 12:55:00|10643.5|10640.7|10639.4|10635.6|10648.5|10645|10625.6|10622.1|1287
1657026000000|2022-07-05 13:00:00|10638.7|10635.9|10458.7|10454.9|10638.8|10636|10452.7|10449.9|8053
1657026300000|2022-07-05 13:05:00|10457.8|10454|10375.8|10372|10470.7|10466.9|10369.1|10365.6|6695
1657026600000|2022-07-05 13:10:00|10375.1|10372.3|10360.4|10356.6|10394.3|10391.5|10345|10341.9|4887
1657026900000|2022-07-05 13:15:00|10359.3|10356.5|10324.8|10321|10359.8|10356.5|10298.7|10295.5|8355
1657027200000|2022-07-05 13:20:00|10324.5|10321.7|10295.4|10292.6|10329.1|10325.7|10256.2|10252.9|5887
1657027500000|2022-07-05 13:25:00|10295.7|10291.9|10249.9|10246.1|10301.4|10298.6|10227.9|10224.1|5868
1657027800000|2022-07-05 13:30:00|10249.6|10246.8|10168.5|10165.7|10258.3|10254.5|10167.5|10164.4|8422
1657028100000|2022-07-05 13:35:00|10168.7|10165.9|10111.7|10108.9|10183.2|10180.1|10065.6|10062.1|10440
1657028400000|2022-07-05 13:40:00|10112|10107.9|10102.3|10098.5|10156.6|10152.8|10087.9|10084.3|8260
1657028700000|2022-07-05 13:45:00|10101.3|10097.5|10131.5|10127.7|10138.8|10135|10060.2|10057.1|8028
1657029000000|2022-07-05 13:50:00|10131.9|10128.1|10121.9|10119.1|10165.8|10162.7|10120.2|10116.4|6175
1657029300000|2022-07-05 13:55:00|10120.9|10118.1|10147.9|10144.1|10154.3|10150.3|10102.2|10099.1|3778
1657029600000|2022-07-05 14:00:00|10147.7|10143.9|10152.1|10148.3|10154.7|10151.1|10103.9|10100.4|5751
1657029900000|2022-07-05 14:05:00|10151.4|10148.6|10133.2|10129.4|10154|10150.9|10119|10116.2|4070
1657030200000|2022-07-05 14:10:00|10131.9|10129.1|10183.2|10179.4|10227.6|10224.8|10124.2|10120.4|5962
1657030500000|2022-07-05 14:15:00|10183.6|10179.8|10178.5|10175.7|10203.6|10200.5|10158.9|10155.4|3542
1657030800000|2022-07-05 14:20:00|10178|10175.2|10205|10201.2|10207.7|10204.9|10166.5|10163.7|3259
1657031100000|2022-07-05 14:25:00|10204.7|10201.9|10154.6|10151.8|10216.1|10213.3|10148.6|10145.8|3021
1657031400000|2022-07-05 14:30:00|10154.8|10151|10127.8|10124|10160.8|10157.8|10122.7|10118.9|3221
1657031700000|2022-07-05 14:35:00|10127.5|10123.7|10169.1|10165.3|10193.9|10190.1|10126.5|10123.7|3017
1657032000000|2022-07-05 14:40:00|10168.1|10164.3|10127.2|10124.4|10173.5|10170|10121.5|10118|2794
1657032300000|2022-07-05 14:45:00|10127.5|10124.7|10070.3|10066.5|10127.7|10124.7|10064.6|10060.8|4772
1657032600000|2022-07-05 14:50:00|10069.3|10068.3|10002.6|9999.8|10089|10085.7|9989.3|9985.5|6532
1657032900000|2022-07-05 14:55:00|10002|9999.2|9957.2|9953.4|10008|10004.9|9940.2|9937.1|8369
1657033200000|2022-07-05 15:00:00|9958.9|9956.1|9945.9|9942.1|9973.4|9970.1|9936.3|9933|5216
1657033500000|2022-07-05 15:05:00|9945.6|9942.8|9884.9|9881.1|9948.1|9944.8|9867.3|9863.8|6764
1657033800000|2022-07-05 15:10:00|9884.6|9880.8|9907.3|9904.5|9913.6|9910.5|9864.3|9860.7|5066
1657034100000|2022-07-05 15:15:00|9907.6|9903.8|9873.8|9870|9939.7|9936.2|9867.4|9864.3|6146
1657034400000|2022-07-05 15:20:00|9874.2|9870.4|9845|9842.2|9916.6|9913.8|9835.9|9832.8|5274
1657034700000|2022-07-05 15:25:00|9845.3|9841.5|9775.8|9772|9872|9868.7|9727.9|9724.4|12290
1657035000000|2022-07-05 15:30:00|9776.1|9772.3|9749.1|9746.3|9805.1|9801.8|9746.1|9742.3|5985
1657035300000|2022-07-05 15:35:00|9750.1|9747.3|9678.4|9674.6|9768.6|9764.8|9674.1|9669.7|6813
1657035600000|2022-07-05 15:40:00|9678.1|9675.3|9766.6|9762.8|9779|9775.2|9673.3|9669.8|6705
1657035900000|2022-07-05 15:45:00|9766.3|9763.5|9798.7|9794.9|9799.8|9797|9743.3|9740|5050
1657036200000|2022-07-05 15:50:00|9797.7|9793.9|9780.1|9776.3|9813.8|9810.8|9756.1|9752.3|5478
1657036500000|2022-07-05 15:55:00|9779.4|9776.6|9806.5|9802.7|9816.4|9813.3|9766.3|9762.5|3091
1657036800000|2022-07-05 16:00:00|9806.3|9802.5|9757.9|9755.1|9827.2|9824.4|9747.9|9744.1|4204
1657037100000|2022-07-05 16:05:00|9758.2|9754.4|9762.6|9758.8|9788.6|9784.8|9744.5|9741.7|2636
1657037400000|2022-07-05 16:10:00|9761.6|9758.3|9769.2|9765.4|9806.6|9802.8|9753.2|9750.4|2652
1657037700000|2022-07-05 16:15:00|9768.9|9766.1|9767.8|9764|9778.5|9775.1|9746|9742.7|2919
1657038000000|2022-07-05 16:20:00|9766.8|9763|9781.5|9778.7|9804.1|9801|9765.5|9762|2326
1657038300000|2022-07-05 16:25:00|9781.2|9778.4|9801.9|9799.1|9814.3|9811|9758.9|9755.8|3006
1657038600000|2022-07-05 16:30:00|9802.2|9798.4|9796.2|9793.4|9817.3|9813.5|9774.2|9770.4|2494
1657038900000|2022-07-05 16:35:00|9795.9|9793.1|9827.1|9824.3|9837.1|9834|9792|9788.7|2253
1657039200000|2022-07-05 16:40:00|9825.5|9822.7|9753.7|9749.9|9826.8|9824|9742.2|9738.5|2757
1657039500000|2022-07-05 16:45:00|9751.7|9748.9|9705|9702.2|9753.1|9750.3|9691|9688.2|3885
1657039800000|2022-07-05 16:50:00|9704.5|9701.7|9670.8|9667|9712.7|9709.1|9661.1|9658.3|5230
1657040100000|2022-07-05 16:55:00|9671.5|9667.7|9668.7|9665.9|9689.7|9685.9|9663.6|9659.8|2341
1657040400000|2022-07-05 17:00:00|9669|9665.2|9653.5|9649.7|9681.8|9678.6|9613.1|9609.6|4740
1657040700000|2022-07-05 17:05:00|9652.5|9649.4|9626.8|9624|9654.8|9651.4|9603.4|9600.6|3145
1657041000000|2022-07-05 17:10:00|9627.5|9623.7|9668.3|9664.5|9669.3|9665.9|9605.2|9601.7|3183
1657041300000|2022-07-05 17:15:00|9669|9665.2|9641.4|9637.6|9689.4|9686.3|9634|9631.2|2803
1657041600000|2022-07-05 17:20:00|9640.7|9637.9|9650.9|9647.1|9682.8|9679.7|9628.1|9625.3|2963
1657041900000|2022-07-05 17:25:00|9650.6|9647.8|9657.4|9653.6|9689.4|9685.9|9641.9|9638.1|2575
1657042200000|2022-07-05 17:30:00|9658.4|9654.6|9664.7|9660.9|9679.4|9675.6|9625.6|9622.4|2113
1657042500000|2022-07-05 17:35:00|9664.4|9660.6|9626.5|9623.7|9671.1|9667.3|9579.1|9576|2961
1657042800000|2022-07-05 17:40:00|9626.8|9623|9664.8|9661|9669.1|9665.3|9596.5|9591.9|3159
1657043100000|2022-07-05 17:45:00|9663.8|9660.2|9664.7|9661.9|9673.4|9670.2|9627.7|9624.4|3017
1657043400000|2022-07-05 17:50:00|9665.4|9661.6|9656.6|9653.8|9690.9|9688|9636.2|9632.9|3398
1657043700000|2022-07-05 17:55:00|9656.9|9653.1|9609.3|9605.5|9658.6|9654.9|9600.1|9597|3488
1657044000000|2022-07-05 18:00:00|9610.7|9606.9|9651.2|9647.4|9685.4|9682.6|9603.3|9599.7|4716
1657044300000|2022-07-05 18:05:00|9651.6|9647.8|9666.3|9662.5|9683.6|9680.5|9627.3|9623.5|3640
1657044600000|2022-07-05 18:10:00|9666.5|9662.7|9705.4|9701.6|9715.2|9711.8|9653.4|9650.6|4498
1657044900000|2022-07-05 18:15:00|9709.8|9706|9717.7|9713.9|9721.9|9718.6|9685.6|9681.8|3376
1657045200000|2022-07-05 18:20:00|9718.4|9714.9|9737.3|9733.5|9738|9734.7|9684.2|9681.1|3969
1657045500000|2022-07-05 18:25:00|9737|9733.2|9781.2|9777.4|9799.7|9796.4|9722.2|9718.4|8966
1657045800000|2022-07-05 18:30:00|9780.5|9777.7|9798.6|9794.8|9820.6|9817.1|9776.6|9771.2|3347
1657046100000|2022-07-05 18:35:00|9798.9|9795.1|9760.8|9758|9815.6|9812.8|9742.7|9738.9|2205
1657046400000|2022-07-05 18:40:00|9760.5|9757.7|9742.5|9738.7|9775.6|9772.1|9741.8|9738|979
1657046700000|2022-07-05 18:45:00|9743.1|9739.3|9768.1|9764.3|9774.1|9770.3|9738.4|9734.7|1099
1657047000000|2022-07-05 18:50:00|9767.8|9765|9763.9|9760.1|9776.9|9773.1|9742.6|9739.1|678
1657047300000|2022-07-05 18:55:00|9764.5|9760.7|9741.6|9738.8|9776.6|9773.5|9739.3|9735.8|587
1657047600000|2022-07-05 19:00:00|9741.2|9738.4|9786|9783.2|9791.7|9788.6|9735.6|9731.8|1254
1657047900000|2022-07-05 19:05:00|9785.4|9782.6|9802.6|9798.8|9816.3|9812.8|9783.7|9779.5|1420
1657048200000|2022-07-05 19:10:00|9802.3|9799.5|9813.3|9809.5|9818.7|9814.9|9787.3|9783.5|906
1657048500000|2022-07-05 19:15:00|9812.7|9808.9|9808.3|9805.5|9815.3|9812|9798.1|9794.3|742
1657048800000|2022-07-05 19:20:00|9809|9805.2|9809.5|9806.7|9823.3|9819.5|9802.8|9799.8|734
1657049100000|2022-07-05 19:25:00|9809.8|9807|9819.4|9815.6|9826.1|9823|9808.5|9804.7|819
1657049400000|2022-07-05 19:30:00|9819.8|9816|9809.5|9805.7|9825.4|9821.9|9799|9796.2|696
1657049700000|2022-07-05 19:35:00|9808.7|9804.9|9799.3|9795.5|9810.2|9807.1|9792.8|9789|802
1657050000000|2022-07-05 19:40:00|9799|9796.5|9791.2|9788.4|9809|9805.2|9786.7|9783.4|545
1657050300000|2022-07-05 19:45:00|9790.3|9787.5|9794.8|9792|9807.3|9803.5|9790|9786.5|441
1657050600000|2022-07-05 19:50:00|9794.7|9790.9|9802.3|9799.5|9806.4|9802.6|9790.4|9787.3|690
1657050900000|2022-07-05 19:55:00|9803|9799.2|9783.5|9779.7|9813.7|9810.2|9782.7|9779|803
1657051200000|2022-07-05 20:00:00|9783|9779.2|9800.2|9797.4|9802.5|9799.4|9783|9779.2|504
1657051500000|2022-07-05 20:05:00|9802|9798.2|9790.5|9787.7|9802|9798.2|9785.5|9781.7|371
1657051800000|2022-07-05 20:10:00|9791.6|9787.8|9792.8|9789|9798.4|9795|9787.1|9784|118
1657052100000|2022-07-05 20:15:00|9792.3|9788.5|9789.7|9785.9|9798.5|9794.7|9788.8|9785|133
1657052400000|2022-07-05 20:20:00|9789.4|9786.6|9795.3|9791.5|9796|9792.6|9786.3|9782.9|222
1657052700000|2022-07-05 20:25:00|9795|9792.2|9789.5|9786.7|9797.3|9794.2|9788.3|9784.8|195
1657053000000|2022-07-05 20:30:00|9789.8|9787|9798.6|9794.8|9800.2|9797.1|9789.8|9787|185
1657053300000|2022-07-05 20:35:00|9797.9|9795.1|9797.2|9794.4|9799.6|9796.4|9793.4|9789.6|130
1657053600000|2022-07-05 20:40:00|9796.9|9793.1|9791.5|9787.7|9799.8|9796.4|9789.2|9785.7|241
1657053900000|2022-07-05 20:45:00|9792.2|9788.4|9789.6|9785.8|9797.4|9794.3|9788.1|9784.6|216
1657054200000|2022-07-05 20:50:00|9789.8|9786|9792.2|9789.4|9795.5|9792|9788.4|9784.6|200
1657054500000|2022-07-05 20:55:00|9792.1|9788.3|9785.8|9782|9793.8|9790.2|9783.5|9780|162
1657058400000|2022-07-05 22:00:00|9920.6|9917.8|9891.1|9887.3|9943.2|9937.9|9868.6|9865.1|1568
1657058700000|2022-07-05 22:05:00|9890.8|9888|9878.3|9875.5|9898.1|9895|9877.6|9873.8|302
1657059000000|2022-07-05 22:10:00|9877.9|9874.1|9872.6|9868.8|9887.5|9883.7|9856.7|9851|760
1657059300000|2022-07-05 22:15:00|9871.6|9867.8|9881.9|9878.1|9886.2|9882.4|9865.3|9860.6|192
1657059600000|2022-07-05 22:20:00|9885.2|9881.4|9894.2|9890.4|9898|9895.2|9884|9879.6|465
1657059900000|2022-07-05 22:25:00|9894|9890.2|9904.1|9900.3|9911.2|9907.7|9885|9881.2|340
1657060200000|2022-07-05 22:30:00|9903.9|9900.1|9911.5|9907.7|9915|9911.2|9899.3|9895.4|235
1657060500000|2022-07-05 22:35:00|9911.3|9907.5|9898.3|9894.5|9911.3|9907.5|9894.3|9891.2|183
1657060800000|2022-07-05 22:40:00|9898.1|9894.3|9892.8|9889|9904.6|9901.5|9889.5|9886.5|122
1657061100000|2022-07-05 22:45:00|9892.5|9888.7|9892.2|9888.4|9893.6|9889.8|9887.2|9883.4|121
1657061400000|2022-07-05 22:50:00|9892.4|9888.6|9898.9|9895.1|9904.6|9900.8|9892.4|9887.1|145
1657061700000|2022-07-05 22:55:00|9898|9894.2|9897.6|9893.8|9906.1|9902.3|9896.4|9892.6|109
1657062000000|2022-07-05 23:00:00|9896.6|9893.5|9903.5|9899.7|9903.5|9900.1|9895.9|9892.8|67
1657062300000|2022-07-05 23:05:00|9903.2|9899.4|9902.7|9898.9|9906.5|9902.4|9900.9|9897.1|49
1657062600000|2022-07-05 23:10:00|9903.3|9899.5|9917.5|9913.7|9919.2|9916.1|9903.3|9899.5|151
1657062900000|2022-07-05 23:15:00|9917.2|9914.4|9916.5|9912.7|9921.1|9917.3|9914.6|9911.4|120
1657063200000|2022-07-05 23:20:00|9915.8|9913|9916.8|9913|9921.5|9917.7|9915.8|9912.7|123
1657063500000|2022-07-05 23:25:00|9916.1|9913.3|9925.1|9921.3|9931.5|9928.4|9915.8|9912.8|183
1657063800000|2022-07-05 23:30:00|9924.1|9922.4|9913.7|9909.9|9928.1|9924.6|9911|9907.2|438
1657064100000|2022-07-05 23:35:00|9914|9910.2|9922.8|9919|9929.8|9926.3|9913.7|9908.6|184
1657064400000|2022-07-05 23:40:00|9922.3|9918.5|9926.1|9923.3|9930.1|9926.6|9920|9914.9|117
1657064700000|2022-07-05 23:45:00|9926.4|9922.6|9928.9|9925.1|9933.1|9930|9925.8|9922|155
1657065000000|2022-07-05 23:50:00|9929.4|9925.6|9931.4|9927.6|9933.2|9929.1|9926.9|9922.1|94
1657065300000|2022-07-05 23:55:00|9930.9|9927.1|9941.3|9937.5|9944|9940.2|9929.9|9926.6|315
1657065600000|2022-07-06 00:00:00|9941.5|9937.7|9986.2|9982.4|10015.4|10012.6|9941.5|9936.1|2584
1657065900000|2022-07-06 00:05:00|9987|9983.2|10012.2|10008.4|10012.5|10009.4|9971.5|9967.7|681
1657066200000|2022-07-06 00:10:00|10011.5|10008.7|10031.9|10028.1|10032.9|10029.8|10005.2|10001.4|785
1657066500000|2022-07-06 00:15:00|10031.2|10028.4|10038.2|10034.4|10038.4|10035.1|10004.4|10000.8|702
1657066800000|2022-07-06 00:20:00|10037.2|10034.1|10005.7|10002.9|10037.2|10034.1|10003.6|10000.2|615
1657067100000|2022-07-06 00:25:00|10006.4|10002.6|10004.3|10000.5|10018.7|10015.9|9995|9991.5|489
1657067400000|2022-07-06 00:30:00|10004.8|10001|10002.2|9998.4|10016.7|10012.9|9997.3|9994.5|457
1657067700000|2022-07-06 00:35:00|10001.2|9997.4|9982.9|9979.1|10001.2|9997.4|9968.1|9964.7|615
1657068000000|2022-07-06 00:40:00|9982.5|9978.7|9970.9|9967.1|9985.2|9981.4|9965.9|9962.4|367
1657068300000|2022-07-06 00:45:00|9971.2|9967.4|9988.9|9986.1|9989.4|9986.1|9965.9|9962.4|361
1657068600000|2022-07-06 00:50:00|9988.2|9985.1|9969.1|9965.3|9989.3|9985.5|9967.1|9964|348
1657068900000|2022-07-06 00:55:00|9967.1|9964.3|9958.3|9954.5|9969.4|9965.6|9955.2|9952.1|361
1657069200000|2022-07-06 01:00:00|9958.6|9954.8|9965.2|9961.4|9980|9976.9|9951.9|9948.1|1222
1657069500000|2022-07-06 01:05:00|9964.9|9961.1|9981.2|9977.4|9996.5|9992.7|9954.2|9948.8|785
1657069800000|2022-07-06 01:10:00|9981.6|9977.8|9963.2|9959.4|9990.2|9986.8|9954.9|9951.6|930
1657070100000|2022-07-06 01:15:00|9962.9|9960.1|9941.9|9938.1|9978.5|9974.7|9936.9|9933.6|995
1657070400000|2022-07-06 01:20:00|9941.6|9937.8|9941.9|9938.1|9968.1|9964.6|9933.8|9930|915
1657070700000|2022-07-06 01:25:00|9941.6|9938.8|9934.9|9931.1|9949.5|9946.1|9915.5|9911.7|872
1657071000000|2022-07-06 01:30:00|9935.7|9931.9|9942.8|9939|9960.3|9957.5|9928.6|9925|619
1657071300000|2022-07-06 01:35:00|9942.1|9939.3|9914.8|9911|9952.2|9948.7|9910.2|9907.1|716
1657071600000|2022-07-06 01:40:00|9914.2|9910.4|9894.2|9890.4|9919.4|9916.5|9892.8|9889.4|903
1657071900000|2022-07-06 01:45:00|9893.9|9891.1|9874.9|9871.1|9907.9|9904.1|9867.3|9863.8|721
1657072200000|2022-07-06 01:50:00|9874.4|9870.6|9836.8|9833|9885.6|9881.8|9834.2|9830.7|1081
1657072500000|2022-07-06 01:55:00|9837.5|9834.7|9826.8|9824|9846.1|9843|9812.4|9808.9|1035
1657072800000|2022-07-06 02:00:00|9827.9|9824.1|9850|9846.2|9865.9|9862.8|9826.1|9822.7|1097
1657073100000|2022-07-06 02:05:00|9849.7|9845.9|9854.3|9850.5|9867.6|9863.9|9841|9837.2|443
1657073400000|2022-07-06 02:10:00|9854.6|9850.8|9861|9858.2|9871.1|9867.8|9846.9|9843.8|505
1657073700000|2022-07-06 02:15:00|9861.3|9858.5|9851.7|9847.9|9877|9874.2|9849.4|9845.6|384
1657074000000|2022-07-06 02:20:00|9851|9848.2|9833.2|9830.4|9859.7|9855.9|9830.5|9825.3|375
1657074300000|2022-07-06 02:25:00|9833.5|9830.7|9847.9|9844.1|9847.9|9844.4|9831.9|9828.4|233
1657074600000|2022-07-06 02:30:00|9847.2|9843.4|9850.6|9847.8|9868.2|9865.1|9837.9|9835|573
1657074900000|2022-07-06 02:35:00|9850.9|9848.1|9831.1|9827.3|9852.9|9849.1|9826.3|9822.5|391
1657075200000|2022-07-06 02:40:00|9830.1|9826.3|9816.4|9812.6|9835.1|9832|9810.4|9806.9|547
1657075500000|2022-07-06 02:45:00|9817.1|9813.6|9814.7|9810.9|9824.3|9821.2|9806.2|9802.8|614
1657075800000|2022-07-06 02:50:00|9814.4|9811.6|9822.3|9819.5|9836.4|9833.6|9812.1|9808.6|497
1657076100000|2022-07-06 02:55:00|9822|9818.5|9795.1|9791.3|9823.3|9820.5|9792.3|9789.5|1260
1657076400000|2022-07-06 03:00:00|9794.8|9792|9799.2|9795.4|9805.4|9801.6|9786.4|9781|723
1657076700000|2022-07-06 03:05:00|9799.5|9795.7|9795.8|9793|9809.3|9806|9792.5|9789.6|301
1657077000000|2022-07-06 03:10:00|9796.1|9792.3|9785.6|9781.8|9799.3|9795|9782.6|9779.8|446
1657077300000|2022-07-06 03:15:00|9785.3|9782.5|9792.6|9788.8|9807.6|9804.1|9781.6|9777.8|458
1657077600000|2022-07-06 03:20:00|9792.3|9789.5|9785|9781.2|9799.3|9795.5|9782.6|9779.4|319
1657077900000|2022-07-06 03:25:00|9785.3|9781.5|9788.8|9785|9789.1|9785.6|9776.8|9774|326
1657078200000|2022-07-06 03:30:00|9789.1|9785.3|9801.4|9797.6|9804.4|9801.1|9787.1|9783.6|358
1657078500000|2022-07-06 03:35:00|9801.1|9797.3|9798.4|9794.6|9807.4|9803.9|9797.7|9794.2|196
1657078800000|2022-07-06 03:40:00|9798.7|9794.9|9821.3|9817.5|9821.6|9818.5|9791.7|9787.9|382
1657079100000|2022-07-06 03:45:00|9820.6|9817.8|9846.3|9843.5|9851|9847.2|9820.1|9816.8|916
1657079400000|2022-07-06 03:50:00|9846|9843.2|9844|9841.2|9853|9849.2|9842.6|9839.5|194
1657079700000|2022-07-06 03:55:00|9842.6|9839.8|9830.2|9826.4|9846.3|9842.8|9827.5|9823.7|228
1657080000000|2022-07-06 04:00:00|9830.9|9827.4|9829.5|9826.7|9837.2|9833.4|9828.5|9825.4|150
1657080300000|2022-07-06 04:05:00|9828.5|9825.7|9815.8|9812|9830.9|9827.7|9811.2|9808|278
1657080600000|2022-07-06 04:10:00|9814.8|9811|9813.4|9809.6|9820.1|9817|9810.7|9807.6|97
1657080900000|2022-07-06 04:15:00|9813.7|9809.9|9817.7|9814.9|9819.7|9816.9|9807|9803.9|145
1657081200000|2022-07-06 04:20:00|9818.4|9814.6|9824.7|9821.9|9831.4|9827.9|9818.4|9814.6|260
1657081500000|2022-07-06 04:25:00|9825.4|9821.6|9817.9|9814.1|9826.7|9823.2|9813.6|9810.1|121
1657081800000|2022-07-06 04:30:00|9818.9|9815.1|9824.5|9821.7|9830.9|9827.4|9817.9|9814.1|180
1657082100000|2022-07-06 04:35:00|9824.2|9821.4|9830.2|9826.4|9831.9|9828.1|9823.2|9820.1|114
1657082400000|2022-07-06 04:40:00|9829.9|9827.4|9821.8|9818|9831.9|9828.4|9820.9|9817.1|83
1657082700000|2022-07-06 04:45:00|9821.5|9818.7|9825.5|9822.7|9828.8|9825|9818.8|9815|121
1657083000000|2022-07-06 04:50:00|9825.8|9823|9826.8|9824|9830.8|9827.3|9818.7|9815.3|143
1657083300000|2022-07-06 04:55:00|9827.9|9824.1|9869.9|9867.1|9874.2|9871.1|9826.8|9823|1124
1657083600000|2022-07-06 05:00:00|9870.9|9868.1|9868.2|9865.4|9878.2|9875.1|9867.2|9863.4|278
1657083900000|2022-07-06 05:05:00|9868.1|9864.3|9870.2|9867.4|9884.3|9881.1|9866.5|9863.7|325
1657084200000|2022-07-06 05:10:00|9869.9|9867.1|9875.8|9873|9880.4|9877.6|9867.2|9863.7|220
1657084500000|2022-07-06 05:15:00|9875.5|9872.7|9878.1|9874.3|9879.3|9876|9866.4|9863.3|214
1657084800000|2022-07-06 05:20:00|9880.1|9875.3|9868.1|9864.3|9886.5|9883.4|9867.1|9863.6|264
1657085100000|2022-07-06 05:25:00|9867.1|9863.6|9856|9852.2|9872.4|9869.3|9852.3|9848.6|358
1657085400000|2022-07-06 05:30:00|9855|9853.2|9797|9793.2|9855.3|9853.2|9788.6|9785.1|1341
1657085700000|2022-07-06 05:35:00|9797.3|9793.5|9743.5|9739.7|9803.3|9799.5|9730.9|9727.8|1928
1657086000000|2022-07-06 05:40:00|9743|9739.2|9765.6|9761.8|9775.5|9772.1|9737.9|9734.9|1095
1657086300000|2022-07-06 05:45:00|9765.9|9762.1|9796.9|9793.1|9822.9|9819.1|9762.9|9759.1|1063
1657086600000|2022-07-06 05:50:00|9797.9|9795.1|9754.8|9751|9803.2|9799.8|9739.8|9736.5|905
1657086900000|2022-07-06 05:55:00|9753.8|9750|9764.3|9760.5|9774.1|9771|9750.4|9746.6|561
1657087200000|2022-07-06 06:00:00|9763.7|9759.9|9813.7|9809.9|9836.7|9832.9|9763.3|9759.5|1076
1657087500000|2022-07-06 06:05:00|9813.5|9809.7|9799.9|9796.1|9813.5|9809.7|9789.7|9785.9|680
1657087800000|2022-07-06 06:10:00|9800.4|9796.6|9824|9821.2|9853.1|9849.3|9794.9|9791.1|903
1657088100000|2022-07-06 06:15:00|9823|9819.2|9826.2|9822.4|9839|9835.3|9808|9804.2|577
1657088400000|2022-07-06 06:20:00|9826.7|9822.9|9833|9830.2|9846.7|9842.9|9820.4|9816.9|414
1657088700000|2022-07-06 06:25:00|9833.7|9829.9|9845.9|9843.1|9851.2|9848.1|9825|9821.2|487
1657089000000|2022-07-06 06:30:00|9846.9|9843.8|9822.5|9818.7|9861.6|9858.8|9820.2|9816.7|809
1657089300000|2022-07-06 06:35:00|9821.5|9818.4|9842.5|9838.7|9848.5|9845|9815.8|9812.4|550
1657089600000|2022-07-06 06:40:00|9843.1|9839.3|9881.8|9879|9885.6|9882.1|9840.2|9836.7|1056
1657089900000|2022-07-06 06:45:00|9882.5|9879.7|9887.8|9885|9893.8|9891|9870.5|9866.7|750
1657090200000|2022-07-06 06:50:00|9888.5|9884.7|9874.5|9870.7|9895.2|9891.7|9861.8|9858|915
1657090500000|2022-07-06 06:55:00|9874.2|9871.4|9922.4|9918.6|9925.2|9922.3|9872.5|9869.2|1095
1657090800000|2022-07-06 07:00:00|9922.1|9918.3|9921.7|9917.9|9950.1|9946.8|9893.7|9889.9|1696
1657091100000|2022-07-06 07:05:00|9921.4|9918.6|9925.4|9921.6|9946.1|9942.3|9902.7|9899.9|1248
1657091400000|2022-07-06 07:10:00|9925.7|9921.9|9933.7|9929.9|9939.1|9935.6|9909.7|9906.4|844
1657091700000|2022-07-06 07:15:00|9933|9930.2|9926.2|9922.4|9962|9958.2|9919.2|9915.4|1091
1657092000000|2022-07-06 07:20:00|9926.6|9922.8|9962.6|9958.8|9967.9|9965.1|9915.2|9911.4|948
1657092300000|2022-07-06 07:25:00|9962.3|9959.8|9960.3|9956.5|9967.6|9964.8|9938.6|9934.8|933
1657092600000|2022-07-06 07:30:00|9960.9|9957.1|9940.9|9937.1|9961.6|9958.8|9938.2|9934.4|638
1657092900000|2022-07-06 07:35:00|9940.5|9936.7|9962.7|9958.9|9975.4|9972.3|9932.2|9928.8|1064
1657093200000|2022-07-06 07:40:00|9962|9959.2|9934.8|9931|9973|9969.2|9931.2|9928|945
1657093500000|2022-07-06 07:45:00|9935.8|9932|9944.8|9941|9947.8|9944|9908.4|9905.1|1512
1657093800000|2022-07-06 07:50:00|9945.8|9943|9964.6|9960.8|9985.9|9982.5|9945.8|9942|1502
1657094100000|2022-07-06 07:55:00|9964.2|9960.4|9950.1|9946.3|9966.8|9963.5|9933.9|9930.4|804
1657094400000|2022-07-06 08:00:00|9950.2|9947.4|9905.3|9901.5|9956.3|9952.6|9899.6|9896.5|1070
1657094700000|2022-07-06 08:05:00|9905.7|9901.9|9908.9|9906.1|9926.3|9922.8|9881.3|9877.5|1226
1657095000000|2022-07-06 08:10:00|9909.2|9905.4|9915.3|9911.5|9921.3|9917.8|9902.8|9899.5|690
1657095300000|2022-07-06 08:15:00|9916.3|9912.5|9877.8|9874|9917.3|9913.5|9868.9|9865.4|1023
1657095600000|2022-07-06 08:20:00|9877.5|9873.7|9885.9|9882.1|9895.6|9891.8|9860.5|9857.4|920
1657095900000|2022-07-06 08:25:00|9887.9|9883.1|9884.3|9880.5|9910|9906.5|9877.3|9874.1|1585
1657096200000|2022-07-06 08:30:00|9884.6|9880.8|9850.9|9847.1|9884.6|9880.8|9849.2|9845.4|1370
1657096500000|2022-07-06 08:35:00|9849.9|9846.1|9869.3|9865.5|9876.3|9872.5|9848.9|9845.5|677
1657096800000|2022-07-06 08:40:00|9869|9866.2|9866.4|9862.6|9885.7|9880.7|9858.3|9854.5|664
1657097100000|2022-07-06 08:45:00|9866.2|9862.4|9893.8|9890|9894.8|9891|9862.8|9859|609
1657097400000|2022-07-06 08:50:00|9893.4|9889.6|9937.5|9933.7|9941.2|9937.4|9889.8|9886.3|1221
1657097700000|2022-07-06 08:55:00|9937.2|9933.4|9915.4|9911.6|9948.5|9945|9908.2|9904.4|827
1657098000000|2022-07-06 09:00:00|9914.9|9911.1|9857.3|9853.5|9932|9928.9|9855.3|9852.2|1075
1657098300000|2022-07-06 09:05:00|9858|9854.5|9831.3|9827.5|9858.9|9855.2|9807.9|9804.1|1535
1657098600000|2022-07-06 09:10:00|9831.7|9827.9|9824.7|9820.9|9849.3|9846.2|9823.3|9819.5|806
1657098900000|2022-07-06 09:15:00|9824.3|9821.9|9832|9828.2|9848.9|9845.1|9809.3|9805.6|1013
1657099200000|2022-07-06 09:20:00|9831.7|9827.9|9862.3|9858.5|9862.6|9859.5|9814.6|9811.8|875
1657099500000|2022-07-06 09:25:00|9862.7|9858.9|9853.8|9850|9866.8|9863.7|9839.8|9837|686
1657099800000|2022-07-06 09:30:00|9853.4|9849.6|9872.4|9869.6|9879.1|9875.3|9836.8|9833|771
1657100100000|2022-07-06 09:35:00|9873.1|9869.3|9854.5|9850.7|9876.9|9873.4|9848.2|9844.4|773
1657100400000|2022-07-06 09:40:00|9854.2|9851.4|9854.6|9850.8|9867.7|9864.4|9841.1|9838|694
1657100700000|2022-07-06 09:45:00|9854.2|9850.4|9819.9|9816.1|9854.2|9850.6|9795.2|9791.4|1527
1657101000000|2022-07-06 09:50:00|9818.9|9815.6|9829.2|9825.4|9842.9|9840.1|9816.9|9813.8|680
1657101300000|2022-07-06 09:55:00|9828.5|9824.7|9841.2|9837.4|9854.3|9850.5|9827.2|9823.4|543
1657101600000|2022-07-06 10:00:00|9840.9|9837.1|9818.1|9814.3|9849.3|9845.5|9808.4|9804.6|787
1657101900000|2022-07-06 10:05:00|9818.4|9815.3|9813.5|9809.7|9824.4|9820.6|9802.7|9799.2|634
1657102200000|2022-07-06 10:10:00|9812.8|9810|9803.6|9799.8|9814.8|9811|9794.9|9792.1|711
1657102500000|2022-07-06 10:15:00|9804.1|9800.3|9790|9787.2|9809.9|9806.6|9784.7|9780.9|703
1657102800000|2022-07-06 10:20:00|9790.7|9786.9|9809.6|9806.8|9810.2|9807.1|9786.9|9784.1|864
1657103100000|2022-07-06 10:25:00|9809.9|9807.1|9816.5|9812.7|9825.2|9822.1|9805.3|9801.5|977
1657103400000|2022-07-06 10:30:00|9816.2|9813.4|9823.9|9820.1|9827.2|9822.8|9807.9|9804.8|721
1657103700000|2022-07-06 10:35:00|9824.5|9821.7|9803|9799.2|9826.2|9823.1|9793.7|9790.6|778
1657104000000|2022-07-06 10:40:00|9803.3|9799.5|9817.6|9813.8|9824.9|9821.5|9795.6|9792.5|584
1657104300000|2022-07-06 10:45:00|9817.3|9814.5|9800.6|9797.8|9820.8|9817.6|9799.6|9795.8|462
1657104600000|2022-07-06 10:50:00|9800.3|9797.5|9811.4|9807.6|9811.6|9807.8|9794.6|9791.8|665
1657104900000|2022-07-06 10:55:00|9811.6|9807.8|9817.5|9813.7|9820|9816.7|9799.9|9796.5|565
1657105200000|2022-07-06 11:00:00|9816.8|9814|9828.5|9825.7|9838.1|9834.3|9811.3|9808.2|872
1657105500000|2022-07-06 11:05:00|9828.8|9826|9821|9817.2|9835.1|9832|9808.3|9805.2|434
1657105800000|2022-07-06 11:10:00|9819.3|9816.5|9843.3|9839.5|9843.6|9839.8|9816|9812.5|531
1657106100000|2022-07-06 11:15:00|9843.6|9839.8|9840|9836.2|9851.5|9848.4|9836.3|9832.8|628
1657106400000|2022-07-06 11:20:00|9839.3|9836.5|9855.1|9851.3|9855.4|9851.9|9830.3|9827.2|594
1657106700000|2022-07-06 11:25:00|9855.4|9851.6|9849|9845.2|9858.5|9855|9844.6|9841.2|466
1657107000000|2022-07-06 11:30:00|9848|9844.6|9846.3|9842.5|9855|9851.9|9835.9|9832.4|505
1657107300000|2022-07-06 11:35:00|9847.3|9843.5|9846.3|9842.5|9850.1|9846.9|9829.3|9826.5|454
1657107600000|2022-07-06 11:40:00|9845.6|9842.8|9846|9842.2|9854.4|9850.9|9836.9|9833.1|559
1657107900000|2022-07-06 11:45:00|9845.6|9842.8|9851.5|9848.7|9854.9|9851.8|9831.5|9827.7|635
1657108200000|2022-07-06 11:50:00|9852.2|9848.4|9850.8|9847|9854.5|9851.7|9832.7|9829.9|457
1657108500000|2022-07-06 11:55:00|9851.8|9848|9857.5|9854.7|9858.1|9855|9845.8|9843|514
1657108800000|2022-07-06 12:00:00|9857.8|9855|9836|9832.2|9860.5|9857.4|9812.6|9808.8|1820
1657109100000|2022-07-06 12:05:00|9835.3|9832.5|9863.1|9859.3|9868.8|9865.7|9827|9823.2|1565
1657109400000|2022-07-06 12:10:00|9862.8|9860|9850.1|9846.3|9867.4|9864.3|9841.7|9838.2|786
1657109700000|2022-07-06 12:15:00|9849.8|9847|9868.6|9864.8|9875.5|9872.7|9844.4|9840.6|914
1657110000000|2022-07-06 12:20:00|9868.8|9865|9875.6|9871.8|9876.6|9873.8|9861.5|9858|717
1657110300000|2022-07-06 12:25:00|9875.2|9871.4|9870.7|9867.9|9881.3|9878.5|9861|9857.5|1376
1657110600000|2022-07-06 12:30:00|9871.7|9868.2|9874|9870.2|9880|9876.9|9864.7|9861.2|1232
1657110900000|2022-07-06 12:35:00|9873.3|9870.5|9878|9874.2|9881.7|9878.6|9864.6|9860.8|1616
1657111200000|2022-07-06 12:40:00|9878.3|9874.5|9872|9868.2|9881.5|9878.2|9862|9858.5|685
1657111500000|2022-07-06 12:45:00|9871.3|9867.5|9878.4|9874.6|9881.7|9878.6|9856.9|9854.1|1001
1657111800000|2022-07-06 12:50:00|9877.4|9873.9|9869.1|9865.3|9888.1|9885|9859.3|9855.8|2752
1657112100000|2022-07-06 12:55:00|9868.1|9864.9|9836.1|9832.3|9880.6|9877.3|9834.5|9830.7|2006
1657112400000|2022-07-06 13:00:00|9835.8|9832|9819|9816.2|9859.3|9855.6|9783.3|9780.2|5867
1657112700000|2022-07-06 13:05:00|9819.7|9815.9|9784.2|9780.4|9832.2|9828.4|9757.2|9754.4|4404
1657113000000|2022-07-06 13:10:00|9784.6|9780.8|9777.7|9773.9|9799.6|9796.8|9761.6|9757.8|2418
1657113300000|2022-07-06 13:15:00|9778.7|9774.9|9667.3|9664.5|9789.7|9786.6|9662.6|9658.8|5600
1657113600000|2022-07-06 13:20:00|9666.3|9662.5|9655.7|9651.9|9700|9696.2|9634|9630.5|4649
1657113900000|2022-07-06 13:25:00|9656.4|9653.6|9611|9607.2|9669.9|9666.1|9610|9606.2|4082
1657114200000|2022-07-06 13:30:00|9612.3|9604.5|9645.6|9641.8|9709.7|9704.4|9583.3|9579.5|7629
1657114500000|2022-07-06 13:35:00|9646.2|9642.8|9669.9|9667.1|9698.5|9695|9645.6|9642.1|3875
1657114800000|2022-07-06 13:40:00|9670.6|9666.8|9626|9622.2|9678|9675.2|9614.9|9612.1|3597
1657115100000|2022-07-06 13:45:00|9626.2|9622.4|9629.7|9625.9|9651.2|9647.7|9616.6|9612.2|3417
1657115400000|2022-07-06 13:50:00|9630|9626.2|9601.6|9597.8|9657.8|9654.3|9572.7|9569.9|4263
1657115700000|2022-07-06 13:55:00|9602.3|9598.8|9602|9598.2|9658.1|9654.6|9596|9592.2|3164
1657116000000|2022-07-06 14:00:00|9601.8|9598|9638.5|9634.7|9642.4|9639.3|9599|9595.2|3373
1657116300000|2022-07-06 14:05:00|9638.2|9635.4|9644.7|9640.9|9655.8|9652.7|9622.4|9618.6|3005
1657116600000|2022-07-06 14:10:00|9644.4|9640.6|9525.4|9521.6|9646.4|9642.6|9519.7|9516.9|7329
1657116900000|2022-07-06 14:15:00|9525.7|9521.9|9396.1|9392.3|9536.5|9532.7|9394.4|9391.3|8295
1657117200000|2022-07-06 14:20:00|9397.1|9393.3|9422.7|9418.9|9438.8|9435.7|9383.1|9380.3|5593
1657117500000|2022-07-06 14:25:00|9422.3|9418.5|9471|9467.2|9482.1|9479|9418.8|9415|4663
1657117800000|2022-07-06 14:30:00|9471.4|9467.6|9425.8|9422|9504.3|9501.2|9425.5|9422|4170
1657118100000|2022-07-06 14:35:00|9425.4|9421.6|9393.9|9390.1|9439.6|9436.3|9377.1|9373.8|5241
1657118400000|2022-07-06 14:40:00|9394.9|9391.1|9393.4|9389.6|9400.1|9397.3|9333.6|9330.3|5875
1657118700000|2022-07-06 14:45:00|9393|9389.2|9429.2|9425.4|9441.9|9438.8|9390.4|9386.6|3908
1657119000000|2022-07-06 14:50:00|9427.2|9424.4|9436.6|9432.8|9479.2|9475.4|9426.8|9423.1|3742
1657119300000|2022-07-06 14:55:00|9435.9|9433.1|9449.1|9445.3|9464.9|9462.1|9419.8|9416|2553
1657119600000|2022-07-06 15:00:00|9448.1|9444.3|9381.6|9377.8|9458.1|9454.3|9373.3|9369.5|4068
1657119900000|2022-07-06 15:05:00|9380.3|9376.5|9380.7|9376.9|9412.6|9409.2|9348.7|9345.4|4390
1657120200000|2022-07-06 15:10:00|9379.7|9375.9|9377|9373.2|9392.4|9389.6|9351.1|9347.3|2977
1657120500000|2022-07-06 15:15:00|9376.7|9372.9|9404.8|9401|9451.1|9447.8|9365.4|9362.2|3464
1657120800000|2022-07-06 15:20:00|9404.1|9401.3|9396.4|9392.6|9447.9|9445.1|9389.4|9385.2|3841
1657121100000|2022-07-06 15:25:00|9396.7|9392.9|9523.5|9520.7|9523.5|9520.7|9340.6|9336.8|9769
1657121400000|2022-07-06 15:30:00|9524.5|9523.7|9496.9|9493.1|9535.3|9531.5|9481.8|9478|3737
1657121700000|2022-07-06 15:35:00|9496.6|9493.8|9453.3|9449.5|9504|9501.2|9443.9|9440.8|2381
1657122000000|2022-07-06 15:40:00|9452.2|9449.4|9468|9464.2|9483.6|9480.8|9446.6|9443.1|2421
1657122300000|2022-07-06 15:45:00|9467.2|9463.4|9439.6|9435.8|9473.6|9469.8|9437.6|9434.8|2094
1657122600000|2022-07-06 15:50:00|9439.7|9436.9|9417|9413.2|9441.9|9438.1|9396.5|9393|3294
1657122900000|2022-07-06 15:55:00|9416.3|9413.5|9429.8|9427|9435.1|9432|9398.4|9394.6|2458
1657123200000|2022-07-06 16:00:00|9430.8|9428|9457.6|9453.8|9470.3|9466.5|9416.5|9413.4|2303
1657123500000|2022-07-06 16:05:00|9458.4|9454.6|9400.5|9397.7|9461.3|9457.5|9386.2|9383.1|2299
1657123800000|2022-07-06 16:10:00|9400.8|9397|9443.7|9440.9|9455.9|9452.1|9389.8|9386.5|2401
1657124100000|2022-07-06 16:15:00|9444.7|9441.5|9481.5|9477.7|9496.9|9494.1|9441|9437.9|3099
1657124400000|2022-07-06 16:20:00|9481.9|9478.1|9464.7|9460.9|9493.3|9490.5|9450|9446.7|2489
1657124700000|2022-07-06 16:25:00|9464.4|9460.6|9490.6|9486.8|9492.3|9489.5|9460.7|9457.2|1968
1657125000000|2022-07-06 16:30:00|9489.3|9486.5|9482.2|9478.4|9517.2|9514.4|9466.4|9462.7|3535
1657125300000|2022-07-06 16:35:00|9481.2|9479.4|9524.3|9520.5|9524.3|9520.8|9474.2|9471.4|2632
1657125600000|2022-07-06 16:40:00|9523.9|9521.5|9484.2|9481.4|9533.3|9529.8|9476.4|9473.6|2539
1657125900000|2022-07-06 16:45:00|9484.8|9482|9437.2|9433.4|9486.5|9483|9432.6|9429.1|2200
1657126200000|2022-07-06 16:50:00|9436.9|9433.1|9449.4|9445.6|9465.5|9462.6|9427.2|9423.7|2263
1657126500000|2022-07-06 16:55:00|9450.1|9446.6|9469.3|9466.5|9477.1|9473.8|9431|9427.2|2132
1657126800000|2022-07-06 17:00:00|9468.3|9465.5|9536.4|9533.6|9559.4|9555.6|9466.3|9462.8|4310
1657127100000|2022-07-06 17:05:00|9537.4|9534|9592.1|9588.3|9600.1|9596.3|9532.8|9529|4588
1657127400000|2022-07-06 17:10:00|9591.7|9587.9|9602.1|9598.3|9635.5|9631.7|9576|9573.1|4181
1657127700000|2022-07-06 17:15:00|9602.4|9598.6|9607.4|9604.6|9627.1|9623.3|9593.4|9589.6|1747
1657128000000|2022-07-06 17:20:00|9607.7|9604.9|9602.5|9598.7|9627.5|9623.7|9589.7|9585.9|1960
1657128300000|2022-07-06 17:25:00|9603.5|9599.7|9585|9581.2|9603.5|9599.9|9577.1|9574.3|1653
1657128600000|2022-07-06 17:30:00|9586|9582.2|9580.7|9577.9|9590.4|9587.3|9549.6|9546.3|2134
1657128900000|2022-07-06 17:35:00|9580.4|9577.6|9619.5|9615.7|9633.7|9629.9|9579.4|9576.6|2443
1657129200000|2022-07-06 17:40:00|9619.2|9616.4|9615.6|9611.8|9622.4|9618.9|9600.1|9597|1887
1657129500000|2022-07-06 17:45:00|9617.3|9613.5|9603.6|9599.8|9642|9638.6|9601.6|9597.8|4901
1657129800000|2022-07-06 17:50:00|9604.3|9600.8|9581.2|9577.4|9611.9|9608.7|9568.6|9565.3|3047
1657130100000|2022-07-06 17:55:00|9581.5|9577.7|9606.2|9603.4|9609.4|9606.4|9573.3|9569.5|2726
1657130400000|2022-07-06 18:00:00|9608.4|9604.6|9652.9|9650.1|9652.9|9650.1|9587.3|9583.9|3636
1657130700000|2022-07-06 18:05:00|9652.3|9649.5|9613.1|9610.3|9662.3|9659.5|9603.4|9599.6|3397
1657131000000|2022-07-06 18:10:00|9613.8|9610|9640.2|9637.4|9646.9|9643.1|9590.1|9586.8|2459
1657131300000|2022-07-06 18:15:00|9640.6|9637.8|9615.1|9612.3|9649.2|9645.8|9606.7|9603.4|3314
1657131600000|2022-07-06 18:20:00|9614.7|9610.9|9614.2|9611.4|9625|9621.7|9559.2|9555.4|3307
1657131900000|2022-07-06 18:25:00|9616.1|9612.3|9626.9|9623.1|9659.9|9656.8|9613.1|9609.3|7938
1657132200000|2022-07-06 18:30:00|9625.9|9622.1|9648.5|9645.7|9662.6|9659.5|9604.4|9601.5|3819
1657132500000|2022-07-06 18:35:00|9650.5|9646.7|9614.5|9610.7|9666.3|9663.1|9612.2|9608.4|1335
1657132800000|2022-07-06 18:40:00|9614.7|9610.9|9621.5|9617.7|9636.5|9633.4|9598.5|9595.2|1862
1657133100000|2022-07-06 18:45:00|9621.2|9618.4|9630.2|9626.4|9633.9|9630.4|9615.2|9611.4|466
1657133400000|2022-07-06 18:50:00|9630.9|9627.1|9608.7|9604.9|9631.5|9628.4|9603.1|9597.3|595
1657133700000|2022-07-06 18:55:00|9609.1|9605.3|9651.2|9647.4|9659.3|9654.1|9605.7|9601.9|1625
1657134000000|2022-07-06 19:00:00|9651.6|9647.8|9647.9|9644.1|9653.6|9650.1|9616.2|9612.4|1150
1657134300000|2022-07-06 19:05:00|9647.6|9643.8|9651.8|9649|9652.8|9649|9631.9|9628.1|554
1657134600000|2022-07-06 19:10:00|9652.2|9649.4|9637.7|9634.9|9661.5|9657.7|9637.7|9634.9|979
1657134900000|2022-07-06 19:15:00|9638|9634.2|9646.8|9643|9652.1|9648.9|9635.4|9631.9|374
1657135200000|2022-07-06 19:20:00|9646.1|9643.3|9652|9648.2|9652.4|9649|9640|9636.2|342
1657135500000|2022-07-06 19:25:00|9652.4|9649.2|9637.6|9633.8|9654.7|9651.4|9635.6|9632.5|376
1657135800000|2022-07-06 19:30:00|9638.3|9634.5|9639.2|9635.4|9653.1|9649.8|9631.6|9628.4|419
1657136100000|2022-07-06 19:35:00|9639.7|9636.4|9639.2|9635.4|9643.2|9639.4|9630.5|9626.9|447
1657136400000|2022-07-06 19:40:00|9639.5|9636.4|9641.5|9637.7|9644.8|9641.4|9628.5|9625.4|224
1657136700000|2022-07-06 19:45:00|9641.1|9637.3|9619.8|9616|9644.5|9640.7|9613.8|9611|472
1657137000000|2022-07-06 19:50:00|9620.4|9616.6|9636|9633.2|9642.5|9639.6|9612.1|9608.3|375
1657137300000|2022-07-06 19:55:00|9636.7|9632.9|9642.9|9639.1|9644.4|9640.6|9621.6|9618.5|699
1657137600000|2022-07-06 20:00:00|9643.3|9639.5|9621|9617.2|9643.3|9639.5|9612.6|9608.8|421
1657137900000|2022-07-06 20:05:00|9621.5|9618.2|9629.9|9627.1|9633|9629.2|9620.7|9617.2|258
1657138200000|2022-07-06 20:10:00|9630.6|9626.8|9639.2|9635.4|9641.5|9637.7|9629.9|9626.1|319
1657138500000|2022-07-06 20:15:00|9639.4|9635.6|9646.2|9642.4|9649.5|9645.4|9632.2|9628.7|213
1657138800000|2022-07-06 20:20:00|9645.5|9642.7|9622.1|9618.3|9645.5|9642.7|9620.6|9616.8|295
1657139100000|2022-07-06 20:25:00|9621.9|9618.1|9616.3|9608.5|9626.1|9621.7|9610.8|9607.7|280
1657139400000|2022-07-06 20:30:00|9616.5|9608.7|9574.2|9570.4|9616.8|9613|9574.1|9568.4|747
1657139700000|2022-07-06 20:35:00|9575.7|9567.9|9581.3|9577.5|9591.7|9587.9|9574.7|9567.9|439
1657140000000|2022-07-06 20:40:00|9581|9578.2|9591.3|9588.5|9591.7|9588.5|9565.7|9561.1|436
1657140300000|2022-07-06 20:45:00|9591.8|9588|9584.6|9580.8|9600.3|9597.5|9582.6|9576.6|307
1657140600000|2022-07-06 20:50:00|9586.4|9582.6|9590.3|9586.5|9593.6|9588.5|9578.9|9573.4|411
1657140900000|2022-07-06 20:55:00|9590.6|9586.8|9590.9|9587.1|9604.5|9601.7|9587.2|9583|311
1657144800000|2022-07-06 22:00:00|9601.7|9597.9|9615.5|9611.7|9620.7|9616.9|9595.5|9591.4|210
1657145100000|2022-07-06 22:05:00|9614.6|9611.8|9622.4|9618.6|9630.9|9624.9|9614|9610.7|255
1657145400000|2022-07-06 22:10:00|9622.2|9618.4|9586.1|9582.3|9622.4|9618.6|9584.8|9580.5|167
1657145700000|2022-07-06 22:15:00|9585.9|9583.1|9591.2|9588.4|9601.5|9597.7|9583.7|9578.4|182
1657146000000|2022-07-06 22:20:00|9590.9|9588.1|9598.4|9594.6|9601.9|9598.1|9589.8|9586|134
1657146300000|2022-07-06 22:25:00|9600.9|9593.1|9589.3|9585.5|9600.9|9594.8|9589.3|9585.5|87
1657146600000|2022-07-06 22:30:00|9588.8|9585|9595|9591.2|9596.3|9592.7|9586.8|9583.9|72
1657146900000|2022-07-06 22:35:00|9596.2|9592.4|9596.6|9592.8|9598.1|9594.3|9590.6|9586.8|42
1657147200000|2022-07-06 22:40:00|9596.9|9593.1|9606.7|9602.9|9609.9|9606.6|9596.9|9593.1|119
1657147500000|2022-07-06 22:45:00|9606.4|9602.6|9602.4|9599.6|9610.4|9606.9|9601.7|9598.2|46
1657147800000|2022-07-06 22:50:00|9601.4|9598.6|9602.8|9599|9604.3|9600.8|9596.3|9592.5|46
1657148100000|2022-07-06 22:55:00|9603|9599.2|9599.9|9596.1|9604.8|9601|9599.9|9596.1|22
1657148400000|2022-07-06 23:00:00|9599.2|9596.4|9605.2|9601.4|9606.3|9602.8|9595.6|9591.8|68
1657148700000|2022-07-06 23:05:00|9605.7|9601.9|9604.2|9600.4|9606.2|9603.4|9599.9|9596.4|38
1657149000000|2022-07-06 23:10:00|9604.4|9600.6|9608.2|9604.4|9609.2|9606.4|9602.2|9597.1|32
1657149300000|2022-07-06 23:15:00|9607.7|9603.9|9602.9|9599.1|9607.7|9603.9|9601.5|9597.6|48
1657149600000|2022-07-06 23:20:00|9605.1|9597.3|9606.6|9602.8|9608.9|9605.6|9602.4|9597.3|23
1657149900000|2022-07-06 23:25:00|9609.4|9601.6|9605|9601.2|9609.4|9604.5|9605|9601.2|30
1657150200000|2022-07-06 23:30:00|9605.4|9601.6|9607.3|9603.5|9610.3|9607.2|9605.4|9601.6|35
1657150500000|2022-07-06 23:35:00|9607.1|9603.3|9608.7|9604.9|9610.3|9607.2|9604|9600.5|29
1657150800000|2022-07-06 23:40:00|9609|9605.2|9606.7|9602.9|9609|9605.2|9602.9|9599.5|26
1657151100000|2022-07-06 23:45:00|9607.1|9603.3|9611.2|9607.4|9612.5|9608.7|9605.2|9601.9|80
1657151400000|2022-07-06 23:50:00|9611.5|9607.7|9607.2|9603.4|9611.7|9607.9|9603.2|9599.4|92
1657151700000|2022-07-06 23:55:00|9604.5|9604.4|9602.1|9598.3|9607.7|9604.4|9599.8|9596.4|73
1657152000000|2022-07-07 00:00:00|9601.9|9598.1|9545.7|9541.9|9625.8|9623|9544.3|9540.5|983
1657152300000|2022-07-07 00:05:00|9545.8|9542|9538.3|9534.5|9550|9546.2|9512.3|9508.5|963
1657152600000|2022-07-07 00:10:00|9538.8|9535|9563.9|9560.1|9579.6|9575.8|9538.8|9535|703
1657152900000|2022-07-07 00:15:00|9563.6|9559.8|9571.9|9568.1|9579.2|9575.4|9528.7|9524.8|1464
1657153200000|2022-07-07 00:20:00|9572.1|9568.3|9592.6|9588.8|9595.2|9590.4|9560.2|9556.8|330
1657153500000|2022-07-07 00:25:00|9591.9|9589.1|9592.5|9588.7|9613|9609.2|9588.2|9584.3|366
1657153800000|2022-07-07 00:30:00|9592.3|9588.5|9591.5|9587.7|9605.3|9602.1|9589.5|9585.7|142
1657154100000|2022-07-07 00:35:00|9591.3|9587.5|9598.4|9594.6|9598.4|9595|9585.1|9581.3|155
1657154400000|2022-07-07 00:40:00|9596.8|9594|9604.7|9600.9|9613.4|9609.6|9595.4|9591.6|164
1657154700000|2022-07-07 00:45:00|9603|9599.2|9604|9600.2|9613.4|9610|9600|9595.5|104
1657155000000|2022-07-07 00:50:00|9603.8|9600|9594.9|9591.1|9605|9601.2|9590|9586.2|127
1657155300000|2022-07-07 00:55:00|9594.6|9590.8|9596.2|9592.4|9606.9|9603.1|9593.9|9590.1|131
1657155600000|2022-07-07 01:00:00|9593.9|9590.1|9549.4|9545.6|9619.2|9614.1|9532.6|9529.1|1327
1657155900000|2022-07-07 01:05:00|9548.9|9545.1|9551.8|9549|9565.3|9561.5|9543.8|9540|429
1657156200000|2022-07-07 01:10:00|9552.5|9548.7|9554.1|9550.3|9556.4|9552.6|9527.8|9522.4|639
1657156500000|2022-07-07 01:15:00|9552.7|9549.9|9533.9|9530.1|9556.1|9552.6|9522.4|9518.6|369
1657156800000|2022-07-07 01:20:00|9533|9530.2|9523.3|9519.5|9534.4|9530.6|9511.4|9508.3|459
1657157100000|2022-07-07 01:25:00|9523|9519.2|9503.3|9499.5|9530.3|9526.5|9498.3|9495.5|546
1657157400000|2022-07-07 01:30:00|9503|9500.2|9522.3|9518.5|9547.3|9544.2|9494.3|9490.5|656
1657157700000|2022-07-07 01:35:00|9522.1|9518.3|9495.5|9491.7|9527.3|9523.8|9490.5|9487.7|630
1657158000000|2022-07-07 01:40:00|9495.2|9491.4|9491.2|9487.4|9505.2|9501.4|9476.1|9472.5|610
1657158300000|2022-07-07 01:45:00|9490.4|9487.6|9437.8|9434|9496.2|9492.7|9434.8|9431|1125
1657158600000|2022-07-07 01:50:00|9438.3|9434.5|9462.9|9459.1|9469.4|9466.3|9435.8|9432|767
1657158900000|2022-07-07 01:55:00|9462.7|9458.9|9498.4|9494.6|9508.1|9504.3|9459.4|9455.6|713
1657159200000|2022-07-07 02:00:00|9498.2|9494.4|9532.3|9528.5|9544.7|9541.6|9497.8|9494.4|719
1657159500000|2022-07-07 02:05:00|9532.2|9528.4|9533.3|9530.5|9543|9539.6|9523.3|9519.5|356
1657159800000|2022-07-07 02:10:00|9532.3|9529.5|9533.3|9529.5|9538.3|9534.5|9507.6|9504.1|474
1657160100000|2022-07-07 02:15:00|9533.1|9529.3|9533.5|9529.7|9542.6|9539.1|9531.3|9527.5|197
1657160400000|2022-07-07 02:20:00|9534.5|9530.7|9520.5|9517.7|9535.5|9531.7|9520.2|9516.7|198
1657160700000|2022-07-07 02:25:00|9520.8|9517|9521.2|9517.4|9529.5|9526.4|9520|9516.2|127
1657161000000|2022-07-07 02:30:00|9520.8|9518|9573.1|9569.3|9574.1|9570.3|9512.8|9509.2|716
1657161300000|2022-07-07 02:35:00|9572.8|9570|9562.6|9558.8|9575.4|9572.3|9554.4|9549.2|316
1657161600000|2022-07-07 02:40:00|9562.2|9558.4|9607|9603.2|9607.5|9603.9|9559.9|9556.1|608
1657161900000|2022-07-07 02:45:00|9606.7|9602.9|9603.7|9599.9|9611.2|9607.4|9588.7|9584.9|411
1657162200000|2022-07-07 02:50:00|9605.4|9601.6|9630.3|9627.5|9631.3|9627.9|9597.7|9593.9|773
1657162500000|2022-07-07 02:55:00|9630.6|9627.8|9615.6|9611.8|9633.6|9630.5|9610.6|9607.5|731
1657162800000|2022-07-07 03:00:00|9614.6|9610.8|9625.6|9621.8|9630.3|9627.1|9598.3|9594.8|815
1657163100000|2022-07-07 03:05:00|9626.6|9622.8|9645|9641.2|9645|9642.2|9624.8|9621|522
1657163400000|2022-07-07 03:10:00|9644.8|9641|9652.3|9648.5|9652.3|9648.8|9626.5|9622.7|427
1657163700000|2022-07-07 03:15:00|9652.6|9648.8|9679.6|9675.8|9686.4|9683.1|9644.6|9641.8|1113
1657164000000|2022-07-07 03:20:00|9679.2|9676.4|9706.8|9703|9707.9|9704.8|9675.2|9672.1|1185
1657164300000|2022-07-07 03:25:00|9706.5|9703.7|9700.8|9697|9716.5|9712.7|9694.5|9691.4|966
1657164600000|2022-07-07 03:30:00|9701|9697.2|9699.1|9695.3|9701.6|9698|9682.1|9678.3|383
1657164900000|2022-07-07 03:35:00|9698.8|9696|9701|9698.2|9706|9702.6|9697|9693.9|203
1657165200000|2022-07-07 03:40:00|9701.3|9698.5|9709|9705.2|9709.3|9706.2|9692|9688.5|309
1657165500000|2022-07-07 03:45:00|9708|9704.9|9705|9701.2|9715|9711.5|9701.3|9698.2|291
1657165800000|2022-07-07 03:50:00|9705.3|9702.2|9697.9|9694.1|9705.3|9702.2|9688.6|9685.1|248
1657166100000|2022-07-07 03:55:00|9698.3|9694.5|9682.9|9679.1|9702.1|9698.3|9679.9|9676.1|197
1657166400000|2022-07-07 04:00:00|9682.5|9678.7|9684.8|9681|9694.2|9691.1|9681.9|9678.1|155
1657166700000|2022-07-07 04:05:00|9684.7|9680.9|9676.8|9673|9690.1|9687|9673.4|9669.6|249
1657167000000|2022-07-07 04:10:00|9677.5|9674|9678.8|9675|9681.1|9678|9673.8|9670.3|161
1657167300000|2022-07-07 04:15:00|9678.6|9674.8|9671|9667.2|9686.1|9683|9665.9|9662.1|303
1657167600000|2022-07-07 04:20:00|9670.5|9666.7|9668.7|9664.9|9677.7|9673.9|9666.7|9663.6|148
1657167900000|2022-07-07 04:25:00|9667.7|9665.2|9669|9665.2|9673.7|9669.9|9662.7|9658.9|129
1657168200000|2022-07-07 04:30:00|9669.6|9665.8|9670.3|9667.5|9683.4|9679.6|9664.5|9660.7|203
1657168500000|2022-07-07 04:35:00|9670.6|9667.8|9676.2|9673.4|9676.6|9673.5|9669.3|9665.8|73
1657168800000|2022-07-07 04:40:00|9676.6|9672.8|9672.9|9669.1|9677.2|9674.1|9667.2|9663.7|155
1657169100000|2022-07-07 04:45:00|9673.2|9670.1|9674.9|9671.1|9678.2|9675.1|9672.9|9669.1|95
1657169400000|2022-07-07 04:50:00|9674.2|9671.4|9658.1|9655.3|9675.2|9672.1|9655.5|9652|237
1657169700000|2022-07-07 04:55:00|9658.8|9655|9657.8|9654|9661.1|9658.3|9653.1|9649.3|203
1657170000000|2022-07-07 05:00:00|9658.5|9654.7|9684.1|9681.3|9687.4|9683.6|9648.1|9644.8|578
1657170300000|2022-07-07 05:05:00|9684.4|9681.6|9705.4|9701.6|9707.4|9704.3|9683.4|9678.9|340
1657170600000|2022-07-07 05:10:00|9704.7|9700.9|9717|9713.2|9718|9714.2|9692.3|9688.5|284
1657170900000|2022-07-07 05:15:00|9716|9712.2|9707.3|9703.5|9717|9714.2|9702.3|9698.8|234
1657171200000|2022-07-07 05:20:00|9706.6|9703.8|9694.3|9690.5|9710|9706.5|9691.9|9688.1|171
1657171500000|2022-07-07 05:25:00|9694.4|9690.6|9686|9682.2|9700.1|9696.8|9681.9|9678.6|203
1657171800000|2022-07-07 05:30:00|9685.9|9682.1|9666.6|9662.8|9701.2|9697.7|9652|9648.2|739
1657172100000|2022-07-07 05:35:00|9666.3|9662.5|9644.8|9641|9685.8|9682|9639.8|9635|537
1657172400000|2022-07-07 05:40:00|9645.3|9641.5|9641.7|9637.9|9651.8|9648|9637.1|9633.3|380
1657172700000|2022-07-07 05:45:00|9642.7|9638.9|9646.7|9642.9|9662.2|9658.4|9640.9|9637.6|365
1657173000000|2022-07-07 05:50:00|9646.4|9642.6|9655.7|9651.9|9669.7|9666.3|9635.7|9631.9|307
1657173300000|2022-07-07 05:55:00|9657.4|9653.6|9656.7|9652.9|9666.7|9660.9|9644.7|9640.9|225
1657173600000|2022-07-07 06:00:00|9658.2|9654.4|9632.8|9629|9667.7|9663.9|9623.6|9619.8|544
1657173900000|2022-07-07 06:05:00|9632.6|9628.8|9620.9|9617.1|9633.6|9629.8|9604.9|9601.1|591
1657174200000|2022-07-07 06:10:00|9619.9|9616.4|9624.5|9620.7|9631.8|9629|9612.5|9609|272
1657174500000|2022-07-07 06:15:00|9624.1|9620.3|9643.2|9639.4|9649.5|9646.4|9622.1|9618.3|506
1657174800000|2022-07-07 06:20:00|9642.7|9638.9|9632.7|9628.9|9649.1|9645.7|9628.1|9624.3|245
1657175100000|2022-07-07 06:25:00|9632.1|9628.3|9645.4|9641.6|9650.4|9646.6|9626.1|9622.3|278
1657175400000|2022-07-07 06:30:00|9646.4|9642.6|9647.8|9644|9662.1|9658.6|9643.4|9640.1|509
1657175700000|2022-07-07 06:35:00|9648.4|9644.6|9619|9615.2|9650.4|9646.6|9617.7|9613.9|476
1657176000000|2022-07-07 06:40:00|9619.4|9615.6|9626.3|9622.5|9629.6|9626.5|9608.7|9604.9|386
1657176300000|2022-07-07 06:45:00|9626|9623.2|9640.3|9637.5|9640.6|9637.5|9619.3|9615.5|569
1657176600000|2022-07-07 06:50:00|9641.3|9638.5|9629.9|9627.1|9655.3|9651.5|9624.6|9621.3|522
1657176900000|2022-07-07 06:55:00|9630.2|9627.4|9574.2|9571.4|9633.6|9630.4|9565.9|9562.1|1454
1657177200000|2022-07-07 07:00:00|9574.5|9570.7|9604.2|9601.4|9610.9|9608.1|9568.2|9564.7|1177
1657177500000|2022-07-07 07:05:00|9604.5|9600.7|9661.9|9658.1|9664.1|9660.3|9597.2|9594.4|1413
1657177800000|2022-07-07 07:10:00|9660.9|9657.1|9660.8|9658|9670.8|9667|9655|9651.7|844
1657178100000|2022-07-07 07:15:00|9659.8|9657|9625.7|9621.9|9663.8|9660|9615.8|9612.8|1353
1657178400000|2022-07-07 07:20:00|9624.4|9621.6|9642.6|9638.8|9644.6|9641.8|9621|9617.9|555
1657178700000|2022-07-07 07:25:00|9643|9639.8|9655.3|9651.5|9671.3|9668.2|9638.6|9635.5|1240
1657179000000|2022-07-07 07:30:00|9654.3|9651.2|9678.9|9675.1|9680.9|9677.4|9652.6|9649.8|1000
1657179300000|2022-07-07 07:35:00|9679.2|9676.1|9676.5|9672.7|9685.9|9682.1|9668.2|9665.4|637
1657179600000|2022-07-07 07:40:00|9676.2|9673.4|9676.8|9673|9694.6|9691.4|9670.5|9666.7|858
1657179900000|2022-07-07 07:45:00|9675.8|9672.7|9675.1|9671.3|9684.8|9681.5|9664.8|9661.7|544
1657180200000|2022-07-07 07:50:00|9674.8|9671|9677.1|9673.3|9679.1|9675.6|9661.4|9658|672
1657180500000|2022-07-07 07:55:00|9677.5|9673.7|9675.7|9671.9|9683.1|9680|9659.4|9656.6|1267
1657180800000|2022-07-07 08:00:00|9675|9672.2|9674|9670.2|9688.7|9685.6|9658.4|9654.9|878
1657181100000|2022-07-07 08:05:00|9674.4|9670.6|9693|9689.2|9694.3|9690.7|9672.7|9669.9|1146
1657181400000|2022-07-07 08:10:00|9692.7|9688.9|9681.6|9677.8|9695.3|9692.5|9675.3|9671.8|706
1657181700000|2022-07-07 08:15:00|9681.3|9677.5|9663.9|9660.1|9690|9686.5|9653.9|9650.1|1032
1657182000000|2022-07-07 08:20:00|9664.2|9660.4|9616.5|9613.7|9666.6|9663.1|9604.5|9600.7|2214
1657182300000|2022-07-07 08:25:00|9616.2|9612.7|9619.8|9617|9637.5|9634|9608.8|9605|1338
1657182600000|2022-07-07 08:30:00|9618.1|9615.3|9628.3|9624.5|9642.2|9638.7|9608.4|9605|1362
1657182900000|2022-07-07 08:35:00|9629.3|9625.5|9611.1|9607.3|9633.1|9629.3|9610|9606.3|518
1657183200000|2022-07-07 08:40:00|9610.7|9607.9|9608|9604.2|9612.1|9608.6|9575.4|9572.2|1217
1657183500000|2022-07-07 08:45:00|9607|9603.5|9608.3|9604.5|9613|9609.2|9591|9587.9|562
1657183800000|2022-07-07 08:50:00|9610.7|9606.9|9589.9|9587.1|9614.3|9610.5|9582.6|9579.1|693
1657184100000|2022-07-07 08:55:00|9588.9|9586.1|9634.3|9630.5|9640.3|9636.8|9575.3|9572.5|1119
1657184400000|2022-07-07 09:00:00|9635|9631.2|9650.5|9647.7|9675.7|9672.2|9632.6|9629.5|1757
1657184700000|2022-07-07 09:05:00|9650.2|9647.4|9600.5|9597.7|9661.3|9657.5|9590.8|9587|1047
1657185000000|2022-07-07 09:10:00|9600.8|9597|9625.1|9621.3|9629.3|9625.5|9598.5|9595|838
1657185300000|2022-07-07 09:15:00|9624.4|9621.6|9663.4|9659.6|9664.8|9661.3|9615.4|9611.9|1031
1657185600000|2022-07-07 09:20:00|9664.1|9660.3|9681.8|9678|9682.8|9679|9652.7|9649.9|1297
1657185900000|2022-07-07 09:25:00|9682.1|9679|9685.7|9681.9|9687.8|9684.7|9673.8|9670.7|981
1657186200000|2022-07-07 09:30:00|9684.7|9680.9|9694.3|9690.5|9698.7|9695.6|9677.7|9673.9|1035
1657186500000|2022-07-07 09:35:00|9694|9691.2|9701.9|9698.1|9705.8|9702.5|9690.3|9686.9|905
1657186800000|2022-07-07 09:40:00|9701.8|9698|9727|9723.2|9731.2|9727.9|9700.6|9697.1|1814
1657187100000|2022-07-07 09:45:00|9727.7|9724.2|9709.9|9706.1|9730.3|9726.5|9706.9|9703.1|830
1657187400000|2022-07-07 09:50:00|9708.7|9704.9|9707.8|9705|9719.2|9715.4|9701.5|9698.4|727
1657187700000|2022-07-07 09:55:00|9708.8|9704.7|9706.7|9702.9|9710.4|9706.6|9695.4|9692.6|622
1657188000000|2022-07-07 10:00:00|9706.4|9703.6|9708.3|9704.5|9710.7|9707.6|9695.7|9691|826
1657188300000|2022-07-07 10:05:00|9708|9704.2|9710.7|9706.9|9715.7|9712.2|9695.3|9692.5|594
1657188600000|2022-07-07 10:10:00|9711|9707.2|9712.7|9708.9|9718.7|9715.6|9699.3|9696.5|489
1657188900000|2022-07-07 10:15:00|9712.4|9709.6|9701.3|9697.5|9714.7|9711.2|9697.3|9693.8|464
1657189200000|2022-07-07 10:20:00|9701|9698.2|9699.9|9696.1|9707.3|9703.8|9686.5|9682.7|555
1657189500000|2022-07-07 10:25:00|9700.9|9697.1|9712.6|9708.8|9721.2|9717.8|9698.9|9695.1|492
1657189800000|2022-07-07 10:30:00|9712.2|9709.4|9726.6|9722.8|9726.6|9723.1|9712.2|9708.8|430
1657190100000|2022-07-07 10:35:00|9726.9|9724.1|9710.8|9707|9727.6|9724.4|9705.1|9701.6|424
1657190400000|2022-07-07 10:40:00|9709.8|9706.2|9698.1|9694.3|9709.8|9706.2|9689.1|9686.3|702
1657190700000|2022-07-07 10:45:00|9697.4|9694.6|9682.7|9678.9|9702.1|9698.3|9676.7|9673.6|801
1657191000000|2022-07-07 10:50:00|9682.4|9679.6|9682.3|9678.5|9685.7|9682.5|9659.7|9656.2|801
1657191300000|2022-07-07 10:55:00|9682|9679.2|9695.3|9691.5|9700|9696.5|9678|9674.8|486
1657191600000|2022-07-07 11:00:00|9695.7|9691.9|9705.3|9701.5|9708.5|9705.2|9689.3|9685.8|457
1657191900000|2022-07-07 11:05:00|9707.6|9702.5|9704.9|9701.1|9707.9|9704.5|9697.9|9694.8|295
1657192200000|2022-07-07 11:10:00|9704.5|9700.7|9722.3|9719.5|9724.3|9721.5|9701.2|9697.7|687
1657192500000|2022-07-07 11:15:00|9723|9719.2|9682.5|9678.7|9724.3|9720.8|9682.2|9678.7|1631
1657192800000|2022-07-07 11:20:00|9681.8|9679|9701.8|9698|9702.8|9699.3|9675.9|9673.1|1033
1657193100000|2022-07-07 11:25:00|9701.5|9697.7|9704.8|9702|9720.1|9716.3|9701.2|9697.7|890
1657193400000|2022-07-07 11:30:00|9705.1|9701.3|9731.8|9728|9738.5|9735.7|9703.4|9700.3|914
1657193700000|2022-07-07 11:35:00|9731.5|9728.7|9715.7|9712.9|9740.5|9736.7|9714.7|9711.6|980
1657194000000|2022-07-07 11:40:00|9716.7|9713.9|9728|9725.2|9732.7|9729.6|9712.7|9709.6|539
1657194300000|2022-07-07 11:45:00|9728.4|9724.6|9710.9|9708.1|9732.7|9729.2|9709.3|9706.5|499
1657194600000|2022-07-07 11:50:00|9711.6|9707.8|9716.3|9712.5|9728|9724.8|9711.2|9707.8|544
1657194900000|2022-07-07 11:55:00|9717|9713.2|9736.9|9734.1|9744|9740.5|9714|9710.2|958
1657195200000|2022-07-07 12:00:00|9737.9|9733.1|9734.6|9730.8|9743|9739.5|9728.1|9724.3|1195
1657195500000|2022-07-07 12:05:00|9735|9731.2|9724.6|9720.8|9741.9|9739.1|9722.3|9718.8|1351
1657195800000|2022-07-07 12:10:00|9724.3|9720.5|9744.7|9740.9|9752.7|9749.6|9724.3|9720.5|2549
1657196100000|2022-07-07 12:15:00|9745|9741.2|9726.6|9723.8|9758.6|9755.3|9726.6|9723.8|1873
1657196400000|2022-07-07 12:20:00|9727.3|9723.5|9725.5|9722.7|9727.7|9724.5|9705.3|9702.5|1641
1657196700000|2022-07-07 12:25:00|9725.2|9722.4|9730.4|9726.6|9732.5|9727.4|9714.9|9711.8|732
1657197000000|2022-07-07 12:30:00|9731.9|9724.1|9723.9|9720.1|9731.9|9727.1|9711.9|9708.8|675
1657197300000|2022-07-07 12:35:00|9724.4|9721.1|9719.8|9716|9727.8|9724.7|9710.8|9707.7|1039
1657197600000|2022-07-07 12:40:00|9720.8|9717|9721.1|9718.3|9729.2|9726|9716.8|9713|955
1657197900000|2022-07-07 12:45:00|9720.8|9717.3|9710.7|9707.9|9722.8|9719|9700.1|9695.9|1512
1657198200000|2022-07-07 12:50:00|9711.3|9707.5|9735.3|9732.5|9741.6|9738.8|9710.7|9706.9|1527
1657198500000|2022-07-07 12:55:00|9735.6|9731.8|9737.2|9734.4|9739.7|9736.8|9710.3|9706.8|1686
1657198800000|2022-07-07 13:00:00|9736.9|9734.1|9837.3|9833.5|9847.7|9844.5|9729.6|9725.8|7385
1657199100000|2022-07-07 13:05:00|9837|9834.2|9857.6|9853.8|9861.1|9857.8|9811.6|9808.5|4640
1657199400000|2022-07-07 13:10:00|9856.9|9854.1|9884.6|9881.8|9911.3|9908.5|9856.6|9852.8|5200
1657199700000|2022-07-07 13:15:00|9885.3|9880.8|9912.6|9909.8|9933.1|9929.8|9872.9|9869.6|3664
1657200000000|2022-07-07 13:20:00|9913.2|9909.4|9996|9992.2|10004.6|10001.5|9905.2|9902.4|6167
1657200300000|2022-07-07 13:25:00|9995.6|9992.8|10041.3|10037.5|10060.9|10057.8|9984.6|9981.1|6473
1657200600000|2022-07-07 13:30:00|10040.6|10037.8|10035.9|10032.1|10071.3|10067.5|10017.4|10013.6|5564
1657200900000|2022-07-07 13:35:00|10036.6|10032.8|10044.5|10041.7|10076.8|10073.3|10036.6|10032.8|5581
1657201200000|2022-07-07 13:40:00|10045.3|10042.5|10057.5|10053.7|10084.8|10081.5|10045.3|10042.3|4076
1657201500000|2022-07-07 13:45:00|10057.2|10054.4|10090.8|10087|10095.5|10092|10041.5|10038|4680
1657201800000|2022-07-07 13:50:00|10089.8|10086|10106.8|10103|10112.1|10109|10080.5|10077.4|4058
1657202100000|2022-07-07 13:55:00|10106.1|10103.3|10120.1|10116.3|10136.8|10134|10101.8|10099|4202
1657202400000|2022-07-07 14:00:00|10119.1|10115.3|10107.5|10104.7|10124.8|10121.7|10085.4|10082|3981
1657202700000|2022-07-07 14:05:00|10107.2|10104.4|10073.1|10069.3|10112.2|10108.7|10072.4|10068.9|3221
1657203000000|2022-07-07 14:10:00|10072.7|10068.9|10071.4|10068.6|10093.4|10090.3|10057.7|10054.9|2633
1657203300000|2022-07-07 14:15:00|10072.1|10068.3|10066.4|10062.6|10083.4|10079.6|10048.4|10045.1|3081
1657203600000|2022-07-07 14:20:00|10067.4|10063.6|10079.7|10075.9|10099.1|10096|10058.8|10056|2827
1657203900000|2022-07-07 14:25:00|10079.4|10075.6|10099.4|10095.6|10102.4|10098.6|10070|10066.2|1683
1657204200000|2022-07-07 14:30:00|10099.7|10095.9|10111|10108.2|10125.7|10122.9|10099.7|10095.9|2930
1657204500000|2022-07-07 14:35:00|10111.7|10107.9|10178|10174.2|10184|10180.2|10109|10105.2|4906
1657204800000|2022-07-07 14:40:00|10178.3|10174.5|10152.6|10149.8|10183.7|10180.9|10132.9|10129.6|3397
1657205100000|2022-07-07 14:45:00|10154|10150.2|10143.5|10139.7|10166.6|10163.2|10140.2|10137.1|2232
1657205400000|2022-07-07 14:50:00|10143.9|10140.1|10145.5|10142.7|10178.2|10174.9|10141.5|10137.7|2889
1657205700000|2022-07-07 14:55:00|10146.1|10142.3|10100|10096.2|10162.2|10158.7|10059.8|10056|3653
1657206000000|2022-07-07 15:00:00|10100.8|10093|10094.1|10090.3|10119.8|10116|10041.6|10035.8|6987
1657206300000|2022-07-07 15:05:00|10094.4|10090.6|10109.3|10105.5|10144|10140.9|10072|10068.9|4277
1657206600000|2022-07-07 15:10:00|10109.5|10105.7|10125.9|10122.1|10129.6|10125.8|10081.9|10078.8|2498
1657206900000|2022-07-07 15:15:00|10126.6|10122.8|10140.9|10138.1|10145.2|10142.1|10111.2|10107.7|2832
1657207200000|2022-07-07 15:20:00|10141.9|10137.4|10141.5|10137.7|10167|10163.7|10123.5|10120.2|2638
1657207500000|2022-07-07 15:25:00|10141.2|10137.4|10145.1|10142.3|10169.8|10166.7|10131.1|10128|2766
1657207800000|2022-07-07 15:30:00|10144.8|10141.3|10184.7|10181.9|10205.5|10202|10144.8|10141|4137
1657208100000|2022-07-07 15:35:00|10185.4|10181.6|10182.9|10179.1|10193.7|10190.5|10164.6|10161.5|2089
1657208400000|2022-07-07 15:40:00|10182.6|10179.8|10190.6|10186.8|10196.3|10192.8|10168.6|10165.1|1847
1657208700000|2022-07-07 15:45:00|10189.9|10187.1|10200.5|10196.7|10209.6|10205.8|10180.5|10177.1|2073
1657209000000|2022-07-07 15:50:00|10200.2|10196.4|10178.6|10175.8|10204.2|10201.4|10164|10160.6|3085
1657209300000|2022-07-07 15:55:00|10180.6|10176.8|10175.6|10171.8|10189.6|10185.8|10162.9|10159.8|2196
1657209600000|2022-07-07 16:00:00|10176|10172.8|10180.6|10176.8|10184.9|10182.1|10166.9|10163.8|2672
1657209900000|2022-07-07 16:05:00|10181.3|10177.5|10199.7|10195.9|10200.3|10196.8|10180.9|10177.5|2260
1657210200000|2022-07-07 16:10:00|10200.2|10196.9|10198.7|10195.9|10209.4|10206.2|10187.3|10183.8|2038
1657210500000|2022-07-07 16:15:00|10198.3|10195.5|10197.2|10193.4|10202.7|10199.9|10177.2|10174.1|1979
1657210800000|2022-07-07 16:20:00|10197.9|10194.1|10176.8|10173|10199.9|10196.4|10168.1|10164.7|1979
1657211100000|2022-07-07 16:25:00|10177.4|10174|10162.1|10158.3|10183.1|10179.3|10144.4|10141|2082
1657211400000|2022-07-07 16:30:00|10161.8|10159|10149.5|10145.7|10164.8|10162|10142.7|10138.9|2028
1657211700000|2022-07-07 16:35:00|10148.5|10145.4|10126.1|10123.3|10154.6|10150.8|10114.7|10111.6|1969
1657212000000|2022-07-07 16:40:00|10126.7|10122.9|10152.1|10149.3|10158.1|10154.3|10126.1|10122.6|1302
1657212300000|2022-07-07 16:45:00|10152.4|10149.6|10147.7|10143.9|10178.8|10176|10146.4|10143.6|1611
1657212600000|2022-07-07 16:50:00|10148|10144.2|10139.4|10135.6|10148.4|10144.9|10128.4|10124.6|1243
1657212900000|2022-07-07 16:55:00|10140.7|10136.9|10141.3|10138.5|10148.3|10145|10123|10119.2|1649
1657213200000|2022-07-07 17:00:00|10141|10138.2|10131.3|10128.5|10151.3|10147.8|10128.6|10125.1|1408
1657213500000|2022-07-07 17:05:00|10130.9|10128.1|10149.3|10145.5|10149.6|10146.5|10125.3|10122|1474
1657213800000|2022-07-07 17:10:00|10148.6|10144.8|10146.9|10143.1|10159.6|10156.2|10132.5|10129.7|1544
1657214100000|2022-07-07 17:15:00|10145.9|10143.4|10145.1|10142.3|10177.5|10174.7|10145.1|10142|1817
1657214400000|2022-07-07 17:20:00|10144.4|10141.6|10109.1|10105.3|10145.5|10142|10099|10095.6|2673
1657214700000|2022-07-07 17:25:00|10108.1|10104.8|10088.3|10084.5|10109.1|10105.9|10087.7|10083.9|1879
1657215000000|2022-07-07 17:30:00|10087|10084.2|10096.6|10092.8|10125.3|10122.2|10087|10083.7|2156
1657215300000|2022-07-07 17:35:00|10094.6|10091.8|10100.6|10096.8|10115.6|10112.1|10094.6|10091.8|1171
1657215600000|2022-07-07 17:40:00|10100.9|10097.1|10114.9|10111.1|10132.9|10129.1|10099.2|10095.7|1335
1657215900000|2022-07-07 17:45:00|10113.9|10111.4|10121.2|10117.4|10129.9|10126.1|10108.9|10105.1|1169
1657216200000|2022-07-07 17:50:00|10121.9|10118.1|10119.5|10115.7|10135.7|10132.4|10114.9|10112.1|992
1657216500000|2022-07-07 17:55:00|10118.8|10116|10111.1|10107.3|10135.2|10131.7|10109.4|10106.6|1507
1657216800000|2022-07-07 18:00:00|10110.8|10107|10107.6|10103.8|10127.8|10124.5|10100|10097.2|2229
1657217100000|2022-07-07 18:05:00|10107.3|10104.5|10104.9|10101.1|10118.3|10115.2|10099.5|10096.4|1975
1657217400000|2022-07-07 18:10:00|10104.2|10100.4|10092.8|10090|10111.5|10108.1|10083.4|10079.6|3941
1657217700000|2022-07-07 18:15:00|10092.5|10089|10087.8|10085|10105.1|10101.6|10078.8|10075.5|2356
1657218000000|2022-07-07 18:20:00|10090.1|10086.3|10073.2|10070.4|10106|10102.2|10067.8|10064.7|4127
1657218300000|2022-07-07 18:25:00|10072.9|10069.4|10046.9|10044.1|10086.6|10083.5|10034.9|10032.1|9010
1657218600000|2022-07-07 18:30:00|10047.6|10043.8|10048.1|10044.3|10061.2|10058.1|10038.5|10035|2674
1657218900000|2022-07-07 18:35:00|10047.8|10044|10054.1|10050.3|10062.8|10059.6|10044.8|10041|1170
1657219200000|2022-07-07 18:40:00|10053.4|10050.6|10051|10047.2|10056|10052.3|10047.7|10044.2|707
1657219500000|2022-07-07 18:45:00|10050.3|10047.5|10045|10041.2|10056.7|10052.9|10039.6|10036.8|1117
1657219800000|2022-07-07 18:50:00|10043.3|10040.5|10050.9|10047.1|10056.3|10053.1|10043|10039.5|483
1657220100000|2022-07-07 18:55:00|10050.3|10047.5|10073.6|10069.8|10077.3|10074.1|10046.3|10042.5|728
1657220400000|2022-07-07 19:00:00|10072.3|10068.5|10062.6|10058.8|10074.4|10071.3|10060.9|10057.1|472
1657220700000|2022-07-07 19:05:00|10061.9|10059.1|10053.2|10049.4|10062.9|10059.4|10047.5|10044.4|654
1657221000000|2022-07-07 19:10:00|10052.8|10050|10052.5|10048.7|10058.1|10055|10046.1|10043|589
1657221300000|2022-07-07 19:15:00|10052.1|10049.3|10045.8|10043|10053.5|10050.3|10043.1|10040.3|317
1657221600000|2022-07-07 19:20:00|10046.1|10042.3|10054.7|10051.9|10055.7|10052.9|10037.8|10035|832
1657221900000|2022-07-07 19:25:00|10055.1|10052.3|10052.7|10048.9|10055.1|10052.3|10043.4|10039.9|571
1657222200000|2022-07-07 19:30:00|10052.4|10048.6|10045.3|10041.5|10053.4|10049.9|10039.7|10035.9|414
1657222500000|2022-07-07 19:35:00|10045.7|10041.9|10046.6|10042.8|10047.6|10044.8|10042.3|10038.5|233
1657222800000|2022-07-07 19:40:00|10045.6|10042.5|10045.3|10041.5|10047.9|10044.8|10043.6|10040.5|196
1657223100000|2022-07-07 19:45:00|10044.6|10041.8|10047.9|10045.1|10047.9|10045.1|10042.9|10040.1|280
1657223400000|2022-07-07 19:50:00|10048.6|10045.8|10022.5|10019.7|10050.9|10047.1|10022.5|10019.7|829
1657223700000|2022-07-07 19:55:00|10023.2|10019.4|10006.5|10002.7|10025.9|10022.1|10002.2|9998.7|845
1657224000000|2022-07-07 20:00:00|10006.2|10002.4|9999.5|9996.7|10010.8|10008|9997.8|9994|544
1657224300000|2022-07-07 20:05:00|9999.8|9997|10008.4|10005.6|10009.1|10005.6|9999.8|9997|126
1657224600000|2022-07-07 20:10:00|10009.1|10005.3|10009|10005.2|10010.7|10007.3|10007.1|10003.3|79
1657224900000|2022-07-07 20:15:00|10008.7|10005.9|10009.3|10006.5|10011.7|10008.2|9999.7|9996.6|522
1657225200000|2022-07-07 20:20:00|10009.6|10006.8|10008.3|10005.5|10010.3|10006.8|10003.3|9999.5|120
1657225500000|2022-07-07 20:25:00|10007.9|10005.1|10004.2|10001.4|10007.9|10005.1|10001.2|9997.4|284
1657225800000|2022-07-07 20:30:00|10003.9|10001.1|9996.5|9992.7|10007.9|10004.4|9996.5|9992.7|159
1657226100000|2022-07-07 20:35:00|9996.9|9993.1|10001.5|9997.7|10003.5|10000.4|9995.2|9991.9|452
1657226400000|2022-07-07 20:40:00|10001.2|9998.4|10007.8|10004|10009.8|10007|10000.8|9997.7|215
1657226700000|2022-07-07 20:45:00|10007.1|10003.3|9987.4|9983.6|10010.1|10006.3|9982.8|9979.3|240
1657227000000|2022-07-07 20:50:00|9987.1|9983.3|9989.1|9985.3|9994.8|9991.3|9983.8|9980.3|199
1657227300000|2022-07-07 20:55:00|9990.1|9986.3|9992|9989.2|9993.2|9989.4|9984.4|9980.6|158
1657231200000|2022-07-07 22:00:00|10013.3|10005.5|10029.2|10025.4|10039.6|10036.4|10005.3|10000|389
1657231500000|2022-07-07 22:05:00|10029.7|10026.4|10024|10020.2|10032.2|10028.4|10016.2|10013.1|152
1657231800000|2022-07-07 22:10:00|10023.9|10020.1|10020|10016.2|10027.2|10024.4|10018|10012.3|66
1657232100000|2022-07-07 22:15:00|10019.5|10015.7|10031.4|10027.6|10031.4|10028.3|10016.1|10012.3|130
1657232400000|2022-07-07 22:20:00|10031.1|10028.3|10030.7|10027.9|10031.5|10028.3|10023.7|10019.9|75
1657232700000|2022-07-07 22:25:00|10031.1|10027.3|10032|10028.2|10034.7|10031.6|10030.1|10026.3|39
1657233000000|2022-07-07 22:30:00|10031.7|10027.9|10021.3|10017.5|10031.7|10028.2|10021|10017.2|61
1657233300000|2022-07-07 22:35:00|10020.3|10018.2|10015.6|10012.8|10022.6|10019.2|10015.3|10012.5|65
1657233600000|2022-07-07 22:40:00|10014.6|10011.8|10012.6|10009.8|10020.1|10016.5|10011.3|10007.8|55
1657233900000|2022-07-07 22:45:00|10012.9|10009.1|10010.2|10006.4|10017.6|10013.8|10008.2|10005.4|80
1657234200000|2022-07-07 22:50:00|10009.5|10006.7|10010.3|10006.5|10015.2|10011.4|10005.9|10002.4|36
1657234500000|2022-07-07 22:55:00|10010.5|10006.7|10020.8|10017|10023.1|10020|10007.2|10004.2|96
1657234800000|2022-07-07 23:00:00|10020.1|10017.3|10014.1|10010.3|10023.8|10020.3|10012.4|10008.6|93
1657235100000|2022-07-07 23:05:00|10013.4|10009.6|10008.1|10004.3|10016.1|10012.3|10004.1|10000.9|88
1657235400000|2022-07-07 23:10:00|10007.7|10003.9|10010.4|10007.6|10011.2|10007.6|10005.7|10001.9|38
1657235700000|2022-07-07 23:15:00|10010.7|10007.9|10008.8|10005|10011.3|10008.5|10005.3|10001.5|56
1657236000000|2022-07-07 23:20:00|10009|10005.2|10008.6|10004.8|10009.9|10006.1|10002.9|9999.8|54
1657236300000|2022-07-07 23:25:00|10007.9|10005.1|10011.4|10007.6|10015.9|10012.4|10005.6|10001.8|62
1657236600000|2022-07-07 23:30:00|10011.1|10007.3|10013.5|10009.7|10016.9|10013.4|10008.9|10005.3|46
1657236900000|2022-07-07 23:35:00|10013.3|10009.5|10021.8|10018|10026.5|10023.4|10012.2|10008.7|77
1657237200000|2022-07-07 23:40:00|10022.2|10018.4|10051.6|10047.8|10051.6|10048.3|10020.5|10016.7|244
1657237500000|2022-07-07 23:45:00|10051.8|10048|10036.4|10032.6|10052.3|10049.3|10033.1|10030|176
1657237800000|2022-07-07 23:50:00|10037.1|10033.3|10039|10035.2|10039|10035.2|10031.1|10027.3|67
1657238100000|2022-07-07 23:55:00|10038.9|10035.1|10061.3|10057.5|10063|10059.5|10038.9|10035.1|208
1657238400000|2022-07-08 00:00:00|10061.2|10057.4|10002.5|9998.7|10070.8|10067|10000.6|9996.8|878
1657238700000|2022-07-08 00:05:00|10003|9999.2|10004.9|10001.1|10005.1|10001.3|9983|9979.5|492
1657239000000|2022-07-08 00:10:00|10005.9|10002.1|10017.2|10013.4|10021.9|10018.1|10000.9|9997.4|243
1657239300000|2022-07-08 00:15:00|10017.7|10013.9|10037.2|10034.4|10043.2|10039.4|10015.2|10011.7|289
1657239600000|2022-07-08 00:20:00|10037.5|10034.7|10034.5|10030.7|10043.5|10040.4|10030.1|10026.3|171
1657239900000|2022-07-08 00:25:00|10034.1|10030.3|10027.8|10024|10034.8|10031.7|10025.8|10022.3|88
1657240200000|2022-07-08 00:30:00|10028.1|10024.3|10026.4|10022.6|10040.1|10036.6|10026.1|10022.3|153
1657240500000|2022-07-08 00:35:00|10026.1|10022.3|10037|10033.2|10039|10035.2|10025.4|10022.3|103
1657240800000|2022-07-08 00:40:00|10036|10032.2|10043|10039.2|10048.7|10045.2|10034|10030.2|158
1657241100000|2022-07-08 00:45:00|10045.3|10040.2|10044.6|10041.8|10051|10047.2|10038|10034.5|149
1657241400000|2022-07-08 00:50:00|10044.3|10041.5|10042.6|10038.8|10047.9|10044.8|10036.6|10033.5|178
1657241700000|2022-07-08 00:55:00|10042.9|10040.1|10043.5|10039.7|10054.2|10050.4|10040.6|10037.6|106
1657242000000|2022-07-08 01:00:00|10043.2|10040.4|10055.2|10051.4|10082.9|10078.7|10043.2|10040.1|934
1657242300000|2022-07-08 01:05:00|10055.8|10052|10060.1|10056.3|10068.1|10064.3|10049.1|10045.7|275
1657242600000|2022-07-08 01:10:00|10059.5|10055.7|10070.2|10066.4|10080.4|10076.9|10053.4|10050.3|723
1657242900000|2022-07-08 01:15:00|10070.7|10066.9|10016.4|10012.6|10072.7|10069.3|10011.7|10008.5|662
1657243200000|2022-07-08 01:20:00|10015.4|10011.6|10017.6|10013.8|10030|10026.5|10009.3|10006.5|437
1657243500000|2022-07-08 01:25:00|10018.6|10015.8|10014.3|10010.5|10031.1|10027.8|10010.3|10006.5|314
1657243800000|2022-07-08 01:30:00|10013.9|10011.1|10004.9|10001.1|10022.9|10019.5|10000.2|9996.8|567
1657244100000|2022-07-08 01:35:00|10005.2|10001.4|9986.5|9983.7|10007.2|10003.4|9979.5|9976.4|688
1657244400000|2022-07-08 01:40:00|9987.5|9984.7|9989.1|9986.3|10005.5|10002.7|9980.5|9977|405
1657244700000|2022-07-08 01:45:00|9988.8|9986|9988.8|9985|9992.5|9989.3|9985.1|9982|327
1657245000000|2022-07-08 01:50:00|9988.1|9985.3|9971.1|9967.3|9994.1|9990.6|9961.1|9957.6|655
1657245300000|2022-07-08 01:55:00|9970.9|9967.1|9986|9982.2|9986.4|9982.9|9965.1|9961.3|265
1657245600000|2022-07-08 02:00:00|9985|9981.9|9993|9989.2|10004.5|10000.9|9972|9968.5|494
1657245900000|2022-07-08 02:05:00|9992|9989|9997.3|9993.5|10003.3|10000.5|9988.3|9984.9|242
1657246200000|2022-07-08 02:10:00|9997.5|9993.7|10017.3|10013.5|10020.3|10017|9992.3|9988.5|493
1657246500000|2022-07-08 02:15:00|10016.9|10013.1|10012.6|10009.8|10018.3|10014.5|10008.9|10005.4|131
1657246800000|2022-07-08 02:20:00|10012.9|10010.1|10011.2|10007.4|10014.9|10011.4|10006.5|10003.2|81
1657247100000|2022-07-08 02:25:00|10010.5|10007.7|10031.5|10028.7|10036.2|10032.9|10007.4|10003.6|365
1657247400000|2022-07-08 02:30:00|10031.8|10028|10023.8|10020|10044.7|10041|10015.5|10012.3|455
1657247700000|2022-07-08 02:35:00|10024|10020.2|10045.8|10042|10057.1|10054|10023.8|10020|568
1657248000000|2022-07-08 02:40:00|10044.8|10041|10045.1|10042.3|10053.4|10049.6|10038.7|10034.9|218
1657248300000|2022-07-08 02:45:00|10045.4|10042.6|10017|10013.2|10045.7|10042.6|10011|10007.5|489
1657248600000|2022-07-08 02:50:00|10017.3|10013.5|10024.6|10020.8|10035|10031.2|10011.3|10008|289
1657248900000|2022-07-08 02:55:00|10024.5|10020.7|10002.6|9998.8|10029|10025.8|9998.6|9995.1|396
1657249200000|2022-07-08 03:00:00|10001.9|9999.1|9991.7|9987.9|10004.9|10001.5|9983.2|9980.1|511
1657249500000|2022-07-08 03:05:00|9992.1|9988.3|10009.9|10006.1|10015.2|10011.4|9984.2|9980.8|469
1657249800000|2022-07-08 03:10:00|10010.2|10006.4|10033.5|10029.7|10035.2|10032|10006.2|10002.7|494
1657250100000|2022-07-08 03:15:00|10033.8|10030.7|10029.1|10025.3|10042.5|10038.7|10021.5|10017.7|376
1657250400000|2022-07-08 03:20:00|10028.8|10025|10026.4|10022.6|10043.5|10040.3|10022.4|10018.6|376
1657250700000|2022-07-08 03:25:00|10027.1|10023.6|10034.1|10031.3|10038.4|10035.6|10019.4|10016.3|264
1657251000000|2022-07-08 03:30:00|10034.4|10031.6|10037.7|10033.9|10049.7|10045.9|10033.4|10029.9|240
1657251300000|2022-07-08 03:35:00|10038|10034.2|10055|10051.2|10060|10056.5|10037.7|10034.2|344
1657251600000|2022-07-08 03:40:00|10054.7|10051.9|10051|10047.2|10059.6|10056.2|10049|10045.8|186
1657251900000|2022-07-08 03:45:00|10050.6|10047.8|10055.2|10051.4|10057.2|10054.1|10041.9|10039.1|189
1657252200000|2022-07-08 03:50:00|10054.9|10052.1|10053.9|10050.1|10056.6|10053.1|10049.9|10046.8|88
1657252500000|2022-07-08 03:55:00|10053.5|10049.7|10045.8|10042|10055.5|10052.1|10039.9|10036.1|228
1657252800000|2022-07-08 04:00:00|10045.5|10041.7|10058.8|10055|10059.8|10056.7|10037.2|10033.5|253
1657253100000|2022-07-08 04:05:00|10059.1|10055.3|10075.4|10071.6|10076.8|10073.7|10051.8|10048.7|594
1657253400000|2022-07-08 04:10:00|10074.8|10071|10065.4|10061.6|10074.8|10071|10062.4|10058.6|189
1657253700000|2022-07-08 04:15:00|10063.4|10060.6|10079.4|10076.6|10086.4|10082.9|10062.1|10058.9|413
1657254000000|2022-07-08 04:20:00|10080|10077.2|10104.7|10100.9|10105.7|10101.9|10072.4|10068.6|572
1657254300000|2022-07-08 04:25:00|10104.3|10101.5|10148|10144.2|10160.8|10157.5|10091|10087.2|2063
1657254600000|2022-07-08 04:30:00|10147.8|10144|10086.6|10082.8|10147.8|10144|10079.6|10075.8|1556
1657254900000|2022-07-08 04:35:00|10086.8|10083|10085.9|10082.1|10092.1|10088.3|10081.3|10077.8|249
1657255200000|2022-07-08 04:40:00|10084.6|10081.8|10082.2|10079.4|10086.5|10083.4|10069.2|10065.4|386
1657255500000|2022-07-08 04:45:00|10082.5|10079.7|10075.3|10071.5|10082.5|10079.7|10069.8|10066.5|147
1657255800000|2022-07-08 04:50:00|10075.5|10071.7|10078.5|10075.7|10095.1|10092|10070.5|10067.4|268
1657256100000|2022-07-08 04:55:00|10078.1|10075.3|10085.8|10082|10086.8|10083|10075.5|10072|117
1657256400000|2022-07-08 05:00:00|10085.4|10081.6|10095.7|10092.9|10103.4|10099.6|10077.2|10073.4|247
1657256700000|2022-07-08 05:05:00|10095.4|10092.6|10082.7|10078.9|10096.4|10092.6|10079|10075.9|132
1657257000000|2022-07-08 05:10:00|10083.7|10079.9|10086|10083.2|10095.7|10092.2|10082|10078.5|151
1657257300000|2022-07-08 05:15:00|10086.3|10082.5|10113.3|10109.5|10116.3|10112.8|10081|10077.8|324
1657257600000|2022-07-08 05:20:00|10112.9|10109.1|10121.9|10118.1|10122.9|10119.8|10109.3|10105.8|195
1657257900000|2022-07-08 05:25:00|10121.2|10117.4|10124.9|10121.1|10126.2|10123.4|10116.6|10113.1|230
1657258200000|2022-07-08 05:30:00|10124.2|10121.4|10095.5|10091.7|10124.5|10121.4|10084.2|10080.7|711
1657258500000|2022-07-08 05:35:00|10095.8|10092|10114.8|10111|10125.1|10121.3|10093.2|10089.4|395
1657258800000|2022-07-08 05:40:00|10115.1|10111.3|10103.4|10099.6|10120.8|10118|10094.1|10091|274
1657259100000|2022-07-08 05:45:00|10102.4|10100|10099.4|10096.6|10119.4|10116.6|10094.7|10090.9|275
1657259400000|2022-07-08 05:50:00|10099.7|10096.9|10056|10052.2|10106.9|10103.6|10054|10050.9|604
1657259700000|2022-07-08 05:55:00|10055.4|10051.6|10049.7|10045.9|10062.2|10058.4|10040.7|10036.9|581
1657260000000|2022-07-08 06:00:00|10049.5|10045.7|10048.6|10044.8|10063|10059.5|10043|10039.2|445
1657260300000|2022-07-08 06:05:00|10048.8|10045|10054.6|10050.8|10063.3|10060.1|10046.6|10042.8|284
1657260600000|2022-07-08 06:10:00|10055.3|10051.5|10030.6|10026.8|10057.9|10054.8|10026.6|10023.8|484
1657260900000|2022-07-08 06:15:00|10030.7|10026.9|10056.2|10052.4|10062.2|10058.4|10027.2|10023.8|327
1657261200000|2022-07-08 06:20:00|10055.2|10051.4|10062.1|10058.3|10077.8|10074.7|10053.2|10049.4|601
1657261500000|2022-07-08 06:25:00|10062.5|10058.7|10066.8|10063|10069.8|10066|10057.1|10053.7|243
1657261800000|2022-07-08 06:30:00|10067.1|10063.3|10068.7|10064.9|10071.4|10068|10051.4|10048.3|306
1657262100000|2022-07-08 06:35:00|10068.1|10064.3|10075.7|10071.9|10089.1|10085.3|10054.4|10050.9|538
1657262400000|2022-07-08 06:40:00|10073.7|10070.9|10064.7|10060.9|10079.4|10075.6|10055|10051.2|301
1657262700000|2022-07-08 06:45:00|10065|10062.2|10068|10064.2|10073.3|10069.5|10057|10054|161
1657263000000|2022-07-08 06:50:00|10067.3|10064.5|10036.9|10033.1|10073.6|10070.2|10033.9|10030.1|531
1657263300000|2022-07-08 06:55:00|10036.6|10033.8|10034.2|10031.4|10043.3|10039.8|10028.3|10025.5|506
1657263600000|2022-07-08 07:00:00|10034.6|10030.8|9998.5|9994.7|10034.6|10030.8|9977.6|9973.8|1732
1657263900000|2022-07-08 07:05:00|9997.5|9994.1|9997.2|9993.4|10000.5|9996.7|9987.5|9984|629
1657264200000|2022-07-08 07:10:00|9996.5|9993.7|9993.5|9989.7|9998.3|9995|9972.5|9968.7|985
1657264500000|2022-07-08 07:15:00|9992.8|9989|10020.1|10016.3|10028.1|10024.6|9990.8|9988|725
1657264800000|2022-07-08 07:20:00|10019.8|10016|10025.7|10022.9|10036.1|10033.3|10007.8|10004.6|606
1657265100000|2022-07-08 07:25:00|10026.1|10022.3|10015.7|10011.9|10036.4|10032.6|10011.7|10008.9|451
1657265400000|2022-07-08 07:30:00|10015.4|10011.6|10042|10038.2|10044.7|10041.6|10013.7|10010.6|857
1657265700000|2022-07-08 07:35:00|10042.3|10038.5|10012|10008.2|10043.3|10039.5|10012|10008.2|565
1657266000000|2022-07-08 07:40:00|10011.3|10008.5|9978.9|9975.1|10011.3|10008.5|9977.9|9974.8|985
1657266300000|2022-07-08 07:45:00|9978.6|9974.8|9992.9|9989.1|10008.6|10005.4|9977.9|9974.8|856
1657266600000|2022-07-08 07:50:00|9992.6|9989.8|9980.2|9977.4|9998.2|9994.4|9971.2|9967.4|1013
1657266900000|2022-07-08 07:55:00|9980.5|9976.7|10028.2|10024.4|10029.2|10025.7|9979.9|9976.4|972
1657267200000|2022-07-08 08:00:00|10029.5|10025.7|10012.1|10008.3|10042.5|10038.7|10002.5|9999.3|886
1657267500000|2022-07-08 08:05:00|10012.6|10009.3|9997.9|9994.1|10023.1|10019.3|9993.4|9989.6|1032
1657267800000|2022-07-08 08:10:00|9996.8|9994|10023.1|10019.3|10031.1|10027.3|9990.1|9986.3|905
1657268100000|2022-07-08 08:15:00|10023.2|10019.4|10026.7|10022.9|10026.7|10022.9|9980.4|9976.6|1059
1657268400000|2022-07-08 08:20:00|10026|10023.2|10035.3|10032.5|10040.8|10037.5|10017.3|10013.5|727
1657268700000|2022-07-08 08:25:00|10034.7|10031.9|9996|9992.2|10060.3|10056.8|9975.6|9971.8|2295
1657269000000|2022-07-08 08:30:00|9995.3|9992.5|9998.9|9995.1|10004.3|10001.1|9982.9|9979.1|712
1657269300000|2022-07-08 08:35:00|9998.6|9994.8|9972.2|9968.4|10007.9|10004.1|9957.2|9953.4|1104
1657269600000|2022-07-08 08:40:00|9972.6|9968.8|9987.4|9983.6|9989.5|9985.7|9961.9|9958.4|573
1657269900000|2022-07-08 08:45:00|9987.2|9983.4|10006.5|10002.7|10011.8|10008.4|9983.8|9980|721
1657270200000|2022-07-08 08:50:00|10005.8|10002|10011.5|10007.7|10020.5|10016.7|9997.5|9993.7|495
1657270500000|2022-07-08 08:55:00|10011.1|10007.3|9985.8|9982|10022.1|10018.3|9981.1|9977.3|479
1657270800000|2022-07-08 09:00:00|9985.4|9982.6|9982.7|9979.9|9992.1|9988.3|9963.7|9960.3|707
1657271100000|2022-07-08 09:05:00|9983.1|9979.3|9946.4|9942.6|9983.1|9979.3|9945.4|9941.6|855
1657271400000|2022-07-08 09:10:00|9946|9943.2|9992.3|9988.5|10002.3|9998.5|9946|9943.2|872
1657271700000|2022-07-08 09:15:00|9992|9989.2|9985.3|9981.5|9999.7|9996.5|9980.6|9977.8|470
1657272000000|2022-07-08 09:20:00|9985.6|9981.8|9994.2|9990.4|10000.6|9996.8|9981|9977.8|361
1657272300000|2022-07-08 09:25:00|9995.2|9992.4|10001.2|9997.4|10013.6|10010.4|9994.2|9991.1|477
1657272600000|2022-07-08 09:30:00|10000.2|9996.4|10021.8|10018|10025.2|10021.4|9993.9|9990.4|590
1657272900000|2022-07-08 09:35:00|10020.8|10018.7|10041.5|10038.7|10043.5|10040|10013.2|10009.4|667
1657273200000|2022-07-08 09:40:00|10041.8|10038|10043.4|10039.6|10052.8|10049.7|10037.3|10034|672
1657273500000|2022-07-08 09:45:00|10043.8|10040|10018.4|10014.6|10050.9|10047.6|10005.4|10002.6|743
1657273800000|2022-07-08 09:50:00|10018.9|10015.1|10016.4|10012.6|10029|10025.3|10010.4|10007.3|426
1657274100000|2022-07-08 09:55:00|10016|10012.2|10012|10008.2|10025|10022.2|9997.7|9994.2|611
1657274400000|2022-07-08 10:00:00|10011|10007.9|10008|10004.2|10011|10008.2|9996|9992.8|600
1657274700000|2022-07-08 10:05:00|10007.3|10004.5|10030.3|10026.5|10031.3|10028.1|10005|10001.2|477
1657275000000|2022-07-08 10:10:00|10030.9|10027.5|10049.9|10046.1|10057.6|10053.8|10024.9|10021.1|953
1657275300000|2022-07-08 10:15:00|10049.2|10046.4|10058.2|10054.4|10064.6|10061.1|10043.9|10040.8|721
1657275600000|2022-07-08 10:20:00|10057.9|10055.1|10088.2|10084.4|10108.9|10105.7|10055.2|10051.4|1321
1657275900000|2022-07-08 10:25:00|10087.8|10084|10103.8|10100|10120.5|10117.7|10072.5|10068.7|807
1657276200000|2022-07-08 10:30:00|10104.8|10101|10085.1|10082.3|10118.5|10115.3|10081.1|10078.3|606
1657276500000|2022-07-08 10:35:00|10085.8|10082|10064.1|10060.3|10091.1|10088.3|10063.4|10059.6|619
1657276800000|2022-07-08 10:40:00|10064.4|10060.6|10079.7|10075.9|10083|10079.2|10053.7|10050.6|640
1657277100000|2022-07-08 10:45:00|10081|10076.9|10043.7|10039.9|10081|10077.7|10029|10025.5|1131
1657277400000|2022-07-08 10:50:00|10043.3|10039.5|10028.6|10024.8|10044.3|10041.2|10021|10017.5|570
1657277700000|2022-07-08 10:55:00|10028|10025.2|10027.2|10023.4|10032.6|10028.8|10012.3|10008.8|534
1657278000000|2022-07-08 11:00:00|10027.9|10024.1|10037.6|10033.8|10039.4|10035.6|10019.2|10016.4|514
1657278300000|2022-07-08 11:05:00|10037.9|10034.8|10034.5|10030.7|10041.5|10037.9|10024.9|10021.4|300
1657278600000|2022-07-08 11:10:00|10034.2|10031.4|10052.2|10048.4|10068.3|10065|10033.5|10030.4|630
1657278900000|2022-07-08 11:15:00|10052|10048.2|10065.1|10061.3|10067.5|10064|10045.8|10042|401
1657279200000|2022-07-08 11:20:00|10064.4|10061.6|10068.7|10065.9|10074.4|10070.9|10057.1|10053.6|509
1657279500000|2022-07-08 11:25:00|10069.4|10065.6|10075.4|10071.6|10088.7|10085.3|10057.4|10053.9|564
1657279800000|2022-07-08 11:30:00|10075.7|10071.9|10082.3|10078.5|10084.7|10081.5|10069.3|10066.2|441
1657280100000|2022-07-08 11:35:00|10081.7|10078.9|10043.3|10039.5|10085.7|10082.5|10038|10033.5|815
1657280400000|2022-07-08 11:40:00|10042.8|10039|10032.6|10028.8|10044.8|10041.5|10020.9|10017.5|669
1657280700000|2022-07-08 11:45:00|10032.3|10028.5|10047.2|10043.4|10051.4|10048.1|10026.3|10023.5|797
1657281000000|2022-07-08 11:50:00|10047.1|10043.3|10045.5|10041.7|10050.2|10046.4|10030.2|10026.4|453
1657281300000|2022-07-08 11:55:00|10045.2|10041.4|10049.8|10046|10052.8|10049|10032.8|10029.1|375
1657281600000|2022-07-08 12:00:00|10049.2|10046.4|10060.1|10056.3|10068.8|10065.6|10049.2|10046|959
1657281900000|2022-07-08 12:05:00|10059.8|10056|10046.1|10042.3|10065.7|10061.9|10043.1|10039.3|717
1657282200000|2022-07-08 12:10:00|10045.4|10042.6|10046|10042.2|10057.2|10053.9|10041.7|10038.3|484
1657282500000|2022-07-08 12:15:00|10045.4|10042.6|10042|10039.2|10047.4|10043.9|10016.7|10013.6|1130
1657282800000|2022-07-08 12:20:00|10041|10038.2|10007.7|10003.9|10041.4|10038.2|10007.3|10003.5|903
1657283100000|2022-07-08 12:25:00|10007.4|10003.6|9979.7|9975.9|10011.5|10008.2|9964.3|9959.9|1900
1657283400000|2022-07-08 12:30:00|9982.1|9974.3|9996|9992.2|10042.8|10037.8|9975.3|9971.5|2478
1657283700000|2022-07-08 12:35:00|9995.6|9991.8|9997.6|9993.8|10003.6|9999.8|9979.9|9977.1|894
1657284000000|2022-07-08 12:40:00|9996.6|9992.8|9988.9|9985.1|9997.6|9993.8|9976.3|9973.3|1257
1657284300000|2022-07-08 12:45:00|9988.6|9984.8|9988.8|9985|10020.8|10016.4|9977.9|9974.4|1766
1657284600000|2022-07-08 12:50:00|9989|9985.2|10043.4|10039.6|10047.8|10044|9985.5|9982|1592
1657284900000|2022-07-08 12:55:00|10044.1|10040.3|10120|10116.2|10123.7|10119.9|10043.1|10039.3|2876
1657285200000|2022-07-08 13:00:00|10121|10118.2|10183.6|10179.8|10185.9|10182.4|10094.7|10091.4|7847
1657285500000|2022-07-08 13:05:00|10182.9|10179.1|10165.2|10161.4|10190.6|10187.8|10152.2|10149.4|3669
1657285800000|2022-07-08 13:10:00|10164.6|10161.8|10178.5|10174.7|10184.8|10182|10151.9|10149.1|2441
1657286100000|2022-07-08 13:15:00|10178.1|10175.3|10244.8|10241|10258.5|10255|10164.8|10161.7|5499
1657286400000|2022-07-08 13:20:00|10244.1|10241.3|10261.1|10258.3|10270.1|10267.3|10230.1|10226.3|2769
1657286700000|2022-07-08 13:25:00|10261.8|10258|10241.7|10237.9|10287.4|10284.6|10234.4|10231.6|3100
1657287000000|2022-07-08 13:30:00|10242.4|10239.6|10232.6|10229.8|10246.4|10243.3|10203.4|10199.9|3901
1657287300000|2022-07-08 13:35:00|10232.3|10229.5|10173.3|10169.5|10240.3|10237.5|10162.7|10159.2|4038
1657287600000|2022-07-08 13:40:00|10173.6|10169.8|10187.6|10183.8|10209|10205.2|10170.3|10167.2|2711
1657287900000|2022-07-08 13:45:00|10188|10184.2|10124.6|10120.8|10192.3|10189|10115.6|10112.4|3315
1657288200000|2022-07-08 13:50:00|10123.9|10121.1|10111.9|10108.1|10133.6|10130.8|10097.3|10093.5|3469
1657288500000|2022-07-08 13:55:00|10112.3|10109.1|10064.9|10061.1|10126.6|10123.4|10061.3|10057.8|3974
1657288800000|2022-07-08 14:00:00|10065.6|10061.8|10072.2|10069.4|10089.6|10086.1|10035.9|10032.1|3683
1657289100000|2022-07-08 14:05:00|10072.7|10068.9|10094.9|10091.1|10097.5|10094.7|10064.9|10061.1|1986
1657289400000|2022-07-08 14:10:00|10094.2|10091.4|10129.5|10125.7|10149.2|10146|10076.9|10074.1|3123
1657289700000|2022-07-08 14:15:00|10127.5|10124.7|10120.4|10116.6|10137.8|10134.5|10093.2|10090|1595
1657290000000|2022-07-08 14:20:00|10119.4|10115.6|10137.8|10134|10153.1|10150.3|10112.1|10109.3|1919
1657290300000|2022-07-08 14:25:00|10137.4|10133.6|10132.4|10128.6|10148.4|10145|10131.1|10127.3|1589
1657290600000|2022-07-08 14:30:00|10132|10128.2|10122|10118.2|10153.4|10149.9|10094|10090.9|2022
1657290900000|2022-07-08 14:35:00|10121.6|10118.8|10148.6|10144.8|10149.9|10146.8|10120.6|10116.8|1658
1657291200000|2022-07-08 14:40:00|10147.6|10143.8|10193.9|10190.1|10198.2|10194.8|10140.9|10137.1|2884
1657291500000|2022-07-08 14:45:00|10193.5|10190.7|10212.9|10210.1|10223.9|10220.4|10192.2|10189.4|2193
1657291800000|2022-07-08 14:50:00|10213.5|10209.7|10188.6|10184.8|10223.6|10220.5|10187.6|10183.8|2651
1657292100000|2022-07-08 14:55:00|10187.9|10185.1|10204.1|10200.3|10210.5|10207.2|10172.2|10168.4|2032
1657292400000|2022-07-08 15:00:00|10204.5|10201.7|10154.5|10150.7|10207.1|10204.3|10149.5|10146.3|2493
1657292700000|2022-07-08 15:05:00|10154.1|10151.3|10169.1|10165.3|10169.6|10166.3|10108.8|10105.7|3271
1657293000000|2022-07-08 15:10:00|10168.8|10166|10174.1|10170.3|10197.1|10193.3|10149.1|10145.6|2329
1657293300000|2022-07-08 15:15:00|10173.4|10170.6|10151.4|10147.6|10180|10176.2|10139.4|10136.6|1739
1657293600000|2022-07-08 15:20:00|10151.1|10147.3|10175.7|10171.9|10188.4|10185.6|10149.4|10145.9|1532
1657293900000|2022-07-08 15:25:00|10176.7|10172.9|10236.6|10232.8|10238|10234.8|10173.7|10170.2|3411
1657294200000|2022-07-08 15:30:00|10236.3|10233.5|10215.6|10211.8|10250.9|10248.1|10208.3|10204.8|2637
1657294500000|2022-07-08 15:35:00|10215|10212.2|10230|10227.2|10231|10227.5|10205|10201.2|1947
1657294800000|2022-07-08 15:40:00|10230.6|10226.8|10241.2|10237.4|10249.9|10246.4|10211.3|10207.8|2402
1657295100000|2022-07-08 15:45:00|10242.5|10238.7|10238.2|10235.4|10253.8|10250|10231.5|10228.6|1704
1657295400000|2022-07-08 15:50:00|10238.5|10234.7|10236.1|10232.3|10245.8|10242.3|10224.8|10222|1527
1657295700000|2022-07-08 15:55:00|10235.1|10231.3|10264.7|10261.9|10266|10262.6|10229.1|10225.3|1585
1657296000000|2022-07-08 16:00:00|10265.4|10261.6|10255.7|10252.9|10268.8|10265.5|10249.7|10246.9|1634
1657296300000|2022-07-08 16:05:00|10256.3|10253.5|10232.7|10228.9|10258|10254.5|10216.4|10213.5|1662
1657296600000|2022-07-08 16:10:00|10233.7|10229.9|10281.6|10277.8|10283.6|10280.8|10226.7|10223.2|2998
1657296900000|2022-07-08 16:15:00|10281.2|10278.4|10261.6|10257.8|10284.9|10281.8|10252.2|10248.8|1612
1657297200000|2022-07-08 16:20:00|10260.6|10257.1|10257.5|10253.7|10269.5|10266.7|10242.2|10238.4|1159
1657297500000|2022-07-08 16:25:00|10257.9|10254.7|10238.5|10234.7|10267.5|10264.7|10235.5|10232.5|1374
1657297800000|2022-07-08 16:30:00|10237.8|10234|10222.8|10219|10239.1|10235.3|10214.2|10210.7|1491
1657298100000|2022-07-08 16:35:00|10223.1|10220|10207.4|10204.6|10233.4|10230.3|10206.8|10203.6|1442
1657298400000|2022-07-08 16:40:00|10207.8|10204|10250|10247.2|10252.7|10249.9|10207.4|10204|1317
1657298700000|2022-07-08 16:45:00|10251|10247.6|10259.3|10255.5|10265|10261.9|10246.4|10243.2|1224
1657299000000|2022-07-08 16:50:00|10259|10255.2|10237.7|10234.9|10261.3|10258.2|10226.7|10223.9|1422
1657299300000|2022-07-08 16:55:00|10238|10235.2|10240|10237.2|10246.6|10242.8|10225.7|10222.9|1099
1657299600000|2022-07-08 17:00:00|10240.6|10236.8|10222|10218.2|10246.6|10243.5|10209.3|10204.2|1224
1657299900000|2022-07-08 17:05:00|10221|10217.8|10227.3|10223.5|10234.6|10230.8|10214.6|10211.5|1721
1657300200000|2022-07-08 17:10:00|10226.9|10223.1|10254.2|10251.4|10263.5|10260.7|10225.9|10222.5|1059
1657300500000|2022-07-08 17:15:00|10254.9|10251.1|10253.2|10249.4|10272.5|10268.7|10249.9|10246.1|1281
1657300800000|2022-07-08 17:20:00|10252.9|10250.1|10252.8|10249|10269.7|10266.4|10250.5|10247.4|758
1657301100000|2022-07-08 17:25:00|10252.5|10249.7|10246.8|10244|10268.8|10265.3|10240.5|10237.3|729
1657301400000|2022-07-08 17:30:00|10247.1|10243.3|10270.7|10266.9|10275.7|10272.6|10246.8|10243.3|818
1657301700000|2022-07-08 17:35:00|10269.7|10266.3|10258.7|10254.9|10270.7|10267.9|10251.7|10247.9|719
1657302000000|2022-07-08 17:40:00|10258.1|10254.3|10281.3|10277.5|10284|10280.6|10257.4|10253.9|1027
1657302300000|2022-07-08 17:45:00|10281.7|10277.9|10275.3|10271.5|10284.4|10281.2|10264|10260.9|786
1657302600000|2022-07-08 17:50:00|10274.7|10271.9|10286.3|10282.5|10291.3|10287.5|10271|10267.8|781
1657302900000|2022-07-08 17:55:00|10286.6|10282.8|10244.6|10241.8|10302.8|10299.5|10220.9|10217.8|2790
1657303200000|2022-07-08 18:00:00|10244.9|10242.1|10232.2|10228.4|10252.6|10249.1|10214.6|10211.4|2609
1657303500000|2022-07-08 18:05:00|10231.8|10228|10221.9|10218.1|10239.8|10237|10215.2|10211.7|1615
1657303800000|2022-07-08 18:10:00|10221.5|10218.7|10219.2|10215.4|10230.2|10227.4|10207.9|10204.7|1834
1657304100000|2022-07-08 18:15:00|10218.8|10215|10199.9|10197.1|10232.8|10229.4|10199.6|10196.1|2233
1657304400000|2022-07-08 18:20:00|10199.6|10196.8|10224.1|10220.3|10224.4|10220.6|10181.9|10178.1|5026
1657304700000|2022-07-08 18:25:00|10223.7|10220.9|10264.3|10261.5|10269.4|10265.9|10223.7|10220.9|12713
1657305000000|2022-07-08 18:30:00|10266|10262.2|10271.2|10267.4|10289.2|10286.4|10264|10260.2|3762
1657305300000|2022-07-08 18:35:00|10271.5|10267.7|10290.2|10286.4|10293.2|10289.8|10262.9|10259.8|2061
1657305600000|2022-07-08 18:40:00|10289.9|10286.1|10271.2|10268.4|10290.1|10286.3|10268.9|10265.4|909
1657305900000|2022-07-08 18:45:00|10271.9|10268.1|10270.8|10267|10276.2|10273.1|10261.9|10258.7|716
1657306200000|2022-07-08 18:50:00|10270.5|10267.7|10269.8|10266|10277.5|10274.3|10268.2|10265|534
1657306500000|2022-07-08 18:55:00|10270.1|10266.3|10271.1|10267.3|10276.1|10272.3|10266.1|10262.3|713
1657306800000|2022-07-08 19:00:00|10270.1|10266.8|10272.8|10270|10278.8|10275.3|10265.1|10262.3|618
1657307100000|2022-07-08 19:05:00|10273.1|10270.3|10256.7|10253.9|10278.4|10274.6|10255.7|10252.9|647
1657307400000|2022-07-08 19:10:00|10257|10253.2|10257.7|10254.9|10262.3|10259.2|10246.7|10243.2|667
1657307700000|2022-07-08 19:15:00|10258|10254.2|10255.3|10251.5|10260.3|10256.9|10250|10247.2|251
1657308000000|2022-07-08 19:20:00|10255.7|10252.5|10243.9|10240.1|10256.3|10253.2|10243.3|10240.1|159
1657308300000|2022-07-08 19:25:00|10243.6|10239.8|10253.2|10250.4|10253.9|10250.4|10239.3|10236.1|351
1657308600000|2022-07-08 19:30:00|10252.6|10248.8|10236.9|10233.1|10253.6|10249.8|10229.2|10226.1|371
1657308900000|2022-07-08 19:35:00|10236.5|10233.7|10237.5|10233.7|10241.2|10237.7|10233.2|10229.4|288
1657309200000|2022-07-08 19:40:00|10238.9|10234.7|10236.9|10233.1|10246.2|10242.4|10234.9|10231.7|1212
1657309500000|2022-07-08 19:45:00|10236.2|10233.4|10244.2|10240.4|10246.9|10244.1|10235.2|10232.4|215
1657309800000|2022-07-08 19:50:00|10243.9|10240.1|10255.8|10252|10257.9|10254.4|10239.9|10237.1|424
1657310100000|2022-07-08 19:55:00|10255.5|10251.7|10239.8|10236|10256.8|10254|10239.5|10236|545
1657310400000|2022-07-08 20:00:00|10239.5|10235.7|10248.4|10244.6|10254.4|10251|10238.5|10235.7|230
1657310700000|2022-07-08 20:05:00|10248.8|10245|10261.4|10257.6|10263.7|10260.3|10248.4|10245|282
1657311000000|2022-07-08 20:10:00|10261.1|10257.3|10259.7|10255.9|10263.4|10259.9|10258.4|10254.6|160
1657311300000|2022-07-08 20:15:00|10260.1|10256.3|10267.7|10264.9|10269.7|10266.5|10257.4|10254.6|201
1657311600000|2022-07-08 20:20:00|10267.3|10263.9|10266.3|10263.5|10270.3|10266.9|10265.6|10262.5|103
1657311900000|2022-07-08 20:25:00|10267|10264.2|10266.6|10262.8|10270.6|10267.8|10264.6|10261.5|78
1657312200000|2022-07-08 20:30:00|10266.4|10262.6|10263.6|10260.8|10269.1|10265.8|10261.6|10258.8|96
1657312500000|2022-07-08 20:35:00|10264.2|10260.4|10267.5|10264.7|10267.9|10264.7|10261.6|10258.8|117
1657312800000|2022-07-08 20:40:00|10267.2|10264.4|10262.9|10259.1|10267.5|10264.4|10261.5|10258.4|315
1657313100000|2022-07-08 20:45:00|10263|10259.2|10252.5|10248.7|10266.9|10262.1|10250.5|10247.4|700
1657313400000|2022-07-08 20:50:00|10254.5|10250.7|10263.5|10259.7|10269.5|10264.7|10251.5|10248.4|225
1657313700000|2022-07-08 20:55:00|10263.3|10259.5|10264.1|10260.3|10267.5|10264.3|10261.5|10256.3|396
1657490400000|2022-07-10 22:00:00|10202.1|10194.3|10168.9|10165.1|10217.7|10209.9|10153.4|10147.5|1208
1657490700000|2022-07-10 22:05:00|10169.5|10165.7|10170.2|10166.4|10179.4|10173.6|10164.4|10160|266
1657491000000|2022-07-10 22:10:00|10169.5|10166.7|10155.7|10151.9|10172.4|10167.6|10147.5|10142.2|400
1657491300000|2022-07-10 22:15:00|10156|10152.2|10180.5|10176.7|10184|10178.4|10156|10152.2|213
1657491600000|2022-07-10 22:20:00|10180.4|10176.6|10190.3|10186.5|10201.4|10197.6|10176.2|10170.9|287
1657491900000|2022-07-10 22:25:00|10190.6|10186.8|10180.1|10176.3|10198.8|10195.6|10180.1|10176.3|156
1657492200000|2022-07-10 22:30:00|10179.1|10175.3|10178.4|10174.6|10188.3|10183|10177.7|10174.5|202
1657492500000|2022-07-10 22:35:00|10178.8|10175|10184.4|10180.6|10184.4|10180.6|10174.6|10171.1|78
1657492800000|2022-07-10 22:40:00|10184.3|10180.5|10181.9|10178.1|10189.9|10187.1|10180.3|10176.1|66
1657493100000|2022-07-10 22:45:00|10182.3|10178.5|10176.1|10172.3|10184.9|10181.3|10172.1|10168.3|148
1657493400000|2022-07-10 22:50:00|10175.7|10172.9|10180.1|10177.3|10180.2|10177.3|10173.5|10170.3|91
1657493700000|2022-07-10 22:55:00|10180.7|10176.9|10189|10185.2|10193.4|10190.2|10179.1|10176.2|174
1657494000000|2022-07-10 23:00:00|10188.7|10185.9|10200|10196.2|10202.4|10198.6|10184|10181.1|183
1657494300000|2022-07-10 23:05:00|10200.1|10196.3|10199.5|10195.7|10205.6|10202.2|10190|10186.2|133
1657494600000|2022-07-10 23:10:00|10199.3|10195.5|10207.9|10204.1|10208.9|10205.8|10199.1|10195.3|97
1657494900000|2022-07-10 23:15:00|10207.6|10203.8|10206|10202.2|10207.6|10203.8|10197.7|10194.9|86
1657495200000|2022-07-10 23:20:00|10205.6|10201.8|10203.7|10199.9|10205.6|10201.8|10201|10198.2|17
1657495500000|2022-07-10 23:25:00|10203.6|10199.8|10218|10214.2|10218.1|10215.2|10203.1|10199.3|96
1657495800000|2022-07-10 23:30:00|10217.3|10214.5|10213.5|10209.7|10225.2|10221.8|10211.2|10208.4|196
1657496100000|2022-07-10 23:35:00|10212.9|10210.1|10219.9|10216.1|10224.6|10220.8|10211.2|10208|99
1657496400000|2022-07-10 23:40:00|10219.5|10216.7|10221.9|10218.1|10225.4|10221.9|10217.5|10214.1|145
1657496700000|2022-07-10 23:45:00|10222.5|10218.7|10227.4|10223.6|10232.7|10228.9|10220.8|10217.5|175
1657497000000|2022-07-10 23:50:00|10227.1|10224.3|10212.4|10208.6|10232.1|10228.6|10208.8|10206|157
1657497300000|2022-07-10 23:55:00|10212.8|10209|10213.1|10210.3|10217.8|10214.6|10208.1|10204.3|146
1657497600000|2022-07-11 00:00:00|10214.1|10211.3|10202.1|10198.3|10218.1|10214.3|10198.5|10195.3|265
1657497900000|2022-07-11 00:05:00|10201.5|10197.7|10249.1|10246.3|10254.1|10250.3|10200.1|10197.3|704
1657498200000|2022-07-11 00:10:00|10248.4|10245.3|10258|10254.2|10264|10260.2|10247.4|10244.1|444
1657498500000|2022-07-11 00:15:00|10257.4|10254.6|10258|10255.2|10259|10255.2|10238.8|10235.6|367
1657498800000|2022-07-11 00:20:00|10258.4|10254.6|10268.3|10264.5|10270|10266.2|10252|10248.2|271
1657499100000|2022-07-11 00:25:00|10268|10264.2|10268.3|10265.5|10276.1|10272.8|10260|10256.5|318
1657499400000|2022-07-11 00:30:00|10269.3|10266.5|10265.9|10262.1|10276.6|10273.1|10264.9|10261.1|257
1657499700000|2022-07-11 00:35:00|10265.5|10261.7|10246.7|10242.9|10272.9|10269.1|10245.1|10241.8|299
1657500000000|2022-07-11 00:40:00|10246.5|10242.7|10222.1|10218.3|10246.7|10243.3|10221.1|10217.9|399
1657500300000|2022-07-11 00:45:00|10222.7|10219.3|10226.4|10222.6|10229.4|10226.6|10213.9|10210.1|460
1657500600000|2022-07-11 00:50:00|10225.1|10222.3|10233|10230.2|10239|10235.9|10224|10220.6|302
1657500900000|2022-07-11 00:55:00|10233.4|10230.6|10247|10243.2|10251|10247.2|10233.4|10230.2|257
1657501200000|2022-07-11 01:00:00|10247.1|10243.3|10220.2|10216.4|10260.4|10256.6|10219.2|10215.8|1034
1657501500000|2022-07-11 01:05:00|10219.6|10216.8|10186.3|10182.5|10220.3|10216.8|10180.2|10176.8|1200
1657501800000|2022-07-11 01:10:00|10187.2|10183.4|10178.3|10174.5|10192.2|10188.7|10152.3|10148.7|1290
1657502100000|2022-07-11 01:15:00|10175.3|10171.5|10160.1|10156.3|10175.8|10172|10144.3|10141.1|789
1657502400000|2022-07-11 01:20:00|10160|10156.2|10136.2|10132.4|10179.6|10175.8|10131.6|10127.8|913
1657502700000|2022-07-11 01:25:00|10137.2|10134.4|10139.9|10136.1|10146.2|10142.4|10124.7|10121.5|696
1657503000000|2022-07-11 01:30:00|10140|10136.2|10160.9|10157.1|10167.9|10164.5|10126.3|10122.5|525
1657503300000|2022-07-11 01:35:00|10160.4|10156.6|10151.2|10148.4|10160.9|10157.4|10139.9|10136.5|407
1657503600000|2022-07-11 01:40:00|10150.8|10148|10197.2|10193.4|10203.2|10199.4|10145.2|10141.4|875
1657503900000|2022-07-11 01:45:00|10197.7|10193.9|10179.2|10175.4|10210.9|10207.8|10178.7|10174.9|697
1657504200000|2022-07-11 01:50:00|10179.7|10175.9|10159.9|10156.1|10180.2|10176.4|10146.4|10142.6|564
1657504500000|2022-07-11 01:55:00|10158.4|10154.6|10167.5|10163.7|10188.5|10184.7|10148.9|10145.7|593
1657504800000|2022-07-11 02:00:00|10167.8|10164|10147.4|10143.6|10168.7|10164.9|10132.5|10129.3|713
1657505100000|2022-07-11 02:05:00|10147.2|10143.4|10152.2|10148.4|10160.6|10156.8|10140.9|10137.1|397
1657505400000|2022-07-11 02:10:00|10152.7|10148.9|10148.6|10144.8|10154.5|10151.2|10145|10141.2|240
1657505700000|2022-07-11 02:15:00|10148.9|10145.1|10152.6|10148.8|10162.6|10158.8|10145.6|10141.8|294
1657506000000|2022-07-11 02:20:00|10153.6|10149.8|10166.6|10162.8|10171.6|10167.9|10153.2|10149.8|225
1657506300000|2022-07-11 02:25:00|10166.8|10163|10165.5|10161.7|10169.6|10165.8|10160.5|10157.4|141
1657506600000|2022-07-11 02:30:00|10165.9|10162.7|10182.1|10178.3|10189.6|10185.9|10144.5|10141.1|615
1657506900000|2022-07-11 02:35:00|10182|10178.2|10161.8|10158|10182|10178.2|10158|10154.3|315
1657507200000|2022-07-11 02:40:00|10162.3|10158.5|10162.8|10159|10169.8|10166|10150.4|10146.9|238
1657507500000|2022-07-11 02:45:00|10163.2|10159.4|10159.6|10155.8|10167.7|10164.2|10150.5|10146.7|207
1657507800000|2022-07-11 02:50:00|10160.6|10156.8|10135.2|10131.4|10160.6|10157.8|10133.2|10130|334
1657508100000|2022-07-11 02:55:00|10135|10131.2|10139.2|10136.4|10144.2|10140.8|10130.2|10126.9|386
1657508400000|2022-07-11 03:00:00|10140.2|10135.4|10139.2|10135.4|10145.6|10142|10133.2|10129.4|206
1657508700000|2022-07-11 03:05:00|10138.5|10135.7|10150.1|10146.3|10164.1|10160.3|10137.8|10134.4|313
1657509000000|2022-07-11 03:10:00|10149.5|10146.7|10146.1|10142.3|10162.7|10159.7|10143.7|10140.3|232
1657509300000|2022-07-11 03:15:00|10145.1|10141.3|10148.1|10144.3|10163.4|10159.6|10141.1|10138.3|201
1657509600000|2022-07-11 03:20:00|10147.1|10143.3|10157|10153.2|10162|10158.2|10143|10139.2|210
1657509900000|2022-07-11 03:25:00|10156|10152.2|10169|10165.2|10174|10170.6|10153|10149.2|481
1657510200000|2022-07-11 03:30:00|10169.7|10165.9|10175|10171.2|10178.4|10174.6|10165|10161.8|220
1657510500000|2022-07-11 03:35:00|10174.8|10171|10174.9|10171.1|10179.6|10176.1|10171.6|10168.1|127
1657510800000|2022-07-11 03:40:00|10174.7|10170.9|10168.9|10165.1|10175.5|10172.1|10167.9|10164.1|101
1657511100000|2022-07-11 03:45:00|10169.8|10166|10170.6|10166.8|10177.9|10174.1|10168.6|10165.1|91
1657511400000|2022-07-11 03:50:00|10170.2|10166.4|10172.2|10168.4|10174.2|10171.4|10165.6|10162|107
1657511700000|2022-07-11 03:55:00|10171.2|10168.1|10174.8|10171|10175.8|10172.4|10169.2|10166|73
1657512000000|2022-07-11 04:00:00|10174.7|10171.9|10169.1|10166.3|10185.8|10182.4|10168.8|10165|286
1657512300000|2022-07-11 04:05:00|10168.8|10166|10175.7|10172.9|10178.7|10174.9|10167.3|10164|97
1657512600000|2022-07-11 04:10:00|10175.3|10171.9|10181.7|10177.9|10182.7|10178.9|10173.7|10170.9|77
1657512900000|2022-07-11 04:15:00|10182.3|10178.9|10170.7|10166.9|10182.7|10178.9|10169|10165.7|90
1657513200000|2022-07-11 04:20:00|10170.3|10166.5|10163.6|10159.8|10178|10174.8|10160.6|10157.8|135
1657513500000|2022-07-11 04:25:00|10163.2|10160.8|10165.3|10162.5|10168|10165.2|10160.4|10157.2|159
1657513800000|2022-07-11 04:30:00|10165|10162.2|10167.9|10164.1|10174.7|10171.4|10160|10156.2|120
1657514100000|2022-07-11 04:35:00|10168.2|10165.4|10165.5|10161.7|10170.3|10167.1|10161.8|10158|83
1657514400000|2022-07-11 04:40:00|10165.4|10161.6|10158.5|10154.7|10169.5|10165.7|10151.9|10148.7|241
1657514700000|2022-07-11 04:45:00|10158.1|10155.3|10164.5|10160.7|10169.8|10166.7|10154.5|10151.1|147
1657515000000|2022-07-11 04:50:00|10165.1|10161.3|10157.4|10154.6|10167.8|10164.7|10153.8|10150|190
1657515300000|2022-07-11 04:55:00|10157.8|10154|10165|10161.2|10166.4|10163.6|10156.4|10152.6|91
1657515600000|2022-07-11 05:00:00|10164.9|10161.1|10156.4|10152.6|10166.4|10163|10151.7|10148.3|217
1657515900000|2022-07-11 05:05:00|10156.6|10152.8|10155.3|10152.5|10168.1|10164.9|10155.3|10151.9|161
1657516200000|2022-07-11 05:10:00|10156.3|10152.9|10151.5|10147.7|10156.3|10152.9|10132.7|10128.9|593
1657516500000|2022-07-11 05:15:00|10151.7|10147.9|10145.5|10141.7|10170.5|10166.7|10140.9|10137.1|926
1657516800000|2022-07-11 05:20:00|10145.9|10142.1|10154.5|10150.7|10160.5|10156.7|10141.9|10139.1|309
1657517100000|2022-07-11 05:25:00|10154.1|10151.3|10150.4|10147.6|10156.8|10153|10143.8|10140.9|245
1657517400000|2022-07-11 05:30:00|10150.8|10148|10112.2|10108.4|10154.8|10151.4|10109.2|10105.7|965
1657517700000|2022-07-11 05:35:00|10111.9|10108.1|10115.4|10112.6|10120.8|10117.3|10107.3|10103.7|491
1657518000000|2022-07-11 05:40:00|10115.7|10112.9|10114.7|10110.9|10128.3|10124.9|10106.4|10102.6|398
1657518300000|2022-07-11 05:45:00|10114.1|10111.3|10117.5|10113.7|10131.3|10127.5|10107.9|10104.5|425
1657518600000|2022-07-11 05:50:00|10117|10113.2|10108.9|10105.1|10117.9|10114.1|10102.5|10099.1|404
1657518900000|2022-07-11 05:55:00|10108.8|10105|10103.9|10100.1|10111.9|10108.1|10101.9|10098.5|245
1657519200000|2022-07-11 06:00:00|10103.6|10099.8|10118.2|10114.4|10119.2|10116|10096.8|10093|661
1657519500000|2022-07-11 06:05:00|10118|10114.2|10092.4|10088.6|10119.2|10116.4|10091.4|10088.2|593
1657519800000|2022-07-11 06:10:00|10093|10089.6|10063.1|10059.3|10104.2|10100.4|10057.1|10053.3|1024
1657520100000|2022-07-11 06:15:00|10063.8|10060|10081.1|10077.3|10088.1|10084.3|10060.7|10057.1|460
1657520400000|2022-07-11 06:20:00|10080.1|10076.8|10082.5|10078.7|10084.1|10080.3|10067.5|10064.3|376
1657520700000|2022-07-11 06:25:00|10082.4|10078.6|10103.4|10099.6|10103.4|10099.6|10078.8|10075.6|437
1657521000000|2022-07-11 06:30:00|10102.8|10099|10101.8|10098|10116.3|10113|10091.8|10088|540
1657521300000|2022-07-11 06:35:00|10102.1|10098.3|10093.7|10090.9|10116.8|10113.2|10087.7|10083.9|666
1657521600000|2022-07-11 06:40:00|10094|10089.9|10080.3|10076.5|10099|10095.5|10071.3|10067.9|548
1657521900000|2022-07-11 06:45:00|10080.2|10076.4|10080.9|10077.1|10097.3|10093.5|10073.3|10069.5|312
1657522200000|2022-07-11 06:50:00|10080.3|10077.5|10069.6|10065.8|10080.4|10077.5|10059.7|10056.4|517
1657522500000|2022-07-11 06:55:00|10068.5|10065.7|10070.8|10068|10083.2|10079.8|10061.9|10058.4|394
1657522800000|2022-07-11 07:00:00|10071.2|10067.4|10050.2|10047.4|10071.6|10068.4|10039.8|10036.4|1014
1657523100000|2022-07-11 07:05:00|10049.9|10047.1|10041.8|10038|10070.4|10067|10041.4|10038|633
1657523400000|2022-07-11 07:10:00|10041.4|10037.6|10094.4|10090.6|10095|10091.8|10039.8|10036.6|889
1657523700000|2022-07-11 07:15:00|10093.2|10089.4|10101.7|10098.9|10107.3|10103.9|10091|10087.2|668
1657524000000|2022-07-11 07:20:00|10100.7|10097.9|10095.4|10091.6|10115.1|10111.3|10091.1|10087.3|552
1657524300000|2022-07-11 07:25:00|10094.4|10092.6|10072.3|10068.5|10101|10097.6|10065.6|10062.2|601
1657524600000|2022-07-11 07:30:00|10071.6|10067.8|10046.8|10043|10078.9|10075.5|10037.9|10034.1|981
1657524900000|2022-07-11 07:35:00|10047.1|10043.3|10048.8|10045|10071.2|10068|10047.1|10043.3|777
1657525200000|2022-07-11 07:40:00|10048.4|10045.6|10029.5|10025.7|10052.8|10049.6|10004.9|10001.6|1435
1657525500000|2022-07-11 07:45:00|10030.5|10026.7|10015.4|10011.6|10034.8|10032|10012.9|10009.1|467
1657525800000|2022-07-11 07:50:00|10015.5|10011.7|10017.5|10013.7|10025|10021.2|9994.2|9991.1|703
1657526100000|2022-07-11 07:55:00|10018.5|10014.7|9965.1|9961.3|10033|10029.7|9961.1|9957.3|1342
1657526400000|2022-07-11 08:00:00|9965.7|9961.9|9982.6|9978.8|9999.8|9996.5|9962.8|9959.5|929
1657526700000|2022-07-11 08:05:00|9982.4|9978.6|9999.6|9996.8|10004.2|10000.4|9965.8|9962.5|843
1657527000000|2022-07-11 08:10:00|9999.4|9996.6|9993.2|9990.4|10010.6|10006.8|9990.2|9987.3|704
1657527300000|2022-07-11 08:15:00|9993.8|9990|10000.2|9997.4|10017.8|10014.6|9986.8|9982.4|600
1657527600000|2022-07-11 08:20:00|10001.2|9996.4|9985.7|9981.9|10011.2|10008|9936.8|9933.1|1592
1657527900000|2022-07-11 08:25:00|9985.5|9981.7|9974.7|9970.9|9993.1|9989.3|9959.7|9955.9|1241
1657528200000|2022-07-11 08:30:00|9974|9971.2|9993.2|9989.4|10008.2|10004.6|9973.7|9970.6|755
1657528500000|2022-07-11 08:35:00|9994.2|9991.4|10008.9|10005.1|10008.9|10006.1|9978.3|9975.5|528
1657528800000|2022-07-11 08:40:00|10008.3|10004.5|10016.1|10012.3|10034.7|10031.9|9994.3|9990.8|823
1657529100000|2022-07-11 08:45:00|10015.1|10013.7|10017.9|10014.1|10025.8|10022.3|10002.7|9999.3|647
1657529400000|2022-07-11 08:50:00|10019.7|10015.9|10048.5|10044.7|10050.5|10046.7|10019.1|10015.3|770
1657529700000|2022-07-11 08:55:00|10047.9|10045.1|10065.5|10061.7|10072.5|10068.7|10041.5|10037.7|773
1657530000000|2022-07-11 09:00:00|10064.8|10062|10096.4|10092.6|10122.4|10118.6|10058.5|10054.7|1601
1657530300000|2022-07-11 09:05:00|10097.4|10093.6|10110.4|10106.6|10110.4|10106.8|10088.8|10085.1|772
1657530600000|2022-07-11 09:10:00|10109.8|10107|10108.4|10104.6|10128.8|10125.2|10105.7|10101.9|989
1657530900000|2022-07-11 09:15:00|10109.4|10105.6|10113.1|10109.3|10131.3|10128.2|10109.4|10105.6|634
1657531200000|2022-07-11 09:20:00|10112.3|10108.5|10124.7|10120.9|10128.3|10124.5|10110.1|10106.9|469
1657531500000|2022-07-11 09:25:00|10124.3|10121.5|10071.8|10068|10158.3|10154.9|10069.8|10067|2465
1657531800000|2022-07-11 09:30:00|10070.8|10067.4|10053.8|10050|10072.5|10068.7|10042.4|10039|1518
1657532100000|2022-07-11 09:35:00|10054.8|10051|10055.6|10051.8|10069.3|10065.9|10047.6|10044.7|772
1657532400000|2022-07-11 09:40:00|10055.5|10051.7|10003|9999.2|10060.5|10057.1|9997|9993.8|1160
1657532700000|2022-07-11 09:45:00|10003.1|9999.3|10006.7|10002.9|10011.7|10007.9|9975|9971.2|1188
1657533000000|2022-07-11 09:50:00|10007.7|10003.9|10005.2|10001.4|10014.2|10010.9|9972.3|9968.5|797
1657533300000|2022-07-11 09:55:00|10004.1|10001.3|10001.6|9997.8|10010.2|10006.9|9991|9987.2|411
1657533600000|2022-07-11 10:00:00|10000|9996.2|10011.8|10009|10019.9|10016.1|9999.6|9995.8|721
1657533900000|2022-07-11 10:05:00|10012.2|10008.4|10018.4|10014.6|10030.1|10026.3|10005.8|10002|464
1657534200000|2022-07-11 10:10:00|10017.8|10014|10019|10015.2|10025|10021.6|10011.6|10008.2|255
1657534500000|2022-07-11 10:15:00|10019.2|10015.4|10023|10019.2|10025.1|10021.3|10011|10007.2|287
1657534800000|2022-07-11 10:20:00|10022|10018.6|10034.2|10031.4|10048.8|10045|10021.6|10018.2|865
1657535100000|2022-07-11 10:25:00|10034.3|10030.4|10029.9|10026.1|10036.6|10032.8|10023.2|10020|381
1657535400000|2022-07-11 10:30:00|10029.1|10025.3|10001.6|9997.8|10030.8|10027.3|9996|9992.2|575
1657535700000|2022-07-11 10:35:00|10001|9997.2|10010.2|10007.4|10017|10013.7|9998.6|9994.8|262
1657536000000|2022-07-11 10:40:00|10009.8|10007|10005.8|10002|10010.1|10007|9992.2|9988.9|351
1657536300000|2022-07-11 10:45:00|10006.2|10002.4|10014.7|10010.9|10028.8|10025.4|10004.8|10001.4|539
1657536600000|2022-07-11 10:50:00|10014.1|10011.3|9998|9994.2|10016.3|10012.3|9980.9|9977|642
1657536900000|2022-07-11 10:55:00|9998.7|9994.9|10020|10017.2|10021.6|10017.8|9994|9990.2|412
1657537200000|2022-07-11 11:00:00|10019|10016.2|10030.6|10026.8|10034|10030.2|10019|10015.2|377
1657537500000|2022-07-11 11:05:00|10029.6|10026.9|10027.7|10023.9|10038.1|10034.8|10024.7|10020.9|291
1657537800000|2022-07-11 11:10:00|10027.2|10023.4|10024.9|10021.1|10044.7|10040.9|10019.4|10015.9|442
1657538100000|2022-07-11 11:15:00|10024.8|10021|10023.5|10019.7|10026.4|10023.1|10013.9|10010.1|344
1657538400000|2022-07-11 11:20:00|10023.9|10020.1|10016|10012.2|10028.4|10024.6|10013.4|10010|396
1657538700000|2022-07-11 11:25:00|10016.4|10012.6|10009.7|10005.9|10024.6|10020.8|10002.4|9999.6|521
1657539000000|2022-07-11 11:30:00|10009.8|10006|10020.6|10016.8|10025.1|10021.7|10006.6|10003.4|699
1657539300000|2022-07-11 11:35:00|10021.2|10017.8|10005.7|10001.9|10029.4|10025.9|10005.1|10001.9|621
1657539600000|2022-07-11 11:40:00|10005.1|10002.3|9962.6|9958.8|10006.7|10002.9|9946|9943.2|1952
1657539900000|2022-07-11 11:45:00|9962.2|9958.4|9952.8|9949|9967.8|9964.5|9949.8|9947|664
1657540200000|2022-07-11 11:50:00|9952.2|9949.4|9954.8|9951|9963.8|9960|9947.8|9945|503
1657540500000|2022-07-11 11:55:00|9955.8|9952|9974.2|9970.4|9974.5|9970.7|9954.8|9951|808
1657540800000|2022-07-11 12:00:00|9974.3|9970.5|9977.6|9973.8|9988.4|9984.6|9961.9|9958.5|1002
1657541100000|2022-07-11 12:05:00|9976.9|9974.1|9997.4|9993.6|10003.1|9999.6|9972.2|9968.8|1006
1657541400000|2022-07-11 12:10:00|9998.4|9994.6|9998.3|9994.5|10006.5|10003.2|9988.7|9984.9|541
1657541700000|2022-07-11 12:15:00|9998.1|9995.5|9986.3|9982.5|10005.3|10001.5|9983.3|9979.5|536
1657542000000|2022-07-11 12:20:00|9985.9|9983.1|9982.6|9978.8|9999.3|9996.5|9964.4|9961.4|861
1657542300000|2022-07-11 12:25:00|9982|9978.2|9978.6|9974.8|9985.2|9981.4|9969.2|9965.8|550
1657542600000|2022-07-11 12:30:00|9980.8|9978|9958.3|9954.5|9981.3|9978|9950.3|9946.5|952
1657542900000|2022-07-11 12:35:00|9957.7|9954.9|9903.8|9900|9958.4|9954.9|9882.8|9879.6|4336
1657543200000|2022-07-11 12:40:00|9903.9|9900.1|9883.6|9879.8|9904.8|9901|9866.5|9863|2303
1657543500000|2022-07-11 12:45:00|9883|9880.2|9911|9907.2|9911.7|9907.9|9880.6|9877.4|1822
1657543800000|2022-07-11 12:50:00|9910.4|9907.6|9914.1|9911.3|9914.5|9911.3|9900.1|9896.7|1475
1657544100000|2022-07-11 12:55:00|9914.5|9910.7|9897.3|9893.5|9916.4|9913|9888.8|9885.6|2221
1657544400000|2022-07-11 13:00:00|9897|9893.2|10029.5|10026.7|10038.7|10034.9|9878.9|9875.7|7885
1657544700000|2022-07-11 13:05:00|10030.4|10026.6|10103|10099.2|10109.8|10107|10012.9|10009.5|4338
1657545000000|2022-07-11 13:10:00|10103.6|10099.8|10066|10062.2|10110.2|10106.4|10042.2|10039.4|3378
1657545300000|2022-07-11 13:15:00|10067.2|10063.4|10082|10078.2|10091|10087.6|10054.1|10050.3|1972
1657545600000|2022-07-11 13:20:00|10080.4|10077.6|10071.4|10067.6|10085.8|10082.4|10053.7|10050.6|2129
1657545900000|2022-07-11 13:25:00|10070.7|10067.9|10109.9|10106.1|10128.3|10125|10062.2|10058.9|2283
1657546200000|2022-07-11 13:30:00|10109.6|10105.8|10087.9|10084.1|10109.6|10105.8|10074.1|10070.9|2388
1657546500000|2022-07-11 13:35:00|10088.5|10084.7|10059.9|10057.1|10096.9|10093.1|10056.3|10053.5|2484
1657546800000|2022-07-11 13:40:00|10060.9|10058.1|10008.7|10005.9|10061.3|10058.5|9984|9980.7|4695
1657547100000|2022-07-11 13:45:00|10008.1|10005.3|9952.8|9949|10018.3|10014.8|9941.4|9938.6|3152
1657547400000|2022-07-11 13:50:00|9952.2|9949.4|9975.1|9971.3|9989.9|9986.7|9948.8|9945.5|2769
1657547700000|2022-07-11 13:55:00|9974.2|9971.4|10054.2|10050.4|10068|10064.2|9968|9964.7|3430
1657548000000|2022-07-11 14:00:00|10054.6|10050.8|10035.2|10031.4|10058.4|10055|10023.5|10020.2|2996
1657548300000|2022-07-11 14:05:00|10035.6|10031.8|10022.4|10018.6|10042.5|10038.8|10010.8|10007.6|2100
1657548600000|2022-07-11 14:10:00|10022|10018.2|9984.9|9981.1|10032.2|10028.6|9983.6|9980.1|1745
1657548900000|2022-07-11 14:15:00|9984.1|9981.3|9970.7|9967.9|10004.9|10002.1|9964.1|9961.3|2463
1657549200000|2022-07-11 14:20:00|9971.7|9968.9|9983.8|9981|9989.4|9986.4|9949|9945.8|2526
1657549500000|2022-07-11 14:25:00|9983.4|9980.6|9961.2|9957.4|9993.6|9990.6|9950.9|9947.5|1928
1657549800000|2022-07-11 14:30:00|9960.2|9956.4|10007.1|10004.3|10007.5|10004.6|9951.8|9948|2254
1657550100000|2022-07-11 14:35:00|10008.1|10005.3|10053.5|10049.7|10056.1|10053.3|9989.9|9986.3|2333
1657550400000|2022-07-11 14:40:00|10052.7|10048.9|10070.4|10066.6|10071.4|10068.2|10036.1|10033.3|3180
1657550700000|2022-07-11 14:45:00|10070|10067.2|10054|10050.2|10077.8|10074|10043.7|10040.3|2672
1657551000000|2022-07-11 14:50:00|10053.6|10050.8|10046.5|10043.7|10064.7|10061.3|10035|10031.7|1853
1657551300000|2022-07-11 14:55:00|10045.9|10042.7|9998.3|9994.5|10046.5|10043.3|9996.3|9993.1|2280
1657551600000|2022-07-11 15:00:00|9997.2|9994.4|9995.1|9991.3|10007.2|10004.4|9983.5|9980.1|2342
1657551900000|2022-07-11 15:05:00|9994.7|9990.9|10010.1|10006.3|10025|10021.3|9986.9|9983.5|2239
1657552200000|2022-07-11 15:10:00|10009.5|10006.7|9996.8|9993|10014.1|10010.7|9985.8|9982.6|1172
1657552500000|2022-07-11 15:15:00|9996|9992.2|10022.2|10018.4|10058.7|10054.9|9995.6|9992.2|2480
1657552800000|2022-07-11 15:20:00|10021.6|10017.8|10046.7|10042.9|10061|10057.6|10016.1|10012.9|1864
1657553100000|2022-07-11 15:25:00|10046.3|10042.5|10131.3|10128.5|10140|10136.8|10044.3|10040.5|4600
1657553400000|2022-07-11 15:30:00|10131.7|10127.9|10158.6|10154.8|10172.7|10169.4|10115.7|10112.4|2981
1657553700000|2022-07-11 15:35:00|10158|10155.2|10136.5|10132.7|10158.7|10155.5|10131.7|10128.4|1505
1657554000000|2022-07-11 15:40:00|10135.9|10133.1|10142.5|10139.7|10155.9|10153.1|10126.5|10122.9|1286
1657554300000|2022-07-11 15:45:00|10142.9|10140.1|10151.2|10147.4|10160.9|10155.2|10130.9|10127.5|1375
1657554600000|2022-07-11 15:50:00|10150.9|10147.1|10165.7|10162.9|10174|10170.8|10147.5|10144.1|1760
1657554900000|2022-07-11 15:55:00|10166.7|10163.9|10141.4|10138.6|10168.1|10164.3|10136.4|10133|1296
1657555200000|2022-07-11 16:00:00|10142|10138.2|10138.6|10135.8|10156.2|10152.8|10128.3|10125|1576
1657555500000|2022-07-11 16:05:00|10139|10135.2|10124.8|10121|10149|10145.8|10114.1|10111.2|1398
1657555800000|2022-07-11 16:10:00|10125.2|10121.4|10114.9|10111.1|10128.4|10125.6|10105.6|10102.1|947
1657556100000|2022-07-11 16:15:00|10114.3|10111.5|10131.1|10127.3|10144|10140.2|10107.3|10104.5|1225
1657556400000|2022-07-11 16:20:00|10131.7|10127.9|10127.6|10124.8|10131.7|10127.9|10096.7|10093.9|1487
1657556700000|2022-07-11 16:25:00|10128|10125.2|10118.5|10114.7|10140.8|10137.4|10112.2|10109|1280
1657557000000|2022-07-11 16:30:00|10118.1|10114.3|10136.6|10133.8|10144.6|10141.8|10112.7|10109.3|1439
1657557300000|2022-07-11 16:35:00|10137.2|10133.4|10153.1|10149.3|10172.2|10169|10137.2|10133.4|1681
1657557600000|2022-07-11 16:40:00|10152.1|10148.3|10151.5|10148.7|10165.7|10162.3|10146.1|10143.3|810
1657557900000|2022-07-11 16:45:00|10151.9|10149.1|10146.8|10144|10163.6|10160.2|10140|10137.1|1400
1657558200000|2022-07-11 16:50:00|10147.4|10143.6|10139|10135.2|10147.4|10144|10121.9|10119.1|1104
1657558500000|2022-07-11 16:55:00|10139.4|10136.2|10151.5|10147.7|10181.4|10178.1|10139.4|10135.6|2479
1657558800000|2022-07-11 17:00:00|10151.8|10149|10213.5|10209.7|10218.9|10215.7|10145.8|10142.7|2178
1657559100000|2022-07-11 17:05:00|10212.5|10209.1|10199.9|10196.1|10213.5|10209.7|10187|10184.2|1264
1657559400000|2022-07-11 17:10:00|10199.6|10196.8|10182.1|10178.3|10203.7|10200.5|10176.8|10173|1457
1657559700000|2022-07-11 17:15:00|10181.1|10177.7|10166.5|10162.7|10191.6|10188.3|10162.4|10159.6|1209
1657560000000|2022-07-11 17:20:00|10166.1|10163.3|10164.9|10161.1|10175.4|10172.2|10160.1|10156.7|1140
1657560300000|2022-07-11 17:25:00|10164.6|10161.8|10185.4|10181.6|10196.6|10193.6|10163.3|10159.5|1450
1657560600000|2022-07-11 17:30:00|10185|10181.2|10160.3|10156.5|10196.3|10193.5|10134.1|10130.6|2577
1657560900000|2022-07-11 17:35:00|10159.6|10155.8|10161.4|10157.6|10169.9|10166.5|10151.6|10147.8|719
1657561200000|2022-07-11 17:40:00|10161|10158.2|10147|10143.2|10164.2|10161.4|10143|10139.2|1981
1657561500000|2022-07-11 17:45:00|10147.4|10143.6|10152.9|10149.1|10166.9|10164.1|10140.3|10137.5|1808
1657561800000|2022-07-11 17:50:00|10153.3|10149.5|10160.5|10157.7|10162.8|10159.7|10141.9|10138.1|1841
1657562100000|2022-07-11 17:55:00|10160.8|10157|10158.4|10155.6|10186.3|10183.1|10151.2|10148.4|1469
1657562400000|2022-07-11 18:00:00|10158.8|10155|10165.7|10161.9|10178.8|10175.6|10152.4|10149.4|2312
1657562700000|2022-07-11 18:05:00|10165.6|10161.8|10156.9|10154.1|10174.9|10171.1|10144.5|10141.6|2261
1657563000000|2022-07-11 18:10:00|10157.3|10153.5|10147|10143.2|10165.3|10162.1|10144.7|10141.5|1452
1657563300000|2022-07-11 18:15:00|10150|10146.2|10132.3|10128.5|10160.6|10156.8|10128.5|10124.7|3412
1657563600000|2022-07-11 18:20:00|10132.7|10128.9|10162.5|10158.7|10173.5|10169.9|10106.8|10103|3889
1657563900000|2022-07-11 18:25:00|10162.9|10160.1|10197.8|10194|10199.6|10196.6|10159.5|10156.1|9789
1657564200000|2022-07-11 18:30:00|10196.8|10193|10189.9|10187.1|10197.8|10194.4|10186|10182.6|2796
1657564500000|2022-07-11 18:35:00|10189.7|10186.9|10209.1|10205.3|10212.3|10209.5|10189.3|10185.5|985
1657564800000|2022-07-11 18:40:00|10208.8|10205|10197.1|10193.3|10213|10209.9|10195.1|10192.3|1286
1657565100000|2022-07-11 18:45:00|10196.7|10193.9|10192.5|10188.7|10200.1|10196.5|10191.1|10187.3|781
1657565400000|2022-07-11 18:50:00|10191.1|10188.3|10184.2|10180.4|10191.7|10188.3|10181.1|10177.3|978
1657565700000|2022-07-11 18:55:00|10183.2|10180|10149.6|10146.8|10187.8|10184|10148.2|10144.4|787
1657566000000|2022-07-11 19:00:00|10149.8|10147|10153.4|10149.6|10159.2|10155.9|10147.6|10143.8|397
1657566300000|2022-07-11 19:05:00|10153.2|10149.4|10159.7|10155.9|10169.4|10165.9|10151.4|10148|486
1657566600000|2022-07-11 19:10:00|10158.7|10155.3|10145.7|10141.9|10159.7|10156.5|10144.7|10141.5|393
1657566900000|2022-07-11 19:15:00|10145.1|10142.3|10144.7|10140.9|10150.2|10146.9|10137.7|10134.3|368
1657567200000|2022-07-11 19:20:00|10143.7|10141.5|10139.2|10135.4|10148.1|10144.3|10133.6|10130.4|176
1657567500000|2022-07-11 19:25:00|10139.6|10136.8|10145.8|10142|10153.8|10151|10139.6|10135.8|530
1657567800000|2022-07-11 19:30:00|10145.2|10142.4|10143|10139.2|10149.9|10146.6|10140.6|10137.5|489
1657568100000|2022-07-11 19:35:00|10144|10140.2|10150.6|10147.8|10152.4|10149.2|10140.6|10137.4|291
1657568400000|2022-07-11 19:40:00|10151|10147.2|10151.7|10148.9|10154.4|10150.6|10146.3|10143.2|191
1657568700000|2022-07-11 19:45:00|10152.2|10147.9|10154.9|10151.1|10157.3|10154.5|10141.3|10137.5|721
1657569000000|2022-07-11 19:50:00|10153.9|10150.5|10146.9|10144.1|10154.9|10151.1|10142.9|10139.7|394
1657569300000|2022-07-11 19:55:00|10146.5|10143.1|10124.3|10120.5|10148.9|10146.1|10122.3|10119.1|727
1657569600000|2022-07-11 20:00:00|10124.5|10120.7|10140.8|10138|10142.5|10139|10124.5|10120.7|198
1657569900000|2022-07-11 20:05:00|10141.4|10137.6|10120.8|10117|10143.4|10140.1|10120.2|10116.9|215
1657570200000|2022-07-11 20:10:00|10118.8|10116|10116.4|10112.6|10122.8|10120|10114.8|10111.6|179
1657570500000|2022-07-11 20:15:00|10116.8|10114|10126.7|10123.9|10129.4|10126|10116.8|10113|88
1657570800000|2022-07-11 20:20:00|10127.3|10123.5|10130.7|10126.9|10131.1|10127.9|10127.2|10123.5|38
1657571100000|2022-07-11 20:25:00|10130.3|10126.5|10136.7|10132.9|10138.2|10134.9|10130.3|10126.5|147
1657571400000|2022-07-11 20:30:00|10136.1|10133.3|10131.9|10129.1|10138.3|10134.9|10129.3|10125.5|118
1657571700000|2022-07-11 20:35:00|10132.3|10129.5|10128|10124.2|10135.6|10131.8|10127.6|10124.2|129
1657572000000|2022-07-11 20:40:00|10128.2|10124.4|10123.2|10119.4|10129.2|10126.4|10121.2|10118|107
1657572300000|2022-07-11 20:45:00|10122.2|10119.8|10108.6|10104.8|10127.6|10124.8|10106.8|10103.4|184
1657572600000|2022-07-11 20:50:00|10108.5|10104.7|10114.9|10111.1|10116.2|10113.1|10105.5|10101.7|231
1657572900000|2022-07-11 20:55:00|10114.5|10110.7|10121.1|10117.3|10122.9|10120.1|10114.1|10110.7|100
1657576800000|2022-07-11 22:00:00|10121.9|10114.1|10093.5|10089.7|10121.9|10117.1|10090.5|10086.7|319
1657577100000|2022-07-11 22:05:00|10094|10090.2|10087.4|10083.6|10096.6|10092.8|10084.8|10079.8|288
1657577400000|2022-07-11 22:10:00|10088.1|10084.3|10088.2|10084.4|10097|10093.6|10087|10083.6|98
1657577700000|2022-07-11 22:15:00|10088.1|10084.3|10076.3|10072.5|10088.2|10084.4|10073.3|10069.5|166
1657578000000|2022-07-11 22:20:00|10075.9|10072.1|10090.4|10086.6|10093.9|10089.1|10075.3|10071.9|118
1657578300000|2022-07-11 22:25:00|10090.5|10086.7|10084|10080.2|10092.3|10088.5|10081.9|10078.7|59
1657578600000|2022-07-11 22:30:00|10083.7|10079.9|10084.2|10081.4|10093.3|10089.5|10081.1|10078.3|99
1657578900000|2022-07-11 22:35:00|10084.8|10081|10078.8|10076|10093.6|10090.4|10074.2|10071.4|130
1657579200000|2022-07-11 22:40:00|10079.2|10076.4|10079.2|10075.4|10084.2|10080.8|10076.2|10072.4|71
1657579500000|2022-07-11 22:45:00|10079.3|10075.5|10070.7|10067.9|10083.2|10079.4|10065.1|10061.3|122
1657579800000|2022-07-11 22:50:00|10071.1|10068.3|10060.9|10058.1|10072.9|10069.7|10059.5|10056.1|146
1657580100000|2022-07-11 22:55:00|10061.3|10057.5|10061.9|10058.1|10066.9|10063.1|10051.9|10048.7|141
1657580400000|2022-07-11 23:00:00|10061.7|10057.9|10053.3|10049.5|10061.7|10057.9|10045.8|10042|199
1657580700000|2022-07-11 23:05:00|10053.2|10049.4|10073.8|10070|10076|10072.2|10051.4|10048.6|148
1657581000000|2022-07-11 23:10:00|10074.3|10070.5|10072.8|10069|10074.8|10071.4|10067.3|10063.4|59
1657581300000|2022-07-11 23:15:00|10071.3|10067.5|10064.7|10061.9|10073.8|10071|10062.2|10058.9|59
1657581600000|2022-07-11 23:20:00|10065.1|10062.3|10066.7|10062.9|10070.2|10066.4|10065.1|10061.9|31
1657581900000|2022-07-11 23:25:00|10066.3|10063.5|10080.3|10076.5|10088.9|10085.1|10066.3|10062.9|237
1657582200000|2022-07-11 23:30:00|10079.9|10076.1|10080.3|10077.5|10084.3|10081.5|10079.3|10075.5|72
1657582500000|2022-07-11 23:35:00|10080.6|10077.8|10089.2|10085.4|10094.2|10090.4|10080.2|10076.4|97
1657582800000|2022-07-11 23:40:00|10088.6|10085.8|10089.2|10085.4|10092.2|10089.4|10087.8|10084|53
1657583100000|2022-07-11 23:45:00|10089.3|10085.5|10098.2|10094.4|10100.3|10097.4|10085.8|10082|106
1657583400000|2022-07-11 23:50:00|10097.7|10093.9|10097.7|10093.9|10098|10094.7|10092.2|10088.7|93
1657583700000|2022-07-11 23:55:00|10097.3|10093.5|10093.7|10089.9|10098.1|10094.9|10093.1|10089.9|95
1657584000000|2022-07-12 00:00:00|10093.1|10090.3|10096.7|10092.9|10109.9|10106.1|10072.1|10068.3|679
1657584300000|2022-07-12 00:05:00|10097.1|10093.9|10094.6|10090.8|10101.6|10097.8|10082.3|10078.9|153
1657584600000|2022-07-12 00:10:00|10096.2|10092.4|10085.6|10081.8|10096.2|10092.8|10082.1|10078.3|101
1657584900000|2022-07-12 00:15:00|10085.2|10082.4|10077.2|10073.4|10088.7|10085.8|10066.2|10062.9|204
1657585200000|2022-07-12 00:20:00|10077|10073.2|10069.7|10065.9|10077|10073.2|10065.2|10062.2|112
1657585500000|2022-07-12 00:25:00|10069.5|10065.7|10063.1|10060.3|10071.6|10068.4|10063.1|10059.7|116
1657585800000|2022-07-12 00:30:00|10063.7|10059.9|10065.7|10061.9|10069.1|10065.7|10055.7|10051.9|147
1657586100000|2022-07-12 00:35:00|10064.7|10061.5|10056.8|10053|10067.1|10064.3|10036.9|10033.1|445
1657586400000|2022-07-12 00:40:00|10056.7|10052.9|10031.4|10027.6|10057.2|10054|10029.8|10027|376
1657586700000|2022-07-12 00:45:00|10030.8|10028|10022.4|10018.6|10040.4|10036.6|10018.8|10015.6|328
1657587000000|2022-07-12 00:50:00|10022.3|10018.5|10028.4|10025.6|10038|10034.6|10014.8|10011.4|377
1657587300000|2022-07-12 00:55:00|10028.5|10024.7|10029.1|10025.3|10037.1|10033.9|10023.7|10019.9|367
1657587600000|2022-07-12 01:00:00|10029.3|10025.5|10039.3|10035.5|10053.3|10049.5|10009.1|10005.3|1038
1657587900000|2022-07-12 01:05:00|10039.2|10035.4|10048.3|10044.5|10062.3|10059.1|10036.3|10032.5|653
1657588200000|2022-07-12 01:10:00|10048.6|10044.8|10017|10013.2|10049.9|10046.1|10016.4|10013.2|429
1657588500000|2022-07-12 01:15:00|10016|10013|10002|9998.2|10024.6|10020.8|9995|9991.2|757
1657588800000|2022-07-12 01:20:00|10001|9997.2|10010.8|10007|10020.8|10017.4|10001|9997.2|462
1657589100000|2022-07-12 01:25:00|10011.2|10007.4|10021.5|10017.7|10023.1|10019.7|10005.2|10001.4|275
1657589400000|2022-07-12 01:30:00|10020.5|10017.1|10044.1|10040.3|10054.1|10050.3|10016.9|10013.3|801
1657589700000|2022-07-12 01:35:00|10044.2|10040.4|10033.5|10029.7|10051.5|10048.3|10020.5|10016.7|344
1657590000000|2022-07-12 01:40:00|10032.9|10030.1|10049.8|10046|10056.4|10052.7|10029.9|10026.6|523
1657590300000|2022-07-12 01:45:00|10050.4|10046.6|10040.4|10036.6|10062.4|10059|10017.4|10014|494
1657590600000|2022-07-12 01:50:00|10041.4|10037.6|10074.4|10070.6|10082.4|10078.6|10039.4|10036.1|727
1657590900000|2022-07-12 01:55:00|10074.5|10070.7|10105.9|10102.1|10107.5|10104.3|10067.6|10064|962
1657591200000|2022-07-12 02:00:00|10105.5|10101.7|10093.1|10089.3|10115.5|10112.3|10088.1|10084.3|721
1657591500000|2022-07-12 02:05:00|10092.3|10088.5|10080.7|10076.9|10101.1|10097.3|10075.1|10071.9|521
1657591800000|2022-07-12 02:10:00|10081.7|10077.9|10080.7|10076.9|10089.7|10085.9|10071.7|10068|407
1657592100000|2022-07-12 02:15:00|10079.9|10076.1|10080.2|10076.4|10082.6|10079.2|10068.6|10065.2|126
1657592400000|2022-07-12 02:20:00|10080.6|10076.8|10085.6|10081.8|10091.2|10087.4|10075.6|10071.8|172
1657592700000|2022-07-12 02:25:00|10085.4|10082.6|10081.2|10077.4|10090.3|10086.8|10080.2|10076.4|115
1657593000000|2022-07-12 02:30:00|10080.6|10076.8|10075.7|10071.9|10085.8|10082|10049.2|10045.4|612
1657593300000|2022-07-12 02:35:00|10075.2|10071.4|10055.1|10051.3|10076.7|10073.3|10045.1|10041.9|347
1657593600000|2022-07-12 02:40:00|10055.5|10051.7|10048.1|10044.3|10055.6|10052.3|10041.1|10037.7|253
1657593900000|2022-07-12 02:45:00|10047.7|10044.9|10030|10026.2|10061.7|10058.3|10027.4|10023.6|454
1657594200000|2022-07-12 02:50:00|10029.4|10026.6|10031|10027.2|10042|10038.6|10024|10020.8|327
1657594500000|2022-07-12 02:55:00|10032|10028.2|10043|10039.2|10049|10046.2|10032|10028.2|219
1657594800000|2022-07-12 03:00:00|10043.1|10039.3|10038.4|10034.6|10052|10048.2|10036.6|10033.2|210
1657595100000|2022-07-12 03:05:00|10038.3|10034.5|10037.8|10034|10043.3|10040.1|10022.9|10019.5|314
1657595400000|2022-07-12 03:10:00|10037.9|10034.1|10031.3|10027.5|10038|10034.2|10025.3|10021.5|166
1657595700000|2022-07-12 03:15:00|10031.4|10027.6|10017.2|10014.4|10031.4|10027.6|10013.3|10010.1|303
1657596000000|2022-07-12 03:20:00|10018.2|10013.4|10027.2|10023.4|10032.6|10029.4|10016.2|10012.4|253
1657596300000|2022-07-12 03:25:00|10026.2|10022.4|10025.2|10021.4|10030.2|10027.4|10017.2|10013.8|170
1657596600000|2022-07-12 03:30:00|10024.6|10021.8|10022.2|10019.4|10028.3|10025.4|10019.6|10016.3|103
1657596900000|2022-07-12 03:35:00|10021.9|10019.1|10016.3|10012.5|10022.2|10019.4|10007.9|10004.7|216
1657597200000|2022-07-12 03:40:00|10016.7|10013.5|10021.3|10017.5|10021.7|10018.5|10013.3|10009.5|179
1657597500000|2022-07-12 03:45:00|10021.7|10017.9|10026.5|10023.7|10030.3|10026.5|10019.3|10016.1|181
1657597800000|2022-07-12 03:50:00|10026.9|10024.1|10028.2|10024.4|10032.9|10029.5|10025.3|10021.5|182
1657598100000|2022-07-12 03:55:00|10028.5|10024.7|10033.2|10029.4|10034.2|10030.4|10025.8|10022.4|111
1657598400000|2022-07-12 04:00:00|10033.6|10029.8|10022.2|10018.4|10033.6|10030.4|10020.6|10017.4|103
1657598700000|2022-07-12 04:05:00|10021.6|10018.8|10024.2|10021.4|10026.2|10023.4|10020.8|10017.4|55
1657599000000|2022-07-12 04:10:00|10024.1|10021.3|10013.9|10011.1|10024.5|10021.3|10011.9|10008.5|156
1657599300000|2022-07-12 04:15:00|10014.5|10010.1|10021.1|10017.3|10024.7|10021.3|10012.9|10009.1|147
1657599600000|2022-07-12 04:20:00|10020.5|10017.7|10020.1|10016.3|10021.1|10018.3|10011.1|10007.7|87
1657599900000|2022-07-12 04:25:00|10020.7|10016.9|10015.4|10011.6|10021.5|10018.3|10015.4|10011.6|40
1657600200000|2022-07-12 04:30:00|10015|10011.2|10019|10015.2|10020|10016.2|10007.5|10004.2|127
1657600500000|2022-07-12 04:35:00|10018.4|10015.6|10017.6|10013.8|10020.1|10016.3|10013|10009.6|93
1657600800000|2022-07-12 04:40:00|10017|10013.2|10009.9|10007.1|10017.6|10013.8|10005.9|10002.6|76
1657601100000|2022-07-12 04:45:00|10010.5|10006.7|10006.3|10003.5|10011.9|10008.7|10003.7|10000.1|126
1657601400000|2022-07-12 04:50:00|10006.9|10003.1|10005.9|10003.1|10008.4|10004.6|10004.3|10001.1|51
1657601700000|2022-07-12 04:55:00|10006.3|10002.5|10007.4|10004.6|10007.4|10004.6|10000.9|9996.9|126
1657602000000|2022-07-12 05:00:00|10007.8|10004|9984.8|9981|10008.2|10005|9979.6|9976.4|569
1657602300000|2022-07-12 05:05:00|9984.2|9981.4|9982.8|9979|9985.2|9982|9978.6|9975.4|169
1657602600000|2022-07-12 05:10:00|9983.2|9979.4|9974.7|9971.9|9984|9980.2|9966.4|9963.6|349
1657602900000|2022-07-12 05:15:00|9975.1|9972.3|9981.1|9977.3|9981.1|9977.9|9971.7|9967.9|145
1657603200000|2022-07-12 05:20:00|9980.7|9977.9|9990.7|9986.9|9993.7|9990.3|9980.1|9976.3|229
1657603500000|2022-07-12 05:25:00|9991.1|9987.3|9992.7|9988.9|9994.7|9990.9|9984.7|9981.9|126
1657603800000|2022-07-12 05:30:00|9992.5|9989.7|9992|9989.2|9999.2|9996.2|9976.6|9972.8|479
1657604100000|2022-07-12 05:35:00|9991.6|9988.8|9981.2|9977.4|10000.8|9997|9978|9974.8|351
1657604400000|2022-07-12 05:40:00|9981.6|9978.4|9996.6|9992.8|10000.6|9996.8|9981.2|9977.4|321
1657604700000|2022-07-12 05:45:00|9995.6|9992.4|9968.3|9965.5|9995.8|9992.4|9962.3|9958.9|700
1657605000000|2022-07-12 05:50:00|9968.1|9965.3|9981.3|9977.5|9992.9|9989.5|9966.3|9962.5|417
1657605300000|2022-07-12 05:55:00|9981.9|9978.5|9983.8|9980|9992.3|9986.9|9976.3|9972.5|138
1657605600000|2022-07-12 06:00:00|9982.8|9979|9983.4|9979.6|9993.4|9990.2|9972|9968.2|326
1657605900000|2022-07-12 06:05:00|9980.6|9977.8|9987.6|9983.8|9987.6|9983.8|9971|9967.8|223
1657606200000|2022-07-12 06:10:00|9987.4|9983.6|10000|9996.2|10004.5|10000.7|9981|9977.2|273
1657606500000|2022-07-12 06:15:00|10001|9997.2|9978.9|9975.1|10001|9997.2|9974.7|9971.1|310
1657606800000|2022-07-12 06:20:00|9977.9|9974.7|9990.4|9986.6|9996.3|9992.7|9971.5|9968.1|281
1657607100000|2022-07-12 06:25:00|9990.3|9986.5|9980.5|9976.7|9998.9|9996.1|9976.9|9973.7|244
1657607400000|2022-07-12 06:30:00|9980|9976.2|9986.6|9982.8|9996.6|9992.8|9971.3|9967.5|419
1657607700000|2022-07-12 06:35:00|9987.2|9983.4|9988.6|9984.8|9995.6|9992.2|9980.6|9977.4|289
1657608000000|2022-07-12 06:40:00|9987.6|9984.2|9994|9990.2|10005.2|10001.8|9983.6|9979.8|383
1657608300000|2022-07-12 06:45:00|9993.6|9989.8|9989.7|9985.9|10003.1|9999.8|9986.5|9982.7|220
1657608600000|2022-07-12 06:50:00|9990.1|9986.3|9969.5|9965.7|9990.1|9986.3|9964.7|9960.9|509
1657608900000|2022-07-12 06:55:00|9968.7|9965.9|9960.5|9956.7|9968.7|9965.9|9943.1|9939.3|867
1657609200000|2022-07-12 07:00:00|9959.9|9956.1|9956.8|9953|9978.7|9974.9|9948.9|9945.7|826
1657609500000|2022-07-12 07:05:00|9957.8|9954|9944|9940.2|9967.9|9964.6|9939.8|9936.8|870
1657609800000|2022-07-12 07:10:00|9943.4|9940.6|9940.4|9936.6|9950.3|9946.6|9934.6|9931.4|872
1657610100000|2022-07-12 07:15:00|9940|9936.2|9929.6|9926.8|9944.4|9941.6|9924.7|9921.2|1131
1657610400000|2022-07-12 07:20:00|9929.9|9927.1|9924.5|9920.7|9934.8|9931.5|9917.9|9914.7|1038
1657610700000|2022-07-12 07:25:00|9924.1|9920.3|9922.1|9918.3|9938.1|9934.9|9916.5|9913.2|757
1657611000000|2022-07-12 07:30:00|9921.1|9917.8|9923.8|9921|9935.9|9933.1|9907.8|9904.4|973
1657611300000|2022-07-12 07:35:00|9923.4|9920.6|9935|9931.2|9946.2|9942.4|9913.6|9910.2|585
1657611600000|2022-07-12 07:40:00|9934.4|9931.6|9971.2|9967.4|9971.8|9968.2|9932|9929.2|878
1657611900000|2022-07-12 07:45:00|9971.4|9967.6|9951.4|9947.6|9971.8|9968|9925.2|9921.6|937
1657612200000|2022-07-12 07:50:00|9951.6|9947.8|9950|9946.2|9952.9|9949.5|9936.4|9933.1|400
1657612500000|2022-07-12 07:55:00|9950.1|9946.3|9949.9|9946.1|9954.9|9951.7|9934.3|9931.5|426
1657612800000|2022-07-12 08:00:00|9949.3|9946.5|9950.3|9946.5|9953.3|9949.5|9929.3|9925.9|455
1657613100000|2022-07-12 08:05:00|9951.3|9947.5|9906.8|9903|9952.3|9948.7|9906.2|9903|537
1657613400000|2022-07-12 08:10:00|9906.2|9903.4|9907.3|9903.5|9930.2|9926.4|9899|9895.8|1008
1657613700000|2022-07-12 08:15:00|9907.2|9903.4|9904.4|9900.6|9909.4|9906.2|9890|9886.8|714
1657614000000|2022-07-12 08:20:00|9904|9900.2|9912.5|9909.7|9921.1|9917.9|9896.8|9894|729
1657614300000|2022-07-12 08:25:00|9911.9|9908.1|9898.7|9894.9|9918.9|9915.7|9889.3|9885.5|999
1657614600000|2022-07-12 08:30:00|9898.3|9895.5|9919.1|9916.3|9930.5|9927.3|9893.7|9890.4|1264
1657614900000|2022-07-12 08:35:00|9919.7|9915.9|9945.7|9942.9|9959.9|9956.7|9919.7|9915.9|656
1657615200000|2022-07-12 08:40:00|9946.1|9943.3|9949.8|9946|9953|9949.3|9943|9939.6|384
1657615500000|2022-07-12 08:45:00|9948.8|9945|9946.8|9943|9959.8|9956.6|9944.6|9941|369
1657615800000|2022-07-12 08:50:00|9946.4|9943.6|9942.8|9940|9949.2|9946|9930.6|9926.8|441
1657616100000|2022-07-12 08:55:00|9943.2|9939.4|9936.7|9933.9|9951.7|9948.3|9932.9|9929.7|362
1657616400000|2022-07-12 09:00:00|9937.1|9933.3|9945.7|9941.9|9958.1|9954.3|9935.3|9931.9|500
1657616700000|2022-07-12 09:05:00|9945.8|9942|9907.5|9904.7|9950.7|9946.9|9905.5|9902.2|725
1657617000000|2022-07-12 09:10:00|9908.1|9904.3|9900.6|9896.8|9912.9|9909.3|9886.5|9882.7|979
1657617300000|2022-07-12 09:15:00|9900.2|9896.4|9902.4|9898.6|9908.2|9905|9893.4|9890.4|497
1657617600000|2022-07-12 09:20:00|9903.4|9899.6|9897.2|9894.4|9908.8|9905.6|9885.2|9882|667
1657617900000|2022-07-12 09:25:00|9897|9894.2|9913.1|9910.3|9915.1|9911.3|9895.2|9892|364
1657618200000|2022-07-12 09:30:00|9913.7|9909.9|9935.3|9931.5|9945.3|9942.5|9905.1|9901.3|673
1657618500000|2022-07-12 09:35:00|9935.1|9931.3|9925.3|9921.5|9936.3|9933.5|9922.9|9919.1|474
1657618800000|2022-07-12 09:40:00|9924.9|9922.1|9924.5|9920.7|9933.7|9929.9|9915.5|9912.1|540
1657619100000|2022-07-12 09:45:00|9925.5|9922.7|9926.4|9922.6|9936.8|9933.4|9922.8|9919|267
1657619400000|2022-07-12 09:50:00|9926|9923.2|9927.2|9923.4|9936|9932.6|9913.2|9909.8|443
1657619700000|2022-07-12 09:55:00|9926.8|9923|9930.4|9926.6|9936|9932.6|9923.2|9919.9|271
1657620000000|2022-07-12 10:00:00|9929.8|9926|9919.1|9915.3|9943.1|9939.5|9918.5|9915.2|523
1657620300000|2022-07-12 10:05:00|9919.5|9915.7|9902.1|9898.3|9921.5|9918.3|9900.1|9896.9|452
1657620600000|2022-07-12 10:10:00|9901.1|9897.3|9908.1|9904.3|9913.5|9910.3|9895.1|9891.9|428
1657620900000|2022-07-12 10:15:00|9908.7|9905.3|9910|9906.2|9918.7|9915.3|9906|9902.3|251
1657621200000|2022-07-12 10:20:00|9910.4|9906.6|9915.2|9912.4|9918.9|9915.6|9907.6|9904.2|242
1657621500000|2022-07-12 10:25:00|9915.8|9912|9924.4|9920.6|9933.8|9930.6|9915.8|9912|317
1657621800000|2022-07-12 10:30:00|9924.6|9920.8|9924|9921.2|9931|9927.2|9919.6|9916.4|268
1657622100000|2022-07-12 10:35:00|9923.6|9920.8|9900.7|9896.9|9928|9924.2|9896.7|9892.9|552
1657622400000|2022-07-12 10:40:00|9901.1|9897.3|9886.5|9882.7|9904.9|9902.1|9884.9|9881.7|939
1657622700000|2022-07-12 10:45:00|9885.9|9883.1|9880.1|9877.3|9890.7|9887.5|9878.3|9874.5|722
1657623000000|2022-07-12 10:50:00|9879.7|9876.9|9759.8|9756|9884.3|9880.8|9748.8|9745.6|4662
1657623300000|2022-07-12 10:55:00|9757.8|9754|9722.8|9719|9757.8|9754.4|9653.6|9649.8|5863
1657623600000|2022-07-12 11:00:00|9723.2|9719.4|9683.7|9680.9|9732.2|9728.8|9619|9615.6|4277
1657623900000|2022-07-12 11:05:00|9683.4|9680.6|9692.3|9688.5|9711.7|9708.5|9661.7|9657.9|2626
1657624200000|2022-07-12 11:10:00|9691.5|9687.7|9712.1|9708.3|9717.2|9713.9|9676.7|9673.5|1446
1657624500000|2022-07-12 11:15:00|9711.9|9708.1|9709.1|9705.3|9732.4|9729.1|9705.1|9701.7|1440
1657624800000|2022-07-12 11:20:00|9708.5|9705.7|9725.8|9722|9732.8|9729|9700.1|9696.3|1285
1657625100000|2022-07-12 11:25:00|9726.8|9724|9769.4|9766.6|9769.4|9766.6|9712|9708.6|2102
1657625400000|2022-07-12 11:30:00|9769.8|9766|9724.4|9721.6|9772.8|9769.6|9716.4|9713.6|1587
1657625700000|2022-07-12 11:35:00|9723.4|9720.6|9702.3|9699.5|9725.8|9722.6|9673.1|9669.7|1901
1657626000000|2022-07-12 11:40:00|9702.9|9699.1|9694.9|9691.1|9708.7|9705.5|9687.3|9683.5|757
1657626300000|2022-07-12 11:45:00|9694.5|9691.7|9691.5|9687.7|9703.5|9699.7|9681.8|9678.5|648
1657626600000|2022-07-12 11:50:00|9691.9|9688.1|9717.4|9713.6|9724.8|9722|9685.3|9682.5|1065
1657626900000|2022-07-12 11:55:00|9717|9714.2|9730.4|9726.6|9737.8|9734|9705.2|9702.4|669
1657627200000|2022-07-12 12:00:00|9730.2|9727.4|9734.6|9731.8|9754.2|9750.4|9719.4|9716|1503
1657627500000|2022-07-12 12:05:00|9733.6|9729.8|9722.4|9718.6|9739.6|9736.8|9719.4|9716|545
1657627800000|2022-07-12 12:10:00|9721.7|9718.9|9703.9|9700.1|9726.1|9722.5|9690.9|9687.3|1184
1657628100000|2022-07-12 12:15:00|9702.9|9700.7|9699.5|9696.7|9709.9|9706.5|9691.5|9687.7|817
1657628400000|2022-07-12 12:20:00|9699.1|9696.3|9692.7|9688.9|9705.3|9701.9|9683.1|9679.8|1345
1657628700000|2022-07-12 12:25:00|9692.5|9688.7|9731.8|9728|9744.2|9740.8|9691.7|9687.9|1749
1657629000000|2022-07-12 12:30:00|9731.2|9728.4|9736.8|9733|9741.8|9738|9718.2|9715.4|1232
1657629300000|2022-07-12 12:35:00|9736.4|9732.6|9734.2|9730.4|9739.6|9735.8|9725.4|9722.2|588
1657629600000|2022-07-12 12:40:00|9733.6|9730.8|9754.5|9750.7|9759.9|9757.1|9716.6|9713.8|2112
1657629900000|2022-07-12 12:45:00|9754.9|9751.1|9725.5|9722.7|9755.3|9751.7|9702.9|9699.7|1891
1657630200000|2022-07-12 12:50:00|9725.9|9723.1|9758.7|9754.9|9767.2|9763.9|9718.3|9714.5|2767
1657630500000|2022-07-12 12:55:00|9757.7|9753.9|9739.6|9735.8|9760.9|9757.1|9734.6|9730.8|1119
1657630800000|2022-07-12 13:00:00|9738.6|9734.8|9699.2|9695.4|9779.6|9775.8|9675.6|9671.8|6700
1657631100000|2022-07-12 13:05:00|9698.6|9695.8|9700|9697.2|9762.2|9758.4|9677.2|9674.4|5087
1657631400000|2022-07-12 13:10:00|9700.6|9697.8|9708.8|9705|9723.8|9721|9676.2|9673|4236
1657631700000|2022-07-12 13:15:00|9709.2|9705.4|9658.3|9654.5|9713.9|9710.6|9644.5|9640.9|3299
1657632000000|2022-07-12 13:20:00|9659.3|9655.5|9679.1|9675.3|9695.7|9692.9|9656.9|9653.5|2607
1657632300000|2022-07-12 13:25:00|9679.3|9676.3|9687.1|9684.3|9700.5|9697.1|9646.9|9643.7|2383
1657632600000|2022-07-12 13:30:00|9688.1|9684.8|9695|9692.2|9739.7|9736.3|9672.7|9669.9|3809
1657632900000|2022-07-12 13:35:00|9695.4|9692.6|9718.6|9714.8|9743.5|9740.2|9672.4|9669.6|3278
1657633200000|2022-07-12 13:40:00|9718.2|9714.4|9694.2|9691.4|9750.8|9748|9679.8|9676|2236
1657633500000|2022-07-12 13:45:00|9694.4|9690.6|9552.9|9549.1|9694.7|9691.4|9538.4|9535.2|9355
1657633800000|2022-07-12 13:50:00|9552.7|9550.1|9562.5|9559.7|9581.1|9577.8|9522.3|9519|5535
1657634100000|2022-07-12 13:55:00|9562.1|9559.3|9551.9|9548.1|9599.1|9596.3|9543.9|9540.5|3621
1657634400000|2022-07-12 14:00:00|9552.3|9549.5|9491.7|9488.9|9552.8|9549.5|9474.9|9472.1|5496
1657634700000|2022-07-12 14:05:00|9492.2|9488.4|9496.8|9493|9522.6|9519|9485.7|9482.3|2555
1657635000000|2022-07-12 14:10:00|9496.4|9493.6|9507|9503.2|9512.9|9509.6|9482.6|9479|3504
1657635300000|2022-07-12 14:15:00|9506.6|9504.2|9478.8|9476|9525.4|9522.2|9460.4|9457.6|5104
1657635600000|2022-07-12 14:20:00|9479.4|9476.6|9484.3|9481.5|9503.7|9500.9|9443.8|9440.5|3763
1657635900000|2022-07-12 14:25:00|9484.9|9481.1|9498.5|9495.7|9537.7|9533.9|9482.9|9479.5|3496
1657636200000|2022-07-12 14:30:00|9497.7|9494.9|9509.1|9505.3|9531.3|9527.9|9480.7|9477.3|2256
1657636500000|2022-07-12 14:35:00|9508.5|9504.7|9506.6|9502.8|9531.3|9527.9|9485.7|9481.9|2333
1657636800000|2022-07-12 14:40:00|9506.1|9503.3|9500.8|9497|9514.4|9510.6|9466.1|9462.8|3589
1657637100000|2022-07-12 14:45:00|9499.4|9496.6|9466.4|9462.6|9522.8|9519.4|9435|9431.2|4283
1657637400000|2022-07-12 14:50:00|9466.2|9462.4|9437.4|9433.6|9466.8|9463.6|9423.4|9416.9|3276
1657637700000|2022-07-12 14:55:00|9438|9434.6|9452.5|9448.7|9477.2|9473.4|9434.3|9431.1|3343
1657638000000|2022-07-12 15:00:00|9455.1|9452.3|9430.1|9426.3|9460.1|9457.3|9409.3|9406|4751
1657638300000|2022-07-12 15:05:00|9429.7|9426.9|9415.5|9412.7|9445.1|9441.7|9413.5|9410.7|3264
1657638600000|2022-07-12 15:10:00|9414.9|9411.7|9427.2|9423.4|9430.4|9427.6|9410.5|9407.3|2524
1657638900000|2022-07-12 15:15:00|9426.8|9424|9460.2|9456.4|9462.4|9459.6|9418.2|9415|3017
1657639200000|2022-07-12 15:20:00|9460.6|9456.8|9478.2|9474.4|9483.2|9480|9442|9438.7|2497
1657639500000|2022-07-12 15:25:00|9477.8|9474|9470.8|9468|9513.4|9510|9459.8|9456|4114
1657639800000|2022-07-12 15:30:00|9471.4|9467.6|9473.9|9470.1|9486.2|9482.4|9453.3|9450|2406
1657640100000|2022-07-12 15:35:00|9474.3|9470.5|9469.9|9466.1|9496.5|9493.7|9458.5|9455.2|2349
1657640400000|2022-07-12 15:40:00|9470.3|9466.5|9441.5|9437.7|9471.9|9469.1|9432.9|9429.1|1690
1657640700000|2022-07-12 15:45:00|9440.9|9438.1|9443|9439.2|9450.9|9447.7|9423.7|9420.3|1385
1657641000000|2022-07-12 15:50:00|9442.4|9439.6|9433.4|9429.6|9449.4|9445.6|9409.8|9406|1891
1657641300000|2022-07-12 15:55:00|9433.2|9429.4|9443.2|9439.4|9445.6|9441.8|9425.8|9422.6|1168
1657641600000|2022-07-12 16:00:00|9443.6|9439.8|9403.8|9401|9444.2|9440.8|9394.6|9391|2585
1657641900000|2022-07-12 16:05:00|9404.2|9401.4|9410.9|9407.1|9424.9|9421.7|9392.7|9389.3|2207
1657642200000|2022-07-12 16:10:00|9411.1|9407.3|9457.7|9454.9|9457.7|9454.9|9406.1|9403.3|2585
1657642500000|2022-07-12 16:15:00|9461.3|9458.5|9427.9|9424.1|9469.3|9466.5|9420.3|9417.5|2395
1657642800000|2022-07-12 16:20:00|9427.3|9424.5|9438.3|9434.5|9438.9|9435.5|9415.7|9412.5|2364
1657643100000|2022-07-12 16:25:00|9436.9|9434.1|9415.5|9412.7|9443.7|9439.9|9410.4|9407.1|1346
1657643400000|2022-07-12 16:30:00|9415.1|9412.3|9419.4|9416.6|9435|9432.2|9409.1|9406.3|2245
1657643700000|2022-07-12 16:35:00|9419.8|9417|9433|9430.2|9434.8|9431.6|9416.2|9413|1234
1657644000000|2022-07-12 16:40:00|9432.8|9430|9407.8|9404|9444|9441.2|9403.8|9400.4|1499
1657644300000|2022-07-12 16:45:00|9408.2|9405|9416.6|9412.8|9422.6|9418.8|9392|9388.2|3381
1657644600000|2022-07-12 16:50:00|9417.6|9413.8|9410.7|9406.9|9420.6|9417.4|9394|9390.6|1554
1657644900000|2022-07-12 16:55:00|9410.3|9407.5|9383.7|9380.9|9419.7|9415.9|9383.7|9379.9|1580
1657645200000|2022-07-12 17:00:00|9385.1|9381.3|9395.3|9391.5|9399.1|9395.7|9378.1|9374.8|2109
1657645500000|2022-07-12 17:05:00|9394.9|9392.1|9402.3|9399.5|9437.3|9434.1|9393.9|9390.7|2317
1657645800000|2022-07-12 17:10:00|9402.7|9399.9|9406.2|9402.4|9418.9|9415.6|9398.7|9395.8|1084
1657646100000|2022-07-12 17:15:00|9405.8|9403|9412.4|9408.6|9427.2|9424|9399.8|9396.6|1394
1657646400000|2022-07-12 17:20:00|9413.4|9409.6|9417|9414.2|9431.6|9428.8|9407|9403.6|1175
1657646700000|2022-07-12 17:25:00|9417.6|9413.8|9418.9|9415.1|9422.4|9419.2|9402.8|9399.6|1061
1657647000000|2022-07-12 17:30:00|9419.3|9415.5|9418.7|9415.9|9427.1|9424.3|9413.3|9410.1|1232
1657647300000|2022-07-12 17:35:00|9419.3|9415.5|9431.3|9428.5|9447.7|9444.5|9416.1|9412.8|2771
1657647600000|2022-07-12 17:40:00|9432.3|9427.9|9428.3|9424.5|9433.7|9430.9|9417.3|9414.1|1288
1657647900000|2022-07-12 17:45:00|9428.7|9424.9|9427|9423.2|9436.3|9433.5|9418.8|9415.6|1932
1657648200000|2022-07-12 17:50:00|9426|9422.8|9434.8|9432|9444.2|9440.4|9401|9398.2|1978
1657648500000|2022-07-12 17:55:00|9435.2|9431|9433.1|9429.3|9438.9|9435.6|9420.8|9417.4|2082
1657648800000|2022-07-12 18:00:00|9431.8|9429|9426|9422.2|9440.8|9437.6|9417.4|9414.2|3800
1657649100000|2022-07-12 18:05:00|9425|9421.2|9402.4|9399.6|9434.6|9431.3|9400|9396.7|2536
1657649400000|2022-07-12 18:10:00|9402.8|9399|9425.1|9421.3|9439.1|9435.3|9375|9371.8|3429
1657649700000|2022-07-12 18:15:00|9424.7|9421.9|9419.3|9416.5|9436.5|9433.3|9401.3|9398|3733
1657650000000|2022-07-12 18:20:00|9418.9|9415.1|9399.9|9396.1|9433.9|9430.5|9388.1|9384.3|4390
1657650300000|2022-07-12 18:25:00|9400.9|9397.1|9370|9367.2|9418.5|9415.5|9362.4|9359.1|15210
1657650600000|2022-07-12 18:30:00|9370.4|9366.6|9360.2|9356.4|9386.4|9383.2|9354.8|9351.4|3149
1657650900000|2022-07-12 18:35:00|9359.6|9356.8|9349.8|9347|9360.2|9356.8|9341.2|9337.8|1871
1657651200000|2022-07-12 18:40:00|9350.2|9346.4|9343.7|9339.9|9350.3|9346.9|9338.3|9335.1|845
1657651500000|2022-07-12 18:45:00|9342.7|9338.9|9349.7|9345.9|9355.1|9351.5|9337.6|9334.3|748
1657651800000|2022-07-12 18:50:00|9348.7|9345.5|9353.9|9350.1|9355.7|9352.1|9344.3|9340.9|675
1657652100000|2022-07-12 18:55:00|9353.3|9350.5|9354.6|9351.8|9360.6|9356.8|9350.3|9347.1|463
1657652400000|2022-07-12 19:00:00|9354.4|9351.6|9337.2|9333.4|9358.6|9355.2|9333.2|9329.4|785
1657652700000|2022-07-12 19:05:00|9336.8|9333|9346.6|9342.8|9356|9352.6|9335.2|9332|569
1657653000000|2022-07-12 19:10:00|9348|9343.8|9348.8|9345|9354.8|9351.4|9342.6|9339.4|444
1657653300000|2022-07-12 19:15:00|9348.2|9344.4|9352.3|9348.5|9354.4|9351.6|9346.2|9342.4|288
1657653600000|2022-07-12 19:20:00|9352.9|9349.5|9350.3|9347.5|9362.1|9359.3|9343.5|9340.2|755
1657653900000|2022-07-12 19:25:00|9351.3|9348.1|9359.3|9355.5|9360.3|9357.5|9345.9|9342.1|706
1657654200000|2022-07-12 19:30:00|9358.3|9354.9|9355|9352.2|9368.7|9365.5|9353.9|9350.6|481
1657654500000|2022-07-12 19:35:00|9354.4|9351.2|9350|9346.2|9358|9354.8|9346|9343|517
1657654800000|2022-07-12 19:40:00|9349.6|9346.8|9358.8|9355|9369|9365.6|9349.4|9346.1|376
1657655100000|2022-07-12 19:45:00|9358.4|9355.6|9359.8|9357|9365.2|9362.4|9351.2|9347.4|507
1657655400000|2022-07-12 19:50:00|9359.6|9356.8|9357.5|9354.7|9365.2|9362|9354.2|9350.4|345
1657655700000|2022-07-12 19:55:00|9358|9354.2|9363.7|9359.9|9364.5|9360.7|9354.1|9350.9|305
1657656000000|2022-07-12 20:00:00|9364.1|9360.3|9366.7|9363.9|9375.9|9372.5|9364.1|9360.3|556
1657656300000|2022-07-12 20:05:00|9366.3|9363.5|9361.1|9357.3|9368.7|9365.5|9356.9|9354.1|157
1657656600000|2022-07-12 20:10:00|9360.1|9356.7|9362|9359.2|9365.9|9362.6|9358.6|9355.4|96
1657656900000|2022-07-12 20:15:00|9362.6|9358.8|9369|9365.2|9370|9366.4|9358.8|9356|207
1657657200000|2022-07-12 20:20:00|9369.2|9365.4|9369.4|9365.6|9375.8|9372|9363|9359.6|269
1657657500000|2022-07-12 20:25:00|9369|9365.2|9367|9363.2|9380.5|9375.4|9362|9358.2|333
1657657800000|2022-07-12 20:30:00|9367.5|9363.7|9356.8|9353|9384.5|9378.8|9345.9|9339|948
1657658100000|2022-07-12 20:35:00|9357.5|9353.7|9348.1|9345.3|9365.3|9359.4|9348.1|9344.3|513
1657658400000|2022-07-12 20:40:00|9348.7|9344.9|9344.7|9340.9|9354.1|9349|9336.3|9330.2|400
1657658700000|2022-07-12 20:45:00|9343.9|9340.1|9351.4|9347.6|9358.6|9354.8|9340.6|9334.9|381
1657659000000|2022-07-12 20:50:00|9351|9348.2|9351.8|9349|9351.8|9349|9348.2|9344.4|188
1657659300000|2022-07-12 20:55:00|9353.1|9349.3|9357.6|9349.8|9360|9354.3|9350.9|9346.1|254
1657663200000|2022-07-12 22:00:00|9373.4|9369.6|9382.4|9378.6|9382.4|9378.6|9354.4|9348.4|345
1657663500000|2022-07-12 22:05:00|9381.8|9379|9377.1|9373.3|9382.4|9379|9370|9366.2|200
1657663800000|2022-07-12 22:10:00|9377.2|9373.4|9363.6|9359.8|9378.2|9374.6|9363.2|9359.4|136
1657664100000|2022-07-12 22:15:00|9362.6|9358.8|9353.9|9350.1|9364.7|9360.9|9353.9|9350.1|130
1657664400000|2022-07-12 22:20:00|9354.3|9350.5|9353.6|9349.8|9359.1|9355.7|9347.6|9342.7|156
1657664700000|2022-07-12 22:25:00|9354|9350.2|9357.7|9353.9|9360.1|9355.5|9354|9350.2|44
1657665000000|2022-07-12 22:30:00|9358.5|9354.7|9341.5|9337.7|9358.5|9354.7|9339|9335.1|113
1657665300000|2022-07-12 22:35:00|9341.4|9337.6|9357.3|9353.5|9360|9356.2|9340.9|9337.5|111
1657665600000|2022-07-12 22:40:00|9357.9|9354.1|9356|9352.2|9359.4|9356.2|9356|9352.2|49
1657665900000|2022-07-12 22:45:00|9356.4|9352.6|9363.4|9360.6|9363.8|9360.6|9354|9350.6|52
1657666200000|2022-07-12 22:50:00|9363.2|9360.4|9361.7|9357.9|9363.8|9360.6|9359.3|9355.5|33
1657666500000|2022-07-12 22:55:00|9361.3|9357.5|9363.9|9361.1|9364.3|9361.1|9359.7|9355.9|32
1657666800000|2022-07-12 23:00:00|9364.3|9360.5|9361.7|9357.9|9369.3|9366.1|9359.7|9356.1|67
1657667100000|2022-07-12 23:05:00|9361.8|9358|9346.3|9342.5|9361.8|9358|9345.3|9342|112
1657667400000|2022-07-12 23:10:00|9347.2|9343.4|9217.1|9213.3|9350.1|9345.5|9158.6|9155.8|2362
1657667700000|2022-07-12 23:15:00|9217.9|9214.1|9223.5|9219.7|9237.7|9233.9|9209.2|9204.6|604
1657668000000|2022-07-12 23:20:00|9223.1|9219.3|9243.7|9239.9|9257.8|9253|9221.1|9216.9|385
1657668300000|2022-07-12 23:25:00|9243.2|9239.4|9250.8|9247|9262.2|9258.8|9236.8|9230.6|419
1657668600000|2022-07-12 23:30:00|9251.4|9247.6|9237.3|9233.5|9257.2|9253.4|9233.5|9230.1|261
1657668900000|2022-07-12 23:35:00|9237.2|9233.4|9249|9245.2|9262|9258.2|9236.4|9231.9|343
1657669200000|2022-07-12 23:40:00|9251.1|9243.3|9249.8|9246|9254.8|9251|9243.9|9240.1|97
1657669500000|2022-07-12 23:45:00|9249|9245.2|9208.1|9204.3|9250.8|9247.3|9194.7|9190.9|571
1657669800000|2022-07-12 23:50:00|9208.2|9204.4|9201|9197.2|9227.4|9224|9195.9|9190.2|328
1657670100000|2022-07-12 23:55:00|9201.1|9197.3|9232.3|9228.5|9236.8|9231.5|9192.5|9187.8|561
1657670400000|2022-07-13 00:00:00|9232.4|9229.6|9283.8|9280|9306|9302.6|9232.4|9229.6|1440
1657670700000|2022-07-13 00:05:00|9283.7|9279.9|9273.1|9269.3|9285.8|9282|9255.6|9251.8|557
1657671000000|2022-07-13 00:10:00|9273.5|9269.7|9282.3|9278.5|9282.3|9278.5|9258.1|9254.3|397
1657671300000|2022-07-13 00:15:00|9282.4|9278.6|9287.6|9283.8|9294.9|9291.1|9273.5|9269.9|356
1657671600000|2022-07-13 00:20:00|9284.6|9280.8|9302.5|9298.7|9308.1|9304.3|9273.1|9269.4|352
1657671900000|2022-07-13 00:25:00|9301.9|9299.1|9305.8|9302|9308|9304.2|9291.5|9287.7|290
1657672200000|2022-07-13 00:30:00|9306.7|9302.9|9318.8|9316|9325.4|9321.6|9306.3|9302.5|486
1657672500000|2022-07-13 00:35:00|9319.3|9315|9330.6|9326.8|9332|9328.4|9318.4|9315|344
1657672800000|2022-07-13 00:40:00|9330.2|9326.4|9316.5|9312.7|9340.2|9336.4|9308.5|9304.7|482
1657673100000|2022-07-13 00:45:00|9316.4|9312.6|9309.7|9306.9|9320.1|9316.6|9308.3|9304.5|188
1657673400000|2022-07-13 00:50:00|9309.3|9306.5|9276.5|9273.7|9309.3|9306.5|9273.1|9269.3|650
1657673700000|2022-07-13 00:55:00|9275.7|9272.9|9272.1|9268.3|9288.7|9285.9|9271.3|9267.9|361
1657674000000|2022-07-13 01:00:00|9271.7|9267.9|9343.6|9339.8|9369.4|9365.3|9258.5|9255.7|1739
1657674300000|2022-07-13 01:05:00|9343.4|9339.6|9331.3|9327.5|9355|9351.2|9318|9312.6|860
1657674600000|2022-07-13 01:10:00|9330.8|9327|9329|9325.2|9347.4|9343.6|9301.3|9297.5|715
1657674900000|2022-07-13 01:15:00|9328.8|9325|9345.9|9342.1|9347|9343.2|9310|9306.2|571
1657675200000|2022-07-13 01:20:00|9345.3|9341.5|9361.8|9358|9390.7|9386.9|9343|9339.2|1106
1657675500000|2022-07-13 01:25:00|9361.7|9357.9|9343.6|9339.8|9367.3|9363.5|9336.8|9332.1|627
1657675800000|2022-07-13 01:30:00|9342.6|9338.8|9339.7|9335.9|9356.7|9352.9|9325.5|9321.7|419
1657676100000|2022-07-13 01:35:00|9339.1|9335.3|9335.8|9332|9350|9346.2|9323.9|9320.6|477
1657676400000|2022-07-13 01:40:00|9335.4|9331.6|9329.4|9325.6|9344.8|9339.1|9317.2|9313.4|400
1657676700000|2022-07-13 01:45:00|9327.4|9323.6|9352.2|9349.4|9365.7|9361.9|9316.6|9313.2|420
1657677000000|2022-07-13 01:50:00|9351.7|9347.9|9347.9|9344.1|9365.6|9361.8|9332.8|9329|336
1657677300000|2022-07-13 01:55:00|9348|9344.2|9354.3|9350.5|9355.5|9351.7|9339.9|9336.1|269
1657677600000|2022-07-13 02:00:00|9356.2|9351.5|9362.7|9358.9|9379.1|9375.7|9346.3|9342.5|645
1657677900000|2022-07-13 02:05:00|9364.7|9360.9|9363.7|9359.9|9372.7|9368.9|9356.1|9352.1|272
1657678200000|2022-07-13 02:10:00|9363.2|9359.4|9399.6|9395.8|9407.8|9404|9362.1|9358.3|892
1657678500000|2022-07-13 02:15:00|9399|9396.2|9397.4|9394.6|9412|9408.2|9396.9|9393.1|440
1657678800000|2022-07-13 02:20:00|9396.6|9393.8|9377|9373.2|9396.8|9393.8|9375.4|9371.6|394
1657679100000|2022-07-13 02:25:00|9376.6|9372.8|9379.9|9376.1|9388.5|9384.7|9370.4|9367|336
1657679400000|2022-07-13 02:30:00|9382|9378.2|9401.8|9398|9413.4|9409.6|9379.3|9375.5|538
1657679700000|2022-07-13 02:35:00|9402.3|9399.5|9395.1|9391.3|9412|9408.8|9394|9390.2|392
1657680000000|2022-07-13 02:40:00|9395.5|9391.7|9395.9|9392.1|9404.3|9400.5|9389|9385.3|364
1657680300000|2022-07-13 02:45:00|9395.8|9392|9401.9|9398.1|9405.8|9402|9382.9|9379.8|247
1657680600000|2022-07-13 02:50:00|9401|9397.2|9390|9386.2|9401.5|9398.1|9385.4|9381.6|183
1657680900000|2022-07-13 02:55:00|9389.5|9385.7|9395.3|9391.5|9397.8|9394.2|9383.6|9380.6|210
1657681200000|2022-07-13 03:00:00|9394.9|9391.1|9396.4|9392.6|9413|9409.6|9388.6|9385.2|408
1657681500000|2022-07-13 03:05:00|9395.9|9392.1|9388.2|9384.4|9403.2|9399.4|9387.8|9384|142
1657681800000|2022-07-13 03:10:00|9387.8|9384|9386.2|9382.4|9392.2|9388.4|9381.8|9378|250
1657682100000|2022-07-13 03:15:00|9385.8|9383|9394.7|9390.9|9402.7|9399|9384.3|9380.5|254
1657682400000|2022-07-13 03:20:00|9395|9391.2|9391.7|9387.9|9403.7|9400.3|9385.3|9381.5|162
1657682700000|2022-07-13 03:25:00|9392.3|9388.5|9389.9|9386.1|9394.3|9390.5|9383.5|9379.9|249
1657683000000|2022-07-13 03:30:00|9390.3|9386.5|9391.7|9387.9|9398.7|9394.9|9389.3|9386.1|111
1657683300000|2022-07-13 03:35:00|9391.1|9388.3|9396.6|9392.8|9397.6|9393.8|9389|9385.4|77
1657683600000|2022-07-13 03:40:00|9396|9393.2|9392|9388.2|9397.2|9393.6|9389|9385.2|79
1657683900000|2022-07-13 03:45:00|9392.6|9388.8|9394.6|9391.8|9398.4|9394.6|9392|9388.2|78
1657684200000|2022-07-13 03:50:00|9395|9392.2|9387.1|9383.3|9396.6|9393.2|9381.1|9378.3|202
1657684500000|2022-07-13 03:55:00|9385.1|9381.3|9373.5|9369.7|9386.6|9382.9|9368.1|9364.5|450
1657684800000|2022-07-13 04:00:00|9374.5|9370.7|9361.9|9358.1|9376.9|9373.1|9359.5|9356.1|310
1657685100000|2022-07-13 04:05:00|9362.5|9359.1|9368.3|9364.5|9371.5|9368.2|9361.5|9358.3|237
1657685400000|2022-07-13 04:10:00|9368.5|9364.7|9365.8|9362|9369.3|9365.5|9357.9|9355.1|168
1657685700000|2022-07-13 04:15:00|9364.9|9362.1|9350.8|9347|9365.3|9362.1|9349.8|9346.6|222
1657686000000|2022-07-13 04:20:00|9350.4|9347.6|9356.8|9353|9357.3|9354|9347.8|9344.4|125
1657686300000|2022-07-13 04:25:00|9356.2|9353.4|9363.9|9360.1|9365.4|9362|9352.8|9350|282
1657686600000|2022-07-13 04:30:00|9363.2|9360.4|9362.3|9358.5|9363.7|9360.4|9350.9|9347.7|113
1657686900000|2022-07-13 04:35:00|9361.3|9358.1|9358.3|9355.5|9365.7|9361.9|9350.3|9347.1|114
1657687200000|2022-07-13 04:40:00|9358.9|9355.1|9361.3|9358.5|9366.3|9362.5|9355.3|9352.1|70
1657687500000|2022-07-13 04:45:00|9360.7|9356.9|9370.7|9366.9|9372.1|9368.9|9359.3|9355.6|100
1657687800000|2022-07-13 04:50:00|9369.7|9363.9|9357.2|9354.4|9370.2|9366.4|9356.7|9352.9|112
1657688100000|2022-07-13 04:55:00|9357.8|9354|9363.4|9359.6|9364.4|9361|9354.4|9351.1|106
1657688400000|2022-07-13 05:00:00|9363.8|9360|9359.7|9355.9|9368.8|9365|9355.8|9353|136
1657688700000|2022-07-13 05:05:00|9360.2|9356.4|9358.1|9354.3|9370.6|9367.3|9357.1|9353.9|94
1657689000000|2022-07-13 05:10:00|9357.7|9353.9|9368.7|9364.9|9369.1|9365.3|9356|9352.2|91
1657689300000|2022-07-13 05:15:00|9368.5|9364.7|9385.7|9381.9|9387.1|9383.3|9367.5|9363.9|342
1657689600000|2022-07-13 05:20:00|9386.1|9382.3|9383|9380.2|9388.7|9385.3|9381.1|9377.3|112
1657689900000|2022-07-13 05:25:00|9384|9380.3|9381.6|9378.8|9384.5|9380.8|9377.6|9374.2|85
1657690200000|2022-07-13 05:30:00|9382|9379.2|9381|9377.2|9387.6|9384.8|9364|9361|377
1657690500000|2022-07-13 05:35:00|9380.4|9377.6|9406|9402.2|9408.6|9405.8|9373|9369.2|606
1657690800000|2022-07-13 05:40:00|9405.9|9402.1|9404.5|9400.7|9408.9|9405.1|9395|9391.2|283
1657691100000|2022-07-13 05:45:00|9404.2|9400.4|9379.9|9376.1|9404.9|9401.1|9376.3|9372.5|373
1657691400000|2022-07-13 05:50:00|9379|9375.2|9365.3|9361.5|9390.1|9384.4|9359.3|9355.5|411
1657691700000|2022-07-13 05:55:00|9364.5|9361.7|9346.3|9342.5|9372.5|9369.1|9342.5|9339.1|557
1657692000000|2022-07-13 06:00:00|9346.1|9342.3|9360.2|9357.4|9375.2|9372.4|9345.3|9341.5|575
1657692300000|2022-07-13 06:05:00|9360.7|9357.9|9376.6|9372.8|9385.5|9382.2|9350.6|9347.3|511
1657692600000|2022-07-13 06:10:00|9376|9373.2|9344.4|9340.6|9380.6|9376.8|9340.4|9337.2|542
1657692900000|2022-07-13 06:15:00|9343.4|9339.6|9352|9348.2|9353|9349.4|9330|9326.7|495
1657693200000|2022-07-13 06:20:00|9351.4|9348.6|9368.4|9364.6|9375.4|9372|9347.4|9344.2|433
1657693500000|2022-07-13 06:25:00|9367.8|9365|9422.9|9419.1|9424.9|9421.1|9366.8|9363|749
1657693800000|2022-07-13 06:30:00|9422.4|9419.6|9423.9|9420.1|9432.9|9429.1|9410.3|9406.5|704
1657694100000|2022-07-13 06:35:00|9423.5|9420.7|9438.5|9434.7|9442.1|9438.9|9421.9|9418.7|836
1657694400000|2022-07-13 06:40:00|9437.5|9433.7|9463.1|9459.3|9468.3|9464.5|9433.9|9430.1|1026
1657694700000|2022-07-13 06:45:00|9462.7|9458.9|9471.2|9467.4|9475.7|9472.9|9450.7|9447.3|849
1657695000000|2022-07-13 06:50:00|9470.8|9467|9483.8|9480|9486.2|9482.4|9466.4|9463|954
1657695300000|2022-07-13 06:55:00|9484.4|9481.6|9504|9500.2|9528.7|9524.9|9478.4|9475|1794
1657695600000|2022-07-13 07:00:00|9503.4|9500.6|9492.7|9489.9|9516.8|9513|9488.7|9484.9|744
1657695900000|2022-07-13 07:05:00|9493.1|9489.3|9491.9|9488.1|9499.1|9495.9|9473.3|9469.8|885
1657696200000|2022-07-13 07:10:00|9492.1|9488.3|9480.9|9477.1|9501.9|9498.1|9477.9|9474.1|412
1657696500000|2022-07-13 07:15:00|9479.9|9476.1|9472.1|9468.3|9480.9|9477.5|9446.5|9443.3|1387
1657696800000|2022-07-13 07:20:00|9471.7|9467.9|9451.6|9447.8|9477.1|9473.9|9442.1|9439.3|635
1657697100000|2022-07-13 07:25:00|9451|9448.2|9451.8|9448|9459|9455.6|9434.4|9431.2|621
1657697400000|2022-07-13 07:30:00|9452.4|9448.6|9478.2|9474.4|9480.2|9477|9449.8|9446.6|534
1657697700000|2022-07-13 07:35:00|9477.8|9475|9479.1|9475.3|9500.7|9496.9|9469.7|9466.5|759
1657698000000|2022-07-13 07:40:00|9478.7|9474.9|9493.7|9489.9|9497.3|9493.7|9464.3|9461.5|665
1657698300000|2022-07-13 07:45:00|9492.7|9489.5|9488.7|9484.9|9495.2|9491.9|9472.7|9468.9|345
1657698600000|2022-07-13 07:50:00|9488.3|9484.5|9484.6|9480.8|9494.1|9490.9|9477.6|9473.8|286
1657698900000|2022-07-13 07:55:00|9484.1|9481.3|9453.6|9449.8|9485.6|9481.8|9447.3|9444.1|671
1657699200000|2022-07-13 08:00:00|9453.8|9450|9462.6|9458.8|9469.6|9465.8|9445.8|9442.6|666
1657699500000|2022-07-13 08:05:00|9463.2|9460.4|9440.6|9437.8|9473.6|9469.8|9440|9436.3|424
1657699800000|2022-07-13 08:10:00|9441|9438.2|9451.5|9447.7|9461|9457.2|9440.6|9437.2|339
1657700100000|2022-07-13 08:15:00|9450.9|9447.1|9455.3|9451.5|9468.8|9465.5|9445.3|9442.5|555
1657700400000|2022-07-13 08:20:00|9454.7|9450.9|9445.3|9441.5|9456.3|9452.5|9442.3|9438.5|527
1657700700000|2022-07-13 08:25:00|9444.9|9441.1|9482.5|9478.7|9490.2|9486.9|9444.3|9440.9|1417
1657701000000|2022-07-13 08:30:00|9482.9|9479.1|9484.7|9480.9|9498.3|9495|9462.3|9458.9|883
1657701300000|2022-07-13 08:35:00|9484.2|9481.4|9486.2|9483.4|9494.8|9491.4|9481.2|9477.5|345
1657701600000|2022-07-13 08:40:00|9486.8|9483|9480|9476.2|9489.4|9486.6|9472.4|9469.6|364
1657701900000|2022-07-13 08:45:00|9481|9477.2|9466.2|9462.4|9488.4|9484.6|9464.8|9461.5|394
1657702200000|2022-07-13 08:50:00|9465.6|9462.8|9494.1|9490.3|9497.1|9493.7|9463.7|9459.9|511
1657702500000|2022-07-13 08:55:00|9494.5|9491.3|9522.3|9518.5|9528.7|9525.9|9494.5|9491.3|1008
1657702800000|2022-07-13 09:00:00|9522.5|9518.7|9509.3|9505.5|9523.3|9520.5|9494.3|9491.1|531
1657703100000|2022-07-13 09:05:00|9509.2|9505.4|9492.2|9489.4|9517.3|9513.5|9492.2|9489.4|350
1657703400000|2022-07-13 09:10:00|9492.1|9489.3|9480.8|9477|9501.8|9498.2|9478.2|9474.4|482
1657703700000|2022-07-13 09:15:00|9480.2|9477.4|9492.2|9488.4|9494.7|9490.9|9472.2|9469|441
1657704000000|2022-07-13 09:20:00|9491.6|9487.8|9476.5|9472.7|9493.4|9489.7|9474.3|9470.9|388
1657704300000|2022-07-13 09:25:00|9476.1|9472.3|9455.9|9452.1|9477.5|9474.7|9453.1|9449.5|616
1657704600000|2022-07-13 09:30:00|9455.3|9452.5|9477.4|9473.6|9484.9|9481.2|9454.3|9451.1|389
1657704900000|2022-07-13 09:35:00|9476.4|9474.6|9492.6|9488.8|9503.6|9499.8|9475.4|9472.6|526
1657705200000|2022-07-13 09:40:00|9493|9489.2|9467|9463.2|9499.6|9496.8|9464|9460.8|419
1657705500000|2022-07-13 09:45:00|9466.8|9463|9452.5|9448.7|9473|9469.7|9451.1|9447.3|500
1657705800000|2022-07-13 09:50:00|9451.9|9449.1|9447.3|9443.5|9455.9|9452.7|9436.9|9433.6|626
1657706100000|2022-07-13 09:55:00|9446.7|9443.9|9442.3|9438.5|9451.7|9447.9|9436.9|9433.5|281
1657706400000|2022-07-13 10:00:00|9442.8|9439.5|9448.5|9444.7|9453.9|9450.7|9431.5|9428.2|553
1657706700000|2022-07-13 10:05:00|9448|9445.2|9442|9438.2|9456.8|9453.5|9437.4|9434.2|342
1657707000000|2022-07-13 10:10:00|9441.8|9438|9445.8|9442|9447.8|9444.6|9437.4|9434.2|154
1657707300000|2022-07-13 10:15:00|9446.4|9443|9453.8|9451|9465.4|9461.6|9445.8|9443|428
1657707600000|2022-07-13 10:20:00|9453|9450.2|9418.5|9414.7|9453|9450.2|9415.5|9412.2|785
1657707900000|2022-07-13 10:25:00|9418.4|9414.6|9421.3|9417.5|9436.5|9433.2|9416.1|9412.9|327
1657708200000|2022-07-13 10:30:00|9420.3|9417.1|9445.5|9441.7|9455.3|9451.5|9416.9|9413.5|560
1657708500000|2022-07-13 10:35:00|9444.5|9442.2|9451.4|9447.6|9457.4|9453.6|9428.4|9424.9|424
1657708800000|2022-07-13 10:40:00|9452|9448.6|9446.8|9443|9458|9454.6|9443.8|9440|363
1657709100000|2022-07-13 10:45:00|9447|9443.2|9445.6|9441.8|9456.2|9452.4|9436.8|9433|267
1657709400000|2022-07-13 10:50:00|9445.4|9441.6|9434.2|9430.4|9451.6|9448.4|9427.6|9424.3|275
1657709700000|2022-07-13 10:55:00|9434|9430.2|9442.4|9438.6|9451.2|9447.4|9425.2|9422|385
1657710000000|2022-07-13 11:00:00|9442|9438.2|9452.1|9448.3|9463.1|9459.3|9433|9429.6|459
1657710300000|2022-07-13 11:05:00|9452.2|9448.4|9467.1|9463.3|9469.1|9465.7|9441.1|9437.3|363
1657710600000|2022-07-13 11:10:00|9466.9|9463.1|9464.5|9460.7|9472.5|9469.3|9457.5|9454.7|581
1657710900000|2022-07-13 11:15:00|9464.7|9461.9|9474.3|9470.5|9475.3|9472.5|9460.1|9456.3|383
1657711200000|2022-07-13 11:20:00|9473.9|9471.1|9446.9|9443.1|9490.3|9487.1|9443.1|9440.1|999
1657711500000|2022-07-13 11:25:00|9447.1|9443.3|9435.5|9431.7|9453.5|9450.3|9426.7|9423.1|783
1657711800000|2022-07-13 11:30:00|9434.9|9432.1|9473|9469.2|9473|9469.6|9432.4|9429.1|712
1657712100000|2022-07-13 11:35:00|9473.4|9469.6|9477.7|9473.9|9485.9|9482.6|9462.1|9458.5|833
1657712400000|2022-07-13 11:40:00|9477.1|9473.3|9468.5|9464.7|9487.1|9484.3|9463|9459.2|823
1657712700000|2022-07-13 11:45:00|9468|9464.2|9470.7|9466.9|9483.3|9480.1|9458.3|9455.1|1475
1657713000000|2022-07-13 11:50:00|9469.3|9466.5|9421|9417.2|9472.7|9468.9|9419|9415.7|1424
1657713300000|2022-07-13 11:55:00|9421.1|9417.3|9425.3|9421.5|9441|9437.4|9402.5|9398.7|2011
1657713600000|2022-07-13 12:00:00|9425.1|9421.3|9431.8|9428|9441.3|9437.5|9410.3|9406.5|1421
1657713900000|2022-07-13 12:05:00|9431.4|9427.6|9386|9382.2|9441.4|9438.6|9375|9371.2|2623
1657714200000|2022-07-13 12:10:00|9385.8|9382|9406.3|9402.5|9409.3|9405.5|9382.4|9378.6|929
1657714500000|2022-07-13 12:15:00|9405.7|9401.9|9417.2|9414.4|9430.7|9426.9|9399.3|9395.9|854
1657714800000|2022-07-13 12:20:00|9417.7|9413.9|9421.5|9418.7|9434.5|9431.3|9411.3|9408.1|837
1657715100000|2022-07-13 12:25:00|9420.5|9417.7|9459.1|9451.3|9463.7|9457.8|9420.5|9417.1|1160
1657715400000|2022-07-13 12:30:00|9458.6|9454.8|9277.2|9273.4|9463.5|9457.3|9265.8|9262.9|5651
1657715700000|2022-07-13 12:35:00|9277.4|9273.6|9283.4|9279.6|9305.2|9301.4|9272.2|9268.9|2661
1657716000000|2022-07-13 12:40:00|9283.5|9279.7|9263|9259.2|9294.5|9291.7|9251.1|9247.8|3157
1657716300000|2022-07-13 12:45:00|9262.9|9259.1|9319.3|9315.5|9321.1|9317.3|9255.4|9252.5|2958
1657716600000|2022-07-13 12:50:00|9319|9316.2|9329.3|9325.5|9357.9|9354.1|9311.8|9308.4|3741
1657716900000|2022-07-13 12:55:00|9330.5|9326.7|9331.1|9327.3|9344.5|9341.1|9309.5|9306.3|2846
1657717200000|2022-07-13 13:00:00|9331.7|9327.9|9451.2|9447.4|9465.8|9462|9310.7|9307.9|7319
1657717500000|2022-07-13 13:05:00|9450.8|9448|9404.4|9401.6|9459.3|9456|9400.4|9397.1|3902
1657717800000|2022-07-13 13:10:00|9403.4|9400.6|9388.1|9384.3|9411.7|9408|9352.3|9348.9|4217
1657718100000|2022-07-13 13:15:00|9387.7|9383.9|9355.5|9351.7|9409.8|9406|9346.3|9342.7|3538
1657718400000|2022-07-13 13:20:00|9355|9351.2|9357.9|9354.1|9365.5|9361.9|9335.8|9333|2554
1657718700000|2022-07-13 13:25:00|9357.5|9353.7|9378.9|9376.1|9388.3|9384.7|9331.4|9327.8|1837
1657719000000|2022-07-13 13:30:00|9379.5|9375.7|9359.4|9355.6|9408.6|9405.8|9329.1|9325.9|4221
1657719300000|2022-07-13 13:35:00|9359|9355.2|9400.6|9396.8|9409.6|9406|9333.8|9330|2522
1657719600000|2022-07-13 13:40:00|9401.1|9397.8|9405.7|9401.9|9442.3|9439.1|9396.6|9392.8|3253
1657719900000|2022-07-13 13:45:00|9405.9|9402.1|9439.7|9435.9|9446.7|9442.9|9377.3|9373.9|3052
1657720200000|2022-07-13 13:50:00|9440.7|9436.9|9442.9|9439.1|9469.7|9466.5|9430.5|9427.1|3465
1657720500000|2022-07-13 13:55:00|9443|9440.2|9424|9420.2|9453.4|9450.1|9399.2|9396|2662
1657720800000|2022-07-13 14:00:00|9423.2|9419.4|9394|9390.2|9427.6|9424.8|9379.4|9375.6|2678
1657721100000|2022-07-13 14:05:00|9393|9389.6|9364.8|9362|9401|9397.2|9357.2|9354.4|1886
1657721400000|2022-07-13 14:10:00|9365.2|9361.4|9337.2|9333.4|9369.6|9366.2|9333.8|9330.5|1940
1657721700000|2022-07-13 14:15:00|9337|9334.2|9333.4|9329.6|9344.8|9341|9315.7|9312.6|1726
1657722000000|2022-07-13 14:20:00|9332.8|9330|9314.4|9310.6|9333|9330|9307.1|9303.8|1726
1657722300000|2022-07-13 14:25:00|9314.3|9310.5|9326.4|9322.6|9327.1|9322.6|9303.3|9299.5|1376
1657722600000|2022-07-13 14:30:00|9321|9313.2|9363.3|9359.5|9374.9|9372.1|9272.4|9267|6161
1657722900000|2022-07-13 14:35:00|9363.7|9360.5|9380.9|9377.1|9391.9|9388.6|9335.1|9331.7|2986
1657723200000|2022-07-13 14:40:00|9380.8|9377|9432.7|9429.9|9438.6|9435.7|9366.3|9362.9|4044
1657723500000|2022-07-13 14:45:00|9432.3|9428.9|9451.3|9447.5|9470.1|9466.9|9421.7|9418.3|2807
1657723800000|2022-07-13 14:50:00|9451.5|9447.7|9498.3|9494.5|9512.4|9509.2|9451|9447.7|3719
1657724100000|2022-07-13 14:55:00|9497.3|9495|9488.8|9486|9518.4|9514.6|9488.8|9485.6|2422
1657724400000|2022-07-13 15:00:00|9489.4|9485.6|9507.2|9504.4|9509.9|9506.1|9470.4|9467.4|2113
1657724700000|2022-07-13 15:05:00|9507.8|9504|9545.3|9541.5|9579.1|9575.3|9507.8|9504|5095
1657725000000|2022-07-13 15:10:00|9545.5|9541.7|9545.2|9541.4|9559.5|9556.3|9537.7|9533.9|1785
1657725300000|2022-07-13 15:15:00|9545.4|9541.6|9499.6|9495.8|9555.9|9552.7|9495|9491.8|4157
1657725600000|2022-07-13 15:20:00|9499.5|9495.7|9458.2|9454.4|9513.4|9510.6|9442.2|9438.8|5172
1657725900000|2022-07-13 15:25:00|9457.2|9454|9437.9|9434.1|9462.6|9458.8|9431.3|9428.5|2859
1657726200000|2022-07-13 15:30:00|9439.3|9436.5|9404|9400.2|9443.9|9440.5|9399.5|9396.2|3673
1657726500000|2022-07-13 15:35:00|9403|9399.2|9379|9375.2|9417.8|9414|9377.4|9374.2|2195
1657726800000|2022-07-13 15:40:00|9378.9|9376.2|9394.4|9390.6|9404|9400.8|9364.4|9360.6|2468
1657727100000|2022-07-13 15:45:00|9393.4|9390.1|9384.8|9382|9398.4|9395.2|9379.2|9375.8|1174
1657727400000|2022-07-13 15:50:00|9385|9382.2|9384.2|9381.4|9395.4|9391.6|9364.6|9361.4|1383
1657727700000|2022-07-13 15:55:00|9385.2|9382.4|9346.8|9343|9390.8|9387.4|9341.8|9338.6|2069
1657728000000|2022-07-13 16:00:00|9346.4|9342.6|9332.3|9329.5|9354.4|9351.2|9327.1|9323.9|1871
1657728300000|2022-07-13 16:05:00|9332.7|9329.9|9351.8|9348|9355.5|9352.7|9324|9321|1447
1657728600000|2022-07-13 16:10:00|9351.4|9348.6|9322.7|9318.9|9364.5|9361.1|9310.7|9305.4|2136
1657728900000|2022-07-13 16:15:00|9323.2|9319.4|9337.3|9333.5|9349.7|9346.4|9310.6|9307.7|2610
1657729200000|2022-07-13 16:20:00|9337.7|9334.9|9339.7|9336.9|9349.3|9345.9|9321.2|9317.8|2365
1657729500000|2022-07-13 16:25:00|9340.3|9336.5|9349.5|9346.7|9360.3|9356.9|9329.1|9326.3|1380
1657729800000|2022-07-13 16:30:00|9349.9|9346.1|9383.4|9379.6|9392.1|9388.9|9333.5|9330.3|2279
1657730100000|2022-07-13 16:35:00|9383|9380.2|9369|9366.2|9395.2|9391.8|9367|9363.6|1549
1657730400000|2022-07-13 16:40:00|9368|9365.2|9357.4|9354.6|9373.2|9370|9335.4|9332.6|1862
1657730700000|2022-07-13 16:45:00|9358.4|9355.6|9385.6|9382.8|9387.8|9384.6|9352.9|9349.1|1263
1657731000000|2022-07-13 16:50:00|9385.7|9382.9|9390.5|9387.7|9395.4|9392|9374.6|9371.3|950
1657731300000|2022-07-13 16:55:00|9390|9386.2|9387|9384.2|9399|9396.2|9366.6|9363.2|917
1657731600000|2022-07-13 17:00:00|9387.4|9383.6|9366.3|9363.5|9396.9|9393.4|9362.8|9359.5|1735
1657731900000|2022-07-13 17:05:00|9366.8|9364|9362.4|9358.6|9383.7|9380.4|9347|9344.2|1598
1657732200000|2022-07-13 17:10:00|9362.6|9358.8|9398.9|9395.1|9408.4|9405.1|9361.3|9358|1742
1657732500000|2022-07-13 17:15:00|9398.4|9395.6|9380.4|9377.6|9399.3|9395.6|9367.7|9364.9|833
1657732800000|2022-07-13 17:20:00|9381|9377.2|9383.4|9380.6|9390.8|9387.6|9365.1|9362.3|874
1657733100000|2022-07-13 17:25:00|9384|9380.2|9388.3|9385.5|9402.2|9398.9|9380.4|9377.2|1038
1657733400000|2022-07-13 17:30:00|9388.7|9384.9|9404|9400.2|9408.5|9405.2|9387.8|9384|923
1657733700000|2022-07-13 17:35:00|9405|9401.2|9404.1|9400.3|9406|9402.9|9390.4|9387|731
1657734000000|2022-07-13 17:40:00|9403.7|9400.9|9403.4|9399.6|9431.7|9428.3|9394.9|9391.7|1237
1657734300000|2022-07-13 17:45:00|9403.8|9401|9431.1|9428.3|9436.8|9433.6|9403.4|9400|1219
1657734600000|2022-07-13 17:50:00|9432.6|9428.8|9424.6|9420.8|9439.5|9436.3|9423.2|9420.4|1741
1657734900000|2022-07-13 17:55:00|9424.5|9420.7|9458.8|9455|9458.8|9455.4|9418|9414.8|1757
1657735200000|2022-07-13 18:00:00|9458.2|9455.4|9411|9408.2|9460.6|9456.8|9402|9399.2|1986
1657735500000|2022-07-13 18:05:00|9411.4|9407.6|9413.5|9409.7|9429.7|9426.9|9402|9398.7|1515
1657735800000|2022-07-13 18:10:00|9413|9410.2|9443|9439.2|9448.1|9444.8|9397.6|9393.8|2351
1657736100000|2022-07-13 18:15:00|9442|9438.2|9421.3|9417.5|9442|9438.4|9409.6|9406.3|1668
1657736400000|2022-07-13 18:20:00|9420.6|9417.8|9387.9|9385.1|9430.2|9426.9|9383.8|9380|2271
1657736700000|2022-07-13 18:25:00|9388.9|9386.1|9450.8|9447|9450.9|9447.8|9374.9|9371.1|15508
1657737000000|2022-07-13 18:30:00|9451.2|9447.4|9435.1|9431.3|9452.7|9449.4|9422.5|9419.3|2005
1657737300000|2022-07-13 18:35:00|9434.9|9431.1|9429.5|9425.7|9437|9433.2|9409.5|9406.7|622
1657737600000|2022-07-13 18:40:00|9429.9|9426.1|9437.7|9434.9|9440.9|9437.5|9423.5|9419.7|311
1657737900000|2022-07-13 18:45:00|9437.3|9434.5|9440.8|9437|9449.4|9446.1|9437.3|9433.5|492
1657738200000|2022-07-13 18:50:00|9440.3|9437.5|9443|9439.2|9458.4|9454.6|9439.3|9436|498
1657738500000|2022-07-13 18:55:00|9442.8|9439|9448.5|9444.7|9449.2|9445.9|9434.5|9431.7|227
1657738800000|2022-07-13 19:00:00|9448.7|9444.9|9443.5|9439.7|9449.1|9445.3|9433.5|9430.3|226
1657739100000|2022-07-13 19:05:00|9444.1|9440.3|9439.5|9436.7|9446.5|9443.3|9435.5|9432.3|130
1657739400000|2022-07-13 19:10:00|9438.6|9435.8|9442.4|9438.6|9446|9442.6|9435|9432.2|171
1657739700000|2022-07-13 19:15:00|9441.9|9439.1|9422.8|9419|9442.4|9439.2|9419.3|9416|501
1657740000000|2022-07-13 19:20:00|9422.4|9419.6|9425.7|9421.9|9428.8|9425.4|9419.3|9416|311
1657740300000|2022-07-13 19:25:00|9425.2|9422.4|9417.2|9414.4|9425.8|9422.4|9412.6|9409.3|199
1657740600000|2022-07-13 19:30:00|9418.2|9414.6|9390.7|9387.9|9421.2|9417.6|9384.2|9381|472
1657740900000|2022-07-13 19:35:00|9390.8|9388|9406|9403.2|9406|9403.2|9387.2|9384|304
1657741200000|2022-07-13 19:40:00|9406.4|9402.6|9382.4|9378.6|9406.4|9402.6|9379.4|9375.6|240
1657741500000|2022-07-13 19:45:00|9382|9378.2|9378.1|9375.3|9393|9389.7|9377.1|9373.7|242
1657741800000|2022-07-13 19:50:00|9378.5|9374.7|9369.7|9365.9|9379.9|9376.3|9365.8|9362.4|456
1657742100000|2022-07-13 19:55:00|9370.5|9366.7|9374|9370.2|9376.5|9373.2|9363.5|9360.3|199
1657742400000|2022-07-13 20:00:00|9374.2|9370.4|9388.4|9385.6|9390.6|9387.2|9362.5|9359.2|354
1657742700000|2022-07-13 20:05:00|9388.9|9386.1|9380.2|9377.4|9394.4|9391.2|9379.8|9376.2|85
1657743000000|2022-07-13 20:10:00|9380.6|9377.8|9389|9386.2|9390|9386.6|9379|9375.6|84
1657743300000|2022-07-13 20:15:00|9390|9386.7|9393.9|9390.1|9398.4|9394.6|9387.8|9384.6|120
1657743600000|2022-07-13 20:20:00|9393.4|9390.6|9404.9|9401.1|9410.3|9407.1|9392.9|9390.1|370
1657743900000|2022-07-13 20:25:00|9404.5|9400.7|9414.9|9411.1|9415.9|9412.1|9399.9|9396.6|91
1657744200000|2022-07-13 20:30:00|9415.1|9412.1|9403.9|9400.1|9415.1|9412.1|9401.9|9398.6|135
1657744500000|2022-07-13 20:35:00|9402.9|9399.1|9410.8|9408|9410.8|9408|9400.4|9397|92
1657744800000|2022-07-13 20:40:00|9412.2|9409.4|9415.8|9412|9419.4|9416.2|9411.8|9408.6|176
1657745100000|2022-07-13 20:45:00|9415.4|9411.6|9434.9|9432.1|9435.4|9432.1|9414.8|9411.3|242
1657745400000|2022-07-13 20:50:00|9435.4|9431.6|9443.9|9440.1|9449.3|9446.1|9434.9|9431.6|305
1657745700000|2022-07-13 20:55:00|9443.5|9439.7|9433.4|9429.6|9443.9|9440.5|9430.9|9427.5|139
1657749600000|2022-07-13 22:00:00|9426.7|9418.9|9424.2|9420.4|9441.7|9433.9|9407.9|9400.1|187
1657749900000|2022-07-13 22:05:00|9423.8|9421|9407.8|9404|9426.5|9421.9|9407.8|9403.5|87
1657750200000|2022-07-13 22:10:00|9407.2|9404.4|9413.7|9409.9|9413.8|9410|9398.2|9393.1|80
1657750500000|2022-07-13 22:15:00|9412.8|9409|9408.9|9405.1|9421.2|9416.7|9400.9|9397.1|100
1657750800000|2022-07-13 22:20:00|9409.2|9405.4|9403.9|9400.1|9413.8|9410.3|9398.9|9393.1|57
1657751100000|2022-07-13 22:25:00|9403.5|9399.7|9400.9|9393.1|9411.4|9405.6|9395.3|9390.1|58
1657751400000|2022-07-13 22:30:00|9401.4|9397.1|9407.2|9403.4|9407.7|9403.9|9391.2|9385.9|69
1657751700000|2022-07-13 22:35:00|9408.7|9404.9|9400.1|9396.3|9408.8|9405|9391.7|9385.4|76
1657752000000|2022-07-13 22:40:00|9401|9398.2|9407.2|9403.4|9411.2|9407.9|9398.1|9393.4|61
1657752300000|2022-07-13 22:45:00|9407.4|9403.6|9401.4|9397.6|9409.7|9406.4|9399.4|9395.6|51
1657752600000|2022-07-13 22:50:00|9401|9397.2|9397.5|9393.7|9406.6|9403.3|9392.5|9388.8|70
1657752900000|2022-07-13 22:55:00|9397.8|9394|9394.4|9390.6|9399.1|9395.3|9390.4|9386.6|55
1657753200000|2022-07-13 23:00:00|9394|9390.2|9399.4|9395.6|9401.1|9397.3|9393.3|9389.8|35
1657753500000|2022-07-13 23:05:00|9399|9395.2|9396.4|9392.6|9402.9|9399.7|9396.4|9392.6|23
1657753800000|2022-07-13 23:10:00|9397.3|9393.5|9383.9|9380.1|9397.3|9394.1|9380.8|9377.5|83
1657754100000|2022-07-13 23:15:00|9383.8|9380|9387.8|9384|9389.4|9386|9380.3|9377.5|58
1657754400000|2022-07-13 23:20:00|9386.8|9383.6|9380.8|9378|9388.4|9385.6|9380.8|9377.4|42
1657754700000|2022-07-13 23:25:00|9381.2|9377.4|9379.1|9375.3|9389.8|9386|9377.8|9374|49
1657755000000|2022-07-13 23:30:00|9379.2|9375.4|9373.7|9370.9|9383.1|9378.5|9373.7|9370.4|56
1657755300000|2022-07-13 23:35:00|9374.2|9371.4|9366.6|9362.8|9378.8|9375|9366.6|9362.8|88
1657755600000|2022-07-13 23:40:00|9364.4|9360.6|9364.7|9356.9|9364.7|9360.8|9351.1|9347.3|184
1657755900000|2022-07-13 23:45:00|9362.6|9358.8|9373.1|9369.3|9373.2|9369.4|9359.1|9356.3|123
1657756200000|2022-07-13 23:50:00|9373.2|9369.4|9377.7|9373.9|9380.1|9376.8|9372.7|9368.9|61
1657756500000|2022-07-13 23:55:00|9378.2|9374.4|9381|9377.2|9385.6|9382.2|9376.4|9372.6|98
1657756800000|2022-07-14 00:00:00|9381.1|9377.3|9381.8|9378|9393.6|9389.8|9369.7|9366.4|421
1657757100000|2022-07-14 00:05:00|9382.4|9378.6|9390|9386.2|9391.4|9387.2|9373.6|9369.8|157
1657757400000|2022-07-14 00:10:00|9390.1|9386.3|9405.5|9401.7|9407.1|9403.3|9387.4|9383.7|337
1657757700000|2022-07-14 00:15:00|9405.9|9402.1|9391.5|9387.7|9406|9402.2|9386.5|9382.7|120
1657758000000|2022-07-14 00:20:00|9391.9|9388.1|9383.3|9379.5|9394.4|9390.7|9381.9|9378.1|119
1657758300000|2022-07-14 00:25:00|9382.9|9379.1|9383.9|9380.1|9388.4|9385.2|9379.3|9376.1|108
1657758600000|2022-07-14 00:30:00|9384|9380.2|9388.8|9385|9392.8|9389.5|9376.3|9373.1|117
1657758900000|2022-07-14 00:35:00|9389.8|9387|9386|9382.2|9389.8|9387|9381.7|9378|67
1657759200000|2022-07-14 00:40:00|9386.4|9382.6|9392.4|9389.6|9393.4|9390.2|9384.4|9381|52
1657759500000|2022-07-14 00:45:00|9391.4|9388.6|9379.3|9375.5|9392.4|9388.6|9377.9|9374.5|111
1657759800000|2022-07-14 00:50:00|9378.3|9374.5|9371.3|9368.5|9378.3|9374.5|9369.6|9365.8|125
1657760100000|2022-07-14 00:55:00|9371.9|9368.1|9369.3|9365.5|9378.4|9374.6|9368.9|9365.5|102
1657760400000|2022-07-14 01:00:00|9370.4|9366.6|9371.8|9368|9375.7|9372|9340.3|9337.5|1020
1657760700000|2022-07-14 01:05:00|9370.4|9367.6|9374.8|9371|9387|9384.2|9363.8|9359.2|407
1657761000000|2022-07-14 01:10:00|9374.9|9371.1|9378.4|9374.6|9384.7|9381|9367.8|9364.6|262
1657761300000|2022-07-14 01:15:00|9378.8|9376|9404.3|9400.5|9414.1|9410.7|9370.4|9366.5|555
1657761600000|2022-07-14 01:20:00|9403.3|9399.5|9444.3|9440.5|9449.3|9445.9|9403.3|9399.5|772
1657761900000|2022-07-14 01:25:00|9443.9|9440.1|9432.8|9429|9443.9|9440.5|9425.8|9422.5|384
1657762200000|2022-07-14 01:30:00|9433.8|9431|9423.2|9419.4|9436.4|9433|9414.3|9410.6|325
1657762500000|2022-07-14 01:35:00|9423.1|9419.3|9414.8|9412|9427.2|9423.9|9405.7|9402.4|287
1657762800000|2022-07-14 01:40:00|9415.2|9411.4|9408.2|9404.4|9418.8|9415|9402|9398.5|336
1657763100000|2022-07-14 01:45:00|9408.5|9404.7|9420.7|9416.9|9428.8|9425.4|9406.1|9402.3|280
1657763400000|2022-07-14 01:50:00|9420.6|9416.8|9403.7|9400.9|9427.3|9423.5|9395.7|9391.9|363
1657763700000|2022-07-14 01:55:00|9404.7|9401.3|9414.7|9410.9|9426.7|9423.3|9398.7|9395.5|386
1657764000000|2022-07-14 02:00:00|9414.8|9411|9434.2|9430.4|9438.8|9435.4|9414.7|9410.9|461
1657764300000|2022-07-14 02:05:00|9433.9|9430.1|9428.8|9426|9448.2|9445|9428.2|9424.4|329
1657764600000|2022-07-14 02:10:00|9429.8|9427|9424.8|9421|9436.2|9433|9416.2|9413|273
1657764900000|2022-07-14 02:15:00|9424.6|9420.8|9428.2|9424.4|9433.7|9429.9|9421.7|9418.5|110
1657765200000|2022-07-14 02:20:00|9428.3|9424.5|9433.1|9429.3|9436.6|9433.3|9425.1|9421.3|123
1657765500000|2022-07-14 02:25:00|9432.7|9429.9|9428.5|9424.7|9440.1|9437.3|9427.5|9423.7|137
1657765800000|2022-07-14 02:30:00|9429.5|9425.7|9418.5|9414.7|9432.1|9428.3|9410.5|9407.1|340
1657766100000|2022-07-14 02:35:00|9418.1|9414.3|9443|9439.2|9456.5|9453.3|9417.2|9413.4|484
1657766400000|2022-07-14 02:40:00|9442|9438.2|9471.1|9467.3|9473.6|9469.8|9442|9438.2|526
1657766700000|2022-07-14 02:45:00|9471.5|9467.7|9455.1|9451.3|9475.7|9472.4|9450.6|9447.3|388
1657767000000|2022-07-14 02:50:00|9455|9451.2|9442.5|9438.7|9455.1|9451.3|9440.5|9437.7|284
1657767300000|2022-07-14 02:55:00|9443.5|9439.7|9455.4|9451.6|9458.9|9455.7|9443.5|9439.7|193
1657767600000|2022-07-14 03:00:00|9455.5|9451.7|9482.1|9478.3|9484.1|9481.3|9455.5|9451.7|525
1657767900000|2022-07-14 03:05:00|9481.9|9478.1|9483|9479.2|9486.6|9483.3|9474.1|9470.7|289
1657768200000|2022-07-14 03:10:00|9482.8|9480|9476.4|9472.6|9488.6|9485.2|9469.7|9466.1|320
1657768500000|2022-07-14 03:15:00|9475.9|9473.1|9465.4|9461.6|9479.9|9476.6|9463.3|9460|199
1657768800000|2022-07-14 03:20:00|9466.8|9463|9473.8|9470|9488.4|9485|9466.4|9463|237
1657769100000|2022-07-14 03:25:00|9473.4|9470.6|9471.8|9468|9482.4|9478.6|9466.1|9462.3|205
1657769400000|2022-07-14 03:30:00|9471.1|9468.3|9476.8|9473|9477.8|9474|9469.8|9467|72
1657769700000|2022-07-14 03:35:00|9475.8|9472.4|9473.7|9469.9|9478.7|9475.4|9471.7|9468.4|73
1657770000000|2022-07-14 03:40:00|9472.6|9469.8|9480.7|9476.9|9480.7|9476.9|9470.7|9466.9|111
1657770300000|2022-07-14 03:45:00|9479.7|9476.3|9477.7|9473.9|9480.7|9477.9|9473.3|9469.9|66
1657770600000|2022-07-14 03:50:00|9477.1|9474.3|9474.6|9470.8|9479.7|9476.9|9473.6|9470.4|67
1657770900000|2022-07-14 03:55:00|9475.2|9471.4|9471.6|9467.8|9480.1|9476.8|9469.6|9466.2|64
1657771200000|2022-07-14 04:00:00|9472.6|9468.8|9477.6|9473.8|9479.6|9476.8|9472.2|9468.8|74
1657771500000|2022-07-14 04:05:00|9476.7|9474.8|9469.6|9465.8|9479.6|9475.8|9466.1|9462.8|105
1657771800000|2022-07-14 04:10:00|9470|9467.2|9465.4|9461.6|9470.6|9467.8|9464.4|9461.2|105
1657772100000|2022-07-14 04:15:00|9465|9462.2|9468.5|9464.7|9470.4|9467.1|9465|9462.2|35
1657772400000|2022-07-14 04:20:00|9467.9|9465.1|9463.9|9461.1|9468.9|9465.7|9461.5|9457.7|43
1657772700000|2022-07-14 04:25:00|9463.5|9459.7|9466.5|9462.7|9466.9|9464.1|9461.9|9458.7|30
1657773000000|2022-07-14 04:30:00|9467.3|9463.5|9469.9|9467.1|9473.4|9469.6|9463.9|9461.1|88
1657773300000|2022-07-14 04:35:00|9470.4|9467.6|9473|9469.2|9474|9471|9467.4|9464|85
1657773600000|2022-07-14 04:40:00|9473.4|9469.6|9470.4|9467.6|9474|9470.6|9468.4|9464.6|41
1657773900000|2022-07-14 04:45:00|9470.9|9467.1|9477.3|9473.5|9477.8|9474.5|9468.8|9465.6|67
1657774200000|2022-07-14 04:50:00|9476.8|9474|9473.7|9469.9|9476.9|9474|9471.3|9468.1|42
1657774500000|2022-07-14 04:55:00|9473.9|9470.1|9474.3|9470.5|9478.3|9474.9|9469.9|9466.1|58
1657774800000|2022-07-14 05:00:00|9473.9|9471.1|9472.3|9468.5|9481.1|9477.5|9470.3|9466.9|84
1657775100000|2022-07-14 05:05:00|9472.8|9469.5|9472.2|9468.4|9473.7|9470.5|9468.2|9465|52
1657775400000|2022-07-14 05:10:00|9471.7|9468.9|9471.2|9468.4|9476.2|9473.4|9468.7|9465.9|57
1657775700000|2022-07-14 05:15:00|9471.9|9468.1|9472.6|9468.8|9479.2|9475.4|9471.8|9468.1|49
1657776000000|2022-07-14 05:20:00|9472|9469.2|9444.6|9441.8|9473.6|9469.8|9443.5|9440.2|491
1657776300000|2022-07-14 05:25:00|9445.2|9441.4|9448.1|9444.3|9451|9447.8|9436.7|9433.4|191
1657776600000|2022-07-14 05:30:00|9448.6|9445.8|9445|9441.2|9450|9446.8|9430.1|9426.3|312
1657776900000|2022-07-14 05:35:00|9444.5|9441.7|9434.5|9430.7|9449|9445.2|9432.9|9429.7|214
1657777200000|2022-07-14 05:40:00|9435.1|9431.3|9416.5|9412.7|9440.6|9437.3|9413.5|9410.1|369
1657777500000|2022-07-14 05:45:00|9417|9413.7|9425|9421.2|9432.5|9429.2|9416|9412.2|285
1657777800000|2022-07-14 05:50:00|9424.9|9421.1|9407.4|9403.6|9427.9|9424.6|9403.9|9400.1|299
1657778100000|2022-07-14 05:55:00|9406.8|9404|9408|9404.2|9415.4|9412.2|9395.4|9391.6|313
1657778400000|2022-07-14 06:00:00|9408.9|9405.1|9413.3|9409.5|9423.4|9420.2|9401.8|9397.6|308
1657778700000|2022-07-14 06:05:00|9413.1|9409.3|9416.2|9412.4|9422.2|9419|9405.8|9402|249
1657779000000|2022-07-14 06:10:00|9415.7|9411.9|9417.3|9413.5|9422.5|9418.7|9407.3|9404|388
1657779300000|2022-07-14 06:15:00|9417.7|9414.5|9415.1|9411.3|9418.1|9414.9|9402.3|9398.9|392
1657779600000|2022-07-14 06:20:00|9415.3|9411.5|9399.1|9395.3|9418.7|9415.3|9396.7|9393.5|206
1657779900000|2022-07-14 06:25:00|9398.7|9394.9|9383.1|9379.3|9405.1|9401.6|9382.2|9379|637
1657780200000|2022-07-14 06:30:00|9382.7|9379.9|9385.2|9381.4|9397.1|9394.3|9379.1|9375.3|373
1657780500000|2022-07-14 06:35:00|9385.6|9381.8|9391.2|9388.4|9395.6|9392.2|9374.1|9370.4|265
1657780800000|2022-07-14 06:40:00|9392|9389.2|9402.6|9398.8|9405|9401.6|9382.6|9378.8|216
1657781100000|2022-07-14 06:45:00|9403|9400.2|9416|9412.2|9422|9418.6|9400.4|9397.2|438
1657781400000|2022-07-14 06:50:00|9415.8|9412|9391|9387.2|9422.6|9419.6|9388.4|9385|470
1657781700000|2022-07-14 06:55:00|9393.4|9388.2|9376.1|9372.3|9393.4|9390.2|9370.2|9367.3|551
1657782000000|2022-07-14 07:00:00|9376.5|9372.7|9349|9345.2|9381.6|9378.4|9345.5|9342.1|984
1657782300000|2022-07-14 07:05:00|9347|9344.2|9317.9|9315.1|9348|9345.2|9303.9|9300.6|1208
1657782600000|2022-07-14 07:10:00|9318.4|9314.6|9347.4|9343.6|9354.6|9351.2|9318.4|9314.6|615
1657782900000|2022-07-14 07:15:00|9348|9344.2|9358.1|9354.3|9373.5|9369.7|9346|9342.8|639
1657783200000|2022-07-14 07:20:00|9358|9354.2|9368.9|9366.1|9384.9|9381.3|9355.9|9352|718
1657783500000|2022-07-14 07:25:00|9369.9|9366.6|9371.9|9369.1|9389.3|9386.1|9363.9|9360.5|398
1657783800000|2022-07-14 07:30:00|9373.5|9369.7|9375.9|9372.1|9384.6|9381.7|9361.9|9358.5|795
1657784100000|2022-07-14 07:35:00|9375.4|9371.6|9382|9379.2|9389.5|9386.2|9369.9|9367.1|522
1657784400000|2022-07-14 07:40:00|9382.4|9378.6|9360.5|9356.7|9383|9379.2|9349.3|9345.5|524
1657784700000|2022-07-14 07:45:00|9360.1|9357.3|9369.1|9365.3|9382.5|9379.3|9355.5|9352.3|317
1657785000000|2022-07-14 07:50:00|9368.9|9365.1|9338.6|9334.8|9373.1|9369.6|9334.1|9331.1|668
1657785300000|2022-07-14 07:55:00|9339.1|9335.3|9355.2|9351.4|9362.2|9359.4|9335.1|9331.3|575
1657785600000|2022-07-14 08:00:00|9356.2|9352.4|9325.9|9322.1|9356.2|9352.9|9315.9|9313.1|890
1657785900000|2022-07-14 08:05:00|9325.7|9321.9|9312.8|9310|9330.9|9327.5|9292.8|9289.5|1224
1657786200000|2022-07-14 08:10:00|9313.3|9309.5|9287.1|9283.3|9313.3|9309.5|9274.7|9271.9|1026
1657786500000|2022-07-14 08:15:00|9285.7|9282.9|9296.5|9292.7|9301.1|9297.8|9269.7|9265.9|951
1657786800000|2022-07-14 08:20:00|9295.6|9291.8|9294.6|9290.8|9298.6|9295.8|9280.6|9276.8|492
1657787100000|2022-07-14 08:25:00|9293.6|9289.8|9286.6|9282.8|9306|9302.7|9284.2|9280.4|850
1657787400000|2022-07-14 08:30:00|9287.6|9283.8|9277.4|9273.6|9313.7|9310.5|9268|9264.6|1464
1657787700000|2022-07-14 08:35:00|9276.4|9272.6|9265.1|9261.3|9298.6|9294.8|9261|9256.7|921
1657788000000|2022-07-14 08:40:00|9265.5|9262.7|9207.5|9204.7|9272|9268.3|9200.1|9196.7|2354
1657788300000|2022-07-14 08:45:00|9208.5|9204.1|9209.5|9206.7|9224.6|9221.8|9190.6|9187.3|1412
1657788600000|2022-07-14 08:50:00|9209|9206.2|9211.2|9207.4|9218.1|9214.7|9174.3|9171|1183
1657788900000|2022-07-14 08:55:00|9211.6|9207.8|9169|9165.2|9211.7|9207.9|9142.3|9139.5|1907
1657789200000|2022-07-14 09:00:00|9168|9164.1|9156|9152.2|9181|9177.6|9145.3|9141.5|1141
1657789500000|2022-07-14 09:05:00|9156.5|9152.7|9142.4|9138.6|9161|9157.2|9138.4|9135|1053
1657789800000|2022-07-14 09:10:00|9142.5|9138.7|9174.5|9170.7|9176.4|9173.1|9139.9|9136.6|769
1657790100000|2022-07-14 09:15:00|9174.9|9171.1|9172.7|9168.9|9179.7|9176.9|9153.3|9149.5|581
1657790400000|2022-07-14 09:20:00|9172.6|9168.8|9167|9164.2|9173.6|9170.2|9151.3|9147.5|542
1657790700000|2022-07-14 09:25:00|9166.6|9163.8|9162|9158.2|9174|9170.8|9158|9154.3|493
1657791000000|2022-07-14 09:30:00|9162.1|9158.3|9153|9150.2|9173|9169.2|9149.7|9146.1|432
1657791300000|2022-07-14 09:35:00|9154.5|9150.7|9181.4|9177.6|9182.8|9179|9142.4|9138.7|729
1657791600000|2022-07-14 09:40:00|9180.9|9178.1|9180|9176.2|9191.4|9188.1|9173.1|9169.7|671
1657791900000|2022-07-14 09:45:00|9180.5|9176.7|9184.5|9180.7|9197.2|9193.4|9177.9|9174.2|604
1657792200000|2022-07-14 09:50:00|9184|9180.2|9190.4|9186.6|9199.4|9195.6|9179.4|9175.6|638
1657792500000|2022-07-14 09:55:00|9190|9187.2|9199.4|9195.6|9201.4|9197.6|9181.3|9177.5|626
1657792800000|2022-07-14 10:00:00|9199|9196.2|9197.4|9193.6|9206.1|9202.3|9186.2|9182.4|602
1657793100000|2022-07-14 10:05:00|9196.8|9194|9186.2|9183.4|9202.9|9199.6|9184.9|9181.3|483
1657793400000|2022-07-14 10:10:00|9185.8|9182|9196.7|9193.9|9201.6|9197.9|9183.8|9180.5|285
1657793700000|2022-07-14 10:15:00|9198.2|9194.4|9190.1|9186.3|9199.2|9195.4|9184.7|9181.4|279
1657794000000|2022-07-14 10:20:00|9189.6|9186.8|9156.8|9153|9197.2|9193.9|9143.7|9140.5|919
1657794300000|2022-07-14 10:25:00|9157.8|9154|9139.4|9136.6|9159.3|9155.6|9120.8|9117|1686
1657794600000|2022-07-14 10:30:00|9140.1|9137.3|9150.8|9147|9156.9|9153.6|9137|9133.6|560
1657794900000|2022-07-14 10:35:00|9150.9|9147.1|9183.5|9179.7|9184.3|9180.5|9143.3|9139.5|570
1657795200000|2022-07-14 10:40:00|9184.3|9180.5|9185|9181.2|9185.1|9181.8|9168.7|9165.1|441
1657795500000|2022-07-14 10:45:00|9185.2|9181.4|9199|9195.2|9216.6|9213.3|9184.6|9181.2|1215
1657795800000|2022-07-14 10:50:00|9200|9196.2|9184.1|9180.3|9200.4|9197.2|9178.7|9174.9|548
1657796100000|2022-07-14 10:55:00|9183.7|9179.9|9169.8|9167|9190.8|9187|9167.2|9163.4|504
1657796400000|2022-07-14 11:00:00|9170.2|9166.4|9161.2|9158.4|9180.4|9176.6|9152.6|9148.8|535
1657796700000|2022-07-14 11:05:00|9161.8|9158|9164.7|9160.9|9166.2|9162.9|9146.8|9143.4|381
1657797000000|2022-07-14 11:10:00|9164.6|9160.8|9166.4|9162.6|9178|9174.2|9155.9|9153.1|381
1657797300000|2022-07-14 11:15:00|9166|9163.2|9151.8|9148|9171|9167.2|9138.8|9135|612
1657797600000|2022-07-14 11:20:00|9151.3|9148.5|9144.4|9141.6|9151.4|9148.5|9124.8|9121.1|961
1657797900000|2022-07-14 11:25:00|9144.2|9140.4|9154.8|9151|9159.3|9156|9136.2|9132.4|562
1657798200000|2022-07-14 11:30:00|9153.8|9150|9194.7|9191.9|9225.3|9221.5|9151.8|9148|2420
1657798500000|2022-07-14 11:35:00|9194.3|9190.9|9203.4|9199.6|9203.8|9200.6|9186.7|9183.5|633
1657798800000|2022-07-14 11:40:00|9203.7|9199.9|9195.4|9191.6|9208.4|9204.6|9192.4|9188.6|675
1657799100000|2022-07-14 11:45:00|9196|9192.2|9223.6|9219.8|9238.2|9234.9|9195.4|9191.6|1092
1657799400000|2022-07-14 11:50:00|9222.6|9218.8|9230.2|9226.4|9244.4|9240.6|9220.6|9216.8|796
1657799700000|2022-07-14 11:55:00|9229.8|9227|9216.7|9212.9|9233.6|9230.8|9208.2|9204.8|1048
1657800000000|2022-07-14 12:00:00|9217.2|9213.9|9174.3|9170.5|9219.3|9215.5|9168.6|9165.2|1155
1657800300000|2022-07-14 12:05:00|9173.2|9169.4|9179.5|9176.7|9192.3|9188.9|9172.7|9168.9|570
1657800600000|2022-07-14 12:10:00|9180.1|9176.3|9195.8|9192|9207.9|9204.1|9178.1|9174.7|907
1657800900000|2022-07-14 12:15:00|9195.6|9191.8|9220.6|9216.8|9230.3|9226.5|9192.2|9188.4|1132
1657801200000|2022-07-14 12:20:00|9220.7|9216.9|9210.1|9206.3|9231.7|9228.5|9209.1|9206.3|552
1657801500000|2022-07-14 12:25:00|9210.8|9207|9232.4|9224.6|9232.7|9228.6|9199.9|9196.1|608
1657801800000|2022-07-14 12:30:00|9230.5|9226.7|9260.2|9256.4|9264.1|9260.6|9221.9|9216.6|1739
1657802100000|2022-07-14 12:35:00|9261.2|9257.4|9288.3|9284.5|9299.4|9296.1|9254.5|9250.7|1896
1657802400000|2022-07-14 12:40:00|9287.9|9285.1|9281.2|9277.4|9308.3|9304.5|9279.6|9276.2|1514
1657802700000|2022-07-14 12:45:00|9280.6|9276.8|9260.4|9256.6|9282.2|9278.8|9244.2|9240.4|1494
1657803000000|2022-07-14 12:50:00|9260|9256.2|9303|9299.2|9316.4|9313.2|9257.9|9254.1|1233
1657803300000|2022-07-14 12:55:00|9302.9|9299.1|9300.4|9296.6|9315.2|9311.9|9292.1|9289.3|1178
1657803600000|2022-07-14 13:00:00|9300|9296.2|9215.7|9211.9|9305.8|9302.5|9204.5|9200.7|3963
1657803900000|2022-07-14 13:05:00|9216.1|9212.3|9177.5|9173.7|9217.9|9215.1|9175.9|9172.1|2463
1657804200000|2022-07-14 13:10:00|9177.9|9174.1|9143.8|9140|9177.9|9174.4|9138.8|9136|3052
1657804500000|2022-07-14 13:15:00|9143.3|9139.5|9138|9134.2|9177.8|9174.5|9137|9133.8|2394
1657804800000|2022-07-14 13:20:00|9137|9133.2|9057.7|9053.9|9147.2|9143.4|9038.2|9035.2|6201
1657805100000|2022-07-14 13:25:00|9059.3|9055.5|9070.3|9066.5|9077.2|9073.4|9041.2|9037.9|2474
1657805400000|2022-07-14 13:30:00|9069.9|9066.1|9066.3|9062.5|9083.6|9080.5|9053|9049.2|3840
1657805700000|2022-07-14 13:35:00|9065.7|9062.9|8932.3|8928.5|9067.4|9064.1|8929.3|8925.5|5979
1657806000000|2022-07-14 13:40:00|8933.3|8929.5|8895|8891.2|8939.4|8935.6|8888.7|8884.9|6876
1657806300000|2022-07-14 13:45:00|8894.5|8890.7|8918.1|8914.3|8931.1|8927.7|8856.4|8853|6898
1657806600000|2022-07-14 13:50:00|8917.2|8913.4|8988.3|8984.5|9001.7|8998.9|8913.2|8909.4|5674
1657806900000|2022-07-14 13:55:00|8987.8|8985|8978.4|8974.6|8998.5|8995.7|8951|8947.2|3984
1657807200000|2022-07-14 14:00:00|8978.2|8974.4|8892.1|8888.3|8978.2|8974.4|8890.6|8887.3|5401
1657807500000|2022-07-14 14:05:00|8893.1|8890.3|8915.3|8911.5|8956.4|8953.1|8889.7|8886.3|3283
1657807800000|2022-07-14 14:10:00|8914.9|8912.1|8970.5|8966.7|8983.1|8978.4|8900.6|8897.4|3555
1657808100000|2022-07-14 14:15:00|8969.5|8965.7|9044.6|9040.8|9053.2|9049.8|8968.5|8965.2|4185
1657808400000|2022-07-14 14:20:00|9044.2|9040.4|9035.1|9031.3|9068|9064.2|9012.2|9008.4|4297
1657808700000|2022-07-14 14:25:00|9034.6|9030.8|9054.2|9050.4|9079|9075.2|9020.6|9017.3|2435
1657809000000|2022-07-14 14:30:00|9054.4|9050.6|8971.4|8967.6|9055.2|9051.4|8968.8|8966|3444
1657809300000|2022-07-14 14:35:00|8970.9|8968.1|9002.2|8998.4|9003.2|9000.4|8946.8|8944|3281
1657809600000|2022-07-14 14:40:00|9001.8|8999|9023.8|9021|9032.7|9029.5|8982.7|8979.5|2311
1657809900000|2022-07-14 14:45:00|9024.4|9020.6|9061.7|9057.9|9062|9058.9|8986.8|8983|2912
1657810200000|2022-07-14 14:50:00|9061.2|9058.4|9102.7|9099.9|9112.7|9108.9|9060.8|9057|4895
1657810500000|2022-07-14 14:55:00|9103.7|9100.4|9088.1|9084.3|9124.7|9121.9|9088.1|9084.3|4779
1657810800000|2022-07-14 15:00:00|9087.5|9084.7|9140.1|9136.3|9151.7|9148.9|9087.5|9084.7|3814
1657811100000|2022-07-14 15:05:00|9139.2|9135.4|9174.8|9172|9176.8|9173.5|9139.1|9135.3|4491
1657811400000|2022-07-14 15:10:00|9175.2|9171.4|9146.3|9142.5|9175.8|9172.4|9137|9133.6|2561
1657811700000|2022-07-14 15:15:00|9145.9|9143.1|9158.3|9154.5|9186.9|9183.3|9115.8|9112.5|3272
1657812000000|2022-07-14 15:20:00|9157.9|9155.1|9135.9|9133.1|9173.2|9169.9|9115|9111.2|2279
1657812300000|2022-07-14 15:25:00|9135.5|9132.1|9122.1|9118.3|9138.9|9136.1|9103.4|9100.2|2697
1657812600000|2022-07-14 15:30:00|9121.6|9118.8|9112.8|9110|9122.1|9118.8|9093.6|9090.3|2011
1657812900000|2022-07-14 15:35:00|9113.4|9109.6|9148.3|9144.5|9155.6|9152.5|9074.8|9071.3|2933
1657813200000|2022-07-14 15:40:00|9147.9|9145.1|9155.2|9151.4|9161.8|9159|9115.8|9112.5|2455
1657813500000|2022-07-14 15:45:00|9154.2|9150.4|9194.1|9191.3|9201.7|9198.8|9150.2|9147.4|2785
1657813800000|2022-07-14 15:50:00|9194.7|9190.9|9174.8|9171|9212.8|9209.5|9173.9|9171|2228
1657814100000|2022-07-14 15:55:00|9174.4|9171.6|9199.8|9197|9206.7|9203.5|9174.3|9171|2265
1657814400000|2022-07-14 16:00:00|9200.2|9196.4|9182.7|9178.9|9203.2|9200|9170.1|9166.8|1828
1657814700000|2022-07-14 16:05:00|9182.9|9179.1|9192|9189.2|9209.1|9206.3|9176.7|9173.9|1956
1657815000000|2022-07-14 16:10:00|9192.6|9188.8|9187.3|9183.5|9208.7|9205.3|9186.4|9182.6|1504
1657815300000|2022-07-14 16:15:00|9186.8|9183|9199.4|9195.6|9206|9202.2|9163.1|9160|3324
1657815600000|2022-07-14 16:20:00|9199|9195.2|9163.1|9159.3|9213.7|9210.3|9162|9158.7|3297
1657815900000|2022-07-14 16:25:00|9162.5|9159.7|9174.5|9170.7|9186.8|9183.5|9155.4|9152.6|3105
1657816200000|2022-07-14 16:30:00|9174.9|9171.1|9203.7|9200.9|9223.3|9220.1|9174.5|9171.1|3743
1657816500000|2022-07-14 16:35:00|9205.3|9201.5|9255.1|9251.3|9258.4|9255.6|9192.1|9188.9|4156
1657816800000|2022-07-14 16:40:00|9255.6|9252.3|9245.6|9241.8|9263.9|9260.2|9231.8|9228.5|2667
1657817100000|2022-07-14 16:45:00|9245|9242.2|9209.3|9206.5|9251.4|9247.6|9205|9202.2|3029
1657817400000|2022-07-14 16:50:00|9209.8|9206|9214|9210.2|9221.2|9217.9|9183.5|9179.7|1942
1657817700000|2022-07-14 16:55:00|9213|9209.2|9210.5|9206.7|9213|9209.2|9189.9|9187.1|1438
1657818000000|2022-07-14 17:00:00|9210.1|9207.3|9246.3|9242.5|9255.9|9253.1|9203.9|9201.1|2438
1657818300000|2022-07-14 17:05:00|9246|9243.2|9253.6|9249.8|9254.8|9251.5|9239.2|9235.9|1198
1657818600000|2022-07-14 17:10:00|9253|9250.2|9233.3|9229.5|9257.6|9254.3|9218|9214.6|1257
1657818900000|2022-07-14 17:15:00|9231.8|9229|9274.5|9270.7|9275|9271.7|9225.4|9221.6|1408
1657819200000|2022-07-14 17:20:00|9273.9|9271.1|9291.3|9288.5|9306.5|9303.3|9270.9|9267.6|2025
1657819500000|2022-07-14 17:25:00|9291.9|9288.1|9271.6|9267.8|9300|9296.2|9261|9257.9|1487
1657819800000|2022-07-14 17:30:00|9271.1|9267.3|9263.9|9261.1|9282.9|9279.2|9248.9|9246.1|1450
1657820100000|2022-07-14 17:35:00|9263.8|9261|9268|9264.2|9277|9273.9|9250.8|9248|939
1657820400000|2022-07-14 17:40:00|9267.9|9264.1|9258|9254.2|9268|9264.7|9247.4|9244.2|934
1657820700000|2022-07-14 17:45:00|9257.4|9254.6|9261.7|9257.9|9272.2|9269.4|9249.4|9246.1|1154
1657821000000|2022-07-14 17:50:00|9261|9258.2|9248.6|9244.8|9267.1|9263.4|9238.9|9235.6|1078
1657821300000|2022-07-14 17:55:00|9248.2|9245.4|9275.6|9271.8|9289.5|9286.2|9246.1|9242.8|1200
1657821600000|2022-07-14 18:00:00|9275|9272.2|9263.4|9259.6|9285.7|9282.4|9258.9|9255.6|1891
1657821900000|2022-07-14 18:05:00|9263.6|9259.8|9310.8|9307|9317.3|9314|9262|9258.8|3557
1657822200000|2022-07-14 18:10:00|9311.3|9308.5|9325.6|9322.8|9343|9339.8|9303|9299.8|1910
1657822500000|2022-07-14 18:15:00|9326.1|9322.3|9331.1|9327.3|9347.5|9344|9322.6|9318.8|3955
1657822800000|2022-07-14 18:20:00|9330.8|9328|9313.1|9309.3|9350.8|9348|9298.4|9294.6|3045
1657823100000|2022-07-14 18:25:00|9313.5|9309.7|9323.2|9320.4|9340.3|9337.1|9296.6|9293.3|16226
1657823400000|2022-07-14 18:30:00|9323.6|9320.8|9326.1|9322.3|9338.8|9335.6|9298.4|9295.1|2790
1657823700000|2022-07-14 18:35:00|9326.6|9323.3|9386.1|9382.3|9389.9|9386.6|9321.7|9317.9|2686
1657824000000|2022-07-14 18:40:00|9384.1|9381.3|9399.7|9395.9|9414.7|9411.3|9377.1|9373.3|1924
1657824300000|2022-07-14 18:45:00|9399.1|9395.3|9413.6|9409.8|9426.8|9423.4|9396.7|9393.9|1305
1657824600000|2022-07-14 18:50:00|9415.1|9411.3|9411|9407.2|9421.2|9417.8|9398.1|9394.8|968
1657824900000|2022-07-14 18:55:00|9410.6|9407.8|9399.4|9395.6|9417.7|9414.4|9396.3|9393|802
1657825200000|2022-07-14 19:00:00|9398.8|9395|9382.4|9378.6|9399.3|9395.5|9370.6|9367.2|963
1657825500000|2022-07-14 19:05:00|9382|9379.2|9392.9|9389.1|9395|9391.8|9374.7|9371.3|595
1657825800000|2022-07-14 19:10:00|9391.4|9387.6|9390.4|9386.6|9391.9|9388.6|9374|9371.2|443
1657826100000|2022-07-14 19:15:00|9390|9387.2|9390.9|9387.1|9393.7|9390.7|9385.8|9382.5|214
1657826400000|2022-07-14 19:20:00|9390.5|9387.7|9387.5|9383.7|9399.9|9397.1|9379.9|9376.2|409
1657826700000|2022-07-14 19:25:00|9387.3|9383.5|9389.4|9385.6|9391.3|9387.5|9381.9|9378.5|184
1657827000000|2022-07-14 19:30:00|9389.9|9386.6|9379.8|9376|9390.9|9387.6|9374.4|9370.6|427
1657827300000|2022-07-14 19:35:00|9378.4|9375.6|9375.8|9372|9383|9379.6|9372.4|9369|188
1657827600000|2022-07-14 19:40:00|9375.2|9371.4|9381.6|9377.8|9384.2|9380.4|9363.7|9359.9|250
1657827900000|2022-07-14 19:45:00|9381.1|9378.3|9373.4|9370.6|9384.2|9381|9367.9|9364.1|495
1657828200000|2022-07-14 19:50:00|9373.9|9370.1|9361.8|9359|9380.3|9377|9355.3|9352|788
1657828500000|2022-07-14 19:55:00|9362.2|9359.4|9369.6|9365.8|9373.5|9370.2|9354.9|9351.6|436
1657828800000|2022-07-14 20:00:00|9369.5|9365.7|9376.4|9372.6|9379.1|9376.3|9365.5|9362.2|182
1657829100000|2022-07-14 20:05:00|9376.3|9372.5|9381|9378.2|9384|9380.6|9373.8|9370.6|301
1657829400000|2022-07-14 20:10:00|9381.5|9377.7|9396.9|9394.1|9398.9|9395.6|9381.5|9377.7|259
1657829700000|2022-07-14 20:15:00|9396.8|9394|9396.9|9394.1|9399.5|9396.1|9394.3|9390.5|104
1657830000000|2022-07-14 20:20:00|9397.3|9393.5|9391.3|9388.5|9398.2|9394.4|9391.3|9387.5|103
1657830300000|2022-07-14 20:25:00|9391.9|9388.1|9389.4|9386.6|9395.9|9392.6|9386.4|9383.6|55
1657830600000|2022-07-14 20:30:00|9390.4|9387.6|9396.9|9393.1|9397.5|9393.7|9390|9386.6|154
1657830900000|2022-07-14 20:35:00|9395.9|9392.1|9401.5|9397.7|9408.5|9404.7|9394.4|9390.6|242
1657831200000|2022-07-14 20:40:00|9400.9|9397.1|9400.3|9397.5|9401.3|9398|9396.3|9393.1|153
1657831500000|2022-07-14 20:45:00|9400.7|9396.9|9383.2|9379.4|9401.3|9398.4|9382.6|9378.8|219
1657831800000|2022-07-14 20:50:00|9382.6|9378.8|9398|9394.2|9398.9|9396.1|9382|9378.4|203
1657832100000|2022-07-14 20:55:00|9397.6|9393.8|9392.9|9389.1|9401.8|9399|9387.7|9384.5|789
1657836000000|2022-07-14 22:00:00|9385.7|9377.9|9377.6|9373.8|9385.9|9380.7|9373.1|9368.8|108
1657836300000|2022-07-14 22:05:00|9377.2|9373.4|9381.6|9373.8|9384.4|9378.7|9370|9364.7|116
1657836600000|2022-07-14 22:10:00|9379.4|9375.6|9376.5|9372.7|9381.8|9376|9366.8|9361.9|55
1657836900000|2022-07-14 22:15:00|9375.4|9371.6|9372|9368.2|9377.9|9372.9|9365|9361.2|81
1657837200000|2022-07-14 22:20:00|9371.6|9367.8|9364.3|9360.5|9372.7|9369.3|9363.9|9359.3|68
1657837500000|2022-07-14 22:25:00|9364.9|9361.1|9362.5|9358.7|9367.1|9362.7|9360.9|9355.8|47
1657837800000|2022-07-14 22:30:00|9361.9|9359.1|9371.4|9367.6|9375.9|9370.7|9360.1|9354.4|70
1657838100000|2022-07-14 22:35:00|9371.8|9368|9377.7|9373.9|9377.7|9373.9|9366.5|9361.3|76
1657838400000|2022-07-14 22:40:00|9376.8|9373|9375.7|9371.9|9379|9375.3|9375.1|9371.3|30
1657838700000|2022-07-14 22:45:00|9376.2|9372.4|9377.7|9373.9|9382.9|9379.6|9374.2|9370.4|76
1657839000000|2022-07-14 22:50:00|9378.2|9374.4|9387.7|9383.9|9388.6|9385.8|9378.2|9374.4|79
1657839300000|2022-07-14 22:55:00|9386.7|9383.4|9391|9387.2|9394.1|9390.8|9386.7|9383.4|53
1657839600000|2022-07-14 23:00:00|9390.6|9387.8|9382.1|9378.3|9394.6|9389.4|9382.1|9378.3|36
1657839900000|2022-07-14 23:05:00|9382.6|9378.8|9379.7|9375.9|9384.4|9380.6|9377.2|9373.9|36
1657840200000|2022-07-14 23:10:00|9380.5|9376.7|9377.5|9373.7|9381.8|9378.4|9373.5|9369.6|45
1657840500000|2022-07-14 23:15:00|9377.7|9373.9|9373.7|9369.9|9379.9|9376.1|9367.6|9364.2|54
1657840800000|2022-07-14 23:20:00|9374.6|9370.8|9378.1|9375.3|9378.7|9375.3|9372.3|9368.5|58
1657841100000|2022-07-14 23:25:00|9378.6|9374.8|9380.2|9376.4|9380.2|9377|9377.7|9374.4|45
1657841400000|2022-07-14 23:30:00|9379.8|9376|9384.2|9380.4|9386.2|9383.4|9378.6|9375.3|53
1657841700000|2022-07-14 23:35:00|9384.1|9380.3|9386.2|9383.4|9386.2|9383.4|9383.2|9379.4|24
1657842000000|2022-07-14 23:40:00|9386.6|9382.8|9401.1|9397.3|9408.6|9402.7|9385.1|9381.8|179
1657842300000|2022-07-14 23:45:00|9401.2|9397.4|9411.7|9407.9|9415.1|9411.4|9401.2|9397.4|165
1657842600000|2022-07-14 23:50:00|9411.6|9407.8|9402.2|9398.4|9415.8|9411|9401.3|9397.5|111
1657842900000|2022-07-14 23:55:00|9402.7|9398.9|9409.1|9405.3|9410.7|9406.9|9400.7|9397.5|59
1657843200000|2022-07-15 00:00:00|9408.7|9404.9|9402.9|9399.1|9420.7|9416.9|9394.4|9391.1|546
1657843500000|2022-07-15 00:05:00|9403|9399.2|9398.2|9394.4|9411.4|9408.1|9382.3|9379.1|214
1657843800000|2022-07-15 00:10:00|9397.7|9393.9|9397.3|9393.5|9401.4|9397.6|9387.3|9384|126
1657844100000|2022-07-15 00:15:00|9397.4|9393.6|9401.2|9397.4|9412.1|9409|9392.8|9390|133
1657844400000|2022-07-15 00:20:00|9400.7|9397.9|9377.2|9373.4|9403.3|9399.5|9375.2|9371.4|243
1657844700000|2022-07-15 00:25:00|9376.2|9372.8|9372.3|9368.5|9383.2|9379.9|9362.2|9358.9|185
1657845000000|2022-07-15 00:30:00|9371.2|9367.4|9379.1|9375.3|9379.1|9375.3|9367.1|9363.8|136
1657845300000|2022-07-15 00:35:00|9379.6|9375.8|9371.5|9368.7|9384.7|9380.9|9371.4|9367.6|91
1657845600000|2022-07-15 00:40:00|9371.6|9368.8|9369.1|9365.3|9381.8|9378|9364.7|9361.5|159
1657845900000|2022-07-15 00:45:00|9369.2|9365.4|9386.7|9382.9|9386.7|9383.4|9365.2|9361.4|116
1657846200000|2022-07-15 00:50:00|9386.5|9382.7|9380.6|9376.8|9388.7|9385.4|9375.6|9372.3|100
1657846500000|2022-07-15 00:55:00|9380.7|9376.9|9362.9|9359.1|9382.6|9378.8|9360|9356.8|184
1657846800000|2022-07-15 01:00:00|9362.5|9358.7|9356.2|9352.4|9395|9391.2|9345.3|9341.7|988
1657847100000|2022-07-15 01:05:00|9357.1|9353.3|9331.5|9327.7|9369.7|9365.9|9328.9|9325.4|410
1657847400000|2022-07-15 01:10:00|9331|9327.2|9327.2|9323.4|9336.6|9332.8|9317.6|9313.8|456
1657847700000|2022-07-15 01:15:00|9326.5|9322.7|9329.5|9325.7|9353|9349.7|9325.1|9321.3|347
1657848000000|2022-07-15 01:20:00|9329.6|9325.8|9332|9328.2|9336.9|9333.7|9320.4|9316.6|314
1657848300000|2022-07-15 01:25:00|9332.1|9328.3|9324.6|9320.8|9333.6|9329.8|9315.5|9311.7|276
1657848600000|2022-07-15 01:30:00|9325.1|9321.3|9345.2|9341.4|9356.5|9352.8|9324|9320.8|378
1657848900000|2022-07-15 01:35:00|9345.7|9341.9|9341.3|9337.5|9352.3|9348.4|9323.8|9320|287
1657849200000|2022-07-15 01:40:00|9341.2|9337.4|9321.2|9318.4|9343.8|9340|9319.1|9315.9|281
1657849500000|2022-07-15 01:45:00|9322.2|9318.7|9364.1|9360.3|9365.1|9361.8|9322.2|9318.7|401
1657849800000|2022-07-15 01:50:00|9363.6|9359.8|9370.9|9367.1|9388.2|9384.4|9360.2|9356.8|522
1657850100000|2022-07-15 01:55:00|9371.4|9367.6|9383.3|9379.5|9386.3|9382.9|9366.7|9362.9|360
1657850400000|2022-07-15 02:00:00|9382.8|9380|9407.1|9403.3|9409.1|9405.3|9360.3|9356.9|642
1657850700000|2022-07-15 02:05:00|9407.2|9403.4|9411.5|9408.7|9414.1|9410.3|9395.7|9391.9|504
1657851000000|2022-07-15 02:10:00|9413.1|9409.3|9402.4|9398.6|9414.6|9411.2|9394.3|9390.5|382
1657851300000|2022-07-15 02:15:00|9402.3|9398.5|9409|9405.2|9413.9|9410.1|9396.7|9393.7|120
1657851600000|2022-07-15 02:20:00|9409.5|9405.7|9428.4|9424.6|9437.9|9434.6|9408.5|9405.2|543
1657851900000|2022-07-15 02:25:00|9427.1|9424.3|9426.5|9423.7|9440.4|9437|9424.8|9421.1|242
1657852200000|2022-07-15 02:30:00|9426.9|9424.1|9399|9395.2|9438.9|9435.1|9393.9|9390.1|472
1657852500000|2022-07-15 02:35:00|9398.6|9394.8|9402.5|9398.7|9416.4|9413.2|9396|9393.1|208
1657852800000|2022-07-15 02:40:00|9402|9398.2|9413.3|9409.5|9420.8|9417.1|9400.9|9397.1|172
1657853100000|2022-07-15 02:45:00|9414.4|9410.6|9400.2|9396.4|9422.1|9418.3|9398.7|9394.9|257
1657853400000|2022-07-15 02:50:00|9400.8|9397|9413.8|9410|9417.3|9414|9400.7|9397|156
1657853700000|2022-07-15 02:55:00|9414.3|9410.5|9411.2|9407.4|9421.8|9418.4|9404.2|9400.4|216
1657854000000|2022-07-15 03:00:00|9410.7|9406.9|9399.6|9395.8|9418.7|9414.9|9392.5|9388.7|290
1657854300000|2022-07-15 03:05:00|9399.7|9396.8|9393.1|9389.3|9404.5|9400.7|9391.1|9387.3|163
1657854600000|2022-07-15 03:10:00|9393.2|9389.4|9391.6|9387.8|9412|9408.5|9389.5|9386.7|297
1657854900000|2022-07-15 03:15:00|9391.7|9387.9|9385.3|9381.5|9401.6|9397.8|9384.8|9381.4|252
1657855200000|2022-07-15 03:20:00|9384.7|9381.9|9380.6|9376.8|9389.8|9386.3|9375.7|9372.4|275
1657855500000|2022-07-15 03:25:00|9380.2|9376.4|9380|9376.2|9393.1|9389.3|9373|9369.4|195
1657855800000|2022-07-15 03:30:00|9379.5|9375.7|9388.4|9384.6|9391.5|9385.7|9376.1|9372.3|141
1657856100000|2022-07-15 03:35:00|9387.9|9385.1|9393.8|9390|9393.8|9390.6|9384.8|9381|105
1657856400000|2022-07-15 03:40:00|9393.9|9390.1|9392.4|9389.6|9399.8|9396.5|9390.5|9386.7|120
1657856700000|2022-07-15 03:45:00|9392|9389.2|9389.3|9385.5|9394.4|9391.1|9386.3|9382.6|113
1657857000000|2022-07-15 03:50:00|9389.4|9385.6|9392.3|9388.5|9396.4|9392.6|9389.4|9385.6|54
1657857300000|2022-07-15 03:55:00|9391.3|9387.9|9399.8|9396|9400.2|9396.4|9389.3|9385.9|287
1657857600000|2022-07-15 04:00:00|9399.4|9396.6|9382.8|9379|9399.4|9396.6|9382.2|9379|121
1657857900000|2022-07-15 04:05:00|9382.2|9379.4|9381.2|9378.4|9386.2|9382.5|9381.2|9378.1|72
1657858200000|2022-07-15 04:10:00|9381.7|9377.9|9385.3|9382.5|9386.3|9383|9381.7|9377.9|61
1657858500000|2022-07-15 04:15:00|9385.8|9382|9383.7|9380.9|9388.8|9385.5|9382.7|9379.9|52
1657858800000|2022-07-15 04:20:00|9385.7|9381.9|9386.6|9382.8|9388.2|9384.8|9384.1|9380.3|49
1657859100000|2022-07-15 04:25:00|9386.1|9383.3|9383|9379.2|9386.6|9383.3|9381.5|9378.3|48
1657859400000|2022-07-15 04:30:00|9382.6|9379.8|9397|9393.2|9402|9399.2|9382.6|9379.8|144
1657859700000|2022-07-15 04:35:00|9396.6|9393.8|9391.5|9387.7|9398.6|9395.3|9389.4|9386.6|68
1657860000000|2022-07-15 04:40:00|9391.9|9388.1|9386|9383.2|9391.9|9388.2|9385.4|9382.6|65
1657860300000|2022-07-15 04:45:00|9386.4|9382.6|9386.5|9382.7|9391.5|9388.3|9384.9|9381.8|46
1657860600000|2022-07-15 04:50:00|9387.6|9383.8|9382.3|9378.5|9388.5|9384.7|9377.5|9374.1|142
1657860900000|2022-07-15 04:55:00|9381.8|9379|9379.9|9377.1|9383.5|9379.7|9377.4|9373.6|67
1657861200000|2022-07-15 05:00:00|9380.3|9376.1|9370.3|9366.5|9382.3|9378.5|9368.3|9364.5|247
1657861500000|2022-07-15 05:05:00|9369.7|9366.9|9363.7|9360.9|9371.3|9368|9361.7|9357.9|204
1657861800000|2022-07-15 05:10:00|9364.1|9360.3|9377.7|9373.9|9383.2|9379.4|9364.1|9360.3|152
1657862100000|2022-07-15 05:15:00|9377.1|9373.3|9381.1|9377.3|9382.1|9378.8|9370.8|9367|90
1657862400000|2022-07-15 05:20:00|9380.6|9376.8|9375.6|9371.8|9381.6|9378.3|9374.5|9371.2|45
1657862700000|2022-07-15 05:25:00|9375|9372.2|9383|9379.2|9383.5|9380.7|9374.6|9371.3|99
1657863000000|2022-07-15 05:30:00|9382.4|9378.6|9360.1|9356.3|9383|9379.2|9352.4|9348.6|616
1657863300000|2022-07-15 05:35:00|9360|9356.2|9362.7|9358.9|9375.5|9372.2|9356.4|9352.7|286
1657863600000|2022-07-15 05:40:00|9363.2|9359.4|9363.3|9360.5|9377.5|9373.8|9360.7|9356.9|347
1657863900000|2022-07-15 05:45:00|9362.7|9359.5|9385.1|9381.3|9400.3|9396.5|9362.7|9359.5|547
1657864200000|2022-07-15 05:50:00|9385.2|9381.4|9376.2|9372.4|9391.2|9387.4|9372.7|9367|214
1657864500000|2022-07-15 05:55:00|9375.7|9371.9|9374.7|9370.9|9386.1|9380.8|9367.2|9362.4|150
1657864800000|2022-07-15 06:00:00|9376.4|9368.6|9369.5|9361.7|9382.3|9378.5|9358.6|9353.2|248
1657865100000|2022-07-15 06:05:00|9368.1|9364.3|9356.2|9352.4|9373|9366.8|9343.1|9337.8|290
1657865400000|2022-07-15 06:10:00|9355.7|9351.9|9362.6|9358.8|9373.7|9368.4|9348.2|9342.9|156
1657865700000|2022-07-15 06:15:00|9362.7|9358.9|9367.6|9359.8|9381.1|9374.8|9361.6|9357|139
1657866000000|2022-07-15 06:20:00|9368.5|9360.7|9375.5|9371.7|9381|9375.7|9364.7|9359.4|173
1657866300000|2022-07-15 06:25:00|9376|9372.2|9384.4|9380.6|9385.6|9381.6|9372.9|9368.7|163
1657866600000|2022-07-15 06:30:00|9384|9381.2|9373.5|9369.7|9394.7|9390.9|9371.5|9368.7|325
1657866900000|2022-07-15 06:35:00|9373.1|9369.3|9343.2|9339.4|9376.1|9371.7|9338.2|9335.4|502
1657867200000|2022-07-15 06:40:00|9342.2|9338.8|9333.2|9330.4|9347.7|9344.4|9327.1|9324.3|545
1657867500000|2022-07-15 06:45:00|9332.4|9329.6|9308.7|9304.9|9345.1|9341.3|9303.6|9300.3|696
1657867800000|2022-07-15 06:50:00|9309.7|9305.9|9320.6|9316.8|9329.4|9325.8|9309.2|9305.8|403
1657868100000|2022-07-15 06:55:00|9320.5|9316.7|9295.5|9291.7|9328.1|9324.3|9289.5|9285.7|571
1657868400000|2022-07-15 07:00:00|9296|9292.2|9278|9274.2|9304.5|9301.1|9260.9|9257.1|1286
1657868700000|2022-07-15 07:05:00|9277.6|9273.8|9264|9260.2|9280.1|9277.3|9259|9255.6|426
1657869000000|2022-07-15 07:10:00|9263.9|9260.1|9265.6|9261.8|9274|9270.6|9247.3|9243.9|492
1657869300000|2022-07-15 07:15:00|9266.1|9263.3|9282.7|9278.9|9289.7|9286.9|9254.5|9250.8|569
1657869600000|2022-07-15 07:20:00|9282.1|9279.3|9303.5|9299.7|9305.4|9302.2|9276.7|9273.3|662
1657869900000|2022-07-15 07:25:00|9304.1|9300.7|9365.3|9361.5|9368.9|9365.1|9304.1|9300.3|1279
1657870200000|2022-07-15 07:30:00|9364.8|9361|9349.1|9345.3|9367|9363.6|9336.9|9333.6|725
1657870500000|2022-07-15 07:35:00|9349|9345.2|9351|9347.2|9354.1|9350.8|9337.9|9334.2|608
1657870800000|2022-07-15 07:40:00|9350.9|9347.1|9325.1|9321.3|9361.1|9357.3|9324.5|9321.2|382
1657871100000|2022-07-15 07:45:00|9325|9321.2|9311.6|9307.8|9338|9334.2|9310.6|9307.2|477
1657871400000|2022-07-15 07:50:00|9311|9307.2|9288.1|9284.3|9321.2|9317.9|9281.8|9278|716
1657871700000|2022-07-15 07:55:00|9288.6|9284.8|9284|9280.2|9294.6|9290.9|9275.1|9271.4|496
1657872000000|2022-07-15 08:00:00|9283.5|9280.7|9211.2|9207.4|9284.4|9280.7|9207.3|9203.9|1255
1657872300000|2022-07-15 08:05:00|9211.3|9207.5|9238.7|9234.9|9266.7|9262.9|9198.6|9194.8|1184
1657872600000|2022-07-15 08:10:00|9238.6|9234.8|9260|9256.2|9264.1|9260.8|9232.1|9228.3|643
1657872900000|2022-07-15 08:15:00|9259.6|9255.8|9258|9254.2|9275|9271.7|9247.4|9243.6|551
1657873200000|2022-07-15 08:20:00|9258.5|9254.7|9279.9|9276.1|9281.5|9277.7|9254|9250.7|542
1657873500000|2022-07-15 08:25:00|9279.5|9276.7|9274.1|9270.3|9290.5|9287.2|9264.1|9260.7|1117
1657873800000|2022-07-15 08:30:00|9273.5|9270.7|9259.7|9255.9|9277.5|9273.7|9252.6|9249.3|694
1657874100000|2022-07-15 08:35:00|9259.2|9255.4|9261.1|9257.3|9263|9259.2|9242.2|9239|444
1657874400000|2022-07-15 08:40:00|9261|9257.2|9279.4|9275.6|9304.5|9300.7|9251.5|9248.1|1070
1657874700000|2022-07-15 08:45:00|9278.8|9275|9306.2|9302.4|9316.9|9313.5|9257.6|9252.7|1535
1657875000000|2022-07-15 08:50:00|9305.8|9302|9354.6|9350.8|9357.2|9353.4|9293.1|9289.3|1399
1657875300000|2022-07-15 08:55:00|9354.1|9351.3|9348.9|9345.1|9357.5|9353.8|9343.3|9339.8|741
1657875600000|2022-07-15 09:00:00|9349|9345.2|9353|9349.2|9372.7|9369.3|9338.9|9335.7|641
1657875900000|2022-07-15 09:05:00|9353.1|9349.3|9355.1|9351.3|9363.7|9360.4|9338.9|9335.6|418
1657876200000|2022-07-15 09:10:00|9352.1|9348.3|9351.1|9348.3|9357.1|9353.3|9338.6|9335.3|293
1657876500000|2022-07-15 09:15:00|9351.6|9347.8|9350.9|9347.1|9358.6|9355.3|9341.1|9337.3|557
1657876800000|2022-07-15 09:20:00|9352|9348.2|9332|9328.2|9352|9348.2|9319.9|9316.1|539
1657877100000|2022-07-15 09:25:00|9332.1|9328.3|9343.5|9339.7|9352.1|9348.3|9324.9|9321.6|384
1657877400000|2022-07-15 09:30:00|9343.4|9339.6|9354.5|9350.7|9355.4|9352|9321|9317.7|562
1657877700000|2022-07-15 09:35:00|9354|9351.2|9337.5|9333.7|9357|9353.2|9324.9|9321.1|417
1657878000000|2022-07-15 09:40:00|9338|9334.7|9346.4|9342.6|9349|9344.6|9327.9|9324.5|304
1657878300000|2022-07-15 09:45:00|9346.5|9342.7|9305.6|9302.8|9357.4|9353.6|9304.6|9301.8|1401
1657878600000|2022-07-15 09:50:00|9305.5|9301.8|9346.3|9342.5|9349.1|9345.3|9305.5|9301.7|1140
1657878900000|2022-07-15 09:55:00|9345.8|9342|9324.1|9320.3|9347.7|9343.9|9318.9|9315.1|548
1657879200000|2022-07-15 10:00:00|9322.6|9318.8|9320.4|9317.6|9330.5|9326.7|9307.5|9304|359
1657879500000|2022-07-15 10:05:00|9321|9317.2|9339.8|9336|9340.8|9337.5|9311.3|9307|402
1657879800000|2022-07-15 10:10:00|9339.7|9335.9|9328.8|9325|9343.7|9339.9|9323|9319.2|238
1657880100000|2022-07-15 10:15:00|9327|9323.2|9325.1|9321.3|9340.7|9336.9|9316|9312.2|281
1657880400000|2022-07-15 10:20:00|9325|9321.2|9336.5|9332.7|9346.6|9343.3|9324.5|9320.7|541
1657880700000|2022-07-15 10:25:00|9335.5|9331.7|9336.5|9332.7|9340|9336.2|9327.5|9323.7|227
1657881000000|2022-07-15 10:30:00|9336|9333.2|9355.4|9351.6|9357.3|9354.1|9333.5|9329.7|353
1657881300000|2022-07-15 10:35:00|9356.9|9353.1|9439.4|9435.6|9449.4|9445.6|9355.4|9352.1|1880
1657881600000|2022-07-15 10:40:00|9437.8|9434|9467.3|9463.5|9470.5|9467.1|9435.4|9432|1398
1657881900000|2022-07-15 10:45:00|9467.8|9464|9509|9505.2|9536|9532.8|9464.8|9461|2309
1657882200000|2022-07-15 10:50:00|9508|9504.2|9483.9|9480.1|9516|9513.2|9481.8|9477.6|1118
1657882500000|2022-07-15 10:55:00|9482.9|9479.1|9484.4|9480.6|9493.3|9489.5|9480.9|9477.1|556
1657882800000|2022-07-15 11:00:00|9483.8|9480|9479.7|9475.9|9494|9491.2|9465.1|9461.3|866
1657883100000|2022-07-15 11:05:00|9479.6|9475.8|9484.3|9480.5|9488.4|9484.6|9468.2|9464.9|441
1657883400000|2022-07-15 11:10:00|9484.4|9480.6|9498.4|9494.6|9503.5|9499.7|9477.2|9473.4|553
1657883700000|2022-07-15 11:15:00|9498.3|9494.5|9467.6|9463.8|9499|9495.6|9463.5|9460.1|665
1657884000000|2022-07-15 11:20:00|9468.5|9464.7|9453.7|9449.9|9469.1|9465.4|9441|9438.2|628
1657884300000|2022-07-15 11:25:00|9454.7|9450.9|9454.2|9451.4|9469.4|9465|9448.3|9443.5|695
1657884600000|2022-07-15 11:30:00|9455.2|9452.4|9472.7|9468.9|9477.3|9473.5|9453.2|9449.4|627
1657884900000|2022-07-15 11:35:00|9473.6|9469.8|9470.6|9466.8|9495.8|9492|9466.8|9463.6|571
1657885200000|2022-07-15 11:40:00|9470.1|9466.3|9461.9|9458.1|9473|9469.9|9456|9452.5|292
1657885500000|2022-07-15 11:45:00|9459.4|9456.6|9473.3|9470.5|9481.8|9478|9456.9|9453.6|359
1657885800000|2022-07-15 11:50:00|9472.7|9469.9|9465.2|9462.4|9476.3|9472.5|9461.6|9457.8|380
1657886100000|2022-07-15 11:55:00|9465.6|9461.8|9448.2|9444.4|9466.7|9463.8|9445.6|9441.8|604
1657886400000|2022-07-15 12:00:00|9448.8|9445|9441.2|9437.4|9465.8|9462.3|9437.7|9433.9|867
1657886700000|2022-07-15 12:05:00|9440.3|9436.5|9446.7|9443.9|9458.7|9454.9|9437.2|9433.1|506
1657887000000|2022-07-15 12:10:00|9447.2|9444.4|9461.7|9457.9|9465.7|9462.5|9446.7|9442.9|523
1657887300000|2022-07-15 12:15:00|9461.2|9457.4|9467.8|9464|9479.8|9476.5|9460.2|9456.9|728
1657887600000|2022-07-15 12:20:00|9468.1|9464.3|9445.3|9441.5|9471.3|9467.5|9443.7|9440.4|520
1657887900000|2022-07-15 12:25:00|9444.8|9441|9464.4|9460.6|9467.5|9463.7|9442.3|9438.9|931
1657888200000|2022-07-15 12:30:00|9464.9|9461.1|9474.3|9470.5|9474.9|9471.1|9448.4|9444.6|1050
1657888500000|2022-07-15 12:35:00|9473.7|9470.9|9518.9|9515.1|9534.8|9531|9471.3|9468.5|1515
1657888800000|2022-07-15 12:40:00|9518.3|9515.5|9552.4|9548.6|9557.8|9554|9511.3|9507.9|1279
1657889100000|2022-07-15 12:45:00|9552.8|9549|9573|9569.2|9576.1|9572.8|9536.7|9532.9|1939
1657889400000|2022-07-15 12:50:00|9573.1|9569.3|9554.1|9550.3|9590|9586.5|9550.5|9546.7|2202
1657889700000|2022-07-15 12:55:00|9554.5|9550.7|9575.5|9571.7|9575.6|9571.8|9544.3|9540.5|1376
1657890000000|2022-07-15 13:00:00|9573.1|9569.3|9572|9568.2|9638.6|9635.4|9550.4|9546.6|4058
1657890300000|2022-07-15 13:05:00|9572.5|9568.7|9552.5|9548.7|9602.9|9599.1|9552|9548.7|1937
1657890600000|2022-07-15 13:10:00|9553|9549.2|9547.3|9543.5|9567.2|9564|9533.5|9529.7|1654
1657890900000|2022-07-15 13:15:00|9546.9|9544.1|9524.5|9520.7|9570.3|9566.5|9521.1|9517.9|2017
1657891200000|2022-07-15 13:20:00|9523.6|9519.8|9527.6|9523.8|9537.4|9533.6|9504.7|9501.4|2003
1657891500000|2022-07-15 13:25:00|9528|9525.2|9542|9539.2|9553.8|9550|9521.1|9517.3|1929
1657891800000|2022-07-15 13:30:00|9542.4|9538.6|9560.9|9557.1|9573.9|9570.6|9541.9|9538.6|1967
1657892100000|2022-07-15 13:35:00|9560.4|9556.6|9507.6|9503.8|9565.9|9562.6|9481.3|9477.9|2189
1657892400000|2022-07-15 13:40:00|9507.5|9503.7|9496|9492.2|9510.3|9507|9481.6|9477.8|1590
1657892700000|2022-07-15 13:45:00|9495.8|9492|9439.9|9437.1|9517.6|9513.8|9438.4|9434.9|2141
1657893000000|2022-07-15 13:50:00|9440.2|9436.4|9431.2|9427.4|9448|9444.2|9407.9|9404.1|3096
1657893300000|2022-07-15 13:55:00|9430.7|9428.4|9451.2|9447.4|9460.8|9457|9422.7|9418.9|1510
1657893600000|2022-07-15 14:00:00|9450.3|9446.5|9525.1|9521.3|9525.5|9521.7|9450.3|9444.5|2904
1657893900000|2022-07-15 14:05:00|9524.1|9520.3|9529|9525.2|9540.2|9536.4|9503.9|9500.7|1719
1657894200000|2022-07-15 14:10:00|9529.5|9525.7|9534|9530.2|9562|9558.2|9516.5|9513.2|1543
1657894500000|2022-07-15 14:15:00|9535|9531.2|9521.4|9517.6|9540.6|9537.6|9504.3|9500.5|1149
1657894800000|2022-07-15 14:20:00|9521.6|9517.8|9528.4|9524.6|9539.5|9535.7|9495.4|9491.6|1433
1657895100000|2022-07-15 14:25:00|9528.5|9524.7|9571.7|9567.9|9571.8|9568.4|9523.9|9520.6|1896
1657895400000|2022-07-15 14:30:00|9571.2|9568.4|9550.5|9547.7|9578.2|9575.4|9540|9536.8|1530
1657895700000|2022-07-15 14:35:00|9551|9547.2|9578.4|9574.6|9579|9575.7|9541.5|9537.7|1346
1657896000000|2022-07-15 14:40:00|9578.5|9574.7|9583.5|9579.7|9598|9594.7|9564.9|9561.1|2423
1657896300000|2022-07-15 14:45:00|9583.4|9579.6|9574.3|9570.5|9585.9|9582.5|9553.5|9549.7|1428
1657896600000|2022-07-15 14:50:00|9575.8|9572|9579.2|9575.4|9580.8|9577|9560.8|9557|999
1657896900000|2022-07-15 14:55:00|9578.8|9576|9567.9|9565.1|9581.3|9578|9539.3|9534|1689
1657897200000|2022-07-15 15:00:00|9567.4|9564.6|9582.3|9578.5|9588.4|9584.6|9550.5|9546.7|1101
1657897500000|2022-07-15 15:05:00|9581.8|9579|9606.3|9603.5|9625.4|9622.6|9579.3|9576.1|3123
1657897800000|2022-07-15 15:10:00|9606.8|9603|9556.1|9553.3|9611.4|9608.1|9510.8|9507|4080
1657898100000|2022-07-15 15:15:00|9554|9550.2|9568.1|9564.3|9580.6|9577.3|9546.3|9542.5|1922
1657898400000|2022-07-15 15:20:00|9568.7|9564.9|9529.9|9526.1|9570.1|9566.8|9524.8|9521|1320
1657898700000|2022-07-15 15:25:00|9529.8|9526|9569|9566.2|9578.5|9575.7|9525.3|9522.5|1469
1657899000000|2022-07-15 15:30:00|9570|9565.7|9555.3|9551.5|9587.4|9584.2|9542.1|9538.9|1474
1657899300000|2022-07-15 15:35:00|9555.8|9552|9548.2|9544.4|9560.6|9556.8|9540.7|9536.9|830
1657899600000|2022-07-15 15:40:00|9547.7|9544.9|9558.2|9554.4|9560.8|9557.5|9532.1|9529.3|672
1657899900000|2022-07-15 15:45:00|9558.7|9554.9|9543.8|9540|9560.7|9557.9|9531.1|9527.3|758
1657900200000|2022-07-15 15:50:00|9544.8|9541|9538.9|9535.1|9549.9|9546.7|9531.2|9527.9|1485
1657900500000|2022-07-15 15:55:00|9538.3|9535.5|9543.9|9540.1|9549|9545.7|9530.9|9527.6|496
1657900800000|2022-07-15 16:00:00|9542.9|9539.1|9489|9485.2|9548.3|9545|9489|9485.2|1301
1657901100000|2022-07-15 16:05:00|9489.4|9485.6|9497.3|9493.5|9508.3|9504.5|9474.3|9470.5|1439
1657901400000|2022-07-15 16:10:00|9497.2|9493.4|9503.2|9499.4|9516.3|9513.5|9494.6|9491.3|1048
1657901700000|2022-07-15 16:15:00|9502.7|9498.9|9514.4|9510.6|9523.3|9520|9494|9490.2|685
1657902000000|2022-07-15 16:20:00|9514.3|9510.5|9504.6|9500.8|9514.3|9510.5|9494.5|9490.7|385
1657902300000|2022-07-15 16:25:00|9504.1|9501.3|9505.1|9501.3|9522.4|9519.2|9489.6|9485.8|923
1657902600000|2022-07-15 16:30:00|9504.2|9500.4|9514.4|9510.6|9518.3|9514.5|9501.4|9497.6|727
1657902900000|2022-07-15 16:35:00|9513.9|9511.1|9528.6|9524.8|9533.2|9529.5|9507.8|9504.4|837
1657903200000|2022-07-15 16:40:00|9527.1|9524.3|9528|9524.2|9533.6|9530.8|9518.5|9514.7|995
1657903500000|2022-07-15 16:45:00|9527.6|9523.8|9549.4|9545.6|9554.9|9551.7|9526.5|9522.8|925
1657903800000|2022-07-15 16:50:00|9549|9546.2|9561.1|9558.3|9564.9|9561.1|9547.4|9544.6|697
1657904100000|2022-07-15 16:55:00|9563.1|9560.3|9555.8|9552|9565.2|9561.9|9545.2|9542|723
1657904400000|2022-07-15 17:00:00|9556.8|9553|9586.2|9583.4|9588.7|9585.3|9553.3|9550.5|1140
1657904700000|2022-07-15 17:05:00|9586.6|9583.8|9579.6|9575.8|9600.3|9597.5|9577.4|9573.9|978
1657905000000|2022-07-15 17:10:00|9579.7|9575.9|9573.8|9570|9582.8|9579.5|9559.2|9555.9|700
1657905300000|2022-07-15 17:15:00|9571.7|9571|9575.7|9571.9|9578.8|9575.5|9564.7|9560.9|727
1657905600000|2022-07-15 17:20:00|9574.2|9570.4|9567.9|9564.1|9576.7|9573.9|9557.5|9554.7|1057
1657905900000|2022-07-15 17:25:00|9567.5|9563.7|9562.8|9559|9571.9|9568.1|9559.4|9556.1|930
1657906200000|2022-07-15 17:30:00|9562.7|9558.9|9566.8|9563|9570.8|9567.4|9554.2|9551.4|684
1657906500000|2022-07-15 17:35:00|9566.3|9563.5|9519.6|9515.8|9572.3|9569.2|9516.2|9512.8|2286
1657906800000|2022-07-15 17:40:00|9519.3|9516.5|9507.8|9505|9536.5|9533.2|9496.3|9492.5|1558
1657907100000|2022-07-15 17:45:00|9509.3|9505.5|9518|9514.2|9530.7|9527.5|9500.8|9497.5|906
1657907400000|2022-07-15 17:50:00|9517.6|9514.8|9492.2|9488.4|9526.3|9523|9491.7|9488|950
1657907700000|2022-07-15 17:55:00|9492.3|9488.5|9510.5|9507.7|9513.5|9509.7|9486.2|9482.4|772
1657908000000|2022-07-15 18:00:00|9510.9|9507.1|9529.3|9525.5|9530.3|9526.9|9506.7|9502.9|964
1657908300000|2022-07-15 18:05:00|9528.8|9525|9509.2|9505.4|9533.1|9529.4|9506.8|9503.4|1466
1657908600000|2022-07-15 18:10:00|9508.8|9506|9548.3|9544.5|9548.7|9545.5|9508.8|9505.4|1142
1657908900000|2022-07-15 18:15:00|9547.8|9544|9495.7|9492.9|9548.3|9545|9477.4|9474.1|3529
1657909200000|2022-07-15 18:20:00|9495.2|9491.9|9502.2|9498.4|9511.2|9508.4|9480.7|9476.9|1565
1657909500000|2022-07-15 18:25:00|9501.8|9499|9490.7|9487.9|9507.2|9503.4|9462.6|9458.8|9692
1657909800000|2022-07-15 18:30:00|9490.3|9487.5|9510.2|9506.4|9511.2|9507.4|9490.3|9487|2113
1657910100000|2022-07-15 18:35:00|9510.3|9506.5|9514.4|9511.6|9518.2|9514.9|9509.7|9506.3|603
1657910400000|2022-07-15 18:40:00|9514.9|9511.1|9516.8|9513|9516.8|9513.1|9508.8|9505.5|549
1657910700000|2022-07-15 18:45:00|9517.3|9513.5|9505.1|9501.3|9519.5|9516.2|9503.7|9500.5|905
1657911000000|2022-07-15 18:50:00|9503.1|9500.3|9510|9506.2|9510|9506.2|9498.6|9494.8|365
1657911300000|2022-07-15 18:55:00|9510.4|9506.6|9513.5|9509.7|9522.5|9518.7|9508.4|9505.2|602
1657911600000|2022-07-15 19:00:00|9514|9510.7|9505.4|9501.6|9514|9510.7|9497.6|9493.8|595
1657911900000|2022-07-15 19:05:00|9504.4|9502.2|9488.2|9485.4|9505.4|9502.2|9487.8|9484.5|386
1657912200000|2022-07-15 19:10:00|9487.7|9483.9|9492.7|9488.9|9494.5|9491.7|9484.5|9480.7|607
1657912500000|2022-07-15 19:15:00|9492.1|9489.3|9483.6|9479.8|9495|9491.2|9479.6|9475.8|219
1657912800000|2022-07-15 19:20:00|9485.1|9482.3|9494.2|9491.4|9495.5|9492.3|9483.5|9479.7|175
1657913100000|2022-07-15 19:25:00|9494.6|9491.8|9492.9|9489.1|9501.1|9498.3|9491.4|9487.6|139
1657913400000|2022-07-15 19:30:00|9493.4|9489.6|9496.3|9492.5|9502.9|9499.6|9489.5|9486.7|206
1657913700000|2022-07-15 19:35:00|9495.8|9493|9485.2|9482.4|9503.7|9500.9|9483.1|9480.3|387
1657914000000|2022-07-15 19:40:00|9486.1|9483.3|9478.3|9474.5|9493.1|9489.3|9476.8|9473.1|319
1657914300000|2022-07-15 19:45:00|9477.9|9474.1|9465.4|9462.6|9478.3|9475.4|9458.1|9454.3|684
1657914600000|2022-07-15 19:50:00|9466.4|9463.6|9462.8|9459|9468.9|9465.6|9455.1|9451.7|523
1657914900000|2022-07-15 19:55:00|9462.7|9458.9|9489.2|9485.4|9498.3|9493|9460.8|9457.4|436
1657915200000|2022-07-15 20:00:00|9488.7|9484.9|9475.2|9472.4|9491.3|9488.5|9473.8|9470.5|186
1657915500000|2022-07-15 20:05:00|9475.1|9472.3|9479.2|9475.4|9479.2|9475.5|9465.4|9461.9|219
1657915800000|2022-07-15 20:10:00|9479.6|9475.8|9491.2|9487.4|9493.8|9490.5|9478.2|9474.4|151
1657916100000|2022-07-15 20:15:00|9491.7|9487.9|9487.2|9483.4|9493.7|9490.4|9486.7|9483.3|55
1657916400000|2022-07-15 20:20:00|9487.7|9483.9|9487.6|9483.8|9490.6|9487.3|9486|9482.4|82
1657916700000|2022-07-15 20:25:00|9488.6|9484.8|9497.1|9493.3|9505.7|9502.4|9488.6|9484.8|212
1657917000000|2022-07-15 20:30:00|9497.6|9493.8|9498|9495.2|9501.6|9497.8|9491.5|9488.2|68
1657917300000|2022-07-15 20:35:00|9497.6|9494.8|9475.3|9467.5|9500.5|9496.2|9460.4|9454.1|252
1657917600000|2022-07-15 20:40:00|9473.4|9469.6|9483.2|9479.4|9484.4|9480.6|9470.9|9466.7|158
1657917900000|2022-07-15 20:45:00|9481.8|9478|9452.4|9448.6|9487.4|9482.2|9450.4|9446.6|228
1657918200000|2022-07-15 20:50:00|9452.5|9448.7|9460.8|9457|9469.8|9463.4|9452.5|9448.2|134
1657918500000|2022-07-15 20:55:00|9461.3|9453.5|9478.1|9470.3|9486.7|9480.4|9456.9|9450.7|124
1658095200000|2022-07-17 22:00:00|9494.2|9486.4|9488.2|9484.4|9512.3|9506.4|9475.4|9469.5|257
1658095500000|2022-07-17 22:05:00|9487.7|9483.9|9450.6|9442.8|9489.7|9483.9|9444.6|9437.8|230
1658095800000|2022-07-17 22:10:00|9451.1|9443.3|9440.1|9432.3|9461.6|9456.3|9435.6|9430.8|93
1658096100000|2022-07-17 22:15:00|9439.6|9431.8|9440|9436.2|9452.5|9446.7|9437.1|9431.3|75
1658096400000|2022-07-17 22:20:00|9437.6|9434.8|9441.5|9433.7|9450|9445.7|9432.1|9425.3|83
1658096700000|2022-07-17 22:25:00|9438.1|9434.3|9435.5|9427.7|9445|9439.2|9434.1|9427.2|22
1658097000000|2022-07-17 22:30:00|9436|9428.2|9451.4|9447.6|9456.5|9449.7|9435|9428.2|53
1658097300000|2022-07-17 22:35:00|9451.9|9448.1|9449.4|9441.6|9462.9|9456.1|9447.4|9440.6|65
1658097600000|2022-07-17 22:40:00|9449.9|9442.1|9455.9|9448.1|9461.9|9456.6|9449.9|9442.1|53
1658097900000|2022-07-17 22:45:00|9456.9|9449.1|9454.4|9450.6|9461.4|9455.6|9451.9|9448.1|36
1658098200000|2022-07-17 22:50:00|9454.8|9451|9462.3|9458.5|9462.8|9459.5|9452.4|9448|35
1658098500000|2022-07-17 22:55:00|9462.2|9458.4|9461.7|9453.9|9465.2|9459.9|9455.2|9447.9|42
1658098800000|2022-07-17 23:00:00|9459.7|9455.9|9446.7|9442.9|9461.2|9455.9|9446.7|9442.9|1874
1658099100000|2022-07-17 23:05:00|9446.2|9442.4|9444.6|9440.8|9446.6|9442.8|9439.7|9435.4|107
1658099400000|2022-07-17 23:10:00|9442.6|9438.8|9444.1|9440.3|9448.6|9444.8|9442.6|9438.8|84
1658099700000|2022-07-17 23:15:00|9443.1|9439.3|9462|9458.2|9464|9460.2|9443.1|9439.3|115
1658100000000|2022-07-17 23:20:00|9461.5|9457.7|9464|9460.2|9466|9462.1|9457|9454.2|75
1658100300000|2022-07-17 23:25:00|9463.5|9459.7|9457|9454.2|9464.5|9461.2|9455.5|9451.7|52
1658100600000|2022-07-17 23:30:00|9456.5|9453.2|9446|9442.2|9459.9|9454.2|9445.9|9442.1|79
1658100900000|2022-07-17 23:35:00|9445.9|9442.1|9451.4|9447.6|9451.9|9447.6|9443.9|9440.1|51
1658101200000|2022-07-17 23:40:00|9450.9|9447.1|9444.4|9440.6|9451.4|9447.6|9440.9|9437.1|69
1658101500000|2022-07-17 23:45:00|9443.4|9439.6|9438.3|9434.5|9449.3|9445.5|9436.8|9433|123
1658101800000|2022-07-17 23:50:00|9437.8|9434|9440.8|9437|9448.8|9445|9437.8|9434|157
1658102100000|2022-07-17 23:55:00|9441.8|9438|9435.8|9432|9442.8|9439|9433.8|9430|48
1658102400000|2022-07-18 00:00:00|9432.8|9429|9410.8|9407|9432.8|9429|9404.2|9399.9|367
1658102700000|2022-07-18 00:05:00|9411.2|9407.4|9397.7|9393.9|9417.2|9413.4|9397.7|9393.9|147
1658103000000|2022-07-18 00:10:00|9399.7|9395.9|9387.2|9383.4|9403.7|9399.9|9379.7|9375.9|341
1658103300000|2022-07-18 00:15:00|9387.7|9383.9|9387.6|9383.8|9390.6|9386.8|9381.7|9377.9|165
1658103600000|2022-07-18 00:20:00|9385.6|9381.8|9397.6|9393.8|9397.6|9393.8|9382.7|9378.9|156
1658103900000|2022-07-18 00:25:00|9397.5|9393.7|9393|9389.2|9398.5|9393.7|9390.5|9387.2|104
1658104200000|2022-07-18 00:30:00|9392.5|9388.7|9364.4|9360.6|9392.5|9388.7|9350.4|9347.6|618
1658104500000|2022-07-18 00:35:00|9363.4|9359.6|9345.9|9342.1|9366.5|9362.7|9340.5|9337.6|414
1658104800000|2022-07-18 00:40:00|9343.9|9340.1|9334.3|9331.5|9344.4|9340.6|9330.4|9326.6|309
1658105100000|2022-07-18 00:45:00|9333.4|9330.5|9299.5|9295.7|9333.4|9330.5|9299.5|9295.7|658
1658105400000|2022-07-18 00:50:00|9300|9296.2|9315.5|9311.7|9319.5|9315.7|9299.5|9296.2|371
1658105700000|2022-07-18 00:55:00|9315.4|9312.6|9318.4|9314.6|9329.9|9326.1|9315|9311.2|286
1658106000000|2022-07-18 01:00:00|9319.4|9315.6|9361.4|9357.6|9361.4|9357.6|9305.4|9301.6|1546
1658106300000|2022-07-18 01:05:00|9361.5|9357.7|9369.4|9365.6|9387.4|9383.7|9349.5|9346.6|1029
1658106600000|2022-07-18 01:10:00|9370.4|9366.6|9405.2|9401.4|9406.2|9402.4|9365.4|9362.6|947
1658106900000|2022-07-18 01:15:00|9404.7|9400.9|9401.1|9397.3|9417.1|9413.3|9386.1|9382.3|1080
1658107200000|2022-07-18 01:20:00|9400.6|9396.8|9431.1|9427.3|9435.1|9431.3|9398.1|9394.3|1017
1658107500000|2022-07-18 01:25:00|9430.1|9426.3|9414.1|9410.3|9444.1|9441.2|9410.1|9406.3|555
1658107800000|2022-07-18 01:30:00|9415.1|9411.3|9409|9405.2|9422|9418.2|9396|9392.2|448
1658108100000|2022-07-18 01:35:00|9407|9404.2|9388|9384.2|9422|9418.2|9379|9375.2|501
1658108400000|2022-07-18 01:40:00|9388.5|9384.7|9394|9391.2|9407|9403.2|9388|9384.7|350
1658108700000|2022-07-18 01:45:00|9395|9390.2|9407|9403.2|9413|9409.2|9368.1|9364.7|534
1658109000000|2022-07-18 01:50:00|9406.5|9402.7|9403.9|9400.1|9420.9|9417.1|9401.9|9398.1|375
1658109300000|2022-07-18 01:55:00|9404.9|9402.1|9401.9|9398.1|9418.8|9415.1|9397.9|9394.1|353
1658109600000|2022-07-18 02:00:00|9402.4|9398.6|9392.8|9389|9410.9|9407.1|9387.9|9384.1|301
1658109900000|2022-07-18 02:05:00|9393.8|9390|9416.8|9413|9417.8|9414|9373.9|9371|506
1658110200000|2022-07-18 02:10:00|9417.3|9413.5|9417.8|9414|9432.8|9430|9408.8|9405|617
1658110500000|2022-07-18 02:15:00|9417.2|9413.4|9406.8|9403|9418.8|9415|9404.8|9401|135
1658110800000|2022-07-18 02:20:00|9406.3|9402.5|9399.7|9395.9|9406.8|9403.9|9392.7|9389.4|181
1658111100000|2022-07-18 02:25:00|9399.2|9395.4|9405.8|9402|9410.7|9407|9394.7|9391.4|214
1658111400000|2022-07-18 02:30:00|9406.8|9403|9426.7|9422.9|9436.7|9432.9|9405.8|9402|439
1658111700000|2022-07-18 02:35:00|9427.2|9423.4|9441.6|9437.8|9451.6|9448.8|9425.7|9421.9|722
1658112000000|2022-07-18 02:40:00|9440.6|9436.8|9443.6|9439.8|9451.6|9447.8|9433.2|9429.4|505
1658112300000|2022-07-18 02:45:00|9444.6|9440.8|9446.6|9442.8|9448.6|9445.8|9437.6|9433.9|249
1658112600000|2022-07-18 02:50:00|9447.6|9443.8|9477.5|9473.7|9480.5|9476.7|9446.6|9442.8|685
1658112900000|2022-07-18 02:55:00|9477|9473.2|9510.5|9506.7|9523.5|9520.7|9476.5|9472.7|1059
1658113200000|2022-07-18 03:00:00|9511.5|9507.7|9501.5|9497.7|9515.5|9511.7|9492.5|9488.7|570
1658113500000|2022-07-18 03:05:00|9502|9498.2|9508.4|9504.6|9520.4|9516.6|9499.5|9495.7|525
1658113800000|2022-07-18 03:10:00|9509.4|9505.6|9534.4|9530.6|9540.4|9536.6|9502.4|9498.6|664
1658114100000|2022-07-18 03:15:00|9533.9|9530.1|9513.4|9509.6|9539.4|9536.6|9513.4|9509.6|470
1658114400000|2022-07-18 03:20:00|9512.4|9510.6|9516.4|9512.6|9519.4|9516.5|9505.4|9502.6|402
1658114700000|2022-07-18 03:25:00|9516.3|9512.5|9522.3|9519.5|9526.9|9523.1|9514.4|9511.1|403
1658115000000|2022-07-18 03:30:00|9521.3|9518.5|9518.3|9514.5|9523.3|9519.5|9511.3|9507.5|124
1658115300000|2022-07-18 03:35:00|9519.3|9515.5|9512.3|9508.5|9522.3|9518.5|9512.3|9508.5|106
1658115600000|2022-07-18 03:40:00|9513.3|9509.5|9512.2|9508.4|9518.3|9513.5|9510.2|9506.4|63
1658115900000|2022-07-18 03:45:00|9512.7|9508.9|9510.2|9507.4|9514.2|9510.4|9508.2|9504.9|80
1658116200000|2022-07-18 03:50:00|9512.2|9506.4|9513.1|9509.3|9515.2|9511.4|9511.2|9506.4|74
1658116500000|2022-07-18 03:55:00|9513.2|9509.4|9519.1|9515.3|9525.1|9521.3|9512.1|9509.3|127
1658116800000|2022-07-18 04:00:00|9520.1|9516.3|9519.1|9515.3|9522.1|9519.3|9512.6|9508.8|139
1658117100000|2022-07-18 04:05:00|9518.1|9514.3|9514.1|9510.3|9519.1|9515.3|9513.1|9510.2|66
1658117400000|2022-07-18 04:10:00|9516|9511.3|9513|9509.2|9518.1|9514.3|9513|9509.2|64
1658117700000|2022-07-18 04:15:00|9512|9508.2|9508|9505.2|9512|9508.2|9504|9501.2|204
1658118000000|2022-07-18 04:20:00|9507|9504.2|9500|9496.2|9508|9505.2|9499.9|9496.1|157
1658118300000|2022-07-18 04:25:00|9499|9497.2|9502|9498.2|9503|9499.2|9494.9|9491.1|192
1658118600000|2022-07-18 04:30:00|9501|9497.2|9500.9|9497.1|9505|9501.2|9499|9496.1|79
1658118900000|2022-07-18 04:35:00|9500|9497.2|9507.9|9504.1|9508.9|9505.2|9498|9495.2|159
1658119200000|2022-07-18 04:40:00|9506.9|9503.1|9503.9|9500.1|9506.9|9503.1|9499.9|9496.1|47
1658119500000|2022-07-18 04:45:00|9504.9|9501.1|9505.9|9502.1|9505.9|9503.1|9502.9|9499.1|65
1658119800000|2022-07-18 04:50:00|9506.9|9504.1|9511.8|9508|9511.9|9509|9505.9|9503.1|116
1658120100000|2022-07-18 04:55:00|9510.8|9507.5|9512.8|9510|9520.8|9517|9508.8|9505|154
1658120400000|2022-07-18 05:00:00|9513.8|9511|9504.8|9501|9515.8|9512.9|9503.8|9501|237
1658120700000|2022-07-18 05:05:00|9501.8|9498|9494.7|9490.9|9507.8|9504|9488.7|9485|300
1658121000000|2022-07-18 05:10:00|9495.7|9491.9|9500.7|9496.9|9500.7|9496.9|9492.7|9489.9|111
1658121300000|2022-07-18 05:15:00|9499.7|9495.9|9502.7|9498.9|9516.7|9512.9|9498.7|9495.9|193
1658121600000|2022-07-18 05:20:00|9502.2|9498.4|9509.7|9505.9|9512.7|9508.9|9498.7|9495.9|122
1658121900000|2022-07-18 05:25:00|9509.6|9505.8|9509.6|9505.8|9513.6|9509.9|9506.6|9503.8|81
1658122200000|2022-07-18 05:30:00|9510.6|9506.8|9547.7|9543.9|9577.6|9574.8|9510.6|9506.8|1216
1658122500000|2022-07-18 05:35:00|9548.6|9544.8|9560.6|9556.8|9562.6|9558.8|9539.7|9536.8|438
1658122800000|2022-07-18 05:40:00|9559.6|9555.8|9593.6|9589.8|9595.6|9592.8|9558.6|9554.8|705
1658123100000|2022-07-18 05:45:00|9592.6|9588.8|9614.6|9610.8|9616.6|9612.8|9578.6|9574.8|767
1658123400000|2022-07-18 05:50:00|9613.7|9609.9|9605.3|9601.5|9623.7|9619.9|9599.3|9595.5|932
1658123700000|2022-07-18 05:55:00|9605.2|9601.4|9577.2|9573.4|9607.8|9602.5|9573.8|9570|472
1658124000000|2022-07-18 06:00:00|9577.3|9573.5|9553|9549.2|9578.7|9575.9|9550.5|9547.7|859
1658124300000|2022-07-18 06:05:00|9555|9551.2|9572.5|9568.7|9581.5|9577.7|9555|9551.2|408
1658124600000|2022-07-18 06:10:00|9571.5|9567.7|9571.5|9567.7|9580.5|9576.7|9567.5|9563.7|269
1658124900000|2022-07-18 06:15:00|9573.5|9569.7|9594.4|9590.6|9597.4|9593.6|9567.5|9563.7|360
1658125200000|2022-07-18 06:20:00|9593.4|9592.1|9595.4|9591.6|9603.4|9599.6|9579.4|9575.6|406
1658125500000|2022-07-18 06:25:00|9594.9|9591.1|9590.4|9587.6|9595.4|9592.6|9583.4|9580.1|307
1658125800000|2022-07-18 06:30:00|9591.3|9586.6|9595.3|9592.5|9597.3|9594.5|9585.3|9581.5|305
1658126100000|2022-07-18 06:35:00|9596.3|9593.5|9618.3|9614.5|9625.3|9622.5|9592.3|9588.5|558
1658126400000|2022-07-18 06:40:00|9616.3|9613.5|9661|9657.2|9678.9|9675.1|9616.3|9613.5|2635
1658126700000|2022-07-18 06:45:00|9660.5|9656.7|9703.5|9699.7|9710.5|9707.2|9658.5|9655.7|1285
1658127000000|2022-07-18 06:50:00|9702.5|9701.6|9670.4|9666.6|9718.5|9715.7|9670.4|9666.6|938
1658127300000|2022-07-18 06:55:00|9671.4|9667.6|9684.3|9680.5|9699.3|9695.5|9669.4|9665.6|607
1658127600000|2022-07-18 07:00:00|9683.3|9681.5|9667.3|9663.5|9685.3|9681.5|9660.3|9656.5|858
1658127900000|2022-07-18 07:05:00|9666.8|9663|9715.2|9712.4|9731.7|9727.9|9666.8|9663|1013
1658128200000|2022-07-18 07:10:00|9716.2|9711.4|9698.2|9694.4|9717.2|9713.4|9692.2|9688.4|576
1658128500000|2022-07-18 07:15:00|9698.7|9694.9|9693.1|9689.3|9713.2|9709.4|9692.1|9688.3|286
1658128800000|2022-07-18 07:20:00|9694.6|9690.8|9696.1|9692.3|9703.1|9699.3|9678.1|9674.8|587
1658129100000|2022-07-18 07:25:00|9694.1|9691.3|9718|9714.2|9721|9717.2|9675.1|9671.8|505
1658129400000|2022-07-18 07:30:00|9720|9716.2|9740|9737.2|9761|9757.2|9706|9702.2|1198
1658129700000|2022-07-18 07:35:00|9741|9736.2|9703|9699.2|9752|9748.2|9699|9696.2|835
1658130000000|2022-07-18 07:40:00|9703.1|9699.3|9727|9723.2|9753|9749.2|9701|9697.2|879
1658130300000|2022-07-18 07:45:00|9728|9724.2|9709|9706.2|9729|9725.2|9696|9693.2|627
1658130600000|2022-07-18 07:50:00|9709.9|9706.1|9699.8|9696|9714.9|9711.1|9681.9|9678.6|674
1658130900000|2022-07-18 07:55:00|9699.9|9696.1|9699.8|9696|9706.9|9704|9687.8|9684.5|620
1658131200000|2022-07-18 08:00:00|9698.8|9698|9712.8|9710|9742.8|9739|9698.8|9696|924
1658131500000|2022-07-18 08:05:00|9713.8|9709|9722.7|9718.9|9731.2|9727.4|9706.8|9703|564
1658131800000|2022-07-18 08:10:00|9721.8|9719.9|9694.7|9690.9|9723.7|9719.9|9686.7|9683.9|515
1658132100000|2022-07-18 08:15:00|9692.7|9689.9|9678.6|9675.8|9699.2|9695.9|9675.7|9671.9|826
1658132400000|2022-07-18 08:20:00|9679.6|9672.8|9687.5|9683.7|9698.5|9694.7|9668.6|9664.8|852
1658132700000|2022-07-18 08:25:00|9688.5|9684.7|9664|9660.2|9695.5|9691.7|9657.5|9654.2|1192
1658133000000|2022-07-18 08:30:00|9664.5|9661.7|9689|9685.2|9699.6|9695.8|9654.5|9651.7|837
1658133300000|2022-07-18 08:35:00|9687.6|9683.8|9687.5|9683.7|9699.5|9695.7|9675.5|9671.7|389
1658133600000|2022-07-18 08:40:00|9688|9684.2|9695.4|9691.6|9702.9|9699.1|9683.5|9680.7|458
1658133900000|2022-07-18 08:45:00|9695.5|9691.7|9701.4|9698.6|9706.4|9703.6|9689.9|9686.1|510
1658134200000|2022-07-18 08:50:00|9701.5|9698.7|9688.9|9685.1|9703.9|9700.1|9671.4|9667.6|992
1658134500000|2022-07-18 08:55:00|9689.4|9685.6|9685.3|9681.5|9706.4|9703.6|9674.9|9671.1|469
1658134800000|2022-07-18 09:00:00|9685.4|9681.6|9653.3|9649.5|9687.3|9683.6|9638.3|9635|726
1658135100000|2022-07-18 09:05:00|9652.3|9648.5|9649.3|9645.5|9658.3|9652.5|9638.8|9634.5|351
1658135400000|2022-07-18 09:10:00|9650.3|9646.5|9661.8|9658|9667.3|9663.5|9648.3|9643.5|361
1658135700000|2022-07-18 09:15:00|9661.3|9657.5|9662.7|9658.9|9691.8|9688|9651.3|9647.5|501
1658136000000|2022-07-18 09:20:00|9663.8|9660|9677.2|9673.4|9683.2|9679.4|9658.7|9654.9|348
1658136300000|2022-07-18 09:25:00|9676.2|9672.4|9653.2|9649.4|9676.2|9672.4|9653.2|9649.4|243
1658136600000|2022-07-18 09:30:00|9652.2|9648.4|9658.1|9654.3|9658.2|9654.4|9649.1|9645.3|376
1658136900000|2022-07-18 09:35:00|9657.1|9657.2|9653.5|9649.7|9664.1|9660.3|9641.1|9637.8|454
1658137200000|2022-07-18 09:40:00|9654|9650.2|9653|9649.2|9660|9657.2|9642|9638.2|259
1658137500000|2022-07-18 09:45:00|9652.5|9648.7|9632.9|9629.1|9653|9649.2|9628.9|9625.2|423
1658137800000|2022-07-18 09:50:00|9632.4|9628.6|9634.9|9632.1|9642.9|9640.1|9627.5|9624.2|229
1658138100000|2022-07-18 09:55:00|9636.4|9632.6|9636.9|9633.1|9648.9|9645.1|9631.4|9627.6|212
1658138400000|2022-07-18 10:00:00|9634.9|9631.1|9659.3|9655.5|9662.3|9658.5|9634.9|9631.1|377
1658138700000|2022-07-18 10:05:00|9659.8|9656|9666.8|9663|9668.8|9665|9650.9|9647.6|650
1658139000000|2022-07-18 10:10:00|9667.8|9664|9649.8|9646|9667.8|9664|9639.8|9636|345
1658139300000|2022-07-18 10:15:00|9650.7|9646.9|9651.7|9647.9|9655.7|9651.9|9636.7|9632.9|255
1658139600000|2022-07-18 10:20:00|9651.2|9647.4|9665.7|9662.9|9665.7|9662.9|9647.2|9643.4|472
1658139900000|2022-07-18 10:25:00|9665.2|9661.9|9675.6|9671.8|9690.7|9686.9|9665.2|9661.4|658
1658140200000|2022-07-18 10:30:00|9674.6|9670.8|9683.6|9679.8|9688.1|9684.8|9662.6|9658.8|546
1658140500000|2022-07-18 10:35:00|9682.6|9678.8|9649.6|9645.8|9683.6|9679.8|9647.6|9643.8|382
1658140800000|2022-07-18 10:40:00|9648.6|9644.8|9640.5|9636.7|9653.6|9649.8|9629.5|9625.7|580
1658141100000|2022-07-18 10:45:00|9641.5|9637.7|9639.5|9635.7|9647.5|9644.7|9633.5|9629.7|359
1658141400000|2022-07-18 10:50:00|9641.5|9637.7|9646.5|9642.7|9649.5|9645.7|9636.5|9632.7|293
1658141700000|2022-07-18 10:55:00|9647.5|9643.7|9644.4|9640.6|9648|9644.2|9640.5|9636.7|168
1658142000000|2022-07-18 11:00:00|9645.4|9641.6|9657.4|9653.6|9664.4|9660.6|9642.4|9638.6|835
1658142300000|2022-07-18 11:05:00|9656.9|9653.1|9684.4|9680.6|9697.4|9693.6|9654.4|9650.6|579
1658142600000|2022-07-18 11:10:00|9685.4|9682.6|9659.3|9655.5|9689.4|9685.6|9658.4|9654.6|489
1658142900000|2022-07-18 11:15:00|9658.4|9655.6|9661.3|9657.5|9669.4|9665.6|9648.3|9645.1|595
1658143200000|2022-07-18 11:20:00|9660.8|9657|9669.3|9665.5|9670.3|9666.5|9657.3|9653.5|213
1658143500000|2022-07-18 11:25:00|9668.8|9665|9668.3|9664.5|9680.3|9677.5|9665.3|9661.5|341
1658143800000|2022-07-18 11:30:00|9668.8|9665|9622.1|9618.3|9674.2|9670.4|9622.1|9618.3|1123
1658144100000|2022-07-18 11:35:00|9623.1|9619.3|9595|9591.2|9625.1|9622.3|9569|9565.2|1914
1658144400000|2022-07-18 11:40:00|9594|9590.2|9595.9|9592.1|9599.9|9597.1|9577.9|9574.1|890
1658144700000|2022-07-18 11:45:00|9594.9|9592.6|9614|9610.2|9614.5|9610.7|9583.9|9581.1|650
1658145000000|2022-07-18 11:50:00|9613|9609.2|9615.9|9612.1|9621.9|9618.1|9595.9|9592.2|836
1658145300000|2022-07-18 11:55:00|9614.9|9613.1|9622|9618.2|9631|9627.2|9605.9|9602.1|533
1658145600000|2022-07-18 12:00:00|9623|9619.2|9692.9|9689.1|9692.9|9689.1|9622|9618.2|1517
1658145900000|2022-07-18 12:05:00|9692|9688.2|9688.9|9685.1|9719|9716.2|9687.9|9684.1|1702
1658146200000|2022-07-18 12:10:00|9687.9|9684.1|9691.9|9688.1|9704.9|9701.1|9676.9|9673.1|888
1658146500000|2022-07-18 12:15:00|9693.9|9690.1|9701.9|9698.1|9710.9|9708.1|9679.9|9676.1|777
1658146800000|2022-07-18 12:20:00|9702.9|9699.1|9698.9|9695.1|9703.9|9700.1|9685.9|9682.1|554
1658147100000|2022-07-18 12:25:00|9696.9|9693.1|9687.9|9685.1|9702.9|9700.1|9685.9|9682.1|494
1658147400000|2022-07-18 12:30:00|9688.9|9686.1|9678.8|9675|9697.9|9695.1|9664.8|9661|1082
1658147700000|2022-07-18 12:35:00|9677.8|9673|9666.8|9663|9677.8|9673|9656.8|9654|1015
1658148000000|2022-07-18 12:40:00|9664.8|9664|9689.8|9686|9689.8|9686|9658.8|9655|1060
1658148300000|2022-07-18 12:45:00|9691.8|9687|9692.8|9689|9697.8|9695|9674.8|9671|789
1658148600000|2022-07-18 12:50:00|9690.8|9687|9710.7|9706.9|9713.7|9710.9|9685.7|9681.9|1108
1658148900000|2022-07-18 12:55:00|9711.7|9708.9|9716.7|9712.9|9722.7|9718.9|9705.7|9701.9|1051
1658149200000|2022-07-18 13:00:00|9715.7|9711.9|9830.6|9827.8|9848.6|9844.8|9704.7|9701.9|8599
1658149500000|2022-07-18 13:05:00|9830.7|9827.9|9825.6|9821.8|9862.7|9857.8|9824.6|9820.8|3493
1658149800000|2022-07-18 13:10:00|9823.6|9819.8|9830.5|9826.7|9843.6|9840.8|9813.6|9809.8|2442
1658150100000|2022-07-18 13:15:00|9830.6|9826.8|9849.5|9846.7|9858.5|9854.7|9811.5|9808.7|2165
1658150400000|2022-07-18 13:20:00|9848.5|9845.7|9885.5|9881.7|9887.5|9883.7|9842.5|9838.7|3310
1658150700000|2022-07-18 13:25:00|9883.5|9882.7|9889.5|9886.7|9896.5|9892.7|9868.5|9865.7|2665
1658151000000|2022-07-18 13:30:00|9888.5|9885.7|9913.4|9909.6|9919.4|9915.6|9882.5|9878.7|4522
1658151300000|2022-07-18 13:35:00|9912.4|9908.6|9900.4|9896.6|9919.4|9916.6|9872.4|9868.6|2274
1658151600000|2022-07-18 13:40:00|9899.4|9897.6|9932.3|9928.5|9938.4|9935.5|9888.4|9884.6|2738
1658151900000|2022-07-18 13:45:00|9931.4|9927.6|9915.3|9911.5|9936.3|9933.5|9888.3|9884.5|2392
1658152200000|2022-07-18 13:50:00|9916.3|9912.5|9936.3|9932.5|9961.3|9958.5|9915.3|9911.5|2596
1658152500000|2022-07-18 13:55:00|9937.3|9933.5|9931.3|9927.5|9952.3|9948.5|9921.3|9917.5|2271
1658152800000|2022-07-18 14:00:00|9933.3|9929.5|9930.2|9927.4|9937.3|9934.5|9910.2|9906.4|3267
1658153100000|2022-07-18 14:05:00|9929.2|9926.4|9914.2|9910.4|9935.2|9932.4|9911.2|9908.4|1950
1658153400000|2022-07-18 14:10:00|9915.2|9911.4|9918.2|9914.4|9928.2|9924.4|9887.2|9883.4|2287
1658153700000|2022-07-18 14:15:00|9919.2|9915.4|9895.1|9891.3|9920.2|9917.4|9878.1|9874.3|2530
1658154000000|2022-07-18 14:20:00|9893.1|9889.3|9894.1|9890.3|9909.1|9905.3|9881.1|9877.3|2215
1658154300000|2022-07-18 14:25:00|9895.1|9891.3|9858|9855.2|9899.1|9895.3|9854|9850.2|1938
1658154600000|2022-07-18 14:30:00|9860|9856.2|9869|9865.2|9886|9882.2|9859|9855.2|1267
1658154900000|2022-07-18 14:35:00|9868|9864.2|9892|9888.2|9895|9892.2|9863|9860.2|1349
1658155200000|2022-07-18 14:40:00|9893|9889.2|9887.9|9884.1|9895|9891.2|9877.9|9875.1|1175
1658155500000|2022-07-18 14:45:00|9888.9|9885.1|9877.9|9874.1|9894.9|9891.1|9861.9|9858.1|1533
1658155800000|2022-07-18 14:50:00|9878.9|9875.1|9891.9|9889.1|9893.9|9890.1|9853.9|9851.1|1649
1658156100000|2022-07-18 14:55:00|9892.9|9887.1|9897.9|9894.1|9905.9|9902.1|9876.9|9873.1|1277
1658156400000|2022-07-18 15:00:00|9898.9|9895.1|9882.8|9879|9898.9|9896.1|9869.8|9866|1037
1658156700000|2022-07-18 15:05:00|9883.8|9880|9857.8|9854|9893.8|9890|9848.8|9845|1006
1658157000000|2022-07-18 15:10:00|9856.8|9853|9874.8|9871|9879.8|9876|9843.8|9840|1185
1658157300000|2022-07-18 15:15:00|9873.8|9870|9887.8|9884|9894.8|9892|9869.8|9866|1418
1658157600000|2022-07-18 15:20:00|9888.8|9885|9918.7|9914.9|9918.7|9915.9|9881.7|9878|2691
1658157900000|2022-07-18 15:25:00|9917.7|9915.9|9915.7|9911.9|9930.7|9926.9|9900.7|9896.9|2512
1658158200000|2022-07-18 15:30:00|9916.7|9912.9|9884.6|9881.8|9920.7|9917.9|9884.6|9881.8|1595
1658158500000|2022-07-18 15:35:00|9885.6|9879.8|9882.6|9878.8|9900.6|9896.8|9861.6|9858.8|1612
1658158800000|2022-07-18 15:40:00|9883.6|9879.8|9898.6|9895.8|9903.6|9900.8|9882.6|9879.8|1497
1658159100000|2022-07-18 15:45:00|9899.6|9894.8|9900.6|9896.8|9907.6|9904.8|9894.6|9890.8|867
1658159400000|2022-07-18 15:50:00|9901.5|9898.7|9910.5|9906.7|9927.5|9923.7|9890.5|9887.7|1327
1658159700000|2022-07-18 15:55:00|9911.5|9907.7|9917.5|9914.7|9921.5|9918.7|9902|9898.2|1122
1658160000000|2022-07-18 16:00:00|9918.5|9913.7|9902.5|9898.7|9930.5|9927.7|9899.5|9896.7|1146
1658160300000|2022-07-18 16:05:00|9901.5|9899.7|9906.4|9903.6|9911.5|9908.1|9900.5|9897.6|898
1658160600000|2022-07-18 16:10:00|9908.4|9904.6|9898.4|9894.6|9911.4|9907.6|9893.4|9890.6|1035
1658160900000|2022-07-18 16:15:00|9897.4|9895.6|9882.4|9878.6|9911.4|9907.6|9879.4|9876.6|1772
1658161200000|2022-07-18 16:20:00|9883.4|9879.6|9884.3|9880.5|9896.4|9892.6|9875.4|9871.6|1062
1658161500000|2022-07-18 16:25:00|9881.4|9877.6|9877.3|9873.5|9886.4|9883.5|9870.3|9867.5|768
1658161800000|2022-07-18 16:30:00|9878.3|9875.5|9878.3|9874.5|9888.3|9885.5|9863.3|9859.5|996
1658162100000|2022-07-18 16:35:00|9879.3|9875.5|9874.3|9871.5|9879.3|9876.5|9860.3|9857.5|701
1658162400000|2022-07-18 16:40:00|9875.3|9870.5|9877.2|9874.4|9889.3|9886.5|9863.2|9859.9|924
1658162700000|2022-07-18 16:45:00|9878.2|9875.4|9873.2|9869.4|9878.2|9875.4|9861.7|9858.4|933
1658163000000|2022-07-18 16:50:00|9876.2|9870.4|9861.2|9857.4|9876.2|9873.4|9851.2|9848.4|930
1658163300000|2022-07-18 16:55:00|9860.2|9856.4|9865.1|9862.3|9866.1|9863.3|9839.2|9835.4|1271
1658163600000|2022-07-18 17:00:00|9867.1|9863.3|9884.1|9881.3|9890.1|9886.3|9863.1|9860.3|1228
1658163900000|2022-07-18 17:05:00|9885.1|9880.3|9895.1|9891.3|9895.1|9892.3|9874.1|9870.8|1166
1658164200000|2022-07-18 17:10:00|9894.1|9890.3|9900.1|9896.3|9907.1|9904.3|9890.1|9886.3|1725
1658164500000|2022-07-18 17:15:00|9901.1|9897.3|9892|9888.2|9906.1|9903.3|9888|9884.2|1195
1658164800000|2022-07-18 17:20:00|9891|9887.2|9900|9897.2|9908|9905.2|9891|9887.2|1309
1658165100000|2022-07-18 17:25:00|9901|9898.2|9912.9|9910.1|9921|9918.2|9900|9897.2|1636
1658165400000|2022-07-18 17:30:00|9913.9|9910.6|9904.9|9902.1|9915|9911.2|9894.9|9892.1|662
1658165700000|2022-07-18 17:35:00|9905.9|9903.1|9893.9|9891.1|9916.9|9914.1|9883.9|9881.1|1446
1658166000000|2022-07-18 17:40:00|9892.9|9890.1|9893.9|9890.1|9906.9|9903.1|9891.9|9888.1|968
1658166300000|2022-07-18 17:45:00|9892.9|9891|9879.9|9876.1|9902.9|9899.1|9876.9|9874.1|1524
1658166600000|2022-07-18 17:50:00|9880.9|9878.1|9872.8|9869|9883.9|9880.1|9858.9|9855.1|1888
1658166900000|2022-07-18 17:55:00|9871.8|9868|9858.8|9855|9874.8|9872|9850.8|9848|1895
1658167200000|2022-07-18 18:00:00|9857.8|9854|9867.8|9864|9876.8|9873|9853.8|9850|1348
1658167500000|2022-07-18 18:05:00|9868.8|9865|9838.7|9834.9|9870.8|9868|9836.7|9833.9|1806
1658167800000|2022-07-18 18:10:00|9837.7|9835.9|9838.8|9835|9858.8|9855|9827.8|9824|3915
1658168100000|2022-07-18 18:15:00|9839.3|9836|9868.8|9865|9869.9|9867.1|9835.8|9832|7828
1658168400000|2022-07-18 18:20:00|9867.8|9864.1|9887.8|9884|9897.8|9895|9863.8|9861|3843
1658168700000|2022-07-18 18:25:00|9888.8|9885|9944.8|9942|9954.8|9952|9870.8|9867|9979
1658169000000|2022-07-18 18:30:00|9945.8|9941|9947.7|9943.9|9964.7|9960.9|9939.7|9936.9|3746
1658169300000|2022-07-18 18:35:00|9948.7|9944.9|9961.7|9957.9|9963.7|9959.9|9944.7|9941.4|1818
1658169600000|2022-07-18 18:40:00|9960.7|9957.4|9955.6|9951.8|9963.7|9960.9|9950.7|9946.9|1139
1658169900000|2022-07-18 18:45:00|9955.7|9951.9|9950.6|9946.8|9960.6|9956.8|9948.6|9944.8|477
1658170200000|2022-07-18 18:50:00|9949.6|9945.8|9940.6|9936.8|9952.6|9948.8|9931.6|9928.8|838
1658170500000|2022-07-18 18:55:00|9941.6|9938.8|9927.6|9923.8|9943.6|9940.8|9919.1|9915.8|1387
1658170800000|2022-07-18 19:00:00|9926.6|9922.8|9898.5|9894.7|9927.6|9923.8|9892|9888.2|1157
1658171100000|2022-07-18 19:05:00|9897.5|9895.7|9909.5|9905.7|9910.5|9906.7|9889.5|9885.7|519
1658171400000|2022-07-18 19:10:00|9908.5|9906.7|9908.5|9904.7|9913.5|9909.7|9895|9891.6|659
1658171700000|2022-07-18 19:15:00|9910.5|9905.7|9891.4|9887.6|9914.5|9911.7|9889.4|9885.6|350
1658172000000|2022-07-18 19:20:00|9891.9|9888.6|9901.4|9897.6|9910.9|9907.6|9891.4|9887.6|497
1658172300000|2022-07-18 19:25:00|9900.4|9896.6|9898.3|9895.5|9907.4|9904.5|9894.4|9891.6|537
1658172600000|2022-07-18 19:30:00|9899.3|9896.5|9904.3|9900.5|9906.3|9902.5|9896.3|9893.5|374
1658172900000|2022-07-18 19:35:00|9905.3|9901.5|9897.3|9894.5|9908.3|9905.5|9894.3|9891|559
1658173200000|2022-07-18 19:40:00|9896.3|9893.5|9887.3|9884.5|9906.3|9903.5|9884.3|9881.5|920
1658173500000|2022-07-18 19:45:00|9886.8|9883.5|9892.3|9888.5|9900.3|9897.5|9883.3|9879.5|759
1658173800000|2022-07-18 19:50:00|9891.3|9888|9913.2|9909.4|9922.7|9918.9|9891.3|9888|655
1658174100000|2022-07-18 19:55:00|9914.2|9910.4|9905.2|9901.4|9915.2|9912.4|9902.2|9899.4|489
1658174400000|2022-07-18 20:00:00|9906.2|9902.4|9898.1|9894.3|9914.2|9910.4|9894.1|9890.3|364
1658174700000|2022-07-18 20:05:00|9897.1|9893.3|9896.1|9893.3|9902.1|9898.3|9883.1|9879.3|180
1658175000000|2022-07-18 20:10:00|9895.6|9891.8|9886.1|9882.3|9899.1|9896.3|9884.1|9881.3|181
1658175300000|2022-07-18 20:15:00|9885.6|9881.8|9892|9888.2|9894.1|9891.3|9884.1|9881.3|179
1658175600000|2022-07-18 20:20:00|9894|9890.2|9897|9893.2|9899|9895.2|9891|9888.2|96
1658175900000|2022-07-18 20:25:00|9898|9894.2|9896|9892.2|9903.5|9899.7|9893|9889.2|136
1658176200000|2022-07-18 20:30:00|9896.9|9893.1|9893.9|9890.1|9897|9893.2|9891.9|9888.1|78
1658176500000|2022-07-18 20:35:00|9892.9|9891.1|9893.9|9890.1|9900.9|9897.1|9892.9|9889.1|85
1658176800000|2022-07-18 20:40:00|9894.4|9890.6|9896.8|9893|9897.9|9894.1|9890.9|9887.1|62
1658177100000|2022-07-18 20:45:00|9897.3|9893.5|9889.3|9885.5|9899.8|9896|9887.8|9884|136
1658177400000|2022-07-18 20:50:00|9888.3|9884.5|9892.8|9889|9895.3|9892|9887.8|9884|259
1658177700000|2022-07-18 20:55:00|9891.8|9888|9889.7|9886.9|9895.8|9891|9887.8|9884|343
1658181600000|2022-07-18 22:00:00|9887.3|9879.5|9871.3|9867.5|9895.8|9888|9859.3|9855.5|349
1658181900000|2022-07-18 22:05:00|9870.8|9867|9872.7|9868.9|9886.3|9882.5|9867.3|9862.5|199
1658182200000|2022-07-18 22:10:00|9875.7|9867.9|9879.7|9875.9|9882.2|9876.9|9871.7|9863.9|58
1658182500000|2022-07-18 22:15:00|9881.2|9873.4|9876.2|9872.4|9881.2|9876.4|9875.2|9870.4|33
1658182800000|2022-07-18 22:20:00|9876.7|9872.9|9884.6|9880.8|9894.1|9889.3|9876.7|9872.9|143
1658183100000|2022-07-18 22:25:00|9882.6|9878.8|9875.6|9871.8|9886.1|9882.3|9871.6|9867.8|168
1658183400000|2022-07-18 22:30:00|9880.6|9876.8|9884.6|9880.8|9889.1|9885.3|9877.6|9873.3|138
1658183700000|2022-07-18 22:35:00|9885.6|9881.8|9891|9883.2|9902.1|9897.3|9885.6|9881.8|178
1658184000000|2022-07-18 22:40:00|9889.5|9885.7|9896|9892.2|9896.5|9893.2|9889.5|9885.7|52
1658184300000|2022-07-18 22:45:00|9895.5|9891.7|9893|9890.2|9896.5|9893.2|9890|9886.2|65
1658184600000|2022-07-18 22:50:00|9894|9891.2|9892.9|9889.1|9896|9893.2|9887|9884.2|72
1658184900000|2022-07-18 22:55:00|9893.4|9889.6|9891.9|9889.1|9895.9|9893.1|9891.9|9889.1|28
1658185200000|2022-07-18 23:00:00|9892.9|9887.1|9886.9|9879.1|9892.9|9887.1|9881.9|9879.1|65
1658185500000|2022-07-18 23:05:00|9888.9|9881.1|9885.3|9881.5|9888.9|9884.6|9884.8|9881|22
1658185800000|2022-07-18 23:10:00|9885.8|9882|9883.8|9881|9885.8|9882|9878.8|9875|39
1658186100000|2022-07-18 23:15:00|9884.8|9881.5|9904.8|9901|9911.3|9907.5|9884.8|9881.5|134
1658186400000|2022-07-18 23:20:00|9905.3|9901.5|9890.7|9887.9|9909.8|9906|9890.7|9887.9|169
1658186700000|2022-07-18 23:25:00|9886.7|9886.9|9884.2|9880.4|9890.7|9886.9|9883.7|9879.9|109
1658187000000|2022-07-18 23:30:00|9885.7|9881.9|9886.7|9882.9|9886.7|9882.9|9881.7|9877.9|58
1658187300000|2022-07-18 23:35:00|9885.7|9883.9|9898.6|9894.8|9898.6|9894.8|9885.7|9882.9|91
1658187600000|2022-07-18 23:40:00|9899.6|9895.8|9902.6|9899.8|9903.1|9899.8|9894.6|9890.8|68
1658187900000|2022-07-18 23:45:00|9903.1|9898.8|9896.1|9892.3|9903.1|9899.3|9894.6|9890.8|98
1658188200000|2022-07-18 23:50:00|9896.6|9892.8|9903.5|9899.7|9903.5|9899.7|9895.5|9891.7|76
1658188500000|2022-07-18 23:55:00|9902.5|9898.7|9898.5|9894.7|9902.5|9899.7|9892.5|9888.7|110
1658188800000|2022-07-19 00:00:00|9899|9895.2|9870.5|9866.7|9906.5|9902.7|9867.5|9863.7|505
1658189100000|2022-07-19 00:05:00|9871|9867.2|9874.4|9870.6|9878.4|9874.6|9869.5|9866.2|155
1658189400000|2022-07-19 00:10:00|9875.4|9871.6|9879.4|9875.6|9885.4|9881.6|9874.4|9870.6|143
1658189700000|2022-07-19 00:15:00|9878.4|9876.6|9880.3|9877.5|9886.4|9883.6|9874.9|9871.1|144
1658190000000|2022-07-19 00:20:00|9879.3|9876.5|9883.3|9880.5|9887.3|9883.5|9878.3|9874.5|134
1658190300000|2022-07-19 00:25:00|9884.3|9881.5|9886.3|9882.5|9892.3|9889.5|9884.3|9881.5|122
1658190600000|2022-07-19 00:30:00|9887.3|9883.5|9883.2|9879.4|9891.8|9888|9880.2|9876.4|72
1658190900000|2022-07-19 00:35:00|9882.2|9878.4|9883.2|9879.4|9884.2|9880.4|9878.2|9874.4|130
1658191200000|2022-07-19 00:40:00|9882.2|9877.4|9882.2|9879.4|9883.2|9879.4|9879.2|9876.4|37
1658191500000|2022-07-19 00:45:00|9883.2|9878.4|9881.1|9877.3|9884.7|9881.4|9878.2|9875.3|102
1658191800000|2022-07-19 00:50:00|9882.1|9878.3|9899.1|9896.3|9900.1|9896.3|9882.1|9878.3|185
1658192100000|2022-07-19 00:55:00|9900.1|9897.3|9901.1|9898.3|9902.6|9899.3|9894.6|9890.8|175
1658192400000|2022-07-19 01:00:00|9902.1|9899.3|9923|9919.2|9937|9933.2|9896.1|9892.3|1183
1658192700000|2022-07-19 01:05:00|9924|9921.2|9921|9917.2|9933|9929.2|9913|9909.2|427
1658193000000|2022-07-19 01:10:00|9922|9918.2|9928.5|9924.7|9935|9931.2|9919|9915.2|401
1658193300000|2022-07-19 01:15:00|9927.5|9923.7|9930.9|9927.1|9950|9946.2|9926|9923.2|572
1658193600000|2022-07-19 01:20:00|9929.9|9926.1|9934.9|9931.1|9940.4|9937.1|9921.9|9918.1|361
1658193900000|2022-07-19 01:25:00|9933.9|9930.1|9931.4|9927.6|9937.4|9933.6|9920.9|9917.1|395
1658194200000|2022-07-19 01:30:00|9931.9|9928.1|9937.8|9934|9942.8|9939|9925.9|9922.1|282
1658194500000|2022-07-19 01:35:00|9936.8|9933|9920.8|9917|9936.8|9933|9908.8|9906|839
1658194800000|2022-07-19 01:40:00|9920.3|9918|9910.8|9907|9921.8|9918|9906.8|9903|350
1658195100000|2022-07-19 01:45:00|9912.7|9908|9934.7|9931.9|9936.7|9932.9|9904.7|9901.9|440
1658195400000|2022-07-19 01:50:00|9935.7|9930.9|9911.7|9907.9|9935.7|9931.9|9908.7|9904.9|285
1658195700000|2022-07-19 01:55:00|9910.7|9906.9|9928.6|9924.8|9928.6|9924.8|9903.7|9900.9|530
1658196000000|2022-07-19 02:00:00|9929.6|9925.8|9922.6|9918.8|9934.6|9931.8|9909.6|9905.8|410
1658196300000|2022-07-19 02:05:00|9921.6|9917.8|9925.6|9921.8|9926.6|9922.8|9915.6|9911.8|209
1658196600000|2022-07-19 02:10:00|9926.6|9923.8|9937.5|9933.7|9939.5|9935.7|9916.6|9912.8|521
1658196900000|2022-07-19 02:15:00|9936.5|9932.7|9946.5|9942.7|9956.5|9952.7|9931.5|9928.7|508
1658197200000|2022-07-19 02:20:00|9947.5|9943.7|9948.5|9945.7|9951.5|9947.7|9942.5|9938.7|302
1658197500000|2022-07-19 02:25:00|9949.5|9944.7|9947.4|9943.6|9953.5|9949.7|9943.4|9939.7|294
1658197800000|2022-07-19 02:30:00|9948.4|9944.6|9943.4|9939.6|9958.4|9955.6|9935.4|9931.6|632
1658198100000|2022-07-19 02:35:00|9942.4|9938.6|9935.4|9931.6|9942.4|9938.6|9923.4|9920.1|286
1658198400000|2022-07-19 02:40:00|9934.4|9930.6|9925.3|9922.5|9935.4|9931.6|9924.3|9920.5|205
1658198700000|2022-07-19 02:45:00|9924.3|9920.5|9921.3|9918.5|9935.3|9931.5|9915.3|9912.5|229
1658199000000|2022-07-19 02:50:00|9920.3|9917.5|9900.3|9897.5|9922.3|9918.5|9900.3|9897.5|320
1658199300000|2022-07-19 02:55:00|9901.3|9896.5|9910.2|9906.4|9918.2|9911.9|9896.2|9893.4|655
1658199600000|2022-07-19 03:00:00|9909.2|9907.4|9914.2|9910.4|9926.2|9922.4|9904.2|9900.4|326
1658199900000|2022-07-19 03:05:00|9913.2|9911.4|9924.7|9920.9|9928.2|9925.4|9913.2|9910.4|190
1658200200000|2022-07-19 03:10:00|9925.1|9921.3|9918.1|9914.3|9925.6|9921.8|9910.1|9906.3|195
1658200500000|2022-07-19 03:15:00|9917.1|9913.3|9904.1|9900.3|9922.1|9918.3|9896.1|9892.3|490
1658200800000|2022-07-19 03:20:00|9905.1|9901.3|9911.1|9907.3|9919.1|9915.3|9902.1|9898.3|649
1658201100000|2022-07-19 03:25:00|9910.1|9906.3|9907|9903.2|9915.1|9911.3|9900|9896.2|244
1658201400000|2022-07-19 03:30:00|9907.5|9903.7|9904|9900.2|9907.5|9903.7|9892|9889.2|204
1658201700000|2022-07-19 03:35:00|9903|9899.2|9905.9|9902.1|9909.9|9907.1|9897|9894.2|107
1658202000000|2022-07-19 03:40:00|9906.9|9903.1|9898.9|9895.1|9906.9|9903.1|9896.9|9894.1|136
1658202300000|2022-07-19 03:45:00|9899.9|9896.1|9905.9|9902.1|9906.9|9903.1|9895.9|9893.1|70
1658202600000|2022-07-19 03:50:00|9906.9|9903.1|9898.8|9896|9906.9|9903.1|9897.8|9895|91
1658202900000|2022-07-19 03:55:00|9900.8|9897|9898.8|9895|9905.8|9902|9895.8|9892|237
1658203200000|2022-07-19 04:00:00|9899.8|9896|9900.8|9897|9902.8|9900|9898.8|9895|86
1658203500000|2022-07-19 04:05:00|9901.3|9897.5|9901.7|9897.9|9905.8|9902|9896.7|9893.9|85
1658203800000|2022-07-19 04:10:00|9902.7|9898.9|9900.7|9896.9|9903.7|9900.9|9899.7|9896.9|37
1658204100000|2022-07-19 04:15:00|9901.7|9897.9|9900.7|9896.9|9906.7|9902.9|9900.7|9896.9|70
1658204400000|2022-07-19 04:20:00|9899.7|9897.9|9889.6|9885.8|9903.7|9899.9|9888.1|9884.3|167
1658204700000|2022-07-19 04:25:00|9888.6|9885.3|9884.6|9880.8|9891.6|9887.8|9880.6|9876.8|257
1658205000000|2022-07-19 04:30:00|9883.6|9879.8|9890.6|9886.8|9895.6|9891.8|9883.6|9879.8|179
1658205300000|2022-07-19 04:35:00|9889.6|9887.8|9897.5|9893.7|9899|9895.7|9889.6|9886.8|99
1658205600000|2022-07-19 04:40:00|9898.5|9894.7|9896.5|9892.7|9900.5|9896.7|9895.5|9891.7|94
1658205900000|2022-07-19 04:45:00|9895.5|9893.7|9898.5|9895.7|9901.5|9897.7|9895.5|9892.7|80
1658206200000|2022-07-19 04:50:00|9897.5|9894.7|9894.4|9890.6|9899.4|9895.6|9893.4|9889.7|94
1658206500000|2022-07-19 04:55:00|9895.4|9891.6|9891.4|9888.6|9897.4|9893.6|9890.4|9887.6|128
1658206800000|2022-07-19 05:00:00|9892.4|9889.6|9886.4|9882.6|9893.4|9890.6|9882.3|9878.5|205
1658207100000|2022-07-19 05:05:00|9886.3|9882.5|9892.3|9889.5|9893.3|9889.5|9881.3|9878.5|149
1658207400000|2022-07-19 05:10:00|9893.3|9891.5|9899.3|9896.5|9905.3|9901.5|9892.3|9889.5|307
1658207700000|2022-07-19 05:15:00|9900.3|9896|9897.2|9894.4|9900.3|9896|9891.3|9888.5|175
1658208000000|2022-07-19 05:20:00|9896.2|9893.4|9898.2|9894.4|9902.2|9899.4|9896.2|9893.4|82
1658208300000|2022-07-19 05:25:00|9897.7|9893.9|9902.2|9898.4|9905.2|9901.9|9897.2|9893.4|193
1658208600000|2022-07-19 05:30:00|9901.2|9897.4|9929.1|9925.3|9934.1|9931.3|9891.2|9887.9|961
1658208900000|2022-07-19 05:35:00|9930.1|9926.3|9921.1|9917.3|9943.1|9939.3|9919.1|9915.3|439
1658209200000|2022-07-19 05:40:00|9921.6|9918.3|9922.1|9919.3|9928.1|9924.3|9911.1|9907.3|410
1658209500000|2022-07-19 05:45:00|9923|9920.2|9905.5|9901.7|9926.1|9923.3|9904|9901.2|408
1658209800000|2022-07-19 05:50:00|9905|9901.2|9912|9908.2|9918|9914.2|9899|9896.2|347
1658210100000|2022-07-19 05:55:00|9914|9910.2|9900.9|9897.1|9915|9911.2|9892|9888.2|391
1658210400000|2022-07-19 06:00:00|9901.4|9898.1|9900.9|9897.1|9904.9|9901.1|9888.9|9886.1|346
1658210700000|2022-07-19 06:05:00|9901.9|9898.1|9912.9|9909.1|9914.9|9912.1|9892.9|9889.1|282
1658211000000|2022-07-19 06:10:00|9913.9|9910.1|9937.8|9934|9947.8|9945|9911.9|9909.1|756
1658211300000|2022-07-19 06:15:00|9938.8|9936|9932.8|9929|9946.8|9943|9929.8|9926|431
1658211600000|2022-07-19 06:20:00|9933.3|9929.5|9937.8|9934|9942.3|9938.5|9925.8|9922|393
1658211900000|2022-07-19 06:25:00|9936.8|9933|9952.7|9948.9|9967.7|9962.4|9932.8|9929|963
1658212200000|2022-07-19 06:30:00|9953.7|9949.9|9965.7|9961.9|9965.7|9961.9|9949.7|9945.9|549
1658212500000|2022-07-19 06:35:00|9964.7|9961.4|9958.1|9954.3|9965.2|9961.4|9948.6|9945.8|796
1658212800000|2022-07-19 06:40:00|9957.6|9953.8|9971.6|9968.8|9975.6|9971.8|9955.6|9951.8|894
1658213100000|2022-07-19 06:45:00|9972.6|9969.8|9968.6|9964.8|9975.6|9971.8|9963.1|9959.3|568
1658213400000|2022-07-19 06:50:00|9967.6|9965.8|9953.5|9949.7|9969.6|9966.8|9948.5|9945.7|682
1658213700000|2022-07-19 06:55:00|9952.5|9948.7|9946.5|9942.7|9958|9954.7|9941.5|9937.7|624
1658214000000|2022-07-19 07:00:00|9947|9943.2|9968.5|9964.7|9970.5|9966.7|9927.5|9924.2|1072
1658214300000|2022-07-19 07:05:00|9969.5|9965.7|9955.4|9951.6|9971|9967.7|9950.4|9947.6|436
1658214600000|2022-07-19 07:10:00|9956.4|9952.6|9953.9|9950.1|9956.4|9952.6|9945.9|9942.1|311
1658214900000|2022-07-19 07:15:00|9954.4|9950.6|9983.4|9979.6|9984.3|9980.6|9945.4|9941.6|980
1658215200000|2022-07-19 07:20:00|9982.4|9978.6|10012.3|10009.5|10021.3|10018.5|9982.4|9978.6|1685
1658215500000|2022-07-19 07:25:00|10011.8|10008.5|9990.3|9986.5|10012.3|10008.5|9977.3|9973.5|964
1658215800000|2022-07-19 07:30:00|9990.8|9987.5|9979.3|9976.5|9995.8|9992|9965.3|9962.5|868
1658216100000|2022-07-19 07:35:00|9980.3|9977.5|10003.2|10000.4|10007.3|10003.5|9973.3|9970.5|693
1658216400000|2022-07-19 07:40:00|10004.2|9999.5|9982.2|9979.4|10004.2|9999.5|9976.2|9973.4|374
1658216700000|2022-07-19 07:45:00|9983.2|9978.4|9988.2|9984.4|10000.2|9996.4|9973.2|9967.9|613
1658217000000|2022-07-19 07:50:00|9987.2|9983.4|9986.1|9982.3|9997.1|9993.3|9983.2|9979.4|309
1658217300000|2022-07-19 07:55:00|9985.1|9981.8|9983.1|9979.3|9990.1|9986.3|9976.1|9972.3|380
1658217600000|2022-07-19 08:00:00|9984.1|9981.3|9985.1|9981.3|10001.1|9997.3|9978.6|9974.8|519
1658217900000|2022-07-19 08:05:00|9984.1|9980.3|9976|9972.2|9992|9989.2|9974|9971.2|819
1658218200000|2022-07-19 08:10:00|9975|9973.2|9974|9970.2|9980|9976.2|9966|9962.7|470
1658218500000|2022-07-19 08:15:00|9973|9971.2|9962|9958.2|9974|9971.2|9936|9932.2|1166
1658218800000|2022-07-19 08:20:00|9960|9957.2|9976.9|9973.1|9989.9|9987.1|9950.5|9946.7|856
1658219100000|2022-07-19 08:25:00|9975.9|9972.1|9965.9|9962.1|9989.9|9986.1|9961.9|9959.1|1353
1658219400000|2022-07-19 08:30:00|9967.8|9964|9890.9|9888.1|9967.8|9964.1|9882.9|9879.1|2598
1658219700000|2022-07-19 08:35:00|9891.8|9888|9922.8|9919|9929.8|9927|9890.9|9888|1259
1658220000000|2022-07-19 08:40:00|9923.8|9920|9915.8|9912|9942.8|9939|9908.8|9905|1146
1658220300000|2022-07-19 08:45:00|9914.8|9911|9896.7|9892.9|9920.8|9917|9888.8|9885|875
1658220600000|2022-07-19 08:50:00|9897.2|9893.9|9849.7|9845.9|9897.7|9894.9|9839.7|9835.9|1863
1658220900000|2022-07-19 08:55:00|9850.2|9846.4|9865.7|9861.9|9869.7|9866.9|9841.7|9837.9|867
1658221200000|2022-07-19 09:00:00|9866.7|9862.9|9854.7|9851.9|9870.7|9866.9|9849.7|9845.9|733
1658221500000|2022-07-19 09:05:00|9853.7|9850.9|9878.6|9874.8|9880.6|9876.8|9847.7|9844.9|787
1658221800000|2022-07-19 09:10:00|9878.7|9874.9|9870.6|9866.8|9888.6|9884.8|9866.6|9862.8|551
1658222100000|2022-07-19 09:15:00|9868.6|9865.8|9884.6|9880.8|9888.6|9884.8|9861.6|9858.8|492
1658222400000|2022-07-19 09:20:00|9885.6|9881.8|9864.6|9860.8|9891.6|9887.8|9856.6|9852.8|973
1658222700000|2022-07-19 09:25:00|9865.6|9861.8|9854.5|9850.7|9869|9865.2|9853.5|9849.7|578
1658223000000|2022-07-19 09:30:00|9853.5|9849.7|9848.5|9844.7|9871.5|9867.7|9848.5|9844.7|428
1658223300000|2022-07-19 09:35:00|9849.5|9845.7|9870.5|9867.7|9875.5|9871.7|9845.5|9842.2|487
1658223600000|2022-07-19 09:40:00|9869.5|9866.7|9877.4|9873.6|9878.9|9875.1|9858.4|9855.6|276
1658223900000|2022-07-19 09:45:00|9876.9|9873.1|9876.4|9872.6|9889.4|9886.6|9872.4|9868.6|602
1658224200000|2022-07-19 09:50:00|9875.4|9873.6|9873.3|9869.5|9890.4|9886.6|9872.3|9868.5|358
1658224500000|2022-07-19 09:55:00|9872.4|9868.6|9886.3|9882.5|9889.3|9886.5|9866.3|9862.5|250
1658224800000|2022-07-19 10:00:00|9885.3|9881.5|9902.2|9898.4|9906.3|9902.5|9882.3|9879.5|545
1658225100000|2022-07-19 10:05:00|9900.3|9896.5|9913.2|9909.4|9915.2|9912.4|9900.3|9896.5|549
1658225400000|2022-07-19 10:10:00|9912.2|9910.4|9917.2|9913.4|9937.2|9933.4|9912.2|9908.4|568
1658225700000|2022-07-19 10:15:00|9916.2|9912.4|9901.2|9897.4|9924.2|9921.3|9895.2|9891.4|663
1658226000000|2022-07-19 10:20:00|9900.2|9895.9|9865.2|9861.4|9900.2|9896.4|9863.7|9860.4|873
1658226300000|2022-07-19 10:25:00|9864.2|9860.4|9877.1|9873.3|9879.1|9875.3|9857.2|9853.4|734
1658226600000|2022-07-19 10:30:00|9876.1|9872.3|9872.1|9869.3|9878.1|9874.3|9855.2|9852.4|589
1658226900000|2022-07-19 10:35:00|9873.1|9868.3|9860.1|9857.3|9890|9887.2|9857.1|9853.3|887
1658227200000|2022-07-19 10:40:00|9861|9858.2|9850|9846.2|9863.5|9860.2|9837|9834.2|1327
1658227500000|2022-07-19 10:45:00|9849|9848.2|9819|9815.2|9853|9850.2|9817|9814.2|1129
1658227800000|2022-07-19 10:50:00|9818|9814.2|9791|9787.2|9823|9820.2|9775|9772.2|2193
1658228100000|2022-07-19 10:55:00|9790|9788.2|9779|9775.2|9796|9792.2|9773|9769.2|1228
1658228400000|2022-07-19 11:00:00|9778|9774.2|9765|9761.2|9782|9778.2|9759|9755.2|1272
1658228700000|2022-07-19 11:05:00|9766.9|9763.1|9767.9|9764.1|9774.9|9772.1|9753|9750.2|1072
1658229000000|2022-07-19 11:10:00|9768|9764.2|9740.9|9737.1|9768.9|9766.1|9730|9727.2|1347
1658229300000|2022-07-19 11:15:00|9739.9|9736.1|9735.9|9732.1|9748.9|9745.1|9727.9|9725.1|533
1658229600000|2022-07-19 11:20:00|9734.9|9731.1|9747.9|9744.1|9755.9|9752.1|9728.9|9725.1|762
1658229900000|2022-07-19 11:25:00|9746.9|9743.1|9740.8|9737|9749.9|9747.1|9736.9|9733.1|527
1658230200000|2022-07-19 11:30:00|9740.9|9737.1|9716.9|9714.1|9742.9|9739.1|9714.9|9712.1|1379
1658230500000|2022-07-19 11:35:00|9717.9|9713.1|9700.9|9697.1|9724.9|9721.1|9672.9|9670.1|2544
1658230800000|2022-07-19 11:40:00|9699.9|9696.6|9717.8|9714|9721.8|9718|9688.8|9685.1|1523
1658231100000|2022-07-19 11:45:00|9720.3|9717.5|9736.8|9733|9742.8|9740|9712.8|9710|1144
1658231400000|2022-07-19 11:50:00|9737.8|9734|9778.7|9774.9|9787.7|9783.9|9735.8|9732|1928
1658231700000|2022-07-19 11:55:00|9779.7|9776.9|9754.7|9750.9|9779.7|9776.9|9748.7|9745.9|837
1658232000000|2022-07-19 12:00:00|9755.7|9751.9|9769.1|9765.3|9795.6|9791.8|9749.7|9746.9|1723
1658232300000|2022-07-19 12:05:00|9768.6|9764.8|9778.6|9774.8|9786.6|9782.8|9768.6|9764.8|457
1658232600000|2022-07-19 12:10:00|9776.6|9772.8|9786.6|9782.8|9793.6|9789.8|9766.6|9763.8|741
1658232900000|2022-07-19 12:15:00|9785.6|9781.8|9772.5|9768.7|9806|9802.2|9769.5|9765.7|1098
1658233200000|2022-07-19 12:20:00|9773|9769.2|9773.5|9769.7|9780.5|9777.7|9760.5|9756.7|831
1658233500000|2022-07-19 12:25:00|9772.5|9768.7|9740.6|9736.8|9773.5|9769.7|9739.1|9733.8|965
1658233800000|2022-07-19 12:30:00|9739.6|9734.8|9743.5|9740.7|9768|9764.2|9737.5|9733.7|882
1658234100000|2022-07-19 12:35:00|9744.5|9741.7|9744.5|9740.7|9757|9753.7|9738.5|9735.7|641
1658234400000|2022-07-19 12:40:00|9743.5|9739.7|9737|9733.2|9745.5|9741.7|9733.5|9729.7|831
1658234700000|2022-07-19 12:45:00|9736.5|9732.7|9761.5|9757.7|9767.4|9763.6|9733.5|9729.7|1726
1658235000000|2022-07-19 12:50:00|9761|9757.2|9730.5|9726.7|9762.5|9759.7|9716.5|9713.2|1410
1658235300000|2022-07-19 12:55:00|9729.5|9725.7|9774.3|9770.5|9774.3|9770.5|9720.5|9717.6|2055
1658235600000|2022-07-19 13:00:00|9772.4|9771.5|9725.3|9721.5|9827.3|9823.5|9723.3|9719.5|5831
1658235900000|2022-07-19 13:05:00|9724.3|9720.5|9680.4|9677.6|9734.3|9731|9667.4|9663.6|4205
1658236200000|2022-07-19 13:10:00|9681.3|9677.5|9718.3|9715.5|9719.4|9716.6|9648.4|9645.6|4585
1658236500000|2022-07-19 13:15:00|9717.4|9714.6|9735.3|9731.5|9752.3|9749.5|9691.4|9688.6|3247
1658236800000|2022-07-19 13:20:00|9736.3|9732.5|9731.3|9727.5|9739.3|9735.5|9705.4|9701.6|2997
1658237100000|2022-07-19 13:25:00|9730.3|9728.5|9762.2|9758.4|9773.2|9769.4|9719.3|9716.5|2769
1658237400000|2022-07-19 13:30:00|9761.2|9757.4|9821.1|9817.3|9827.1|9823.3|9755.8|9752.4|5508
1658237700000|2022-07-19 13:35:00|9820.1|9818.3|9833|9830.2|9850.1|9847.3|9813.1|9810.3|3600
1658238000000|2022-07-19 13:40:00|9834|9831.2|9841|9837.2|9877|9873.3|9832|9828.2|3605
1658238300000|2022-07-19 13:45:00|9840.1|9836.3|9808|9805.2|9841|9837.3|9782|9779.2|3153
1658238600000|2022-07-19 13:50:00|9809|9806.2|9806.9|9803.1|9821|9817.2|9787|9784.2|1696
1658238900000|2022-07-19 13:55:00|9806|9802.2|9817.9|9814.1|9838.9|9834.1|9804.9|9801.1|1768
1658239200000|2022-07-19 14:00:00|9818.9|9815.1|9833.8|9830|9838.8|9835.5|9806.9|9804.1|2274
1658239500000|2022-07-19 14:05:00|9834.3|9831|9814.8|9811|9836.7|9833|9799.8|9796|1314
1658239800000|2022-07-19 14:10:00|9814.7|9811.9|9817.7|9814.9|9838.2|9834.9|9810.7|9807|3482
1658240100000|2022-07-19 14:15:00|9818.7|9815.9|9863.7|9859.9|9864.7|9861.9|9784.8|9782|2802
1658240400000|2022-07-19 14:20:00|9862.7|9860.9|9898.6|9894.8|9912.6|9909.8|9854.7|9850.9|3495
1658240700000|2022-07-19 14:25:00|9896.6|9893.8|9905.6|9901.8|9924.6|9920.8|9891.6|9888.8|2114
1658241000000|2022-07-19 14:30:00|9906.1|9902.8|9918.6|9914.8|9937.1|9933.8|9900.6|9897.8|2443
1658241300000|2022-07-19 14:35:00|9919.5|9915.7|9901.6|9897.8|9919.6|9915.8|9883.6|9879.8|2554
1658241600000|2022-07-19 14:40:00|9902.6|9899.8|9894.6|9890.8|9922.6|9918.8|9886.6|9883.8|1715
1658241900000|2022-07-19 14:45:00|9893.6|9891.8|9893.5|9889.7|9921.6|9918.8|9889.6|9886.8|1548
1658242200000|2022-07-19 14:50:00|9894.5|9890.7|9873.5|9869.7|9911|9907.7|9870.5|9867.7|1667
1658242500000|2022-07-19 14:55:00|9872.5|9868.7|9890.4|9887.6|9892.4|9888.6|9840.5|9836.7|2320
1658242800000|2022-07-19 15:00:00|9892.4|9889.6|9861.4|9857.6|9901.9|9898.6|9846.4|9843.6|1730
1658243100000|2022-07-19 15:05:00|9860.4|9858.6|9884.4|9880.6|9891.4|9887.6|9857.4|9853.6|1627
1658243400000|2022-07-19 15:10:00|9885.4|9881.6|9845.4|9841.6|9891.4|9888.6|9838.4|9834.6|1505
1658243700000|2022-07-19 15:15:00|9844.4|9840.6|9863.3|9860.5|9876.3|9872.5|9823.4|9820.6|2211
1658244000000|2022-07-19 15:20:00|9864.3|9861.5|9862.3|9858.5|9871.3|9868.5|9843.3|9839.5|1765
1658244300000|2022-07-19 15:25:00|9861.3|9857.5|9845.3|9841.5|9873.3|9869.5|9835.3|9832.5|2305
1658244600000|2022-07-19 15:30:00|9844.3|9842|9880.2|9876.4|9887.2|9884.4|9840.3|9836.5|1734
1658244900000|2022-07-19 15:35:00|9881.2|9877.4|9890.1|9887.3|9909.1|9906.3|9880.2|9876.4|1857
1658245200000|2022-07-19 15:40:00|9889.2|9886.4|9887.1|9884.3|9892.1|9888.3|9866.1|9862.3|971
1658245500000|2022-07-19 15:45:00|9888.1|9885.3|9893|9889.2|9909.1|9906.3|9865.1|9862.3|1489
1658245800000|2022-07-19 15:50:00|9891.1|9887.3|9917|9913.2|9920|9916.2|9890|9886.2|1278
1658246100000|2022-07-19 15:55:00|9916|9912.2|9947.9|9944.1|9950.9|9948.1|9915|9911.2|3292
1658246400000|2022-07-19 16:00:00|9947.8|9945|9951.8|9948|9956.8|9953.5|9936.9|9934.1|2544
1658246700000|2022-07-19 16:05:00|9950.8|9949|9947.8|9945|9956.8|9954|9935.8|9933|1476
1658247000000|2022-07-19 16:10:00|9948.8|9946|9966.7|9962.9|9978.7|9975.9|9948.8|9946|3127
1658247300000|2022-07-19 16:15:00|9965.7|9963.9|10006.4|10002.6|10007.4|10003.7|9965.7|9961.9|4198
1658247600000|2022-07-19 16:20:00|10005.4|10003.6|10009.4|10006.6|10025.4|10022.5|9989.9|9986.6|4241
1658247900000|2022-07-19 16:25:00|10010.4|10007.5|10023.3|10019.5|10032.3|10028.5|10002.4|9999.6|2599
1658248200000|2022-07-19 16:30:00|10024.3|10020.5|10016.3|10012.5|10031.3|10028.5|10003.3|9999.5|1763
1658248500000|2022-07-19 16:35:00|10016.2|10013.4|10044.2|10041.4|10049.2|10046.4|10016.2|10012.5|3717
1658248800000|2022-07-19 16:40:00|10043.2|10040.4|10024.3|10021.5|10056.2|10052.4|10021.3|10018.5|1744
1658249100000|2022-07-19 16:45:00|10023.3|10020.5|10045.2|10041.4|10061.6|10058.3|10022.3|10018.5|2197
1658249400000|2022-07-19 16:50:00|10046.2|10042.4|10061.1|10058.3|10068.1|10064.3|10039.2|10035.4|1861
1658249700000|2022-07-19 16:55:00|10062.1|10059.3|10059.1|10056.3|10065.6|10062.3|10051.1|10047.3|1774
1658250000000|2022-07-19 17:00:00|10058.1|10055.3|10083.9|10080.1|10091.9|10088.1|10058.1|10055.3|4382
1658250300000|2022-07-19 17:05:00|10084.9|10081.1|10052.1|10048.3|10085.9|10083.1|10049|10045.2|2795
1658250600000|2022-07-19 17:10:00|10053|10049.3|10049.9|10046.1|10068|10065.2|10044|10040.7|1914
1658250900000|2022-07-19 17:15:00|10048.9|10045.1|10061.9|10059.1|10065.9|10062.1|10046.9|10043.6|1463
1658251200000|2022-07-19 17:20:00|10062.9|10060.1|10068.9|10065.1|10072.9|10069.5|10057.9|10055.1|1700
1658251500000|2022-07-19 17:25:00|10067.9|10064.1|10057.8|10055|10073.8|10070.5|10053.8|10050|1376
1658251800000|2022-07-19 17:30:00|10058.8|10054|10065.8|10062|10070.8|10067.5|10051.8|10049|1993
1658252100000|2022-07-19 17:35:00|10064.8|10063|10068.7|10064.9|10075.7|10071.9|10059.8|10056|878
1658252400000|2022-07-19 17:40:00|10068.8|10065|10045.8|10043|10071.2|10068|10040.8|10038|2361
1658252700000|2022-07-19 17:45:00|10046.8|10044|10057.7|10054.9|10064.2|10060.9|10039.8|10037|884
1658253000000|2022-07-19 17:50:00|10058.7|10053.9|10062.7|10058.9|10064.7|10060.9|10051.7|10047.9|1275
1658253300000|2022-07-19 17:55:00|10063.6|10060.8|10064.6|10061.8|10066.6|10063.8|10052.6|10049.8|1560
1658253600000|2022-07-19 18:00:00|10065.6|10062.8|10062.5|10058.7|10068.5|10064.7|10047.5|10043.7|1765
1658253900000|2022-07-19 18:05:00|10061.5|10057.7|10057.5|10054.7|10066.4|10062.7|10054.5|10050.7|1408
1658254200000|2022-07-19 18:10:00|10056.4|10053.6|10048.4|10044.6|10064.4|10060.6|10041.5|10038.7|1413
1658254500000|2022-07-19 18:15:00|10048.5|10044.7|10065.4|10062.6|10066.3|10062.6|10043.4|10039.6|1887
1658254800000|2022-07-19 18:20:00|10067.3|10063.5|10069.3|10066.5|10072.3|10068.5|10061.3|10057.5|2673
1658255100000|2022-07-19 18:25:00|10069.8|10065.5|10066.3|10063.5|10074.3|10071.5|10056.3|10052.6|7329
1658255400000|2022-07-19 18:30:00|10065.3|10062.5|10064.3|10060.5|10070.3|10066.5|10060.3|10057.5|2314
1658255700000|2022-07-19 18:35:00|10064.4|10060.6|10069.3|10066.5|10071.3|10068.5|10062.3|10058.6|885
1658256000000|2022-07-19 18:40:00|10070.3|10065.5|10065.2|10062.4|10072.2|10069.4|10064.2|10060.5|787
1658256300000|2022-07-19 18:45:00|10065.3|10061.5|10054.3|10051.5|10065.3|10062.5|10052.3|10049.4|651
1658256600000|2022-07-19 18:50:00|10055.3|10052.5|10054.3|10051.5|10057.3|10053.5|10050.3|10047.5|227
1658256900000|2022-07-19 18:55:00|10053.3|10050.5|10063.2|10060.4|10063.2|10060.4|10045.2|10042.4|766
1658257200000|2022-07-19 19:00:00|10062.2|10059.4|10062.2|10058.4|10067.2|10063.4|10054.2|10050.4|573
1658257500000|2022-07-19 19:05:00|10063.2|10059.4|10056.2|10052.4|10064.6|10061.4|10055.1|10051.8|300
1658257800000|2022-07-19 19:10:00|10056.1|10052.3|10056.1|10052.3|10061.1|10057.3|10052.1|10049.3|426
1658258100000|2022-07-19 19:15:00|10055.1|10053.3|10057.1|10054.3|10060.1|10057.3|10049.1|10045.8|355
1658258400000|2022-07-19 19:20:00|10058.1|10053.3|10059.1|10055.3|10071|10068.2|10056.2|10053.3|823
1658258700000|2022-07-19 19:25:00|10058.1|10053.4|10059.1|10056.3|10061.1|10057.3|10054.1|10050.3|280
1658259000000|2022-07-19 19:30:00|10060|10056.2|10053|10049.2|10067|10064.1|10052|10049.2|804
1658259300000|2022-07-19 19:35:00|10054|10050.2|10060.9|10057.1|10062|10059.2|10051|10046.3|564
1658259600000|2022-07-19 19:40:00|10059.9|10056.2|10054.9|10051.1|10060.9|10058.1|10053.9|10050.1|161
1658259900000|2022-07-19 19:45:00|10053.9|10050.1|10053.9|10051.1|10058.9|10055.1|10046.9|10044.1|491
1658260200000|2022-07-19 19:50:00|10054.9|10052.1|10054.9|10051.1|10059.9|10056.1|10052.9|10049.1|314
1658260500000|2022-07-19 19:55:00|10053.9|10050.1|10052.9|10049.1|10055.9|10052.1|10046.9|10043.2|567
1658260800000|2022-07-19 20:00:00|10051.9|10048.6|10062.8|10059|10066.8|10063.1|10051.9|10048.6|359
1658261100000|2022-07-19 20:05:00|10063.8|10060|10060.8|10058|10065.8|10063|10058.8|10056|248
1658261400000|2022-07-19 20:10:00|10061.8|10057|10061.7|10057.9|10063.7|10060|10060.7|10056.9|99
1658261700000|2022-07-19 20:15:00|10060.7|10056.9|10058.7|10054.9|10061.7|10057.9|10053.7|10050.9|103
1658262000000|2022-07-19 20:20:00|10059.2|10055.4|10058.2|10054.4|10061.7|10057.9|10054.7|10050.9|105
1658262300000|2022-07-19 20:25:00|10057.7|10053.9|10057.1|10053.3|10062.7|10058.9|10051.2|10045.9|320
1658262600000|2022-07-19 20:30:00|10059.6|10051.8|10038.6|10034.8|10063.1|10056.3|10033.6|10028.8|581
1658262900000|2022-07-19 20:35:00|10039.1|10035.3|10035.6|10031.8|10042.7|10039.9|10029.1|10023.4|471
1658263200000|2022-07-19 20:40:00|10034.2|10030.4|10032.6|10028.8|10035.6|10031.8|10030.6|10025.8|222
1658263500000|2022-07-19 20:45:00|10033.6|10029.8|10030.6|10026.8|10038.1|10034.3|10030.6|10026.8|214
1658263800000|2022-07-19 20:50:00|10029.6|10026.7|10041|10037.2|10046|10040.2|10029.6|10026.7|391
1658264100000|2022-07-19 20:55:00|10040.5|10036.7|10032.5|10029.7|10042.5|10037.7|10032.5|10029.7|189
1658268000000|2022-07-19 22:00:00|10025.5|10017.7|10007.5|10003.7|10026.1|10022.3|10005.1|10000.2|307
1658268300000|2022-07-19 22:05:00|10006.5|10002.7|10019.4|10015.6|10023.9|10018.6|10005|10001.2|166
1658268600000|2022-07-19 22:10:00|10019.9|10016.1|10025.8|10022|10029.9|10025.1|10019.4|10014.1|115
1658268900000|2022-07-19 22:15:00|10026.3|10023|10003|9995.2|10033.5|10027.6|9990|9985.7|477
1658269200000|2022-07-19 22:20:00|10000.5|9996.7|10006.9|9999.1|10020.9|10014|9998|9995.2|279
1658269500000|2022-07-19 22:25:00|10005.9|9998.1|10011.8|10008|10016.8|10010.5|10000.4|9994.6|126
1658269800000|2022-07-19 22:30:00|10011.3|10007.5|10009.8|10002|10013.9|10009|10004.8|10000.1|98
1658270100000|2022-07-19 22:35:00|10010.3|10002.5|10012.8|10009|10013.8|10010.9|10003.8|9999|86
1658270400000|2022-07-19 22:40:00|10012.3|10010|10014.2|10010.4|10014.2|10010.4|10011.3|10005|41
1658270700000|2022-07-19 22:45:00|10014.7|10010.9|10013.7|10009.9|10017.7|10014.9|10012.7|10008.9|72
1658271000000|2022-07-19 22:50:00|10014.7|10010.9|10018.7|10015.9|10018.7|10015.9|10012.7|10009.9|44
1658271300000|2022-07-19 22:55:00|10018.6|10014.9|10030.6|10026.8|10032.6|10028.8|10018.6|10014.9|196
1658271600000|2022-07-19 23:00:00|10031.1|10027.3|10033.6|10029.8|10040.1|10036.8|10027.6|10024.8|118
1658271900000|2022-07-19 23:05:00|10032.6|10030.8|10034.5|10030.7|10036.1|10032.3|10030.6|10026.8|39
1658272200000|2022-07-19 23:10:00|10033.6|10029.8|10040.5|10036.7|10040.5|10037.7|10032.5|10029.2|104
1658272500000|2022-07-19 23:15:00|10041.5|10037.7|10035.5|10031.7|10041.5|10038.7|10034.5|10031.7|169
1658272800000|2022-07-19 23:20:00|10036|10032.2|10031.4|10027.6|10036.5|10032.7|10031|10027.2|57
1658273100000|2022-07-19 23:25:00|10030.5|10027.7|10027.4|10023.6|10032.4|10028.6|10025.4|10021.6|106
1658273400000|2022-07-19 23:30:00|10027.9|10024.1|10029.4|10025.6|10029.4|10025.6|10024.4|10021.1|43
1658273700000|2022-07-19 23:35:00|10028.4|10024.6|10027.8|10024|10031.3|10027.6|10024.3|10021.5|71
1658274000000|2022-07-19 23:40:00|10028.3|10024.5|10020.3|10016.5|10029.3|10025.5|10017.3|10012.5|91
1658274300000|2022-07-19 23:45:00|10019.8|10016|10022.3|10018.5|10023.8|10020|10018.8|10015|55
1658274600000|2022-07-19 23:50:00|10023.2|10019.4|10026.2|10022.4|10027.2|10024.4|10022.2|10018.4|59
1658274900000|2022-07-19 23:55:00|10027.2|10023.4|10021.2|10018.4|10027.2|10024.4|10021.2|10018.4|41
1658275200000|2022-07-20 00:00:00|10020.2|10017.4|10002.2|9999.4|10026.2|10022.4|10001.2|9998.4|376
1658275500000|2022-07-20 00:05:00|10001.2|9998.4|10012.1|10008.3|10017.2|10013.4|10001.2|9998.4|162
1658275800000|2022-07-20 00:10:00|10014.1|10009.3|10013.1|10009.3|10017.1|10014.3|10007.1|10003.3|118
1658276100000|2022-07-20 00:15:00|10012.1|10010.3|10018.1|10014.3|10023.1|10020.3|10010.1|10006.3|126
1658276400000|2022-07-20 00:20:00|10017.1|10015.3|10026|10022.2|10027.1|10024.2|10014.1|10010.3|93
1658276700000|2022-07-20 00:25:00|10026.5|10022.7|10027|10023.2|10031.1|10028.2|10020|10016.8|173
1658277000000|2022-07-20 00:30:00|10028|10024.2|10018|10014.2|10032|10028.2|10016|10012.2|272
1658277300000|2022-07-20 00:35:00|10019|10015.2|10013|10009.2|10023|10020.1|10010|10006.2|105
1658277600000|2022-07-20 00:40:00|10012|10009.1|10007.9|10004.1|10013.9|10011.1|10007.9|10004.1|117
1658277900000|2022-07-20 00:45:00|10004.9|10002.1|10011.9|10008.1|10014.4|10010.6|10002.9|10000.1|124
1658278200000|2022-07-20 00:50:00|10012.9|10009.1|10007.8|10004|10012.9|10009.1|10002.9|10000.1|105
1658278500000|2022-07-20 00:55:00|10008.8|10005|10010.8|10007|10012.3|10009|9999.8|9996|168
1658278800000|2022-07-20 01:00:00|10009.8|10006.1|9991.2|9987.4|10044.8|10041|9990.7|9986.9|1495
1658279100000|2022-07-20 01:05:00|9991.7|9987.9|9981.7|9978.9|10001.7|9997.9|9977.7|9973.9|768
1658279400000|2022-07-20 01:10:00|9980.7|9977.9|9990.7|9986.9|9991.7|9988.9|9968.7|9965.9|622
1658279700000|2022-07-20 01:15:00|9990.6|9987.9|9979.6|9975.8|10001.6|9997.8|9979.6|9975.8|551
1658280000000|2022-07-20 01:20:00|9980.6|9976.8|9990.6|9986.8|9996.6|9992.8|9976.6|9972.8|425
1658280300000|2022-07-20 01:25:00|9989.6|9985.8|9992.6|9988.8|10006|10002.7|9985.6|9982.8|351
1658280600000|2022-07-20 01:30:00|9991.6|9989.7|9986.5|9983.7|9997.5|9994.7|9974.5|9970.7|387
1658280900000|2022-07-20 01:35:00|9987.5|9982.7|9993.5|9989.7|9996.5|9993.7|9978.5|9974.7|268
1658281200000|2022-07-20 01:40:00|9992.5|9991.6|9996.4|9993.6|10008.4|10004.6|9985.4|9981.7|511
1658281500000|2022-07-20 01:45:00|9997.4|9994.6|9991.3|9987.5|10001.9|9998.6|9983.4|9979.6|241
1658281800000|2022-07-20 01:50:00|9991.4|9987.6|9998.3|9994.5|10006.3|10002.6|9987.4|9983.6|294
1658282100000|2022-07-20 01:55:00|9999.3|9995.5|9988.3|9984.5|10006.8|10003.5|9980.3|9977.5|344
1658282400000|2022-07-20 02:00:00|9987.3|9985.5|9999.2|9995.4|10002.2|9998.5|9979.3|9976|283
1658282700000|2022-07-20 02:05:00|9998.3|9995.5|9998.2|9994.4|10001.2|9997.4|9987.2|9984.4|220
1658283000000|2022-07-20 02:10:00|9998.7|9994.9|9996.2|9992.4|10005.2|10002.4|9993.2|9989.4|329
1658283300000|2022-07-20 02:15:00|9995.2|9991.4|9998.1|9994.3|10002.2|9999.4|9993.2|9989.4|118
1658283600000|2022-07-20 02:20:00|9997.2|9993.4|10000.1|9996.3|10000.6|9997.3|9993.1|9989.3|147
1658283900000|2022-07-20 02:25:00|9999.1|9997.3|10006.1|10002.3|10006.1|10003.3|9995.6|9992.3|106
1658284200000|2022-07-20 02:30:00|10005.1|10001.3|10019|10015.2|10021|10017.3|10001.1|9998.3|723
1658284500000|2022-07-20 02:35:00|10017|10016.2|10036|10032.2|10038|10035.2|10012|10008.8|537
1658284800000|2022-07-20 02:40:00|10035|10033.2|10038|10034.2|10041|10038.2|10030|10026.2|438
1658285100000|2022-07-20 02:45:00|10038.5|10035.2|10021.9|10018.1|10042.9|10039.2|10018.9|10015.1|444
1658285400000|2022-07-20 02:50:00|10022.9|10019.1|10031.9|10028.1|10039.4|10036.1|10019.9|10016.2|413
1658285700000|2022-07-20 02:55:00|10031|10028.2|10033.9|10030.1|10041.9|10039.1|10027.9|10025.1|235
1658286000000|2022-07-20 03:00:00|10034.9|10031.1|10032.8|10029|10041.9|10039.1|10026.8|10023.1|353
1658286300000|2022-07-20 03:05:00|10031.9|10028.1|10030.8|10027|10034.8|10032|10021.8|10018|333
1658286600000|2022-07-20 03:10:00|10031.8|10029|10021.8|10018|10033.8|10030|10017.8|10015|306
1658286900000|2022-07-20 03:15:00|10021.7|10018.9|10015.7|10011.9|10026.7|10022.9|10011.7|10008.9|293
1658287200000|2022-07-20 03:20:00|10014.7|10011|10018.7|10014.9|10026.7|10023.9|10013.8|10010.9|193
1658287500000|2022-07-20 03:25:00|10019.6|10015.9|10011.6|10007.8|10022.1|10018.8|10005.7|10002.9|358
1658287800000|2022-07-20 03:30:00|10010.6|10007.3|10017.6|10013.8|10019.6|10015.8|10008.6|10005.4|115
1658288100000|2022-07-20 03:35:00|10017.1|10013.3|10013.6|10009.8|10021.6|10018.8|10010.6|10007.3|97
1658288400000|2022-07-20 03:40:00|10014.1|10010.8|10014.5|10010.7|10015.6|10012.8|10012.5|10009.7|45
1658288700000|2022-07-20 03:45:00|10013.6|10011.7|10010.5|10006.7|10014.6|10011.7|10004.5|10000.7|212
1658289000000|2022-07-20 03:50:00|10009.5|10005.7|10007.5|10003.7|10010.5|10006.7|10005.4|10001.7|83
1658289300000|2022-07-20 03:55:00|10006.5|10002.7|10008.5|10005.7|10010.5|10007.6|10004.5|10001.7|80
1658289600000|2022-07-20 04:00:00|10009.4|10006.6|10010.4|10007.6|10018.4|10015.6|10007.4|10004.1|164
1658289900000|2022-07-20 04:05:00|10011.4|10008.6|10004.4|10000.6|10014.4|10010.6|9995.4|9992.6|254
1658290200000|2022-07-20 04:10:00|10005.4|10001.6|10009.3|10005.5|10010.4|10007.6|10005.4|10001.6|70
1658290500000|2022-07-20 04:15:00|10008.4|10005.6|10006.3|10003.5|10013.3|10009.6|10005.3|10001.5|62
1658290800000|2022-07-20 04:20:00|10007.8|10004|10002.3|9999.5|10009.3|10005.5|10002.3|9999.5|83
1658291100000|2022-07-20 04:25:00|10003.3|9998.5|9994.3|9990.5|10004.3|10001.5|9992.3|9989|235
1658291400000|2022-07-20 04:30:00|9995.2|9991.4|9996.3|9992.5|10003.2|9999.5|9993.3|9990.5|169
1658291700000|2022-07-20 04:35:00|9995.3|9992.4|9985.2|9981.4|9996.3|9992.4|9982.2|9979.4|273
1658292000000|2022-07-20 04:40:00|9986.2|9982.4|9989.2|9986.4|9990.2|9987.4|9983.2|9980.4|104
1658292300000|2022-07-20 04:45:00|9990.1|9986.3|9996.1|9992.3|9996.6|9993.4|9990.1|9986.3|238
1658292600000|2022-07-20 04:50:00|9995.1|9993.3|9997.1|9993.3|9997.1|9994.3|9984.1|9981.3|169
1658292900000|2022-07-20 04:55:00|9996.1|9994.2|9988|9984.2|9997.1|9994.3|9985|9982.2|142
1658293200000|2022-07-20 05:00:00|9987.1|9984.3|9986|9982.2|9987.5|9984.3|9979.1|9976.2|222
1658293500000|2022-07-20 05:05:00|9985|9983.2|9985|9982.2|9991|9988.2|9983|9980.2|127
1658293800000|2022-07-20 05:10:00|9984|9981.2|9972.9|9969.1|9985|9981.2|9969.9|9966.2|333
1658294100000|2022-07-20 05:15:00|9972|9969.2|9962.9|9960.1|9972.4|9969.2|9953.9|9950.2|466
1658294400000|2022-07-20 05:20:00|9963.9|9961.1|9959.9|9956.1|9964.9|9961.6|9950.9|9948.1|290
1658294700000|2022-07-20 05:25:00|9960.9|9957.1|9964.8|9961|9967.8|9964.1|9960.9|9956.1|188
1658295000000|2022-07-20 05:30:00|9963.8|9962|9953.8|9950|9968.8|9965|9952.8|9949|765
1658295300000|2022-07-20 05:35:00|9952.8|9949|9953.8|9950|9966.8|9964|9945.8|9942|519
1658295600000|2022-07-20 05:40:00|9952.8|9949|9949.7|9945.9|9959.8|9956.9|9934.8|9931.9|650
1658295900000|2022-07-20 05:45:00|9948.8|9946|9949.7|9946.9|9959.7|9956.4|9938.7|9935.4|449
1658296200000|2022-07-20 05:50:00|9951.6|9945.9|9933.7|9930.9|9967.7|9964.9|9926.7|9923.9|892
1658296500000|2022-07-20 05:55:00|9932.7|9929.9|9922.7|9919.9|9940.7|9937.9|9921.6|9918.8|410
1658296800000|2022-07-20 06:00:00|9922.6|9919.8|9919.6|9915.8|9941.6|9937.8|9917.6|9913.8|609
1658297100000|2022-07-20 06:05:00|9920.6|9917.8|9916.6|9913.8|9925.6|9921.8|9896.6|9892.8|1042
1658297400000|2022-07-20 06:10:00|9916.5|9913.7|9914.5|9911.7|9925.5|9922.7|9905.5|9902.7|524
1658297700000|2022-07-20 06:15:00|9915.5|9912.7|9925.4|9922.6|9934.5|9930.7|9913.6|9910.7|444
1658298000000|2022-07-20 06:20:00|9926.4|9921.6|9915.4|9911.6|9930.5|9927.6|9912.4|9909.6|344
1658298300000|2022-07-20 06:25:00|9914.5|9912.6|9922.4|9918.6|9928.4|9924.6|9902.4|9898.6|626
1658298600000|2022-07-20 06:30:00|9921.4|9917.6|9916.3|9913.5|9927.4|9923.6|9912.4|9908.6|360
1658298900000|2022-07-20 06:35:00|9917.3|9912.6|9902.3|9899.5|9925.4|9922.6|9892.4|9889.5|1023
1658299200000|2022-07-20 06:40:00|9903.3|9899.6|9899.3|9896.5|9909.3|9906.5|9892.3|9888.5|661
1658299500000|2022-07-20 06:45:00|9899.8|9895.5|9925.2|9921.4|9925.2|9922.4|9897.3|9893.5|561
1658299800000|2022-07-20 06:50:00|9924.2|9920.4|9929.2|9925.4|9935.2|9932.4|9921.2|9917.4|495
1658300100000|2022-07-20 06:55:00|9928.2|9924.9|9925.1|9921.3|9932.2|9929.4|9919.2|9915.9|317
1658300400000|2022-07-20 07:00:00|9924.2|9921.4|9918.2|9915.4|9925.2|9922.4|9892.2|9888.9|956
1658300700000|2022-07-20 07:05:00|9917.2|9914.4|9924.1|9921.3|9933.6|9930.4|9917.1|9913.8|599
1658301000000|2022-07-20 07:10:00|9923.2|9920.4|9931.1|9927.3|9945|9941.2|9912.1|9908.4|592
1658301300000|2022-07-20 07:15:00|9931|9928.2|9923|9919.2|9939.1|9936.2|9922|9919.2|394
1658301600000|2022-07-20 07:20:00|9924|9920.2|9905.1|9902.3|9928|9924.3|9896.1|9893.3|929
1658301900000|2022-07-20 07:25:00|9906|9902.2|9875|9871.2|9922|9918.3|9868.1|9864.3|797
1658302200000|2022-07-20 07:30:00|9875.1|9872.3|9867.9|9865.1|9885|9882.2|9850.9|9847.1|1332
1658302500000|2022-07-20 07:35:00|9868.9|9866.1|9865.9|9862.1|9884.9|9881.1|9861.9|9859.1|746
1658302800000|2022-07-20 07:40:00|9864.9|9861.1|9879.9|9876.1|9882.9|9880.1|9860.9|9858.1|496
1658303100000|2022-07-20 07:45:00|9878.9|9874.1|9881.8|9879|9888.8|9885|9875.9|9873.1|437
1658303400000|2022-07-20 07:50:00|9882.8|9878|9901.7|9897.9|9909.7|9905.9|9876.8|9874|616
1658303700000|2022-07-20 07:55:00|9902.7|9898.9|9889.8|9886|9902.7|9899.9|9882.7|9878.9|540
1658304000000|2022-07-20 08:00:00|9889.7|9885.9|9908.7|9904.9|9913.6|9908.9|9889.7|9885.9|727
1658304300000|2022-07-20 08:05:00|9907.7|9905.9|9916.6|9912.8|9920.6|9917.8|9905.7|9901.9|568
1658304600000|2022-07-20 08:10:00|9915.6|9911.8|9919.6|9915.8|9924.6|9921.8|9909.6|9905.8|603
1658304900000|2022-07-20 08:15:00|9920.6|9916.8|9917.5|9913.7|9928.5|9924.8|9915.6|9912.8|662
1658305200000|2022-07-20 08:20:00|9916.6|9913.8|9921.4|9918.6|9927.4|9923.6|9912.1|9908.7|780
1658305500000|2022-07-20 08:25:00|9920.5|9917.7|9913.5|9909.7|9952.4|9949.5|9913.5|9909.7|1690
1658305800000|2022-07-20 08:30:00|9914.4|9910.6|9938.4|9934.6|9943.4|9939.6|9905.5|9902.7|1111
1658306100000|2022-07-20 08:35:00|9937.4|9933.6|9945.4|9941.6|9963.3|9959.5|9930.4|9927.6|717
1658306400000|2022-07-20 08:40:00|9946.3|9942.5|9953.4|9949.6|9980.3|9977.5|9943.4|9939.6|1157
1658306700000|2022-07-20 08:45:00|9952.4|9949.5|9956.3|9952.5|9961.4|9958.5|9942.4|9939.1|411
1658307000000|2022-07-20 08:50:00|9956.8|9953.5|9950.8|9947|9964.3|9960.6|9948.3|9944.5|514
1658307300000|2022-07-20 08:55:00|9951.3|9947.5|9947.3|9944.5|9954.3|9951.5|9935.3|9932.5|388
1658307600000|2022-07-20 09:00:00|9948.2|9944.4|9961.2|9957.4|9970.3|9966.4|9947.3|9944.4|580
1658307900000|2022-07-20 09:05:00|9962.2|9958.4|9943.2|9939.4|9963.2|9959.4|9937.2|9933.4|599
1658308200000|2022-07-20 09:10:00|9942.2|9938.4|9935.2|9931.4|9944.6|9940.8|9928.2|9924.4|659
1658308500000|2022-07-20 09:15:00|9934.2|9931.3|9922.1|9918.3|9944.1|9940.3|9916.1|9912.3|369
1658308800000|2022-07-20 09:20:00|9921.6|9917.8|9927.1|9923.3|9927.1|9924.3|9903.2|9899.5|491
1658309100000|2022-07-20 09:25:00|9927.6|9924.3|9929.1|9925.3|9942.1|9939.3|9922.1|9919.3|366
1658309400000|2022-07-20 09:30:00|9930|9927.2|9939|9935.2|9953|9949.3|9927.1|9923.3|408
1658309700000|2022-07-20 09:35:00|9938.1|9934.3|9959|9955.2|9960|9956.2|9938|9934.2|343
1658310000000|2022-07-20 09:40:00|9958.9|9956.1|9949|9946.2|9961|9957.2|9947|9944.1|285
1658310300000|2022-07-20 09:45:00|9948|9945.2|9953.9|9950.1|9956.9|9953.1|9941|9938.2|227
1658310600000|2022-07-20 09:50:00|9954.9|9951.1|9940.9|9938.1|9957.4|9954.1|9939.9|9937.1|284
1658310900000|2022-07-20 09:55:00|9941.9|9939.1|9935.9|9932.1|9946.9|9944.1|9935|9932.1|406
1658311200000|2022-07-20 10:00:00|9935.8|9933|9908.9|9905.1|9938.9|9936.1|9898|9894.2|1000
1658311500000|2022-07-20 10:05:00|9907.9|9904.1|9873.9|9870.1|9912.9|9909.1|9872.9|9869.1|822
1658311800000|2022-07-20 10:10:00|9872.9|9869.1|9884.9|9881.1|9885.9|9883.1|9864.9|9860.1|945
1658312100000|2022-07-20 10:15:00|9883.9|9882.1|9887.9|9884.1|9890.3|9887|9873.5|9869.7|467
1658312400000|2022-07-20 10:20:00|9886.9|9883.2|9894.9|9891.1|9900.9|9898.1|9884.9|9881.1|377
1658312700000|2022-07-20 10:25:00|9895.8|9892.1|9892.8|9890|9901.8|9899|9891.8|9888.1|496
1658313000000|2022-07-20 10:30:00|9892.9|9889.1|9887.8|9884|9909.7|9905.9|9873.8|9871|2089
1658313300000|2022-07-20 10:35:00|9888.8|9885|9883.2|9879.4|9888.8|9885|9866.8|9864|727
1658313600000|2022-07-20 10:40:00|9881.8|9878|9906.6|9902.8|9910.6|9907.8|9878.8|9875.9|823
1658313900000|2022-07-20 10:45:00|9906.7|9902.9|9918.6|9914.8|9943.5|9939.7|9896.6|9893.8|1199
1658314200000|2022-07-20 10:50:00|9917.6|9915.7|9929.5|9926.7|9940.5|9937.7|9917.6|9914.7|556
1658314500000|2022-07-20 10:55:00|9928.5|9925.7|9913.5|9910.7|9938.4|9934.6|9911.5|9907.7|477
1658314800000|2022-07-20 11:00:00|9913|9909.2|9918.5|9914.7|9933.4|9930.6|9904.5|9900.7|484
1658315100000|2022-07-20 11:05:00|9917.5|9913.6|9896.4|9892.6|9917.5|9914.7|9892.4|9889.6|489
1658315400000|2022-07-20 11:10:00|9895.4|9891.6|9872.4|9869.6|9898.4|9894.6|9870.4|9866.6|904
1658315700000|2022-07-20 11:15:00|9873.4|9868.6|9875.4|9871.6|9880.3|9876.5|9851.4|9848.6|1118
1658316000000|2022-07-20 11:20:00|9875.3|9871.5|9882.3|9878.5|9884.2|9880.5|9863.3|9859.5|538
1658316300000|2022-07-20 11:25:00|9884.2|9879.5|9875.3|9871.5|9891.3|9886.5|9868.3|9865|508
1658316600000|2022-07-20 11:30:00|9876.3|9872.5|9905.1|9901.3|9913.7|9910.4|9865.3|9862.5|1208
1658316900000|2022-07-20 11:35:00|9906.1|9902.3|9887.2|9884.4|9909.1|9906.3|9885.3|9882|608
1658317200000|2022-07-20 11:40:00|9886.2|9883.4|9885.2|9881.4|9894.2|9890.4|9882.2|9878.4|561
1658317500000|2022-07-20 11:45:00|9884.2|9880.4|9905|9901.2|9917.1|9913.3|9883.2|9880.4|1705
1658317800000|2022-07-20 11:50:00|9905.1|9902.2|9918|9914.2|9936|9932.2|9904.1|9901.2|1058
1658318100000|2022-07-20 11:55:00|9917|9913.2|9921|9917.2|9935|9931.2|9911.1|9908.2|969
1658318400000|2022-07-20 12:00:00|9920.1|9916.3|9917|9913.2|9921|9917.2|9909.1|9906.2|717
1658318700000|2022-07-20 12:05:00|9916|9912.2|9901|9897.2|9933.4|9929.6|9899|9895.2|999
1658319000000|2022-07-20 12:10:00|9900|9896.2|9882|9878.2|9901|9898.2|9879|9876.2|872
1658319300000|2022-07-20 12:15:00|9882.9|9879.1|9884.9|9881.1|9892|9889.1|9881|9878.1|381
1658319600000|2022-07-20 12:20:00|9884|9882.1|9852.1|9848.3|9886.9|9884.1|9836.1|9833.3|2809
1658319900000|2022-07-20 12:25:00|9853.1|9849.3|9866.1|9862.3|9879|9875.2|9839.1|9836.3|1671
1658320200000|2022-07-20 12:30:00|9865.1|9861.3|9873|9870.2|9884|9880.2|9856.1|9852.3|1052
1658320500000|2022-07-20 12:35:00|9872.1|9869.3|9854.2|9850.4|9881|9878.2|9844.2|9841.4|1915
1658320800000|2022-07-20 12:40:00|9853.2|9849.4|9876.2|9873.4|9881.6|9877.8|9847.3|9844.4|1574
1658321100000|2022-07-20 12:45:00|9877.2|9874.4|9886|9882.2|9889.1|9885.3|9872.1|9868.3|1202
1658321400000|2022-07-20 12:50:00|9886.9|9884.1|9890.9|9887.1|9907.8|9904|9872.9|9870.1|1300
1658321700000|2022-07-20 12:55:00|9891.9|9888.1|9890.8|9888|9911.3|9908.1|9880.8|9877.1|1328
1658322000000|2022-07-20 13:00:00|9893.6|9890.8|9892.7|9889.9|9902.8|9899|9840.9|9837.1|3643
1658322300000|2022-07-20 13:05:00|9894.7|9890.9|9881.7|9877.9|9910.7|9907.9|9876.8|9873.9|2127
1658322600000|2022-07-20 13:10:00|9879.7|9876.9|9877.7|9873.9|9896.7|9892.9|9872.7|9869.9|1370
1658322900000|2022-07-20 13:15:00|9876.8|9874|9896.6|9893.8|9906.1|9902.8|9875.7|9872.9|1824
1658323200000|2022-07-20 13:20:00|9897.6|9892.8|9899.5|9896.7|9909.5|9906.7|9885.6|9882.8|1990
1658323500000|2022-07-20 13:25:00|9898.5|9895.7|9915.5|9912.7|9919.9|9916.6|9880.6|9877.3|1750
1658323800000|2022-07-20 13:30:00|9916.4|9911.7|9916.5|9912.7|9936.4|9932.6|9879.6|9875.8|3610
1658324100000|2022-07-20 13:35:00|9916.6|9913.7|9888.5|9885.7|9921.6|9918.7|9880.6|9877.8|2285
1658324400000|2022-07-20 13:40:00|9888.6|9885.8|9851.6|9847.8|9891.5|9887.7|9841.6|9837.8|2409
1658324700000|2022-07-20 13:45:00|9852.5|9848.8|9865.3|9862.5|9876.3|9872.5|9838.1|9834.7|2628
1658325000000|2022-07-20 13:50:00|9866.3|9862.6|9883.3|9880.5|9889.4|9886.6|9851|9847.7|3092
1658325300000|2022-07-20 13:55:00|9882.4|9879.6|9896|9892.2|9902.1|9899.3|9882.4|9879.6|2705
1658325600000|2022-07-20 14:00:00|9896.1|9892.3|9896.9|9893.1|9914|9911.2|9878.9|9875.3|2810
1658325900000|2022-07-20 14:05:00|9895.9|9893|9885.8|9882|9896.9|9894.1|9873.9|9871.1|1235
1658326200000|2022-07-20 14:10:00|9884.8|9881|9873.8|9871|9892.8|9890|9861.9|9858.1|2216
1658326500000|2022-07-20 14:15:00|9873.3|9870|9873|9870.2|9877.5|9874.2|9853.1|9850.3|3489
1658326800000|2022-07-20 14:20:00|9874.9|9869.2|9879.3|9875.5|9898.4|9895.1|9863.2|9859.9|2550
1658327100000|2022-07-20 14:25:00|9879.2|9876.4|9874|9870.2|9895.3|9891.5|9869.6|9864.7|1539
1658327400000|2022-07-20 14:30:00|9874.4|9870.6|9853.4|9850.6|9903.3|9898|9801.7|9798.8|9321
1658327700000|2022-07-20 14:35:00|9854.4|9851.6|9879.4|9875.6|9913.4|9910.6|9854.4|9851.6|5469
1658328000000|2022-07-20 14:40:00|9877.4|9876.6|9871.4|9867.6|9877.4|9876.6|9830.5|9827.7|4067
1658328300000|2022-07-20 14:45:00|9870.4|9866.6|9914.5|9910.7|9919.4|9916.6|9869.4|9866.6|4319
1658328600000|2022-07-20 14:50:00|9916.4|9912.6|9988.5|9985.7|9991.5|9987.7|9906.6|9903.8|8026
1658328900000|2022-07-20 14:55:00|9987.5|9984.7|9981.5|9978.7|9996.9|9993.6|9955.5|9952.7|3536
1658329200000|2022-07-20 15:00:00|9982.5|9979.7|9983.6|9979.8|9993.5|9989.8|9964.6|9961.7|3403
1658329500000|2022-07-20 15:05:00|9981.6|9978.8|9963.5|9960.7|9982.6|9979.8|9938.6|9934.8|3229
1658329800000|2022-07-20 15:10:00|9964.5|9958.7|9964.4|9960.6|9977.4|9973.6|9953.6|9950.7|2557
1658330100000|2022-07-20 15:15:00|9963.4|9959.7|9954.3|9951.5|9964.8|9961.6|9945.3|9942|2096
1658330400000|2022-07-20 15:20:00|9955.3|9952.5|9939.3|9935.5|9955.8|9952.5|9920.3|9917.5|2459
1658330700000|2022-07-20 15:25:00|9938.4|9936.5|9943.3|9940.5|9949.2|9945.5|9926.3|9923.5|2393
1658331000000|2022-07-20 15:30:00|9942.3|9939.5|9944.3|9940.5|9950.3|9947.5|9920.3|9917|2352
1658331300000|2022-07-20 15:35:00|9945.3|9941.5|9946.3|9942.5|9951.3|9947.5|9922.3|9919.5|1416
1658331600000|2022-07-20 15:40:00|9945.8|9943.5|9948.4|9944.6|9956.8|9953.6|9938.4|9935.6|1953
1658331900000|2022-07-20 15:45:00|9949.4|9945.6|9964.2|9960.4|9967.2|9963.5|9940.4|9937.6|1404
1658332200000|2022-07-20 15:50:00|9965.2|9961.4|9979.2|9975.4|9983.2|9980.4|9957.2|9954.4|1195
1658332500000|2022-07-20 15:55:00|9979.3|9976.4|9973.2|9970.4|9982.2|9978.4|9966.3|9962.5|1085
1658332800000|2022-07-20 16:00:00|9972.2|9969.4|9961.1|9957.3|9975.2|9971.4|9948.7|9945.4|1003
1658333100000|2022-07-20 16:05:00|9961.2|9957.4|9995.8|9993|10006.3|10003|9959.1|9956.3|2734
1658333400000|2022-07-20 16:10:00|9996.7|9993.9|10013.5|10009.7|10042.5|10038.7|9994.8|9992|3927
1658333700000|2022-07-20 16:15:00|10012.5|10008.7|10011.5|10008.7|10023.9|10020.6|10008.5|10005.7|1136
1658334000000|2022-07-20 16:20:00|10012.5|10007.8|10017.5|10013.7|10022.5|10019.2|10005.6|10001.8|1667
1658334300000|2022-07-20 16:25:00|10016.5|10012.8|10030.4|10027.6|10033.4|10030.5|10015.4|10012.6|1689
1658334600000|2022-07-20 16:30:00|10029.4|10025.6|10021.4|10017.6|10035.4|10032.5|10009.5|10006.7|1164
1658334900000|2022-07-20 16:35:00|10021.5|10017.7|10018.4|10014.6|10024.4|10021.1|10004.5|10001.2|963
1658335200000|2022-07-20 16:40:00|10017.4|10015.6|10005.3|10001.5|10025.8|10022.5|9998.3|9995.5|1568
1658335500000|2022-07-20 16:45:00|10006.3|10002.5|10004.2|10000.4|10006.3|10002.5|9993.3|9990.5|1301
1658335800000|2022-07-20 16:50:00|10003.2|9999.4|10013.1|10009.3|10019.1|10016.3|9996.2|9992.4|1405
1658336100000|2022-07-20 16:55:00|10012.1|10010.3|10039|10035.2|10055.4|10052.2|10009.2|10005.9|1678
1658336400000|2022-07-20 17:00:00|10039.1|10035.3|10023.9|10020.1|10046|10043.2|10020|10017.2|1256
1658336700000|2022-07-20 17:05:00|10023|10020.2|10020|10017.2|10037.9|10035.1|10008.9|10006.1|1524
1658337000000|2022-07-20 17:10:00|10019|10016.2|9981.9|9979.1|10020|10017.2|9969.9|9966.2|2693
1658337300000|2022-07-20 17:15:00|9982.8|9979|10011.8|10008|10013.8|10011|9976.9|9974.1|1033
1658337600000|2022-07-20 17:20:00|10012.8|10009|9979.9|9976.1|10018.8|10015|9976.9|9973.6|1591
1658337900000|2022-07-20 17:25:00|9978.9|9977.1|9980.2|9976.4|9983|9980.1|9963.2|9960.4|2711
1658338200000|2022-07-20 17:30:00|9980.1|9976.3|9986|9982.2|9986|9983.2|9963.2|9960.4|2045
1658338500000|2022-07-20 17:35:00|9987|9983.2|9989.9|9986.1|9993|9990.1|9974.1|9971.2|1157
1658338800000|2022-07-20 17:40:00|9988.9|9985.1|9995|9991.2|10002|9999.2|9983|9979.2|888
1658339100000|2022-07-20 17:45:00|9997|9992.2|9975.2|9972.4|10003|9999.2|9974.1|9970.9|802
1658339400000|2022-07-20 17:50:00|9975.1|9972.3|9954.3|9950.5|9979.1|9975.8|9949.3|9946.5|2414
1658339700000|2022-07-20 17:55:00|9953.3|9951.5|9928.3|9924.5|9953.3|9951.5|9925.3|9921.6|2955
1658340000000|2022-07-20 18:00:00|9928.4|9925.6|9905.5|9901.7|9935.3|9932.5|9881.5|9878.7|5671
1658340300000|2022-07-20 18:05:00|9904.5|9900.7|9928.4|9925.6|9935.3|9931.6|9896.5|9893.7|2007
1658340600000|2022-07-20 18:10:00|9929.3|9925.5|9927.5|9923.7|9934.5|9931.7|9913.5|9910.6|2078
1658340900000|2022-07-20 18:15:00|9928|9924.7|9950.5|9946.7|9952.5|9949.7|9921.5|9917.7|2623
1658341200000|2022-07-20 18:20:00|9950.4|9947.6|9933.4|9929.6|9962.4|9959.6|9919.4|9916.6|3162
1658341500000|2022-07-20 18:25:00|9934.3|9930.5|9976.4|9973.6|9986.3|9983.5|9933.4|9930.5|7814
1658341800000|2022-07-20 18:30:00|9977.3|9974.5|9976.4|9972.6|9990.4|9987.4|9962.4|9959.6|2034
1658342100000|2022-07-20 18:35:00|9975.4|9971.6|9964.4|9960.6|9979.3|9976.5|9962.4|9959.6|1192
1658342400000|2022-07-20 18:40:00|9965.4|9961.6|9968.3|9965.5|9976.3|9973.5|9965.3|9961.5|511
1658342700000|2022-07-20 18:45:00|9968.4|9965.6|9965.3|9962.5|9970.3|9967.4|9962.3|9959.5|273
1658343000000|2022-07-20 18:50:00|9966.3|9961.5|9949.3|9945.5|9966.3|9962.5|9947.3|9943.5|913
1658343300000|2022-07-20 18:55:00|9950.3|9946.5|9956.3|9953.5|9958.8|9955.5|9945.3|9942|654
1658343600000|2022-07-20 19:00:00|9955.4|9952.5|9962.2|9959.4|9970.2|9966.4|9954.4|9951.5|424
1658343900000|2022-07-20 19:05:00|9963.2|9960.4|9967.9|9965.1|9974.1|9971.3|9962.2|9959.4|557
1658344200000|2022-07-20 19:10:00|9968|9964.2|9974.8|9972|9975.8|9973|9965.9|9962.1|325
1658344500000|2022-07-20 19:15:00|9973.8|9971|9987.6|9984.8|9996.7|9993.9|9973.8|9970|767
1658344800000|2022-07-20 19:20:00|9988.1|9984.3|9960.5|9956.7|9989.6|9985.8|9950.6|9946.8|827
1658345100000|2022-07-20 19:25:00|9961.5|9957.7|9974.3|9970.5|9978.3|9974.5|9958.5|9955.7|749
1658345400000|2022-07-20 19:30:00|9973.3|9971.5|9975.2|9972.4|9979.4|9975.6|9970.3|9966.5|339
1658345700000|2022-07-20 19:35:00|9974.2|9971.4|9985.2|9981.4|9988.7|9985.4|9972.3|9969.4|396
1658346000000|2022-07-20 19:40:00|9986.2|9982.4|9988.2|9984.4|9997.2|9993.4|9983.3|9980.4|460
1658346300000|2022-07-20 19:45:00|9987.3|9984.5|9973.2|9970.4|9990.2|9987.4|9971.2|9967.4|458
1658346600000|2022-07-20 19:50:00|9972.3|9969.5|9966.2|9962.4|9976.1|9972.4|9962.2|9959.4|320
1658346900000|2022-07-20 19:55:00|9967.2|9963.4|9962.1|9958.3|9968.1|9964.4|9959.1|9955.3|268
1658347200000|2022-07-20 20:00:00|9961.7|9957.9|9973.1|9969.3|9976.1|9972.3|9961.1|9957.3|217
1658347500000|2022-07-20 20:05:00|9974.1|9970.3|9964.2|9961.4|9976.1|9973.3|9963.2|9960.3|272
1658347800000|2022-07-20 20:10:00|9963.2|9960.4|9963.2|9959.4|9965.3|9961.4|9961.2|9957.5|142
1658348100000|2022-07-20 20:15:00|9964.2|9960.4|9968.2|9964.4|9971.5|9968.3|9959.2|9956.4|175
1658348400000|2022-07-20 20:20:00|9968.1|9965.3|9968.2|9964.4|9970.2|9966.4|9962.1|9958.4|235
1658348700000|2022-07-20 20:25:00|9967.3|9963.5|9962.2|9959.4|9968.1|9964.4|9958.2|9955.3|296
1658349000000|2022-07-20 20:30:00|9961.2|9958.4|9952.2|9948.4|9964.2|9960.4|9951.3|9948.4|165
1658349300000|2022-07-20 20:35:00|9953.2|9949.4|9957.1|9953.3|9958.2|9954.4|9950.2|9947.4|227
1658349600000|2022-07-20 20:40:00|9957.2|9953.4|9959.1|9955.3|9960.1|9956.3|9956.1|9952.4|93
1658349900000|2022-07-20 20:45:00|9960.1|9956.3|9954|9951.2|9968|9964.2|9954|9951.2|196
1658350200000|2022-07-20 20:50:00|9955|9951.7|9961.9|9958.1|9964.9|9961.2|9954.1|9950.8|374
1658350500000|2022-07-20 20:55:00|9962.4|9958.6|9965|9961.2|9969|9965.2|9957.9|9955.1|141
1658354400000|2022-07-20 22:00:00|9982.5|9974.7|9964.6|9956.8|9982.5|9975.7|9959.5|9954.7|170
1658354700000|2022-07-20 22:05:00|9962.2|9958.4|9961.2|9957.4|9966.7|9960.9|9959.8|9954.9|146
1658355000000|2022-07-20 22:10:00|9962.6|9958.8|9959.2|9955.4|9962.8|9958.9|9957.3|9953.5|102
1658355300000|2022-07-20 22:15:00|9958.8|9955|9952.7|9948.9|9958.8|9955|9949.7|9946.9|63
1658355600000|2022-07-20 22:20:00|9951.7|9949|9951.8|9948|9953.2|9950|9950.8|9947.5|224
1658355900000|2022-07-20 22:25:00|9950.8|9947.1|9950.8|9947|9954.8|9952|9950.8|9947|65
1658356200000|2022-07-20 22:30:00|9949.7|9946.9|9952.2|9948.4|9955.2|9951.4|9948.7|9945.9|78
1658356500000|2022-07-20 22:35:00|9950.8|9948|9956.7|9953.9|9959.7|9955.9|9948.7|9945.9|76
1658356800000|2022-07-20 22:40:00|9956.6|9953.8|9955.6|9951.8|9960.1|9956.8|9955.6|9951.8|38
1658357100000|2022-07-20 22:45:00|9956.6|9952.8|9964.5|9960.7|9964.5|9960.7|9956.5|9952.7|52
1658357400000|2022-07-20 22:50:00|9962.5|9958.7|9955|9951.2|9962.5|9959.7|9949.5|9946.7|63
1658357700000|2022-07-20 22:55:00|9955.5|9951.7|9947.5|9944.7|9955.5|9951.7|9944.5|9940.7|66
1658358000000|2022-07-20 23:00:00|9948.5|9943.7|9945.5|9942.7|9948.5|9943.7|9941.5|9938.3|63
1658358300000|2022-07-20 23:05:00|9946.5|9944.6|9944.5|9940.7|9948.5|9944.7|9941.5|9938.7|43
1658358600000|2022-07-20 23:10:00|9944.4|9940.6|9948.9|9945.1|9949.4|9946.6|9942.4|9938.7|74
1658358900000|2022-07-20 23:15:00|9950.3|9946.5|9952.4|9948.6|9953.4|9949.6|9948.4|9944.6|153
1658359200000|2022-07-20 23:20:00|9951.4|9947.6|9952.3|9948.5|9955.3|9951.5|9950.4|9947.6|27
1658359500000|2022-07-20 23:25:00|9953.3|9949.5|9957.3|9954.5|9959.3|9955.5|9953.3|9949.5|129
1658359800000|2022-07-20 23:30:00|9957.4|9954.6|9946.3|9943.5|9960.3|9955.5|9943.3|9940.5|210
1658360100000|2022-07-20 23:35:00|9947.3|9944.5|9944.3|9940.5|9947.3|9944.5|9941.3|9938|50
1658360400000|2022-07-20 23:40:00|9943.3|9939.5|9942.3|9938.5|9947.3|9944.5|9941.3|9937.5|99
1658360700000|2022-07-20 23:45:00|9942.2|9939.4|9942.2|9939.4|9944.2|9941.4|9940.3|9937.4|80
1658361000000|2022-07-20 23:50:00|9941.2|9938.4|9944.1|9940.3|9945.2|9942.4|9941.2|9938.3|36
1658361300000|2022-07-20 23:55:00|9945.1|9941.3|9934.1|9930.3|9945.2|9942.3|9934.1|9930.3|82
1658361600000|2022-07-21 00:00:00|9933.1|9925.6|9941.1|9937.3|9950.2|9946.4|9923.1|9919.9|550
1658361900000|2022-07-21 00:05:00|9941.6|9937.8|9942.1|9938.3|9946.1|9943.3|9938.1|9934.3|144
1658362200000|2022-07-21 00:10:00|9941.1|9937.3|9937|9933.2|9951.1|9947.3|9935.1|9931.3|147
1658362500000|2022-07-21 00:15:00|9936.1|9932.3|9926.1|9922.3|9941|9937.2|9922.2|9919.3|248
1658362800000|2022-07-21 00:20:00|9927|9923.2|9938.1|9934.3|9938.1|9934.3|9923.1|9919.3|84
1658363100000|2022-07-21 00:25:00|9937.1|9933.3|9936.1|9933.3|9938.1|9934.3|9930.1|9927.3|63
1658363400000|2022-07-21 00:30:00|9935.1|9932.3|9935.1|9932.3|9938.1|9934.3|9931.1|9928.3|71
1658363700000|2022-07-21 00:35:00|9936|9932.2|9931|9928.2|9941.1|9938.3|9929|9925.2|90
1658364000000|2022-07-21 00:40:00|9931.9|9927.2|9929|9926.2|9934|9930.2|9925.1|9922.2|71
1658364300000|2022-07-21 00:45:00|9928|9925.2|9928|9925.2|9936|9932.2|9927|9924.1|69
1658364600000|2022-07-21 00:50:00|9927.9|9925.1|9935.9|9933.1|9936|9933.1|9927|9923.2|66
1658364900000|2022-07-21 00:55:00|9936.9|9934.1|9942.9|9940.1|9947|9944.1|9936.9|9934.1|122
1658365200000|2022-07-21 01:00:00|9941.9|9939.1|9932.8|9929|9953.9|9950.1|9930.9|9927.1|708
1658365500000|2022-07-21 01:05:00|9931.9|9928.1|9902.9|9899.1|9931.9|9928.1|9895.9|9892.2|740
1658365800000|2022-07-21 01:10:00|9903.9|9900.1|9909.8|9906|9918.8|9915|9895.8|9892.6|390
1658366100000|2022-07-21 01:15:00|9909.7|9906.9|9912.7|9908.9|9920.2|9916.9|9903.8|9900|365
1658366400000|2022-07-21 01:20:00|9912.6|9909.8|9897.8|9894|9913.7|9909.9|9895.7|9891.9|417
1658366700000|2022-07-21 01:25:00|9898.8|9895|9899.7|9895.9|9907.8|9905|9890.8|9887|307
1658367000000|2022-07-21 01:30:00|9900.7|9896.9|9915.7|9911.9|9927.8|9924.9|9895.8|9893|545
1658367300000|2022-07-21 01:35:00|9914.7|9910.9|9910.7|9906.9|9923.7|9919.9|9904.7|9900.9|265
1658367600000|2022-07-21 01:40:00|9910.6|9906.8|9916.7|9913.9|9924.7|9920.9|9909.7|9905.9|215
1658367900000|2022-07-21 01:45:00|9915.7|9912.9|9899.6|9895.8|9920.7|9916.9|9894.2|9890.9|287
1658368200000|2022-07-21 01:50:00|9898.6|9896.8|9887.6|9883.8|9899.6|9896.8|9886.6|9883.7|332
1658368500000|2022-07-21 01:55:00|9887.5|9884.7|9883.6|9879.8|9890.5|9886.7|9871.6|9867.8|633
1658368800000|2022-07-21 02:00:00|9882.6|9878.8|9875.5|9871.7|9884|9880.7|9870.5|9866.8|429
1658369100000|2022-07-21 02:05:00|9874.6|9870.8|9871.5|9867.7|9881.5|9877.7|9867.5|9863.8|382
1658369400000|2022-07-21 02:10:00|9869.5|9866.7|9882.5|9879.7|9884.5|9880.7|9868.5|9864.8|275
1658369700000|2022-07-21 02:15:00|9881.5|9878.7|9878.4|9874.6|9886.5|9883.7|9877.4|9873.6|122
1658370000000|2022-07-21 02:20:00|9877.5|9874.7|9878.4|9875.6|9884.5|9881.7|9876.4|9872.6|109
1658370300000|2022-07-21 02:25:00|9878.5|9875.7|9884.3|9880.5|9887.4|9884.6|9877.5|9874.6|185
1658370600000|2022-07-21 02:30:00|9883.4|9879.6|9887.3|9883.5|9895.4|9891.6|9878.4|9875.5|271
1658370900000|2022-07-21 02:35:00|9886.4|9883.6|9887.3|9884.5|9889.3|9886.5|9878.3|9875.5|243
1658371200000|2022-07-21 02:40:00|9888.3|9885.5|9877.3|9873.5|9889.3|9886.5|9874.4|9871.5|297
1658371500000|2022-07-21 02:45:00|9877.2|9874.5|9881.2|9877.4|9885.3|9881.5|9874.3|9871.4|166
1658371800000|2022-07-21 02:50:00|9880.3|9876.5|9883.2|9879.4|9887.2|9883.5|9878.3|9875.4|197
1658372100000|2022-07-21 02:55:00|9882.3|9878.5|9887.2|9883.4|9890.2|9887.4|9878.2|9875.4|165
1658372400000|2022-07-21 03:00:00|9887.1|9884.3|9887.1|9884.3|9893.6|9890.3|9883.2|9880|261
1658372700000|2022-07-21 03:05:00|9888.1|9885.3|9893.1|9889.3|9894|9890.3|9880.1|9877.3|196
1658373000000|2022-07-21 03:10:00|9893|9890.2|9897|9894.2|9905.1|9902.3|9892.1|9888.3|334
1658373300000|2022-07-21 03:15:00|9898|9895.2|9891|9888.2|9903.1|9900.2|9888|9885.2|190
1658373600000|2022-07-21 03:20:00|9890.2|9886.4|9891|9888.2|9894|9891.2|9886|9882.2|145
1658373900000|2022-07-21 03:25:00|9890.1|9887.3|9895|9891.2|9900|9897.2|9890.1|9887.2|165
1658374200000|2022-07-21 03:30:00|9896|9892.2|9891.9|9888.1|9898|9895.2|9890|9886.2|95
1658374500000|2022-07-21 03:35:00|9891|9887.2|9890.9|9887.1|9892.9|9890.1|9886.9|9883.1|88
1658374800000|2022-07-21 03:40:00|9890|9887.2|9889.9|9886.1|9890.9|9888.1|9887.9|9884.1|57
1658375100000|2022-07-21 03:45:00|9890.9|9887.1|9888.9|9885.1|9891.8|9888.1|9885.9|9882.6|52
1658375400000|2022-07-21 03:50:00|9888.8|9885|9893.8|9890|9893.8|9891|9886.8|9884|44
1658375700000|2022-07-21 03:55:00|9891.8|9889|9891.7|9888.9|9892.8|9889.1|9889.8|9886.1|63
1658376000000|2022-07-21 04:00:00|9891.8|9889|9882.8|9879|9892.8|9890|9881.8|9878.5|136
1658376300000|2022-07-21 04:05:00|9882.7|9879.9|9875.8|9872|9883.8|9880|9871.7|9868.9|261
1658376600000|2022-07-21 04:10:00|9874.8|9871|9880.7|9876.9|9881.2|9877.9|9871.7|9867.9|102
1658376900000|2022-07-21 04:15:00|9879.7|9877.8|9879.7|9876.9|9886.7|9882.9|9878.7|9874.9|84
1658377200000|2022-07-21 04:20:00|9878.7|9875.9|9880.7|9876.9|9882.7|9879.8|9876.7|9872.9|56
1658377500000|2022-07-21 04:25:00|9880.6|9877.8|9875.7|9871.9|9882.7|9879.8|9872.7|9869.9|92
1658377800000|2022-07-21 04:30:00|9875.6|9872.8|9881.6|9878.8|9883.6|9879.8|9868.6|9865.3|206
1658378100000|2022-07-21 04:35:00|9882.6|9879.8|9873.6|9870.8|9886.5|9882.7|9873.6|9870.8|155
1658378400000|2022-07-21 04:40:00|9872.6|9869.8|9869.6|9866.8|9873.6|9870.8|9861.6|9858.8|193
1658378700000|2022-07-21 04:45:00|9868.6|9865.8|9873.5|9869.7|9874.5|9871.7|9867.5|9863.8|96
1658379000000|2022-07-21 04:50:00|9872.6|9869.8|9867.5|9864.7|9875.5|9872.7|9866.5|9862.7|95
1658379300000|2022-07-21 04:55:00|9868.4|9863.7|9866.5|9862.7|9869.5|9866.7|9863.5|9860.7|92
1658379600000|2022-07-21 05:00:00|9865.5|9861.7|9869.4|9866.6|9872.4|9869.5|9862.5|9859.7|150
1658379900000|2022-07-21 05:05:00|9870.3|9867.5|9874.3|9870.5|9874.3|9870.5|9866.4|9863.5|109
1658380200000|2022-07-21 05:10:00|9875.2|9871.5|9872.3|9869.5|9882.8|9879.5|9871.3|9868.5|165
1658380500000|2022-07-21 05:15:00|9871.4|9868.5|9865.3|9861.5|9872.3|9869.5|9862.3|9858.5|167
1658380800000|2022-07-21 05:20:00|9864.3|9862.5|9866.3|9862.5|9868.3|9865.5|9864.3|9860.5|99
1658381100000|2022-07-21 05:25:00|9865.3|9861.5|9863.4|9860.6|9869.2|9865.5|9863.4|9860.5|199
1658381400000|2022-07-21 05:30:00|9864.3|9861.5|9869.2|9865.4|9870.8|9867.5|9859.3|9856.1|636
1658381700000|2022-07-21 05:35:00|9868.2|9864.4|9894|9890.2|9894.1|9891.3|9867.1|9864.3|456
1658382000000|2022-07-21 05:40:00|9893.1|9889.3|9889.1|9885.3|9899.1|9895.3|9884.1|9881.3|361
1658382300000|2022-07-21 05:45:00|9890|9886.2|9893.1|9890.3|9904.1|9901.3|9890|9886.2|424
1658382600000|2022-07-21 05:50:00|9894|9890.2|9912|9908.2|9912|9909.2|9894|9890.2|441
1658382900000|2022-07-21 05:55:00|9913|9909.2|9910.9|9907.1|9915.1|9912.2|9903.1|9900.2|413
1658383200000|2022-07-21 06:00:00|9911|9907.2|9898.1|9894.3|9911.9|9908.2|9895.1|9892.3|395
1658383500000|2022-07-21 06:05:00|9898|9895.3|9911.1|9907.3|9912.1|9909.2|9893.1|9890.3|416
1658383800000|2022-07-21 06:10:00|9912|9908.2|9928.9|9926.1|9932.9|9929.1|9909.1|9906.3|558
1658384100000|2022-07-21 06:15:00|9928.8|9925|9919.9|9917.1|9928.9|9925.1|9912.9|9910|310
1658384400000|2022-07-21 06:20:00|9920.8|9917|9925.8|9922|9931.9|9929|9917.9|9915|293
1658384700000|2022-07-21 06:25:00|9924.8|9921.1|9904.9|9902.1|9930.8|9928|9901.9|9898.7|482
1658385000000|2022-07-21 06:30:00|9903.9|9901.1|9890.9|9888.1|9905.9|9903.1|9883.9|9880.1|549
1658385300000|2022-07-21 06:35:00|9889.9|9887.1|9890.9|9887.1|9896.8|9893.1|9880.8|9877.6|415
1658385600000|2022-07-21 06:40:00|9889.9|9887|9887.8|9884|9896.8|9893|9881.8|9879|341
1658385900000|2022-07-21 06:45:00|9886.8|9883.9|9886.7|9882.9|9894.7|9891.9|9882.6|9878.9|446
1658386200000|2022-07-21 06:50:00|9885.7|9881.8|9881.6|9877.8|9885.7|9882.9|9873.6|9870.8|434
1658386500000|2022-07-21 06:55:00|9882.6|9878.8|9865.6|9861.8|9884.1|9880.8|9862.6|9858.8|581
1658386800000|2022-07-21 07:00:00|9864.6|9860.8|9871.6|9868.8|9879.6|9875.8|9860.6|9857.7|516
1658387100000|2022-07-21 07:05:00|9870.6|9867.8|9875.5|9871.7|9880.6|9877.7|9866.6|9863.8|527
1658387400000|2022-07-21 07:10:00|9874.6|9870.8|9881.5|9877.7|9886.5|9882.7|9869.1|9865.8|441
1658387700000|2022-07-21 07:15:00|9880.5|9878.7|9887.5|9884.7|9892.9|9889.7|9869.5|9865.7|559
1658388000000|2022-07-21 07:20:00|9888.4|9884.6|9902.9|9899.1|9906.4|9903.5|9882.5|9879.2|621
1658388300000|2022-07-21 07:25:00|9903.3|9899.5|9885.4|9882.6|9910.3|9907.5|9884.4|9880.6|631
1658388600000|2022-07-21 07:30:00|9887.4|9883.6|9865.4|9861.6|9895.3|9892.5|9862.4|9858.6|706
1658388900000|2022-07-21 07:35:00|9864.4|9861.1|9866.3|9862.5|9872.3|9868.6|9862.3|9858.6|433
1658389200000|2022-07-21 07:40:00|9867.3|9863.5|9840.4|9836.6|9869.3|9865.6|9835.4|9831.6|1228
1658389500000|2022-07-21 07:45:00|9839.4|9837.6|9798.6|9795.8|9846.4|9843.6|9784.5|9781.7|1947
1658389800000|2022-07-21 07:50:00|9799.5|9794.8|9758.6|9754.8|9803.4|9799.6|9731.7|9728.4|3025
1658390100000|2022-07-21 07:55:00|9757.6|9754.3|9739.7|9735.9|9761.6|9757.8|9717.7|9714.9|2093
1658390400000|2022-07-21 08:00:00|9741.8|9739|9736.8|9733|9748.8|9745|9723.8|9720|1355
1658390700000|2022-07-21 08:05:00|9736.7|9733.9|9712.8|9709|9740.8|9737|9705.8|9702.1|1540
1658391000000|2022-07-21 08:10:00|9710.8|9708|9721.6|9718.8|9730.7|9727.8|9708.7|9705.8|991
1658391300000|2022-07-21 08:15:00|9720.6|9717.8|9715.7|9711.9|9725.7|9722.8|9710.6|9707.8|661
1658391600000|2022-07-21 08:20:00|9714.7|9710.9|9668.6|9664.8|9720.6|9716.8|9654.7|9651.9|3270
1658391900000|2022-07-21 08:25:00|9667.7|9663.9|9635.7|9632.9|9667.7|9663.9|9614.7|9610.9|3662
1658392200000|2022-07-21 08:30:00|9634.7|9631.9|9664.7|9661.9|9675.7|9672.9|9621.7|9618.8|2388
1658392500000|2022-07-21 08:35:00|9664.8|9661|9628.8|9625|9666.7|9662.9|9612.8|9609|1586
1658392800000|2022-07-21 08:40:00|9629.8|9626|9656.9|9654.1|9670.8|9667|9612.8|9609|2255
1658393100000|2022-07-21 08:45:00|9657.9|9653.1|9653|9649.2|9663.7|9660.9|9645.9|9642.1|863
1658393400000|2022-07-21 08:50:00|9651.9|9649.1|9647.2|9643.4|9651.9|9649.1|9625.4|9622.6|1683
1658393700000|2022-07-21 08:55:00|9646.2|9642.4|9659.9|9656.1|9666|9663.1|9628|9624.3|1032
1658394000000|2022-07-21 09:00:00|9660|9656.2|9587.2|9583.4|9660.9|9657.2|9582.2|9578.4|1719
1658394300000|2022-07-21 09:05:00|9586.3|9583.5|9561.2|9557.4|9587.2|9583.5|9537.3|9533.5|2714
1658394600000|2022-07-21 09:10:00|9562.2|9558.4|9578.2|9574.4|9584.1|9580.3|9553.2|9549.4|1207
1658394900000|2022-07-21 09:15:00|9577.7|9573.9|9581.1|9578.3|9593|9590.2|9565.2|9561.4|902
1658395200000|2022-07-21 09:20:00|9582|9578.2|9567|9563.2|9582.1|9579.2|9534.1|9530.8|1221
1658395500000|2022-07-21 09:25:00|9566.1|9562.3|9579.8|9576|9586.9|9584.1|9550.1|9547.2|1216
1658395800000|2022-07-21 09:30:00|9577|9574.2|9568.8|9565|9592.2|9588.9|9563.8|9560|726
1658396100000|2022-07-21 09:35:00|9569.7|9565.9|9537.7|9534.9|9571.8|9568|9527.8|9524.1|1735
1658396400000|2022-07-21 09:40:00|9538.7|9533.9|9560.6|9557.8|9570.6|9567.8|9538.7|9533.9|947
1658396700000|2022-07-21 09:45:00|9560.7|9556.9|9550.6|9546.8|9564.7|9560.9|9540.6|9536.8|632
1658397000000|2022-07-21 09:50:00|9548.7|9544.9|9548.6|9544.8|9553|9549.7|9534.5|9530.7|846
1658397300000|2022-07-21 09:55:00|9548.5|9544.7|9543.5|9539.7|9558.5|9555.7|9504.8|9502|1887
1658397600000|2022-07-21 10:00:00|9541.7|9537.9|9533.6|9529.8|9556.6|9552.8|9519.6|9516.7|1339
1658397900000|2022-07-21 10:05:00|9533.1|9529.3|9493.8|9490|9536.4|9532.6|9470.9|9467.2|2073
1658398200000|2022-07-21 10:10:00|9492.8|9489|9501.6|9497.8|9506.7|9503.7|9467.7|9463.9|1629
1658398500000|2022-07-21 10:15:00|9502.1|9498.8|9514.7|9510.9|9521|9517.2|9481.9|9479|1123
1658398800000|2022-07-21 10:20:00|9513.7|9510.4|9507.7|9503.9|9515.6|9511.8|9481.8|9478.5|873
1658399100000|2022-07-21 10:25:00|9507.6|9504.8|9518.6|9514.8|9523.6|9519.8|9496.7|9492.9|994
1658399400000|2022-07-21 10:30:00|9517.6|9513.8|9482.5|9478.7|9519.6|9515.8|9472.5|9468.8|1324
1658399700000|2022-07-21 10:35:00|9481.6|9477.8|9473.6|9469.8|9490.4|9486.7|9445.9|9443|1407
1658400000000|2022-07-21 10:40:00|9474.5|9470.7|9447.7|9443.9|9474.6|9471.8|9445.7|9441.9|1105
1658400300000|2022-07-21 10:45:00|9447.6|9443.8|9489.7|9485.9|9492.7|9489.9|9439.8|9436|1174
1658400600000|2022-07-21 10:50:00|9490.6|9486.8|9503.5|9500.7|9509.5|9506.7|9473.7|9470.9|837
1658400900000|2022-07-21 10:55:00|9503.6|9500.8|9506.4|9503.6|9518.5|9514.7|9499.6|9496.7|1032
1658401200000|2022-07-21 11:00:00|9507.4|9504.6|9505.7|9501.9|9525.7|9522.8|9493.6|9489.8|1533
1658401500000|2022-07-21 11:05:00|9503.8|9501|9513.7|9509.9|9527.8|9525|9502.7|9498.9|1051
1658401800000|2022-07-21 11:10:00|9512.8|9509|9554|9551.2|9557|9553.2|9512.8|9509|2198
1658402100000|2022-07-21 11:15:00|9555.9|9552.1|9530|9526.2|9555.9|9552.2|9514|9510.2|863
1658402400000|2022-07-21 11:20:00|9530.9|9528.1|9569.1|9565.3|9592.1|9589.2|9530.9|9528.1|2042
1658402700000|2022-07-21 11:25:00|9571.8|9569|9564.1|9560.3|9585|9582.2|9558|9554.2|1052
1658403000000|2022-07-21 11:30:00|9563.6|9559.8|9517.1|9513.3|9563.6|9559.8|9515.1|9511.3|1538
1658403300000|2022-07-21 11:35:00|9516.1|9514.3|9505.3|9501.5|9517.6|9514.3|9501.4|9497.5|1749
1658403600000|2022-07-21 11:40:00|9504.3|9502.5|9515.4|9511.6|9524.2|9520.4|9498.2|9495|1711
1658403900000|2022-07-21 11:45:00|9514.4|9510.6|9506.4|9502.6|9519.4|9516.6|9498.5|9495.2|1242
1658404200000|2022-07-21 11:50:00|9505.4|9501.6|9499.3|9495.5|9505.4|9501.6|9487.4|9483.6|870
1658404500000|2022-07-21 11:55:00|9499.4|9496.5|9539.1|9535.3|9540.6|9536.8|9496.2|9493.4|1128
1658404800000|2022-07-21 12:00:00|9538.6|9534.8|9538.2|9534.4|9543.2|9540.3|9521.1|9518.3|1157
1658405100000|2022-07-21 12:05:00|9537.2|9533.4|9528.4|9524.6|9537.2|9533.4|9507.4|9503.6|1061
1658405400000|2022-07-21 12:10:00|9527.4|9523.6|9503.2|9499.4|9527.9|9524.1|9494.3|9491.4|799
1658405700000|2022-07-21 12:15:00|9502.2|9498.4|9542|9538.2|9546.1|9542.3|9493.2|9489.5|1101
1658406000000|2022-07-21 12:20:00|9542.1|9538.3|9585.7|9582.9|9596.7|9593.8|9540.1|9536.3|2175
1658406300000|2022-07-21 12:25:00|9586.7|9583.9|9589.8|9587|9596.7|9592.9|9561.9|9558.6|1365
1658406600000|2022-07-21 12:30:00|9589.7|9586|9620.3|9616.5|9630.2|9625|9572.7|9569|2539
1658406900000|2022-07-21 12:35:00|9622.2|9617.5|9601.5|9598.7|9633.7|9630.4|9596.6|9592.8|2055
1658407200000|2022-07-21 12:40:00|9602.4|9598.6|9575.8|9572|9602.5|9599.7|9552|9548.2|2298
1658407500000|2022-07-21 12:45:00|9575.3|9571.5|9578.6|9574.8|9600.1|9596.3|9570.8|9567.9|972
1658407800000|2022-07-21 12:50:00|9578.5|9574.7|9595.4|9591.6|9608.3|9604.4|9572.5|9569.7|1376
1658408100000|2022-07-21 12:55:00|9596.4|9592.6|9597.5|9593.7|9600|9596.7|9560.6|9557.8|1467
1658408400000|2022-07-21 13:00:00|9596.6|9593.8|9588.6|9584.8|9652.4|9648.6|9567.6|9563.9|5778
1658408700000|2022-07-21 13:05:00|9589.1|9585.3|9603.5|9599.7|9631.4|9627.6|9563.3|9560|3118
1658409000000|2022-07-21 13:10:00|9602.6|9598.8|9557.7|9553.9|9602.6|9598.8|9544.8|9542|3216
1658409300000|2022-07-21 13:15:00|9556.8|9554.9|9555.7|9551.9|9587.1|9583.9|9547.7|9544|1874
1658409600000|2022-07-21 13:20:00|9556.7|9552.9|9563.3|9559.5|9604.6|9600.8|9545.7|9542.9|2033
1658409900000|2022-07-21 13:25:00|9562.9|9559.1|9579|9575.2|9588.1|9584.3|9548.3|9545.4|2465
1658410200000|2022-07-21 13:30:00|9579.1|9575.3|9619.9|9616.1|9636.9|9634|9561.1|9558.3|3156
1658410500000|2022-07-21 13:35:00|9619|9616.2|9616.9|9614.1|9635.9|9633.1|9598.1|9595.2|2132
1658410800000|2022-07-21 13:40:00|9617.8|9615|9639.9|9636.1|9660.8|9657.9|9614|9611.1|2585
1658411100000|2022-07-21 13:45:00|9640|9636.2|9638.9|9635.1|9644.8|9641.1|9617.9|9614.2|2038
1658411400000|2022-07-21 13:50:00|9640.9|9637.1|9689.8|9687|9696.8|9693|9634|9630.7|3878
1658411700000|2022-07-21 13:55:00|9690.7|9686|9693.9|9690.1|9725.8|9723|9685.9|9683|3672
1658412000000|2022-07-21 14:00:00|9693|9689.2|9636.8|9633|9702.8|9699|9631.8|9628|4651
1658412300000|2022-07-21 14:05:00|9635.4|9634|9616|9612.2|9646|9643.2|9610|9607.1|2996
1658412600000|2022-07-21 14:10:00|9618.3|9614.5|9594|9590.2|9643.1|9640.2|9587.2|9584.3|3046
1658412900000|2022-07-21 14:15:00|9594.9|9591.1|9606.8|9604|9626.8|9624|9582|9579.2|2478
1658413200000|2022-07-21 14:20:00|9607.8|9603.1|9541|9537.2|9616.8|9614|9537.1|9534.2|3220
1658413500000|2022-07-21 14:25:00|9540.1|9536.3|9528|9525.2|9548.8|9545|9511|9508.2|2799
1658413800000|2022-07-21 14:30:00|9529|9524.7|9548|9545.2|9561.2|9558.2|9520.1|9517.2|2294
1658414100000|2022-07-21 14:35:00|9549|9546.2|9566.2|9562.4|9574|9570.3|9526.4|9522.6|3067
1658414400000|2022-07-21 14:40:00|9567.1|9563.3|9618.9|9616.1|9632.9|9630.1|9561.1|9558.3|2547
1658414700000|2022-07-21 14:45:00|9619.9|9617.1|9626.9|9623.1|9645.8|9642.1|9610|9607.2|1822
1658415000000|2022-07-21 14:50:00|9627|9623.2|9642.7|9638.9|9651.7|9648.9|9613.9|9611.1|2063
1658415300000|2022-07-21 14:55:00|9641.8|9639|9635.7|9631.9|9668.6|9665.8|9634.7|9631.9|2246
1658415600000|2022-07-21 15:00:00|9636.7|9632.9|9651.9|9648.1|9662|9658.2|9621.7|9618|1835
1658415900000|2022-07-21 15:05:00|9652.8|9649|9613.2|9609.4|9659.8|9656.1|9611.2|9608.3|1713
1658416200000|2022-07-21 15:10:00|9614.2|9610.4|9537.7|9533.9|9616.2|9613.4|9529.6|9525.9|5240
1658416500000|2022-07-21 15:15:00|9538.7|9534.9|9599.7|9596.9|9604.7|9600.9|9535.7|9531.9|2454
1658416800000|2022-07-21 15:20:00|9600.6|9595.9|9561.6|9557.8|9613.6|9610.8|9547.6|9543.9|2723
1658417100000|2022-07-21 15:25:00|9560.7|9556.9|9628.8|9626|9629.8|9627|9554.7|9550.9|2614
1658417400000|2022-07-21 15:30:00|9629.7|9625.9|9601.9|9598.1|9633.8|9631|9574|9570.2|2511
1658417700000|2022-07-21 15:35:00|9600.9|9597.1|9612.4|9609.6|9625.8|9623|9599|9596.1|1943
1658418000000|2022-07-21 15:40:00|9611.4|9608.6|9612.1|9609.3|9616.7|9613.4|9591.3|9588.5|1710
1658418300000|2022-07-21 15:45:00|9613.1|9609.8|9642|9638.2|9653.3|9649.5|9611.1|9607.4|1919
1658418600000|2022-07-21 15:50:00|9642.5|9638.7|9678.8|9676|9687.7|9684|9635.1|9631.3|2046
1658418900000|2022-07-21 15:55:00|9678.9|9675.1|9677.6|9673.8|9687.7|9684.1|9669.9|9667.1|1344
1658419200000|2022-07-21 16:00:00|9676.7|9673.9|9688.3|9684.5|9709.3|9706.5|9676.6|9672.9|2929
1658419500000|2022-07-21 16:05:00|9690.3|9686.5|9683.4|9679.6|9702.3|9699.5|9673.4|9670.5|983
1658419800000|2022-07-21 16:10:00|9684.3|9680.6|9651.6|9647.8|9690.3|9687.5|9650.6|9647.8|2166
1658420100000|2022-07-21 16:15:00|9652.6|9648.8|9670.5|9667.7|9675.4|9672.5|9651.6|9648.8|985
1658420400000|2022-07-21 16:20:00|9670.4|9667.6|9669.3|9665.5|9674.2|9671.4|9652.5|9648.8|664
1658420700000|2022-07-21 16:25:00|9668.4|9665.6|9678.2|9674.4|9691.2|9688.3|9668.4|9665.5|889
1658421000000|2022-07-21 16:30:00|9679.2|9675.4|9657.6|9653.8|9683.2|9680.3|9653.4|9650.6|996
1658421300000|2022-07-21 16:35:00|9658.5|9654.7|9660.5|9657.7|9667|9663.7|9641.6|9637.8|925
1658421600000|2022-07-21 16:40:00|9660.6|9656.7|9653.6|9649.8|9662.5|9658.7|9640.6|9637.8|814
1658421900000|2022-07-21 16:45:00|9653.5|9649.7|9675.1|9672.3|9676.1|9673.3|9637.7|9633.9|1441
1658422200000|2022-07-21 16:50:00|9676.1|9673.3|9674.3|9670.5|9682|9679.2|9665.2|9662.4|983
1658422500000|2022-07-21 16:55:00|9673.3|9670.4|9694.2|9691.4|9695.2|9692.3|9659.4|9656.6|1414
1658422800000|2022-07-21 17:00:00|9695.1|9691.3|9665.2|9661.4|9700|9697.2|9642.2|9639.4|1418
1658423100000|2022-07-21 17:05:00|9666.2|9662.4|9680.8|9677|9691|9687.2|9660.1|9656.3|946
1658423400000|2022-07-21 17:10:00|9681.3|9678|9682.7|9678.9|9698.7|9695.9|9667.9|9665.1|872
1658423700000|2022-07-21 17:15:00|9681.8|9679|9695.6|9692.8|9717.4|9713.6|9680.8|9677|1431
1658424000000|2022-07-21 17:20:00|9694.6|9691.8|9701.3|9697.5|9707.6|9704.7|9688.1|9683.2|1376
1658424300000|2022-07-21 17:25:00|9700.3|9697|9685.3|9682.5|9712.2|9708.4|9682.4|9678.7|1659
1658424600000|2022-07-21 17:30:00|9684.4|9681.5|9663.4|9659.6|9687.3|9684.5|9659.7|9655.9|1162
1658424900000|2022-07-21 17:35:00|9662.5|9659.7|9698.4|9694.6|9703.4|9699.6|9659.5|9656.6|1007
1658425200000|2022-07-21 17:40:00|9699.4|9695.6|9711.3|9707.5|9718.7|9715.9|9695.4|9692.6|1074
1658425500000|2022-07-21 17:45:00|9712.4|9709.6|9702.4|9698.6|9715.4|9712.6|9697.6|9694.7|649
1658425800000|2022-07-21 17:50:00|9701.4|9697.7|9674.6|9670.8|9703.4|9699.7|9668.5|9664.8|1057
1658426100000|2022-07-21 17:55:00|9673.6|9670.7|9667.9|9665.1|9683.7|9680.8|9661|9658.2|1083
1658426400000|2022-07-21 18:00:00|9668.9|9664.2|9663.9|9661.1|9674.9|9672|9652.1|9648.3|1407
1658426700000|2022-07-21 18:05:00|9664.8|9662|9650.9|9648.1|9667|9664.2|9644.2|9641.3|1673
1658427000000|2022-07-21 18:10:00|9651.9|9649.1|9662.8|9659|9665.8|9662|9626.2|9623.4|1835
1658427300000|2022-07-21 18:15:00|9662.9|9660|9637.9|9634.1|9668.9|9665.1|9634.9|9632.1|1843
1658427600000|2022-07-21 18:20:00|9638.8|9635.1|9599.6|9595.8|9641.9|9639|9598.6|9595.8|3536
1658427900000|2022-07-21 18:25:00|9598.7|9596.8|9626.5|9622.7|9627.5|9624.2|9590.8|9588|6053
1658428200000|2022-07-21 18:30:00|9626|9623.2|9621.5|9618.7|9632.5|9629.2|9614.7|9611.9|1587
1658428500000|2022-07-21 18:35:00|9622.5|9619.7|9615.3|9611.5|9624.6|9621.7|9592.5|9589.2|1055
1658428800000|2022-07-21 18:40:00|9614.4|9611.6|9603.3|9599.5|9615.3|9612.5|9598.2|9594.4|708
1658429100000|2022-07-21 18:45:00|9604.2|9600.5|9606.9|9603.1|9612|9608.2|9596.2|9592.6|919
1658429400000|2022-07-21 18:50:00|9607|9603.2|9613.1|9609.3|9625.1|9622.2|9598.2|9595.4|758
1658429700000|2022-07-21 18:55:00|9612.2|9609.4|9613.1|9610.3|9614.1|9611.3|9600.3|9597.4|519
1658430000000|2022-07-21 19:00:00|9613.2|9610.4|9603.2|9599.4|9617|9613.3|9601.3|9597.5|405
1658430300000|2022-07-21 19:05:00|9602.3|9599.5|9594|9591.2|9614|9611.2|9593.1|9590.3|271
1658430600000|2022-07-21 19:10:00|9594.1|9590.3|9594|9591.2|9600|9596.3|9589.1|9585.4|352
1658430900000|2022-07-21 19:15:00|9594.1|9590.3|9599.9|9596.1|9601|9597.7|9587|9584.2|296
1658431200000|2022-07-21 19:20:00|9599|9596.2|9600.9|9597.1|9605|9602.2|9587.9|9584.6|467
1658431500000|2022-07-21 19:25:00|9601|9597.2|9607.9|9604.1|9613|9610.1|9596.9|9592.1|433
1658431800000|2022-07-21 19:30:00|9607|9604.2|9601.8|9598|9607.9|9604.2|9593.9|9591.1|332
1658432100000|2022-07-21 19:35:00|9601.9|9599|9610.7|9607.9|9616.6|9613.8|9600.9|9598|414
1658432400000|2022-07-21 19:40:00|9611.6|9607.8|9618.6|9614.8|9618.7|9615.9|9610.7|9606.9|383
1658432700000|2022-07-21 19:45:00|9617.6|9614.7|9605.3|9601.5|9623.2|9620.4|9603.4|9600.6|470
1658433000000|2022-07-21 19:50:00|9606.3|9602.5|9608.3|9605.5|9613.2|9609.4|9600.9|9597.6|420
1658433300000|2022-07-21 19:55:00|9607.3|9604.5|9618.1|9614.3|9620.2|9617.3|9602.3|9598.5|509
1658433600000|2022-07-21 20:00:00|9616.4|9615.3|9615.3|9612.5|9621.2|9618.3|9611.2|9607.5|240
1658433900000|2022-07-21 20:05:00|9614.4|9610.6|9619.3|9616.5|9625.3|9622.4|9614.3|9610.5|522
1658434200000|2022-07-21 20:10:00|9619.2|9616.4|9620.1|9616.3|9625|9621.3|9616.2|9613.4|556
1658434500000|2022-07-21 20:15:00|9621|9617.2|9622.9|9619.1|9624|9621.2|9619|9616.2|154
1658434800000|2022-07-21 20:20:00|9622|9620.1|9605.9|9602.1|9623|9620.1|9603|9599.8|215
1658435100000|2022-07-21 20:25:00|9606|9602.2|9614|9610.2|9616|9612.2|9602.3|9599.5|171
1658435400000|2022-07-21 20:30:00|9613.9|9611.1|9621.7|9618.9|9623.9|9620.1|9613|9609.2|217
1658435700000|2022-07-21 20:35:00|9622.7|9619|9620.8|9617|9623.7|9620|9617.8|9615|87
1658436000000|2022-07-21 20:40:00|9621.7|9617.9|9622.8|9620|9622.8|9620|9618.8|9615.1|44
1658436300000|2022-07-21 20:45:00|9623.8|9621|9636.8|9634|9638.8|9636|9619.8|9616|358
1658436600000|2022-07-21 20:50:00|9637.8|9632.2|9633.9|9631.1|9637.9|9634.1|9628.8|9626|224
1658436900000|2022-07-21 20:55:00|9634.8|9631|9633.9|9630.1|9637.9|9635|9629.8|9627|118
1658440800000|2022-07-21 22:00:00|9620.5|9612.7|9632.9|9629.1|9635.5|9632.5|9619|9612.7|81
1658441100000|2022-07-21 22:05:00|9633|9629.2|9624.4|9621.6|9634.4|9631.6|9622.4|9618.5|86
1658441400000|2022-07-21 22:10:00|9624.2|9621.4|9622.3|9618.5|9624.4|9621.6|9618.4|9615|74
1658441700000|2022-07-21 22:15:00|9621.3|9617.5|9620.3|9616.5|9621.3|9617.5|9614.3|9610.6|67
1658442000000|2022-07-21 22:20:00|9619.4|9615.6|9622.3|9619.5|9629.3|9626.5|9619.3|9615.5|70
1658442300000|2022-07-21 22:25:00|9623.2|9619.4|9628.8|9625|9630.7|9626.9|9623.2|9619.4|43
1658442600000|2022-07-21 22:30:00|9628.7|9624.9|9630.2|9626.4|9632.1|9628.4|9626.2|9622.4|42
1658442900000|2022-07-21 22:35:00|9629.3|9626.5|9629.1|9626.3|9630.2|9627.3|9628.1|9624.4|15
1658443200000|2022-07-21 22:40:00|9628.2|9625.3|9627.1|9624.3|9632.1|9628.4|9627.1|9624.3|41
1658443500000|2022-07-21 22:45:00|9626.3|9622.5|9623.1|9619.3|9626.3|9622.5|9623.1|9619.3|24
1658443800000|2022-07-21 22:50:00|9622.2|9619.4|9623.5|9619.7|9628.1|9624.3|9622.1|9619.3|47
1658444100000|2022-07-21 22:55:00|9624.1|9620.3|9626.6|9622.8|9630|9626.2|9622.1|9619.3|37
1658444400000|2022-07-21 23:00:00|9625.2|9622.4|9616|9612.2|9627.1|9623.3|9614|9610.2|68
1658444700000|2022-07-21 23:05:00|9615|9610.2|9617|9613.2|9618.1|9615.2|9609|9606.2|111
1658445000000|2022-07-21 23:10:00|9616.1|9612.3|9612.8|9609|9617.8|9614.1|9610.8|9607|99
1658445300000|2022-07-21 23:15:00|9611.9|9609.1|9608.8|9605|9614.8|9611|9604.9|9601.1|76
1658445600000|2022-07-21 23:20:00|9607.9|9604.1|9617.8|9614|9620.8|9617|9607.3|9603.5|91
1658445900000|2022-07-21 23:25:00|9616.8|9613|9611.7|9607.9|9617.3|9613.5|9611.7|9607.9|35
1658446200000|2022-07-21 23:30:00|9610.8|9608|9600.8|9597|9612.7|9608.9|9600.8|9597|144
1658446500000|2022-07-21 23:35:00|9600.7|9596.9|9598.7|9594.9|9603.7|9599.9|9593.7|9590.4|147
1658446800000|2022-07-21 23:40:00|9599.1|9595.3|9601.2|9597.4|9607.7|9603.9|9597.7|9594.4|68
1658447100000|2022-07-21 23:45:00|9600.7|9596.9|9601.6|9597.8|9603.6|9598.8|9591.3|9587.5|72
1658447400000|2022-07-21 23:50:00|9602.5|9599.7|9598.6|9594.8|9604.6|9600.8|9597.6|9593.8|47
1658447700000|2022-07-21 23:55:00|9599.4|9596.6|9587.6|9583.8|9599.9|9596.6|9585.6|9581.8|112
1658448000000|2022-07-22 00:00:00|9586.6|9587.4|9600.7|9596.9|9606.7|9603.9|9586.6|9586.9|371
1658448300000|2022-07-22 00:05:00|9601.7|9597.9|9606.7|9602.9|9619.7|9615.9|9595.7|9591.9|295
1658448600000|2022-07-22 00:10:00|9605.7|9601.4|9604.7|9601.9|9610.6|9606.8|9597.4|9593.6|130
1658448900000|2022-07-22 00:15:00|9605.7|9602.9|9615.6|9611.8|9620.7|9616.9|9604.7|9601.4|150
1658449200000|2022-07-22 00:20:00|9615.5|9611.7|9615.6|9611.8|9618.6|9614.8|9611.6|9608.8|46
1658449500000|2022-07-22 00:25:00|9614.7|9611.9|9622.7|9618.9|9629.6|9625.8|9614.7|9611.8|171
1658449800000|2022-07-22 00:30:00|9622.6|9618.8|9623.5|9619.7|9631.6|9627.8|9621.6|9618.7|96
1658450100000|2022-07-22 00:35:00|9623|9619.2|9615.6|9612.8|9624.5|9620.7|9608.5|9605.7|107
1658450400000|2022-07-22 00:40:00|9616.5|9612.7|9612.5|9608.7|9618.6|9614.8|9609.5|9605.8|72
1658450700000|2022-07-22 00:45:00|9613.4|9609.6|9618.5|9614.7|9619.5|9615.7|9613.4|9609.6|42
1658451000000|2022-07-22 00:50:00|9617.6|9614.8|9618.4|9615.6|9621.4|9617.7|9614.4|9610.6|78
1658451300000|2022-07-22 00:55:00|9618.5|9615.7|9621.4|9617.6|9627.5|9624.7|9618.5|9615.6|121
1658451600000|2022-07-22 01:00:00|9620.5|9617.7|9607.3|9603.5|9630.3|9627.5|9601.4|9598.5|968
1658451900000|2022-07-22 01:05:00|9606.4|9602.6|9611.3|9607.5|9622.3|9618.5|9602.4|9599.5|506
1658452200000|2022-07-22 01:10:00|9610.4|9606.6|9610.2|9606.4|9612.2|9608.5|9595.3|9592.5|379
1658452500000|2022-07-22 01:15:00|9609.3|9605.5|9609.2|9605.4|9616.3|9612.5|9598.3|9595.4|313
1658452800000|2022-07-22 01:20:00|9610.2|9606.4|9616.1|9612.3|9617.7|9614.4|9600.2|9596.5|319
1658453100000|2022-07-22 01:25:00|9615.2|9611.4|9636.1|9632.3|9640.1|9636.4|9614.1|9610.3|594
1658453400000|2022-07-22 01:30:00|9635.6|9631.8|9654|9650.2|9657.1|9653.3|9635.1|9631.4|588
1658453700000|2022-07-22 01:35:00|9655|9651.2|9676.9|9673.1|9681.8|9678|9652.1|9648.9|859
1658454000000|2022-07-22 01:40:00|9676|9672.2|9680.9|9677.1|9692.9|9689.1|9675.9|9672.1|533
1658454300000|2022-07-22 01:45:00|9682.4|9678.6|9683.9|9680.1|9691.9|9688.1|9670.9|9668|497
1658454600000|2022-07-22 01:50:00|9683.8|9681|9687.9|9685.1|9692.3|9689|9666.9|9663.1|449
1658454900000|2022-07-22 01:55:00|9688.9|9686|9744.6|9740.8|9749|9745.7|9686.8|9683|1694
1658455200000|2022-07-22 02:00:00|9744.7|9740.9|9742.1|9738.3|9769|9765.2|9728.7|9725.4|1353
1658455500000|2022-07-22 02:05:00|9741.7|9737.9|9735.6|9731.8|9748.6|9744.8|9730.6|9726.8|347
1658455800000|2022-07-22 02:10:00|9736|9732.2|9748.5|9744.7|9752.5|9748.7|9724.7|9721.5|617
1658456100000|2022-07-22 02:15:00|9749.5|9745.7|9746.5|9742.7|9758.5|9755.7|9741.5|9737.7|519
1658456400000|2022-07-22 02:20:00|9746.6|9742.8|9746.4|9742.6|9750.5|9746.7|9742.5|9738.7|163
1658456700000|2022-07-22 02:25:00|9746.5|9742.7|9728.6|9725.8|9760.4|9756.7|9720.8|9717.8|574
1658457000000|2022-07-22 02:30:00|9729.6|9725.9|9729.6|9725.8|9745.6|9741.9|9726.7|9722.9|440
1658457300000|2022-07-22 02:35:00|9730.5|9726.7|9739.4|9735.6|9750.5|9746.7|9726.7|9722.9|328
1658457600000|2022-07-22 02:40:00|9740.3|9736.5|9736.4|9732.6|9741.4|9737.7|9728.4|9725.6|233
1658457900000|2022-07-22 02:45:00|9737.3|9733.5|9730.4|9726.6|9738.4|9735.6|9719.4|9716.5|298
1658458200000|2022-07-22 02:50:00|9729.5|9725.7|9737.4|9733.6|9739.4|9735.7|9720.4|9717.6|242
1658458500000|2022-07-22 02:55:00|9736.5|9732.7|9728.3|9724.5|9740.4|9736.7|9724.4|9721.4|179
1658458800000|2022-07-22 03:00:00|9727.4|9723.6|9729.3|9725.5|9734.7|9730.9|9718.4|9715.5|393
1658459100000|2022-07-22 03:05:00|9730.3|9726.5|9743.4|9739.6|9745.4|9741.6|9727.3|9723.5|250
1658459400000|2022-07-22 03:10:00|9742.5|9739.7|9731.3|9727.5|9743.4|9739.7|9720.4|9717.1|390
1658459700000|2022-07-22 03:15:00|9731.2|9728.4|9719.3|9715.5|9733.3|9729.5|9713.3|9709.5|379
1658460000000|2022-07-22 03:20:00|9718.4|9714.6|9707.3|9703.5|9721.3|9717.5|9705.3|9702.5|414
1658460300000|2022-07-22 03:25:00|9708.2|9704.4|9712.4|9708.6|9712.4|9708.6|9697.9|9694.1|444
1658460600000|2022-07-22 03:30:00|9711.5|9707.7|9707.2|9703.4|9716.4|9712.6|9704.2|9700.4|162
1658460900000|2022-07-22 03:35:00|9706.2|9704.3|9703.2|9699.4|9713.2|9709.8|9702.2|9699.4|150
1658461200000|2022-07-22 03:40:00|9704.1|9700.3|9710.1|9707.3|9710.2|9707.4|9703.2|9699.5|68
1658461500000|2022-07-22 03:45:00|9710.2|9707.4|9706.1|9702.3|9713.1|9709.4|9703.2|9700.3|112
1658461800000|2022-07-22 03:50:00|9707.1|9703.3|9698.1|9694.3|9708.1|9704.3|9696|9692.2|109
1658462100000|2022-07-22 03:55:00|9699|9695.3|9699.1|9695.3|9701.1|9698.3|9692.7|9689.4|171
1658462400000|2022-07-22 04:00:00|9699.2|9696.3|9697.1|9693.3|9704|9700.7|9694.1|9691.3|194
1658462700000|2022-07-22 04:05:00|9698|9694.2|9699.1|9695.3|9700.1|9697.3|9695.1|9691.3|129
1658463000000|2022-07-22 04:10:00|9699|9696.2|9695.9|9692.1|9700.1|9697.3|9691.4|9688.1|113
1658463300000|2022-07-22 04:15:00|9696.9|9693.1|9696.9|9693.1|9698.9|9695.1|9689|9686.1|143
1658463600000|2022-07-22 04:20:00|9697.8|9694|9701.9|9698.1|9710.5|9707|9696.9|9693.1|220
1658463900000|2022-07-22 04:25:00|9700.9|9696.1|9693.9|9690.1|9700.9|9697.1|9690.8|9688|75
1658464200000|2022-07-22 04:30:00|9693.8|9691|9687.8|9684|9695.9|9693|9685.8|9682.6|137
1658464500000|2022-07-22 04:35:00|9687.9|9684.1|9688.8|9685|9691.8|9688|9684.9|9682|98
1658464800000|2022-07-22 04:40:00|9687.8|9684|9687.7|9683.9|9691.7|9688.9|9685.8|9682.9|102
1658465100000|2022-07-22 04:45:00|9688.6|9684.8|9693.7|9690.9|9694.7|9690.9|9678.7|9675.9|209
1658465400000|2022-07-22 04:50:00|9692.7|9689.9|9696.7|9692.9|9696.7|9693.9|9691.7|9688.4|92
1658465700000|2022-07-22 04:55:00|9695.7|9692.8|9696.6|9692.8|9703.5|9699.9|9695.5|9691.8|185
1658466000000|2022-07-22 05:00:00|9695.7|9691.9|9707.6|9704.8|9713.6|9709.8|9687.6|9683.8|576
1658466300000|2022-07-22 05:05:00|9706.7|9703.9|9709.5|9705.7|9714.5|9710.8|9703.5|9699.7|131
1658466600000|2022-07-22 05:10:00|9708.6|9706.7|9700.6|9697.8|9711.5|9707.7|9696|9692.2|124
1658466900000|2022-07-22 05:15:00|9700.5|9697.7|9711.4|9707.6|9713.5|9710.7|9699.5|9696.6|113
1658467200000|2022-07-22 05:20:00|9710.5|9707.7|9711.4|9707.6|9717.4|9713.6|9709.5|9706.2|183
1658467500000|2022-07-22 05:25:00|9711.9|9708.1|9713.4|9709.6|9716.1|9712.3|9708.4|9704.6|187
1658467800000|2022-07-22 05:30:00|9712.4|9707.6|9696.4|9692.6|9721.4|9718.6|9684.4|9681.5|573
1658468100000|2022-07-22 05:35:00|9696.3|9692.5|9704.4|9700.6|9708.4|9705.5|9688.5|9685.6|253
1658468400000|2022-07-22 05:40:00|9703.5|9699.7|9699.3|9695.5|9706.4|9702.6|9691.3|9688.5|168
1658468700000|2022-07-22 05:45:00|9700.3|9696.5|9695.3|9692.5|9702.3|9699.5|9692.3|9689.5|124
1658469000000|2022-07-22 05:50:00|9696.2|9692.4|9697.2|9693.4|9704.3|9700.5|9688.2|9685.4|211
1658469300000|2022-07-22 05:55:00|9697.3|9693.5|9706.2|9703.4|9712.6|9709.3|9695.8|9692|226
1658469600000|2022-07-22 06:00:00|9707.2|9702.4|9727.2|9724.4|9743.2|9739.4|9704.2|9700.4|764
1658469900000|2022-07-22 06:05:00|9726.3|9723.5|9725.3|9722.5|9742.1|9738.4|9721.2|9718.4|462
1658470200000|2022-07-22 06:10:00|9725.2|9722.4|9725.3|9721.5|9736.2|9732.4|9711.4|9708.5|506
1658470500000|2022-07-22 06:15:00|9724.3|9722.5|9737.2|9733.4|9742.2|9739.4|9718.3|9714.5|560
1658470800000|2022-07-22 06:20:00|9738.2|9734.4|9753.1|9749.3|9753.1|9749.3|9730.2|9727.3|529
1658471100000|2022-07-22 06:25:00|9752.1|9748.4|9750.1|9747.3|9753.1|9749.8|9737.2|9733.4|471
1658471400000|2022-07-22 06:30:00|9751.1|9746.4|9742|9738.2|9760|9757.2|9739|9736.2|484
1658471700000|2022-07-22 06:35:00|9743|9740.2|9741|9737.2|9751.1|9747.3|9740|9737.2|280
1658472000000|2022-07-22 06:40:00|9740.1|9737.3|9732|9728.2|9751|9747.2|9731|9727.2|309
1658472300000|2022-07-22 06:45:00|9733|9729.2|9731.1|9727.3|9746|9742.7|9729|9725.2|338
1658472600000|2022-07-22 06:50:00|9732|9728.2|9737|9733.2|9739|9735.2|9726.1|9723.2|262
1658472900000|2022-07-22 06:55:00|9736|9732.2|9763.9|9761.1|9765|9762.1|9734|9731.2|671
1658473200000|2022-07-22 07:00:00|9764.9|9761.2|9741.9|9738.1|9767.9|9764.1|9723|9720.2|873
1658473500000|2022-07-22 07:05:00|9740.9|9736.3|9717.9|9714.1|9741.9|9737.1|9706|9702.7|875
1658473800000|2022-07-22 07:10:00|9716.9|9715.1|9722.7|9718.9|9725.9|9723.1|9701|9698.1|591
1658474100000|2022-07-22 07:15:00|9721.8|9718|9718.7|9714.9|9727.8|9724.9|9697.9|9694.1|593
1658474400000|2022-07-22 07:20:00|9719.6|9715.8|9706.8|9704|9733.6|9730.7|9705.8|9702|390
1658474700000|2022-07-22 07:25:00|9707.8|9705|9696.7|9692.9|9719.8|9717|9689.9|9687.1|505
1658475000000|2022-07-22 07:30:00|9695.8|9692|9657|9653.2|9695.8|9692.1|9649|9645.3|1243
1658475300000|2022-07-22 07:35:00|9658|9654.2|9644|9640.2|9671|9667.2|9638|9635.2|805
1658475600000|2022-07-22 07:40:00|9642.7|9638.9|9564.2|9560.4|9642.7|9638.9|9557.4|9553.4|2184
1658475900000|2022-07-22 07:45:00|9563.7|9559.9|9568.1|9564.3|9594.6|9591.3|9556.3|9553.5|992
1658476200000|2022-07-22 07:50:00|9566.2|9563.4|9572.9|9569.1|9587.7|9584.9|9538.1|9534.8|1256
1658476500000|2022-07-22 07:55:00|9573|9569.2|9572|9568.2|9580.9|9577.1|9551|9547.2|582
1658476800000|2022-07-22 08:00:00|9572.4|9568.6|9589.1|9585.3|9591.1|9587.3|9559.1|9556.2|864
1658477100000|2022-07-22 08:05:00|9589.5|9585.7|9594.9|9591.1|9601|9597.2|9581.1|9577.3|593
1658477400000|2022-07-22 08:10:00|9595|9591.2|9602.1|9598.3|9603.9|9601.1|9587.9|9584.7|660
1658477700000|2022-07-22 08:15:00|9602|9598.2|9611.1|9607.3|9630.8|9627|9597.1|9594.3|1051
1658478000000|2022-07-22 08:20:00|9611.2|9607.4|9595.2|9591.4|9613.2|9610.2|9589.3|9586.4|834
1658478300000|2022-07-22 08:25:00|9594.3|9590.5|9601.3|9597.5|9608.1|9604.4|9592.2|9588.5|824
1658478600000|2022-07-22 08:30:00|9602.2|9598.5|9589.3|9585.5|9607.3|9603.5|9546.4|9542.6|1480
1658478900000|2022-07-22 08:35:00|9589.4|9586.6|9645.1|9641.3|9655.1|9651.3|9585.3|9581.5|1624
1658479200000|2022-07-22 08:40:00|9646.1|9642.3|9637.1|9633.3|9665|9662.2|9634.1|9631.2|868
1658479500000|2022-07-22 08:45:00|9636.2|9632.4|9650.4|9646.6|9653|9649.2|9619.2|9616.4|798
1658479800000|2022-07-22 08:50:00|9650|9646.2|9637.1|9633.3|9654.4|9651.1|9623.2|9620.3|480
1658480100000|2022-07-22 08:55:00|9636.2|9632.4|9630|9626.2|9639.1|9636|9622.2|9618.4|284
1658480400000|2022-07-22 09:00:00|9629.5|9625.7|9607.2|9603.4|9650|9647.2|9600.2|9596.4|921
1658480700000|2022-07-22 09:05:00|9606.2|9602.4|9608.4|9604.6|9631.3|9627.5|9597.6|9594.3|647
1658481000000|2022-07-22 09:10:00|9609.3|9605.6|9618.4|9614.6|9623.3|9619.5|9601.4|9598.6|324
1658481300000|2022-07-22 09:15:00|9617.5|9613.7|9617.2|9614.4|9623.3|9619.5|9610.4|9606.6|388
1658481600000|2022-07-22 09:20:00|9618.2|9615.4|9616.2|9612.4|9622.8|9619.5|9611.8|9608|253
1658481900000|2022-07-22 09:25:00|9615.3|9611.5|9589.2|9585.4|9618.2|9614.4|9587.2|9584.4|633
1658482200000|2022-07-22 09:30:00|9588.2|9586.4|9577.3|9573.5|9602.2|9598.4|9573.3|9570.5|550
1658482500000|2022-07-22 09:35:00|9577.8|9574|9534.7|9530.9|9579.3|9575.5|9514.7|9511|2335
1658482800000|2022-07-22 09:40:00|9535.7|9531.9|9511.7|9507.9|9537.7|9534.9|9504.7|9501.9|1312
1658483100000|2022-07-22 09:45:00|9511.8|9508|9542.7|9538.9|9545|9541.7|9502.9|9499.9|1164
1658483400000|2022-07-22 09:50:00|9541.7|9537.9|9562.4|9559.6|9572.3|9569.5|9536.7|9532.9|897
1658483700000|2022-07-22 09:55:00|9561.4|9558.6|9551.6|9547.8|9563.8|9560|9545.6|9542.8|589
1658484000000|2022-07-22 10:00:00|9551.1|9547.3|9563.5|9559.7|9575.1|9571.6|9549.6|9546.8|921
1658484300000|2022-07-22 10:05:00|9562.5|9558.7|9538.6|9534.8|9562.5|9558.7|9530.6|9526.8|751
1658484600000|2022-07-22 10:10:00|9539.5|9535.7|9544.5|9540.7|9552.6|9548.8|9535.5|9532.7|319
1658484900000|2022-07-22 10:15:00|9543.6|9539.8|9505.6|9502.8|9543.6|9540.7|9492.5|9488.7|1066
1658485200000|2022-07-22 10:20:00|9505.5|9502.7|9508.6|9504.8|9514.6|9511.6|9500.5|9497.3|733
1658485500000|2022-07-22 10:25:00|9509.6|9505.8|9455.9|9452.1|9516.6|9513.6|9448.9|9446.1|2247
1658485800000|2022-07-22 10:30:00|9454.1|9451.3|9450.1|9446.3|9464.2|9461|9398.2|9394.4|3177
1658486100000|2022-07-22 10:35:00|9450|9446.2|9440.1|9436.3|9450.1|9446.3|9422.2|9418.4|1134
1658486400000|2022-07-22 10:40:00|9440.2|9436.4|9479.2|9475.4|9482|9479.2|9438.3|9435.4|1282
1658486700000|2022-07-22 10:45:00|9478.3|9474.5|9495.1|9491.3|9498.6|9495.3|9472.2|9467.5|1231
1658487000000|2022-07-22 10:50:00|9495.2|9492.3|9499|9495.2|9508.1|9505.2|9495.1|9492.3|707
1658487300000|2022-07-22 10:55:00|9498|9495.1|9480.7|9476.9|9499|9496.1|9476.9|9473.1|736
1658487600000|2022-07-22 11:00:00|9480.8|9477|9446.2|9442.4|9491.8|9489|9439.2|9435.4|1046
1658487900000|2022-07-22 11:05:00|9445.2|9440.5|9425.1|9421.3|9449.2|9446.2|9417.1|9413.3|1118
1658488200000|2022-07-22 11:10:00|9424.7|9420.9|9445|9441.2|9449.9|9446.6|9409.1|9405.3|1085
1658488500000|2022-07-22 11:15:00|9444.9|9442.1|9445.9|9442.1|9458|9454.3|9425|9421.2|851
1658488800000|2022-07-22 11:20:00|9445|9441.2|9443.9|9441.1|9455.8|9452|9437|9434.1|518
1658489100000|2022-07-22 11:25:00|9444|9440.2|9452.8|9449|9461.3|9458|9441.9|9439.1|556
1658489400000|2022-07-22 11:30:00|9452.9|9450.1|9455.8|9452|9460.8|9457.1|9441.9|9439.1|633
1658489700000|2022-07-22 11:35:00|9455.3|9451.5|9464.7|9460.9|9472.8|9469.9|9448|9445.2|531
1658490000000|2022-07-22 11:40:00|9463.7|9459|9469.8|9466|9472.9|9470|9456.9|9453.9|806
1658490300000|2022-07-22 11:45:00|9470.7|9466.9|9514.4|9511.6|9527.5|9523.7|9462.8|9460|1663
1658490600000|2022-07-22 11:50:00|9515.4|9510.7|9533.3|9529.5|9537.5|9534.7|9506.8|9504|1228
1658490900000|2022-07-22 11:55:00|9533.4|9530.5|9523.5|9519.7|9552.3|9548.5|9515.5|9511.7|927
1658491200000|2022-07-22 12:00:00|9523.4|9519.6|9504.6|9501.8|9527.8|9524.5|9487.7|9484.8|989
1658491500000|2022-07-22 12:05:00|9503.6|9500.8|9481.8|9479|9516.5|9512.7|9471.7|9468|1294
1658491800000|2022-07-22 12:10:00|9482.8|9479.1|9509.9|9506.1|9510.9|9507.1|9478.9|9475.9|1198
1658492100000|2022-07-22 12:15:00|9509.8|9507|9538.6|9534.8|9540.5|9536.8|9503.9|9501|1160
1658492400000|2022-07-22 12:20:00|9537.6|9535.8|9554.5|9550.7|9564.4|9561.5|9531.6|9528.8|1550
1658492700000|2022-07-22 12:25:00|9553.5|9550.6|9558.3|9554.5|9559.4|9556.6|9541.5|9538.7|696
1658493000000|2022-07-22 12:30:00|9557.5|9553.7|9549.2|9545.4|9561.3|9558.5|9548.2|9545.3|769
1658493300000|2022-07-22 12:35:00|9548.3|9545.5|9524.1|9520.3|9548.3|9545.5|9510.2|9506.4|2145
1658493600000|2022-07-22 12:40:00|9523.1|9519.4|9526.8|9523|9536.7|9532.9|9512.1|9509.3|724
1658493900000|2022-07-22 12:45:00|9526.9|9523.1|9505.2|9501.4|9532.9|9529.2|9495.2|9491.4|1047
1658494200000|2022-07-22 12:50:00|9504.2|9500.4|9494.4|9490.6|9520.1|9517.1|9493.4|9490.5|1006
1658494500000|2022-07-22 12:55:00|9493.5|9489.7|9515.3|9511.5|9515.3|9511.5|9485.4|9482.4|697
1658494800000|2022-07-22 13:00:00|9513.7|9509.9|9545.2|9541.4|9558.1|9555.2|9506.6|9503.8|3913
1658495100000|2022-07-22 13:05:00|9544.2|9542.2|9513.6|9510.8|9575.1|9571.3|9505.7|9502.9|3368
1658495400000|2022-07-22 13:10:00|9514.6|9511.2|9525.4|9521.6|9564.4|9560.8|9491.2|9487.4|3964
1658495700000|2022-07-22 13:15:00|9524.5|9521.7|9507.5|9503.7|9542.3|9539.5|9504.5|9500.7|1541
1658496000000|2022-07-22 13:20:00|9508.5|9504.7|9488.3|9484.5|9520.5|9517.6|9478.2|9474.4|2354
1658496300000|2022-07-22 13:25:00|9487.4|9483.6|9514.7|9510.9|9518.6|9514.8|9475.4|9472.6|2992
1658496600000|2022-07-22 13:30:00|9513.8|9511|9546.7|9542.9|9565.7|9562.4|9510.6|9506.9|4297
1658496900000|2022-07-22 13:35:00|9547.6|9544.8|9617.8|9614|9618.8|9616|9528.7|9525.8|4975
1658497200000|2022-07-22 13:40:00|9616.8|9617.6|9660.1|9656.3|9667.2|9663.4|9615.8|9612.6|4561
1658497500000|2022-07-22 13:45:00|9661.4|9657.6|9644.1|9640.3|9695.6|9692.7|9612.4|9609.6|5589
1658497800000|2022-07-22 13:50:00|9644.8|9641|9629.5|9625.7|9668|9665.2|9611.7|9608.9|3543
1658498100000|2022-07-22 13:55:00|9629.6|9625.8|9572.1|9569.3|9632.6|9629.7|9564.3|9561.4|2852
1658498400000|2022-07-22 14:00:00|9573.1|9570.3|9567.6|9563.8|9587|9584.2|9537.3|9534.4|3624
1658498700000|2022-07-22 14:05:00|9567.7|9563.9|9594.2|9590.4|9608.1|9604.3|9565.8|9563|2118
1658499000000|2022-07-22 14:10:00|9596|9592.2|9628.5|9625.7|9650.4|9646.6|9592.3|9589|2402
1658499300000|2022-07-22 14:15:00|9628.6|9625.8|9631.6|9627.8|9649.4|9645.7|9618.6|9614.8|1726
1658499600000|2022-07-22 14:20:00|9633.3|9629.5|9613.6|9609.8|9644.6|9641.8|9588.9|9586.1|2964
1658499900000|2022-07-22 14:25:00|9613.7|9609.9|9617.5|9613.7|9639.4|9635.6|9596.6|9592.9|2120
1658500200000|2022-07-22 14:30:00|9616.5|9612.8|9600.9|9597.1|9625|9621.7|9595.9|9592.1|1920
1658500500000|2022-07-22 14:35:00|9600.8|9598|9600.9|9597.1|9615|9611.7|9579|9576.2|1380
1658500800000|2022-07-22 14:40:00|9601|9598.1|9658.2|9655.4|9661.3|9657.6|9587.5|9584.2|2470
1658501100000|2022-07-22 14:45:00|9658.3|9655.5|9647.6|9643.8|9677.5|9673.8|9635.7|9632.8|3362
1658501400000|2022-07-22 14:50:00|9648.1|9644.8|9670.9|9667.1|9680.8|9678|9646.6|9642.8|2697
1658501700000|2022-07-22 14:55:00|9670|9667.2|9666.6|9662.8|9677.8|9675|9643|9639.3|3832
1658502000000|2022-07-22 15:00:00|9668.4|9663.8|9650.5|9646.7|9679.4|9675.6|9644.5|9640.7|2778
1658502300000|2022-07-22 15:05:00|9650.4|9647.6|9648.4|9644.6|9665.5|9662.5|9641.5|9638.7|1700
1658502600000|2022-07-22 15:10:00|9647.4|9644.5|9648|9644.2|9670.5|9666.7|9643.3|9640.5|2116
1658502900000|2022-07-22 15:15:00|9648.9|9645.2|9670.9|9667.1|9672|9668.2|9640.1|9636.3|2165
1658503200000|2022-07-22 15:20:00|9671|9668.1|9708.3|9705.5|9708.4|9705.5|9657.9|9655.1|2909
1658503500000|2022-07-22 15:25:00|9710.2|9704.5|9703.3|9699.5|9719|9716.2|9696.3|9693.5|2757
1658503800000|2022-07-22 15:30:00|9703.4|9700.5|9704.1|9700.3|9712|9708.5|9694.7|9691.6|1415
1658504100000|2022-07-22 15:35:00|9703|9700.2|9723.6|9719.8|9735.2|9732.4|9699|9695.7|3027
1658504400000|2022-07-22 15:40:00|9722.7|9718.9|9669.3|9665.5|9726.7|9723.8|9663.6|9660.8|3412
1658504700000|2022-07-22 15:45:00|9668.4|9665.6|9672.2|9668.4|9680.2|9677.4|9654.4|9650.7|1971
1658505000000|2022-07-22 15:50:00|9671.3|9667.5|9677.5|9673.7|9685.6|9681.8|9661.6|9657.8|1373
1658505300000|2022-07-22 15:55:00|9676.6|9672.8|9701.1|9698.3|9723.1|9719.3|9676.5|9672.7|1619
1658505600000|2022-07-22 16:00:00|9702.1|9699.2|9685.3|9681.5|9708|9704.3|9683.3|9679.5|1011
1658505900000|2022-07-22 16:05:00|9684.4|9680.6|9708.2|9705.4|9711.1|9708.3|9670.6|9667.3|992
1658506200000|2022-07-22 16:10:00|9707.2|9704.4|9686.3|9682.5|9711.1|9708.2|9679.3|9675.5|885
1658506500000|2022-07-22 16:15:00|9685.3|9682.4|9694.1|9690.3|9701.1|9698.3|9678.4|9675.6|987
1658506800000|2022-07-22 16:20:00|9696|9692.2|9685.1|9681.3|9697|9694.2|9681.2|9678.4|910
1658507100000|2022-07-22 16:25:00|9685.3|9682.3|9712.5|9708.7|9712.5|9708.8|9676.1|9672.3|1058
1658507400000|2022-07-22 16:30:00|9711.6|9709.7|9702.7|9698.9|9713.6|9709.8|9690.8|9687|1254
1658507700000|2022-07-22 16:35:00|9701.7|9698.8|9692.8|9689|9705.6|9701.9|9687.6|9683.8|750
1658508000000|2022-07-22 16:40:00|9692.7|9689.9|9689.9|9686.1|9708.7|9705.8|9684.1|9681|590
1658508300000|2022-07-22 16:45:00|9689.5|9685.7|9676.1|9673.3|9692|9689.2|9672.1|9668.3|910
1658508600000|2022-07-22 16:50:00|9675.2|9672.4|9642.3|9638.5|9675.2|9672.4|9640.4|9637.3|1551
1658508900000|2022-07-22 16:55:00|9641.4|9638.6|9617.7|9613.9|9649.4|9646.6|9602.9|9599.1|2362
1658509200000|2022-07-22 17:00:00|9616.8|9613|9577.1|9573.3|9621.7|9617.9|9569.2|9565.4|3031
1658509500000|2022-07-22 17:05:00|9574.4|9571.6|9601.8|9598|9606.9|9603.1|9566|9562.2|1237
1658509800000|2022-07-22 17:10:00|9602.7|9598.9|9570.2|9567.4|9603.8|9600.1|9570.2|9567.3|988
1658510100000|2022-07-22 17:15:00|9569.3|9566.5|9545.6|9541.8|9586.1|9582.3|9542.6|9539.8|1183
1658510400000|2022-07-22 17:20:00|9544.6|9540.8|9532.6|9528.8|9554.3|9550.7|9530.6|9527.8|1466
1658510700000|2022-07-22 17:25:00|9531.6|9528.7|9536.1|9533.3|9556.7|9552.9|9516.1|9513.3|1925
1658511000000|2022-07-22 17:30:00|9537.1|9534.2|9532.1|9528.3|9544|9540.3|9507.1|9503.4|1577
1658511300000|2022-07-22 17:35:00|9532|9528.2|9551.6|9547.8|9558.4|9554.6|9525|9522.2|1018
1658511600000|2022-07-22 17:40:00|9550.7|9547.9|9551.6|9547.8|9563.7|9559.9|9548|9544.8|919
1658511900000|2022-07-22 17:45:00|9551.5|9548.8|9557.7|9553.9|9570.5|9567.6|9539.7|9536.4|981
1658512200000|2022-07-22 17:50:00|9558.5|9554.7|9534.9|9531.1|9558.7|9554.9|9531|9527.2|1221
1658512500000|2022-07-22 17:55:00|9535|9531.2|9527|9523.2|9537|9533.2|9515|9511.4|1211
1658512800000|2022-07-22 18:00:00|9529.2|9525.4|9496.1|9492.3|9532|9528.2|9484.2|9480.9|2165
1658513100000|2022-07-22 18:05:00|9495.2|9491.4|9467.5|9463.7|9495.2|9492.2|9462.3|9459.5|2894
1658513400000|2022-07-22 18:10:00|9467.4|9463.6|9452.5|9448.7|9472.4|9469.5|9441.6|9438.3|2609
1658513700000|2022-07-22 18:15:00|9451.6|9447.8|9472.2|9468.4|9485.1|9481.3|9448.5|9444.7|1926
1658514000000|2022-07-22 18:20:00|9471.3|9467.5|9460.8|9457|9472.2|9468.4|9444.4|9441|3737
1658514300000|2022-07-22 18:25:00|9461.7|9457.9|9435|9431.2|9476.7|9473|9432.9|9430.1|7758
1658514600000|2022-07-22 18:30:00|9434.9|9432.1|9449.7|9445.9|9456.3|9453|9431|9427.7|2209
1658514900000|2022-07-22 18:35:00|9448.7|9444.9|9451.7|9447.9|9456.8|9454|9438.7|9435|1228
1658515200000|2022-07-22 18:40:00|9450.8|9447|9452.8|9449|9455.7|9452.4|9437.9|9435.1|987
1658515500000|2022-07-22 18:45:00|9451.8|9448.9|9466.6|9462.8|9470.7|9466.9|9449.7|9445.9|1016
1658515800000|2022-07-22 18:50:00|9466.5|9463.7|9458.5|9454.7|9468.6|9464.8|9454.6|9450.8|540
1658516100000|2022-07-22 18:55:00|9457.6|9453.8|9452.6|9448.8|9459.5|9455.7|9446.7|9443.8|319
1658516400000|2022-07-22 19:00:00|9452.7|9448.9|9453.7|9449.9|9457.2|9453.9|9446.6|9442.9|700
1658516700000|2022-07-22 19:05:00|9452.9|9449.1|9440.8|9437|9452.9|9449.1|9439.8|9436.9|228
1658517000000|2022-07-22 19:10:00|9441.7|9437.9|9439.7|9436.9|9445.2|9441.9|9424.8|9422|918
1658517300000|2022-07-22 19:15:00|9439.6|9436.8|9440.6|9436.8|9441.7|9438|9429.7|9426.4|262
1658517600000|2022-07-22 19:20:00|9441.5|9437.8|9453.6|9449.8|9456.7|9453.9|9439.7|9436.8|490
1658517900000|2022-07-22 19:25:00|9453.7|9449.9|9446.4|9442.6|9453.7|9450.6|9443.4|9440.1|423
1658518200000|2022-07-22 19:30:00|9446.8|9443|9448.3|9444.5|9456.8|9453.6|9438.9|9435.6|252
1658518500000|2022-07-22 19:35:00|9449.2|9445.4|9449.3|9445.5|9457.4|9454.5|9443.3|9439.6|273
1658518800000|2022-07-22 19:40:00|9449.4|9445.6|9437.3|9433.5|9451.8|9448.5|9435.3|9432.4|429
1658519100000|2022-07-22 19:45:00|9438.2|9434.4|9430.3|9426.5|9442.4|9438.6|9423.3|9420.5|316
1658519400000|2022-07-22 19:50:00|9432.1|9427.5|9439.6|9435.8|9440.5|9436.7|9429.4|9426.5|566
1658519700000|2022-07-22 19:55:00|9438.6|9434.8|9432.5|9429.7|9441.5|9437.7|9426.6|9423.7|419
1658520000000|2022-07-22 20:00:00|9432.6|9428.8|9442.4|9438.6|9443.8|9440|9429.5|9425.8|329
1658520300000|2022-07-22 20:05:00|9441.6|9437.8|9439.4|9435.6|9443.4|9439.6|9434.4|9430.6|154
1658520600000|2022-07-22 20:10:00|9438.5|9435.7|9437.4|9434.6|9440.5|9437.6|9434.5|9431.6|100
1658520900000|2022-07-22 20:15:00|9437.5|9433.7|9436.3|9432.5|9439.8|9436|9431.3|9427.6|214
1658521200000|2022-07-22 20:20:00|9436.2|9433.4|9441.3|9437.5|9443.4|9439.6|9435.3|9431.6|324
1658521500000|2022-07-22 20:25:00|9441.2|9437.4|9460.2|9456.4|9461.2|9457.5|9438.2|9434.5|1050
1658521800000|2022-07-22 20:30:00|9460.7|9456.9|9462.8|9459|9466.7|9463.4|9457.3|9451.5|322
1658522100000|2022-07-22 20:35:00|9462.4|9458.6|9465.3|9461.5|9469.3|9465.5|9461.3|9456.4|158
1658522400000|2022-07-22 20:40:00|9466.1|9462.3|9475.2|9471.4|9477.7|9473.5|9462.4|9458.4|347
1658522700000|2022-07-22 20:45:00|9473.9|9470.1|9492.4|9488.6|9492.4|9489.5|9473.2|9469.4|340
1658523000000|2022-07-22 20:50:00|9492.3|9488.5|9493.8|9490|9496.4|9492.3|9486.8|9482.5|237
1658523300000|2022-07-22 20:55:00|9494.6|9490.8|9486.8|9479|9496.3|9491|9481.2|9477.4|145
1658700000000|2022-07-24 22:00:00|9471.1|9463.3|9464.2|9461.4|9471.1|9463.3|9427.4|9422.6|529
1658700300000|2022-07-24 22:05:00|9466.5|9462.7|9488.9|9485.1|9503.5|9497.2|9466.5|9460.5|470
1658700600000|2022-07-24 22:10:00|9490.5|9482.7|9509.4|9501.6|9512.4|9508.7|9487|9480.2|242
1658700900000|2022-07-24 22:15:00|9507.9|9504.1|9495.4|9491.6|9510.4|9505.2|9491.5|9488.2|160
1658701200000|2022-07-24 22:20:00|9495.7|9491.9|9500.9|9497.1|9510.8|9507|9492.5|9487.2|141
1658701500000|2022-07-24 22:25:00|9500.4|9492.6|9502.3|9498.5|9505.8|9502.4|9494.8|9488.6|78
1658701800000|2022-07-24 22:30:00|9502.4|9498.6|9496.4|9492.6|9506.4|9502.7|9496.4|9492.6|90
1658702100000|2022-07-24 22:35:00|9495.4|9493.3|9503.8|9500|9506.3|9502.5|9493.4|9489.6|122
1658702400000|2022-07-24 22:40:00|9504.3|9500.5|9502.3|9498.5|9508.3|9505.4|9500.4|9494.6|88
1658702700000|2022-07-24 22:45:00|9501.9|9498.1|9505.2|9501.4|9506.2|9502.4|9497.2|9494.4|58
1658703000000|2022-07-24 22:50:00|9503.6|9499.8|9503.2|9499.4|9505.1|9501.4|9501.1|9497.4|40
1658703300000|2022-07-24 22:55:00|9502.8|9499|9500.2|9496.4|9503.4|9499.4|9495.2|9491.4|109
1658703600000|2022-07-24 23:00:00|9501.6|9497.8|9492.2|9488.4|9503.2|9499.4|9491.2|9487.4|92
1658703900000|2022-07-24 23:05:00|9493.2|9489.4|9494.2|9490.4|9503.1|9499.3|9491.4|9487.9|84
1658704200000|2022-07-24 23:10:00|9494.6|9490.8|9476.8|9473|9496.7|9493.4|9475.6|9472.5|214
1658704500000|2022-07-24 23:15:00|9476.4|9472.6|9466.5|9462.7|9478.4|9474.6|9462.5|9458.7|287
1658704800000|2022-07-24 23:20:00|9466.9|9463.1|9471.3|9467.5|9473.4|9469.7|9463.6|9459.6|176
1658705100000|2022-07-24 23:25:00|9471.2|9468.4|9464.4|9460.6|9473.4|9469.7|9462.4|9458.6|82
1658705400000|2022-07-24 23:30:00|9464.5|9461.6|9466.6|9463.8|9467.5|9464.2|9463.4|9460.6|104
1658705700000|2022-07-24 23:35:00|9466.5|9463.7|9465.9|9462.1|9466.9|9463.7|9462.5|9459.7|73
1658706000000|2022-07-24 23:40:00|9465.5|9461.7|9467.6|9463.8|9469.4|9466.6|9464.5|9461.6|81
1658706300000|2022-07-24 23:45:00|9467.5|9464.7|9472.3|9468.5|9472.5|9469.5|9467.5|9463.8|73
1658706600000|2022-07-24 23:50:00|9472.2|9468.4|9464.4|9460.6|9473.8|9470.5|9463.3|9459.5|86
1658706900000|2022-07-24 23:55:00|9464.3|9461.5|9448.2|9445.4|9464.4|9461.6|9448.2|9445.1|253
1658707200000|2022-07-25 00:00:00|9448.3|9445.5|9475|9471.2|9475.5|9472.3|9438.3|9435.4|445
1658707500000|2022-07-25 00:05:00|9475.1|9471.3|9510.9|9507.1|9510.9|9507.1|9474.1|9470.3|683
1658707800000|2022-07-25 00:10:00|9510.4|9506.6|9504|9500.2|9510.9|9507.2|9500.9|9497.1|183
1658708100000|2022-07-25 00:15:00|9504.8|9501|9511.9|9508.1|9527.1|9524|9504.8|9501|393
1658708400000|2022-07-25 00:20:00|9511.8|9509|9518.7|9514.9|9520.8|9517.9|9507.9|9504.1|146
1658708700000|2022-07-25 00:25:00|9518.8|9515|9516.8|9513|9533.8|9530.1|9512.8|9509|287
1658709000000|2022-07-25 00:30:00|9516.7|9513.9|9486.6|9482.8|9517.8|9514.1|9484.1|9480.3|396
1658709300000|2022-07-25 00:35:00|9486.5|9482.7|9489|9485.2|9499.1|9496.2|9485.1|9481.3|207
1658709600000|2022-07-25 00:40:00|9488|9484.2|9489|9486.2|9492.9|9489.1|9478.1|9475.1|160
1658709900000|2022-07-25 00:45:00|9488.9|9486.1|9483.9|9480.1|9493.9|9490.1|9481.9|9478.1|139
1658710200000|2022-07-25 00:50:00|9483|9480.2|9481.8|9478|9485.9|9482.1|9469.8|9467|222
1658710500000|2022-07-25 00:55:00|9481.9|9479|9464.9|9461.1|9483.9|9480.2|9462.9|9460.1|292
1658710800000|2022-07-25 01:00:00|9463.9|9459.1|9464.8|9461|9472|9468.9|9443.1|9440.1|864
1658711100000|2022-07-25 01:05:00|9464|9460.2|9420.9|9418.1|9464.8|9461|9415.8|9412|1080
1658711400000|2022-07-25 01:10:00|9420.8|9418|9410.8|9407|9422.8|9419.1|9395|9391.2|1114
1658711700000|2022-07-25 01:15:00|9411.6|9407.8|9449.7|9446.9|9452.7|9449.9|9405.7|9402.8|804
1658712000000|2022-07-25 01:20:00|9450.5|9447.7|9447.6|9443.8|9462.6|9459.8|9442.6|9438.8|511
1658712300000|2022-07-25 01:25:00|9448|9444.2|9421.7|9417.9|9451.6|9447.8|9412.7|9408.9|576
1658712600000|2022-07-25 01:30:00|9420.9|9418.9|9372|9368.2|9420.9|9418.9|9352.1|9348.6|1855
1658712900000|2022-07-25 01:35:00|9372.1|9368.3|9379.8|9376|9405.9|9401.2|9372.1|9368.3|849
1658713200000|2022-07-25 01:40:00|9378.8|9375|9420.6|9416.8|9424.5|9420.8|9364.9|9361.1|686
1658713500000|2022-07-25 01:45:00|9421.1|9417.3|9378.6|9374.8|9425.4|9421.8|9365.7|9362.8|673
1658713800000|2022-07-25 01:50:00|9379|9375.2|9360.8|9357|9379.6|9375.8|9348.7|9345|902
1658714100000|2022-07-25 01:55:00|9359.7|9356.9|9344.4|9340.6|9373.8|9370|9342.4|9338.7|690
1658714400000|2022-07-25 02:00:00|9345.2|9341.4|9358.3|9354.5|9363.3|9359.6|9341.3|9337.5|490
1658714700000|2022-07-25 02:05:00|9359.1|9355.3|9326.6|9322.8|9361.3|9358.5|9323.5|9320.6|617
1658715000000|2022-07-25 02:10:00|9325.7|9322.9|9336.4|9332.6|9338.3|9334.5|9324.6|9321.7|452
1658715300000|2022-07-25 02:15:00|9336.3|9332.5|9339.3|9335.5|9356.5|9353.6|9335.2|9331.5|361
1658715600000|2022-07-25 02:20:00|9339.2|9336.4|9338.3|9334.5|9346.3|9343.3|9338.3|9334.5|130
1658715900000|2022-07-25 02:25:00|9337.5|9333.7|9344.3|9341.5|9348.4|9345.1|9337.2|9333.5|173
1658716200000|2022-07-25 02:30:00|9344.4|9340.6|9338.9|9335.1|9351.9|9348.9|9323.3|9320.3|649
1658716500000|2022-07-25 02:35:00|9338.1|9334.3|9331.2|9327.4|9347.8|9344|9310.2|9306.6|869
1658716800000|2022-07-25 02:40:00|9331.1|9327.3|9329.1|9325.3|9340|9336.2|9322.1|9318.9|305
1658717100000|2022-07-25 02:45:00|9330.1|9326.3|9323.7|9319.9|9340.9|9337.1|9317.7|9314.8|455
1658717400000|2022-07-25 02:50:00|9322.7|9318.9|9332.7|9328.9|9341.8|9338.9|9322.7|9318.9|318
1658717700000|2022-07-25 02:55:00|9332.8|9329.9|9352.6|9348.8|9355.7|9351.9|9330.8|9327.5|492
1658718000000|2022-07-25 03:00:00|9351.6|9347.8|9350.5|9346.7|9363.9|9360.6|9344.6|9340.8|506
1658718300000|2022-07-25 03:05:00|9350.4|9347.6|9368.4|9364.6|9372.4|9369.5|9348.4|9344.7|313
1658718600000|2022-07-25 03:10:00|9367.4|9363.7|9355.5|9352.7|9371.5|9368.7|9355.4|9351.6|276
1658718900000|2022-07-25 03:15:00|9356.4|9352.6|9368.4|9364.6|9368.5|9364.7|9346.4|9343.1|271
1658719200000|2022-07-25 03:20:00|9367.6|9363.8|9343.3|9339.5|9368.3|9364.6|9328.5|9324.7|417
1658719500000|2022-07-25 03:25:00|9343.4|9339.6|9348.2|9344.4|9356.3|9352.5|9340.4|9337.5|300
1658719800000|2022-07-25 03:30:00|9348.1|9345.4|9362.2|9358.4|9368.6|9365.3|9348.1|9344.4|187
1658720100000|2022-07-25 03:35:00|9361.3|9358.5|9366.2|9363.4|9368.3|9365.5|9360.2|9357.3|112
1658720400000|2022-07-25 03:40:00|9366.3|9362.5|9365.1|9362.3|9374|9371.2|9365.1|9362.2|197
1658720700000|2022-07-25 03:45:00|9364.3|9360.5|9365.1|9361.3|9367.1|9364.3|9358.2|9355.3|121
1658721000000|2022-07-25 03:50:00|9364.2|9361.4|9358.2|9355.4|9365.1|9361.4|9351.1|9347.3|151
1658721300000|2022-07-25 03:55:00|9356.6|9353.8|9350|9346.2|9363.1|9359.3|9348|9344.3|146
1658721600000|2022-07-25 04:00:00|9350.1|9346.3|9355.1|9351.3|9359.1|9355.3|9349|9345.3|77
1658721900000|2022-07-25 04:05:00|9354.2|9351.4|9361.1|9357.3|9361.2|9358.2|9352.1|9348.3|100
1658722200000|2022-07-25 04:10:00|9361.6|9357.8|9358.2|9354.4|9364.1|9360.4|9357.2|9353.6|78
1658722500000|2022-07-25 04:15:00|9358.1|9355.3|9351.1|9347.3|9361.1|9357.4|9349.1|9346.3|86
1658722800000|2022-07-25 04:20:00|9350.1|9346.4|9358|9354.2|9360|9356.2|9348.3|9345.3|96
1658723100000|2022-07-25 04:25:00|9358.1|9354.3|9357.1|9353.3|9361|9357.3|9352.1|9348.4|81
1658723400000|2022-07-25 04:30:00|9356.1|9352.3|9354.4|9350.6|9357.4|9354.6|9335.2|9331.4|256
1658723700000|2022-07-25 04:35:00|9354.3|9351.5|9354.2|9350.4|9360.3|9356.5|9350.3|9347|124
1658724000000|2022-07-25 04:40:00|9354.1|9351.3|9348.2|9345.4|9355.2|9352.4|9347.3|9344.4|79
1658724300000|2022-07-25 04:45:00|9348.1|9345.3|9353.2|9349.4|9356.2|9353.1|9344.4|9340.6|115
1658724600000|2022-07-25 04:50:00|9352.4|9348.6|9349.2|9346.4|9353.2|9350.3|9346.2|9342.9|32
1658724900000|2022-07-25 04:55:00|9349.4|9346.6|9347.2|9344.4|9354.2|9350.4|9347.1|9344.2|52
1658725200000|2022-07-25 05:00:00|9347.1|9344.3|9345.1|9341.3|9354.6|9351.3|9343.1|9340.2|115
1658725500000|2022-07-25 05:05:00|9344.2|9341.4|9332.3|9328.5|9346.2|9343.2|9322.2|9318.6|340
1658725800000|2022-07-25 05:10:00|9333.1|9329.3|9336.3|9332.5|9339.1|9335.3|9331.2|9327.5|181
1658726100000|2022-07-25 05:15:00|9335.3|9331.5|9330.2|9326.4|9335.7|9332.4|9320.8|9317.5|249
1658726400000|2022-07-25 05:20:00|9330.3|9326.5|9331.4|9327.6|9335.2|9331.4|9324.2|9320.9|165
1658726700000|2022-07-25 05:25:00|9331.3|9327.5|9333.4|9329.6|9334.3|9330.6|9325.2|9321.5|134
1658727000000|2022-07-25 05:30:00|9333.3|9330.5|9322.4|9318.6|9335.5|9331.7|9311|9307.7|715
1658727300000|2022-07-25 05:35:00|9321.5|9318.7|9348.1|9344.3|9354.3|9351.4|9314.3|9310.6|527
1658727600000|2022-07-25 05:40:00|9348.2|9344.4|9330.2|9326.4|9351.2|9347.4|9325.2|9321.4|317
1658727900000|2022-07-25 05:45:00|9329.7|9325.9|9330.2|9327.4|9347.2|9343.5|9326.2|9322.5|285
1658728200000|2022-07-25 05:50:00|9331.1|9327.3|9339.2|9335.4|9339.3|9335.6|9318.2|9314.6|276
1658728500000|2022-07-25 05:55:00|9338.7|9334.9|9349.1|9345.3|9351.2|9347.4|9337.2|9333.4|215
1658728800000|2022-07-25 06:00:00|9349.5|9345.7|9358|9354.2|9363|9360.1|9349.5|9345.7|472
1658729100000|2022-07-25 06:05:00|9357.9|9355.1|9361.1|9357.3|9365.3|9361.5|9350.9|9348|396
1658729400000|2022-07-25 06:10:00|9361.6|9357.8|9350.4|9347.6|9363.1|9359.3|9346.2|9343|349
1658729700000|2022-07-25 06:15:00|9350.3|9347.5|9347.4|9343.6|9362.4|9359.5|9335.5|9332.6|396
1658730000000|2022-07-25 06:20:00|9346.6|9344.6|9332.1|9328.3|9354.4|9351.5|9327.5|9324.2|366
1658730300000|2022-07-25 06:25:00|9332|9329.2|9327.4|9323.6|9334.2|9331.4|9319.1|9315.3|401
1658730600000|2022-07-25 06:30:00|9327.3|9324.5|9327.2|9323.4|9331.4|9327.6|9314.2|9310.7|351
1658730900000|2022-07-25 06:35:00|9326.3|9323.5|9272.2|9269.4|9329.3|9326.4|9270.5|9267.6|1601
1658731200000|2022-07-25 06:40:00|9273.5|9269.7|9295.2|9292.4|9303.2|9299.5|9273.5|9269.7|627
1658731500000|2022-07-25 06:45:00|9297.2|9294.4|9308.9|9306.1|9311.8|9308.1|9295.2|9292.3|466
1658731800000|2022-07-25 06:50:00|9307.9|9305.1|9326.1|9322.3|9327.1|9324.2|9307.5|9304.1|658
1658732100000|2022-07-25 06:55:00|9325.2|9321.4|9323.6|9319.8|9335.8|9332|9313|9310|858
1658732400000|2022-07-25 07:00:00|9324.6|9320.8|9339.8|9336|9360.6|9356.8|9303.7|9299.9|2086
1658732700000|2022-07-25 07:05:00|9339.7|9336.9|9332.1|9328.3|9347.8|9344|9325.9|9322.1|557
1658733000000|2022-07-25 07:10:00|9331.2|9328.4|9315.4|9311.6|9335|9331.2|9306.5|9303.2|637
1658733300000|2022-07-25 07:15:00|9316.2|9312.4|9320.3|9316.5|9331.4|9328.6|9310.3|9307.5|461
1658733600000|2022-07-25 07:20:00|9319.6|9315.8|9310.1|9306.3|9319.6|9315.8|9299.4|9295.7|500
1658733900000|2022-07-25 07:25:00|9310.2|9307.3|9309|9305.2|9315.2|9311.4|9290.3|9286.5|542
1658734200000|2022-07-25 07:30:00|9307.1|9304.3|9341.9|9338.1|9342|9339.1|9287.3|9283.6|831
1658734500000|2022-07-25 07:35:00|9341.7|9337.9|9337|9333.2|9352.6|9348.8|9324|9320.4|699
1658734800000|2022-07-25 07:40:00|9336|9332.2|9285.8|9282|9336.5|9333.1|9262.4|9258.6|1052
1658735100000|2022-07-25 07:45:00|9285.4|9281.6|9294.5|9290.7|9310.2|9307.3|9279.4|9276.5|554
1658735400000|2022-07-25 07:50:00|9294.4|9290.6|9285.2|9281.4|9295.2|9291.7|9265.4|9261.6|792
1658735700000|2022-07-25 07:55:00|9286|9282.2|9284|9281.2|9292|9289.2|9276.2|9272.4|493
1658736000000|2022-07-25 08:00:00|9284.9|9281.1|9275.7|9271.9|9291.8|9289|9257.2|9254.3|932
1658736300000|2022-07-25 08:05:00|9274.9|9271.1|9330.3|9326.5|9341.9|9338.3|9264.1|9261.3|1396
1658736600000|2022-07-25 08:10:00|9330.4|9326.6|9324.3|9320.5|9337.4|9334.5|9315.4|9311.6|659
1658736900000|2022-07-25 08:15:00|9322.6|9319.8|9336.3|9332.5|9344.1|9341.2|9320.9|9317.6|607
1658737200000|2022-07-25 08:20:00|9336.2|9332.4|9348.4|9344.6|9370.8|9367.9|9334.2|9330.7|1384
1658737500000|2022-07-25 08:25:00|9347.6|9343.8|9334.9|9331.1|9364.2|9361.4|9331.2|9328.4|1404
1658737800000|2022-07-25 08:30:00|9335|9331.2|9361.9|9358.1|9371.3|9368.5|9330.5|9326.7|1169
1658738100000|2022-07-25 08:35:00|9360.9|9356.5|9390.8|9387|9402.7|9399|9358.8|9356|1502
1658738400000|2022-07-25 08:40:00|9389.9|9387.1|9398.9|9395.1|9405.8|9402|9379.1|9375.3|782
1658738700000|2022-07-25 08:45:00|9398.7|9394.9|9405.8|9402|9410.8|9408|9386.9|9384|729
1658739000000|2022-07-25 08:50:00|9405.7|9403|9412.8|9409|9415.9|9412.9|9403.7|9400|598
1658739300000|2022-07-25 08:55:00|9413.6|9409.8|9413.6|9409.8|9421.2|9417.9|9408.7|9405|790
1658739600000|2022-07-25 09:00:00|9413.7|9409.9|9418.4|9414.6|9419.4|9415.6|9398.7|9394.9|615
1658739900000|2022-07-25 09:05:00|9417.5|9414.7|9433.1|9429.3|9456.2|9452.4|9412.9|9410.1|1168
1658740200000|2022-07-25 09:10:00|9433|9430.2|9469.9|9466.1|9474.8|9471|9428.1|9425.2|1054
1658740500000|2022-07-25 09:15:00|9469|9465.2|9496.5|9492.7|9511.5|9507.8|9459.1|9455.5|2149
1658740800000|2022-07-25 09:20:00|9496.6|9492.8|9497.8|9494|9509.6|9505.9|9482.4|9479.1|883
1658741100000|2022-07-25 09:25:00|9496.8|9495.5|9487.6|9483.8|9515.6|9511.8|9485.7|9481.9|1009
1658741400000|2022-07-25 09:30:00|9487.5|9484.7|9505.3|9501.5|9526.2|9522.4|9487.5|9484.7|872
1658741700000|2022-07-25 09:35:00|9505.4|9501.6|9513.6|9509.8|9518.5|9514.7|9493.6|9490.6|825
1658742000000|2022-07-25 09:40:00|9512.8|9509|9531.5|9527.7|9545.4|9542.4|9511.7|9507.9|1310
1658742300000|2022-07-25 09:45:00|9531.4|9528.6|9553.7|9549.9|9557.4|9554.5|9526.5|9523.4|1489
1658742600000|2022-07-25 09:50:00|9552.7|9548.9|9544.1|9541.3|9558.1|9555.2|9531|9528.1|984
1658742900000|2022-07-25 09:55:00|9544.2|9540.4|9543.2|9539.4|9558|9554.3|9539.1|9535.4|1052
1658743200000|2022-07-25 10:00:00|9544.1|9540.3|9523.4|9519.6|9557.2|9554.2|9521.5|9517.7|1443
1658743500000|2022-07-25 10:05:00|9522.5|9519.7|9520.4|9516.6|9530.2|9526.5|9516.5|9513.5|552
1658743800000|2022-07-25 10:10:00|9521.2|9517.4|9520.3|9516.5|9524.9|9521.1|9506.4|9503.6|620
1658744100000|2022-07-25 10:15:00|9520.4|9516.6|9510.3|9506.5|9525.2|9521.4|9509.2|9505.4|386
1658744400000|2022-07-25 10:20:00|9510.2|9506.4|9514|9510.2|9522.9|9520.1|9507.5|9504.3|501
1658744700000|2022-07-25 10:25:00|9514.1|9510.3|9524.2|9520.4|9530|9527.1|9510|9506.2|422
1658745000000|2022-07-25 10:30:00|9524.1|9520.3|9520.1|9516.3|9529.9|9526.2|9514.2|9510.5|405
1658745300000|2022-07-25 10:35:00|9520.9|9517.1|9519.4|9516.6|9521.5|9518.6|9507.8|9504.9|409
1658745600000|2022-07-25 10:40:00|9520.2|9517.4|9501.8|9498|9524.5|9521.6|9500.8|9497.9|726
1658745900000|2022-07-25 10:45:00|9501.7|9498.9|9506.7|9502.9|9511|9507.8|9501.7|9498|311
1658746200000|2022-07-25 10:50:00|9507.5|9503.7|9546.2|9542.4|9552|9548.4|9502.5|9498.8|866
1658746500000|2022-07-25 10:55:00|9545.3|9542.5|9545.3|9541.5|9553.5|9550.2|9540.6|9536.8|535
1658746800000|2022-07-25 11:00:00|9545.2|9542.4|9524.3|9520.5|9546.2|9543.3|9520.3|9516.6|440
1658747100000|2022-07-25 11:05:00|9523.5|9519.7|9522.3|9518.5|9531.4|9528.5|9517.5|9514.6|412
1658747400000|2022-07-25 11:10:00|9521.7|9517.9|9506.7|9502.9|9522.8|9519.5|9503.8|9500.1|520
1658747700000|2022-07-25 11:15:00|9505.8|9503|9509.7|9505.9|9516.6|9512.9|9503.9|9501|304
1658748000000|2022-07-25 11:20:00|9509.6|9506.8|9539.6|9535.8|9543.5|9540.5|9509.6|9506.8|586
1658748300000|2022-07-25 11:25:00|9539.5|9536.8|9528.4|9524.6|9544.6|9541.6|9523.4|9519.8|518
1658748600000|2022-07-25 11:30:00|9528.8|9525|9521.7|9518.9|9534.7|9531.9|9513.6|9510.7|794
1658748900000|2022-07-25 11:35:00|9521.6|9518.8|9526.6|9522.8|9531.6|9528.7|9518.5|9514.8|474
1658749200000|2022-07-25 11:40:00|9525.5|9522.7|9533.5|9530.7|9539.5|9536.5|9519.4|9515.7|820
1658749500000|2022-07-25 11:45:00|9534.4|9530.6|9525.2|9521.4|9539.2|9535.6|9521.5|9518.5|514
1658749800000|2022-07-25 11:50:00|9525.3|9521.5|9516.7|9512.9|9554.7|9550.9|9513.6|9509.9|1592
1658750100000|2022-07-25 11:55:00|9517.6|9514.8|9517.6|9513.8|9524.3|9521.4|9509.6|9506.8|721
1658750400000|2022-07-25 12:00:00|9517.5|9514.7|9553.6|9549.8|9556.7|9553.2|9517.5|9513.8|1103
1658750700000|2022-07-25 12:05:00|9554.6|9550.8|9567.2|9563.4|9583.3|9580.4|9553.7|9550.3|1787
1658751000000|2022-07-25 12:10:00|9566.3|9563.5|9569.9|9567.1|9576|9573.1|9561.1|9558.2|806
1658751300000|2022-07-25 12:15:00|9570|9567.2|9582.1|9578.3|9584|9580.3|9563.1|9559.4|676
1658751600000|2022-07-25 12:20:00|9581.2|9578.4|9570.1|9566.3|9589.8|9586.1|9568.1|9564.4|924
1658751900000|2022-07-25 12:25:00|9569.2|9566.4|9561.7|9557.9|9573.1|9570.3|9553.2|9549.4|809
1658752200000|2022-07-25 12:30:00|9560.8|9558|9576.2|9573.4|9577.4|9574.6|9534.8|9531.9|2320
1658752500000|2022-07-25 12:35:00|9577.2|9574.3|9611.9|9608.1|9630.1|9626.8|9564.7|9561.8|4713
1658752800000|2022-07-25 12:40:00|9611.8|9608|9612.7|9608.9|9626.7|9623.9|9605.9|9603.1|1431
1658753100000|2022-07-25 12:45:00|9612.6|9609.8|9592.3|9588.5|9615.6|9611.9|9586.6|9583.3|1913
1658753400000|2022-07-25 12:50:00|9593.3|9589.5|9586.7|9582.9|9600.5|9597.6|9578.8|9576|997
1658753700000|2022-07-25 12:55:00|9585.9|9582.1|9571.7|9567.9|9586.6|9582.9|9564.6|9560.9|859
1658754000000|2022-07-25 13:00:00|9570.9|9567.1|9590.5|9586.7|9636.4|9632.8|9562.7|9559.8|4130
1658754300000|2022-07-25 13:05:00|9590.7|9586.9|9567.9|9564.1|9613.3|9609.6|9551.1|9547.3|2407
1658754600000|2022-07-25 13:10:00|9568.1|9564.3|9555.8|9553|9574.9|9571.1|9542|9538.2|1460
1658754900000|2022-07-25 13:15:00|9555.9|9552.1|9549.6|9545.8|9566.9|9563.4|9537.7|9534|1836
1658755200000|2022-07-25 13:20:00|9550.4|9546.8|9549.4|9545.6|9572.2|9569.4|9530.7|9526.9|1582
1658755500000|2022-07-25 13:25:00|9550.5|9546.6|9579.3|9575.5|9582.4|9579.5|9548.7|9545.9|1497
1658755800000|2022-07-25 13:30:00|9578.5|9575.7|9516.6|9512.8|9597.8|9594.2|9512.6|9509|2915
1658756100000|2022-07-25 13:35:00|9515.6|9513.8|9498.6|9494.8|9526.6|9523.7|9476.8|9474|3115
1658756400000|2022-07-25 13:40:00|9498.5|9495.7|9527.8|9524|9546.6|9542.9|9486.3|9483.3|2457
1658756700000|2022-07-25 13:45:00|9527.7|9524.9|9508.7|9504.9|9531.6|9527.9|9503.3|9499.6|1358
1658757000000|2022-07-25 13:50:00|9507.6|9504.8|9519.7|9515.9|9526.4|9523.6|9505.5|9501.8|1216
1658757300000|2022-07-25 13:55:00|9519.8|9516|9511.6|9507.8|9549.1|9545.8|9506.6|9503.8|1493
1658757600000|2022-07-25 14:00:00|9511.5|9508.7|9522.9|9519.1|9532.8|9529.1|9501.9|9499|1474
1658757900000|2022-07-25 14:05:00|9522.8|9520|9524.2|9520.4|9530.1|9526.9|9485|9482.2|2096
1658758200000|2022-07-25 14:10:00|9524.1|9521.3|9541|9537.2|9562.5|9558.9|9520.1|9516.9|2090
1658758500000|2022-07-25 14:15:00|9541.9|9539.1|9533.5|9529.7|9548.9|9545.2|9508.3|9505|1851
1658758800000|2022-07-25 14:20:00|9534.3|9530.5|9525.3|9521.5|9545.4|9541.7|9524.2|9521.3|1209
1658759100000|2022-07-25 14:25:00|9525.4|9521.6|9522.6|9518.8|9554.1|9550.3|9504.4|9499.6|2764
1658759400000|2022-07-25 14:30:00|9521.6|9517.8|9494.5|9490.7|9528.4|9525.4|9491.6|9488.8|2647
1658759700000|2022-07-25 14:35:00|9494.6|9490.8|9464.4|9460.6|9511.8|9508.8|9451.9|9448.1|3681
1658760000000|2022-07-25 14:40:00|9463.4|9459.6|9524.4|9520.6|9528.5|9524.7|9448.7|9445|2546
1658760300000|2022-07-25 14:45:00|9527.2|9519.4|9551.7|9547.9|9574.9|9571.6|9526.4|9519.4|3091
1658760600000|2022-07-25 14:50:00|9551.8|9548|9544.7|9540.9|9569.6|9565.8|9535.8|9532.9|1985
1658760900000|2022-07-25 14:55:00|9545.5|9541.7|9537|9533.2|9558.6|9555.8|9531|9527.2|1349
1658761200000|2022-07-25 15:00:00|9540.1|9534.2|9583.3|9579.5|9592.3|9589|9530.1|9527.2|2212
1658761500000|2022-07-25 15:05:00|9582.5|9578.7|9570.5|9566.7|9585.3|9582.5|9561.8|9559|1396
1658761800000|2022-07-25 15:10:00|9569.6|9566.8|9572.8|9570|9597.9|9595.1|9566.9|9563.1|1646
1658762100000|2022-07-25 15:15:00|9573.8|9571|9579.7|9576.9|9587.7|9584|9568.9|9566|1117
1658762400000|2022-07-25 15:20:00|9579.8|9577|9591.9|9589.1|9617.6|9614.3|9578.7|9575|3195
1658762700000|2022-07-25 15:25:00|9592|9589.2|9563.8|9560|9598.3|9595|9563.7|9560|2072
1658763000000|2022-07-25 15:30:00|9562.8|9559|9610.4|9606.6|9612.4|9609.5|9556.9|9553.1|2125
1658763300000|2022-07-25 15:35:00|9611.2|9607.4|9604.1|9600.3|9617.3|9614.2|9602.3|9599.5|1454
1658763600000|2022-07-25 15:40:00|9604.6|9601.3|9607.2|9603.4|9617|9613.3|9598.3|9594.6|1034
1658763900000|2022-07-25 15:45:00|9607.3|9604.4|9599.6|9595.8|9616.2|9613.3|9591.7|9588.6|1081
1658764200000|2022-07-25 15:50:00|9598.6|9596.7|9595.5|9592.7|9601.6|9598.6|9579.7|9576.9|1092
1658764500000|2022-07-25 15:55:00|9596.3|9593.5|9583.7|9579.9|9598.5|9595.7|9565.8|9562.9|1581
1658764800000|2022-07-25 16:00:00|9584.5|9580.7|9582.9|9580.1|9592.5|9588.9|9578.1|9574.4|1356
1658765100000|2022-07-25 16:05:00|9583.9|9581.1|9588.9|9585.1|9597.4|9594.1|9570.5|9567.7|1857
1658765400000|2022-07-25 16:10:00|9589.9|9586.1|9551.5|9548.7|9593.1|9589.8|9536.5|9533.2|2778
1658765700000|2022-07-25 16:15:00|9550.7|9547.9|9549.3|9545.5|9563.2|9559.9|9548.1|9544.5|914
1658766000000|2022-07-25 16:20:00|9548.3|9545.4|9538.2|9534.4|9558.2|9555.3|9531.3|9528.4|1298
1658766300000|2022-07-25 16:25:00|9539.1|9535.3|9550.7|9547.9|9557|9554.1|9537.1|9533.3|973
1658766600000|2022-07-25 16:30:00|9550.8|9548|9560.7|9556.9|9567|9563.7|9545.9|9542.6|885
1658766900000|2022-07-25 16:35:00|9560.6|9556.8|9558.7|9554.9|9564.5|9561.1|9544|9541.1|753
1658767200000|2022-07-25 16:40:00|9558.6|9555.8|9564.7|9560.9|9576.8|9573.9|9558.6|9555.8|853
1658767500000|2022-07-25 16:45:00|9563.8|9561|9574.6|9570.8|9576.7|9573.9|9563.7|9560|604
1658767800000|2022-07-25 16:50:00|9574.7|9571.8|9560.4|9556.6|9574.7|9571.8|9551.8|9549|921
1658768100000|2022-07-25 16:55:00|9561.4|9557.6|9569.8|9566|9571.9|9568.6|9553.3|9549.6|845
1658768400000|2022-07-25 17:00:00|9568.9|9566.1|9548.7|9545.9|9576.9|9574.1|9547.7|9544.8|1200
1658768700000|2022-07-25 17:05:00|9549.7|9546|9564.2|9560.4|9573.4|9570.4|9546.7|9543.3|775
1658769000000|2022-07-25 17:10:00|9563.3|9561.4|9605.3|9602.5|9605.4|9602.5|9563.2|9560|1658
1658769300000|2022-07-25 17:15:00|9605.5|9602.7|9590.7|9587.9|9610.3|9606.8|9582.6|9578.9|1446
1658769600000|2022-07-25 17:20:00|9589.8|9587|9571.3|9567.5|9595.4|9592.5|9561.3|9557.5|1220
1658769900000|2022-07-25 17:25:00|9571.2|9568.4|9575|9571.2|9581.9|9579|9566|9562.2|1553
1658770200000|2022-07-25 17:30:00|9574.1|9571.3|9574.3|9570.5|9580.5|9576.7|9568.5|9565.7|1300
1658770500000|2022-07-25 17:35:00|9573.4|9570.6|9600.8|9597|9600.8|9597.9|9570.4|9567.6|1736
1658770800000|2022-07-25 17:40:00|9601.7|9597.9|9593.5|9589.7|9602.5|9599|9591.6|9587.8|713
1658771100000|2022-07-25 17:45:00|9593.6|9590.7|9612.2|9608.4|9612.9|9609.4|9591.5|9588|965
1658771400000|2022-07-25 17:50:00|9612.3|9608.5|9597.5|9593.7|9614.3|9611.5|9594.7|9591.4|808
1658771700000|2022-07-25 17:55:00|9597.4|9594.6|9598.4|9595.6|9608.3|9605|9595.4|9591.8|832
1658772000000|2022-07-25 18:00:00|9597.7|9594.9|9592.4|9588.6|9603.4|9599.6|9575.6|9572.8|2149
1658772300000|2022-07-25 18:05:00|9592.3|9588.5|9593.2|9589.4|9602.1|9598.3|9579.7|9576.8|1549
1658772600000|2022-07-25 18:10:00|9593.9|9590.1|9608|9604.2|9617.1|9614|9591.2|9588.4|1838
1658772900000|2022-07-25 18:15:00|9608.1|9604.3|9591.9|9588.1|9609.6|9606.3|9574|9570.3|2280
1658773200000|2022-07-25 18:20:00|9591.5|9587.7|9594.4|9590.6|9607.7|9604.1|9568.7|9564.9|4049
1658773500000|2022-07-25 18:25:00|9593.5|9590.7|9631.6|9627.8|9644.5|9641.6|9581.2|9577.4|10552
1658773800000|2022-07-25 18:30:00|9630.4|9627.6|9618.8|9615|9631.6|9627.8|9608.9|9606|1911
1658774100000|2022-07-25 18:35:00|9618.9|9616|9626.8|9624|9635.7|9632.8|9614.7|9610.9|843
1658774400000|2022-07-25 18:40:00|9627.6|9623.8|9617.4|9613.6|9631.3|9628|9612|9608.9|859
1658774700000|2022-07-25 18:45:00|9616.5|9613.7|9612.4|9608.6|9618.5|9615.7|9606.6|9603.7|545
1658775000000|2022-07-25 18:50:00|9612.5|9608.7|9612.2|9609.4|9616.4|9612.7|9608.3|9604.6|261
1658775300000|2022-07-25 18:55:00|9612.4|9608.6|9607.2|9603.4|9617.3|9614.4|9602.1|9598.3|643
1658775600000|2022-07-25 19:00:00|9607.1|9603.3|9606.2|9602.4|9614.2|9610.4|9599.1|9596.3|370
1658775900000|2022-07-25 19:05:00|9606.1|9602.3|9615.9|9612.1|9617.8|9614.1|9604.2|9601.3|423
1658776200000|2022-07-25 19:10:00|9616.7|9613.1|9616.9|9613.1|9617.8|9614.1|9606.9|9604.1|235
1658776500000|2022-07-25 19:15:00|9616.1|9612.3|9631.7|9627.9|9636.8|9633.9|9613.9|9610.1|415
1658776800000|2022-07-25 19:20:00|9630.8|9628|9629.8|9627|9633.7|9629.9|9625.8|9622.9|138
1658777100000|2022-07-25 19:25:00|9629.9|9626.1|9625.7|9621.9|9629.9|9626.5|9622.6|9619.8|159
1658777400000|2022-07-25 19:30:00|9625.6|9622.8|9620.7|9616.9|9628.5|9624.8|9618.6|9615.7|158
1658777700000|2022-07-25 19:35:00|9621.6|9617.8|9631.7|9627.9|9634.7|9631.8|9618.7|9615|256
1658778000000|2022-07-25 19:40:00|9630.8|9627|9629.5|9626.7|9631.5|9627.8|9623.7|9620.1|437
1658778300000|2022-07-25 19:45:00|9629.6|9625.8|9624.5|9620.7|9631.5|9627.7|9620.5|9617.7|175
1658778600000|2022-07-25 19:50:00|9624.6|9620.8|9622.7|9618.9|9628.6|9625.7|9619.9|9616.9|393
1658778900000|2022-07-25 19:55:00|9622.6|9618.8|9622.7|9618.9|9627|9623.7|9618.7|9614.9|244
1658779200000|2022-07-25 20:00:00|9621.7|9619.2|9628.8|9625|9628.8|9625.9|9619.7|9615.9|280
1658779500000|2022-07-25 20:05:00|9627.8|9624.1|9625.6|9621.8|9629.7|9625.8|9625.5|9621.8|94
1658779800000|2022-07-25 20:10:00|9626.4|9622.6|9623.7|9619.9|9628.6|9624.9|9622.6|9618.9|107
1658780100000|2022-07-25 20:15:00|9623.6|9620.8|9625.6|9622.8|9626.8|9623.5|9618.2|9614.9|89
1658780400000|2022-07-25 20:20:00|9625.8|9623|9619.5|9615.7|9627.5|9623.8|9618.5|9614.9|60
1658780700000|2022-07-25 20:25:00|9620.4|9616.7|9613.5|9609.7|9621.5|9617.7|9610.4|9607.6|135
1658781000000|2022-07-25 20:30:00|9613.4|9610.6|9614.5|9611.7|9617.3|9613.5|9612.4|9608.6|117
1658781300000|2022-07-25 20:35:00|9615.5|9610.8|9604.5|9600.7|9617|9613.7|9602.4|9599.6|125
1658781600000|2022-07-25 20:40:00|9604.4|9601.6|9601.7|9597.9|9604.5|9601.6|9599.5|9596.6|103
1658781900000|2022-07-25 20:45:00|9602.7|9598.9|9593.6|9590.8|9607.8|9604.9|9593.5|9590.7|318
1658782200000|2022-07-25 20:50:00|9593.7|9589.9|9583.9|9580.1|9603.7|9600.8|9582.6|9579.1|458
1658782500000|2022-07-25 20:55:00|9583.1|9580.3|9595|9591.2|9597.7|9594.8|9577.9|9574.8|365
1658786400000|2022-07-25 22:00:00|9583.1|9575.3|9587.6|9583.8|9588.6|9584.4|9576.9|9571.7|144
1658786700000|2022-07-25 22:05:00|9587.2|9583.4|9577.9|9574.1|9587.8|9583.8|9574.5|9570.7|113
1658787000000|2022-07-25 22:10:00|9578.4|9574.6|9572.1|9568.3|9578.4|9575.6|9565.1|9561.3|128
1658787300000|2022-07-25 22:15:00|9572.3|9568.5|9570.5|9566.7|9575.9|9572.1|9562.1|9556.3|205
1658787600000|2022-07-25 22:20:00|9570|9566.2|9564.5|9560.7|9572.9|9569.1|9563.5|9560.7|75
1658787900000|2022-07-25 22:25:00|9563.5|9560.9|9564|9560.2|9570.5|9567.5|9562.6|9558.5|92
1658788200000|2022-07-25 22:30:00|9563.9|9560.1|9571.4|9568.6|9576.4|9573.6|9563.4|9559.6|108
1658788500000|2022-07-25 22:35:00|9571.5|9567.6|9582|9578.2|9582.6|9579.4|9571.4|9567.6|77
1658788800000|2022-07-25 22:40:00|9581.6|9577.8|9579.6|9575.8|9582.9|9579.1|9578.5|9574.8|30
1658789100000|2022-07-25 22:45:00|9578.7|9575.9|9576.6|9572.8|9580|9576.2|9576.1|9572.3|18
1658789400000|2022-07-25 22:50:00|9577.3|9573.5|9574.4|9570.6|9577.6|9573.8|9568.4|9563.6|68
1658789700000|2022-07-25 22:55:00|9574|9570.2|9573.3|9570.5|9577.3|9574.3|9571.9|9568.1|26
1658790000000|2022-07-25 23:00:00|9573.4|9569.6|9578.3|9574.5|9578.3|9575.4|9572.6|9569.5|34
1658790300000|2022-07-25 23:05:00|9577.8|9574|9577.2|9573.4|9580.3|9576.5|9576.4|9573.4|22
1658790600000|2022-07-25 23:10:00|9576.5|9572.7|9574.2|9570.4|9576.5|9572.7|9568.2|9564.4|35
1658790900000|2022-07-25 23:15:00|9574.1|9571.3|9579.4|9576.6|9582.2|9578.6|9574.1|9571.3|49
1658791200000|2022-07-25 23:20:00|9579.3|9576.5|9583.9|9580.1|9583.9|9580.5|9579.3|9576.5|36
1658791500000|2022-07-25 23:25:00|9584.4|9580.6|9583.2|9579.4|9585.2|9581.6|9580.5|9577.4|55
1658791800000|2022-07-25 23:30:00|9582.1|9578.3|9582.2|9579.4|9583.5|9579.7|9579.6|9576.6|23
1658792100000|2022-07-25 23:35:00|9583.1|9579.3|9578.2|9574.4|9583.2|9580.4|9573.3|9570.3|57
1658792400000|2022-07-25 23:40:00|9577.5|9575.4|9567.3|9564.5|9577.5|9575.4|9565.3|9562.5|116
1658792700000|2022-07-25 23:45:00|9568.1|9565.3|9573.3|9569.5|9573.3|9569.5|9566.3|9563.4|88
1658793000000|2022-07-25 23:50:00|9572.3|9569.6|9577.1|9573.3|9578.4|9575.4|9572.3|9569.5|56
1658793300000|2022-07-25 23:55:00|9577.2|9573.4|9571.2|9567.4|9578.2|9575.4|9567.2|9563.4|113
1658793600000|2022-07-26 00:00:00|9570.3|9566.5|9564.2|9560.4|9585.5|9581.7|9553.5|9550.4|454
1658793900000|2022-07-26 00:05:00|9564.1|9561.3|9558|9554.2|9565.2|9561.4|9552.5|9549.6|135
1658794200000|2022-07-26 00:10:00|9557.3|9553.5|9551.1|9548.3|9560|9556.4|9547.3|9543.5|186
1658794500000|2022-07-26 00:15:00|9552|9548.2|9562.1|9558.3|9562.1|9559.2|9547.2|9543.4|109
1658794800000|2022-07-26 00:20:00|9561.1|9558.2|9554.2|9550.4|9565.2|9562.3|9551.1|9548.2|179
1658795100000|2022-07-26 00:25:00|9554.1|9550.3|9554.1|9551.3|9554.2|9551.3|9543.1|9539.4|169
1658795400000|2022-07-26 00:30:00|9554|9551.2|9552|9548.2|9557.5|9554.2|9550|9547.1|169
1658795700000|2022-07-26 00:35:00|9551.3|9547.5|9552.1|9548.3|9556|9553.2|9547|9544.2|92
1658796000000|2022-07-26 00:40:00|9552.5|9548.7|9550.2|9546.4|9554.1|9551.2|9550.1|9546.3|60
1658796300000|2022-07-26 00:45:00|9550.1|9547.3|9540.1|9536.3|9551.1|9548.3|9536.7|9533.4|216
1658796600000|2022-07-26 00:50:00|9538.9|9536.1|9547|9543.2|9548|9544.2|9536.1|9533.3|91
1658796900000|2022-07-26 00:55:00|9546.9|9544.1|9552.9|9549.1|9556.9|9554|9546.9|9543.2|140
1658797200000|2022-07-26 01:00:00|9552.8|9550|9593.9|9590.1|9595.5|9592.2|9552.8|9549.1|1365
1658797500000|2022-07-26 01:05:00|9594.9|9591.1|9649.6|9645.8|9670.5|9666.7|9594.8|9590.1|2548
1658797800000|2022-07-26 01:10:00|9649.7|9645.9|9665.5|9661.7|9683.1|9679.5|9644.7|9641.7|1220
1658798100000|2022-07-26 01:15:00|9664.5|9660.7|9674.6|9671.8|9682.4|9678.8|9662.7|9659.7|876
1658798400000|2022-07-26 01:20:00|9674.7|9670.9|9681.5|9677.7|9690.9|9687.7|9668.7|9665.9|706
1658798700000|2022-07-26 01:25:00|9682.3|9678.5|9675.7|9671.9|9687.4|9684.6|9671.5|9668.6|446
1658799000000|2022-07-26 01:30:00|9676.5|9672.7|9696.6|9692.8|9697.6|9694.8|9676.5|9672.7|653
1658799300000|2022-07-26 01:35:00|9697.6|9693.8|9691.8|9688|9710.8|9707.9|9689.8|9686.9|875
1658799600000|2022-07-26 01:40:00|9690.8|9687|9679.9|9677.1|9695.9|9692.9|9678.8|9675.9|474
1658799900000|2022-07-26 01:45:00|9679.8|9677|9682.9|9679.1|9688.8|9685.1|9671.9|9668.1|404
1658800200000|2022-07-26 01:50:00|9682|9679.2|9679.8|9676|9690.7|9687.4|9673.8|9670.9|414
1658800500000|2022-07-26 01:55:00|9680.2|9676.4|9692|9688.2|9692.2|9688.4|9670.8|9667|757
1658800800000|2022-07-26 02:00:00|9692.2|9688.4|9684|9680.2|9694.2|9691.2|9679.1|9676.2|509
1658801100000|2022-07-26 02:05:00|9684.1|9680.3|9708.6|9705.8|9711|9708.2|9682.1|9679.2|679
1658801400000|2022-07-26 02:10:00|9708.7|9704.9|9694.3|9690.5|9708.7|9705.7|9693.3|9690.5|340
1658801700000|2022-07-26 02:15:00|9693.4|9690.6|9699.2|9695.4|9701.2|9697.4|9683.2|9680.3|314
1658802000000|2022-07-26 02:20:00|9698.2|9696.1|9691.1|9687.3|9704.8|9701.1|9690.1|9687|377
1658802300000|2022-07-26 02:25:00|9691|9688.2|9698.1|9694.3|9701.6|9698.3|9690|9687.2|218
1658802600000|2022-07-26 02:30:00|9698|9694.2|9703.2|9699.4|9709.9|9706.1|9694.2|9690.5|531
1658802900000|2022-07-26 02:35:00|9704.1|9700.3|9718.1|9715.3|9730.2|9727.3|9704|9700.3|1245
1658803200000|2022-07-26 02:40:00|9718.2|9714.4|9736.7|9732.9|9738.5|9735.6|9713.2|9709.5|829
1658803500000|2022-07-26 02:45:00|9736.6|9732.8|9786.9|9784.1|9799.9|9797|9736.5|9732.8|2762
1658803800000|2022-07-26 02:50:00|9786.8|9784|9772|9768.2|9790.9|9787.6|9765.9|9763|826
1658804100000|2022-07-26 02:55:00|9771.9|9769.1|9771|9767.2|9779.2|9776.2|9763|9760.2|426
1658804400000|2022-07-26 03:00:00|9770.8|9768|9773.9|9770.1|9784.7|9781|9770.1|9767.1|437
1658804700000|2022-07-26 03:05:00|9774.1|9770.3|9781.7|9777.9|9782.7|9778.9|9773.8|9770.3|255
1658805000000|2022-07-26 03:10:00|9780.8|9778|9779.8|9776|9785.7|9781.9|9776.7|9773|275
1658805300000|2022-07-26 03:15:00|9778.8|9775|9770.9|9767.1|9781.8|9778.9|9765.2|9762.1|318
1658805600000|2022-07-26 03:20:00|9769.9|9767.6|9769.8|9766|9775.8|9772.9|9767.9|9765.1|191
1658805900000|2022-07-26 03:25:00|9770.7|9766.9|9773.8|9771|9778.9|9776|9768.7|9765|242
1658806200000|2022-07-26 03:30:00|9773.9|9770.1|9764.8|9762|9773.9|9770.5|9762.9|9759.1|214
1658806500000|2022-07-26 03:35:00|9764.9|9761.1|9754.8|9752|9769.5|9765.9|9748.9|9745.7|505
1658806800000|2022-07-26 03:40:00|9754.6|9751|9761.2|9757.4|9766.3|9763.1|9751.9|9749|229
1658807100000|2022-07-26 03:45:00|9761|9758.2|9749.4|9745.6|9763.1|9760.2|9747.6|9744.6|175
1658807400000|2022-07-26 03:50:00|9749.2|9746.4|9752.2|9748.4|9756.6|9753.4|9746.2|9743.3|180
1658807700000|2022-07-26 03:55:00|9751.2|9749.2|9748.2|9745.4|9752.3|9749.4|9746.4|9743.1|116
1658808000000|2022-07-26 04:00:00|9749.1|9745.3|9750|9746.2|9754.2|9751.3|9748.2|9745.3|115
1658808300000|2022-07-26 04:05:00|9751.2|9747.2|9747|9743.2|9752.2|9749.3|9745.3|9742.3|148
1658808600000|2022-07-26 04:10:00|9747.1|9743.3|9752.1|9749.3|9757.2|9754.3|9746.1|9743.2|195
1658808900000|2022-07-26 04:15:00|9752|9748.3|9754.1|9751.3|9762.1|9758.3|9751.3|9747.5|212
1658809200000|2022-07-26 04:20:00|9754|9750.3|9756.8|9753|9757|9753.7|9753.1|9750.1|92
1658809500000|2022-07-26 04:25:00|9755.9|9753.1|9760.9|9757.1|9761.9|9758.1|9755.9|9753|232
1658809800000|2022-07-26 04:30:00|9760.7|9756.9|9750.7|9746.9|9762.7|9759|9750.5|9746.9|190
1658810100000|2022-07-26 04:35:00|9750.5|9747.7|9737.9|9735.1|9752.8|9749|9736|9732.7|431
1658810400000|2022-07-26 04:40:00|9737.8|9735|9739.7|9736.9|9743.6|9739.9|9736.6|9732.8|133
1658810700000|2022-07-26 04:45:00|9740.7|9737.9|9744.6|9741.8|9744.7|9741.9|9739.7|9736.8|98
1658811000000|2022-07-26 04:50:00|9744.5|9741.7|9740.6|9736.8|9744.6|9741.7|9737.7|9734.4|253
1658811300000|2022-07-26 04:55:00|9741.4|9737.8|9737.6|9734.8|9744.3|9740.7|9737.5|9734.2|72
1658811600000|2022-07-26 05:00:00|9736.5|9733.7|9751.4|9748.6|9751.4|9748.6|9732.6|9729.7|295
1658811900000|2022-07-26 05:05:00|9752.5|9749.7|9745.6|9742.8|9754.5|9751.7|9741.1|9738.3|252
1658812200000|2022-07-26 05:10:00|9746.4|9743.6|9744.6|9741.8|9747.7|9744.9|9742.5|9738.8|107
1658812500000|2022-07-26 05:15:00|9745.6|9742.8|9744.5|9740.7|9750.1|9746.8|9741.6|9737.8|108
1658812800000|2022-07-26 05:20:00|9743.7|9740.9|9737.5|9734.7|9749.5|9745.8|9730.5|9726.9|314
1658813100000|2022-07-26 05:25:00|9738.5|9736.4|9742.4|9739.6|9745.6|9742.6|9738|9735.2|71
1658813400000|2022-07-26 05:30:00|9742.5|9739.7|9755.5|9752.7|9765.5|9761.7|9742.5|9738.7|560
1658813700000|2022-07-26 05:35:00|9756.3|9752.5|9758.7|9754.9|9766.7|9763.8|9755.5|9751.7|472
1658814000000|2022-07-26 05:40:00|9758.6|9754.8|9745.5|9741.7|9762.6|9758.8|9740.5|9737.6|281
1658814300000|2022-07-26 05:45:00|9744.8|9741|9746.3|9742.5|9749.3|9745.6|9736.4|9733.5|304
1658814600000|2022-07-26 05:50:00|9745.4|9742.6|9756.8|9753|9760.5|9756.7|9737.4|9734.3|501
1658814900000|2022-07-26 05:55:00|9756.4|9752.6|9759.9|9756.1|9761.5|9757.7|9744.2|9741.3|249
1658815200000|2022-07-26 06:00:00|9759|9757.1|9753.1|9749.3|9761.3|9758|9749|9745.2|280
1658815500000|2022-07-26 06:05:00|9752.3|9749.5|9760.1|9756.3|9761.1|9757.3|9748|9744.4|183
1658815800000|2022-07-26 06:10:00|9759.1|9755.4|9772.7|9768.9|9775|9772|9759|9755.3|659
1658816100000|2022-07-26 06:15:00|9771.8|9769|9763.8|9760|9775.7|9771.9|9760.8|9758|218
1658816400000|2022-07-26 06:20:00|9764.5|9761.7|9772.8|9769|9772.8|9769|9762.8|9759.5|252
1658816700000|2022-07-26 06:25:00|9771.9|9769.1|9770.9|9768.1|9775.9|9772.2|9766.9|9763.1|242
1658817000000|2022-07-26 06:30:00|9771.8|9768|9764.9|9761.1|9775|9772.1|9762|9758.9|203
1658817300000|2022-07-26 06:35:00|9764.7|9761.9|9773.6|9769.8|9775.6|9772.7|9761.7|9758.7|277
1658817600000|2022-07-26 06:40:00|9772.7|9769.9|9773.7|9770.9|9778.6|9775.7|9765.5|9762.5|295
1658817900000|2022-07-26 06:45:00|9772.7|9769.9|9777.8|9774|9778.9|9776|9770.6|9766.9|232
1658818200000|2022-07-26 06:50:00|9777.7|9773.9|9787.6|9783.8|9791.5|9787.8|9775.5|9772.2|695
1658818500000|2022-07-26 06:55:00|9786.8|9784|9766.4|9762.6|9786.8|9784|9760.6|9757.7|551
1658818800000|2022-07-26 07:00:00|9765.5|9762.7|9756.4|9752.6|9767|9763.2|9746.6|9742.8|811
1658819100000|2022-07-26 07:05:00|9755.5|9752.7|9764.1|9760.3|9772.6|9769.3|9752.5|9748.7|553
1658819400000|2022-07-26 07:10:00|9764|9761.2|9791.6|9788.8|9791.9|9789|9760.2|9757.3|656
1658819700000|2022-07-26 07:15:00|9792.5|9788.7|9791.6|9787.8|9797.7|9794.8|9784.7|9781.8|591
1658820000000|2022-07-26 07:20:00|9791.7|9788.8|9783.8|9780|9802.9|9799.5|9782.3|9778.9|786
1658820300000|2022-07-26 07:25:00|9782.9|9780.1|9792.7|9788.9|9797.9|9795|9772.8|9769.9|633
1658820600000|2022-07-26 07:30:00|9791.7|9789.9|9803.2|9799.4|9808.3|9804.5|9787.6|9783.9|595
1658820900000|2022-07-26 07:35:00|9802.4|9799.6|9795.5|9791.7|9809.4|9805.6|9788.6|9784.8|411
1658821200000|2022-07-26 07:40:00|9794.6|9791.8|9808.4|9804.6|9815.3|9812.4|9789.4|9786.5|542
1658821500000|2022-07-26 07:45:00|9809.2|9805.4|9799.2|9796.4|9809.3|9805.6|9790.3|9787|429
1658821800000|2022-07-26 07:50:00|9798.3|9794.5|9771.3|9767.5|9800.3|9797.4|9769.1|9765.5|948
1658822100000|2022-07-26 07:55:00|9772.1|9768.3|9759.1|9755.3|9776|9772.3|9752.2|9748.9|1125
1658822400000|2022-07-26 08:00:00|9759|9756.2|9764.1|9761.3|9771.1|9767.4|9748.3|9745.4|782
1658822700000|2022-07-26 08:05:00|9764.2|9760.4|9782.1|9779.3|9790.7|9787|9762.1|9759.2|974
1658823000000|2022-07-26 08:10:00|9781.9|9779.1|9801.4|9797.6|9801.4|9797.8|9777.3|9773.8|750
1658823300000|2022-07-26 08:15:00|9801.3|9798.5|9800.5|9797.7|9813.7|9810.8|9800.5|9797.6|773
1658823600000|2022-07-26 08:20:00|9801.5|9797.9|9792.5|9788.7|9805.4|9801.9|9784.5|9781.6|773
1658823900000|2022-07-26 08:25:00|9792.4|9789.6|9778.2|9775.4|9797.3|9793.6|9777.1|9773.3|1285
1658824200000|2022-07-26 08:30:00|9778.1|9774.4|9790|9786.2|9798.9|9795.3|9775.4|9772.3|928
1658824500000|2022-07-26 08:35:00|9790.1|9787.3|9782.2|9778.4|9797|9793.2|9780.1|9777|430
1658824800000|2022-07-26 08:40:00|9782.1|9778.3|9786.9|9783.1|9790.2|9787.3|9781.2|9778.2|325
1658825100000|2022-07-26 08:45:00|9787|9783.2|9792.1|9788.3|9798.3|9795.3|9786.9|9783.2|797
1658825400000|2022-07-26 08:50:00|9791.3|9787.5|9785.1|9781.3|9799.2|9796.3|9784.1|9781.2|307
1658825700000|2022-07-26 08:55:00|9784.1|9780.3|9804|9800.2|9804|9800.3|9784.1|9780.3|406
1658826000000|2022-07-26 09:00:00|9802.1|9799.3|9821.8|9818|9823.9|9821|9799.4|9796.1|1249
1658826300000|2022-07-26 09:05:00|9820.9|9818.1|9825.7|9821.9|9843.5|9840.4|9811.9|9808.1|1621
1658826600000|2022-07-26 09:10:00|9825.6|9821.8|9805.8|9802|9828.4|9824.8|9800.8|9797.8|613
1658826900000|2022-07-26 09:15:00|9805.6|9802.8|9782.2|9778.4|9806.6|9803|9778.2|9774.9|770
1658827200000|2022-07-26 09:20:00|9781.3|9777.5|9786.4|9782.6|9790.4|9787.6|9776.3|9773.5|678
1658827500000|2022-07-26 09:25:00|9786.3|9783.5|9780.2|9776.4|9793.9|9791.1|9778.2|9775.2|1299
1658827800000|2022-07-26 09:30:00|9780.3|9776.5|9771.1|9767.3|9782.9|9780.1|9767.4|9764.4|586
1658828100000|2022-07-26 09:35:00|9771|9768.2|9775.9|9772.1|9782|9779.1|9768.9|9766.1|381
1658828400000|2022-07-26 09:40:00|9774.9|9772.2|9784.2|9780.4|9788|9785.1|9770.9|9768.1|386
1658828700000|2022-07-26 09:45:00|9784.1|9780.3|9794.1|9790.3|9802.9|9800|9784|9780.3|502
1658829000000|2022-07-26 09:50:00|9793.2|9790.4|9786.2|9782.4|9798.1|9795.1|9779.3|9775.5|373
1658829300000|2022-07-26 09:55:00|9786|9783.2|9789.6|9785.8|9797.1|9794.2|9773.3|9770.3|377
1658829600000|2022-07-26 10:00:00|9789.4|9785.6|9806.9|9803.1|9811.8|9808.1|9784|9781.2|612
1658829900000|2022-07-26 10:05:00|9806.7|9803.9|9799.8|9796|9813.7|9809.9|9794|9790.2|519
1658830200000|2022-07-26 10:10:00|9799|9796.2|9800.7|9796.9|9816.5|9813.7|9798.7|9795|558
1658830500000|2022-07-26 10:15:00|9801.4|9797.6|9768.7|9764.9|9804.7|9801|9757.9|9755.1|814
1658830800000|2022-07-26 10:20:00|9767.8|9765|9753.9|9750.1|9769.9|9766.9|9748.9|9745.2|724
1658831100000|2022-07-26 10:25:00|9752.2|9749.4|9756.8|9753|9762.5|9759.7|9741.1|9738.3|765
1658831400000|2022-07-26 10:30:00|9755.8|9753.2|9761.5|9757.7|9761.7|9757.9|9749.8|9746.2|349
1658831700000|2022-07-26 10:35:00|9761.6|9757.8|9759.9|9756.1|9762.7|9759|9747.8|9744.9|329
1658832000000|2022-07-26 10:40:00|9759.8|9756|9778|9774.2|9783|9780.1|9755.9|9752.6|684
1658832300000|2022-07-26 10:45:00|9779.2|9776.4|9768.3|9764.5|9786|9783.2|9764.3|9761.1|481
1658832600000|2022-07-26 10:50:00|9769|9765.2|9763.1|9759.3|9771.4|9768.6|9759.2|9756.3|239
1658832900000|2022-07-26 10:55:00|9763.2|9760.4|9770.3|9766.5|9774.5|9770.7|9761.3|9758.3|329
1658833200000|2022-07-26 11:00:00|9770.2|9766.4|9788.9|9786.1|9796.9|9793.3|9769.2|9765.6|626
1658833500000|2022-07-26 11:05:00|9789.1|9786.3|9786.9|9783.1|9798|9795|9782.2|9779.4|420
1658833800000|2022-07-26 11:10:00|9787.7|9783.9|9777.9|9774.1|9787.9|9785.1|9767.1|9763.3|508
1658834100000|2022-07-26 11:15:00|9778.4|9775.1|9768.9|9765.1|9783.8|9780.1|9767|9763.7|269
1658834400000|2022-07-26 11:20:00|9768.1|9764.3|9777.8|9775|9778.8|9775.9|9766.9|9763.1|354
1658834700000|2022-07-26 11:25:00|9776.9|9774|9771.6|9767.8|9780.7|9777.6|9768.6|9764.8|428
1658835000000|2022-07-26 11:30:00|9770.7|9767.9|9782.8|9780|9791.2|9787.5|9769.4|9765.8|787
1658835300000|2022-07-26 11:35:00|9782.9|9780.1|9783.1|9779.3|9789.9|9787.1|9778.9|9775.4|488
1658835600000|2022-07-26 11:40:00|9783|9780.2|9789.9|9786.1|9795|9791.2|9781|9777.3|364
1658835900000|2022-07-26 11:45:00|9789|9785.2|9789.2|9785.4|9799.1|9796.2|9782.2|9779.3|467
1658836200000|2022-07-26 11:50:00|9790.1|9786.4|9797.5|9793.7|9806.3|9803.4|9789.3|9786.4|680
1658836500000|2022-07-26 11:55:00|9797.4|9794.6|9788.5|9784.7|9798.5|9795.7|9784.4|9781.5|606
1658836800000|2022-07-26 12:00:00|9788.4|9784.6|9785.7|9781.9|9800.2|9796.7|9784.4|9781.1|680
1658837100000|2022-07-26 12:05:00|9785.2|9781.4|9800.1|9797.3|9805|9801.3|9782.2|9778.9|871
1658837400000|2022-07-26 12:10:00|9801|9797.2|9800.1|9797.3|9805.8|9802.7|9795.1|9792.3|842
1658837700000|2022-07-26 12:15:00|9799.1|9796.3|9800.4|9796.6|9811.9|9808.1|9788.3|9785.4|749
1658838000000|2022-07-26 12:20:00|9799.5|9796.7|9808|9805.2|9809.6|9806.7|9794.5|9790.8|874
1658838300000|2022-07-26 12:25:00|9808.9|9805.1|9771.4|9768.6|9810|9807.1|9769.4|9765.8|2166
1658838600000|2022-07-26 12:30:00|9771.6|9767.8|9765.6|9761.8|9776.3|9773.4|9756.9|9753.6|1036
1658838900000|2022-07-26 12:35:00|9764.8|9762|9757.5|9754.7|9769.8|9766.8|9755.6|9751.9|574
1658839200000|2022-07-26 12:40:00|9758.4|9754.6|9766.7|9762.9|9770.9|9768.1|9752.4|9749.6|641
1658839500000|2022-07-26 12:45:00|9765.9|9763.1|9742.8|9739|9770|9767.1|9735.9|9732.1|1420
1658839800000|2022-07-26 12:50:00|9742|9739.2|9775.1|9771.3|9780.2|9777.3|9726|9722.2|1942
1658840100000|2022-07-26 12:55:00|9774.2|9771.4|9780.8|9777|9791.8|9789|9770.8|9767.9|1188
1658840400000|2022-07-26 13:00:00|9779.7|9775.9|9769.3|9766.5|9800.3|9797|9747.5|9744.2|3383
1658840700000|2022-07-26 13:05:00|9770|9767.2|9754.7|9750.9|9777.5|9774.6|9752.7|9749.9|2045
1658841000000|2022-07-26 13:10:00|9753.9|9751.1|9771.7|9768.9|9773.2|9769.9|9737.2|9734.3|2193
1658841300000|2022-07-26 13:15:00|9772.5|9769.7|9752.9|9750.1|9773.1|9770.1|9749.8|9746.1|1655
1658841600000|2022-07-26 13:20:00|9753.7|9750.9|9763.9|9761.1|9769.8|9766.1|9740|9737.1|1761
1658841900000|2022-07-26 13:25:00|9764.7|9761.9|9745.8|9743|9764.8|9761.9|9734.8|9731|1409
1658842200000|2022-07-26 13:30:00|9745.9|9742.1|9712.5|9709.7|9769.5|9765.8|9686.3|9683.4|3610
1658842500000|2022-07-26 13:35:00|9711.6|9707.8|9748.3|9744.5|9759.1|9755.3|9705.7|9702.7|2189
1658842800000|2022-07-26 13:40:00|9748.2|9745.4|9747.8|9745|9758.5|9755.5|9736.3|9732.6|1614
1658843100000|2022-07-26 13:45:00|9748.1|9744.3|9715.5|9712.7|9751.1|9748.1|9709.8|9707|2126
1658843400000|2022-07-26 13:50:00|9715.6|9711.8|9726.1|9722.3|9751.9|9748.2|9709.8|9706.5|1755
1658843700000|2022-07-26 13:55:00|9729.1|9725.3|9725.8|9722|9729.3|9726.3|9705.5|9702.6|1416
1658844000000|2022-07-26 14:00:00|9725.5|9721.7|9685.2|9682.4|9730.3|9726.5|9668.2|9664.2|3400
1658844300000|2022-07-26 14:05:00|9686.1|9682.3|9684.8|9681|9694.1|9690.8|9670|9667.1|2346
1658844600000|2022-07-26 14:10:00|9683.7|9680.9|9685.6|9682.8|9693.8|9690.9|9662.5|9658.8|2322
1658844900000|2022-07-26 14:15:00|9685.8|9682|9715.9|9713.1|9715.9|9713.1|9676.6|9672.8|2595
1658845200000|2022-07-26 14:20:00|9716.6|9713.8|9740.1|9736.3|9742|9738.2|9691.1|9688.2|2992
1658845500000|2022-07-26 14:25:00|9739.2|9736.4|9750.6|9747.8|9751.3|9748.5|9720.1|9716.4|2145
1658845800000|2022-07-26 14:30:00|9750.7|9746.9|9734.5|9731.7|9760.3|9756.6|9716|9713|2604
1658846100000|2022-07-26 14:35:00|9736.2|9732.4|9727.8|9724|9736.2|9732.9|9711.9|9708.5|1803
1658846400000|2022-07-26 14:40:00|9727.9|9725|9724.7|9720.9|9732.7|9729.7|9709.6|9706|1197
1658846700000|2022-07-26 14:45:00|9724.6|9721.8|9693.1|9689.3|9736.9|9733.9|9691|9687.2|1619
1658847000000|2022-07-26 14:50:00|9693|9689.2|9647.4|9644.6|9696.1|9692.8|9645.4|9642.6|3412
1658847300000|2022-07-26 14:55:00|9648.3|9644.5|9657.5|9653.7|9663.3|9660.3|9626.4|9622.9|4365
1658847600000|2022-07-26 15:00:00|9658.3|9654.5|9641|9637.2|9673|9670.1|9610.4|9607.5|5850
1658847900000|2022-07-26 15:05:00|9640.9|9638.1|9573.5|9569.7|9642.1|9639.3|9568.6|9564.8|4612
1658848200000|2022-07-26 15:10:00|9573.3|9569.5|9579.6|9576.8|9585.7|9582.9|9555|9552.2|3538
1658848500000|2022-07-26 15:15:00|9580.6|9575.9|9604|9600.2|9607.2|9604|9570.4|9566.6|2586
1658848800000|2022-07-26 15:20:00|9604.7|9601.9|9574.5|9571.7|9610.2|9607.2|9569.3|9565.6|2304
1658849100000|2022-07-26 15:25:00|9574.4|9570.7|9580.6|9576.8|9591.5|9587.7|9558|9555.2|2959
1658849400000|2022-07-26 15:30:00|9578.2|9575.4|9550.7|9547.9|9579.5|9576.7|9531.1|9527.8|4636
1658849700000|2022-07-26 15:35:00|9550|9547.2|9489.2|9486.4|9551.6|9547.9|9480.9|9478|4874
1658850000000|2022-07-26 15:40:00|9488.4|9485.6|9506.7|9503.9|9516|9513.1|9488.2|9484.9|3077
1658850300000|2022-07-26 15:45:00|9506.5|9503.7|9501.4|9498.6|9511|9507.3|9491.5|9487.7|2739
1658850600000|2022-07-26 15:50:00|9502.6|9498.8|9492|9488.2|9503.9|9500.1|9478.1|9475.2|2323
1658850900000|2022-07-26 15:55:00|9491|9487.2|9494.3|9490.5|9518|9514.2|9484.1|9480.4|1618
1658851200000|2022-07-26 16:00:00|9493.3|9491|9506.1|9502.3|9510.9|9508|9486.2|9482.6|1836
1658851500000|2022-07-26 16:05:00|9505.2|9502.4|9475.5|9472.7|9506.2|9503.3|9471.3|9468.5|3656
1658851800000|2022-07-26 16:10:00|9474.6|9470.8|9438.5|9434.7|9478.4|9475.6|9429.4|9426|5548
1658852100000|2022-07-26 16:15:00|9436.6|9432.8|9447.4|9444.6|9469.2|9465.6|9429.6|9426.1|1924
1658852400000|2022-07-26 16:20:00|9447.5|9444.7|9464.2|9461.4|9465.5|9462.2|9435.7|9432.8|1794
1658852700000|2022-07-26 16:25:00|9464.3|9460.5|9462.1|9459.3|9467.7|9464.9|9442.3|9439.5|1698
1658853000000|2022-07-26 16:30:00|9461.9|9459.1|9508.3|9504.5|9512.2|9509.4|9457.4|9454.1|2851
1658853300000|2022-07-26 16:35:00|9510.3|9506.5|9510|9506.2|9514.4|9511.1|9488.3|9485|2048
1658853600000|2022-07-26 16:40:00|9510.1|9506.3|9516.6|9512.8|9522.6|9517.7|9498.1|9495|1413
1658853900000|2022-07-26 16:45:00|9516.5|9513.7|9528.3|9525.5|9539.7|9536.8|9515.7|9512.8|2109
1658854200000|2022-07-26 16:50:00|9527.3|9524.5|9535.4|9531.6|9540.1|9537.3|9517.3|9514.4|1374
1658854500000|2022-07-26 16:55:00|9535.3|9531.5|9528.7|9524.9|9540.4|9537.5|9517.8|9514.7|1433
1658854800000|2022-07-26 17:00:00|9527.7|9523.9|9542.5|9538.7|9546.8|9543.5|9509.8|9506|1285
1658855100000|2022-07-26 17:05:00|9542.4|9538.6|9536|9532.2|9543.4|9540.5|9518.5|9515.7|997
1658855400000|2022-07-26 17:10:00|9536.9|9533.2|9521.2|9517.4|9549.8|9546|9515.3|9512.5|996
1658855700000|2022-07-26 17:15:00|9522|9518.2|9523.1|9519.3|9531.8|9528.5|9518.9|9515.3|808
1658856000000|2022-07-26 17:20:00|9522.2|9519.4|9533.5|9530.7|9537.2|9533.5|9514.4|9511.1|1259
1658856300000|2022-07-26 17:25:00|9533.2|9530.4|9541.1|9537.3|9542|9539.1|9523.4|9520.5|791
1658856600000|2022-07-26 17:30:00|9541|9537.2|9524.2|9521.4|9542.4|9539.1|9523.2|9520.4|755
1658856900000|2022-07-26 17:35:00|9524.4|9520.6|9521.2|9517.4|9540.2|9536.4|9515.6|9512.4|843
1658857200000|2022-07-26 17:40:00|9520.1|9517.3|9528.3|9524.5|9537.1|9533.3|9520.1|9517.3|589
1658857500000|2022-07-26 17:45:00|9527.6|9523.8|9512|9509.2|9532.3|9528.5|9507|9503.7|1064
1658857800000|2022-07-26 17:50:00|9511.9|9509.1|9526.9|9523.1|9528.4|9525|9502.8|9499.1|1821
1658858100000|2022-07-26 17:55:00|9526.8|9524|9521.2|9517.4|9528.8|9525|9511.1|9507.3|915
1658858400000|2022-07-26 18:00:00|9520.2|9516.9|9532.8|9530|9538.6|9535.7|9512.2|9508.6|1563
1658858700000|2022-07-26 18:05:00|9532.7|9529.9|9495.2|9492.4|9535.7|9532.9|9486.3|9482.6|2912
1658859000000|2022-07-26 18:10:00|9496.2|9492.5|9507.9|9504.1|9518.2|9514.9|9486.6|9482.8|2293
1658859300000|2022-07-26 18:15:00|9507|9505.1|9471.3|9468.5|9512.7|9509.9|9468.4|9465.6|2768
1658859600000|2022-07-26 18:20:00|9471.1|9468.3|9474.4|9470.6|9483.3|9479.6|9451.6|9447.8|4198
1658859900000|2022-07-26 18:25:00|9473.5|9470.7|9445.5|9442.7|9474.5|9471.7|9436.2|9433.4|8319
1658860200000|2022-07-26 18:30:00|9446.2|9443.4|9440.3|9437.5|9452.7|9448.9|9436.5|9433.7|2966
1658860500000|2022-07-26 18:35:00|9440.5|9436.7|9448.1|9445.3|9449.2|9446.3|9431.3|9428.4|1320
1658860800000|2022-07-26 18:40:00|9447.2|9444.4|9430.3|9427.5|9450.2|9447.2|9430.3|9427.4|1179
1658861100000|2022-07-26 18:45:00|9430|9427.2|9434.3|9431.5|9441|9438.1|9428.3|9424.6|1224
1658861400000|2022-07-26 18:50:00|9434.1|9430.3|9435.1|9431.3|9441.5|9438.3|9431.2|9428.3|805
1658861700000|2022-07-26 18:55:00|9434.2|9431.4|9445.2|9441.4|9446.2|9443.2|9431.2|9428.3|542
1658862000000|2022-07-26 19:00:00|9445.1|9442.3|9457.9|9455.1|9464.1|9461|9445.1|9441.8|1047
1658862300000|2022-07-26 19:05:00|9458.9|9456.1|9442.9|9439.1|9461.9|9459.1|9438.7|9435|750
1658862600000|2022-07-26 19:10:00|9442|9439.2|9437.8|9434|9447.8|9444.1|9429.8|9426.5|905
1658862900000|2022-07-26 19:15:00|9436.9|9434.1|9453.9|9450.1|9457.9|9454.1|9436.8|9433.8|370
1658863200000|2022-07-26 19:20:00|9454.4|9451.1|9453.8|9451|9459|9456|9452.8|9449.2|231
1658863500000|2022-07-26 19:25:00|9454|9450.2|9445.7|9441.9|9454.3|9451|9440.9|9438|304
1658863800000|2022-07-26 19:30:00|9444.9|9441.1|9443.8|9440|9454.3|9451|9443.8|9440|751
1658864100000|2022-07-26 19:35:00|9442.9|9440.1|9441.5|9437.7|9449.5|9446.7|9440.5|9436.9|714
1658864400000|2022-07-26 19:40:00|9440.6|9437.8|9431.5|9427.7|9443.4|9440.6|9430.4|9426.7|270
1658864700000|2022-07-26 19:45:00|9432.2|9428.4|9437.3|9433.5|9440.6|9437.7|9429.2|9426.4|335
1658865000000|2022-07-26 19:50:00|9436.5|9433.7|9450.7|9446.9|9454.6|9450.9|9432.6|9429|1316
1658865300000|2022-07-26 19:55:00|9450.6|9446.8|9444.9|9441.1|9455.1|9451.8|9441.7|9438.7|301
1658865600000|2022-07-26 20:00:00|9444.7|9440.9|9448.5|9445.7|9451.8|9448.9|9442.8|9439.6|280
1658865900000|2022-07-26 20:05:00|9448.4|9445.6|9465.5|9461.7|9465.6|9462.1|9448.4|9444.6|299
1658866200000|2022-07-26 20:10:00|9465.4|9462.6|9463.6|9460.8|9471.4|9467.7|9462.6|9458.9|164
1658866500000|2022-07-26 20:15:00|9464.7|9460.9|9465.2|9461.4|9470.6|9467.5|9463.5|9459.9|466
1658866800000|2022-07-26 20:20:00|9465.1|9461.3|9472.2|9468.4|9476|9472.4|9459.1|9455.3|675
1658867100000|2022-07-26 20:25:00|9473.2|9469.4|9473.5|9465.7|9476.2|9471.5|9465.7|9462.1|570
1658867400000|2022-07-26 20:30:00|9473.2|9465.4|9477.1|9473.3|9482.3|9477|9460.5|9452.7|686
1658867700000|2022-07-26 20:35:00|9477|9473.2|9486.2|9483.4|9495.2|9491.2|9469.6|9466.3|516
1658868000000|2022-07-26 20:40:00|9486.4|9483.6|9504.2|9500.4|9507.2|9503.4|9485.8|9482|369
1658868300000|2022-07-26 20:45:00|9503.8|9500|9484.2|9480.4|9506.2|9500.9|9482.2|9477.2|288
1658868600000|2022-07-26 20:50:00|9484.4|9480.6|9500.2|9496.4|9502.3|9498.1|9484.4|9480.6|131
1658868900000|2022-07-26 20:55:00|9499.8|9496|9499.6|9491.8|9501.1|9496|9491.1|9485.8|184
1658872800000|2022-07-26 22:00:00|9511.2|9507.4|9512.4|9508.6|9524.5|9518.9|9507.4|9502.4|230
1658873100000|2022-07-26 22:05:00|9512.6|9508.8|9515.4|9511.6|9517|9513.5|9509.9|9504.6|101
1658873400000|2022-07-26 22:10:00|9515.8|9512|9491.6|9487.8|9516.4|9512.6|9491.6|9487.8|136
1658873700000|2022-07-26 22:15:00|9491|9487.2|9500.9|9497.1|9506.1|9502.4|9488.8|9485.7|158
1658874000000|2022-07-26 22:20:00|9496.8|9493|9495.2|9491.4|9501.5|9496.6|9488.9|9485.2|174
1658874300000|2022-07-26 22:25:00|9494.2|9490.4|9496.1|9492.3|9497.6|9493.9|9490.6|9487.7|62
1658874600000|2022-07-26 22:30:00|9495.9|9492.1|9504.5|9500.7|9507.4|9503.7|9495.6|9491.8|120
1658874900000|2022-07-26 22:35:00|9504|9500.2|9503.3|9499.5|9505.8|9502.6|9499.5|9495.7|109
1658875200000|2022-07-26 22:40:00|9504.3|9500.5|9510.2|9506.4|9511|9507.2|9502.5|9499.5|81
1658875500000|2022-07-26 22:45:00|9508.6|9505.8|9506.2|9502.4|9515.1|9512.3|9506.2|9502.4|106
1658875800000|2022-07-26 22:50:00|9506.1|9503.3|9506.1|9502.3|9506.2|9503.4|9498.6|9495.8|87
1658876100000|2022-07-26 22:55:00|9505.3|9501.5|9508.2|9504.4|9508.3|9504.5|9502.2|9498.4|32
1658876400000|2022-07-26 23:00:00|9507.3|9504.5|9505|9501.2|9511.2|9506.2|9503|9500.1|63
1658876700000|2022-07-26 23:05:00|9504|9501.3|9510|9506.2|9510|9506.2|9504|9500.7|47
1658877000000|2022-07-26 23:10:00|9509.9|9507.1|9515.7|9511.9|9517.7|9513.9|9507|9504.2|181
1658877300000|2022-07-26 23:15:00|9514.7|9510.3|9509.7|9506.9|9517.6|9513.8|9509.5|9506.7|74
1658877600000|2022-07-26 23:20:00|9509.5|9506.7|9510.7|9506.9|9512.5|9508.7|9506.7|9502.9|74
1658877900000|2022-07-26 23:25:00|9510.5|9507.7|9513.4|9509.6|9513.4|9509.6|9508.6|9505.8|32
1658878200000|2022-07-26 23:30:00|9513.6|9509.8|9504.6|9500.8|9514.1|9510.8|9503.7|9500.7|69
1658878500000|2022-07-26 23:35:00|9506.3|9503.5|9513.6|9510.8|9513.6|9510.8|9506.3|9502.8|55
1658878800000|2022-07-26 23:40:00|9513.7|9510.9|9514.6|9511.8|9516.6|9512.8|9513.4|9509.8|27
1658879100000|2022-07-26 23:45:00|9513.6|9510.8|9506.5|9502.7|9513.7|9510.8|9506.4|9502.7|55
1658879400000|2022-07-26 23:50:00|9506.4|9503.6|9508.5|9504.7|9509.5|9505.9|9504.4|9500.7|71
1658879700000|2022-07-26 23:55:00|9509.5|9505.7|9498.5|9494.7|9509.5|9505.7|9495.5|9491.7|88
1658880000000|2022-07-27 00:00:00|9497.7|9493.9|9497.5|9493.7|9506.5|9502.7|9490.3|9486.7|357
1658880300000|2022-07-27 00:05:00|9497.2|9493.4|9505.9|9502.1|9513.9|9510.1|9496.3|9492.7|416
1658880600000|2022-07-27 00:10:00|9505.5|9501.7|9514.2|9510.4|9515.2|9511.4|9503.2|9499.4|175
1658880900000|2022-07-27 00:15:00|9514|9511.2|9505.4|9501.6|9515.3|9512.2|9502.9|9499.1|197
1658881200000|2022-07-27 00:20:00|9505.3|9501.5|9504.1|9500.3|9512.1|9509.1|9502.1|9498.3|294
1658881500000|2022-07-27 00:25:00|9504.4|9500.6|9496|9493.2|9508.4|9505.4|9496|9492.7|205
1658881800000|2022-07-27 00:30:00|9495.6|9492.8|9494.7|9491.9|9496.6|9493.5|9486.3|9482.5|352
1658882100000|2022-07-27 00:35:00|9494.3|9491.5|9501|9497.2|9501|9497.2|9491|9487.2|238
1658882400000|2022-07-27 00:40:00|9500.9|9498.1|9508|9504.2|9511|9508.2|9499.9|9497|164
1658882700000|2022-07-27 00:45:00|9507.9|9505.1|9511|9508.2|9514|9510.2|9506|9503.1|147
1658883000000|2022-07-27 00:50:00|9511.1|9508.3|9511|9507.2|9517|9514|9509.2|9506.2|137
1658883300000|2022-07-27 00:55:00|9511.1|9507.3|9513.1|9509.3|9516|9513.2|9509.1|9506.2|131
1658883600000|2022-07-27 01:00:00|9512.2|9509.4|9526.9|9523.1|9529.8|9526.1|9489.1|9486.1|949
1658883900000|2022-07-27 01:05:00|9526|9523.2|9521.9|9518.1|9531.9|9528.2|9514.9|9512.1|411
1658884200000|2022-07-27 01:10:00|9521.8|9518|9490.9|9487.1|9522.6|9518.8|9489.9|9486.9|692
1658884500000|2022-07-27 01:15:00|9490.1|9486.3|9476.8|9473|9491.9|9488.2|9470.1|9466.8|668
1658884800000|2022-07-27 01:20:00|9476.1|9472.3|9469.7|9465.9|9479.8|9477|9459.8|9456.9|485
1658885100000|2022-07-27 01:25:00|9468.7|9465.1|9475.5|9471.7|9480.4|9476.9|9463.2|9459.9|357
1658885400000|2022-07-27 01:30:00|9474.5|9471|9482.4|9478.6|9490.5|9487.7|9467.5|9464.6|450
1658885700000|2022-07-27 01:35:00|9482.5|9478.7|9481.6|9477.8|9488.5|9484.7|9473.5|9469.8|284
1658886000000|2022-07-27 01:40:00|9481.5|9477.7|9457.6|9453.8|9483.5|9479.7|9456.6|9453.3|537
1658886300000|2022-07-27 01:45:00|9456.7|9453.9|9459.3|9456.5|9462.6|9459.6|9452.4|9449.1|653
1658886600000|2022-07-27 01:50:00|9458.6|9455.8|9462.1|9458.3|9470.2|9466.4|9455.2|9451.5|413
1658886900000|2022-07-27 01:55:00|9462|9459.2|9436.4|9432.6|9466.1|9463.2|9433.5|9430.7|767
1658887200000|2022-07-27 02:00:00|9436.5|9432.7|9437.4|9433.6|9449.5|9446.6|9435.2|9431.6|541
1658887500000|2022-07-27 02:05:00|9437.2|9434.4|9431.5|9427.7|9438.4|9435.4|9428.5|9425.7|453
1658887800000|2022-07-27 02:10:00|9430.5|9427.5|9445.3|9442.5|9447.4|9444.6|9430.5|9427.5|357
1658888100000|2022-07-27 02:15:00|9445.4|9442.6|9440.4|9436.6|9445.6|9442.6|9438.9|9435.6|109
1658888400000|2022-07-27 02:20:00|9439.5|9436.7|9449.3|9446.5|9450.3|9446.7|9439.5|9436.6|161
1658888700000|2022-07-27 02:25:00|9450.1|9446.3|9452.4|9448.6|9454.5|9451.6|9450.1|9446.3|157
1658889000000|2022-07-27 02:30:00|9452.5|9448.7|9450.3|9446.5|9460.5|9456.7|9446.2|9442.7|336
1658889300000|2022-07-27 02:35:00|9450.8|9447.5|9447.3|9443.5|9451.5|9447.7|9442.3|9438.7|225
1658889600000|2022-07-27 02:40:00|9446.4|9443.6|9440.4|9436.6|9448.4|9444.6|9434.6|9431.3|248
1658889900000|2022-07-27 02:45:00|9441.3|9437.5|9453.5|9449.7|9461.4|9457.6|9436.2|9432.5|385
1658890200000|2022-07-27 02:50:00|9453.7|9450.7|9470.1|9467.3|9471.4|9468.6|9451.4|9447.6|443
1658890500000|2022-07-27 02:55:00|9470.4|9467.6|9465.2|9462.4|9478.2|9474.6|9460.5|9457.6|249
1658890800000|2022-07-27 03:00:00|9465.3|9462.5|9466.2|9462.4|9471.3|9468.4|9457.3|9454.3|326
1658891100000|2022-07-27 03:05:00|9466.3|9462.5|9474.3|9470.5|9480.6|9477.6|9465.3|9462.4|366
1658891400000|2022-07-27 03:10:00|9474.2|9471.4|9472.4|9468.6|9479.5|9476.6|9468.8|9465.5|251
1658891700000|2022-07-27 03:15:00|9473.3|9469.6|9469.5|9465.7|9479.3|9475.6|9467.4|9464.4|223
1658892000000|2022-07-27 03:20:00|9468.8|9465|9470.5|9466.7|9473.5|9470.6|9465.4|9461.6|112
1658892300000|2022-07-27 03:25:00|9471.5|9468.7|9484.3|9480.5|9485.2|9481.5|9468.5|9465.7|295
1658892600000|2022-07-27 03:30:00|9484.2|9481.5|9479.4|9475.6|9484.5|9481.5|9471.4|9468.5|163
1658892900000|2022-07-27 03:35:00|9479.3|9475.5|9472.4|9469.6|9480.3|9476.5|9471.3|9468.4|109
1658893200000|2022-07-27 03:40:00|9473.3|9469.5|9471.3|9467.5|9473.5|9470.6|9467.3|9463.9|119
1658893500000|2022-07-27 03:45:00|9470.4|9467.6|9466.4|9462.6|9472.4|9469.6|9461.5|9458.7|166
1658893800000|2022-07-27 03:50:00|9465.5|9462.7|9469.3|9466.5|9470.4|9466.7|9465.5|9462.6|54
1658894100000|2022-07-27 03:55:00|9469.5|9465.7|9465.3|9461.5|9469.5|9466.2|9464.3|9461.5|45
1658894400000|2022-07-27 04:00:00|9465.2|9462.4|9465.3|9461.5|9466.3|9462.6|9462.3|9458.6|71
1658894700000|2022-07-27 04:05:00|9464.3|9460.5|9463.4|9459.6|9465.3|9462.4|9455.3|9452.3|121
1658895000000|2022-07-27 04:10:00|9462.4|9459.7|9463.4|9459.6|9463.4|9459.7|9459.4|9456.5|57
1658895300000|2022-07-27 04:15:00|9462.4|9459.1|9464.2|9461.4|9466.4|9463.6|9462.4|9458.7|72
1658895600000|2022-07-27 04:20:00|9464.3|9461.5|9465.3|9462.5|9466.9|9463.5|9462.3|9459.2|108
1658895900000|2022-07-27 04:25:00|9465.2|9462.4|9466.3|9462.5|9468.3|9465.5|9464.3|9461.4|54
1658896200000|2022-07-27 04:30:00|9466.2|9462.4|9464.1|9461.3|9469.3|9465.6|9462.1|9458.5|177
1658896500000|2022-07-27 04:35:00|9464.3|9460.5|9462.1|9459.3|9464.3|9461|9457.1|9453.5|119
1658896800000|2022-07-27 04:40:00|9463|9459.2|9466.1|9462.3|9470|9466.5|9461.1|9458.2|95
1658897100000|2022-07-27 04:45:00|9467.1|9463.3|9473.1|9469.3|9473.1|9470.3|9466.1|9463.3|161
1658897400000|2022-07-27 04:50:00|9472.9|9470.1|9473|9470.2|9475.2|9472|9469.9|9466.2|88
1658897700000|2022-07-27 04:55:00|9472.9|9469.2|9476|9472.2|9480|9477.2|9472|9469.1|89
1658898000000|2022-07-27 05:00:00|9475.2|9472.4|9474|9471.2|9476.2|9473.2|9472|9469.2|65
1658898300000|2022-07-27 05:05:00|9474.1|9470.3|9463.1|9460.3|9474.1|9471.2|9459.1|9456.2|109
1658898600000|2022-07-27 05:10:00|9463|9460.2|9464.1|9460.3|9466|9462.3|9461.2|9458.2|74
1658898900000|2022-07-27 05:15:00|9463.9|9461.1|9463.1|9460.3|9466.1|9463.3|9460.1|9456.3|88
1658899200000|2022-07-27 05:20:00|9463.9|9460.1|9467|9463.2|9469.4|9466|9460.1|9457|84
1658899500000|2022-07-27 05:25:00|9466.9|9463.1|9483|9479.2|9483.1|9480.2|9464|9460.2|197
1658899800000|2022-07-27 05:30:00|9483.1|9479.3|9511|9508.2|9513.6|9510.2|9483|9479.2|969
1658900100000|2022-07-27 05:35:00|9511.1|9507.3|9516|9512.2|9523|9520|9510|9507|553
1658900400000|2022-07-27 05:40:00|9515|9512|9515.1|9511.3|9519.1|9516|9504.1|9500.9|417
1658900700000|2022-07-27 05:45:00|9514.9|9512.1|9509.8|9506|9522.1|9518.3|9508.9|9505.7|305
1658901000000|2022-07-27 05:50:00|9509.9|9506.1|9512.9|9509.1|9519.9|9516.1|9509|9506.1|219
1658901300000|2022-07-27 05:55:00|9512.8|9510|9525.7|9521.9|9526.2|9523.4|9509.9|9506.1|496
1658901600000|2022-07-27 06:00:00|9525|9521.2|9551|9547.2|9555.9|9553.1|9522.7|9518.9|1132
1658901900000|2022-07-27 06:05:00|9550.9|9547.1|9534.1|9530.3|9551.8|9548.8|9533|9529.7|434
1658902200000|2022-07-27 06:10:00|9534|9531.2|9520.9|9517.1|9535|9531.2|9519.9|9516.2|454
1658902500000|2022-07-27 06:15:00|9520.7|9517.9|9513|9509.2|9525.9|9522.8|9507|9504.2|386
1658902800000|2022-07-27 06:20:00|9512.2|9508.4|9509.9|9506.1|9519.1|9516.1|9509.9|9506.1|244
1658903100000|2022-07-27 06:25:00|9508.9|9505.1|9503.8|9500|9514.8|9511|9497.9|9494.1|373
1658903400000|2022-07-27 06:30:00|9503.6|9501|9506.8|9503|9509.5|9506.7|9494|9491.1|365
1658903700000|2022-07-27 06:35:00|9507.8|9504|9490.9|9487.1|9515.1|9512.3|9487.1|9484.2|367
1658904000000|2022-07-27 06:40:00|9490|9487.2|9498|9494.2|9502.1|9499.2|9486.3|9483.5|345
1658904300000|2022-07-27 06:45:00|9497.8|9495|9490.9|9487.1|9500|9496.9|9487.8|9484.2|261
1658904600000|2022-07-27 06:50:00|9489.9|9486.1|9502.9|9499.1|9506.9|9503.1|9489.8|9486.1|281
1658904900000|2022-07-27 06:55:00|9502.6|9498.8|9497.3|9493.5|9507.9|9504.3|9486.3|9483.4|360
1658905200000|2022-07-27 07:00:00|9497|9493.2|9502.1|9498.3|9502.5|9499.3|9476.3|9473.4|627
1658905500000|2022-07-27 07:05:00|9502|9499.2|9519.9|9516.1|9526.9|9523.9|9502|9498.3|729
1658905800000|2022-07-27 07:10:00|9520.9|9517.1|9513.8|9510|9520.9|9517.1|9505.8|9502.2|375
1658906100000|2022-07-27 07:15:00|9512.8|9509|9497.1|9493.3|9518.3|9515|9494.1|9490.3|545
1658906400000|2022-07-27 07:20:00|9496.2|9492.4|9510|9507.2|9517.1|9514.1|9494.1|9490.3|262
1658906700000|2022-07-27 07:25:00|9510.8|9508|9537.2|9533.4|9540.2|9537.2|9510.8|9508|701
1658907000000|2022-07-27 07:30:00|9536.2|9532.6|9538.3|9534.5|9546.4|9543.1|9532|9529.1|719
1658907300000|2022-07-27 07:35:00|9538.1|9534.3|9534.1|9530.3|9558.6|9554.8|9530.2|9526.6|961
1658907600000|2022-07-27 07:40:00|9533.2|9530.4|9527.2|9523.4|9534.6|9531.3|9517.2|9513.6|553
1658907900000|2022-07-27 07:45:00|9526.5|9522.7|9556.9|9553.1|9557.2|9554|9524.2|9521.3|505
1658908200000|2022-07-27 07:50:00|9557.1|9553.3|9547.8|9544|9560.6|9557.8|9542.8|9539.5|745
1658908500000|2022-07-27 07:55:00|9548.5|9545.7|9556.9|9553.1|9579.9|9575.1|9547.9|9544.1|1164
1658908800000|2022-07-27 08:00:00|9554.9|9552.1|9555.1|9551.3|9575.9|9572.1|9545.3|9542.3|910
1658909100000|2022-07-27 08:05:00|9555|9552.2|9558|9554.2|9568.6|9565.8|9549.1|9545.3|591
1658909400000|2022-07-27 08:10:00|9558.7|9554.9|9583.1|9579.3|9585.9|9583|9544|9540.2|1090
1658909700000|2022-07-27 08:15:00|9582.9|9579.1|9598.4|9595.6|9599.5|9595.7|9576.1|9572.4|1253
1658910000000|2022-07-27 08:20:00|9599.1|9596.3|9595.5|9591.7|9608|9604.7|9593.5|9590.2|1124
1658910300000|2022-07-27 08:25:00|9594.6|9591.8|9574.5|9570.7|9599.5|9595.7|9568.3|9564.5|1558
1658910600000|2022-07-27 08:30:00|9574.3|9571.5|9569.7|9565.9|9581.6|9578.5|9559.7|9556.9|1187
1658910900000|2022-07-27 08:35:00|9569.8|9566|9576.1|9572.3|9582.7|9579|9566|9562.7|476
1658911200000|2022-07-27 08:40:00|9576|9573.2|9568.9|9565.1|9578.7|9575.1|9566.1|9563.1|392
1658911500000|2022-07-27 08:45:00|9568.8|9565|9561.9|9559.1|9576.9|9574.1|9560.9|9558.1|396
1658911800000|2022-07-27 08:50:00|9562.6|9559.8|9557.3|9553.5|9562.8|9559.8|9551.6|9548.4|587
1658912100000|2022-07-27 08:55:00|9557.1|9553.3|9537.7|9533.9|9562.1|9558.3|9525.1|9522.3|1174
1658912400000|2022-07-27 09:00:00|9536.7|9534.9|9530.2|9526.4|9539.8|9536.9|9516.2|9513.3|998
1658912700000|2022-07-27 09:05:00|9529.5|9525.7|9524.9|9521.1|9535.9|9532.3|9523.9|9520.6|366
1658913000000|2022-07-27 09:10:00|9523.9|9518.4|9525.1|9521.3|9530.5|9527.1|9519.1|9516.2|372
1658913300000|2022-07-27 09:15:00|9524.1|9520.3|9521|9518.2|9525.8|9522.3|9507.1|9503.5|1100
1658913600000|2022-07-27 09:20:00|9521.1|9518.3|9515.1|9512.3|9521.1|9518.3|9507.6|9504.3|431
1658913900000|2022-07-27 09:25:00|9516|9512.2|9518.1|9514.3|9524.5|9521.3|9513.1|9509.3|434
1658914200000|2022-07-27 09:30:00|9517.1|9513.3|9514|9510.2|9523.2|9519.4|9509.1|9505.3|365
1658914500000|2022-07-27 09:35:00|9514.2|9510.4|9508.6|9504.8|9523.6|9520.8|9507.4|9503.8|484
1658914800000|2022-07-27 09:40:00|9507.6|9503.6|9509.5|9505.7|9514.7|9511.8|9503.8|9500.8|490
1658915100000|2022-07-27 09:45:00|9508.7|9505.9|9474.1|9470.3|9509.5|9506.7|9466.1|9463.3|1192
1658915400000|2022-07-27 09:50:00|9475.1|9471.3|9470.3|9467.5|9477.1|9473.3|9462.1|9459.1|622
1658915700000|2022-07-27 09:55:00|9471|9468.2|9466.6|9463.8|9474.4|9471.5|9464.3|9461.4|430
1658916000000|2022-07-27 10:00:00|9466.3|9463.5|9450.3|9446.5|9466.4|9463.5|9449.3|9446.3|836
1658916300000|2022-07-27 10:05:00|9448.2|9444.4|9463.5|9460.7|9464.5|9461.4|9441.5|9438.6|1044
1658916600000|2022-07-27 10:10:00|9464.4|9460.6|9460.5|9456.7|9469.6|9466.6|9449.5|9446.3|707
1658916900000|2022-07-27 10:15:00|9460.4|9457.6|9479.5|9475.7|9481.7|9478.4|9460.4|9456.7|910
1658917200000|2022-07-27 10:20:00|9479.3|9476.5|9469.7|9466.9|9480.5|9477.7|9464|9461.2|767
1658917500000|2022-07-27 10:25:00|9470.6|9466.8|9480.7|9477.9|9481.7|9478.4|9465.1|9461.8|394
1658917800000|2022-07-27 10:30:00|9481.6|9477.8|9491.7|9487.9|9492.8|9489|9476.7|9472.9|497
1658918100000|2022-07-27 10:35:00|9490.8|9487|9505.2|9501.4|9513.2|9509.9|9490.5|9486.7|961
1658918400000|2022-07-27 10:40:00|9506.5|9503.7|9527.2|9524.4|9537.9|9534.1|9504.3|9501.3|794
1658918700000|2022-07-27 10:45:00|9526.4|9523.6|9541.9|9538.1|9545|9542.1|9525.3|9522.5|646
1658919000000|2022-07-27 10:50:00|9541.7|9538.9|9540.1|9536.3|9542.9|9540.1|9531.5|9528.2|567
1658919300000|2022-07-27 10:55:00|9539.4|9535.6|9544.8|9542|9549|9545.5|9538.1|9534.5|656
1658919600000|2022-07-27 11:00:00|9545.8|9543|9548.8|9545|9552.2|9548.9|9538|9535|600
1658919900000|2022-07-27 11:05:00|9548.7|9545.9|9556.8|9553|9567.8|9564.1|9548.7|9545.5|637
1658920200000|2022-07-27 11:10:00|9557.8|9555|9545.2|9541.4|9559.9|9557|9542.2|9539.4|716
1658920500000|2022-07-27 11:15:00|9545|9542.2|9533.3|9530.5|9545.2|9542.4|9519.3|9516|1629
1658920800000|2022-07-27 11:20:00|9534.2|9530.4|9535.9|9532.1|9538.3|9535.2|9523.3|9519.6|710
1658921100000|2022-07-27 11:25:00|9536|9532.2|9546.5|9542.7|9549|9546.2|9528.4|9525.6|683
1658921400000|2022-07-27 11:30:00|9547|9543.2|9562.9|9560.1|9564|9560.3|9546.8|9543.2|751
1658921700000|2022-07-27 11:35:00|9564.8|9562|9559.9|9556.1|9568.9|9566.1|9556.4|9553.6|452
1658922000000|2022-07-27 11:40:00|9558.9|9557|9550.2|9546.4|9561.1|9558.3|9543.2|9539.4|459
1658922300000|2022-07-27 11:45:00|9549.3|9546.5|9575.9|9573.1|9576.9|9573.4|9547.2|9543.4|688
1658922600000|2022-07-27 11:50:00|9576.7|9572.9|9552.1|9548.3|9577|9573.9|9548.3|9545.3|877
1658922900000|2022-07-27 11:55:00|9551.4|9549.3|9542.4|9539.6|9557.3|9554.3|9539.1|9535.3|637
1658923200000|2022-07-27 12:00:00|9542.5|9538.7|9535.4|9531.6|9544.4|9541.6|9526.8|9524|952
1658923500000|2022-07-27 12:05:00|9535.2|9532.4|9522.2|9518.4|9537.2|9533.6|9509.6|9505.8|1044
1658923800000|2022-07-27 12:10:00|9522.1|9519.3|9535.8|9533|9538.5|9534.7|9515.8|9512.3|683
1658924100000|2022-07-27 12:15:00|9535.9|9533.1|9541.9|9538.1|9559.6|9556|9531.9|9529|795
1658924400000|2022-07-27 12:20:00|9541|9538.2|9539.1|9535.3|9541.5|9538.2|9517.6|9514.6|959
1658924700000|2022-07-27 12:25:00|9539|9536.2|9545.6|9541.8|9548.9|9545.8|9534.1|9530.3|732
1658925000000|2022-07-27 12:30:00|9545.2|9541.4|9534.7|9530.9|9551.8|9548.9|9523.7|9520.4|553
1658925300000|2022-07-27 12:35:00|9533.7|9530.7|9536.7|9532.9|9538.5|9534.7|9521.8|9518.1|603
1658925600000|2022-07-27 12:40:00|9537.5|9533.7|9550.1|9547.3|9554.3|9551.1|9533.1|9529.4|1165
1658925900000|2022-07-27 12:45:00|9549.8|9547|9551.1|9547.3|9558.2|9555.4|9541.6|9538.4|664
1658926200000|2022-07-27 12:50:00|9550.9|9547.1|9550|9546.2|9559.2|9556.2|9545|9542.1|1108
1658926500000|2022-07-27 12:55:00|9549.2|9546.4|9551.9|9548.1|9556.2|9553.2|9542.3|9539|1453
1658926800000|2022-07-27 13:00:00|9552.1|9548.3|9490.7|9486.9|9552.9|9549.2|9480.8|9477.7|4204
1658927100000|2022-07-27 13:05:00|9490.5|9486.7|9417.1|9414.3|9503.5|9500|9401.9|9398.3|5423
1658927400000|2022-07-27 13:10:00|9418.8|9416|9415.3|9411.5|9420.1|9416.8|9377.8|9374.5|4927
1658927700000|2022-07-27 13:15:00|9414.3|9411.7|9493.6|9489.8|9495.1|9491.8|9414.3|9410.5|4198
1658928000000|2022-07-27 13:20:00|9493.5|9490.7|9546.6|9542.8|9549.8|9546.8|9486.6|9482.8|4094
1658928300000|2022-07-27 13:25:00|9545.6|9541.8|9587.5|9583.7|9617.7|9613.9|9526.4|9523.1|6510
1658928600000|2022-07-27 13:30:00|9588.8|9586|9568.8|9565|9612.8|9609.3|9563.9|9560.1|4909
1658928900000|2022-07-27 13:35:00|9568.5|9565.7|9563.3|9559.5|9595.5|9592.4|9560.3|9556.6|2322
1658929200000|2022-07-27 13:40:00|9563.4|9560.5|9541.5|9537.7|9573.1|9569.3|9526.8|9523.7|2570
1658929500000|2022-07-27 13:45:00|9541.4|9538.6|9543.2|9539.4|9581|9577.2|9528.5|9524.9|1965
1658929800000|2022-07-27 13:50:00|9543.9|9541.1|9540.5|9536.7|9553.2|9549.8|9524.8|9521|1422
1658930100000|2022-07-27 13:55:00|9540.6|9536.8|9539.2|9535.4|9548.5|9545.7|9529.2|9525.5|995
1658930400000|2022-07-27 14:00:00|9539.3|9535.5|9550|9546.2|9550.9|9547.1|9523.6|9520.6|1573
1658930700000|2022-07-27 14:05:00|9549.1|9546.3|9493.5|9489.7|9557.7|9554.1|9478.6|9475|3710
1658931000000|2022-07-27 14:10:00|9491.2|9488.4|9490.9|9488.1|9513.4|9510.2|9471.3|9468.4|2150
1658931300000|2022-07-27 14:15:00|9491.1|9488.3|9486.9|9484.1|9509|9505.2|9480.1|9476.5|1927
1658931600000|2022-07-27 14:20:00|9487.6|9484.8|9453.5|9450.7|9500.1|9497.1|9424.5|9421.4|5294
1658931900000|2022-07-27 14:25:00|9454.4|9451.6|9457.9|9454.1|9477.7|9474|9446.3|9440.2|2308
1658932200000|2022-07-27 14:30:00|9460.4|9452.6|9494.1|9490.3|9540.4|9536.6|9459.2|9451.4|6165
1658932500000|2022-07-27 14:35:00|9495.1|9491.3|9480.5|9476.7|9515|9511.7|9476.2|9472.4|3068
1658932800000|2022-07-27 14:40:00|9480.3|9477.5|9534.6|9531.8|9540.9|9537.1|9475.5|9472.7|3419
1658933100000|2022-07-27 14:45:00|9534.8|9531|9555.6|9551.8|9569.3|9566.2|9534.5|9530.7|2821
1658933400000|2022-07-27 14:50:00|9555.7|9551.9|9631.3|9628.5|9638.6|9634.8|9554.7|9551.9|4770
1658933700000|2022-07-27 14:55:00|9632.2|9628.4|9655.7|9652.9|9681.6|9677.9|9632.2|9628.4|5109
1658934000000|2022-07-27 15:00:00|9655.9|9652.1|9654.3|9650.5|9678.7|9675.8|9654|9650.2|3037
1658934300000|2022-07-27 15:05:00|9653.4|9650.6|9678.8|9675|9688.9|9685.9|9652.5|9648.9|2181
1658934600000|2022-07-27 15:10:00|9678.7|9675.9|9643.2|9639.4|9692.3|9689.5|9637.5|9633.7|3230
1658934900000|2022-07-27 15:15:00|9643.4|9639.6|9669.1|9665.3|9676.1|9672.3|9634.5|9631.2|2721
1658935200000|2022-07-27 15:20:00|9668.9|9666.1|9684.1|9680.3|9703.8|9700.5|9661.1|9658.1|4227
1658935500000|2022-07-27 15:25:00|9684.2|9680.4|9665.3|9661.5|9694.7|9691.4|9660.3|9657.4|3238
1658935800000|2022-07-27 15:30:00|9666.2|9662.4|9675|9671.2|9696.7|9693.4|9666.2|9662.4|3127
1658936100000|2022-07-27 15:35:00|9675.2|9671.4|9680.7|9676.9|9690|9686.2|9666.2|9662.5|1287
1658936400000|2022-07-27 15:40:00|9680.9|9677.1|9706.3|9703.5|9722.1|9718.5|9677.9|9675.1|2509
1658936700000|2022-07-27 15:45:00|9705.4|9702.6|9717.7|9713.9|9725.4|9722.5|9695.3|9692.5|1387
1658937000000|2022-07-27 15:50:00|9717.5|9714.7|9703.7|9700.9|9720.5|9717.7|9700.8|9697.9|1006
1658937300000|2022-07-27 15:55:00|9703.8|9701|9691.2|9687.4|9713.4|9710.6|9689.2|9685.9|1529
1658937600000|2022-07-27 16:00:00|9690.3|9686.5|9690.9|9687.1|9700.2|9697.4|9678.3|9675.4|1591
1658937900000|2022-07-27 16:05:00|9690.7|9687.9|9704.4|9701.6|9711.6|9708.7|9684|9681.1|1951
1658938200000|2022-07-27 16:10:00|9705.3|9701.5|9702.1|9699.3|9706.4|9702.6|9689.2|9686.4|1653
1658938500000|2022-07-27 16:15:00|9702|9699.2|9693.8|9690|9702.7|9699.2|9688|9685|1363
1658938800000|2022-07-27 16:20:00|9694|9690.2|9686.5|9683.7|9696.8|9693.2|9682.2|9678.6|1387
1658939100000|2022-07-27 16:25:00|9685.5|9682.7|9677.2|9674.4|9688.4|9684.7|9674.1|9671.1|1262
1658939400000|2022-07-27 16:30:00|9677.1|9674.3|9667.9|9664.1|9690.2|9686.9|9661.2|9658.4|2582
1658939700000|2022-07-27 16:35:00|9666.9|9664|9669.2|9665.4|9672.1|9669.1|9659.5|9655.9|1800
1658940000000|2022-07-27 16:40:00|9668.3|9665.5|9673.3|9669.5|9674.3|9671.5|9664.3|9661.2|1006
1658940300000|2022-07-27 16:45:00|9672.4|9669.6|9675.1|9672.3|9687|9683.3|9668.3|9665.3|1078
1658940600000|2022-07-27 16:50:00|9676|9672.2|9684.5|9681.7|9686.7|9683.7|9659.1|9656.3|1876
1658940900000|2022-07-27 16:55:00|9683.8|9681|9656.1|9653.3|9684.7|9681|9646.1|9643.1|2283
1658941200000|2022-07-27 17:00:00|9657.5|9654.7|9654.9|9651.1|9662.9|9659.3|9637.3|9634.4|1500
1658941500000|2022-07-27 17:05:00|9655.6|9651.8|9657.5|9654.7|9657.5|9654.7|9641.8|9638.5|1214
1658941800000|2022-07-27 17:10:00|9658.3|9655.5|9635|9632.2|9659.5|9656.5|9630|9627.1|1107
1658942100000|2022-07-27 17:15:00|9636|9632.1|9636.7|9632.9|9647.6|9643.9|9630|9626.3|818
1658942400000|2022-07-27 17:20:00|9637.7|9633.9|9664.4|9660.6|9671.3|9667.6|9635.6|9631.9|1472
1658942700000|2022-07-27 17:25:00|9665.1|9661.3|9677.5|9673.7|9678.5|9675.6|9661.4|9658.6|892
1658943000000|2022-07-27 17:30:00|9677.7|9673.9|9680.9|9677.1|9688.5|9685.5|9668.6|9665.8|841
1658943300000|2022-07-27 17:35:00|9680.8|9678.1|9699|9695.2|9700|9696.9|9675|9671.2|1927
1658943600000|2022-07-27 17:40:00|9698.7|9694.9|9733.3|9730.5|9739.3|9736.4|9691|9688.1|2109
1658943900000|2022-07-27 17:45:00|9734.2|9730.4|9727.6|9723.8|9738.7|9735.1|9721.3|9717.6|2234
1658944200000|2022-07-27 17:50:00|9726.7|9723.9|9719.5|9715.7|9731.8|9728|9717.5|9714.6|1091
1658944500000|2022-07-27 17:55:00|9720.1|9717.3|9704.4|9700.6|9723.5|9718|9691.5|9687.3|1640
1658944800000|2022-07-27 18:00:00|9704.8|9701|9729.9|9726.1|9739.7|9736.4|9695.4|9691.6|1827
1658945100000|2022-07-27 18:05:00|9730.2|9726.4|9718.6|9714.8|9738.2|9734.5|9717.6|9714.4|1578
1658945400000|2022-07-27 18:10:00|9719.3|9715.5|9715.6|9711.8|9731.2|9727.5|9707|9704.1|2960
1658945700000|2022-07-27 18:15:00|9715.4|9711.6|9693.7|9689.9|9717.6|9714.6|9687.7|9683.9|4222
1658946000000|2022-07-27 18:20:00|9692.8|9690|9654.2|9650.4|9693|9690|9633.1|9629.4|6134
1658946300000|2022-07-27 18:25:00|9655.1|9651.4|9675.8|9672|9684.3|9681.4|9637.8|9633.4|7828
1658946600000|2022-07-27 18:30:00|9674.2|9671.4|9660|9656.2|9679|9676.1|9655.5|9652.2|2890
1658946900000|2022-07-27 18:35:00|9659.9|9656.1|9698.6|9694.8|9705.8|9702.5|9658.9|9655.2|2253
1658947200000|2022-07-27 18:40:00|9697.6|9693.9|9714.6|9710.8|9718.7|9715.9|9696.6|9693.3|1381
1658947500000|2022-07-27 18:45:00|9714.4|9711.6|9719.5|9716.7|9724.1|9720.6|9710.7|9707.7|1004
1658947800000|2022-07-27 18:50:00|9720.5|9717.7|9719.1|9715.3|9726.7|9723.1|9711.8|9709|751
1658948100000|2022-07-27 18:55:00|9719.9|9716.1|9711.5|9707.7|9726.2|9723.3|9702.3|9699|971
1658948400000|2022-07-27 19:00:00|9711.3|9708.5|9708.7|9704.9|9721.2|9717.4|9698.6|9694.9|694
1658948700000|2022-07-27 19:05:00|9709.1|9705.3|9709.6|9705.8|9714.7|9711.9|9698|9694.2|680
1658949000000|2022-07-27 19:10:00|9709.7|9706.8|9721.3|9717.5|9722|9718.3|9705.6|9702.3|541
1658949300000|2022-07-27 19:15:00|9721.1|9718.3|9717|9714.2|9722.1|9719.3|9712|9709|322
1658949600000|2022-07-27 19:20:00|9717.8|9714|9739.5|9735.7|9743.1|9740.1|9715|9712|1057
1658949900000|2022-07-27 19:25:00|9739.4|9735.6|9737.4|9733.6|9741.4|9737.7|9732.6|9729.1|470
1658950200000|2022-07-27 19:30:00|9737.7|9733.9|9791.2|9787.4|9800.3|9796.5|9735.4|9731.7|2436
1658950500000|2022-07-27 19:35:00|9790.3|9787.5|9780|9777.2|9797.2|9793.4|9773|9769.8|665
1658950800000|2022-07-27 19:40:00|9780.2|9776.4|9783.7|9779.9|9795.6|9791.9|9779.2|9776.2|395
1658951100000|2022-07-27 19:45:00|9782.7|9780.9|9773.7|9769.9|9785.1|9781.8|9769.7|9766.5|592
1658951400000|2022-07-27 19:50:00|9773.5|9769.7|9779.4|9775.6|9784.1|9781.3|9765.7|9761.9|516
1658951700000|2022-07-27 19:55:00|9778.7|9776.6|9762.5|9758.7|9779.5|9776.6|9761.5|9758.6|387
1658952000000|2022-07-27 20:00:00|9762.4|9758.6|9752.5|9748.7|9764.5|9761.7|9749.6|9746.8|357
1658952300000|2022-07-27 20:05:00|9752.6|9748.8|9761.6|9758.8|9761.7|9758.9|9748.6|9745.5|177
1658952600000|2022-07-27 20:10:00|9762.5|9758.7|9762.4|9758.6|9763.7|9759.8|9752.7|9749.2|297
1658952900000|2022-07-27 20:15:00|9762.3|9759.5|9760.7|9756.9|9767|9763.5|9757.7|9753.9|191
1658953200000|2022-07-27 20:20:00|9760.6|9756.8|9757.5|9754.7|9763.6|9760.8|9754.8|9751.5|88
1658953500000|2022-07-27 20:25:00|9758.4|9754.6|9762.5|9758.7|9764.5|9760.7|9757.7|9753.9|149
1658953800000|2022-07-27 20:30:00|9762.4|9758.6|9754.8|9751|9763.5|9760.6|9751|9747.7|201
1658954100000|2022-07-27 20:35:00|9754.5|9750.7|9754.3|9750.5|9756.3|9752.7|9750.5|9747.5|112
1658954400000|2022-07-27 20:40:00|9754.5|9750.7|9754.3|9750.5|9756.6|9753.7|9751.4|9748.5|76
1658954700000|2022-07-27 20:45:00|9754.2|9751.4|9761.4|9757.6|9762.6|9759.3|9754.2|9751.2|212
1658955000000|2022-07-27 20:50:00|9761.3|9757.5|9766.8|9763|9769.3|9765.5|9757.3|9753.5|509
1658955300000|2022-07-27 20:55:00|9767|9763.2|9754.4|9750.6|9769.8|9766|9752.4|9749.1|251
1658959200000|2022-07-27 22:00:00|9757.7|9749.9|9761.1|9757.3|9766.9|9761.3|9753.4|9748.6|86
1658959500000|2022-07-27 22:05:00|9760.7|9756.9|9756.3|9752.5|9764.2|9760.4|9754.2|9750.3|55
1658959800000|2022-07-27 22:10:00|9755.5|9752.7|9741|9737.2|9761.3|9757|9737.1|9733.3|232
1658960100000|2022-07-27 22:15:00|9743.5|9735.7|9749.3|9745.5|9749.6|9746.5|9739.6|9735.5|112
1658960400000|2022-07-27 22:20:00|9748.4|9745.6|9757.3|9753.5|9758.3|9755.5|9748.4|9745.5|140
1658960700000|2022-07-27 22:25:00|9757.4|9753.6|9758|9754.2|9761.8|9758.6|9756.4|9753.5|59
1658961000000|2022-07-27 22:30:00|9758.4|9754.6|9767.7|9763.9|9771.1|9767.3|9756.5|9753.6|139
1658961300000|2022-07-27 22:35:00|9767.4|9763.6|9758.5|9755.7|9767.7|9763.9|9757.4|9754.6|115
1658961600000|2022-07-27 22:40:00|9759.4|9755.6|9753.3|9749.5|9759.4|9755.6|9751.6|9748.7|84
1658961900000|2022-07-27 22:45:00|9753.7|9749.9|9756.3|9752.5|9759.6|9756.5|9750.5|9747.5|61
1658962200000|2022-07-27 22:50:00|9756.5|9752.7|9760.3|9756.5|9762.4|9758.6|9755.4|9752.6|63
1658962500000|2022-07-27 22:55:00|9760.4|9756.6|9753.1|9749.3|9760.4|9756.6|9750.6|9747.5|44
1658962800000|2022-07-27 23:00:00|9752.5|9748.7|9750.4|9746.6|9753.4|9750.3|9747.4|9743.6|49
1658963100000|2022-07-27 23:05:00|9750|9746.2|9750.5|9746.7|9752.5|9749.4|9749.4|9746.2|42
1658963400000|2022-07-27 23:10:00|9749.7|9746.9|9753.3|9749.5|9753.5|9749.7|9745.6|9742.4|49
1658963700000|2022-07-27 23:15:00|9753.5|9750.5|9755.3|9751.5|9755.5|9752.5|9753.5|9750.4|23
1658964000000|2022-07-27 23:20:00|9755.5|9751.7|9754.4|9750.6|9756.3|9752.6|9753.3|9750.4|26
1658964300000|2022-07-27 23:25:00|9754.3|9750.5|9762.4|9758.6|9762.4|9758.6|9751.4|9747.8|67
1658964600000|2022-07-27 23:30:00|9761.6|9758.8|9760.5|9756.7|9762.4|9758.8|9757.7|9754.9|53
1658964900000|2022-07-27 23:35:00|9760.7|9756.9|9747.1|9743.3|9761.5|9757.7|9747.1|9743.3|145
1658965200000|2022-07-27 23:40:00|9747|9743.2|9750.1|9747.3|9751.9|9748.3|9745.9|9743|70
1658965500000|2022-07-27 23:45:00|9750.2|9746.4|9756.1|9752.3|9758.1|9754.3|9747.9|9744.3|47
1658965800000|2022-07-27 23:50:00|9755.3|9751.5|9753|9749.2|9757|9754.2|9751|9747.4|53
1658966100000|2022-07-27 23:55:00|9752.2|9749.4|9745|9741.2|9754|9750.2|9742.2|9738.9|100
1658966400000|2022-07-28 00:00:00|9744.9|9742.1|9721.3|9717.5|9753.4|9749.6|9716|9713.2|779
1658966700000|2022-07-28 00:05:00|9720.4|9717.6|9725.3|9721.5|9736.3|9732.6|9720.4|9717.5|249
1658967000000|2022-07-28 00:10:00|9725.1|9722.3|9721.2|9718.4|9730.6|9727.4|9719.2|9716.4|224
1658967300000|2022-07-28 00:15:00|9721.1|9718.3|9721.2|9717.4|9722.2|9719.4|9715.2|9710.7|152
1658967600000|2022-07-28 00:20:00|9721.9|9718.4|9723.2|9719.4|9728.2|9724.5|9715.2|9711.4|183
1658967900000|2022-07-28 00:25:00|9722.3|9719.5|9722.2|9719.4|9726.2|9723.4|9719.2|9715.9|122
1658968200000|2022-07-28 00:30:00|9722.9|9720.1|9727.1|9723.3|9728.2|9724.4|9719.3|9716.2|113
1658968500000|2022-07-28 00:35:00|9727.3|9723.5|9719.7|9716.9|9727.3|9724.3|9715.1|9711.3|131
1658968800000|2022-07-28 00:40:00|9720.1|9717.3|9716.1|9712.3|9723.1|9720.3|9714.3|9711|150
1658969100000|2022-07-28 00:45:00|9717.1|9713.3|9709.2|9706.4|9717.5|9714.3|9709.2|9706.3|139
1658969400000|2022-07-28 00:50:00|9709.1|9706.3|9717.1|9713.3|9721.1|9718.3|9704.2|9701.3|202
1658969700000|2022-07-28 00:55:00|9716.1|9713.1|9708.9|9705.1|9718.2|9715.3|9703.3|9700.1|199
1658970000000|2022-07-28 01:00:00|9708|9704.2|9727.7|9723.9|9728|9725.1|9705.9|9702.1|563
1658970300000|2022-07-28 01:05:00|9728|9724.2|9783|9779.2|9785|9781.6|9726|9722.2|1610
1658970600000|2022-07-28 01:10:00|9783.7|9779.9|9807.8|9804|9808.9|9805.9|9769.1|9765.3|1588
1658970900000|2022-07-28 01:15:00|9807.7|9804.9|9815.7|9811.9|9823.7|9820.4|9805.7|9802.7|1624
1658971200000|2022-07-28 01:20:00|9815.5|9812.7|9820.6|9816.8|9822.6|9819|9808.6|9805.7|813
1658971500000|2022-07-28 01:25:00|9819.8|9817|9812.9|9809.1|9823.9|9821.1|9810.9|9807.8|651
1658971800000|2022-07-28 01:30:00|9812.8|9810|9813.9|9810.1|9818.5|9814.7|9808.6|9805.5|722
1658972100000|2022-07-28 01:35:00|9813|9810.2|9811.7|9807.9|9817.7|9814.3|9810.7|9807.2|347
1658972400000|2022-07-28 01:40:00|9810.7|9807.8|9814|9811.2|9816.1|9812.6|9810.7|9807.8|252
1658972700000|2022-07-28 01:45:00|9814.1|9810.3|9814.5|9810.7|9828|9824.2|9810.8|9808|746
1658973000000|2022-07-28 01:50:00|9814.8|9811|9812.6|9808.8|9823.5|9819.9|9809.7|9806.9|779
1658973300000|2022-07-28 01:55:00|9811.6|9808.7|9824.5|9820.7|9824.8|9821.7|9809.5|9806.5|305
1658973600000|2022-07-28 02:00:00|9824.6|9821.7|9818.9|9816.1|9827.2|9823.4|9813.6|9810.3|426
1658973900000|2022-07-28 02:05:00|9819.7|9816.9|9820|9817.2|9822|9819.2|9812.9|9809.2|400
1658974200000|2022-07-28 02:10:00|9820.9|9817.1|9823|9820.2|9826.2|9822.4|9815|9812.2|483
1658974500000|2022-07-28 02:15:00|9823.9|9820.1|9819.1|9816.3|9825.3|9822.2|9818|9814.2|118
1658974800000|2022-07-28 02:20:00|9820.1|9817.2|9820|9817.2|9821|9818.2|9812|9809|153
1658975100000|2022-07-28 02:25:00|9820.1|9816.3|9817.9|9814.1|9820.9|9817.3|9816.9|9813.7|83
1658975400000|2022-07-28 02:30:00|9817.8|9815|9835.5|9831.7|9837.3|9834.5|9813.9|9811|1071
1658975700000|2022-07-28 02:35:00|9834.6|9831.8|9823.9|9820.1|9835.5|9831.8|9822.7|9819.1|294
1658976000000|2022-07-28 02:40:00|9823.7|9821.1|9820.9|9817.1|9827.9|9824.2|9815.9|9812.9|204
1658976300000|2022-07-28 02:45:00|9821.7|9817.9|9813.8|9810|9823|9820.1|9806.9|9803.9|443
1658976600000|2022-07-28 02:50:00|9814.5|9810.7|9814.8|9812|9817|9813.3|9809|9806|173
1658976900000|2022-07-28 02:55:00|9816|9812.2|9819.8|9816|9822.8|9819|9810.8|9807.9|151
1658977200000|2022-07-28 03:00:00|9819.9|9816.1|9821.8|9818|9826.9|9824|9814.8|9811.8|288
1658977500000|2022-07-28 03:05:00|9822.6|9819|9824.8|9821|9836.9|9833.8|9820.8|9817.6|440
1658977800000|2022-07-28 03:10:00|9823.9|9821.1|9824.9|9821.1|9829.1|9825.9|9819.7|9816.4|410
1658978100000|2022-07-28 03:15:00|9823.7|9820.9|9822.7|9818.9|9827.7|9824.1|9813.7|9809.9|285
1658978400000|2022-07-28 03:20:00|9821.7|9819.9|9819.5|9815.7|9825.7|9822.4|9817.7|9814.5|224
1658978700000|2022-07-28 03:25:00|9819.4|9816.6|9822.8|9819|9825.2|9821.9|9815.7|9812.9|288
1658979000000|2022-07-28 03:30:00|9822.7|9819.9|9814.6|9810.8|9822.8|9819.9|9811.7|9808.7|175
1658979300000|2022-07-28 03:35:00|9813.6|9811.8|9812.6|9809.8|9816.6|9813.3|9811.6|9808.5|82
1658979600000|2022-07-28 03:40:00|9813.3|9810.5|9815.5|9812.7|9821.5|9818.4|9812.6|9809.8|133
1658979900000|2022-07-28 03:45:00|9815.2|9812.4|9794.6|9791.8|9816|9812.7|9793.7|9790.8|411
1658980200000|2022-07-28 03:50:00|9795.6|9792.8|9787.7|9783.9|9798.7|9795|9786.6|9783.6|360
1658980500000|2022-07-28 03:55:00|9787.6|9784.8|9792.7|9789.9|9793.7|9790.6|9787.4|9783.9|133
1658980800000|2022-07-28 04:00:00|9792.5|9789.7|9795.5|9791.7|9797.7|9794.7|9791.5|9788.6|197
1658981100000|2022-07-28 04:05:00|9795.7|9792.7|9789.5|9786.7|9797.9|9794.6|9788.5|9785.5|145
1658981400000|2022-07-28 04:10:00|9789.6|9786.8|9766.5|9763.7|9790.5|9786.8|9765.5|9761.7|459
1658981700000|2022-07-28 04:15:00|9767.5|9764.5|9766.4|9762.6|9768.6|9765.7|9764.5|9761.5|214
1658982000000|2022-07-28 04:20:00|9765.6|9762.8|9760.3|9756.5|9766.6|9763.6|9756.7|9753.9|222
1658982300000|2022-07-28 04:25:00|9760.4|9756.6|9759.3|9755.5|9764.3|9761.3|9756.3|9753.3|243
1658982600000|2022-07-28 04:30:00|9759.4|9755.6|9768.2|9764.4|9776.4|9772.7|9756.2|9753.3|433
1658982900000|2022-07-28 04:35:00|9768.1|9764.3|9773.2|9769.4|9774.2|9771.4|9766.4|9763.4|110
1658983200000|2022-07-28 04:40:00|9772.2|9769.3|9769.2|9766.4|9774.2|9770.6|9767|9764.2|83
1658983500000|2022-07-28 04:45:00|9768.3|9765.4|9771.2|9767.4|9773.3|9770.4|9764.2|9761.2|85
1658983800000|2022-07-28 04:50:00|9771|9768.4|9772.1|9768.3|9772.3|9769.4|9770|9766.2|38
1658984100000|2022-07-28 04:55:00|9770.1|9767.3|9771|9768.2|9772.1|9769.3|9769.5|9766.7|46
1658984400000|2022-07-28 05:00:00|9771.8|9769|9764|9761.2|9774.8|9771.2|9759.8|9756.5|241
1658984700000|2022-07-28 05:05:00|9763.8|9761|9759.8|9757|9764.1|9761.2|9758.9|9756|99
1658985000000|2022-07-28 05:10:00|9759.9|9757.1|9760.9|9758.1|9767.4|9763.6|9757.1|9753.8|117
1658985300000|2022-07-28 05:15:00|9759.9|9757.1|9760.9|9758.1|9762.9|9760.1|9757.9|9755.1|71
1658985600000|2022-07-28 05:20:00|9760.7|9757.9|9758.9|9756.1|9764.2|9761.4|9757.9|9754.9|79
1658985900000|2022-07-28 05:25:00|9759.6|9756.8|9765.8|9762|9768|9765.2|9756.9|9753.9|123
1658986200000|2022-07-28 05:30:00|9766.7|9763|9800|9796.2|9801.1|9797.5|9764.7|9761|1091
1658986500000|2022-07-28 05:35:00|9799.8|9796|9779.1|9775.3|9799.8|9796.2|9774.9|9771.3|485
1658986800000|2022-07-28 05:40:00|9778.9|9776.1|9777.1|9773.3|9784.1|9780.3|9773.1|9769.8|308
1658987100000|2022-07-28 05:45:00|9776.9|9774.1|9799.1|9795.3|9804.2|9801.3|9775.1|9772.1|563
1658987400000|2022-07-28 05:50:00|9798.1|9794.3|9793|9790.2|9805.5|9802.2|9791|9787.2|409
1658987700000|2022-07-28 05:55:00|9793.2|9789.4|9796|9792.2|9805|9801.4|9792|9789.2|306
1658988000000|2022-07-28 06:00:00|9795.2|9792.4|9789.1|9785.3|9799.8|9796.2|9787|9784.1|299
1658988300000|2022-07-28 06:05:00|9789|9785.2|9797|9794.2|9798|9794.2|9780.3|9777.2|344
1658988600000|2022-07-28 06:10:00|9797.8|9794|9798.9|9795.1|9801.1|9798.2|9792.9|9789.3|188
1658988900000|2022-07-28 06:15:00|9799.1|9795.3|9799.2|9795.4|9801.4|9798.1|9791.9|9789.1|289
1658989200000|2022-07-28 06:20:00|9798.4|9795.6|9778.6|9774.8|9800.4|9797.4|9777.5|9773.7|310
1658989500000|2022-07-28 06:25:00|9778.5|9774.7|9785.5|9781.7|9785.5|9781.7|9771.5|9768.2|296
1658989800000|2022-07-28 06:30:00|9784.5|9783.2|9793.2|9789.4|9800|9796.4|9784.5|9781.7|371
1658990100000|2022-07-28 06:35:00|9792.3|9789.5|9812.8|9810|9818.8|9815|9790.6|9787.5|641
1658990400000|2022-07-28 06:40:00|9813|9810.2|9823.8|9820|9827.5|9823.9|9809.8|9806.2|450
1658990700000|2022-07-28 06:45:00|9824.5|9820.7|9820.1|9816.3|9826.8|9823|9809.2|9806.1|377
1658991000000|2022-07-28 06:50:00|9819.1|9815.4|9820.5|9816.7|9825.4|9821.7|9817.1|9814.1|440
1658991300000|2022-07-28 06:55:00|9820.4|9817.6|9820.8|9817|9822.8|9819.7|9813.8|9810|464
1658991600000|2022-07-28 07:00:00|9820.6|9817.8|9832.7|9828.9|9861.8|9858|9814.6|9811|2324
1658991900000|2022-07-28 07:05:00|9833.1|9829.3|9836.7|9832.9|9847.3|9843.9|9826|9822.7|692
1658992200000|2022-07-28 07:10:00|9836.5|9833.7|9833|9829.2|9845.7|9842|9827|9824|468
1658992500000|2022-07-28 07:15:00|9832.8|9830|9813.4|9810.6|9842|9838.2|9805.7|9802.6|793
1658992800000|2022-07-28 07:20:00|9812.7|9809.9|9805.4|9802.6|9813.6|9810.6|9789.7|9785.9|903
1658993100000|2022-07-28 07:25:00|9805.5|9802.7|9814.4|9811.6|9821.1|9817.4|9798.5|9794.9|523
1658993400000|2022-07-28 07:30:00|9814.2|9811.4|9827.9|9824.1|9830|9826.9|9808.2|9804.4|444
1658993700000|2022-07-28 07:35:00|9827.5|9823.7|9814.2|9810.4|9827.9|9824.4|9811.2|9807.4|467
1658994000000|2022-07-28 07:40:00|9813.3|9810.5|9829.1|9826.3|9836.3|9833.4|9813.2|9809.4|577
1658994300000|2022-07-28 07:45:00|9830.1|9827.3|9833.1|9830.3|9835.1|9832.2|9823.1|9820.3|346
1658994600000|2022-07-28 07:50:00|9832.3|9829.5|9817.4|9813.6|9833.1|9830.3|9816.6|9813.5|387
1658994900000|2022-07-28 07:55:00|9816.4|9812.6|9803.5|9799.7|9822.1|9818.3|9799.5|9795.7|559
1658995200000|2022-07-28 08:00:00|9803.4|9799.6|9795.2|9791.4|9803.5|9800.6|9789|9785.7|686
1658995500000|2022-07-28 08:05:00|9795.1|9792.3|9798.3|9795.5|9805.1|9801.3|9787.3|9783.7|407
1658995800000|2022-07-28 08:10:00|9798.5|9794.7|9798.6|9794.8|9805.3|9802.5|9788.3|9785|537
1658996100000|2022-07-28 08:15:00|9797.8|9794|9799.6|9795.8|9809.8|9806.8|9785.6|9782.7|656
1658996400000|2022-07-28 08:20:00|9800.1|9796.3|9815.8|9812|9819.8|9817|9797.6|9794|576
1658996700000|2022-07-28 08:25:00|9815|9812.2|9818.3|9814.5|9824.7|9821.7|9806.8|9803.7|865
1658997000000|2022-07-28 08:30:00|9818.9|9816.1|9832.3|9829.5|9833.2|9829.5|9813.5|9810.2|1002
1658997300000|2022-07-28 08:35:00|9831.6|9828.8|9822.6|9818.8|9840.5|9837.5|9819.9|9816.1|595
1658997600000|2022-07-28 08:40:00|9821.8|9819|9836.3|9832.5|9837.4|9834.5|9819.4|9815.8|360
1658997900000|2022-07-28 08:45:00|9835.4|9832.6|9832.3|9829.5|9838.8|9835.5|9826.3|9822.5|418
1658998200000|2022-07-28 08:50:00|9832.4|9828.6|9832.2|9828.4|9838.2|9834.6|9827.4|9824.5|274
1658998500000|2022-07-28 08:55:00|9832.1|9829.3|9836.2|9833.4|9837.1|9833.4|9825.5|9822.6|343
1658998800000|2022-07-28 09:00:00|9836.1|9832.3|9876.9|9874.1|9879|9875.2|9835.9|9832.3|1738
1658999100000|2022-07-28 09:05:00|9877.9|9875.1|9881.6|9878.8|9890.1|9886.5|9872.6|9869.6|971
1658999400000|2022-07-28 09:10:00|9880.6|9877.8|9887.7|9883.9|9893.4|9889.8|9876.7|9873.8|675
1658999700000|2022-07-28 09:15:00|9887.5|9884.7|9872.8|9870|9888.2|9884.7|9869.1|9865.5|741
1659000000000|2022-07-28 09:20:00|9873|9869.2|9862|9859.2|9873|9869.2|9859|9855.3|665
1659000300000|2022-07-28 09:25:00|9862.1|9859.3|9849.8|9846|9867|9863.3|9846.1|9843|517
1659000600000|2022-07-28 09:30:00|9848.9|9846.1|9845.4|9841.6|9852.8|9849|9835.8|9832|616
1659000900000|2022-07-28 09:35:00|9845.8|9842|9851.7|9847.9|9854.6|9850.9|9843.9|9840.7|398
1659001200000|2022-07-28 09:40:00|9851.6|9847.8|9850.4|9846.6|9851.8|9848.9|9840.9|9837.1|300
1659001500000|2022-07-28 09:45:00|9850.6|9847.6|9852.5|9848.7|9853.2|9849.6|9844.4|9841.6|249
1659001800000|2022-07-28 09:50:00|9852.4|9849.6|9844.1|9841.3|9854.9|9851.6|9837.9|9834.6|400
1659002100000|2022-07-28 09:55:00|9844.4|9841.6|9852.9|9850.1|9856|9852.9|9844|9840.4|259
1659002400000|2022-07-28 10:00:00|9853.2|9850.4|9852|9848.2|9856|9852.4|9845|9841.4|391
1659002700000|2022-07-28 10:05:00|9852.7|9849.2|9861.7|9857.9|9868.7|9865.2|9852.7|9849|501
1659003000000|2022-07-28 10:10:00|9860.7|9858.6|9860.4|9856.6|9869.8|9866.9|9854.3|9851.3|438
1659003300000|2022-07-28 10:15:00|9860.3|9856.5|9860.8|9857|9865.1|9862.3|9851.3|9848.3|313
1659003600000|2022-07-28 10:20:00|9860.9|9858.1|9865.9|9862.1|9867.1|9864.1|9857.9|9854.3|430
1659003900000|2022-07-28 10:25:00|9866.1|9862.3|9876.9|9874.1|9877.9|9874.9|9861.9|9858.8|374
1659004200000|2022-07-28 10:30:00|9876.7|9872.9|9867.6|9864.8|9879.1|9875.8|9866.6|9863.6|426
1659004500000|2022-07-28 10:35:00|9867.9|9865.1|9874.6|9870.8|9875.7|9872.8|9866.6|9862.9|277
1659004800000|2022-07-28 10:40:00|9873.9|9870.1|9832.1|9828.3|9874.1|9870.8|9825.1|9822.2|771
1659005100000|2022-07-28 10:45:00|9832.8|9829|9839.1|9836.3|9847.1|9844.2|9818.1|9815.3|921
1659005400000|2022-07-28 10:50:00|9838.4|9835.6|9833.6|9829.8|9843.7|9840|9830.4|9827.5|601
1659005700000|2022-07-28 10:55:00|9833.4|9829.6|9838.1|9834.3|9839.4|9836.4|9827.1|9824.1|354
1659006000000|2022-07-28 11:00:00|9837.9|9835.1|9852.7|9848.9|9854.6|9851.6|9837.9|9834.1|484
1659006300000|2022-07-28 11:05:00|9851.9|9849.1|9861.9|9858.1|9868.6|9865.6|9850.7|9846.9|599
1659006600000|2022-07-28 11:10:00|9862.4|9858.6|9870.7|9866.9|9871.7|9868.9|9857.6|9854.6|308
1659006900000|2022-07-28 11:15:00|9870.5|9867.7|9863.7|9859.9|9873.9|9870.9|9859.7|9855.9|470
1659007200000|2022-07-28 11:20:00|9862.7|9858.9|9865.3|9861.5|9867.3|9863.6|9853.8|9850.9|277
1659007500000|2022-07-28 11:25:00|9864.5|9861.7|9884.3|9880.5|9887.6|9884.4|9860.3|9856.7|711
1659007800000|2022-07-28 11:30:00|9884.2|9881.4|9881.3|9878.5|9892|9888.5|9871.5|9868.5|786
1659008100000|2022-07-28 11:35:00|9882|9879.2|9878.6|9874.8|9896|9892.5|9878.4|9874.6|952
1659008400000|2022-07-28 11:40:00|9878.1|9875.8|9898.3|9895.5|9905.1|9901.5|9876.4|9873.5|851
1659008700000|2022-07-28 11:45:00|9899.1|9895.3|9915.4|9912.6|9920.3|9917|9898.3|9895.3|897
1659009000000|2022-07-28 11:50:00|9916.2|9912.4|9917|9913.2|9923.6|9920.3|9908.7|9904.9|724
1659009300000|2022-07-28 11:55:00|9916.8|9914|9897|9894.2|9917|9914|9895|9891.2|609
1659009600000|2022-07-28 12:00:00|9897.7|9894.9|9904.6|9901.8|9913.7|9910.8|9896|9893.2|1262
1659009900000|2022-07-28 12:05:00|9906.1|9902.3|9870.8|9867|9909.1|9905.8|9862.8|9859.9|1195
1659010200000|2022-07-28 12:10:00|9870|9867.2|9889.2|9885.4|9893|9889.4|9855.1|9852|935
1659010500000|2022-07-28 12:15:00|9889|9886.2|9910|9907.2|9910.2|9907.2|9880.9|9877.1|1386
1659010800000|2022-07-28 12:20:00|9909.9|9906.2|9892.3|9888.5|9911|9907.4|9887.6|9883.8|839
1659011100000|2022-07-28 12:25:00|9891.3|9888.4|9883.1|9879.3|9899.3|9896.3|9877.1|9874.2|628
1659011400000|2022-07-28 12:30:00|9883.5|9879.7|9851|9847.2|9892.3|9888.5|9822.4|9819.4|3016
1659011700000|2022-07-28 12:35:00|9853|9848.2|9862.4|9859.6|9883.7|9880.3|9851|9848.2|1515
1659012000000|2022-07-28 12:40:00|9863.2|9859.4|9852.2|9848.4|9879.1|9876.3|9842.5|9838.7|1126
1659012300000|2022-07-28 12:45:00|9852.7|9848.9|9861.5|9857.7|9865|9862.2|9849.1|9846.3|893
1659012600000|2022-07-28 12:50:00|9861.3|9857.5|9870.6|9867.8|9878.2|9874.5|9842.2|9838.8|1374
1659012900000|2022-07-28 12:55:00|9871.3|9867.5|9802|9798.2|9875.2|9872.2|9799.7|9796.9|2461
1659013200000|2022-07-28 13:00:00|9800.1|9797.3|9804.9|9802.1|9819.6|9816|9756.3|9753.3|5094
1659013500000|2022-07-28 13:05:00|9802.8|9800|9828.6|9825.8|9835.6|9831.9|9774.2|9771.1|2769
1659013800000|2022-07-28 13:10:00|9829.4|9825.6|9847.2|9843.4|9856.7|9853.8|9788.3|9785|4646
1659014100000|2022-07-28 13:15:00|9847|9844.2|9843.8|9841|9853.2|9849.7|9834.5|9830.8|1575
1659014400000|2022-07-28 13:20:00|9843.6|9840|9839.7|9835.9|9852.7|9849.5|9831.4|9827.6|2204
1659014700000|2022-07-28 13:25:00|9838.9|9836.1|9823.2|9819.4|9840.9|9837.9|9811|9807.2|1720
1659015000000|2022-07-28 13:30:00|9822.5|9818.7|9805|9802.2|9839|9835.2|9774|9770.7|3148
1659015300000|2022-07-28 13:35:00|9806|9804.1|9802.3|9798.5|9828.8|9825.2|9791.3|9788.5|1869
1659015600000|2022-07-28 13:40:00|9803.1|9799.3|9751.4|9747.6|9815|9812.2|9746.6|9743.6|1930
1659015900000|2022-07-28 13:45:00|9751.6|9748.8|9707.7|9703.9|9753.4|9749.6|9699.7|9696.6|5234
1659016200000|2022-07-28 13:50:00|9708.4|9704.6|9672|9669.2|9734.4|9731.4|9662|9659.2|5868
1659016500000|2022-07-28 13:55:00|9672.7|9668.9|9693|9689.2|9716.3|9711|9662.2|9659.4|5157
1659016800000|2022-07-28 14:00:00|9693.3|9689.5|9717.1|9713.3|9737.3|9734.3|9689.8|9687|3837
1659017100000|2022-07-28 14:05:00|9715.6|9712.8|9666.4|9663.6|9723.1|9720.2|9630|9627.2|5549
1659017400000|2022-07-28 14:10:00|9667.4|9663.8|9676.7|9672.9|9678.9|9675.6|9639|9635.4|3310
1659017700000|2022-07-28 14:15:00|9675.8|9673|9679.7|9675.9|9701.4|9697.7|9665.7|9662.9|2601
1659018000000|2022-07-28 14:20:00|9678.8|9676.9|9615|9611.2|9682.4|9679.4|9605|9601.2|3987
1659018300000|2022-07-28 14:25:00|9614.3|9610.5|9614.3|9610.5|9617|9614.2|9571.3|9568.3|4723
1659018600000|2022-07-28 14:30:00|9613.6|9609.8|9586.6|9582.8|9615.3|9612.5|9565.2|9562.4|3051
1659018900000|2022-07-28 14:35:00|9586.5|9583.7|9606.7|9602.9|9629|9626.1|9585.9|9582.8|3061
1659019200000|2022-07-28 14:40:00|9606|9602.2|9642.7|9639.9|9643.7|9640.1|9594.3|9590.7|3081
1659019500000|2022-07-28 14:45:00|9642|9638.9|9691.7|9688.9|9700|9696.7|9637.4|9634.1|4321
1659019800000|2022-07-28 14:50:00|9692.7|9689.1|9718|9714.2|9733.6|9729.9|9676.2|9672.9|2983
1659020100000|2022-07-28 14:55:00|9717.9|9714.1|9680.7|9676.9|9720.5|9717.2|9678.7|9674.9|2277
1659020400000|2022-07-28 15:00:00|9679.9|9677.1|9687|9683.2|9709|9704.4|9657|9654|2191
1659020700000|2022-07-28 15:05:00|9686.8|9684|9685.3|9681.5|9702.2|9698.9|9673|9669.2|1675
1659021000000|2022-07-28 15:10:00|9685.6|9681.8|9675.9|9672.1|9694.4|9691.1|9662.2|9658.4|1781
1659021300000|2022-07-28 15:15:00|9675.7|9671.9|9678.2|9675.4|9693.1|9689.3|9655|9651.9|1218
1659021600000|2022-07-28 15:20:00|9678.9|9676.1|9710.9|9707.1|9721.4|9715.7|9668.5|9665.6|1668
1659021900000|2022-07-28 15:25:00|9709.9|9706.9|9742|9738.2|9753.9|9750.9|9707.9|9704.1|3244
1659022200000|2022-07-28 15:30:00|9743|9739.2|9752.5|9749.7|9761.7|9758.8|9721.2|9718.2|2782
1659022500000|2022-07-28 15:35:00|9751.9|9749.1|9753.8|9751|9761.4|9757.7|9740.2|9737.2|1430
1659022800000|2022-07-28 15:40:00|9754.8|9751.9|9759.8|9756|9770.5|9767.4|9735.5|9732.7|1801
1659023100000|2022-07-28 15:45:00|9760.1|9757.3|9755.8|9752|9769.5|9766|9747.1|9743.5|1353
1659023400000|2022-07-28 15:50:00|9755.6|9752.8|9751.4|9747.6|9769.1|9765.3|9747.5|9744.7|1491
1659023700000|2022-07-28 15:55:00|9751.6|9748.6|9743.7|9740.9|9760.7|9757.6|9735.1|9731.3|1150
1659024000000|2022-07-28 16:00:00|9742.1|9738.3|9751.6|9748.8|9760.3|9756.5|9734.4|9731.4|1745
1659024300000|2022-07-28 16:05:00|9751.7|9748.9|9750.4|9746.6|9755.1|9751.6|9737.4|9733.7|987
1659024600000|2022-07-28 16:10:00|9749.5|9746.7|9746.7|9742.9|9769.3|9766.3|9745.7|9742|1040
1659024900000|2022-07-28 16:15:00|9746.8|9743|9700.3|9696.5|9747.5|9743.9|9694.6|9691.5|2416
1659025200000|2022-07-28 16:20:00|9700.4|9696.6|9686.5|9683.7|9700.4|9697.5|9677.5|9673.7|2295
1659025500000|2022-07-28 16:25:00|9686.7|9682.9|9687.5|9684.7|9699|9696.2|9674.7|9671.7|1498
1659025800000|2022-07-28 16:30:00|9688.3|9684.5|9650.3|9646.5|9688.6|9684.8|9643.5|9639.8|2019
1659026100000|2022-07-28 16:35:00|9650.5|9646.7|9671.8|9669|9675.8|9672.2|9646.5|9642.8|1260
1659026400000|2022-07-28 16:40:00|9673|9669.2|9651.4|9647.6|9673|9669.2|9644.7|9641.8|946
1659026700000|2022-07-28 16:45:00|9650.4|9646.9|9664.6|9660.8|9675.6|9672.6|9646.2|9642.6|1328
1659027000000|2022-07-28 16:50:00|9663.7|9660.9|9673.2|9669.4|9673.2|9670.3|9659.2|9656.4|1041
1659027300000|2022-07-28 16:55:00|9674.6|9670.8|9653|9649.2|9675.8|9672.9|9650|9646.2|1241
1659027600000|2022-07-28 17:00:00|9652.3|9648.5|9614.4|9610.6|9654.1|9651.2|9612.3|9608.6|2983
1659027900000|2022-07-28 17:05:00|9615.3|9611.5|9613|9609.2|9630.1|9626.3|9607.6|9604.8|1396
1659028200000|2022-07-28 17:10:00|9613.7|9609.9|9622.7|9619.9|9630.9|9627.6|9607|9603.2|1296
1659028500000|2022-07-28 17:15:00|9622.6|9619.8|9597.5|9594.7|9624.6|9621.3|9590.5|9586.9|1670
1659028800000|2022-07-28 17:20:00|9598.4|9594.6|9600|9596.2|9602.7|9599.8|9565.8|9562.9|2487
1659029100000|2022-07-28 17:25:00|9598.5|9595.7|9594.8|9591|9602.2|9598.6|9577.8|9574.2|1913
1659029400000|2022-07-28 17:30:00|9595.6|9591.8|9606.5|9602.7|9606.6|9603.8|9576.5|9572.8|1260
1659029700000|2022-07-28 17:35:00|9605.3|9601.5|9604.6|9600.8|9611.5|9608.5|9589.6|9586|1404
1659030000000|2022-07-28 17:40:00|9604.4|9601.6|9617.6|9613.8|9623.6|9620.6|9603.4|9600.6|1534
1659030300000|2022-07-28 17:45:00|9617.4|9614.6|9618.9|9615.1|9629.3|9625.6|9610.1|9607.1|1984
1659030600000|2022-07-28 17:50:00|9618|9615.2|9626.4|9622.6|9633.5|9630.7|9592.7|9589.9|1755
1659030900000|2022-07-28 17:55:00|9625.5|9622.7|9624.8|9621|9629.7|9626.6|9605.7|9602.9|1026
1659031200000|2022-07-28 18:00:00|9626.7|9622.9|9627.7|9624.9|9650.9|9648.1|9619.7|9616|2762
1659031500000|2022-07-28 18:05:00|9627.3|9624.5|9611.8|9608|9632|9628.2|9600.8|9597.8|1738
1659031800000|2022-07-28 18:10:00|9611|9608.2|9615.5|9612.7|9616.9|9613.1|9594.9|9592.1|1622
1659032100000|2022-07-28 18:15:00|9615.8|9612|9623.9|9621.1|9646.3|9642.5|9600.6|9597|2319
1659032400000|2022-07-28 18:20:00|9624.1|9621.3|9566.2|9562.4|9628.9|9626|9559.4|9556.6|5939
1659032700000|2022-07-28 18:25:00|9566.4|9562.6|9582.9|9579.1|9604.4|9600.6|9551.1|9547.3|12266
1659033000000|2022-07-28 18:30:00|9583.2|9579.4|9590.1|9586.3|9597.2|9594.3|9566.7|9563.1|2786
1659033300000|2022-07-28 18:35:00|9589.9|9587.3|9599.7|9596.9|9611.1|9608.1|9588.9|9585.3|1227
1659033600000|2022-07-28 18:40:00|9598.7|9595.9|9614.1|9611.3|9628.9|9626|9597|9593.9|1944
1659033900000|2022-07-28 18:45:00|9614.2|9610.4|9619.9|9616.1|9622.7|9619.8|9612.6|9608.8|618
1659034200000|2022-07-28 18:50:00|9619.7|9616.9|9633.6|9630.8|9635.4|9632.6|9617.9|9614.3|1200
1659034500000|2022-07-28 18:55:00|9634.4|9630.6|9647.4|9644.6|9650.2|9646.6|9630.2|9626.4|1074
1659034800000|2022-07-28 19:00:00|9647.5|9643.7|9648|9644.2|9648.4|9645.4|9637.9|9634.1|1200
1659035100000|2022-07-28 19:05:00|9648.2|9644.4|9654|9650.2|9656.9|9653.1|9644.9|9641.2|918
1659035400000|2022-07-28 19:10:00|9653.9|9651.1|9652.3|9649.5|9656.8|9653|9646.9|9643.2|436
1659035700000|2022-07-28 19:15:00|9652.5|9648.7|9645|9641.2|9655.2|9651.5|9637.5|9634.7|642
1659036000000|2022-07-28 19:20:00|9645.7|9642.2|9649|9645.2|9654|9651.2|9645|9642|323
1659036300000|2022-07-28 19:25:00|9649.1|9645.3|9639.9|9636.1|9649.1|9646.2|9636.8|9633.1|327
1659036600000|2022-07-28 19:30:00|9640.8|9637.1|9637.1|9634.3|9647.9|9645|9632.1|9628.4|467
1659036900000|2022-07-28 19:35:00|9637.2|9633.4|9628.4|9625.6|9645.2|9642.3|9624.2|9621.1|669
1659037200000|2022-07-28 19:40:00|9629.1|9626.3|9622.2|9618.4|9634.6|9631.4|9620|9617.2|316
1659037500000|2022-07-28 19:45:00|9621.2|9618.2|9638.2|9635.4|9644.2|9641.4|9621.2|9618.2|418
1659037800000|2022-07-28 19:50:00|9637.5|9634.7|9654.8|9652|9656.7|9653.1|9637.3|9634.2|313
1659038100000|2022-07-28 19:55:00|9654.7|9651.9|9647|9643.2|9656.7|9653|9644.8|9641.2|446
1659038400000|2022-07-28 20:00:00|9646.1|9643.3|9659|9655.2|9661.8|9659|9642.7|9639|333
1659038700000|2022-07-28 20:05:00|9658.8|9656|9658.1|9654.3|9661.3|9658.1|9653.6|9650|186
1659039000000|2022-07-28 20:10:00|9657.9|9654.1|9657.8|9655|9661.9|9659|9654.1|9651.1|119
1659039300000|2022-07-28 20:15:00|9658.6|9654.8|9668.7|9665.9|9671.6|9667.9|9657.8|9654.5|190
1659039600000|2022-07-28 20:20:00|9668.9|9665.1|9652|9649.2|9669.9|9666.9|9650.2|9647.2|387
1659039900000|2022-07-28 20:25:00|9652.2|9648.4|9650.3|9646.5|9653.5|9650.2|9648.3|9644.5|225
1659040200000|2022-07-28 20:30:00|9649.6|9645.8|9661.5|9658.7|9662.3|9659.5|9649.3|9645.5|147
1659040500000|2022-07-28 20:35:00|9661.3|9658.5|9664.3|9660.5|9667.3|9663.7|9659.3|9656.5|113
1659040800000|2022-07-28 20:40:00|9663.4|9660.6|9663.3|9659.5|9666.3|9663.5|9660.3|9657.5|43
1659041100000|2022-07-28 20:45:00|9663.4|9659.6|9667.6|9663.8|9670.3|9666.5|9663.3|9659.5|193
1659041400000|2022-07-28 20:50:00|9666.6|9663.3|9671.4|9668.6|9671.5|9668.7|9663.9|9660.8|185
1659041700000|2022-07-28 20:55:00|9671.5|9668.7|9674.4|9670.6|9676.7|9672.9|9668.4|9665.6|650
1659045600000|2022-07-28 22:00:00|9673.4|9665.6|9683.3|9679.5|9684.9|9681.5|9671.7|9664.1|314
1659045900000|2022-07-28 22:05:00|9682.3|9678.5|9680.7|9676.9|9683.2|9679.5|9674.3|9670.3|94
1659046200000|2022-07-28 22:10:00|9681.1|9677.3|9683.7|9679.9|9685.2|9680.6|9681.1|9677.3|36
1659046500000|2022-07-28 22:15:00|9684.1|9680.3|9679.2|9675.4|9684.1|9680.3|9678.2|9674.4|51
1659046800000|2022-07-28 22:20:00|9679.5|9675.7|9666.2|9663.4|9680.2|9676.6|9666.2|9663.2|132
1659047100000|2022-07-28 22:25:00|9666.3|9663.5|9675.2|9671.4|9675.2|9671.4|9666.3|9663.4|109
1659047400000|2022-07-28 22:30:00|9675.3|9671.5|9674.6|9670.8|9680|9676.5|9673.1|9670.2|55
1659047700000|2022-07-28 22:35:00|9675|9671.2|9677.1|9673.3|9677.1|9673.5|9671.1|9668.3|28
1659048000000|2022-07-28 22:40:00|9676.1|9672.3|9676.1|9672.3|9679.3|9675.5|9671.1|9668.3|56
1659048300000|2022-07-28 22:45:00|9675.9|9673.1|9673.1|9670.3|9678.1|9675.3|9670.9|9668.1|68
1659048600000|2022-07-28 22:50:00|9672.9|9670.1|9675.1|9671.3|9677.2|9674.3|9671.1|9667.3|41
1659048900000|2022-07-28 22:55:00|9675.4|9671.6|9675|9671.2|9675.6|9671.8|9672.9|9669.2|20
1659049200000|2022-07-28 23:00:00|9674.5|9670.7|9666.9|9663.1|9674.9|9671.1|9666.9|9663.1|73
1659049500000|2022-07-28 23:05:00|9666|9663.2|9668|9664.2|9670|9667|9666|9663.1|30
1659049800000|2022-07-28 23:10:00|9667.2|9664.4|9669.1|9665.3|9671|9667.3|9667|9664.2|156
1659050100000|2022-07-28 23:15:00|9669|9665.2|9676.8|9673|9680.6|9677|9668.8|9665.2|118
1659050400000|2022-07-28 23:20:00|9677.3|9673.5|9676.6|9672.8|9677.9|9675|9674.8|9672|23
1659050700000|2022-07-28 23:25:00|9676.8|9673|9675.7|9671.9|9678.8|9675.8|9675.6|9671.9|30
1659051000000|2022-07-28 23:30:00|9674.7|9670.9|9679.7|9675.9|9681.6|9677.9|9674.1|9669.8|49
1659051300000|2022-07-28 23:35:00|9680.7|9676.9|9676.7|9672.9|9682.9|9679.9|9676.7|9672.9|76
1659051600000|2022-07-28 23:40:00|9677.7|9673.9|9680.7|9676.9|9681.9|9678.9|9675.9|9672.9|26
1659051900000|2022-07-28 23:45:00|9681.7|9677.9|9683.7|9679.9|9684.8|9681|9680.7|9676.9|25
1659052200000|2022-07-28 23:50:00|9682.7|9680.9|9681.5|9677.7|9682.7|9680.9|9678.7|9675.7|34
1659052500000|2022-07-28 23:55:00|9681.6|9677.8|9681.6|9677.8|9682.6|9678.8|9676.6|9673.8|37
1658966400000|2022-07-28 00:00:00|9744.9|9742.1|9721.3|9717.5|9753.4|9749.6|9716|9713.2|779
1658966700000|2022-07-28 00:05:00|9720.4|9717.6|9725.3|9721.5|9736.3|9732.6|9720.4|9717.5|249
1658967000000|2022-07-28 00:10:00|9725.1|9722.3|9721.2|9718.4|9730.6|9727.4|9719.2|9716.4|224
1658967300000|2022-07-28 00:15:00|9721.1|9718.3|9721.2|9717.4|9722.2|9719.4|9715.2|9710.7|152
1658967600000|2022-07-28 00:20:00|9721.9|9718.4|9723.2|9719.4|9728.2|9724.5|9715.2|9711.4|183
1658967900000|2022-07-28 00:25:00|9722.3|9719.5|9722.2|9719.4|9726.2|9723.4|9719.2|9715.9|122
1658968200000|2022-07-28 00:30:00|9722.9|9720.1|9727.1|9723.3|9728.2|9724.4|9719.3|9716.2|113
1658968500000|2022-07-28 00:35:00|9727.3|9723.5|9719.7|9716.9|9727.3|9724.3|9715.1|9711.3|131
1658968800000|2022-07-28 00:40:00|9720.1|9717.3|9716.1|9712.3|9723.1|9720.3|9714.3|9711|150
1658969100000|2022-07-28 00:45:00|9717.1|9713.3|9709.2|9706.4|9717.5|9714.3|9709.2|9706.3|139
1658969400000|2022-07-28 00:50:00|9709.1|9706.3|9717.1|9713.3|9721.1|9718.3|9704.2|9701.3|202
1658969700000|2022-07-28 00:55:00|9716.1|9713.1|9708.9|9705.1|9718.2|9715.3|9703.3|9700.1|199
1658970000000|2022-07-28 01:00:00|9708|9704.2|9727.7|9723.9|9728|9725.1|9705.9|9702.1|563
1658970300000|2022-07-28 01:05:00|9728|9724.2|9783|9779.2|9785|9781.6|9726|9722.2|1610
1658970600000|2022-07-28 01:10:00|9783.7|9779.9|9807.8|9804|9808.9|9805.9|9769.1|9765.3|1588
1658970900000|2022-07-28 01:15:00|9807.7|9804.9|9815.7|9811.9|9823.7|9820.4|9805.7|9802.7|1624
1658971200000|2022-07-28 01:20:00|9815.5|9812.7|9820.6|9816.8|9822.6|9819|9808.6|9805.7|813
1658971500000|2022-07-28 01:25:00|9819.8|9817|9812.9|9809.1|9823.9|9821.1|9810.9|9807.8|651
1658971800000|2022-07-28 01:30:00|9812.8|9810|9813.9|9810.1|9818.5|9814.7|9808.6|9805.5|722
1658972100000|2022-07-28 01:35:00|9813|9810.2|9811.7|9807.9|9817.7|9814.3|9810.7|9807.2|347
1658972400000|2022-07-28 01:40:00|9810.7|9807.8|9814|9811.2|9816.1|9812.6|9810.7|9807.8|252
1658972700000|2022-07-28 01:45:00|9814.1|9810.3|9814.5|9810.7|9828|9824.2|9810.8|9808|746
1658973000000|2022-07-28 01:50:00|9814.8|9811|9812.6|9808.8|9823.5|9819.9|9809.7|9806.9|779
1658973300000|2022-07-28 01:55:00|9811.6|9808.7|9824.5|9820.7|9824.8|9821.7|9809.5|9806.5|305
1658973600000|2022-07-28 02:00:00|9824.6|9821.7|9818.9|9816.1|9827.2|9823.4|9813.6|9810.3|426
1658973900000|2022-07-28 02:05:00|9819.7|9816.9|9820|9817.2|9822|9819.2|9812.9|9809.2|400
1658974200000|2022-07-28 02:10:00|9820.9|9817.1|9823|9820.2|9826.2|9822.4|9815|9812.2|483
1658974500000|2022-07-28 02:15:00|9823.9|9820.1|9819.1|9816.3|9825.3|9822.2|9818|9814.2|118
1658974800000|2022-07-28 02:20:00|9820.1|9817.2|9820|9817.2|9821|9818.2|9812|9809|153
1658975100000|2022-07-28 02:25:00|9820.1|9816.3|9817.9|9814.1|9820.9|9817.3|9816.9|9813.7|83
1658975400000|2022-07-28 02:30:00|9817.8|9815|9835.5|9831.7|9837.3|9834.5|9813.9|9811|1071
1658975700000|2022-07-28 02:35:00|9834.6|9831.8|9823.9|9820.1|9835.5|9831.8|9822.7|9819.1|294
1658976000000|2022-07-28 02:40:00|9823.7|9821.1|9820.9|9817.1|9827.9|9824.2|9815.9|9812.9|204
1658976300000|2022-07-28 02:45:00|9821.7|9817.9|9813.8|9810|9823|9820.1|9806.9|9803.9|443
1658976600000|2022-07-28 02:50:00|9814.5|9810.7|9814.8|9812|9817|9813.3|9809|9806|173
1658976900000|2022-07-28 02:55:00|9816|9812.2|9819.8|9816|9822.8|9819|9810.8|9807.9|151
1658977200000|2022-07-28 03:00:00|9819.9|9816.1|9821.8|9818|9826.9|9824|9814.8|9811.8|288
1658977500000|2022-07-28 03:05:00|9822.6|9819|9824.8|9821|9836.9|9833.8|9820.8|9817.6|440
1658977800000|2022-07-28 03:10:00|9823.9|9821.1|9824.9|9821.1|9829.1|9825.9|9819.7|9816.4|410
1658978100000|2022-07-28 03:15:00|9823.7|9820.9|9822.7|9818.9|9827.7|9824.1|9813.7|9809.9|285
1658978400000|2022-07-28 03:20:00|9821.7|9819.9|9819.5|9815.7|9825.7|9822.4|9817.7|9814.5|224
1658978700000|2022-07-28 03:25:00|9819.4|9816.6|9822.8|9819|9825.2|9821.9|9815.7|9812.9|288
1658979000000|2022-07-28 03:30:00|9822.7|9819.9|9814.6|9810.8|9822.8|9819.9|9811.7|9808.7|175
1658979300000|2022-07-28 03:35:00|9813.6|9811.8|9812.6|9809.8|9816.6|9813.3|9811.6|9808.5|82
1658979600000|2022-07-28 03:40:00|9813.3|9810.5|9815.5|9812.7|9821.5|9818.4|9812.6|9809.8|133
1658979900000|2022-07-28 03:45:00|9815.2|9812.4|9794.6|9791.8|9816|9812.7|9793.7|9790.8|411
1658980200000|2022-07-28 03:50:00|9795.6|9792.8|9787.7|9783.9|9798.7|9795|9786.6|9783.6|360
1658980500000|2022-07-28 03:55:00|9787.6|9784.8|9792.7|9789.9|9793.7|9790.6|9787.4|9783.9|133
1658980800000|2022-07-28 04:00:00|9792.5|9789.7|9795.5|9791.7|9797.7|9794.7|9791.5|9788.6|197
1658981100000|2022-07-28 04:05:00|9795.7|9792.7|9789.5|9786.7|9797.9|9794.6|9788.5|9785.5|145
1658981400000|2022-07-28 04:10:00|9789.6|9786.8|9766.5|9763.7|9790.5|9786.8|9765.5|9761.7|459
1658981700000|2022-07-28 04:15:00|9767.5|9764.5|9766.4|9762.6|9768.6|9765.7|9764.5|9761.5|214
1658982000000|2022-07-28 04:20:00|9765.6|9762.8|9760.3|9756.5|9766.6|9763.6|9756.7|9753.9|222
1658982300000|2022-07-28 04:25:00|9760.4|9756.6|9759.3|9755.5|9764.3|9761.3|9756.3|9753.3|243
1658982600000|2022-07-28 04:30:00|9759.4|9755.6|9768.2|9764.4|9776.4|9772.7|9756.2|9753.3|433
1658982900000|2022-07-28 04:35:00|9768.1|9764.3|9773.2|9769.4|9774.2|9771.4|9766.4|9763.4|110
1658983200000|2022-07-28 04:40:00|9772.2|9769.3|9769.2|9766.4|9774.2|9770.6|9767|9764.2|83
1658983500000|2022-07-28 04:45:00|9768.3|9765.4|9771.2|9767.4|9773.3|9770.4|9764.2|9761.2|85
1658983800000|2022-07-28 04:50:00|9771|9768.4|9772.1|9768.3|9772.3|9769.4|9770|9766.2|38
1658984100000|2022-07-28 04:55:00|9770.1|9767.3|9771|9768.2|9772.1|9769.3|9769.5|9766.7|46
1658984400000|2022-07-28 05:00:00|9771.8|9769|9764|9761.2|9774.8|9771.2|9759.8|9756.5|241
1658984700000|2022-07-28 05:05:00|9763.8|9761|9759.8|9757|9764.1|9761.2|9758.9|9756|99
1658985000000|2022-07-28 05:10:00|9759.9|9757.1|9760.9|9758.1|9767.4|9763.6|9757.1|9753.8|117
1658985300000|2022-07-28 05:15:00|9759.9|9757.1|9760.9|9758.1|9762.9|9760.1|9757.9|9755.1|71
1658985600000|2022-07-28 05:20:00|9760.7|9757.9|9758.9|9756.1|9764.2|9761.4|9757.9|9754.9|79
1658985900000|2022-07-28 05:25:00|9759.6|9756.8|9765.8|9762|9768|9765.2|9756.9|9753.9|123
1658986200000|2022-07-28 05:30:00|9766.7|9763|9800|9796.2|9801.1|9797.5|9764.7|9761|1091
1658986500000|2022-07-28 05:35:00|9799.8|9796|9779.1|9775.3|9799.8|9796.2|9774.9|9771.3|485
1658986800000|2022-07-28 05:40:00|9778.9|9776.1|9777.1|9773.3|9784.1|9780.3|9773.1|9769.8|308
1658987100000|2022-07-28 05:45:00|9776.9|9774.1|9799.1|9795.3|9804.2|9801.3|9775.1|9772.1|563
1658987400000|2022-07-28 05:50:00|9798.1|9794.3|9793|9790.2|9805.5|9802.2|9791|9787.2|409
1658987700000|2022-07-28 05:55:00|9793.2|9789.4|9796|9792.2|9805|9801.4|9792|9789.2|306
1658988000000|2022-07-28 06:00:00|9795.2|9792.4|9789.1|9785.3|9799.8|9796.2|9787|9784.1|299
1658988300000|2022-07-28 06:05:00|9789|9785.2|9797|9794.2|9798|9794.2|9780.3|9777.2|344
1658988600000|2022-07-28 06:10:00|9797.8|9794|9798.9|9795.1|9801.1|9798.2|9792.9|9789.3|188
1658988900000|2022-07-28 06:15:00|9799.1|9795.3|9799.2|9795.4|9801.4|9798.1|9791.9|9789.1|289
1658989200000|2022-07-28 06:20:00|9798.4|9795.6|9778.6|9774.8|9800.4|9797.4|9777.5|9773.7|310
1658989500000|2022-07-28 06:25:00|9778.5|9774.7|9785.5|9781.7|9785.5|9781.7|9771.5|9768.2|296
1658989800000|2022-07-28 06:30:00|9784.5|9783.2|9793.2|9789.4|9800|9796.4|9784.5|9781.7|371
1658990100000|2022-07-28 06:35:00|9792.3|9789.5|9812.8|9810|9818.8|9815|9790.6|9787.5|641
1658990400000|2022-07-28 06:40:00|9813|9810.2|9823.8|9820|9827.5|9823.9|9809.8|9806.2|450
1658990700000|2022-07-28 06:45:00|9824.5|9820.7|9820.1|9816.3|9826.8|9823|9809.2|9806.1|377
1658991000000|2022-07-28 06:50:00|9819.1|9815.4|9820.5|9816.7|9825.4|9821.7|9817.1|9814.1|440
1658991300000|2022-07-28 06:55:00|9820.4|9817.6|9820.8|9817|9822.8|9819.7|9813.8|9810|464
1658991600000|2022-07-28 07:00:00|9820.6|9817.8|9832.7|9828.9|9861.8|9858|9814.6|9811|2324
1658991900000|2022-07-28 07:05:00|9833.1|9829.3|9836.7|9832.9|9847.3|9843.9|9826|9822.7|692
1658992200000|2022-07-28 07:10:00|9836.5|9833.7|9833|9829.2|9845.7|9842|9827|9824|468
1658992500000|2022-07-28 07:15:00|9832.8|9830|9813.4|9810.6|9842|9838.2|9805.7|9802.6|793
1658992800000|2022-07-28 07:20:00|9812.7|9809.9|9805.4|9802.6|9813.6|9810.6|9789.7|9785.9|903
1658993100000|2022-07-28 07:25:00|9805.5|9802.7|9814.4|9811.6|9821.1|9817.4|9798.5|9794.9|523
1658993400000|2022-07-28 07:30:00|9814.2|9811.4|9827.9|9824.1|9830|9826.9|9808.2|9804.4|444
1658993700000|2022-07-28 07:35:00|9827.5|9823.7|9814.2|9810.4|9827.9|9824.4|9811.2|9807.4|467
1658994000000|2022-07-28 07:40:00|9813.3|9810.5|9829.1|9826.3|9836.3|9833.4|9813.2|9809.4|577
1658994300000|2022-07-28 07:45:00|9830.1|9827.3|9833.1|9830.3|9835.1|9832.2|9823.1|9820.3|346
1658994600000|2022-07-28 07:50:00|9832.3|9829.5|9817.4|9813.6|9833.1|9830.3|9816.6|9813.5|387
1658994900000|2022-07-28 07:55:00|9816.4|9812.6|9803.5|9799.7|9822.1|9818.3|9799.5|9795.7|559
1658995200000|2022-07-28 08:00:00|9803.4|9799.6|9795.2|9791.4|9803.5|9800.6|9789|9785.7|686
1658995500000|2022-07-28 08:05:00|9795.1|9792.3|9798.3|9795.5|9805.1|9801.3|9787.3|9783.7|407
1658995800000|2022-07-28 08:10:00|9798.5|9794.7|9798.6|9794.8|9805.3|9802.5|9788.3|9785|537
1658996100000|2022-07-28 08:15:00|9797.8|9794|9799.6|9795.8|9809.8|9806.8|9785.6|9782.7|656
1658996400000|2022-07-28 08:20:00|9800.1|9796.3|9815.8|9812|9819.8|9817|9797.6|9794|576
1658996700000|2022-07-28 08:25:00|9815|9812.2|9818.3|9814.5|9824.7|9821.7|9806.8|9803.7|865
1658997000000|2022-07-28 08:30:00|9818.9|9816.1|9832.3|9829.5|9833.2|9829.5|9813.5|9810.2|1002
1658997300000|2022-07-28 08:35:00|9831.6|9828.8|9822.6|9818.8|9840.5|9837.5|9819.9|9816.1|595
1658997600000|2022-07-28 08:40:00|9821.8|9819|9836.3|9832.5|9837.4|9834.5|9819.4|9815.8|360
1658997900000|2022-07-28 08:45:00|9835.4|9832.6|9832.3|9829.5|9838.8|9835.5|9826.3|9822.5|418
1658998200000|2022-07-28 08:50:00|9832.4|9828.6|9832.2|9828.4|9838.2|9834.6|9827.4|9824.5|274
1658998500000|2022-07-28 08:55:00|9832.1|9829.3|9836.2|9833.4|9837.1|9833.4|9825.5|9822.6|343
1658998800000|2022-07-28 09:00:00|9836.1|9832.3|9876.9|9874.1|9879|9875.2|9835.9|9832.3|1738
1658999100000|2022-07-28 09:05:00|9877.9|9875.1|9881.6|9878.8|9890.1|9886.5|9872.6|9869.6|971
1658999400000|2022-07-28 09:10:00|9880.6|9877.8|9887.7|9883.9|9893.4|9889.8|9876.7|9873.8|675
1658999700000|2022-07-28 09:15:00|9887.5|9884.7|9872.8|9870|9888.2|9884.7|9869.1|9865.5|741
1659000000000|2022-07-28 09:20:00|9873|9869.2|9862|9859.2|9873|9869.2|9859|9855.3|665
1659000300000|2022-07-28 09:25:00|9862.1|9859.3|9849.8|9846|9867|9863.3|9846.1|9843|517
1659000600000|2022-07-28 09:30:00|9848.9|9846.1|9845.4|9841.6|9852.8|9849|9835.8|9832|616
1659000900000|2022-07-28 09:35:00|9845.8|9842|9851.7|9847.9|9854.6|9850.9|9843.9|9840.7|398
1659001200000|2022-07-28 09:40:00|9851.6|9847.8|9850.4|9846.6|9851.8|9848.9|9840.9|9837.1|300
1659001500000|2022-07-28 09:45:00|9850.6|9847.6|9852.5|9848.7|9853.2|9849.6|9844.4|9841.6|249
1659001800000|2022-07-28 09:50:00|9852.4|9849.6|9844.1|9841.3|9854.9|9851.6|9837.9|9834.6|400
1659002100000|2022-07-28 09:55:00|9844.4|9841.6|9852.9|9850.1|9856|9852.9|9844|9840.4|259
1659002400000|2022-07-28 10:00:00|9853.2|9850.4|9852|9848.2|9856|9852.4|9845|9841.4|391
1659002700000|2022-07-28 10:05:00|9852.7|9849.2|9861.7|9857.9|9868.7|9865.2|9852.7|9849|501
1659003000000|2022-07-28 10:10:00|9860.7|9858.6|9860.4|9856.6|9869.8|9866.9|9854.3|9851.3|438
1659003300000|2022-07-28 10:15:00|9860.3|9856.5|9860.8|9857|9865.1|9862.3|9851.3|9848.3|313
1659003600000|2022-07-28 10:20:00|9860.9|9858.1|9865.9|9862.1|9867.1|9864.1|9857.9|9854.3|430
1659003900000|2022-07-28 10:25:00|9866.1|9862.3|9876.9|9874.1|9877.9|9874.9|9861.9|9858.8|374
1659004200000|2022-07-28 10:30:00|9876.7|9872.9|9867.6|9864.8|9879.1|9875.8|9866.6|9863.6|426
1659004500000|2022-07-28 10:35:00|9867.9|9865.1|9874.6|9870.8|9875.7|9872.8|9866.6|9862.9|277
1659004800000|2022-07-28 10:40:00|9873.9|9870.1|9832.1|9828.3|9874.1|9870.8|9825.1|9822.2|771
1659005100000|2022-07-28 10:45:00|9832.8|9829|9839.1|9836.3|9847.1|9844.2|9818.1|9815.3|921
1659005400000|2022-07-28 10:50:00|9838.4|9835.6|9833.6|9829.8|9843.7|9840|9830.4|9827.5|601
1659005700000|2022-07-28 10:55:00|9833.4|9829.6|9838.1|9834.3|9839.4|9836.4|9827.1|9824.1|354
1659006000000|2022-07-28 11:00:00|9837.9|9835.1|9852.7|9848.9|9854.6|9851.6|9837.9|9834.1|484
1659006300000|2022-07-28 11:05:00|9851.9|9849.1|9861.9|9858.1|9868.6|9865.6|9850.7|9846.9|599
1659006600000|2022-07-28 11:10:00|9862.4|9858.6|9870.7|9866.9|9871.7|9868.9|9857.6|9854.6|308
1659006900000|2022-07-28 11:15:00|9870.5|9867.7|9863.7|9859.9|9873.9|9870.9|9859.7|9855.9|470
1659007200000|2022-07-28 11:20:00|9862.7|9858.9|9865.3|9861.5|9867.3|9863.6|9853.8|9850.9|277
1659007500000|2022-07-28 11:25:00|9864.5|9861.7|9884.3|9880.5|9887.6|9884.4|9860.3|9856.7|711
1659007800000|2022-07-28 11:30:00|9884.2|9881.4|9881.3|9878.5|9892|9888.5|9871.5|9868.5|786
1659008100000|2022-07-28 11:35:00|9882|9879.2|9878.6|9874.8|9896|9892.5|9878.4|9874.6|952
1659008400000|2022-07-28 11:40:00|9878.1|9875.8|9898.3|9895.5|9905.1|9901.5|9876.4|9873.5|851
1659008700000|2022-07-28 11:45:00|9899.1|9895.3|9915.4|9912.6|9920.3|9917|9898.3|9895.3|897
1659009000000|2022-07-28 11:50:00|9916.2|9912.4|9917|9913.2|9923.6|9920.3|9908.7|9904.9|724
1659009300000|2022-07-28 11:55:00|9916.8|9914|9897|9894.2|9917|9914|9895|9891.2|609
1659009600000|2022-07-28 12:00:00|9897.7|9894.9|9904.6|9901.8|9913.7|9910.8|9896|9893.2|1262
1659009900000|2022-07-28 12:05:00|9906.1|9902.3|9870.8|9867|9909.1|9905.8|9862.8|9859.9|1195
1659010200000|2022-07-28 12:10:00|9870|9867.2|9889.2|9885.4|9893|9889.4|9855.1|9852|935
1659010500000|2022-07-28 12:15:00|9889|9886.2|9910|9907.2|9910.2|9907.2|9880.9|9877.1|1386
1659010800000|2022-07-28 12:20:00|9909.9|9906.2|9892.3|9888.5|9911|9907.4|9887.6|9883.8|839
1659011100000|2022-07-28 12:25:00|9891.3|9888.4|9883.1|9879.3|9899.3|9896.3|9877.1|9874.2|628
1659011400000|2022-07-28 12:30:00|9883.5|9879.7|9851|9847.2|9892.3|9888.5|9822.4|9819.4|3016
1659011700000|2022-07-28 12:35:00|9853|9848.2|9862.4|9859.6|9883.7|9880.3|9851|9848.2|1515
1659012000000|2022-07-28 12:40:00|9863.2|9859.4|9852.2|9848.4|9879.1|9876.3|9842.5|9838.7|1126
1659012300000|2022-07-28 12:45:00|9852.7|9848.9|9861.5|9857.7|9865|9862.2|9849.1|9846.3|893
1659012600000|2022-07-28 12:50:00|9861.3|9857.5|9870.6|9867.8|9878.2|9874.5|9842.2|9838.8|1374
1659012900000|2022-07-28 12:55:00|9871.3|9867.5|9802|9798.2|9875.2|9872.2|9799.7|9796.9|2461
1659013200000|2022-07-28 13:00:00|9800.1|9797.3|9804.9|9802.1|9819.6|9816|9756.3|9753.3|5094
1659013500000|2022-07-28 13:05:00|9802.8|9800|9828.6|9825.8|9835.6|9831.9|9774.2|9771.1|2769
1659013800000|2022-07-28 13:10:00|9829.4|9825.6|9847.2|9843.4|9856.7|9853.8|9788.3|9785|4646
1659014100000|2022-07-28 13:15:00|9847|9844.2|9843.8|9841|9853.2|9849.7|9834.5|9830.8|1575
1659014400000|2022-07-28 13:20:00|9843.6|9840|9839.7|9835.9|9852.7|9849.5|9831.4|9827.6|2204
1659014700000|2022-07-28 13:25:00|9838.9|9836.1|9823.2|9819.4|9840.9|9837.9|9811|9807.2|1720
1659015000000|2022-07-28 13:30:00|9822.5|9818.7|9805|9802.2|9839|9835.2|9774|9770.7|3148
1659015300000|2022-07-28 13:35:00|9806|9804.1|9802.3|9798.5|9828.8|9825.2|9791.3|9788.5|1869
1659015600000|2022-07-28 13:40:00|9803.1|9799.3|9751.4|9747.6|9815|9812.2|9746.6|9743.6|1930
1659015900000|2022-07-28 13:45:00|9751.6|9748.8|9707.7|9703.9|9753.4|9749.6|9699.7|9696.6|5234
1659016200000|2022-07-28 13:50:00|9708.4|9704.6|9672|9669.2|9734.4|9731.4|9662|9659.2|5868
1659016500000|2022-07-28 13:55:00|9672.7|9668.9|9693|9689.2|9716.3|9711|9662.2|9659.4|5157
1659016800000|2022-07-28 14:00:00|9693.3|9689.5|9717.1|9713.3|9737.3|9734.3|9689.8|9687|3837
1659017100000|2022-07-28 14:05:00|9715.6|9712.8|9666.4|9663.6|9723.1|9720.2|9630|9627.2|5549
1659017400000|2022-07-28 14:10:00|9667.4|9663.8|9676.7|9672.9|9678.9|9675.6|9639|9635.4|3310
1659017700000|2022-07-28 14:15:00|9675.8|9673|9679.7|9675.9|9701.4|9697.7|9665.7|9662.9|2601
1659018000000|2022-07-28 14:20:00|9678.8|9676.9|9615|9611.2|9682.4|9679.4|9605|9601.2|3987
1659018300000|2022-07-28 14:25:00|9614.3|9610.5|9614.3|9610.5|9617|9614.2|9571.3|9568.3|4723
1659018600000|2022-07-28 14:30:00|9613.6|9609.8|9586.6|9582.8|9615.3|9612.5|9565.2|9562.4|3051
1659018900000|2022-07-28 14:35:00|9586.5|9583.7|9606.7|9602.9|9629|9626.1|9585.9|9582.8|3061
1659019200000|2022-07-28 14:40:00|9606|9602.2|9642.7|9639.9|9643.7|9640.1|9594.3|9590.7|3081
1659019500000|2022-07-28 14:45:00|9642|9638.9|9691.7|9688.9|9700|9696.7|9637.4|9634.1|4321
1659019800000|2022-07-28 14:50:00|9692.7|9689.1|9718|9714.2|9733.6|9729.9|9676.2|9672.9|2983
1659020100000|2022-07-28 14:55:00|9717.9|9714.1|9680.7|9676.9|9720.5|9717.2|9678.7|9674.9|2277
1659020400000|2022-07-28 15:00:00|9679.9|9677.1|9687|9683.2|9709|9704.4|9657|9654|2191
1659020700000|2022-07-28 15:05:00|9686.8|9684|9685.3|9681.5|9702.2|9698.9|9673|9669.2|1675
1659021000000|2022-07-28 15:10:00|9685.6|9681.8|9675.9|9672.1|9694.4|9691.1|9662.2|9658.4|1781
1659021300000|2022-07-28 15:15:00|9675.7|9671.9|9678.2|9675.4|9693.1|9689.3|9655|9651.9|1218
1659021600000|2022-07-28 15:20:00|9678.9|9676.1|9710.9|9707.1|9721.4|9715.7|9668.5|9665.6|1668
1659021900000|2022-07-28 15:25:00|9709.9|9706.9|9742|9738.2|9753.9|9750.9|9707.9|9704.1|3244
1659022200000|2022-07-28 15:30:00|9743|9739.2|9752.5|9749.7|9761.7|9758.8|9721.2|9718.2|2782
1659022500000|2022-07-28 15:35:00|9751.9|9749.1|9753.8|9751|9761.4|9757.7|9740.2|9737.2|1430
1659022800000|2022-07-28 15:40:00|9754.8|9751.9|9759.8|9756|9770.5|9767.4|9735.5|9732.7|1801
1659023100000|2022-07-28 15:45:00|9760.1|9757.3|9755.8|9752|9769.5|9766|9747.1|9743.5|1353
1659023400000|2022-07-28 15:50:00|9755.6|9752.8|9751.4|9747.6|9769.1|9765.3|9747.5|9744.7|1491
1659023700000|2022-07-28 15:55:00|9751.6|9748.6|9743.7|9740.9|9760.7|9757.6|9735.1|9731.3|1150
1659024000000|2022-07-28 16:00:00|9742.1|9738.3|9751.6|9748.8|9760.3|9756.5|9734.4|9731.4|1745
1659024300000|2022-07-28 16:05:00|9751.7|9748.9|9750.4|9746.6|9755.1|9751.6|9737.4|9733.7|987
1659024600000|2022-07-28 16:10:00|9749.5|9746.7|9746.7|9742.9|9769.3|9766.3|9745.7|9742|1040
1659024900000|2022-07-28 16:15:00|9746.8|9743|9700.3|9696.5|9747.5|9743.9|9694.6|9691.5|2416
1659025200000|2022-07-28 16:20:00|9700.4|9696.6|9686.5|9683.7|9700.4|9697.5|9677.5|9673.7|2295
1659025500000|2022-07-28 16:25:00|9686.7|9682.9|9687.5|9684.7|9699|9696.2|9674.7|9671.7|1498
1659025800000|2022-07-28 16:30:00|9688.3|9684.5|9650.3|9646.5|9688.6|9684.8|9643.5|9639.8|2019
1659026100000|2022-07-28 16:35:00|9650.5|9646.7|9671.8|9669|9675.8|9672.2|9646.5|9642.8|1260
1659026400000|2022-07-28 16:40:00|9673|9669.2|9651.4|9647.6|9673|9669.2|9644.7|9641.8|946
1659026700000|2022-07-28 16:45:00|9650.4|9646.9|9664.6|9660.8|9675.6|9672.6|9646.2|9642.6|1328
1659027000000|2022-07-28 16:50:00|9663.7|9660.9|9673.2|9669.4|9673.2|9670.3|9659.2|9656.4|1041
1659027300000|2022-07-28 16:55:00|9674.6|9670.8|9653|9649.2|9675.8|9672.9|9650|9646.2|1241
1659027600000|2022-07-28 17:00:00|9652.3|9648.5|9614.4|9610.6|9654.1|9651.2|9612.3|9608.6|2983
1659027900000|2022-07-28 17:05:00|9615.3|9611.5|9613|9609.2|9630.1|9626.3|9607.6|9604.8|1396
1659028200000|2022-07-28 17:10:00|9613.7|9609.9|9622.7|9619.9|9630.9|9627.6|9607|9603.2|1296
1659028500000|2022-07-28 17:15:00|9622.6|9619.8|9597.5|9594.7|9624.6|9621.3|9590.5|9586.9|1670
1659028800000|2022-07-28 17:20:00|9598.4|9594.6|9600|9596.2|9602.7|9599.8|9565.8|9562.9|2487
1659029100000|2022-07-28 17:25:00|9598.5|9595.7|9594.8|9591|9602.2|9598.6|9577.8|9574.2|1913
1659029400000|2022-07-28 17:30:00|9595.6|9591.8|9606.5|9602.7|9606.6|9603.8|9576.5|9572.8|1260
1659029700000|2022-07-28 17:35:00|9605.3|9601.5|9604.6|9600.8|9611.5|9608.5|9589.6|9586|1404
1659030000000|2022-07-28 17:40:00|9604.4|9601.6|9617.6|9613.8|9623.6|9620.6|9603.4|9600.6|1534
1659030300000|2022-07-28 17:45:00|9617.4|9614.6|9618.9|9615.1|9629.3|9625.6|9610.1|9607.1|1984
1659030600000|2022-07-28 17:50:00|9618|9615.2|9626.4|9622.6|9633.5|9630.7|9592.7|9589.9|1755
1659030900000|2022-07-28 17:55:00|9625.5|9622.7|9624.8|9621|9629.7|9626.6|9605.7|9602.9|1026
1659031200000|2022-07-28 18:00:00|9626.7|9622.9|9627.7|9624.9|9650.9|9648.1|9619.7|9616|2762
1659031500000|2022-07-28 18:05:00|9627.3|9624.5|9611.8|9608|9632|9628.2|9600.8|9597.8|1738
1659031800000|2022-07-28 18:10:00|9611|9608.2|9615.5|9612.7|9616.9|9613.1|9594.9|9592.1|1622
1659032100000|2022-07-28 18:15:00|9615.8|9612|9623.9|9621.1|9646.3|9642.5|9600.6|9597|2319
1659032400000|2022-07-28 18:20:00|9624.1|9621.3|9566.2|9562.4|9628.9|9626|9559.4|9556.6|5939
1659032700000|2022-07-28 18:25:00|9566.4|9562.6|9582.9|9579.1|9604.4|9600.6|9551.1|9547.3|12266
1659033000000|2022-07-28 18:30:00|9583.2|9579.4|9590.1|9586.3|9597.2|9594.3|9566.7|9563.1|2786
1659033300000|2022-07-28 18:35:00|9589.9|9587.3|9599.7|9596.9|9611.1|9608.1|9588.9|9585.3|1227
1659033600000|2022-07-28 18:40:00|9598.7|9595.9|9614.1|9611.3|9628.9|9626|9597|9593.9|1944
1659033900000|2022-07-28 18:45:00|9614.2|9610.4|9619.9|9616.1|9622.7|9619.8|9612.6|9608.8|618
1659034200000|2022-07-28 18:50:00|9619.7|9616.9|9633.6|9630.8|9635.4|9632.6|9617.9|9614.3|1200
1659034500000|2022-07-28 18:55:00|9634.4|9630.6|9647.4|9644.6|9650.2|9646.6|9630.2|9626.4|1074
1659034800000|2022-07-28 19:00:00|9647.5|9643.7|9648|9644.2|9648.4|9645.4|9637.9|9634.1|1200
1659035100000|2022-07-28 19:05:00|9648.2|9644.4|9654|9650.2|9656.9|9653.1|9644.9|9641.2|918
1659035400000|2022-07-28 19:10:00|9653.9|9651.1|9652.3|9649.5|9656.8|9653|9646.9|9643.2|436
1659035700000|2022-07-28 19:15:00|9652.5|9648.7|9645|9641.2|9655.2|9651.5|9637.5|9634.7|642
1659036000000|2022-07-28 19:20:00|9645.7|9642.2|9649|9645.2|9654|9651.2|9645|9642|323
1659036300000|2022-07-28 19:25:00|9649.1|9645.3|9639.9|9636.1|9649.1|9646.2|9636.8|9633.1|327
1659036600000|2022-07-28 19:30:00|9640.8|9637.1|9637.1|9634.3|9647.9|9645|9632.1|9628.4|467
1659036900000|2022-07-28 19:35:00|9637.2|9633.4|9628.4|9625.6|9645.2|9642.3|9624.2|9621.1|669
1659037200000|2022-07-28 19:40:00|9629.1|9626.3|9622.2|9618.4|9634.6|9631.4|9620|9617.2|316
1659037500000|2022-07-28 19:45:00|9621.2|9618.2|9638.2|9635.4|9644.2|9641.4|9621.2|9618.2|418
1659037800000|2022-07-28 19:50:00|9637.5|9634.7|9654.8|9652|9656.7|9653.1|9637.3|9634.2|313
1659038100000|2022-07-28 19:55:00|9654.7|9651.9|9647|9643.2|9656.7|9653|9644.8|9641.2|446
1659038400000|2022-07-28 20:00:00|9646.1|9643.3|9659|9655.2|9661.8|9659|9642.7|9639|333
1659038700000|2022-07-28 20:05:00|9658.8|9656|9658.1|9654.3|9661.3|9658.1|9653.6|9650|186
1659039000000|2022-07-28 20:10:00|9657.9|9654.1|9657.8|9655|9661.9|9659|9654.1|9651.1|119
1659039300000|2022-07-28 20:15:00|9658.6|9654.8|9668.7|9665.9|9671.6|9667.9|9657.8|9654.5|190
1659039600000|2022-07-28 20:20:00|9668.9|9665.1|9652|9649.2|9669.9|9666.9|9650.2|9647.2|387
1659039900000|2022-07-28 20:25:00|9652.2|9648.4|9650.3|9646.5|9653.5|9650.2|9648.3|9644.5|225
1659040200000|2022-07-28 20:30:00|9649.6|9645.8|9661.5|9658.7|9662.3|9659.5|9649.3|9645.5|147
1659040500000|2022-07-28 20:35:00|9661.3|9658.5|9664.3|9660.5|9667.3|9663.7|9659.3|9656.5|113
1659040800000|2022-07-28 20:40:00|9663.4|9660.6|9663.3|9659.5|9666.3|9663.5|9660.3|9657.5|43
1659041100000|2022-07-28 20:45:00|9663.4|9659.6|9667.6|9663.8|9670.3|9666.5|9663.3|9659.5|193
1659041400000|2022-07-28 20:50:00|9666.6|9663.3|9671.4|9668.6|9671.5|9668.7|9663.9|9660.8|185
1659041700000|2022-07-28 20:55:00|9671.5|9668.7|9674.4|9670.6|9676.7|9672.9|9668.4|9665.6|650
1659045600000|2022-07-28 22:00:00|9673.4|9665.6|9683.3|9679.5|9684.9|9681.5|9671.7|9664.1|314
1659045900000|2022-07-28 22:05:00|9682.3|9678.5|9680.7|9676.9|9683.2|9679.5|9674.3|9670.3|94
1659046200000|2022-07-28 22:10:00|9681.1|9677.3|9683.7|9679.9|9685.2|9680.6|9681.1|9677.3|36
1659046500000|2022-07-28 22:15:00|9684.1|9680.3|9679.2|9675.4|9684.1|9680.3|9678.2|9674.4|51
1659046800000|2022-07-28 22:20:00|9679.5|9675.7|9666.2|9663.4|9680.2|9676.6|9666.2|9663.2|132
1659047100000|2022-07-28 22:25:00|9666.3|9663.5|9675.2|9671.4|9675.2|9671.4|9666.3|9663.4|109
1659047400000|2022-07-28 22:30:00|9675.3|9671.5|9674.6|9670.8|9680|9676.5|9673.1|9670.2|55
1659047700000|2022-07-28 22:35:00|9675|9671.2|9677.1|9673.3|9677.1|9673.5|9671.1|9668.3|28
1659048000000|2022-07-28 22:40:00|9676.1|9672.3|9676.1|9672.3|9679.3|9675.5|9671.1|9668.3|56
1659048300000|2022-07-28 22:45:00|9675.9|9673.1|9673.1|9670.3|9678.1|9675.3|9670.9|9668.1|68
1659048600000|2022-07-28 22:50:00|9672.9|9670.1|9675.1|9671.3|9677.2|9674.3|9671.1|9667.3|41
1659048900000|2022-07-28 22:55:00|9675.4|9671.6|9675|9671.2|9675.6|9671.8|9672.9|9669.2|20
1659049200000|2022-07-28 23:00:00|9674.5|9670.7|9666.9|9663.1|9674.9|9671.1|9666.9|9663.1|73
1659049500000|2022-07-28 23:05:00|9666|9663.2|9668|9664.2|9670|9667|9666|9663.1|30
1659049800000|2022-07-28 23:10:00|9667.2|9664.4|9669.1|9665.3|9671|9667.3|9667|9664.2|156
1659050100000|2022-07-28 23:15:00|9669|9665.2|9676.8|9673|9680.6|9677|9668.8|9665.2|118
1659050400000|2022-07-28 23:20:00|9677.3|9673.5|9676.6|9672.8|9677.9|9675|9674.8|9672|23
1659050700000|2022-07-28 23:25:00|9676.8|9673|9675.7|9671.9|9678.8|9675.8|9675.6|9671.9|30
1659051000000|2022-07-28 23:30:00|9674.7|9670.9|9679.7|9675.9|9681.6|9677.9|9674.1|9669.8|49
1659051300000|2022-07-28 23:35:00|9680.7|9676.9|9676.7|9672.9|9682.9|9679.9|9676.7|9672.9|76
1659051600000|2022-07-28 23:40:00|9677.7|9673.9|9680.7|9676.9|9681.9|9678.9|9675.9|9672.9|26
1659051900000|2022-07-28 23:45:00|9681.7|9677.9|9683.7|9679.9|9684.8|9681|9680.7|9676.9|25
1659052200000|2022-07-28 23:50:00|9682.7|9680.9|9681.5|9677.7|9682.7|9680.9|9678.7|9675.7|34
1659052500000|2022-07-28 23:55:00|9681.6|9677.8|9681.6|9677.8|9682.6|9678.8|9676.6|9673.8|37
1659052800000|2022-07-29 00:00:00|9683|9679.2|9672.8|9669|9689.6|9686|9668.8|9665|312
1659053100000|2022-07-29 00:05:00|9672.6|9669.8|9679.7|9675.9|9680.9|9678|9671.8|9668.1|69
1659053400000|2022-07-29 00:10:00|9680.4|9676.9|9693.4|9690.6|9697.8|9694.5|9676.7|9672.9|251
1659053700000|2022-07-29 00:15:00|9693.6|9689.8|9703.4|9699.6|9706.2|9702.6|9692.6|9689.6|426
1659054000000|2022-07-29 00:20:00|9702.4|9700.6|9702.4|9698.6|9705.4|9702.4|9700.4|9697.4|103
1659054300000|2022-07-29 00:25:00|9701.5|9698.7|9694.5|9690.7|9705.4|9702.4|9690.3|9687.5|186
1659054600000|2022-07-29 00:30:00|9694.3|9691.5|9694.3|9690.5|9696.7|9693.7|9690.5|9686.7|105
1659054900000|2022-07-29 00:35:00|9693.5|9690.7|9697.3|9693.5|9699.3|9695.5|9691.1|9687.5|89
1659055200000|2022-07-29 00:40:00|9696.3|9693.3|9689.4|9685.6|9697.1|9693.7|9686.3|9682.5|79
1659055500000|2022-07-29 00:45:00|9689.8|9686|9690.3|9686.5|9690.6|9687.6|9685.4|9682.1|58
1659055800000|2022-07-29 00:50:00|9689.3|9685.5|9696.9|9693.1|9697.2|9694.4|9689.1|9685.5|74
1659056100000|2022-07-29 00:55:00|9697.2|9693.4|9685.4|9681.6|9698.4|9694.6|9685.4|9681.6|229
1659056400000|2022-07-29 01:00:00|9684.5|9681.7|9665.2|9662.4|9689.4|9685.7|9661.2|9657.4|1024
1659056700000|2022-07-29 01:05:00|9666|9662.2|9665.2|9661.4|9669.2|9665.4|9650.3|9647.4|713
1659057000000|2022-07-29 01:10:00|9664.5|9660.7|9674.2|9670.4|9681.2|9677.5|9662.2|9659.4|431
1659057300000|2022-07-29 01:15:00|9674.8|9671|9663.8|9660|9678.2|9674.5|9655|9651.2|339
1659057600000|2022-07-29 01:20:00|9664.3|9660.5|9667.1|9664.3|9673.3|9670.3|9661|9657.2|422
1659057900000|2022-07-29 01:25:00|9666.1|9663.3|9671.4|9667.6|9671.4|9668.5|9660.1|9656.3|192
1659058200000|2022-07-29 01:30:00|9671.3|9667.5|9694.1|9690.3|9698.6|9695|9662.4|9659.3|622
1659058500000|2022-07-29 01:35:00|9694.2|9690.4|9714.7|9710.9|9718.7|9714.9|9690.1|9686.3|794
1659058800000|2022-07-29 01:40:00|9713.9|9711.1|9702|9699.2|9714.7|9711.1|9701|9698.1|259
1659059100000|2022-07-29 01:45:00|9703|9700.2|9696.3|9692.5|9703.5|9700.2|9687|9684.1|274
1659059400000|2022-07-29 01:50:00|9696|9692.2|9696.3|9692.5|9702|9698.2|9690|9686.2|227
1659059700000|2022-07-29 01:55:00|9696|9692.2|9676.1|9672.3|9698|9694.5|9672.1|9669.2|310
1659060000000|2022-07-29 02:00:00|9676.8|9673|9666|9662.2|9679.1|9675.3|9657|9653.2|588
1659060300000|2022-07-29 02:05:00|9666.5|9663.2|9664.9|9661.1|9671|9668.2|9662.8|9659.1|225
1659060600000|2022-07-29 02:10:00|9665.3|9661.5|9661.9|9659.1|9665.9|9662.1|9651.1|9647.8|325
1659060900000|2022-07-29 02:15:00|9662.1|9658.3|9666.7|9662.9|9666.7|9663.1|9655.1|9652.1|129
1659061200000|2022-07-29 02:20:00|9665.2|9662.4|9661|9657.2|9667.7|9664.4|9655.7|9652.1|176
1659061500000|2022-07-29 02:25:00|9660.9|9657.1|9654|9650.2|9660.9|9657.1|9653.8|9650.2|151
1659061800000|2022-07-29 02:30:00|9653.2|9650.4|9641.8|9639|9654|9650.4|9631.8|9629|908
1659062100000|2022-07-29 02:35:00|9642|9638.2|9634.8|9632|9642|9638.2|9630.8|9627.5|356
1659062400000|2022-07-29 02:40:00|9634.6|9631.8|9631.8|9628|9639.6|9636.7|9623.8|9620.2|286
1659062700000|2022-07-29 02:45:00|9632.5|9628.7|9636.4|9632.6|9643.8|9640.8|9627.8|9624|280
1659063000000|2022-07-29 02:50:00|9635.8|9632|9639.4|9635.6|9646.4|9643.6|9633.4|9629.6|292
1659063300000|2022-07-29 02:55:00|9639.3|9636.5|9642.6|9638.8|9647.4|9643.8|9638.6|9634.8|168
1659063600000|2022-07-29 03:00:00|9641.1|9638.3|9653.5|9649.7|9656.7|9653.7|9640.4|9636.6|323
1659063900000|2022-07-29 03:05:00|9653.4|9650.6|9634.7|9630.9|9653.7|9650.9|9624.5|9620.9|351
1659064200000|2022-07-29 03:10:00|9634.5|9631.7|9624.3|9620.5|9635.7|9631.9|9617.2|9613.5|269
1659064500000|2022-07-29 03:15:00|9623.5|9620.7|9621.6|9617.8|9635.2|9631.5|9619.5|9615.8|349
1659064800000|2022-07-29 03:20:00|9621.1|9617.3|9623.3|9619.5|9630.6|9627|9619.6|9616.7|198
1659065100000|2022-07-29 03:25:00|9622.5|9618.7|9622.4|9618.6|9626.4|9623.5|9616.5|9613.6|191
1659065400000|2022-07-29 03:30:00|9621.1|9618.3|9624.4|9621.6|9627.4|9623.6|9620.3|9616.5|112
1659065700000|2022-07-29 03:35:00|9625.4|9620.9|9617.6|9614.8|9625.4|9620.9|9617.4|9614.4|99
1659066000000|2022-07-29 03:40:00|9617.4|9614.6|9615.2|9611.4|9618.5|9615.4|9614.2|9610.6|121
1659066300000|2022-07-29 03:45:00|9615.4|9611.6|9607.5|9603.7|9615.4|9612.4|9607.4|9603.7|256
1659066600000|2022-07-29 03:50:00|9606.7|9603.9|9602.5|9598.7|9607.5|9603.9|9592.5|9588.7|444
1659066900000|2022-07-29 03:55:00|9602.3|9599.5|9597.5|9593.7|9602.5|9599.7|9594.5|9590.7|177
1659067200000|2022-07-29 04:00:00|9596.6|9593.8|9598.5|9595.7|9604.5|9600.7|9595.3|9591.7|266
1659067500000|2022-07-29 04:05:00|9599.5|9596.5|9605.4|9601.6|9608.8|9605.8|9599.3|9596.5|155
1659067800000|2022-07-29 04:10:00|9606.4|9602.6|9612.4|9608.6|9613.7|9610.8|9606.4|9602.6|165
1659068100000|2022-07-29 04:15:00|9612.6|9608.8|9611.6|9608.8|9613.1|9609.8|9607.6|9604.6|87
1659068400000|2022-07-29 04:20:00|9612.4|9608.6|9610.5|9606.7|9612.9|9609.6|9608.5|9605.6|47
1659068700000|2022-07-29 04:25:00|9609.7|9606.9|9606.5|9602.7|9609.7|9606.9|9602.5|9599.4|98
1659069000000|2022-07-29 04:30:00|9605.7|9602.9|9613.3|9610.5|9613.3|9610.5|9604.5|9601.2|90
1659069300000|2022-07-29 04:35:00|9612.5|9609.7|9612.3|9609.5|9615.3|9612.5|9611.6|9608.5|86
1659069600000|2022-07-29 04:40:00|9612.5|9608.7|9614.3|9611.5|9615.5|9612.3|9611.5|9608.7|44
1659069900000|2022-07-29 04:45:00|9614.5|9610.7|9610.1|9607.3|9614.5|9610.7|9610.1|9606.6|33
1659070200000|2022-07-29 04:50:00|9610.3|9607.5|9608.9|9605.1|9614.4|9611.1|9608.1|9604.3|55
1659070500000|2022-07-29 04:55:00|9609.1|9605.3|9609.9|9606.1|9610.2|9606.4|9605.1|9601.8|65
1659070800000|2022-07-29 05:00:00|9609.1|9606.3|9611.4|9607.6|9614.2|9610.6|9608.1|9605.1|65
1659071100000|2022-07-29 05:05:00|9611.2|9607.4|9604.4|9600.6|9613|9609.4|9604.4|9600.6|106
1659071400000|2022-07-29 05:10:00|9605.2|9601.4|9589.3|9585.5|9606.2|9602.6|9582.5|9578.9|485
1659071700000|2022-07-29 05:15:00|9588.5|9585.7|9599.1|9595.3|9600.1|9596.3|9584.3|9581.5|241
1659072000000|2022-07-29 05:20:00|9599.5|9595.7|9598.3|9594.5|9607.3|9603.7|9597.3|9594.3|218
1659072300000|2022-07-29 05:25:00|9599|9595.2|9608.1|9605.3|9612.3|9609.5|9597.3|9594.3|208
1659072600000|2022-07-29 05:30:00|9608.9|9605.1|9630.4|9626.6|9633.8|9630.5|9605.3|9601.5|538
1659072900000|2022-07-29 05:35:00|9630.3|9626.5|9628.2|9625.4|9638.4|9634.6|9621.2|9618.4|398
1659073200000|2022-07-29 05:40:00|9627.2|9624.4|9632.4|9628.6|9634.4|9631.4|9619.1|9615.6|186
1659073500000|2022-07-29 05:45:00|9632.2|9629.4|9622|9618.2|9638.4|9635.4|9617.2|9614.4|367
1659073800000|2022-07-29 05:50:00|9621.4|9617.6|9614|9610.2|9627|9623.2|9611|9607.2|197
1659074100000|2022-07-29 05:55:00|9613.3|9609.5|9618|9614.2|9622|9618.2|9605.3|9602.2|155
1659074400000|2022-07-29 06:00:00|9617.7|9613.9|9614|9610.2|9622|9619|9609|9605.2|195
1659074700000|2022-07-29 06:05:00|9613.8|9610|9604.6|9600.8|9614.8|9611.8|9601.6|9597.8|274
1659075000000|2022-07-29 06:10:00|9603.6|9601|9603.6|9599.8|9619.6|9615.8|9603.4|9599.8|267
1659075300000|2022-07-29 06:15:00|9604.6|9600.8|9599.6|9595.8|9605.6|9601.8|9589.6|9586.6|480
1659075600000|2022-07-29 06:20:00|9601.6|9597.8|9632.5|9628.7|9635|9631.7|9600.4|9596.6|486
1659075900000|2022-07-29 06:25:00|9631.5|9629.3|9639.9|9636.1|9651.4|9647.6|9630.5|9626.7|731
1659076200000|2022-07-29 06:30:00|9639|9636.2|9641.8|9638|9642.5|9639.1|9628.9|9625.1|436
1659076500000|2022-07-29 06:35:00|9642|9638.2|9651|9648.2|9658.5|9655.4|9642|9638.2|844
1659076800000|2022-07-29 06:40:00|9651.2|9648.4|9654.1|9650.3|9660.5|9657.3|9642.1|9639|354
1659077100000|2022-07-29 06:45:00|9654.3|9650.5|9657.1|9653.3|9660.6|9657.3|9641.6|9638.3|414
1659077400000|2022-07-29 06:50:00|9656.1|9652.3|9655.9|9652.1|9677.4|9673.6|9653.1|9650.1|835
1659077700000|2022-07-29 06:55:00|9657.1|9653.3|9670.1|9666.3|9677.2|9673.4|9655.6|9652.3|512
1659078000000|2022-07-29 07:00:00|9668.9|9666.1|9683.4|9679.6|9695.6|9691.9|9666.1|9662.3|797
1659078300000|2022-07-29 07:05:00|9683.7|9679.9|9689.7|9685.9|9701.5|9697.7|9676.7|9673.4|512
1659078600000|2022-07-29 07:10:00|9689.5|9686.7|9684.8|9681|9697.9|9694.9|9683.7|9680.7|340
1659078900000|2022-07-29 07:15:00|9684.7|9681.9|9693.7|9689.9|9696.7|9693.7|9676.7|9673.4|373
1659079200000|2022-07-29 07:20:00|9694.3|9691.5|9702.3|9698.5|9704.8|9701|9688.5|9685.7|590
1659079500000|2022-07-29 07:25:00|9701.5|9698.7|9695.9|9692.1|9702.3|9699.3|9678.3|9675.2|637
1659079800000|2022-07-29 07:30:00|9695.8|9693|9721.9|9719.1|9725.4|9722.1|9694.9|9691.1|1247
1659080100000|2022-07-29 07:35:00|9722.8|9719|9744.6|9740.8|9745.2|9741.6|9719.9|9717.1|997
1659080400000|2022-07-29 07:40:00|9742.6|9739.8|9744.2|9741.4|9754.9|9751.6|9731.6|9728.8|1338
1659080700000|2022-07-29 07:45:00|9745|9741.2|9750.2|9747.4|9755.2|9752.4|9740.2|9737.2|746
1659081000000|2022-07-29 07:50:00|9751|9747.2|9747.8|9744|9762|9758.2|9740.2|9737|1216
1659081300000|2022-07-29 07:55:00|9746.5|9742.7|9770|9767.2|9772.2|9768.9|9743.2|9740.4|865
1659081600000|2022-07-29 08:00:00|9770.2|9767.4|9774.1|9770.3|9783|9779.2|9764.1|9760.8|1348
1659081900000|2022-07-29 08:05:00|9775|9771.2|9788.3|9784.5|9794.5|9791.2|9774.1|9770.3|1082
1659082200000|2022-07-29 08:10:00|9788.4|9784.6|9776.4|9772.6|9792.3|9788.6|9773.6|9769.8|1023
1659082500000|2022-07-29 08:15:00|9776.3|9773.5|9779.1|9775.3|9783.2|9780.1|9773.1|9769.4|780
1659082800000|2022-07-29 08:20:00|9777.9|9775.1|9757.7|9753.9|9781.4|9778.3|9752|9748.9|1169
1659083100000|2022-07-29 08:25:00|9756|9753.2|9724|9721.2|9764.7|9760.9|9723|9720.2|1949
1659083400000|2022-07-29 08:30:00|9722.9|9720.2|9728.5|9724.7|9743.4|9740.6|9717|9713.2|1750
1659083700000|2022-07-29 08:35:00|9728.2|9724.4|9748|9744.2|9755.1|9751.9|9728|9724.4|705
1659084000000|2022-07-29 08:40:00|9747.2|9744.4|9772.3|9768.5|9772.5|9769.5|9740.8|9737|832
1659084300000|2022-07-29 08:45:00|9771.3|9768.3|9765.3|9761.5|9780.5|9777.2|9760.1|9756.3|834
1659084600000|2022-07-29 08:50:00|9766.3|9762.5|9777.6|9773.8|9780.9|9777.8|9759.3|9755.5|732
1659084900000|2022-07-29 08:55:00|9778.6|9774.8|9782.6|9778.8|9792.2|9789.3|9778.2|9774.8|877
1659085200000|2022-07-29 09:00:00|9782.4|9779.6|9774|9770.2|9789.2|9785.6|9768|9764.4|772
1659085500000|2022-07-29 09:05:00|9773.2|9769.4|9782.5|9778.7|9784.3|9780.7|9767.5|9764.6|564
1659085800000|2022-07-29 09:10:00|9783.2|9779.4|9781.7|9777.9|9784.5|9781.7|9775.2|9772.4|527
1659086100000|2022-07-29 09:15:00|9782.3|9778.5|9791.8|9789|9801.1|9797.8|9781.3|9778|1221
1659086400000|2022-07-29 09:20:00|9792|9788.2|9765.4|9761.6|9794.5|9791.2|9763.5|9760.2|1023
1659086700000|2022-07-29 09:25:00|9766.1|9762.3|9784.1|9780.3|9785.8|9783|9762.1|9758.3|993
1659087000000|2022-07-29 09:30:00|9783.9|9781.1|9794.4|9790.6|9805.4|9801.8|9782.1|9778.5|986
1659087300000|2022-07-29 09:35:00|9793.4|9789.6|9793.4|9790.6|9799.9|9796.6|9785.2|9781.6|407
1659087600000|2022-07-29 09:40:00|9794|9791.2|9804.4|9800.6|9805.2|9801.6|9794|9791.2|447
1659087900000|2022-07-29 09:45:00|9804|9801.2|9799.5|9795.7|9809|9805.2|9787.4|9784.6|543
1659088200000|2022-07-29 09:50:00|9799.3|9796.5|9796.3|9792.5|9803|9799.7|9791.7|9788.5|249
1659088500000|2022-07-29 09:55:00|9796.5|9792.7|9785.1|9781.3|9797.5|9794.7|9779.7|9775.9|522
1659088800000|2022-07-29 10:00:00|9785.8|9782|9783.3|9779.5|9794|9790.2|9773.3|9769.7|602
1659089100000|2022-07-29 10:05:00|9781.8|9779|9776.8|9773|9782.5|9779.3|9771.3|9768.3|332
1659089400000|2022-07-29 10:10:00|9775.8|9772|9772.9|9770.1|9777.6|9774.3|9766.3|9762.5|419
1659089700000|2022-07-29 10:15:00|9773.6|9770.8|9738.9|9735.1|9774.1|9770.8|9732.9|9729.1|1009
1659090000000|2022-07-29 10:20:00|9738.7|9735.9|9769.9|9767.1|9771.9|9769.1|9735.2|9731.4|566
1659090300000|2022-07-29 10:25:00|9770.5|9767.7|9767.8|9764|9775.9|9772.2|9758|9755.2|448
1659090600000|2022-07-29 10:30:00|9766.8|9763.5|9756.5|9752.7|9769.2|9766.4|9755.5|9751.9|609
1659090900000|2022-07-29 10:35:00|9755|9752.2|9773.8|9770|9775.8|9773|9751.8|9748|549
1659091200000|2022-07-29 10:40:00|9773.1|9769.3|9786.8|9783|9789.6|9786|9768|9764.3|612
1659091500000|2022-07-29 10:45:00|9785.8|9782|9814.7|9810.9|9819.1|9815.5|9783.8|9780.8|1100
1659091800000|2022-07-29 10:50:00|9813.9|9811.1|9805.1|9801.3|9815.1|9811.3|9801.2|9797.4|418
1659092100000|2022-07-29 10:55:00|9804.4|9800.6|9807.6|9803.8|9816.2|9812.4|9802.1|9799.3|760
1659092400000|2022-07-29 11:00:00|9806.9|9803.1|9796.2|9792.4|9808.5|9805.6|9785.7|9782.7|648
1659092700000|2022-07-29 11:05:00|9796.4|9792.6|9800.3|9796.5|9804.3|9800.9|9789.4|9786.4|353
1659093000000|2022-07-29 11:10:00|9800.5|9796.7|9785.7|9781.9|9803.3|9800.4|9781|9777.2|480
1659093300000|2022-07-29 11:15:00|9784.7|9781.7|9807.6|9803.8|9809.6|9805.8|9783.7|9780.7|504
1659093600000|2022-07-29 11:20:00|9807.5|9804.7|9813.8|9810|9815.4|9812.6|9802.3|9799.2|509
1659093900000|2022-07-29 11:25:00|9814.6|9810.8|9812.3|9808.5|9837.9|9835.1|9809.6|9805.8|1336
1659094200000|2022-07-29 11:30:00|9811.4|9808.6|9810.7|9806.9|9814.3|9810.5|9799.9|9796.9|700
1659094500000|2022-07-29 11:35:00|9810.6|9807.8|9814.1|9811.3|9823.6|9820.8|9798.9|9795.1|1054
1659094800000|2022-07-29 11:40:00|9814.2|9811.4|9808.5|9804.7|9816.1|9812.4|9801.9|9798.9|904
1659095100000|2022-07-29 11:45:00|9807.9|9804.1|9801.7|9798.9|9817.5|9814.6|9801.7|9798.6|330
1659095400000|2022-07-29 11:50:00|9801.5|9798.7|9795.2|9791.4|9810.4|9806.7|9793|9789.4|950
1659095700000|2022-07-29 11:55:00|9794.4|9791.6|9800|9796.2|9804.7|9801|9788.2|9785.2|710
1659096000000|2022-07-29 12:00:00|9799.2|9796.4|9807.5|9803.7|9807.7|9804.7|9792|9788.7|694
1659096300000|2022-07-29 12:05:00|9807.3|9804.5|9799.6|9796.8|9808.7|9805.7|9790.8|9787.8|793
1659096600000|2022-07-29 12:10:00|9799.8|9797|9796|9793.2|9805.8|9802.5|9793.8|9790.6|597
1659096900000|2022-07-29 12:15:00|9795.4|9792.6|9753.6|9749.8|9797.4|9793.8|9746.1|9743.1|2640
1659097200000|2022-07-29 12:20:00|9753.4|9750.6|9746.1|9742.3|9760.8|9757|9735.8|9733|1439
1659097500000|2022-07-29 12:25:00|9744.1|9741.3|9752.7|9748.9|9757.7|9753.9|9733.1|9729.3|1114
1659097800000|2022-07-29 12:30:00|9751.9|9749.1|9760.7|9756.9|9768.9|9765.6|9738.1|9734.9|1133
1659098100000|2022-07-29 12:35:00|9761.5|9757.9|9777|9773.2|9782.5|9779.6|9760.7|9757.1|927
1659098400000|2022-07-29 12:40:00|9777.2|9773.4|9774|9770.2|9782|9779.2|9771|9768|511
1659098700000|2022-07-29 12:45:00|9773.8|9771|9797.3|9793.5|9797.4|9794.1|9769|9765.3|1067
1659099000000|2022-07-29 12:50:00|9797.1|9794.3|9805.6|9802.8|9823.1|9819.8|9794.3|9790.6|1388
1659099300000|2022-07-29 12:55:00|9806.4|9802.6|9822.9|9819.1|9827.1|9823.9|9803.9|9800.8|1417
1659099600000|2022-07-29 13:00:00|9823.6|9819.8|9874.2|9871.4|9877|9873.4|9812.2|9809.3|5056
1659099900000|2022-07-29 13:05:00|9874|9870.4|9919.1|9915.3|9961.5|9958.7|9865|9861.7|7392
1659100200000|2022-07-29 13:10:00|9918.3|9915.5|9922.5|9919.7|9951|9947.7|9910.5|9906.7|3953
1659100500000|2022-07-29 13:15:00|9923.3|9919.5|9956.7|9952.9|9972.1|9968.9|9922.5|9919.1|5535
1659100800000|2022-07-29 13:20:00|9955.7|9953.8|9926.4|9923.6|9974.2|9970.9|9922.3|9918.5|3043
1659101100000|2022-07-29 13:25:00|9926.6|9922.8|9907.1|9903.3|9937.9|9934.8|9897.9|9894.1|3001
1659101400000|2022-07-29 13:30:00|9906.1|9904.3|9899.1|9895.3|9946.6|9943.4|9890.1|9886.8|3385
1659101700000|2022-07-29 13:35:00|9898.9|9896.1|9905.5|9901.7|9917.9|9914.1|9877.1|9873.9|3757
1659102000000|2022-07-29 13:40:00|9904.7|9901.9|9912.6|9908.8|9931.8|9928.2|9900.2|9897.4|2396
1659102300000|2022-07-29 13:45:00|9912.5|9909.7|9902.1|9898.3|9919.8|9916.7|9890.1|9886.5|2390
1659102600000|2022-07-29 13:50:00|9902.6|9899.8|9912.9|9909.1|9940.4|9936.8|9899|9896|3137
1659102900000|2022-07-29 13:55:00|9911.9|9909.6|9904.6|9896.8|9920.1|9917|9885.9|9883.1|1725
1659103200000|2022-07-29 14:00:00|9904.4|9896.6|9949.7|9945.9|9957.7|9954.4|9897.6|9893.8|2895
1659103500000|2022-07-29 14:05:00|9948.7|9944.9|9954.9|9951.1|9972.6|9969.8|9926.6|9922.9|2824
1659103800000|2022-07-29 14:10:00|9953.9|9950.9|9973.8|9970|9981.5|9978.7|9951.8|9948|3272
1659104100000|2022-07-29 14:15:00|9972.8|9971|10019.1|10016.3|10019.4|10016.6|9969.8|9966|5055
1659104400000|2022-07-29 14:20:00|10019.4|10016.6|10029.4|10025.6|10049.5|10046.7|10018.6|10015.8|6759
1659104700000|2022-07-29 14:25:00|10029.2|10025.4|10048.6|10044.8|10061|10058|10026.4|10023.4|2948
1659105000000|2022-07-29 14:30:00|10048.5|10044.7|10029.5|10025.7|10064.8|10060.5|10023.7|10020|3544
1659105300000|2022-07-29 14:35:00|10028.7|10025.9|10063.6|10060.8|10068.6|10065.8|10028|10024.7|2998
1659105600000|2022-07-29 14:40:00|10064.4|10060.6|10107|10104.2|10111.9|10108.2|10056.9|10054.1|6044
1659105900000|2022-07-29 14:45:00|10108|10105.1|10091.9|10089.1|10116.3|10112.7|10086.5|10083.7|3559
1659106200000|2022-07-29 14:50:00|10092.2|10089.4|10074.3|10071.5|10102.5|10099.2|10068.7|10064.9|3731
1659106500000|2022-07-29 14:55:00|10075.5|10072.7|10089.1|10086.3|10107|10103.7|10075.5|10072.5|2945
1659106800000|2022-07-29 15:00:00|10089.5|10086.7|10055.8|10053|10111.8|10108.8|10052|10049|3558
1659107100000|2022-07-29 15:05:00|10056.7|10052.9|10053.1|10050.3|10079.5|10075.7|10051.5|10048|2720
1659107400000|2022-07-29 15:10:00|10052.5|10049.7|10059.1|10056.3|10074.1|10071.3|10042.3|10038.7|2622
1659107700000|2022-07-29 15:15:00|10059.3|10055.5|10087.8|10084|10088.2|10084.6|10056.8|10053.5|2961
1659108000000|2022-07-29 15:20:00|10087.3|10083.5|10066.5|10063.7|10093|10089.7|10057|10054.2|2550
1659108300000|2022-07-29 15:25:00|10066.7|10063.9|10015.3|10011.5|10070.5|10066.7|10013.3|10009.9|3693
1659108600000|2022-07-29 15:30:00|10014.5|10011.7|9993.7|9989.9|10025.5|10022.4|9986.3|9983.5|3483
1659108900000|2022-07-29 15:35:00|9992.8|9990|9980.5|9976.7|9995.9|9992.2|9972.7|9969.4|2416
1659109200000|2022-07-29 15:40:00|9979.7|9976.9|9985.8|9982|9992|9988.6|9961.3|9958|2324
1659109500000|2022-07-29 15:45:00|9986|9982.2|9975.6|9971.8|9990.6|9985.5|9968.6|9965.8|1431
1659109800000|2022-07-29 15:50:00|9974.6|9972.6|9976.3|9972.5|9984.1|9980.9|9966.6|9962.8|1082
1659110100000|2022-07-29 15:55:00|9975.3|9972.6|9950.6|9947.8|9978.1|9974.5|9935.1|9932.1|2883
1659110400000|2022-07-29 16:00:00|9951.4|9948.6|9942.9|9939.1|9976.1|9972.9|9933.9|9931.1|2530
1659110700000|2022-07-29 16:05:00|9942.1|9938.3|9946.5|9942.7|9955.5|9952.7|9939.9|9936.6|1343
1659111000000|2022-07-29 16:10:00|9945.5|9942.1|9926.7|9922.9|9954|9951.2|9921.9|9918.1|1460
1659111300000|2022-07-29 16:15:00|9926.9|9923.1|9929.8|9927|9946.5|9943.7|9922.8|9919.9|1703
1659111600000|2022-07-29 16:20:00|9931.3|9927.5|9948.6|9945.8|9952.8|9949.8|9928.2|9925|1995
1659111900000|2022-07-29 16:25:00|9949.5|9945.7|9939.6|9935.8|9950.4|9947.6|9933.6|9930.7|2195
1659112200000|2022-07-29 16:30:00|9939.5|9936.7|9933.5|9929.7|9941.6|9938.3|9901.5|9898.5|3277
1659112500000|2022-07-29 16:35:00|9933.6|9929.8|9912.8|9909|9933.6|9930.7|9911|9908.2|2200
1659112800000|2022-07-29 16:40:00|9911.3|9908.5|9895.6|9892.8|9914.8|9911.2|9894.8|9891.8|1617
1659113100000|2022-07-29 16:45:00|9896.1|9892.3|9904.4|9900.6|9915.2|9911.9|9888.1|9885.2|1940
1659113400000|2022-07-29 16:50:00|9904.6|9900.8|9895.2|9891.4|9905.4|9902.6|9888.1|9884.4|1227
1659113700000|2022-07-29 16:55:00|9894.9|9891.1|9876.4|9873.6|9895.7|9892.3|9864.1|9861.3|2037
1659114000000|2022-07-29 17:00:00|9876.6|9873.8|9861.9|9858.1|9882.2|9879.4|9851.7|9848.1|1673
1659114300000|2022-07-29 17:05:00|9862|9858.2|9850.4|9846.6|9863.7|9859.9|9839.7|9835.9|1982
1659114600000|2022-07-29 17:10:00|9849.4|9845.6|9864.6|9861.8|9865.2|9862.4|9845.2|9842.4|3477
1659114900000|2022-07-29 17:15:00|9864.4|9861.6|9832.6|9828.8|9868.2|9864.6|9826.1|9823.1|2019
1659115200000|2022-07-29 17:20:00|9832.4|9829.6|9833.3|9829.5|9846.1|9843.1|9821.8|9819|2839
1659115500000|2022-07-29 17:25:00|9833.4|9829.6|9818.4|9815.6|9835.7|9831.9|9812.8|9809.5|1497
1659115800000|2022-07-29 17:30:00|9819.2|9815.4|9809.7|9805.9|9829.7|9825.9|9790|9786.4|1766
1659116100000|2022-07-29 17:35:00|9808.7|9805.1|9819.7|9815.9|9821.3|9817.7|9800.2|9797.4|1472
1659116400000|2022-07-29 17:40:00|9819.5|9815.7|9808.3|9805.5|9826.1|9823.2|9803|9800|1678
1659116700000|2022-07-29 17:45:00|9808.5|9804.7|9800.3|9797.5|9814.1|9811.1|9799.6|9796.5|1088
1659117000000|2022-07-29 17:50:00|9799.6|9796.8|9794.1|9790.3|9803.5|9800.5|9770|9767|2719
1659117300000|2022-07-29 17:55:00|9794|9790.2|9794|9791.2|9800|9797.2|9781.6|9778|1938
1659117600000|2022-07-29 18:00:00|9794.2|9790.4|9801|9797.2|9801.8|9799|9776|9772.9|2233
1659117900000|2022-07-29 18:05:00|9800.4|9796.6|9794|9790.2|9812.4|9809.5|9793|9790|3168
1659118200000|2022-07-29 18:10:00|9793.8|9791|9804|9800.2|9804.1|9801.2|9774.5|9771.5|2630
1659118500000|2022-07-29 18:15:00|9803.1|9800.3|9788.1|9784.3|9805.3|9802|9774.6|9771.2|2310
1659118800000|2022-07-29 18:20:00|9787.9|9785.1|9809.2|9805.4|9818.1|9814.3|9773.3|9770.3|3462
1659119100000|2022-07-29 18:25:00|9808.2|9804.6|9793.7|9789.9|9831|9827.7|9786.7|9783.9|12155
1659119400000|2022-07-29 18:30:00|9793.5|9790.7|9791.5|9787.7|9802.2|9799.4|9780.5|9776.9|3539
1659119700000|2022-07-29 18:35:00|9791.7|9787.9|9810.6|9806.8|9822.3|9818.6|9790.5|9787.7|1425
1659120000000|2022-07-29 18:40:00|9810.4|9806.6|9822.7|9819.9|9825.9|9822.1|9807.8|9805|648
1659120300000|2022-07-29 18:45:00|9823.6|9819.8|9832.7|9828.9|9835.7|9832.3|9819.4|9816.1|670
1659120600000|2022-07-29 18:50:00|9832.9|9829.9|9824.4|9821.6|9832.9|9829.9|9820.4|9817.4|397
1659120900000|2022-07-29 18:55:00|9823.7|9820.9|9816|9812.2|9829.5|9825.9|9810.9|9807.6|635
1659121200000|2022-07-29 19:00:00|9815.2|9812.4|9798.8|9796|9816|9813.2|9796.7|9793|667
1659121500000|2022-07-29 19:05:00|9799|9795.2|9800|9796.2|9802.6|9798.8|9788|9785|358
1659121800000|2022-07-29 19:10:00|9800.2|9797.2|9797.4|9793.6|9804|9800.2|9794.8|9791|235
1659122100000|2022-07-29 19:15:00|9796.8|9793|9803.9|9800.1|9803.9|9801|9792.1|9788.3|248
1659122400000|2022-07-29 19:20:00|9803.8|9800|9788.9|9785.1|9803.8|9800.8|9776.3|9773.2|702
1659122700000|2022-07-29 19:25:00|9788.8|9786|9796.6|9792.8|9803.2|9799.4|9786.7|9783.1|334
1659123000000|2022-07-29 19:30:00|9796.4|9793.6|9777.7|9773.9|9796.6|9793.6|9770.7|9767.4|632
1659123300000|2022-07-29 19:35:00|9777.5|9773.7|9786.5|9782.7|9787.2|9784.4|9774.9|9771.9|356
1659123600000|2022-07-29 19:40:00|9786.3|9782.5|9752.2|9749.4|9786.3|9782.5|9744.2|9741.2|891
1659123900000|2022-07-29 19:45:00|9751.2|9748.4|9757.8|9754|9768.3|9765|9749.2|9746.1|638
1659124200000|2022-07-29 19:50:00|9758|9754.2|9755.3|9752.5|9759|9756|9749.3|9745.5|378
1659124500000|2022-07-29 19:55:00|9755.9|9753.1|9748.3|9745.5|9759.1|9755.5|9741.7|9738.7|724
1659124800000|2022-07-29 20:00:00|9748.5|9745.7|9755.5|9752.7|9756.5|9752.7|9734.5|9730.9|616
1659125100000|2022-07-29 20:05:00|9756.1|9753.3|9776.3|9772.5|9785.3|9782.3|9755.3|9751.5|492
1659125400000|2022-07-29 20:10:00|9776.1|9772.3|9775.2|9771.4|9779.4|9775.9|9770.9|9767.3|276
1659125700000|2022-07-29 20:15:00|9774.9|9771.1|9778.2|9774.4|9779|9775.9|9771.1|9767.8|101
1659126000000|2022-07-29 20:20:00|9778|9774.2|9775.5|9771.7|9780.9|9777.6|9773.8|9770|93
1659126300000|2022-07-29 20:25:00|9775.2|9771.4|9779.5|9775.7|9780.3|9776.7|9770|9766.9|172
1659126600000|2022-07-29 20:30:00|9778.7|9775.9|9775.8|9773|9780.1|9776.7|9775.8|9773|225
1659126900000|2022-07-29 20:35:00|9776|9773.2|9771.6|9768.8|9776.8|9773.8|9771.6|9768.8|127
1659127200000|2022-07-29 20:40:00|9771.4|9768.6|9764.6|9760.8|9773.6|9769.8|9763.6|9760.8|158
1659127500000|2022-07-29 20:45:00|9762.5|9761.8|9766|9762.2|9772.2|9768.4|9760.6|9756.4|247
1659127800000|2022-07-29 20:50:00|9765.4|9761.6|9756.2|9752.4|9766.2|9763.4|9753.2|9748|334
1659128100000|2022-07-29 20:55:00|9756.7|9752.9|9766.5|9762.7|9769.5|9762.7|9744.1|9738.9|365
1659304800000|2022-07-31 22:00:00|9768.5|9765.7|9712.7|9708.9|9785.5|9781.3|9703.2|9698|704
1659305100000|2022-07-31 22:05:00|9712.1|9708.3|9704.5|9700.7|9721.3|9714.5|9701.7|9698.4|236
1659305400000|2022-07-31 22:10:00|9705.5|9701.7|9697.1|9693.3|9707.5|9702.9|9683.8|9678.6|413
1659305700000|2022-07-31 22:15:00|9696.8|9693|9699.5|9696.7|9701.9|9697.7|9683|9679.7|267
1659306000000|2022-07-31 22:20:00|9699.7|9695.9|9708.3|9704.5|9709.1|9705.3|9697.3|9693.5|166
1659306300000|2022-07-31 22:25:00|9708.6|9705.8|9710.7|9706.9|9720.5|9714.9|9707|9702|220
1659306600000|2022-07-31 22:30:00|9711|9707.2|9722|9719.2|9733|9729.2|9709.2|9706.4|307
1659306900000|2022-07-31 22:35:00|9722.8|9719|9726|9722.2|9738|9735.2|9722|9719|236
1659307200000|2022-07-31 22:40:00|9725.8|9722|9730.5|9726.7|9744.1|9740.3|9725|9721.2|339
1659307500000|2022-07-31 22:45:00|9729|9726.2|9731.4|9728.6|9738|9733.8|9727|9724|100
1659307800000|2022-07-31 22:50:00|9731.6|9727.6|9731.6|9727.8|9733.1|9729.8|9728.6|9725.3|80
1659308100000|2022-07-31 22:55:00|9731.3|9727.5|9725.5|9722.7|9733|9730|9723.7|9719.9|155
1659308400000|2022-07-31 23:00:00|9725.7|9722.9|9726.2|9722.4|9732.2|9728.9|9723.7|9719.9|75
1659308700000|2022-07-31 23:05:00|9726.7|9722.9|9730.7|9726.9|9730.7|9727.1|9723.7|9719.9|32
1659309000000|2022-07-31 23:10:00|9728.7|9724.9|9723.7|9720.9|9732.5|9728.9|9722.7|9718.9|75
1659309300000|2022-07-31 23:15:00|9726.8|9723|9725.7|9721.9|9730.7|9727.1|9719.2|9715.4|137
1659309600000|2022-07-31 23:20:00|9724.7|9720.9|9717.9|9714.1|9727.7|9723.9|9713.9|9710.8|91
1659309900000|2022-07-31 23:25:00|9717.6|9713.8|9717.6|9713.8|9717.6|9713.8|9706.6|9702.8|201
1659310200000|2022-07-31 23:30:00|9716.4|9713.6|9709.6|9706.8|9716.6|9713.6|9704.5|9700.8|182
1659310500000|2022-07-31 23:35:00|9709.8|9706|9698.8|9696|9709.8|9706.1|9695.8|9692.8|160
1659310800000|2022-07-31 23:40:00|9699|9695.2|9696.8|9693|9702.1|9699|9695.6|9692|70
1659311100000|2022-07-31 23:45:00|9697|9693.2|9720|9716.2|9724|9720.2|9695.3|9692|278
1659311400000|2022-07-31 23:50:00|9720.5|9716.7|9712.9|9709.1|9720.7|9716.9|9710.9|9707.1|92
1659311700000|2022-07-31 23:55:00|9712.1|9709.3|9717.9|9715.1|9719.1|9716.1|9711.9|9708.3|82
1659312000000|2022-08-01 00:00:00|9718.9|9715.3|9689.9|9687.1|9722.8|9719|9689.9|9686.3|413
1659312300000|2022-08-01 00:05:00|9690.1|9687.3|9701.1|9697.3|9704.1|9700.3|9689.1|9686.1|176
1659312600000|2022-08-01 00:10:00|9700.5|9696.7|9721.9|9719.1|9723.6|9719.8|9692.7|9688.9|297
1659312900000|2022-08-01 00:15:00|9721.6|9718.8|9734.4|9731.6|9736.4|9733.6|9719.4|9715.6|343
1659313200000|2022-08-01 00:20:00|9734.6|9731.8|9727.4|9723.6|9738.4|9735.6|9722.6|9718.8|148
1659313500000|2022-08-01 00:25:00|9727.8|9724|9722.4|9718.6|9727.8|9724.6|9717.4|9713.6|76
1659313800000|2022-08-01 00:30:00|9722.2|9719.4|9719.1|9715.3|9730.4|9727.6|9718.4|9714.8|137
1659314100000|2022-08-01 00:35:00|9719.4|9715.6|9716.3|9712.5|9723.8|9720.5|9712.1|9708.5|191
1659314400000|2022-08-01 00:40:00|9715.3|9711.5|9711.1|9707.3|9719.5|9716.5|9710.3|9707.3|91
1659314700000|2022-08-01 00:45:00|9710.3|9707.5|9707.9|9704.1|9720.3|9716.5|9706.3|9703.5|164
1659315000000|2022-08-01 00:50:00|9708.1|9704.3|9722|9718.2|9728.4|9725.5|9697.3|9693.7|573
1659315300000|2022-08-01 00:55:00|9721.3|9717.5|9704.5|9700.7|9727.1|9724|9700.3|9696.5|365
1659315600000|2022-08-01 01:00:00|9705|9701.2|9697.4|9693.6|9731.7|9728.7|9686.2|9683.2|1091
1659315900000|2022-08-01 01:05:00|9696.9|9693.1|9692.4|9688.6|9705|9701.2|9684.2|9680.6|519
1659316200000|2022-08-01 01:10:00|9692.2|9688.4|9651.8|9648|9692.2|9688.4|9650.6|9646.9|1309
1659316500000|2022-08-01 01:15:00|9650.8|9647.5|9652.2|9649.4|9664.8|9661.7|9633.7|9629.9|1200
1659316800000|2022-08-01 01:20:00|9652.4|9648.6|9662.4|9658.6|9673.2|9669.4|9647.4|9643.8|671
1659317100000|2022-08-01 01:25:00|9661|9658.2|9661.3|9657.5|9678.3|9674.5|9657.9|9654.3|415
1659317400000|2022-08-01 01:30:00|9660.5|9657.7|9701.9|9698.1|9709.1|9705.3|9649.3|9646.3|964
1659317700000|2022-08-01 01:35:00|9702.9|9699.1|9688.5|9684.7|9709.1|9706.1|9683.5|9680.7|471
1659318000000|2022-08-01 01:40:00|9689.1|9685.3|9679.5|9675.7|9696.5|9692.7|9675.3|9671.7|367
1659318300000|2022-08-01 01:45:00|9680|9676.2|9676.5|9672.7|9686.5|9682.7|9669.5|9666.1|371
1659318600000|2022-08-01 01:50:00|9677|9673.2|9671|9667.2|9695|9691.4|9667.7|9664.4|421
1659318900000|2022-08-01 01:55:00|9671.6|9668.2|9677.2|9673.4|9681|9677.4|9662.2|9659.2|233
1659319200000|2022-08-01 02:00:00|9677.7|9673.9|9670.2|9666.4|9687|9683.4|9670.2|9666.4|260
1659319500000|2022-08-01 02:05:00|9671.6|9667.4|9654.6|9650.8|9673.2|9670.2|9651.6|9648.3|399
1659319800000|2022-08-01 02:10:00|9655.4|9651.6|9655|9651.2|9656.4|9652.8|9639|9636|567
1659320100000|2022-08-01 02:15:00|9654.8|9652|9653|9649.2|9657.3|9654|9646.2|9643|192
1659320400000|2022-08-01 02:20:00|9652.8|9650|9656.7|9653.9|9662.8|9659.2|9651.8|9648.7|260
1659320700000|2022-08-01 02:25:00|9657.5|9653.7|9671.7|9667.9|9671.7|9668.1|9656.7|9653.7|262
1659321000000|2022-08-01 02:30:00|9671.5|9668.7|9666.9|9663.1|9672.9|9669.9|9660.7|9656.9|244
1659321300000|2022-08-01 02:35:00|9667.7|9664.9|9664.7|9660.9|9672|9668.7|9655.7|9652.6|222
1659321600000|2022-08-01 02:40:00|9664.9|9661.9|9667.7|9663.9|9671.5|9667.9|9661.3|9658|211
1659321900000|2022-08-01 02:45:00|9666.9|9664.1|9684.4|9680.6|9688.7|9685.4|9666.7|9662.9|555
1659322200000|2022-08-01 02:50:00|9684.2|9680.4|9685.4|9681.6|9697.4|9694.4|9678.6|9675.6|314
1659322500000|2022-08-01 02:55:00|9685.2|9682.4|9688.4|9685.6|9692.4|9688.8|9682.6|9679.3|190
1659322800000|2022-08-01 03:00:00|9689.8|9686|9673.6|9669.8|9694.4|9690.8|9668.8|9665.8|335
1659323100000|2022-08-01 03:05:00|9673.4|9670.6|9670.6|9666.8|9674.8|9671.8|9667.8|9664.8|148
1659323400000|2022-08-01 03:10:00|9670|9666.2|9673.8|9670|9677.3|9673.7|9663.6|9660|218
1659323700000|2022-08-01 03:15:00|9673|9670.2|9651.5|9647.7|9676.5|9673|9642.3|9638.5|599
1659324000000|2022-08-01 03:20:00|9650.9|9647.1|9655.7|9652.9|9659.5|9655.7|9643.5|9639.7|243
1659324300000|2022-08-01 03:25:00|9655.5|9652.7|9661.5|9657.7|9663.7|9660.5|9653.5|9649.9|249
1659324600000|2022-08-01 03:30:00|9660.7|9657.9|9663.5|9659.7|9663.5|9659.7|9650.5|9647.2|213
1659324900000|2022-08-01 03:35:00|9662.2|9659.4|9658.9|9655.1|9662.5|9659.4|9656.5|9653.4|100
1659325200000|2022-08-01 03:40:00|9658.7|9655.9|9659.4|9655.6|9665.6|9662.8|9656.9|9653.6|66
1659325500000|2022-08-01 03:45:00|9658.6|9655.8|9656.4|9652.6|9659.4|9656.6|9651.6|9648.6|94
1659325800000|2022-08-01 03:50:00|9656.8|9654|9657.4|9653.6|9658.6|9655.6|9653.4|9649.8|61
1659326100000|2022-08-01 03:55:00|9656.6|9653.8|9652.1|9648.3|9661.6|9657.8|9651.4|9647.6|104
1659326400000|2022-08-01 04:00:00|9652.4|9648.6|9653.3|9649.5|9656.9|9653.9|9646.6|9643.6|151
1659326700000|2022-08-01 04:05:00|9652.3|9648.5|9652.7|9648.9|9653.5|9650.5|9648.3|9645.5|105
1659327000000|2022-08-01 04:10:00|9652.5|9648.7|9652.3|9648.5|9652.5|9648.7|9649.3|9645.7|63
1659327300000|2022-08-01 04:15:00|9652.1|9649.3|9656.9|9654.1|9659.3|9655.5|9650.7|9647.5|148
1659327600000|2022-08-01 04:20:00|9657.1|9654.3|9653|9650.2|9658.1|9654.3|9650.5|9647|84
1659327900000|2022-08-01 04:25:00|9653.8|9650|9655.8|9653|9658.3|9655.5|9649.5|9645.7|120
1659328200000|2022-08-01 04:30:00|9656.2|9653.4|9653.2|9650.4|9656.2|9653.4|9650.2|9647.2|75
1659328500000|2022-08-01 04:35:00|9653.4|9649.6|9655.2|9651.4|9656.2|9653.4|9652.2|9648.9|56
1659328800000|2022-08-01 04:40:00|9655|9652.2|9656.2|9653.4|9657.4|9654.4|9654.2|9651.2|40
1659329100000|2022-08-01 04:45:00|9657.2|9653.6|9658.9|9655.1|9661.2|9658.1|9654|9651.1|130
1659329400000|2022-08-01 04:50:00|9658.7|9655.9|9660.9|9657.1|9663.1|9659.3|9656.7|9653.1|73
1659329700000|2022-08-01 04:55:00|9659.9|9656.1|9660.9|9657.1|9662.9|9660.1|9658.9|9656.1|43
1659330000000|2022-08-01 05:00:00|9660.7|9656.9|9652.9|9649.1|9662.9|9659.3|9651.1|9648.1|138
1659330300000|2022-08-01 05:05:00|9652.1|9649.3|9648.9|9646.1|9658.9|9655.3|9648.9|9645.8|145
1659330600000|2022-08-01 05:10:00|9650.8|9647|9650.8|9647|9652.9|9649.8|9646.6|9643.6|230
1659330900000|2022-08-01 05:15:00|9650.6|9646.8|9648.6|9644.8|9652.1|9648.8|9645.4|9641.6|130
1659331200000|2022-08-01 05:20:00|9647.8|9645|9641.8|9638|9651.1|9647.8|9641.4|9638|165
1659331500000|2022-08-01 05:25:00|9642.4|9638.6|9647.6|9643.8|9650|9647|9642.4|9638.6|90
1659331800000|2022-08-01 05:30:00|9647.8|9644|9658.2|9655.4|9677.8|9674|9641.8|9638.2|767
1659332100000|2022-08-01 05:35:00|9658|9655.2|9667|9663.2|9671.2|9668.4|9657.8|9654.2|234
1659332400000|2022-08-01 05:40:00|9665.6|9662.8|9681.7|9677.9|9692.3|9688.7|9663|9659.2|684
1659332700000|2022-08-01 05:45:00|9681.5|9677.7|9673.5|9669.7|9697.5|9693.7|9672.5|9668.7|409
1659333000000|2022-08-01 05:50:00|9673.9|9670.1|9689.5|9685.7|9694.2|9690.8|9673.5|9669.7|250
1659333300000|2022-08-01 05:55:00|9689.2|9685.4|9680.7|9676.9|9689.2|9686.4|9668.2|9665.4|302
1659333600000|2022-08-01 06:00:00|9680.4|9676.6|9657.4|9653.6|9682|9679.2|9655.6|9651.8|466
1659333900000|2022-08-01 06:05:00|9656.6|9653.8|9672.6|9669.8|9673.8|9670.8|9656.6|9653.6|303
1659334200000|2022-08-01 06:10:00|9673.4|9669.6|9687.4|9683.6|9687.4|9683.6|9671.4|9667.8|309
1659334500000|2022-08-01 06:15:00|9686.4|9682.8|9687.6|9683.8|9691.2|9687.8|9683.4|9679.8|360
1659334800000|2022-08-01 06:20:00|9686.8|9684|9673|9670.2|9698.6|9695.6|9672|9668.2|427
1659335100000|2022-08-01 06:25:00|9673.2|9669.4|9674|9670.2|9682|9679|9669|9666.2|335
1659335400000|2022-08-01 06:30:00|9673.7|9670.9|9678.4|9674.6|9678.4|9674.6|9661.4|9658.4|430
1659335700000|2022-08-01 06:35:00|9677.8|9674|9688.6|9684.8|9688.8|9685.8|9674.3|9670.8|385
1659336000000|2022-08-01 06:40:00|9687.6|9685.3|9699.8|9696|9699.8|9696.5|9685.8|9683|492
1659336300000|2022-08-01 06:45:00|9699|9696.2|9707.3|9703.5|9713.5|9710.5|9698.5|9695.5|607
1659336600000|2022-08-01 06:50:00|9706.5|9703.7|9699.5|9695.7|9714.5|9711.5|9694.4|9690.6|540
1659336900000|2022-08-01 06:55:00|9699.3|9695.5|9690.5|9687.7|9700.5|9697.5|9688.3|9684.5|358
1659337200000|2022-08-01 07:00:00|9690.3|9687.5|9681.7|9677.9|9695.5|9692.5|9665.5|9662.5|878
1659337500000|2022-08-01 07:05:00|9681.5|9677.7|9700.8|9697|9707.6|9703|9675.7|9672.7|602
1659337800000|2022-08-01 07:10:00|9698|9694.2|9681.2|9678.4|9709.3|9706|9680.2|9677|603
1659338100000|2022-08-01 07:15:00|9681.8|9679|9673.2|9669.4|9684.2|9681.4|9661.2|9657.6|694
1659338400000|2022-08-01 07:20:00|9674|9671.2|9679.4|9675.6|9701.2|9698.4|9669.4|9665.6|793
1659338700000|2022-08-01 07:25:00|9680.2|9676.4|9681|9677.2|9687.6|9684|9674.6|9671.8|477
1659339000000|2022-08-01 07:30:00|9679.7|9676.9|9667|9663.2|9683|9680.2|9662|9658.9|656
1659339300000|2022-08-01 07:35:00|9666.2|9663.4|9702|9698.2|9706|9702.8|9666.2|9663.2|1377
1659339600000|2022-08-01 07:40:00|9701.8|9698|9686.8|9683|9701.8|9698.2|9671|9668|762
1659339900000|2022-08-01 07:45:00|9685.8|9684|9684.2|9680.4|9689|9685.4|9669.5|9666.2|552
1659340200000|2022-08-01 07:50:00|9683.4|9680.6|9692.8|9689|9694.8|9692|9678|9674.4|580
1659340500000|2022-08-01 07:55:00|9693|9689.2|9721.8|9718|9721.8|9718.2|9692.8|9689.2|839
1659340800000|2022-08-01 08:00:00|9722.2|9719.4|9734.9|9731.1|9767.5|9764.2|9722.2|9719.2|2008
1659341100000|2022-08-01 08:05:00|9734.2|9730.4|9731.6|9727.8|9741.9|9738.1|9725.8|9722.5|1009
1659341400000|2022-08-01 08:10:00|9731.9|9728.1|9705.5|9701.7|9736.2|9732.6|9695.7|9691.9|1079
1659341700000|2022-08-01 08:15:00|9706|9702.2|9662|9659.2|9714.5|9711.5|9658.5|9654.7|1157
1659342000000|2022-08-01 08:20:00|9662.2|9659.4|9573|9569.2|9665.2|9661.4|9564|9560.2|3928
1659342300000|2022-08-01 08:25:00|9572.7|9568.9|9590.9|9588.1|9593.9|9590.1|9551|9547.2|2852
1659342600000|2022-08-01 08:30:00|9592.9|9589.1|9589.2|9585.4|9598.1|9594.8|9577.4|9573.6|1507
1659342900000|2022-08-01 08:35:00|9588.6|9584.8|9583.2|9579.4|9605|9601.2|9580.2|9577.2|952
1659343200000|2022-08-01 08:40:00|9582.4|9579.6|9582.2|9578.4|9587|9583.4|9569|9565.4|751
1659343500000|2022-08-01 08:45:00|9581.4|9578.6|9570.2|9566.4|9591.2|9587.4|9555.4|9552.1|748
1659343800000|2022-08-01 08:50:00|9569.6|9565.8|9547.2|9543.4|9571.7|9568.4|9541.8|9538.7|1029
1659344100000|2022-08-01 08:55:00|9547|9543.2|9575.7|9572.9|9582.3|9579.2|9546|9543.2|984
1659344400000|2022-08-01 09:00:00|9575.2|9572.4|9574.2|9570.4|9588.1|9584.6|9563.7|9560.9|1034
1659344700000|2022-08-01 09:05:00|9573.2|9569.6|9574.6|9570.8|9577.2|9574.4|9563.7|9560.1|464
1659345000000|2022-08-01 09:10:00|9575.8|9572|9582.6|9578.8|9588.4|9584.8|9563.6|9559.8|407
1659345300000|2022-08-01 09:15:00|9583.4|9579.8|9593.2|9590.4|9593.7|9590.4|9572.8|9569.3|461
1659345600000|2022-08-01 09:20:00|9593.4|9589.6|9597.4|9594.6|9603.2|9599.6|9582.2|9579.2|476
1659345900000|2022-08-01 09:25:00|9597.6|9593.8|9596.6|9592.8|9602.4|9598.8|9592.4|9588.8|349
1659346200000|2022-08-01 09:30:00|9595.6|9593.3|9580|9576.2|9596.8|9593.5|9573.8|9570.2|546
1659346500000|2022-08-01 09:35:00|9579.8|9577|9581.4|9577.6|9592|9587.6|9578.4|9575.4|258
1659346800000|2022-08-01 09:40:00|9581.7|9577.9|9587.4|9583.6|9587.4|9584.6|9567.4|9564.3|435
1659347100000|2022-08-01 09:45:00|9587.2|9584.4|9619.9|9616.1|9630.5|9627.5|9585.4|9581.6|966
1659347400000|2022-08-01 09:50:00|9618.9|9615.9|9606.9|9603.1|9623.9|9621.1|9604.9|9602.1|396
1659347700000|2022-08-01 09:55:00|9607.7|9603.9|9607.8|9604|9613.9|9610.3|9604.2|9601.4|437
1659348000000|2022-08-01 10:00:00|9608.4|9604.6|9602.3|9599.5|9617.6|9614.3|9600.6|9597.3|699
1659348300000|2022-08-01 10:05:00|9601.8|9599|9607.5|9603.7|9607.6|9604.5|9600|9596.8|323
1659348600000|2022-08-01 10:10:00|9607|9603.2|9605.1|9601.3|9626.9|9623.9|9604.5|9601.3|515
1659348900000|2022-08-01 10:15:00|9605.7|9601.9|9607.1|9603.3|9607.4|9604.1|9601.5|9598.2|194
1659349200000|2022-08-01 10:20:00|9606.5|9602.7|9614.1|9610.3|9620.4|9616.8|9604.3|9601|336
1659349500000|2022-08-01 10:25:00|9614|9610.2|9622|9618.2|9622|9618.8|9609.7|9606.1|228
1659349800000|2022-08-01 10:30:00|9625|9621.2|9655|9651.2|9669.4|9665.6|9617|9614|890
1659350100000|2022-08-01 10:35:00|9654.2|9651.4|9632.7|9628.9|9658|9654.2|9630.4|9626.6|360
1659350400000|2022-08-01 10:40:00|9633|9629.2|9613|9609.2|9635.5|9632|9612|9609|497
1659350700000|2022-08-01 10:45:00|9612.2|9609.4|9618.5|9614.7|9632.5|9628.9|9612|9609.2|445
1659351000000|2022-08-01 10:50:00|9618.7|9614.9|9634.7|9630.9|9649.5|9645.7|9616.9|9613.7|332
1659351300000|2022-08-01 10:55:00|9634.9|9631.1|9619|9616.2|9641.9|9638.7|9617.5|9613.7|349
1659351600000|2022-08-01 11:00:00|9618.5|9615.2|9616.9|9613.1|9620.3|9617.1|9602.9|9599.6|631
1659351900000|2022-08-01 11:05:00|9616.2|9613.4|9621.7|9618.9|9623.5|9620.7|9605.6|9601.8|404
1659352200000|2022-08-01 11:10:00|9621.9|9618.1|9622.9|9619.1|9627.9|9624.1|9612.6|9609.1|287
1659352500000|2022-08-01 11:15:00|9622.3|9618.5|9621.1|9617.3|9632.4|9628.6|9617.6|9614.1|429
1659352800000|2022-08-01 11:20:00|9621.4|9617.6|9594.1|9590.3|9633.4|9629.6|9591.6|9588|851
1659353100000|2022-08-01 11:25:00|9593.9|9591.1|9602.3|9598.5|9607.7|9603.9|9593.3|9589.7|440
1659353400000|2022-08-01 11:30:00|9601.5|9598.7|9600.1|9597.3|9610.4|9607.3|9595.8|9592.5|382
1659353700000|2022-08-01 11:35:00|9600.9|9597.1|9593.5|9590.7|9603.1|9599.3|9586|9582.7|507
1659354000000|2022-08-01 11:40:00|9594.3|9590.5|9581.9|9578.1|9598.5|9594.9|9576.9|9573.1|528
1659354300000|2022-08-01 11:45:00|9580.9|9577.1|9577.9|9575.1|9592.5|9588.9|9576.4|9573.3|664
1659354600000|2022-08-01 11:50:00|9577.1|9574.3|9543.5|9539.7|9589.3|9585.8|9536.8|9533|1205
1659354900000|2022-08-01 11:55:00|9543.3|9539.5|9491.9|9488.1|9546.5|9543.5|9466.2|9462.4|3914
1659355200000|2022-08-01 12:00:00|9491.7|9487.9|9439.7|9435.9|9491.7|9487.9|9414|9410.2|3874
1659355500000|2022-08-01 12:05:00|9439.4|9435.6|9440.6|9436.8|9453.5|9449.4|9425.4|9421.8|2141
1659355800000|2022-08-01 12:10:00|9439.9|9436.1|9476.5|9472.7|9490.3|9486.5|9435.9|9432.1|1680
1659356100000|2022-08-01 12:15:00|9477|9473.2|9491.2|9488.4|9492.6|9489.6|9460.4|9456.6|1244
1659356400000|2022-08-01 12:20:00|9491.4|9488.6|9504.3|9500.5|9504.3|9501|9482|9478.6|889
1659356700000|2022-08-01 12:25:00|9504.5|9500.7|9535.2|9531.4|9539.8|9536.5|9495.4|9492.1|2926
1659357000000|2022-08-01 12:30:00|9534.6|9530.8|9547.5|9543.7|9574|9570.9|9534.2|9530.4|2325
1659357300000|2022-08-01 12:35:00|9546.5|9542.9|9515|9511.2|9548.3|9544.7|9514|9511|1307
1659357600000|2022-08-01 12:40:00|9514|9510.7|9508.6|9504.8|9521.1|9518.2|9502.6|9499.6|1124
1659357900000|2022-08-01 12:45:00|9508|9504.2|9491.5|9487.7|9508.6|9505.8|9480|9476.2|1184
1659358200000|2022-08-01 12:50:00|9490.8|9488|9513.6|9509.8|9513.7|9510.9|9481.8|9478.2|1048
1659358500000|2022-08-01 12:55:00|9513.2|9509.4|9473.1|9469.3|9513.2|9509.4|9462.5|9459.5|1666
1659358800000|2022-08-01 13:00:00|9472.3|9469.5|9347.6|9343.8|9474.1|9470.3|9336.4|9333.6|9036
1659359100000|2022-08-01 13:05:00|9347.3|9344.8|9312.2|9308.4|9348.2|9344.8|9285.2|9281.4|8081
1659359400000|2022-08-01 13:10:00|9311.7|9309.4|9370.2|9366.4|9370.2|9367.2|9282.1|9277.6|5205
1659359700000|2022-08-01 13:15:00|9371.2|9367.4|9359.3|9356.5|9375.7|9371.9|9311.3|9308.5|3499
1659360000000|2022-08-01 13:20:00|9357|9354.2|9333.2|9329.4|9359.8|9356.5|9307.8|9303.4|3721
1659360300000|2022-08-01 13:25:00|9332.4|9329.6|9293.5|9289.7|9337.2|9333.6|9288.3|9285.5|2926
1659360600000|2022-08-01 13:30:00|9292.9|9289.1|9281.2|9278.4|9294.7|9291.9|9221.8|9218.4|7307
1659360900000|2022-08-01 13:35:00|9280.1|9277.3|9324.1|9320.3|9327.1|9323.3|9249.3|9246.5|4780
1659361200000|2022-08-01 13:40:00|9325.1|9321.3|9357.1|9353.3|9382.8|9379.8|9296.9|9294.1|4593
1659361500000|2022-08-01 13:45:00|9357.5|9353.7|9362.5|9359.7|9394.4|9391.1|9348|9344.7|3188
1659361800000|2022-08-01 13:50:00|9361.9|9359.1|9326.3|9323.5|9369.3|9365.7|9309.7|9306.1|3262
1659362100000|2022-08-01 13:55:00|9326|9323.2|9313.7|9309.9|9333.3|9330|9289.7|9286.1|2542
1659362400000|2022-08-01 14:00:00|9312.7|9309.1|9351.4|9347.6|9369.9|9366.1|9285.9|9282.6|3762
1659362700000|2022-08-01 14:05:00|9350.2|9347.4|9316.2|9313.4|9378|9374.2|9303.2|9299.4|3588
1659363000000|2022-08-01 14:10:00|9316|9312.4|9303.6|9300.8|9343.2|9339.6|9293.1|9289.8|2282
1659363300000|2022-08-01 14:15:00|9304.1|9301.3|9276.1|9272.3|9307.7|9303.9|9263.8|9260.3|2866
1659363600000|2022-08-01 14:20:00|9276.3|9272.5|9217.9|9214.1|9277.6|9274|9212.9|9209.6|6466
1659363900000|2022-08-01 14:25:00|9217.1|9214.3|9200.1|9197.3|9224.9|9221.9|9188.1|9184.7|5980
1659364200000|2022-08-01 14:30:00|9201.2|9198.4|9240.1|9236.3|9258.5|9254.7|9179|9176.2|7871
1659364500000|2022-08-01 14:35:00|9239.9|9237.1|9254|9250.2|9271.1|9267.3|9224.8|9221.7|3879
1659364800000|2022-08-01 14:40:00|9254.5|9250.7|9275.5|9271.7|9281.5|9278|9240|9237|2880
1659365100000|2022-08-01 14:45:00|9275|9271.2|9308.2|9304.4|9315.6|9312.6|9271.7|9268.4|3378
1659365400000|2022-08-01 14:50:00|9308.4|9304.6|9302.4|9298.6|9315.4|9312.4|9288.2|9284.6|2156
1659365700000|2022-08-01 14:55:00|9301.4|9299.1|9340.7|9336.9|9340.7|9337.7|9294.3|9291.5|2912
1659366000000|2022-08-01 15:00:00|9340.1|9336.3|9379.2|9375.4|9404.9|9401.4|9336.7|9333.1|5104
1659366300000|2022-08-01 15:05:00|9378.7|9374.9|9338.3|9335.5|9391.5|9387.7|9312.6|9308.8|3281
1659366600000|2022-08-01 15:10:00|9338.6|9334.8|9351.2|9347.4|9356.2|9352.4|9324.3|9320.5|2116
1659366900000|2022-08-01 15:15:00|9350.7|9346.9|9295.1|9291.3|9351.2|9347.6|9286.1|9282.5|2939
1659367200000|2022-08-01 15:20:00|9294.9|9291.1|9307.2|9303.4|9315.9|9312.8|9269.2|9265.4|3012
1659367500000|2022-08-01 15:25:00|9307.7|9303.9|9274.7|9270.9|9342.8|9340|9265.7|9262.4|3129
1659367800000|2022-08-01 15:30:00|9273.9|9271.1|9234.9|9231.1|9294.5|9290.9|9214.4|9211.3|6466
1659368100000|2022-08-01 15:35:00|9233.9|9230.1|9252.3|9248.5|9254.9|9252.1|9222.1|9218.5|2425
1659368400000|2022-08-01 15:40:00|9251.8|9248|9267.5|9263.7|9267.9|9264.1|9239.7|9236.1|1903
1659368700000|2022-08-01 15:45:00|9266|9263.2|9273.3|9269.5|9280.5|9276.7|9259.1|9255.3|1398
1659369000000|2022-08-01 15:50:00|9272.3|9269.3|9267|9264.2|9289.3|9285.5|9250.1|9246.5|2722
1659369300000|2022-08-01 15:55:00|9267.3|9263.5|9297.2|9294.4|9310.6|9306.8|9244.8|9241.5|2049
1659369600000|2022-08-01 16:00:00|9296.8|9294|9284.3|9281.5|9316.6|9313.3|9277.6|9273.8|2134
1659369900000|2022-08-01 16:05:00|9285.1|9281.3|9287.2|9283.4|9298.3|9295.3|9263.9|9260.9|2908
1659370200000|2022-08-01 16:10:00|9286.4|9283.6|9327.8|9325|9330|9326.4|9286.4|9283.6|1883
1659370500000|2022-08-01 16:15:00|9328|9324.2|9338.3|9334.5|9343.8|9340|9306.6|9303.3|1748
1659370800000|2022-08-01 16:20:00|9337.3|9333.5|9353|9349.2|9368.4|9365|9325.3|9322.3|1614
1659371100000|2022-08-01 16:25:00|9352|9348.2|9348.8|9345|9361.6|9358.6|9341.6|9338.8|1118
1659371400000|2022-08-01 16:30:00|9348.6|9344.8|9332.2|9329.4|9351.8|9348.8|9317.1|9313.8|1738
1659371700000|2022-08-01 16:35:00|9333|9329.2|9334|9330.2|9342|9338.2|9312.7|9309.6|1268
1659372000000|2022-08-01 16:40:00|9334.8|9331|9306.1|9302.3|9343|9340|9289.5|9286|1912
1659372300000|2022-08-01 16:45:00|9305.1|9301.7|9297.1|9293.3|9307.3|9303.5|9280.6|9276.8|1728
1659372600000|2022-08-01 16:50:00|9297.6|9294.8|9308.3|9304.5|9319|9315.7|9289|9285.7|1695
1659372900000|2022-08-01 16:55:00|9307.7|9303.9|9323.3|9319.5|9347.3|9343.5|9297.5|9293.7|1293
1659373200000|2022-08-01 17:00:00|9322.5|9319.7|9317|9313.2|9334|9331.2|9303|9299.5|1071
1659373500000|2022-08-01 17:05:00|9316.8|9314|9343.1|9340.3|9364.1|9360.5|9316|9312.2|1851
1659373800000|2022-08-01 17:10:00|9344.3|9340.5|9348.8|9346|9371|9367.9|9338.2|9334.6|1649
1659374100000|2022-08-01 17:15:00|9347.8|9345|9299.6|9295.8|9356|9352.2|9290.1|9286.8|2582
1659374400000|2022-08-01 17:20:00|9299.9|9296.1|9306.1|9303.3|9317.1|9313.7|9291.9|9288.3|1530
1659374700000|2022-08-01 17:25:00|9306.8|9303|9304.3|9301.5|9310.6|9307.3|9278.8|9276|1854
1659375000000|2022-08-01 17:30:00|9304.5|9301.7|9299.4|9295.6|9311.5|9308.5|9284.4|9280.8|1490
1659375300000|2022-08-01 17:35:00|9298.6|9295.8|9341.2|9337.4|9361.6|9357.8|9289.4|9286.6|1889
1659375600000|2022-08-01 17:40:00|9341|9337.2|9315|9311.2|9343|9339.2|9309.2|9306.4|1344
1659375900000|2022-08-01 17:45:00|9314.8|9312|9316.6|9312.8|9321.2|9318|9298.3|9294.5|1786
1659376200000|2022-08-01 17:50:00|9316.9|9313.8|9300.3|9297.5|9323.1|9319.8|9298.3|9295.3|1499
1659376500000|2022-08-01 17:55:00|9300.1|9297.3|9276.8|9273|9301.8|9298.5|9262.3|9259.5|2236
1659376800000|2022-08-01 18:00:00|9276.1|9273.3|9283.3|9279.5|9288.9|9286.1|9261.5|9258.4|1765
1659377100000|2022-08-01 18:05:00|9283.5|9280.7|9295.4|9291.6|9298.4|9295.3|9256.3|9252.5|2747
1659377400000|2022-08-01 18:10:00|9295.6|9291.8|9308.5|9304.7|9309.9|9307.1|9288.1|9284.6|1908
1659377700000|2022-08-01 18:15:00|9308.2|9305.4|9321|9317.2|9336|9333.2|9308.2|9305.4|2608
1659378000000|2022-08-01 18:20:00|9320.4|9317.6|9315.1|9311.3|9344.1|9340.3|9303|9299.2|3054
1659378300000|2022-08-01 18:25:00|9316.3|9312.5|9322.1|9319.3|9334.2|9331.2|9304|9301.2|6398
1659378600000|2022-08-01 18:30:00|9322.3|9319.5|9316.9|9313.1|9339.1|9335.8|9307.5|9304.5|2017
1659378900000|2022-08-01 18:35:00|9316.7|9313.9|9319.7|9315.9|9322.2|9318.4|9300.2|9297.4|997
1659379200000|2022-08-01 18:40:00|9319.5|9316.7|9302.1|9298.3|9328.9|9326.1|9300.1|9296.3|941
1659379500000|2022-08-01 18:45:00|9301.6|9297.8|9304.2|9301.4|9314.3|9311.3|9299.4|9296.6|480
1659379800000|2022-08-01 18:50:00|9305|9301.2|9315.8|9313|9319|9315.4|9301.8|9299|1332
1659380100000|2022-08-01 18:55:00|9316|9312.2|9321.7|9317.9|9328.1|9324.5|9313.5|9309.7|1599
1659380400000|2022-08-01 19:00:00|9323|9320.2|9332.7|9328.9|9333.5|9329.7|9313.4|9310.4|528
1659380700000|2022-08-01 19:05:00|9333.3|9329.5|9346.5|9342.7|9347.8|9344.5|9321.7|9318.7|535
1659381000000|2022-08-01 19:10:00|9346.3|9342.5|9343.8|9340|9349.4|9346.6|9336.7|9333.7|684
1659381300000|2022-08-01 19:15:00|9343|9340.2|9335.8|9333|9345|9341.2|9333.7|9330.2|400
1659381600000|2022-08-01 19:20:00|9336.6|9332.8|9318.2|9314.4|9339.6|9336.5|9311.3|9307.9|591
1659381900000|2022-08-01 19:25:00|9318.4|9314.6|9315.4|9311.6|9319.2|9316|9311.2|9307.4|187
1659382200000|2022-08-01 19:30:00|9314.9|9311.1|9309.9|9306.1|9317.4|9314.4|9307.6|9304.3|308
1659382500000|2022-08-01 19:35:00|9309.6|9305.8|9299.1|9295.3|9312.6|9309.6|9289.1|9285.8|523
1659382800000|2022-08-01 19:40:00|9300.1|9296.3|9288.7|9285.9|9303.1|9299.8|9288.5|9285.2|144
1659383100000|2022-08-01 19:45:00|9288.5|9285.7|9294.5|9291.7|9302.3|9299.2|9287.3|9283.5|179
1659383400000|2022-08-01 19:50:00|9296.4|9292.6|9301.1|9297.3|9307.6|9303.8|9295|9291.7|398
1659383700000|2022-08-01 19:55:00|9300.6|9296.8|9299.8|9296|9306.5|9303|9295.2|9292.2|339
1659384000000|2022-08-01 20:00:00|9300.3|9296.5|9320.1|9317.3|9325.4|9322.1|9300.3|9296.5|296
1659384300000|2022-08-01 20:05:00|9320.3|9317.5|9316.1|9312.3|9322.9|9319.1|9314.3|9311|101
1659384600000|2022-08-01 20:10:00|9315.6|9311.8|9324.3|9320.5|9327.3|9323.5|9314.3|9311.3|208
1659384900000|2022-08-01 20:15:00|9324|9320.2|9322.7|9318.9|9330|9327|9313.7|9309.9|172
1659385200000|2022-08-01 20:20:00|9322.1|9318.3|9322.7|9318.9|9325.5|9321.7|9319.2|9315.7|63
1659385500000|2022-08-01 20:25:00|9323|9319.2|9322.4|9319.6|9326.4|9322.9|9321.4|9318.4|55
1659385800000|2022-08-01 20:30:00|9323.4|9320.6|9326.9|9324.1|9330.7|9327.6|9322.4|9319.2|124
1659386100000|2022-08-01 20:35:00|9326.4|9323.6|9329.6|9325.8|9330.9|9327.8|9323.4|9319.6|108
1659386400000|2022-08-01 20:40:00|9329.4|9325.6|9328.6|9324.8|9331.4|9327.8|9325.4|9321.6|79
1659386700000|2022-08-01 20:45:00|9328.8|9325.8|9327.8|9325|9329.4|9325.8|9320.8|9317.5|264
1659387000000|2022-08-01 20:50:00|9328.4|9325.6|9330.8|9327|9338.8|9335.2|9327.8|9324.5|238
1659387300000|2022-08-01 20:55:00|9329.6|9326.8|9340.3|9337.5|9342.3|9338.5|9329.6|9326|209
1659391200000|2022-08-01 22:00:00|9315.4|9307.6|9331.6|9327.8|9331.6|9328.6|9312.1|9306.9|322
1659391500000|2022-08-01 22:05:00|9331.3|9328.5|9326.8|9323|9333.6|9330|9326.8|9323|63
1659391800000|2022-08-01 22:10:00|9327.1|9323.3|9325.8|9322|9328.3|9324.5|9318.5|9315.7|154
1659392100000|2022-08-01 22:15:00|9324.1|9320.3|9318.5|9315.7|9328.8|9325.5|9318.3|9314.7|203
1659392400000|2022-08-01 22:20:00|9319.3|9315.5|9325.3|9321.5|9325.5|9322.7|9315.5|9311.7|112
1659392700000|2022-08-01 22:25:00|9325.5|9321.7|9323.5|9319.7|9327.5|9323.7|9322.5|9318.7|62
1659393000000|2022-08-01 22:30:00|9323.3|9320.5|9330.2|9326.4|9336.5|9333|9323.3|9319.7|148
1659393300000|2022-08-01 22:35:00|9330.5|9326.7|9323.2|9319.4|9330.5|9326.7|9323|9319.4|71
1659393600000|2022-08-01 22:40:00|9323|9319.2|9324.2|9320.4|9324.2|9320.4|9317.2|9314.4|42
1659393900000|2022-08-01 22:45:00|9323.2|9321.4|9325.2|9321.4|9326.2|9323.4|9320|9316.4|33
1659394200000|2022-08-01 22:50:00|9324.2|9321.6|9319|9315.2|9326.4|9323.4|9318|9315.2|65
1659394500000|2022-08-01 22:55:00|9318.2|9315.4|9313.9|9310.1|9318.2|9315.4|9310.9|9308.1|77
1659394800000|2022-08-01 23:00:00|9312.9|9309.1|9316.2|9312.4|9316.5|9313.4|9308.7|9305.4|90
1659395100000|2022-08-01 23:05:00|9316|9312.2|9314.5|9311.7|9318.2|9315.4|9311.5|9307.9|41
1659395400000|2022-08-01 23:10:00|9314.2|9311.4|9310.2|9307.4|9320|9316.2|9310.2|9307.4|54
1659395700000|2022-08-01 23:15:00|9310.8|9308|9312.2|9308.4|9312.7|9309.4|9309.7|9305.9|32
1659396000000|2022-08-01 23:20:00|9312.5|9308.7|9300.6|9296.8|9318.2|9314.4|9297.5|9293.7|152
1659396300000|2022-08-01 23:25:00|9300.4|9296.6|9302.2|9298.4|9302.2|9298.4|9295.4|9292.3|70
1659396600000|2022-08-01 23:30:00|9302.4|9299.4|9308.4|9305.6|9309.1|9305.6|9299.2|9296.1|69
1659396900000|2022-08-01 23:35:00|9308.1|9305.3|9308.1|9304.3|9309.1|9305.6|9303.4|9300.3|31
1659397200000|2022-08-01 23:40:00|9308.9|9305.3|9307.6|9303.8|9309.1|9306.3|9304.1|9300.3|23
1659397500000|2022-08-01 23:45:00|9307.3|9303.5|9315.3|9311.5|9315.3|9312.3|9307.1|9303.5|63
1659397800000|2022-08-01 23:50:00|9314.5|9311.7|9312.3|9308.5|9314.5|9311.7|9311.3|9307.5|19
1659398100000|2022-08-01 23:55:00|9311.5|9308.7|9306.3|9303.5|9314.1|9311.3|9303.8|9300.3|49
1659398400000|2022-08-02 00:00:00|9306.5|9303.7|9303.9|9300.1|9316.1|9312.3|9292|9288.2|627
1659398700000|2022-08-02 00:05:00|9304.2|9300.4|9285.6|9282.8|9305.9|9302.1|9284.6|9281.8|505
1659399000000|2022-08-02 00:10:00|9284.6|9281.8|9304|9300.2|9309|9305.2|9268.1|9265.3|778
1659399300000|2022-08-02 00:15:00|9303.3|9300.5|9322|9319.2|9322.3|9319.2|9298.3|9295.2|334
1659399600000|2022-08-02 00:20:00|9323.7|9320.9|9330.6|9326.8|9330.6|9326.8|9317.3|9313.8|425
1659399900000|2022-08-02 00:25:00|9330.3|9326.5|9338.1|9334.3|9341.6|9337.8|9327.6|9324|401
1659400200000|2022-08-02 00:30:00|9339.1|9335.3|9340.1|9336.3|9348.6|9345.1|9331.9|9328.3|268
1659400500000|2022-08-02 00:35:00|9340.6|9336.8|9327.3|9323.5|9343.5|9339.9|9322.3|9319.3|455
1659400800000|2022-08-02 00:40:00|9326.3|9322.7|9288|9284.2|9326.5|9323.7|9286|9283|754
1659401100000|2022-08-02 00:45:00|9287.3|9284.5|9309.8|9306|9316.3|9312.5|9284|9280.2|412
1659401400000|2022-08-02 00:50:00|9309.2|9305.4|9302.8|9299|9310.8|9307.2|9293.8|9290.8|166
1659401700000|2022-08-02 00:55:00|9301.8|9299.7|9299.3|9295.5|9305.5|9302|9294.5|9290.7|166
1659402000000|2022-08-02 01:00:00|9299.5|9295.7|9286.3|9283.5|9312.8|9310|9280.5|9276.7|1220
1659402300000|2022-08-02 01:05:00|9287.3|9284.5|9273.5|9269.7|9294.3|9291|9248|9244.2|1126
1659402600000|2022-08-02 01:10:00|9272.7|9269.9|9249.9|9246.1|9280.3|9276.7|9247.5|9243.9|557
1659402900000|2022-08-02 01:15:00|9249.7|9245.9|9264.7|9260.9|9273.7|9270.7|9248.7|9245.9|438
1659403200000|2022-08-02 01:20:00|9264.5|9261.7|9255.4|9251.6|9282.7|9279.1|9255.4|9251.6|386
1659403500000|2022-08-02 01:25:00|9255.7|9251.9|9259.4|9255.6|9273.4|9269.6|9255.7|9251.9|304
1659403800000|2022-08-02 01:30:00|9258.7|9255.9|9260.4|9256.6|9279.4|9276.4|9254.7|9251.9|609
1659404100000|2022-08-02 01:35:00|9261.6|9257.8|9258.9|9255.1|9272.2|9268.6|9258.6|9255.1|257
1659404400000|2022-08-02 01:40:00|9259.4|9255.6|9247.4|9243.6|9260.6|9257|9238.1|9234.6|902
1659404700000|2022-08-02 01:45:00|9246.6|9242.8|9256.4|9252.6|9260.4|9257.3|9243.8|9239.7|351
1659405000000|2022-08-02 01:50:00|9256.1|9253.3|9254.3|9250.5|9271.4|9267.6|9250.4|9246.6|357
1659405300000|2022-08-02 01:55:00|9254.9|9251.1|9253.3|9249.5|9260.3|9257.5|9249.1|9245.5|240
1659405600000|2022-08-02 02:00:00|9252|9249.2|9271.1|9267.3|9271.8|9268.5|9252|9248.5|510
1659405900000|2022-08-02 02:05:00|9270.5|9266.7|9267.5|9264.7|9277.8|9274.7|9266.5|9262.7|280
1659406200000|2022-08-02 02:10:00|9266.8|9263.7|9258.3|9254.5|9266.8|9263.7|9252.5|9248.7|288
1659406500000|2022-08-02 02:15:00|9257.5|9254.7|9258.3|9255.5|9260.3|9257|9251.7|9248.7|85
1659406800000|2022-08-02 02:20:00|9258.5|9255.7|9254.8|9251|9265.5|9262.7|9249|9245.2|200
1659407100000|2022-08-02 02:25:00|9253.8|9250|9253.8|9250|9256.8|9253.5|9247.8|9245|142
1659407400000|2022-08-02 02:30:00|9253.5|9250.7|9247.8|9244|9260|9257|9246|9242.7|244
1659407700000|2022-08-02 02:35:00|9247.5|9243.7|9233.7|9230.9|9248.8|9245.7|9233.7|9230.2|491
1659408000000|2022-08-02 02:40:00|9234|9230.2|9220.7|9217.9|9234.5|9230.9|9215|9211.9|773
1659408300000|2022-08-02 02:45:00|9221|9217.2|9198.8|9195|9221|9217.9|9195.3|9192.3|767
1659408600000|2022-08-02 02:50:00|9198.3|9194.5|9212.8|9209|9213.8|9210.8|9193.6|9190.8|570
1659408900000|2022-08-02 02:55:00|9212.6|9208.8|9227.4|9223.6|9241.4|9237.6|9206.6|9203.6|520
1659409200000|2022-08-02 03:00:00|9226.6|9223.8|9221.6|9217.8|9237.3|9234.5|9219.6|9216.5|279
1659409500000|2022-08-02 03:05:00|9222.3|9218.8|9232.3|9228.5|9236.3|9233.5|9212.3|9208.5|355
1659409800000|2022-08-02 03:10:00|9232.1|9229.3|9242.3|9238.5|9243.3|9239.5|9225.3|9221.5|253
1659410100000|2022-08-02 03:15:00|9242.5|9239.5|9262.1|9258.3|9262.3|9259.3|9241.8|9238.5|506
1659410400000|2022-08-02 03:20:00|9261.5|9257.7|9252.5|9248.7|9267.3|9263.9|9238|9234.9|607
1659410700000|2022-08-02 03:25:00|9253.3|9249.7|9261.3|9257.5|9262.7|9259.7|9248.3|9244.7|224
1659411000000|2022-08-02 03:30:00|9261.7|9257.9|9263.7|9259.9|9265.7|9262.7|9256.7|9253.2|135
1659411300000|2022-08-02 03:35:00|9263.5|9260.7|9262.7|9258.9|9272.5|9268.9|9261.7|9258.7|173
1659411600000|2022-08-02 03:40:00|9263.2|9259.4|9264.9|9261.1|9270.7|9267.1|9261.7|9258.9|152
1659411900000|2022-08-02 03:45:00|9265.4|9262.1|9257.9|9254.1|9266.9|9263.1|9255.1|9252.1|183
1659412200000|2022-08-02 03:50:00|9256.9|9253.3|9256.1|9253.3|9257.1|9254.1|9253.1|9250.3|115
1659412500000|2022-08-02 03:55:00|9256.9|9253.1|9257.1|9253.3|9263.1|9259.5|9253.1|9250.3|86
1659412800000|2022-08-02 04:00:00|9256.3|9253.5|9258.8|9256|9260.1|9257|9255.8|9252|45
1659413100000|2022-08-02 04:05:00|9258.1|9255|9258.8|9255|9261.8|9258.2|9256.8|9254|51
1659413400000|2022-08-02 04:10:00|9258|9255.2|9260.8|9258|9261.8|9258.8|9258|9255|41
1659413700000|2022-08-02 04:15:00|9262|9258.2|9257.8|9254|9262|9258.2|9255.8|9252.7|67
1659414000000|2022-08-02 04:20:00|9257.5|9253.7|9258.8|9256|9259|9256.2|9253.8|9251|75
1659414300000|2022-08-02 04:25:00|9260.8|9258|9258.7|9255.9|9263.8|9260.7|9258.7|9255.7|62
1659414600000|2022-08-02 04:30:00|9258.2|9255.4|9257.7|9254.9|9261.2|9257.9|9246.7|9243.7|203
1659414900000|2022-08-02 04:35:00|9258.5|9254.7|9261.7|9258.9|9262.9|9259.9|9255.9|9252.9|52
1659415200000|2022-08-02 04:40:00|9261.5|9257.9|9253.7|9250.9|9263|9259.9|9252.7|9249.7|68
1659415500000|2022-08-02 04:45:00|9254.9|9251.1|9259.7|9255.9|9262.7|9259.9|9253.7|9250.9|73
1659415800000|2022-08-02 04:50:00|9258.7|9256.6|9252.9|9249.1|9259.9|9256.6|9250.7|9247.1|97
1659416100000|2022-08-02 04:55:00|9252.1|9249.3|9241.1|9237.3|9252.9|9249.9|9240.1|9237.3|212
1659416400000|2022-08-02 05:00:00|9240.1|9238.1|9248.1|9244.3|9248.1|9244.5|9232.6|9229.3|266
1659416700000|2022-08-02 05:05:00|9247.6|9243.8|9263.6|9260.8|9267.8|9264.8|9246.9|9243.8|264
1659417000000|2022-08-02 05:10:00|9261.8|9258|9263.6|9260.8|9265.6|9262.3|9255.6|9252.6|144
1659417300000|2022-08-02 05:15:00|9270.6|9267.8|9258.8|9255|9272.6|9269.8|9258.6|9255|260
1659417600000|2022-08-02 05:20:00|9258|9255.2|9268.8|9265|9271|9268|9256.8|9253.8|125
1659417900000|2022-08-02 05:25:00|9268.6|9265.8|9262.5|9258.7|9270.6|9267.5|9260.5|9257.7|108
1659418200000|2022-08-02 05:30:00|9262.8|9259.7|9246|9242.2|9268.5|9265.7|9234.8|9231.2|840
1659418500000|2022-08-02 05:35:00|9245.8|9243|9239.3|9235.5|9250|9247.2|9236.5|9233.5|256
1659418800000|2022-08-02 05:40:00|9238.5|9235.7|9227.7|9223.9|9245.3|9241.7|9223.7|9220.4|406
1659419100000|2022-08-02 05:45:00|9227.5|9223.7|9241.2|9238.4|9249.7|9246.7|9224.5|9221.5|439
1659419400000|2022-08-02 05:50:00|9242|9238.2|9244.5|9240.7|9246.5|9243.7|9233.7|9230.4|195
1659419700000|2022-08-02 05:55:00|9245.2|9241.4|9250.2|9246.4|9258.4|9255.4|9245.2|9241.4|252
1659420000000|2022-08-02 06:00:00|9250.7|9246.9|9255.9|9252.1|9256.9|9253.1|9233.7|9230.1|354
1659420300000|2022-08-02 06:05:00|9255.7|9252.9|9297.4|9293.6|9304.2|9301.4|9248.9|9245.3|737
1659420600000|2022-08-02 06:10:00|9297.2|9294.4|9312.4|9308.6|9319.2|9316.4|9296.9|9293.6|852
1659420900000|2022-08-02 06:15:00|9311.4|9307.8|9319.4|9315.6|9327.4|9324.3|9301.2|9297.6|831
1659421200000|2022-08-02 06:20:00|9318.4|9314.6|9314.4|9310.6|9323.6|9319.8|9303.1|9299.6|443
1659421500000|2022-08-02 06:25:00|9313.6|9309.8|9310.3|9306.5|9320.6|9317.6|9304.3|9301.5|313
1659421800000|2022-08-02 06:30:00|9310.9|9307.5|9316.3|9312.5|9323.9|9321.1|9304.3|9301.3|514
1659422100000|2022-08-02 06:35:00|9315.6|9312.8|9346.8|9344|9354.1|9351.1|9315.3|9312.3|1004
1659422400000|2022-08-02 06:40:00|9347.1|9343.3|9346.6|9342.8|9355.8|9352.3|9338.6|9334.8|899
1659422700000|2022-08-02 06:45:00|9347.6|9343.8|9344.4|9340.6|9347.8|9344|9326.4|9323.1|531
1659423000000|2022-08-02 06:50:00|9344.1|9341.3|9365.3|9361.5|9367.3|9364.5|9342.1|9338.6|843
1659423300000|2022-08-02 06:55:00|9364.8|9361|9361.9|9358.1|9369.6|9366.1|9358.3|9354.5|541
1659423600000|2022-08-02 07:00:00|9361.2|9357.4|9322.8|9319|9362.9|9359.1|9312.5|9309.3|1236
1659423900000|2022-08-02 07:05:00|9323.4|9319.6|9294.8|9291|9323.4|9320|9282.5|9279.2|1221
1659424200000|2022-08-02 07:10:00|9294.3|9290.5|9297.5|9293.7|9301.5|9298.2|9285.3|9281.5|522
1659424500000|2022-08-02 07:15:00|9298.3|9294.5|9278.8|9275|9298.3|9294.7|9258.3|9254.5|2022
1659424800000|2022-08-02 07:20:00|9277.5|9274.7|9285.3|9281.5|9286.8|9283.1|9271|9267.7|477
1659425100000|2022-08-02 07:25:00|9285.5|9282.5|9292.3|9288.5|9306.8|9303|9284.8|9281.7|675
1659425400000|2022-08-02 07:30:00|9291.5|9288.7|9274.2|9271.4|9309.8|9306|9264.7|9260.9|1068
1659425700000|2022-08-02 07:35:00|9275|9271.2|9302.7|9298.9|9303|9299.7|9273.7|9270.9|699
1659426000000|2022-08-02 07:40:00|9302|9299.2|9289.4|9285.6|9305|9301.9|9284.2|9281.4|679
1659426300000|2022-08-02 07:45:00|9288.1|9285.3|9312.5|9308.7|9315.5|9311.9|9280.6|9277.8|658
1659426600000|2022-08-02 07:50:00|9312.7|9308.9|9326.2|9322.4|9347.4|9344.2|9312.7|9308.9|1112
1659426900000|2022-08-02 07:55:00|9326|9323.2|9320.2|9317.4|9328.2|9324.4|9310|9306.9|560
1659427200000|2022-08-02 08:00:00|9319.7|9316.9|9236.6|9232.8|9320.4|9316.9|9232|9228.2|1918
1659427500000|2022-08-02 08:05:00|9238.6|9234.8|9249.5|9246.7|9255|9252.2|9214|9211|1344
1659427800000|2022-08-02 08:10:00|9248.5|9245.7|9226.7|9222.9|9248.5|9245.7|9217.9|9214.1|828
1659428100000|2022-08-02 08:15:00|9225.9|9222.1|9204.4|9200.6|9226.7|9223.1|9201.2|9197.8|1284
1659428400000|2022-08-02 08:20:00|9203.8|9200|9250.4|9246.6|9251.4|9247.6|9201.4|9198.6|1081
1659428700000|2022-08-02 08:25:00|9251.4|9247.6|9265|9262.2|9270|9267|9224.4|9220.6|2170
1659429000000|2022-08-02 08:30:00|9265.3|9262.5|9267.8|9264|9268|9264.3|9235.6|9231.8|1358
1659429300000|2022-08-02 08:35:00|9268|9265|9262.2|9259.4|9288.6|9284.8|9254.2|9250.4|898
1659429600000|2022-08-02 08:40:00|9262.5|9258.7|9256.2|9252.4|9264.2|9260.9|9251.2|9248|427
1659429900000|2022-08-02 08:45:00|9256|9252.2|9268.2|9264.4|9270.2|9266.4|9233.9|9230.3|690
1659430200000|2022-08-02 08:50:00|9268|9265.2|9267.7|9263.9|9271.2|9267.4|9256.7|9252.9|418
1659430500000|2022-08-02 08:55:00|9267.1|9264.3|9294.7|9290.9|9298.2|9294.7|9260.7|9257.9|571
1659430800000|2022-08-02 09:00:00|9293.9|9291.1|9269.7|9265.9|9303.7|9300.4|9264.2|9260.4|802
1659431100000|2022-08-02 09:05:00|9269.2|9265.4|9275.7|9271.9|9284.2|9280.4|9264.5|9261.4|367
1659431400000|2022-08-02 09:10:00|9274.9|9272.1|9274.9|9271.1|9295.4|9292.2|9268.7|9264.9|522
1659431700000|2022-08-02 09:15:00|9274.7|9270.9|9309.7|9305.9|9311.9|9309.1|9266.7|9262.9|898
1659432000000|2022-08-02 09:20:00|9308.9|9306.1|9303.7|9299.9|9315.7|9311.9|9300.7|9296.9|550
1659432300000|2022-08-02 09:25:00|9302.7|9300.1|9290.7|9286.9|9310.2|9306.7|9286.5|9282.7|361
1659432600000|2022-08-02 09:30:00|9289.4|9285.6|9270.6|9266.8|9289.7|9286.1|9254.6|9250.8|693
1659432900000|2022-08-02 09:35:00|9270.8|9267|9275.6|9272.8|9285.6|9281.8|9265.3|9261.5|580
1659433200000|2022-08-02 09:40:00|9274.3|9271.5|9276.1|9272.3|9289.1|9286.1|9261.6|9257.8|522
1659433500000|2022-08-02 09:45:00|9275.3|9272.5|9289.3|9285.5|9293.1|9290.3|9269.6|9265.8|310
1659433800000|2022-08-02 09:50:00|9289.1|9285.3|9272.8|9269|9290.3|9287.3|9268.5|9264.7|272
1659434100000|2022-08-02 09:55:00|9272.5|9268.7|9260.5|9256.7|9276.5|9272.7|9252.5|9248.7|730
1659434400000|2022-08-02 10:00:00|9260|9256.2|9247.5|9243.7|9260.5|9256.7|9244.7|9241.5|603
1659434700000|2022-08-02 10:05:00|9248.5|9244.7|9237.5|9233.7|9252.5|9249.7|9222.5|9218.9|802
1659435000000|2022-08-02 10:10:00|9237.2|9234.4|9223.9|9220.1|9242.5|9238.9|9217.9|9214.9|655
1659435300000|2022-08-02 10:15:00|9222.9|9219.6|9206.6|9202.8|9225.7|9222.1|9198.4|9194.8|877
1659435600000|2022-08-02 10:20:00|9207.4|9203.6|9227.4|9223.6|9233.4|9230.6|9206.6|9202.8|669
1659435900000|2022-08-02 10:25:00|9226.4|9223.8|9228.9|9225.1|9233.4|9230.1|9217.4|9214.6|918
1659436200000|2022-08-02 10:30:00|9229.9|9227.1|9241.6|9237.8|9255.2|9251.9|9227.9|9224.3|741
1659436500000|2022-08-02 10:35:00|9240.9|9238.1|9239.8|9236|9246.1|9242.3|9233.6|9230.1|310
1659436800000|2022-08-02 10:40:00|9239.1|9235.3|9245.5|9241.7|9248.3|9244.7|9235.3|9232|373
1659437100000|2022-08-02 10:45:00|9245.3|9242.5|9243.3|9239.5|9259.6|9255.8|9240.8|9237.5|628
1659437400000|2022-08-02 10:50:00|9243|9239.2|9263.7|9259.9|9266.4|9262.9|9222.7|9219.9|1263
1659437700000|2022-08-02 10:55:00|9263.4|9259.6|9267.1|9263.3|9273.7|9270.9|9256.7|9252.9|622
1659438000000|2022-08-02 11:00:00|9266.9|9263.1|9284.2|9280.4|9287.4|9283.8|9261.1|9257.6|666
1659438300000|2022-08-02 11:05:00|9285.2|9281.4|9303|9300.2|9313.2|9310.4|9269.6|9265.8|928
1659438600000|2022-08-02 11:10:00|9303.5|9299.7|9303.2|9299.4|9316|9312.4|9299.2|9296.4|657
1659438900000|2022-08-02 11:15:00|9302.2|9299.9|9335.7|9331.9|9337.6|9333.2|9300.2|9296.4|1040
1659439200000|2022-08-02 11:20:00|9335|9332.2|9339.7|9336.9|9348.5|9345.4|9333.2|9329.9|965
1659439500000|2022-08-02 11:25:00|9340.5|9337.7|9355.2|9351.4|9356.2|9352.4|9336.7|9333.9|682
1659439800000|2022-08-02 11:30:00|9356|9352.4|9392|9388.2|9403.6|9400.3|9349.5|9345.7|2291
1659440100000|2022-08-02 11:35:00|9391.8|9389|9392.8|9389|9403.8|9401|9385.3|9382|1050
1659440400000|2022-08-02 11:40:00|9393.8|9390|9372.4|9369.6|9400|9397.2|9371.4|9367.8|940
1659440700000|2022-08-02 11:45:00|9371.9|9368.1|9354.6|9350.8|9371.9|9368.1|9347.4|9343.6|1064
1659441000000|2022-08-02 11:50:00|9353.9|9351.1|9329.2|9325.4|9357.9|9354.6|9318.7|9315.9|1375
1659441300000|2022-08-02 11:55:00|9329|9326.2|9370.5|9366.7|9387.5|9383.7|9319.9|9315.7|4024
1659441600000|2022-08-02 12:00:00|9371.7|9367.9|9353.5|9349.7|9372.2|9368.4|9349.2|9345.4|1236
1659441900000|2022-08-02 12:05:00|9354|9350.7|9317.1|9313.3|9361.4|9358.4|9312.8|9309.5|878
1659442200000|2022-08-02 12:10:00|9316.1|9312.7|9330.8|9328|9334.3|9331.3|9306.3|9303.5|1610
1659442500000|2022-08-02 12:15:00|9331.6|9327.8|9331.8|9328|9332.8|9329.3|9314.3|9310.7|642
1659442800000|2022-08-02 12:20:00|9330.8|9327.8|9358.9|9355.1|9368.1|9364.8|9321.3|9318|1041
1659443100000|2022-08-02 12:25:00|9359.4|9355.6|9375.4|9371.6|9383.7|9380.6|9349.9|9346.3|1534
1659443400000|2022-08-02 12:30:00|9373.4|9370.6|9385.7|9381.9|9394.7|9391.7|9373.4|9370.1|895
1659443700000|2022-08-02 12:35:00|9385.2|9381.4|9365.3|9361.5|9385.7|9382.7|9356.8|9353.8|997
1659444000000|2022-08-02 12:40:00|9364.8|9362.5|9364.3|9361.5|9376.1|9372.3|9353.8|9350.5|972
1659444300000|2022-08-02 12:45:00|9363.3|9359.5|9343.5|9340.7|9367.6|9364.6|9330.3|9327.5|1276
1659444600000|2022-08-02 12:50:00|9343.8|9341|9311.6|9308.8|9348.3|9344.7|9297.6|9294.8|1305
1659444900000|2022-08-02 12:55:00|9312.2|9309.4|9350.8|9348|9361.1|9357.6|9311.6|9308.8|1418
1659445200000|2022-08-02 13:00:00|9352.7|9348.9|9278.3|9275.5|9364.9|9362.1|9259.4|9256.6|6005
1659445500000|2022-08-02 13:05:00|9278|9274.2|9359.7|9355.9|9363|9359.7|9269.9|9266.1|3424
1659445800000|2022-08-02 13:10:00|9360.8|9357|9354.4|9350.6|9381.1|9378.3|9340.4|9336.9|3485
1659446100000|2022-08-02 13:15:00|9354.2|9351.4|9318.4|9314.6|9399.8|9396|9303.9|9300.1|3362
1659446400000|2022-08-02 13:20:00|9317.6|9314.8|9339.4|9335.6|9351.4|9347.6|9295.9|9292.1|2210
1659446700000|2022-08-02 13:25:00|9340.2|9336.6|9384.5|9380.7|9389.7|9386.9|9329.9|9327.1|2041
1659447000000|2022-08-02 13:30:00|9385|9381.2|9385.7|9381.9|9403|9399.7|9370.5|9367.7|2939
1659447300000|2022-08-02 13:35:00|9387.7|9383.9|9414.3|9410.5|9452.1|9449.3|9371.5|9367.9|4641
1659447600000|2022-08-02 13:40:00|9413.3|9409.5|9387.1|9384.3|9428.6|9424.9|9379.6|9376.8|2678
1659447900000|2022-08-02 13:45:00|9387.3|9383.5|9367.3|9363.5|9416.6|9413.8|9366.1|9362.5|2896
1659448200000|2022-08-02 13:50:00|9367.1|9363.3|9380.5|9377.7|9382.2|9378.7|9352.7|9348.9|2180
1659448500000|2022-08-02 13:55:00|9380.7|9376.9|9374.5|9370.7|9391.5|9387.7|9357.4|9354.6|1543
1659448800000|2022-08-02 14:00:00|9373.1|9369.3|9335.7|9331.9|9385.2|9381.7|9323.9|9320.3|2746
1659449100000|2022-08-02 14:05:00|9335.4|9331.6|9327.5|9324.7|9362.5|9358.7|9327.5|9324.7|2190
1659449400000|2022-08-02 14:10:00|9328.2|9324.4|9344.4|9341.6|9349.2|9345.6|9304.9|9301.9|2178
1659449700000|2022-08-02 14:15:00|9344.1|9341.3|9377.6|9373.8|9409.2|9405.7|9340.4|9336.8|3333
1659450000000|2022-08-02 14:20:00|9377.4|9373.6|9333|9329.2|9383.2|9379.4|9326.6|9323.5|1968
1659450300000|2022-08-02 14:25:00|9331.2|9328.4|9371.8|9369|9374.8|9371|9318|9314.5|2004
1659450600000|2022-08-02 14:30:00|9373.1|9370.3|9348.1|9344.3|9385.5|9382.5|9343.8|9340.3|1751
1659450900000|2022-08-02 14:35:00|9347.8|9344|9347|9343.2|9357.5|9353.7|9318.5|9315.4|1752
1659451200000|2022-08-02 14:40:00|9347.2|9343.4|9338.2|9334.4|9358.9|9355.9|9324.7|9320.9|1441
1659451500000|2022-08-02 14:45:00|9338.4|9335.6|9363.9|9360.1|9366.7|9363.3|9321.1|9317.3|1496
1659451800000|2022-08-02 14:50:00|9364.1|9360.3|9399.2|9395.4|9418.2|9415.4|9362.6|9359.3|2833
1659452100000|2022-08-02 14:55:00|9398.9|9395.1|9300.4|9296.6|9402.9|9399.6|9282.7|9278.9|3722
1659452400000|2022-08-02 15:00:00|9297.3|9293.5|9300.4|9296.6|9321.2|9317.6|9291.4|9287.6|2697
1659452700000|2022-08-02 15:05:00|9299.9|9297.1|9328.4|9325.6|9341.6|9338.5|9298.9|9294.9|3036
1659453000000|2022-08-02 15:10:00|9327.9|9325.1|9317.1|9313.3|9337.4|9333.6|9309.1|9305.5|1597
1659453300000|2022-08-02 15:15:00|9316.9|9314.1|9380|9376.2|9384.8|9382|9315.6|9311.8|3623
1659453600000|2022-08-02 15:20:00|9380.5|9376.7|9357.6|9353.8|9393.8|9390|9348.4|9345.6|2903
1659453900000|2022-08-02 15:25:00|9357.4|9353.6|9349.9|9346.1|9387.9|9384.1|9336.9|9333.1|3123
1659454200000|2022-08-02 15:30:00|9349.6|9347.1|9380.9|9377.1|9397.7|9393.9|9342.2|9338.6|2243
1659454500000|2022-08-02 15:35:00|9380.6|9376.8|9398.3|9395.5|9405.8|9403|9378.7|9375.1|3574
1659454800000|2022-08-02 15:40:00|9398.8|9396|9421.8|9418|9427.8|9425|9398.8|9395.5|2063
1659455100000|2022-08-02 15:45:00|9422.1|9418.3|9437.4|9433.6|9447.4|9444.6|9415.8|9412.3|2230
1659455400000|2022-08-02 15:50:00|9436.6|9433.8|9418.3|9415.5|9460.7|9457.6|9418.3|9415.5|2288
1659455700000|2022-08-02 15:55:00|9417.7|9414.9|9413.8|9411|9430|9427|9409.8|9407|1805
1659456000000|2022-08-02 16:00:00|9414.8|9412|9424.7|9421.9|9439.5|9436|9400.2|9397.2|2509
1659456300000|2022-08-02 16:05:00|9424.2|9421.4|9415.9|9412.1|9426.2|9423.2|9407.4|9404.1|983
1659456600000|2022-08-02 16:10:00|9415.7|9412.9|9426.7|9422.9|9436.2|9432.9|9414.7|9411.1|773
1659456900000|2022-08-02 16:15:00|9426.5|9423.7|9456.2|9452.4|9469.5|9466|9426.5|9423.7|2390
1659457200000|2022-08-02 16:20:00|9456|9453.2|9483.8|9480|9496.1|9493.1|9456|9453.2|4775
1659457500000|2022-08-02 16:25:00|9484.5|9481|9499.9|9496.1|9502.9|9499.1|9483.8|9480|2096
1659457800000|2022-08-02 16:30:00|9500.4|9496.6|9504.5|9500.7|9522.2|9519.4|9494.6|9490.8|3600
1659458100000|2022-08-02 16:35:00|9503.8|9501|9521.3|9517.5|9526.6|9523.1|9503.8|9501|1489
1659458400000|2022-08-02 16:40:00|9521.1|9518.3|9521.3|9517.5|9531.1|9527.5|9511.8|9508.8|1671
1659458700000|2022-08-02 16:45:00|9520.8|9517|9495.6|9492.8|9530.9|9528.1|9491|9487.2|2948
1659459000000|2022-08-02 16:50:00|9495.8|9493|9523.8|9520|9526.8|9523.6|9495|9491.8|1482
1659459300000|2022-08-02 16:55:00|9523.1|9520.3|9514.1|9511.3|9528.8|9525.8|9509.8|9506.8|1576
1659459600000|2022-08-02 17:00:00|9514.3|9511.5|9534.1|9530.3|9545.3|9542.5|9514.3|9511.3|2944
1659459900000|2022-08-02 17:05:00|9533.9|9531.1|9563.2|9559.4|9580.2|9577.4|9533.4|9530.3|3732
1659460200000|2022-08-02 17:10:00|9562.4|9559.6|9542.9|9540.1|9567.2|9563.9|9531.9|9528.1|1485
1659460500000|2022-08-02 17:15:00|9543.6|9539.8|9530.3|9526.5|9550.1|9546.6|9530.3|9526.5|1222
1659460800000|2022-08-02 17:20:00|9530.1|9527.3|9530.8|9528|9549.3|9546.3|9528.8|9525.2|1644
1659461100000|2022-08-02 17:25:00|9531.5|9527.7|9538.8|9535|9546.3|9543.3|9521.3|9518.2|1304
1659461400000|2022-08-02 17:30:00|9538.1|9535.3|9497.5|9493.7|9538.6|9535.3|9496.2|9493.2|2975
1659461700000|2022-08-02 17:35:00|9497.2|9493.4|9501.9|9498.1|9510.5|9507.4|9494.2|9490.9|2041
1659462000000|2022-08-02 17:40:00|9501.7|9498.9|9496.6|9493.8|9508.2|9504.4|9489.1|9486.1|1058
1659462300000|2022-08-02 17:45:00|9496.9|9493.1|9480.6|9477.8|9505.9|9503.1|9479.8|9477|1779
1659462600000|2022-08-02 17:50:00|9480.8|9477|9468.8|9466|9488.6|9485.3|9462.5|9459.5|1950
1659462900000|2022-08-02 17:55:00|9469.8|9466.2|9465.5|9461.7|9473.8|9470.5|9457.2|9453.9|1247
1659463200000|2022-08-02 18:00:00|9466.5|9462.7|9445.2|9441.4|9470.3|9466.7|9435.2|9431.4|1947
1659463500000|2022-08-02 18:05:00|9444.2|9440.9|9413.3|9410.5|9448.2|9444.6|9404.1|9400.3|3212
1659463800000|2022-08-02 18:10:00|9414.1|9410.3|9416.1|9412.3|9422.1|9419.1|9402.8|9399.8|2541
1659464100000|2022-08-02 18:15:00|9416.3|9412.5|9405.9|9403.1|9416.3|9412.5|9389|9386|2654
1659464400000|2022-08-02 18:20:00|9406.6|9402.8|9409.9|9407.1|9423.4|9419.6|9400.1|9396.8|2530
1659464700000|2022-08-02 18:25:00|9408.6|9406.1|9383.3|9380.5|9414.1|9410.6|9362.9|9359.1|7840
1659465000000|2022-08-02 18:30:00|9383.1|9379.3|9378.1|9374.3|9393.8|9391|9366.6|9363.6|2886
1659465300000|2022-08-02 18:35:00|9378.4|9374.6|9379.9|9376.1|9391.4|9388.1|9372.9|9369.1|1536
1659465600000|2022-08-02 18:40:00|9379.6|9376.8|9386.4|9382.6|9388.6|9385.6|9377.4|9373.8|413
1659465900000|2022-08-02 18:45:00|9385.6|9382.8|9398.4|9394.6|9402.4|9399.4|9384.4|9381.1|966
1659466200000|2022-08-02 18:50:00|9399.9|9395.6|9408.7|9404.9|9411.2|9407.6|9389.7|9386.9|1236
1659466500000|2022-08-02 18:55:00|9408.2|9404.4|9399.7|9395.9|9408.7|9404.9|9395.4|9391.6|370
1659466800000|2022-08-02 19:00:00|9399.4|9395.6|9384.1|9380.3|9404.2|9400.6|9378.9|9375.8|467
1659467100000|2022-08-02 19:05:00|9384.4|9380.6|9376.3|9373.5|9387.6|9384.1|9373.3|9369.7|486
1659467400000|2022-08-02 19:10:00|9376.5|9372.7|9381.3|9378.5|9382.8|9379.3|9372|9369|231
1659467700000|2022-08-02 19:15:00|9381.8|9378|9363.3|9360.5|9384.1|9380.5|9356.5|9353|748
1659468000000|2022-08-02 19:20:00|9363.5|9359.7|9361.3|9358.5|9364.3|9361.5|9355.7|9352.7|242
1659468300000|2022-08-02 19:25:00|9362.3|9358.2|9371.2|9367.4|9376.3|9372.5|9359|9355.2|375
1659468600000|2022-08-02 19:30:00|9370.5|9367.7|9368.2|9364.4|9380|9376.4|9364.2|9360.4|234
1659468900000|2022-08-02 19:35:00|9368|9364.2|9373.2|9369.4|9377.2|9374.1|9363.7|9360.2|304
1659469200000|2022-08-02 19:40:00|9372.9|9370.1|9368.2|9365.4|9373.4|9370.4|9361.9|9358.4|201
1659469500000|2022-08-02 19:45:00|9368.9|9365.1|9365.9|9362.1|9369.2|9365.6|9358.1|9355.3|313
1659469800000|2022-08-02 19:50:00|9366.1|9362.3|9368.4|9364.6|9373.1|9369.3|9365.1|9362.1|213
1659470100000|2022-08-02 19:55:00|9368.9|9365.1|9369.1|9365.3|9372.9|9369.1|9367.1|9363.3|258
1659470400000|2022-08-02 20:00:00|9369.4|9365.6|9362.4|9358.6|9369.6|9366.3|9362.4|9358.6|156
1659470700000|2022-08-02 20:05:00|9360.8|9357|9360.6|9356.8|9364.4|9361.6|9351.1|9347.3|350
1659471000000|2022-08-02 20:10:00|9361.1|9357.3|9366.4|9362.6|9370.4|9366.8|9360.9|9357.3|235
1659471300000|2022-08-02 20:15:00|9365.6|9362.8|9361.1|9358.3|9369.6|9366.8|9357.3|9354.3|385
1659471600000|2022-08-02 20:20:00|9361.3|9357.5|9360.3|9356.5|9365.1|9361.5|9358.8|9355.8|104
1659471900000|2022-08-02 20:25:00|9360.8|9357|9365.3|9357.5|9369.6|9364.3|9360.3|9356.5|143
1659472200000|2022-08-02 20:30:00|9363.1|9359.3|9335.5|9331.7|9365.8|9362|9333.5|9329.7|813
1659472500000|2022-08-02 20:35:00|9336.3|9332.5|9312.2|9309.4|9338.3|9332.5|9310.5|9307.7|635
1659472800000|2022-08-02 20:40:00|9312|9309.2|9322.7|9318.9|9326.5|9322.7|9312|9308.2|260
1659473100000|2022-08-02 20:45:00|9323.7|9315.9|9314.7|9310.9|9323.7|9319.7|9310|9306.2|254
1659473400000|2022-08-02 20:50:00|9315.7|9311.9|9313.4|9309.6|9324.5|9320.9|9311.9|9308.1|237
1659473700000|2022-08-02 20:55:00|9313.2|9309.4|9326.2|9322.4|9328.7|9322.9|9309.9|9306.4|431
1659477600000|2022-08-02 22:00:00|9331.8|9324|9318.7|9314.9|9331.8|9324.6|9313.7|9308.7|214
1659477900000|2022-08-02 22:05:00|9318.5|9315.7|9328.8|9325|9330|9326.2|9318.5|9315.7|109
1659478200000|2022-08-02 22:10:00|9328.5|9324.7|9308|9304.2|9328.5|9324.7|9308|9304.2|134
1659478500000|2022-08-02 22:15:00|9308.5|9304.7|9310.7|9306.9|9313.5|9309.9|9307.2|9303.4|117
1659478800000|2022-08-02 22:20:00|9310.5|9307.7|9312.7|9308.9|9313.9|9309.9|9310.5|9305.9|51
1659479100000|2022-08-02 22:25:00|9312.9|9309.1|9323.7|9319.9|9325.4|9321.1|9312.9|9309.1|84
1659479400000|2022-08-02 22:30:00|9322.7|9319.4|9326.4|9322.6|9326.4|9323.6|9321.2|9317.2|62
1659479700000|2022-08-02 22:35:00|9325.4|9321.6|9324.4|9320.6|9333.2|9325.4|9321.9|9318.1|76
1659480000000|2022-08-02 22:40:00|9324.9|9321.1|9328.9|9325.1|9334.2|9330.4|9324.6|9321.1|40
1659480300000|2022-08-02 22:45:00|9328.6|9324.8|9327.1|9323.3|9329.2|9325.4|9326.4|9323.3|32
1659480600000|2022-08-02 22:50:00|9326.4|9323.6|9325.6|9321.8|9326.6|9323.6|9320.4|9317.6|50
1659480900000|2022-08-02 22:55:00|9325.4|9321.6|9322.4|9318.6|9327.1|9323.6|9321.8|9318.6|27
1659481200000|2022-08-02 23:00:00|9321.4|9317.6|9323.8|9320|9325.3|9320|9314.3|9310.5|94
1659481500000|2022-08-02 23:05:00|9325.6|9317.8|9324.3|9321.5|9325.6|9321.5|9318.6|9315.3|28
1659481800000|2022-08-02 23:10:00|9325.3|9322.6|9332.3|9328.5|9333.3|9330.3|9325.3|9322.6|68
1659482100000|2022-08-02 23:15:00|9333.1|9329.3|9332.1|9329.3|9335.1|9331.3|9329.3|9325.5|55
1659482400000|2022-08-02 23:20:00|9331.1|9327.3|9332.5|9328.7|9333.3|9330.5|9326.3|9323.2|65
1659482700000|2022-08-02 23:25:00|9334|9330.2|9339.5|9335.7|9341.3|9338.5|9330.5|9326.7|76
1659483000000|2022-08-02 23:30:00|9339.3|9335.5|9343|9339.2|9343.8|9340.7|9333.3|9329.7|65
1659483300000|2022-08-02 23:35:00|9343.5|9339.7|9335.2|9332.4|9347.5|9343|9331.3|9327.7|80
1659483600000|2022-08-02 23:40:00|9337.2|9333.4|9334.5|9330.7|9337.2|9333.4|9332.5|9329.4|39
1659483900000|2022-08-02 23:45:00|9333.5|9330.2|9333.5|9329.7|9335.5|9331.9|9329.7|9326.4|51
1659484200000|2022-08-02 23:50:00|9332.2|9329.4|9325.5|9321.7|9332.5|9329.4|9321.7|9318.4|64
1659484500000|2022-08-02 23:55:00|9325.4|9321.6|9325.4|9321.6|9330.4|9326.9|9325.2|9321.6|36
1659484800000|2022-08-03 00:00:00|9325.7|9321.9|9293.4|9289.6|9335.4|9331.6|9289.7|9285.9|614
1659485100000|2022-08-03 00:05:00|9292.4|9288.6|9314.9|9311.1|9318.9|9315.3|9291.6|9288.1|281
1659485400000|2022-08-03 00:10:00|9315.1|9311.3|9306.6|9302.8|9320.9|9316.6|9304.4|9300.6|157
1659485700000|2022-08-03 00:15:00|9305.6|9302.3|9310.6|9306.8|9310.6|9307.1|9300.6|9296.8|154
1659486000000|2022-08-03 00:20:00|9310.4|9307.6|9320.4|9316.6|9320.4|9316.6|9304.9|9301.8|219
1659486300000|2022-08-03 00:25:00|9322.6|9319.8|9330.6|9326.8|9332.6|9328.8|9314.6|9311.8|221
1659486600000|2022-08-03 00:30:00|9331.6|9327.8|9321.6|9317.8|9335.6|9331.8|9319.6|9316|164
1659486900000|2022-08-03 00:35:00|9321.3|9318.5|9316.8|9313|9323.8|9320.8|9312.3|9308.5|112
1659487200000|2022-08-03 00:40:00|9316.3|9312.5|9309.8|9307|9318.6|9314.8|9303.8|9300|132
1659487500000|2022-08-03 00:45:00|9310.8|9307.8|9317|9313.2|9317|9313.2|9304|9300.8|96
1659487800000|2022-08-03 00:50:00|9316.8|9313|9313.3|9309.5|9321.5|9318.2|9311.8|9308|105
1659488100000|2022-08-03 00:55:00|9312.3|9308|9317.5|9313.7|9320.8|9317.7|9310.5|9307.5|101
1659488400000|2022-08-03 01:00:00|9318.8|9314.7|9354.2|9350.4|9354.2|9350.4|9318.8|9314.7|841
1659488700000|2022-08-03 01:05:00|9354|9351.2|9374|9370.2|9380.2|9376.4|9349|9345.9|746
1659489000000|2022-08-03 01:10:00|9374.2|9370.4|9358.2|9354.4|9378.4|9375.4|9354.2|9350.4|579
1659489300000|2022-08-03 01:15:00|9358.7|9354.9|9367.2|9363.4|9372.7|9368.9|9345.2|9342.4|544
1659489600000|2022-08-03 01:20:00|9367.7|9363.9|9359.2|9355.4|9375.2|9371.4|9353.4|9349.6|371
1659489900000|2022-08-03 01:25:00|9359.7|9355.9|9371.1|9367.3|9373.1|9369.6|9359.2|9355.4|225
1659490200000|2022-08-03 01:30:00|9370.6|9366.8|9381.1|9377.3|9388.1|9385.1|9369.1|9366.3|422
1659490500000|2022-08-03 01:35:00|9380.6|9376.8|9363.1|9359.3|9381.6|9377.8|9361.6|9358.3|359
1659490800000|2022-08-03 01:40:00|9363.6|9359.8|9380.1|9376.3|9389.1|9386.3|9360.1|9357.1|386
1659491100000|2022-08-03 01:45:00|9380.3|9377.5|9391.1|9387.3|9401.4|9397.8|9377.3|9374.3|451
1659491400000|2022-08-03 01:50:00|9391.6|9387.8|9395.8|9392|9398.8|9395|9386.3|9383|282
1659491700000|2022-08-03 01:55:00|9396.1|9393|9409.6|9405.8|9414.1|9411|9393.1|9390|492
1659492000000|2022-08-03 02:00:00|9409.1|9405.3|9417.1|9413.3|9419.3|9416.3|9393.1|9389.3|540
1659492300000|2022-08-03 02:05:00|9417.3|9413.5|9403|9399.2|9418.1|9414.5|9403|9399.2|209
1659492600000|2022-08-03 02:10:00|9402.8|9400|9406|9402.2|9413.3|9409.5|9397|9393.2|320
1659492900000|2022-08-03 02:15:00|9405.8|9402|9392.3|9388.5|9409.5|9405.7|9391.3|9387.7|218
1659493200000|2022-08-03 02:20:00|9392|9389.2|9385.2|9381.4|9397.7|9394.7|9383.5|9380.2|232
1659493500000|2022-08-03 02:25:00|9386.2|9382.4|9390.5|9387.7|9390.5|9387.7|9384|9380.2|107
1659493800000|2022-08-03 02:30:00|9390|9387.2|9372.5|9368.7|9399.5|9395.9|9371.5|9368.4|531
1659494100000|2022-08-03 02:35:00|9372.2|9369.4|9379.2|9375.4|9380.2|9376.7|9369.2|9365.7|214
1659494400000|2022-08-03 02:40:00|9379.7|9375.9|9377.2|9373.4|9382.2|9379.4|9369.2|9365.4|123
1659494700000|2022-08-03 02:45:00|9376.9|9374.1|9366.4|9363.6|9378.4|9374.9|9361.4|9357.6|465
1659495000000|2022-08-03 02:50:00|9367.4|9363.4|9358.2|9354.4|9367.4|9363.6|9350.4|9346.6|316
1659495300000|2022-08-03 02:55:00|9357.9|9355.1|9363.4|9360.6|9365.4|9361.6|9351.6|9348.4|322
1659495600000|2022-08-03 03:00:00|9364.4|9361.6|9363.4|9359.6|9371.4|9367.6|9357.1|9353.3|299
1659495900000|2022-08-03 03:05:00|9363.1|9360.3|9363.9|9360.1|9370.4|9367.1|9358.9|9355.1|303
1659496200000|2022-08-03 03:10:00|9364.1|9361.1|9360.9|9357.1|9369.9|9366.1|9353.9|9351.1|246
1659496500000|2022-08-03 03:15:00|9360.1|9357.3|9362.9|9359.1|9365.1|9362.1|9356.9|9354.1|134
1659496800000|2022-08-03 03:20:00|9363.9|9360.1|9367.1|9364.3|9369.1|9365.3|9357.6|9354.1|193
1659497100000|2022-08-03 03:25:00|9367.8|9364|9369.1|9366.3|9373.8|9370.3|9366.1|9362.3|124
1659497400000|2022-08-03 03:30:00|9368.8|9366|9360.8|9358|9370.1|9366.3|9355.3|9352.3|230
1659497700000|2022-08-03 03:35:00|9361.8|9359|9359.8|9356|9362.8|9360|9359.3|9356|45
1659498000000|2022-08-03 03:40:00|9359.6|9355.8|9353.8|9350|9359.6|9355.8|9351.8|9348.7|112
1659498300000|2022-08-03 03:45:00|9352.8|9350.2|9351.5|9348.7|9353.8|9351|9348.8|9345.7|106
1659498600000|2022-08-03 03:50:00|9351.8|9349|9352|9348.2|9355|9352|9350.8|9347|77
1659498900000|2022-08-03 03:55:00|9351.5|9347.7|9348|9344.2|9353|9350|9343.3|9340.2|169
1659499200000|2022-08-03 04:00:00|9349|9345.2|9348.7|9344.9|9350.2|9346.7|9342|9338.9|132
1659499500000|2022-08-03 04:05:00|9348|9345.2|9350|9347.2|9353.2|9350.2|9343|9340.2|161
1659499800000|2022-08-03 04:10:00|9349.7|9346.9|9348.7|9344.9|9353.7|9350.9|9346|9342.7|163
1659500100000|2022-08-03 04:15:00|9347.7|9343.9|9345.2|9342.4|9349|9345.9|9344.2|9340.9|95
1659500400000|2022-08-03 04:20:00|9345.9|9342.1|9346.2|9342.4|9350.7|9347.9|9345.2|9341.4|114
1659500700000|2022-08-03 04:25:00|9346.7|9342.9|9349.9|9347.1|9350.9|9347.1|9345.7|9342.4|59
1659501000000|2022-08-03 04:30:00|9350.7|9346.9|9335.7|9331.9|9350.9|9348.1|9334.7|9331.1|222
1659501300000|2022-08-03 04:35:00|9335.4|9332.6|9339.9|9336.1|9340.1|9337.1|9334.9|9331.6|58
1659501600000|2022-08-03 04:40:00|9339.1|9336.3|9346.9|9343.1|9347.4|9343.6|9337.9|9334.1|88
1659501900000|2022-08-03 04:45:00|9346.6|9343.8|9348.1|9344.3|9349.1|9346.1|9343.9|9341.1|74
1659502200000|2022-08-03 04:50:00|9348.9|9345.3|9348.1|9345.3|9351.1|9348.1|9344.9|9341.3|130
1659502500000|2022-08-03 04:55:00|9347.9|9345.1|9344.8|9341|9350.1|9346.5|9339.8|9336|113
1659502800000|2022-08-03 05:00:00|9343.6|9339.8|9350.6|9347.8|9352.1|9348.3|9342.1|9338.3|165
1659503100000|2022-08-03 05:05:00|9350.3|9346.8|9346.6|9343.8|9351.6|9348.8|9341.6|9338|126
1659503400000|2022-08-03 05:10:00|9347.6|9344.5|9360.1|9357.3|9360.6|9357.5|9346.1|9342.5|136
1659503700000|2022-08-03 05:15:00|9360.3|9357.5|9356.5|9352.7|9360.6|9357.5|9355.3|9351.7|122
1659504000000|2022-08-03 05:20:00|9355.8|9353|9362.5|9358.7|9364.8|9361.7|9354.5|9351.5|176
1659504300000|2022-08-03 05:25:00|9361.5|9359.7|9370|9367.2|9372.8|9369.5|9357.5|9353.7|212
1659504600000|2022-08-03 05:30:00|9370.5|9367.7|9380.5|9376.7|9382.5|9379.2|9365.3|9361.5|624
1659504900000|2022-08-03 05:35:00|9382.3|9378.5|9381.7|9377.9|9387.7|9384.5|9375.5|9371.9|379
1659505200000|2022-08-03 05:40:00|9382|9378.2|9392|9388.2|9392|9388.7|9380.2|9376.7|318
1659505500000|2022-08-03 05:45:00|9392.5|9388.7|9389|9385.2|9401.7|9398.7|9387.7|9383.9|412
1659505800000|2022-08-03 05:50:00|9388.7|9384.9|9388.5|9384.7|9391.7|9387.9|9378.5|9374.7|266
1659506100000|2022-08-03 05:55:00|9387.7|9384.9|9392.4|9388.6|9393.4|9389.6|9380.7|9377.4|178
1659506400000|2022-08-03 06:00:00|9392.2|9389.4|9388.9|9385.1|9392.4|9389.6|9382.4|9378.6|266
1659506700000|2022-08-03 06:05:00|9388.4|9384.6|9388.9|9386.1|9397.7|9393.9|9384.9|9381.9|284
1659507000000|2022-08-03 06:10:00|9388.7|9385.9|9385.4|9381.6|9389.4|9385.9|9378.1|9375.1|248
1659507300000|2022-08-03 06:15:00|9384.4|9381.4|9381.1|9377.3|9391.4|9387.6|9377.4|9373.6|228
1659507600000|2022-08-03 06:20:00|9381.4|9377.6|9379.9|9376.1|9386.9|9383.6|9378.9|9375.6|167
1659507900000|2022-08-03 06:25:00|9379.6|9376.8|9386.9|9383.1|9391.9|9388.1|9379.6|9376.8|150
1659508200000|2022-08-03 06:30:00|9386.1|9382.3|9368.3|9364.5|9388.9|9385.1|9363.4|9360.1|426
1659508500000|2022-08-03 06:35:00|9368.1|9365.3|9357.6|9354.8|9368.6|9365.5|9357.1|9353.5|269
1659508800000|2022-08-03 06:40:00|9357.3|9354.5|9341.1|9337.3|9358.3|9354.5|9337.8|9334.3|657
1659509100000|2022-08-03 06:45:00|9340.8|9337|9356.6|9353.8|9361.1|9357.5|9339.8|9336.5|410
1659509400000|2022-08-03 06:50:00|9357.8|9354|9347.8|9344|9359|9356|9344.5|9341|476
1659509700000|2022-08-03 06:55:00|9348.8|9345|9337.3|9333.5|9352|9349|9336.3|9333.2|377
1659510000000|2022-08-03 07:00:00|9337|9334.2|9335.8|9332|9367|9363.7|9328.8|9325|1083
1659510300000|2022-08-03 07:05:00|9336.3|9332.5|9335.2|9331.4|9342|9339.2|9329|9326|522
1659510600000|2022-08-03 07:10:00|9335|9332.2|9314.2|9311.4|9339.5|9336.4|9308.5|9304.7|834
1659510900000|2022-08-03 07:15:00|9314.7|9311.9|9338.2|9334.4|9345.2|9341.9|9313.7|9310.7|655
1659511200000|2022-08-03 07:20:00|9339.2|9336.4|9321.2|9317.4|9343.7|9339.9|9316.4|9313.2|387
1659511500000|2022-08-03 07:25:00|9320.4|9317.6|9319.9|9317.1|9327.2|9323.6|9316.4|9312.9|378
1659511800000|2022-08-03 07:30:00|9320.2|9317.4|9313.7|9310.9|9323.2|9319.6|9301.9|9298.6|609
1659512100000|2022-08-03 07:35:00|9313.2|9309.9|9323.4|9319.6|9331.7|9328.1|9312.7|9309.6|382
1659512400000|2022-08-03 07:40:00|9323.2|9320.4|9314.9|9311.1|9323.7|9320.6|9294.2|9290.6|800
1659512700000|2022-08-03 07:45:00|9314.1|9311.3|9308.1|9304.3|9332.1|9328.3|9303.9|9301.1|709
1659513000000|2022-08-03 07:50:00|9307.4|9304.6|9319.4|9315.6|9319.4|9316.3|9305.4|9301.8|462
1659513300000|2022-08-03 07:55:00|9319.1|9315.3|9297.6|9294.8|9323.1|9320.1|9293.1|9289.6|786
1659513600000|2022-08-03 08:00:00|9297.4|9294.6|9310.6|9306.8|9311.8|9308.8|9286.6|9282.8|816
1659513900000|2022-08-03 08:05:00|9309.8|9307|9267.6|9263.8|9310.8|9307.8|9266.8|9263.8|811
1659514200000|2022-08-03 08:10:00|9266.8|9264|9253.6|9250.8|9274.6|9270.8|9251.6|9248.8|1329
1659514500000|2022-08-03 08:15:00|9254.6|9251|9261.1|9257.3|9272.1|9268.5|9253.1|9250.3|850
1659514800000|2022-08-03 08:20:00|9260.1|9256.5|9270.8|9267|9281.8|9278.7|9255.8|9252|892
1659515100000|2022-08-03 08:25:00|9270.3|9266.5|9291|9288.2|9302|9298.2|9259|9256.2|1430
1659515400000|2022-08-03 08:30:00|9291.5|9288.7|9303|9300.2|9304.3|9300.5|9277|9273.2|1040
1659515700000|2022-08-03 08:35:00|9302.3|9298.5|9299|9295.2|9308.3|9305.2|9290.5|9286.7|711
1659516000000|2022-08-03 08:40:00|9298.8|9295|9330.5|9326.7|9347.8|9344.7|9294|9290.2|2996
1659516300000|2022-08-03 08:45:00|9330.2|9327.4|9311.7|9307.9|9333.5|9330.7|9302.7|9299.2|757
1659516600000|2022-08-03 08:50:00|9310.7|9307.4|9296.2|9292.4|9317|9313.7|9287.5|9283.7|645
1659516900000|2022-08-03 08:55:00|9296.5|9292.7|9276|9273.2|9299.2|9295.4|9273|9269.2|587
1659517200000|2022-08-03 09:00:00|9277|9274.2|9259.2|9255.4|9279|9275.2|9252.9|9249.6|869
1659517500000|2022-08-03 09:05:00|9258.9|9256.1|9274.4|9271.6|9276.4|9272.6|9257.9|9255.1|534
1659517800000|2022-08-03 09:10:00|9274.2|9270.6|9292.7|9288.9|9297.7|9294.6|9265.7|9261.9|692
1659518100000|2022-08-03 09:15:00|9291.9|9289.1|9300.2|9296.4|9301.2|9298.1|9279.9|9276.4|534
1659518400000|2022-08-03 09:20:00|9300.9|9297.1|9297.9|9295.1|9304.4|9300.9|9295.4|9292.6|356
1659518700000|2022-08-03 09:25:00|9298.4|9295.6|9264.1|9261.3|9299.1|9295.8|9261.4|9258.1|1026
1659519000000|2022-08-03 09:30:00|9264.4|9260.6|9277.4|9273.6|9283.1|9279.6|9258.6|9255.3|673
1659519300000|2022-08-03 09:35:00|9276.6|9273.8|9276.3|9272.5|9280.6|9277.6|9269.4|9266.1|332
1659519600000|2022-08-03 09:40:00|9276.1|9273.3|9316.8|9314|9317.1|9314|9275.8|9272.5|895
1659519900000|2022-08-03 09:45:00|9317.1|9313.3|9302.8|9299|9317.1|9314|9295.1|9291.3|432
1659520200000|2022-08-03 09:50:00|9303.8|9300|9309.8|9306|9319.1|9316|9298.8|9296|578
1659520500000|2022-08-03 09:55:00|9310.3|9306.5|9311.3|9307.5|9318.8|9315|9299.6|9295.8|407
1659520800000|2022-08-03 10:00:00|9310.6|9307.8|9305.3|9301.5|9315.8|9312|9303.3|9300|259
1659521100000|2022-08-03 10:05:00|9306|9302.2|9320.8|9318|9322.5|9319|9305.3|9301.5|419
1659521400000|2022-08-03 10:10:00|9321|9317.2|9336.3|9332.5|9343.3|9339.5|9314.8|9311.2|518
1659521700000|2022-08-03 10:15:00|9335.5|9332.7|9331.8|9328|9338.3|9334.5|9318.3|9315.5|490
1659522000000|2022-08-03 10:20:00|9332.3|9328.5|9329.2|9325.4|9339.8|9336|9325|9321.2|294
1659522300000|2022-08-03 10:25:00|9329|9326.2|9304.2|9301.4|9331.2|9327.9|9300.5|9296.7|482
1659522600000|2022-08-03 10:30:00|9305.2|9301.2|9314.7|9310.9|9323.2|9320.4|9303.7|9299.9|311
1659522900000|2022-08-03 10:35:00|9314.2|9310.4|9327.7|9323.9|9333.7|9330.9|9309.7|9305.9|479
1659523200000|2022-08-03 10:40:00|9326.7|9322.9|9317.4|9313.6|9327.7|9324.4|9307.2|9303.4|462
1659523500000|2022-08-03 10:45:00|9317.9|9314.1|9325.4|9321.6|9326.7|9322.9|9302.7|9298.9|391
1659523800000|2022-08-03 10:50:00|9324.7|9321.9|9304.2|9300.4|9325.7|9321.9|9294.2|9290.4|1308
1659524100000|2022-08-03 10:55:00|9303.9|9301.4|9293.9|9290.1|9313.2|9310.4|9280.2|9276.6|1819
1659524400000|2022-08-03 11:00:00|9294.4|9290.6|9324.1|9320.3|9330.4|9326.6|9291.2|9287.4|1072
1659524700000|2022-08-03 11:05:00|9323.1|9319.3|9295.9|9292.1|9323.1|9319.3|9290.1|9287.3|760
1659525000000|2022-08-03 11:10:00|9295.6|9291.8|9316.1|9312.3|9320.1|9317.3|9286.9|9282.1|866
1659525300000|2022-08-03 11:15:00|9315.1|9311.3|9361.1|9357.3|9361.1|9357.3|9309.6|9306.8|2298
1659525600000|2022-08-03 11:20:00|9360.9|9358.1|9349.6|9345.8|9372.1|9369.1|9346.6|9342.8|1261
1659525900000|2022-08-03 11:25:00|9348.8|9345|9375.1|9371.3|9378.1|9374.3|9348.6|9345|1531
1659526200000|2022-08-03 11:30:00|9374.1|9370.3|9441.1|9437.3|9441.1|9438|9373.1|9369.3|3837
1659526500000|2022-08-03 11:35:00|9440.8|9437|9456.1|9452.3|9467.6|9463.8|9440.6|9436.8|2345
1659526800000|2022-08-03 11:40:00|9455.8|9453|9467.8|9465|9470.8|9467|9438.6|9435.5|1485
1659527100000|2022-08-03 11:45:00|9467.5|9464.7|9473|9469.2|9497.5|9493.7|9465|9462.2|1679
1659527400000|2022-08-03 11:50:00|9473.8|9470|9480.5|9476.7|9490.8|9487.2|9473.8|9470|793
1659527700000|2022-08-03 11:55:00|9479.5|9475.7|9511.3|9507.5|9534|9531.2|9478.8|9475.2|2115
1659528000000|2022-08-03 12:00:00|9511|9507.2|9528.5|9524.7|9547.5|9544.2|9511|9507.2|2366
1659528300000|2022-08-03 12:05:00|9528.7|9525.9|9543.5|9539.7|9550.5|9547.2|9516.5|9513.2|2630
1659528600000|2022-08-03 12:10:00|9544.7|9540.9|9537|9533.2|9569.5|9565.7|9533|9529.7|2255
1659528900000|2022-08-03 12:15:00|9537.2|9534.2|9550.9|9547.1|9554.4|9551.1|9529.4|9525.6|1182
1659529200000|2022-08-03 12:20:00|9551.9|9548.1|9558.2|9554.4|9560.2|9556.6|9537.4|9534.4|1846
1659529500000|2022-08-03 12:25:00|9557.9|9555.1|9559.9|9557.1|9573.4|9570.1|9548.4|9545.6|1628
1659529800000|2022-08-03 12:30:00|9560.9|9558.1|9567.4|9563.6|9596.4|9593.4|9560.9|9557.1|2935
1659530100000|2022-08-03 12:35:00|9566.6|9563.8|9541.4|9538.6|9573.4|9569.8|9539.4|9536.6|1932
1659530400000|2022-08-03 12:40:00|9540.9|9538.1|9551.4|9547.6|9556.1|9552.6|9540.4|9537.3|1338
1659530700000|2022-08-03 12:45:00|9552.4|9548.6|9557.9|9555.1|9567.6|9564.1|9538.4|9534.6|1895
1659531000000|2022-08-03 12:50:00|9558.6|9554.8|9575.1|9571.3|9589.1|9585.8|9548.6|9545.1|1584
1659531300000|2022-08-03 12:55:00|9575.9|9572.1|9562.3|9559.5|9589.6|9586.5|9561.1|9557.5|1548
1659531600000|2022-08-03 13:00:00|9563.3|9560.3|9495.6|9491.8|9570.3|9567.5|9490.8|9487|7253
1659531900000|2022-08-03 13:05:00|9494.8|9491|9460.3|9456.5|9513.3|9510.5|9455.1|9451.5|4015
1659532200000|2022-08-03 13:10:00|9459.6|9456.8|9435.6|9431.8|9468.3|9464.8|9424.6|9421.8|5158
1659532500000|2022-08-03 13:15:00|9435.8|9432|9409.6|9405.8|9438.1|9434.3|9371.8|9368.8|5802
1659532800000|2022-08-03 13:20:00|9408.8|9406|9408|9405.2|9419.5|9416|9400.8|9397.5|3290
1659533100000|2022-08-03 13:25:00|9408.3|9405.5|9388.8|9385|9409.5|9406.5|9374.1|9370.8|4822
1659533400000|2022-08-03 13:30:00|9387|9383.2|9373.5|9369.7|9389.5|9386.5|9357.8|9354.7|5242
1659533700000|2022-08-03 13:35:00|9373.3|9370.5|9387.5|9383.7|9405|9402|9357.3|9354.5|2979
1659534000000|2022-08-03 13:40:00|9387.3|9383.5|9391|9387.2|9409.5|9406.7|9384.5|9380.7|2214
1659534300000|2022-08-03 13:45:00|9390.8|9387|9413|9409.2|9414.8|9411.7|9380.3|9377.2|2472
1659534600000|2022-08-03 13:50:00|9412.8|9409|9404.2|9401.4|9428.7|9425.9|9387.7|9383.9|2409
1659534900000|2022-08-03 13:55:00|9405.2|9402.2|9391.5|9387.7|9414|9410.2|9385.7|9382.2|1706
1659535200000|2022-08-03 14:00:00|9391|9387.2|9404.2|9400.4|9408|9404.4|9359.5|9355.7|2870
1659535500000|2022-08-03 14:05:00|9402.2|9399.4|9393.4|9389.6|9417.7|9414.9|9383|9379.7|1716
1659535800000|2022-08-03 14:10:00|9393.9|9390.1|9416.2|9412.4|9419.7|9416.9|9386.2|9382.9|1796
1659536100000|2022-08-03 14:15:00|9415.4|9412.6|9343.7|9340.9|9417.2|9413.4|9340.7|9337.6|3603
1659536400000|2022-08-03 14:20:00|9343.9|9340.1|9322.7|9318.9|9359.7|9355.9|9306.4|9303.6|3773
1659536700000|2022-08-03 14:25:00|9323.7|9319.9|9343.2|9339.4|9351.7|9348.1|9318.7|9315.4|1834
1659537000000|2022-08-03 14:30:00|9344.4|9340.6|9314.9|9312.1|9351.6|9348.3|9297.1|9291.3|6174
1659537300000|2022-08-03 14:35:00|9315.1|9312.3|9245.1|9242.3|9318.1|9314.3|9203.7|9200.9|11276
1659537600000|2022-08-03 14:40:00|9245.9|9242.1|9271.1|9267.3|9271.1|9267.3|9227.1|9224.1|5148
1659537900000|2022-08-03 14:45:00|9270.4|9267.6|9244.1|9240.3|9270.4|9267.6|9234.6|9231.6|2919
1659538200000|2022-08-03 14:50:00|9246.4|9242.6|9188.4|9184.6|9249.9|9246.8|9177.1|9173.3|9636
1659538500000|2022-08-03 14:55:00|9187.4|9183.6|9197.4|9194.6|9233.1|9230.3|9183.1|9180.3|4905
1659538800000|2022-08-03 15:00:00|9197.6|9193.8|9148.9|9145.1|9200.1|9196.3|9139.1|9135.8|6472
1659539100000|2022-08-03 15:05:00|9149.9|9146.1|9173.1|9169.3|9173.4|9170.3|9135.1|9131.8|4302
1659539400000|2022-08-03 15:10:00|9170.1|9167.3|9189.6|9185.8|9203.8|9200.3|9157.6|9153.8|3944
1659539700000|2022-08-03 15:15:00|9189.1|9185.3|9198.3|9194.5|9208.8|9206|9171.6|9168.8|2618
1659540000000|2022-08-03 15:20:00|9199.3|9195.5|9177.6|9173.8|9215.6|9212.3|9174.1|9171|3406
1659540300000|2022-08-03 15:25:00|9176.8|9174|9207.1|9204.3|9224.8|9221.3|9156.1|9153.3|4787
1659540600000|2022-08-03 15:30:00|9206.8|9203.3|9193.3|9190.5|9216.5|9213.7|9181.1|9178.3|2466
1659540900000|2022-08-03 15:35:00|9194|9190.2|9182.5|9179.7|9222.8|9220|9182.3|9179|2121
1659541200000|2022-08-03 15:40:00|9182.8|9179|9173.5|9169.7|9192.5|9189.5|9163.6|9160.3|1777
1659541500000|2022-08-03 15:45:00|9172.8|9169|9183.5|9180.7|9203|9199.7|9139.3|9136.2|4576
1659541800000|2022-08-03 15:50:00|9183.8|9180|9163.5|9159.7|9186.5|9183.2|9144|9140.5|1780
1659542100000|2022-08-03 15:55:00|9163.3|9160.5|9132.5|9129.7|9171.5|9167.7|9121.5|9118.5|3614
1659542400000|2022-08-03 16:00:00|9132.8|9129|9100|9097.2|9132.8|9129.7|9079.5|9076.2|6673
1659542700000|2022-08-03 16:05:00|9101|9098.4|9093.7|9090.9|9116.8|9113.7|9087.3|9083.9|2725
1659543000000|2022-08-03 16:10:00|9094.5|9090.7|9106.2|9102.4|9119.2|9116.4|9093.5|9090.7|2141
1659543300000|2022-08-03 16:15:00|9106.5|9102.7|9088.5|9085.7|9113.5|9109.9|9086.5|9082.7|2181
1659543600000|2022-08-03 16:20:00|9088|9085.2|9109|9105.2|9116.5|9112.7|9087|9083.2|1437
1659543900000|2022-08-03 16:25:00|9108.2|9105.4|9107|9103.2|9123.2|9120.4|9104|9100.7|1848
1659544200000|2022-08-03 16:30:00|9106.7|9102.9|9103.5|9099.7|9109|9105.9|9081|9078|3421
1659544500000|2022-08-03 16:35:00|9102.5|9100.7|9073|9070.2|9103.7|9100.7|9065.7|9062.9|2362
1659544800000|2022-08-03 16:40:00|9073.7|9069.9|9055|9052.2|9077.7|9074.7|9054.5|9050.9|2941
1659545100000|2022-08-03 16:45:00|9055.7|9051.9|9059.2|9055.4|9061|9057.4|9042|9038.5|3446
1659545400000|2022-08-03 16:50:00|9058.5|9055.7|9085.4|9082.6|9091.4|9088.6|9049.7|9046.9|2579
1659545700000|2022-08-03 16:55:00|9084.9|9081.6|9105.4|9101.6|9105.6|9102.8|9064.4|9061.6|3018
1659546000000|2022-08-03 17:00:00|9104.7|9101.9|9068.4|9065.6|9110.4|9107.6|9059.4|9055.9|2569
1659546300000|2022-08-03 17:05:00|9068.9|9066.1|9089.4|9085.6|9089.7|9086.6|9049.9|9046.9|1512
1659546600000|2022-08-03 17:10:00|9089.2|9086.4|9065.9|9062.1|9091.7|9088.1|9053.4|9050.6|1737
1659546900000|2022-08-03 17:15:00|9064.9|9061.8|9066.4|9063.6|9071.2|9067.6|9053.9|9050.4|1149
1659547200000|2022-08-03 17:20:00|9068.4|9064.6|9083.4|9079.6|9086.9|9083.6|9052.4|9049.1|1438
1659547500000|2022-08-03 17:25:00|9082.9|9079.1|9108.9|9106.1|9110.6|9107.1|9077.1|9073.6|1942
1659547800000|2022-08-03 17:30:00|9109.6|9105.8|9089.1|9085.3|9111.4|9108.6|9077.1|9073.3|2468
1659548100000|2022-08-03 17:35:00|9089.6|9085.8|9094.8|9091|9103.1|9100|9085.3|9081.5|2155
1659548400000|2022-08-03 17:40:00|9095.1|9092|9078.6|9074.8|9097.1|9094.3|9068.3|9065.3|1758
1659548700000|2022-08-03 17:45:00|9077.3|9074.5|9102.3|9099.5|9107.6|9104.2|9067.8|9064.3|1382
1659549000000|2022-08-03 17:50:00|9101.3|9098.5|9131.5|9127.7|9137|9134|9096.3|9092.8|2419
1659549300000|2022-08-03 17:55:00|9130.5|9127|9096.1|9093.3|9132.5|9129.5|9095.3|9092|1669
1659549600000|2022-08-03 18:00:00|9095.8|9093|9092.8|9089|9101.5|9097.7|9078.3|9075.3|1988
1659549900000|2022-08-03 18:05:00|9092.5|9089.7|9098.3|9094.5|9101.3|9098.5|9082.5|9078.7|1707
1659550200000|2022-08-03 18:10:00|9097.8|9095.5|9102|9098.2|9113|9109.9|9092.3|9089.5|1513
1659550500000|2022-08-03 18:15:00|9101.2|9098.4|9084.7|9080.9|9112.2|9109.4|9076.7|9072.9|2484
1659550800000|2022-08-03 18:20:00|9085|9081.2|9101.9|9098.1|9104.7|9101.7|9073.2|9069.9|2255
1659551100000|2022-08-03 18:25:00|9102.2|9098.4|9004.2|9000.4|9106.5|9102.7|9002.7|8999.9|11962
1659551400000|2022-08-03 18:30:00|9003.7|9000.9|9018.9|9015.1|9026.2|9022.6|9003.5|9000.7|5721
1659551700000|2022-08-03 18:35:00|9018.7|9015.9|9015.2|9011.4|9020.4|9017.4|8994.5|8991.7|2524
1659552000000|2022-08-03 18:40:00|9014.2|9010.9|9029.6|9026.8|9035.4|9032.3|9009.4|9006.4|1271
1659552300000|2022-08-03 18:45:00|9029.1|9025.8|9026.7|9022.9|9035.4|9032.4|9018.7|9015.6|846
1659552600000|2022-08-03 18:50:00|9026.4|9022.6|9024.2|9021.4|9034.4|9031.3|9020.2|9016.4|401
1659552900000|2022-08-03 18:55:00|9023.4|9020.4|9035.4|9031.6|9040.7|9036.9|9018.7|9015.1|713
1659553200000|2022-08-03 19:00:00|9035.1|9032.3|9035.9|9032.1|9040.4|9036.9|9025.9|9022.9|341
1659553500000|2022-08-03 19:05:00|9035.4|9031.6|9034.6|9031.8|9037.6|9034.8|9025.6|9022.6|432
1659553800000|2022-08-03 19:10:00|9034.9|9031.1|9039.6|9036.8|9043.9|9040.6|9031.6|9028.6|371
1659554100000|2022-08-03 19:15:00|9039.9|9036.1|9036.9|9033.1|9041.6|9038.8|9029.6|9026.8|273
1659554400000|2022-08-03 19:20:00|9036.6|9032.8|9037.4|9033.6|9039.6|9035.8|9033.6|9029.8|221
1659554700000|2022-08-03 19:25:00|9036.9|9033.1|9048.6|9044.8|9053.3|9049.8|9033.6|9030.6|571
1659555000000|2022-08-03 19:30:00|9048.8|9046|9051.8|9048|9059.1|9055.8|9046.3|9042.5|513
1659555300000|2022-08-03 19:35:00|9051.6|9048.8|9038.6|9034.8|9052.8|9049.8|9036.1|9032.8|251
1659555600000|2022-08-03 19:40:00|9038.3|9035.5|9052.8|9049|9054.8|9052|9038.3|9035.5|505
1659555900000|2022-08-03 19:45:00|9052.3|9048.5|9049.1|9046.3|9056.8|9053.5|9043.1|9040|450
1659556200000|2022-08-03 19:50:00|9049.8|9046|9039.6|9035.8|9052.3|9049.3|9037.6|9034.5|247
1659556500000|2022-08-03 19:55:00|9038.6|9035|9021.8|9018|9038.8|9035|9021.6|9018|443
1659556800000|2022-08-03 20:00:00|9022.3|9018.5|9035.6|9031.8|9035.6|9031.8|9011.6|9008.8|593
1659557100000|2022-08-03 20:05:00|9036.3|9032.5|9032.5|9029.7|9039.8|9036.7|9029.5|9026.7|321
1659557400000|2022-08-03 20:10:00|9033.3|9029.5|9035.5|9031.7|9036.5|9032.7|9029.5|9026|105
1659557700000|2022-08-03 20:15:00|9035.8|9032|9036.5|9033.7|9036.8|9033.7|9025.5|9022.7|285
1659558000000|2022-08-03 20:20:00|9036.8|9033|9032.5|9028.7|9037.8|9034.7|9030.5|9027.7|52
1659558300000|2022-08-03 20:25:00|9032.8|9029|9033.5|9029.7|9035|9031.7|9029.8|9026|92
1659558600000|2022-08-03 20:30:00|9034|9030.2|9036.5|9032.7|9040.5|9036.9|9033.5|9030.2|135
1659558900000|2022-08-03 20:35:00|9036|9032.2|9036|9033.2|9041|9038.2|9033|9029.2|387
1659559200000|2022-08-03 20:40:00|9036.2|9033.4|9045|9041.2|9045.7|9041.9|9036.2|9033.2|180
1659559500000|2022-08-03 20:45:00|9043|9040.2|9049.5|9046.7|9050|9046.9|9041.2|9038.2|130
1659559800000|2022-08-03 20:50:00|9049.7|9046.9|9053.7|9049.9|9054.7|9050.9|9046.5|9043.4|190
1659560100000|2022-08-03 20:55:00|9052.7|9047.9|9048.7|9044.9|9053.7|9050.6|9047|9043.9|169
1659564000000|2022-08-03 22:00:00|9051.6|9047.8|9062.6|9058.8|9066.1|9061.5|9051.6|9046.3|172
1659564300000|2022-08-03 22:05:00|9062.3|9058.5|9060.6|9056.8|9066.6|9063|9057.8|9054.3|91
1659564600000|2022-08-03 22:10:00|9061.1|9057.3|9067.3|9063.5|9068.1|9064.3|9056.1|9052.3|140
1659564900000|2022-08-03 22:15:00|9067.1|9063.3|9061|9057.2|9068.8|9065|9060.1|9055.8|89
1659565200000|2022-08-03 22:20:00|9060.8|9057|9063|9059.2|9067|9063.2|9056.8|9053.8|103
1659565500000|2022-08-03 22:25:00|9063.3|9059.5|9060.3|9057.5|9064.5|9060.7|9058.8|9055|46
1659565800000|2022-08-03 22:30:00|9060.5|9056.7|9054.8|9051|9062.3|9058.5|9052.8|9050|127
1659566100000|2022-08-03 22:35:00|9053.8|9050|9058|9054.2|9060.3|9056.5|9046.3|9043.5|120
1659566400000|2022-08-03 22:40:00|9057.8|9054|9059.7|9055.9|9059.7|9056.9|9054.7|9050.4|73
1659566700000|2022-08-03 22:45:00|9059.5|9055.7|9062.2|9059.4|9062.5|9059.4|9055|9051.2|50
1659567000000|2022-08-03 22:50:00|9063.7|9059.9|9061.2|9057.4|9065|9062.2|9060|9056.2|41
1659567300000|2022-08-03 22:55:00|9060.5|9057.7|9065.2|9061.4|9068.2|9065.2|9060.2|9057.2|63
1659567600000|2022-08-03 23:00:00|9064.2|9060.4|9062|9059.2|9065|9061.2|9059.5|9056.2|41
1659567900000|2022-08-03 23:05:00|9062.2|9058.4|9066|9063.2|9066.7|9063.2|9061.7|9058.4|32
1659568200000|2022-08-03 23:10:00|9065.9|9063.1|9066.9|9063.1|9066.9|9063.6|9063.9|9061.1|28
1659568500000|2022-08-03 23:15:00|9066.2|9063.4|9072.4|9068.6|9073.4|9070.4|9064.9|9062.1|123
1659568800000|2022-08-03 23:20:00|9071.7|9068.9|9076.4|9073.6|9081.4|9078.1|9071.4|9068.4|183
1659569100000|2022-08-03 23:25:00|9076.7|9072.9|9081.7|9077.9|9082.4|9078.6|9074.4|9070.6|68
1659569400000|2022-08-03 23:30:00|9080.7|9075.1|9073.4|9069.6|9080.7|9076.8|9073.4|9069.6|77
1659569700000|2022-08-03 23:35:00|9072.6|9069.8|9066.6|9062.8|9075.9|9072.6|9065.6|9062.6|100
1659570000000|2022-08-03 23:40:00|9065.6|9062.6|9071.4|9067.6|9073.6|9070.6|9065.6|9062.6|34
1659570300000|2022-08-03 23:45:00|9071.6|9067.8|9069.9|9067.1|9075.6|9071.8|9069.9|9066.8|32
1659570600000|2022-08-03 23:50:00|9069.6|9066.8|9067.6|9063.8|9071.6|9067.8|9066.3|9062.8|59
1659570900000|2022-08-03 23:55:00|9067.4|9063.6|9060.8|9057|9069.1|9065.3|9059.9|9056.8|111
1659571200000|2022-08-04 00:00:00|9061.3|9057.5|9083.1|9079.3|9086.1|9082.5|9050.6|9047.5|528
1659571500000|2022-08-04 00:05:00|9082.1|9078.3|9081.1|9077.3|9085.6|9082.5|9076.6|9072.8|311
1659571800000|2022-08-04 00:10:00|9082.1|9078.3|9071.8|9069|9082.5|9078.7|9067|9064|183
1659572100000|2022-08-04 00:15:00|9072|9069.2|9075|9071.2|9079.5|9076.2|9060|9056.2|298
1659572400000|2022-08-04 00:20:00|9074.8|9072|9077.8|9074|9081.8|9078.7|9074.8|9072|139
1659572700000|2022-08-04 00:25:00|9078|9074.2|9081.5|9077.7|9086|9082.5|9075.8|9072.2|114
1659573000000|2022-08-04 00:30:00|9080.8|9078|9072.5|9068.7|9081.5|9078.7|9069.3|9065.5|147
1659573300000|2022-08-04 00:35:00|9072.8|9069|9063.8|9061|9076|9072.2|9057.8|9054.5|306
1659573600000|2022-08-04 00:40:00|9062.8|9060|9059.8|9056|9063|9060|9055.8|9052.7|129
1659573900000|2022-08-04 00:45:00|9059.5|9056.7|9077.8|9074|9077.8|9074|9052.5|9048.7|311
1659574200000|2022-08-04 00:50:00|9077|9074.2|9089.2|9085.4|9092.2|9089.2|9076.8|9073.7|477
1659574500000|2022-08-04 00:55:00|9088.7|9084.9|9077.2|9074.4|9089.2|9085.4|9074.5|9071.7|243
1659574800000|2022-08-04 01:00:00|9077.5|9073.7|9024.7|9021.9|9077.5|9073.7|9022.7|9019.4|1532
1659575100000|2022-08-04 01:05:00|9024.5|9020.7|9032.2|9028.4|9048|9044.2|9018|9014.2|733
1659575400000|2022-08-04 01:10:00|9032|9028.2|9015|9011.2|9032.2|9029.2|9000.5|8996.9|910
1659575700000|2022-08-04 01:15:00|9014.2|9011.4|9025.2|9021.4|9044.5|9040.2|9011.7|9008.2|521
1659576000000|2022-08-04 01:20:00|9026.2|9022.4|9039.9|9036.1|9041.2|9038.1|9025.5|9021.7|270
1659576300000|2022-08-04 01:25:00|9039.2|9036.4|9070.4|9066.6|9072.4|9068.6|9038.7|9035.1|617
1659576600000|2022-08-04 01:30:00|9070.9|9067.6|9085.1|9082.3|9088.9|9085.6|9064.1|9060.6|610
1659576900000|2022-08-04 01:35:00|9085.4|9082.6|9076.4|9072.6|9099.9|9096.6|9069.4|9065.6|549
1659577200000|2022-08-04 01:40:00|9075.4|9071.6|9072.4|9068.6|9080.9|9076.6|9064.4|9060.6|385
1659577500000|2022-08-04 01:45:00|9071.4|9067.6|9077.4|9074.6|9084.6|9081.6|9068.4|9064.8|280
1659577800000|2022-08-04 01:50:00|9076.4|9073.6|9069.4|9065.6|9081.4|9077.8|9065.4|9061.8|286
1659578100000|2022-08-04 01:55:00|9068.4|9064.8|9089.6|9085.8|9092.1|9088.3|9066.4|9063.6|332
1659578400000|2022-08-04 02:00:00|9090.1|9086.3|9097.3|9094.5|9098.3|9095.5|9086.1|9082.3|542
1659578700000|2022-08-04 02:05:00|9097.1|9094.3|9086.3|9082.5|9098.6|9095.5|9085.3|9082.3|274
1659579000000|2022-08-04 02:10:00|9085.6|9082.8|9079.3|9075.5|9085.6|9082.8|9067.1|9063.5|406
1659579300000|2022-08-04 02:15:00|9078.3|9074.5|9076.1|9073.3|9083.8|9078.5|9075.1|9071.5|82
1659579600000|2022-08-04 02:20:00|9076.3|9073.5|9072.3|9069.5|9077.3|9073.5|9069|9065.5|90
1659579900000|2022-08-04 02:25:00|9071.3|9068.5|9071.3|9067.5|9073|9069.5|9062.3|9059.2|225
1659580200000|2022-08-04 02:30:00|9072|9068.2|9068.3|9064.5|9082|9078.5|9063.3|9059.5|405
1659580500000|2022-08-04 02:35:00|9067.3|9063.5|9069.5|9065.7|9075.3|9071.7|9058.3|9054.7|292
1659580800000|2022-08-04 02:40:00|9068.8|9066|9070.5|9066.7|9071.5|9067.7|9056.5|9052.7|230
1659581100000|2022-08-04 02:45:00|9069.8|9067|9069.8|9066|9078.5|9075.7|9064.5|9061.5|154
1659581400000|2022-08-04 02:50:00|9069.3|9066.5|9052.5|9048.7|9072.3|9069|9051.8|9048.7|324
1659581700000|2022-08-04 02:55:00|9048.5|9045.7|9067|9064.2|9073.5|9069.7|9048.5|9044.9|238
1659582000000|2022-08-04 03:00:00|9066.2|9063.4|9062.7|9058.9|9067.7|9064.2|9058.4|9054.9|163
1659582300000|2022-08-04 03:05:00|9060.7|9057.9|9057.7|9053.9|9062.7|9059.2|9048.7|9044.9|219
1659582600000|2022-08-04 03:10:00|9057.4|9054.6|9052.4|9048.6|9062.4|9059.6|9050.7|9047.6|142
1659582900000|2022-08-04 03:15:00|9052.7|9048.9|9046.7|9042.9|9056.7|9053.1|9040.7|9037.6|285
1659583200000|2022-08-04 03:20:00|9046.4|9043.6|9040.9|9037.1|9051.7|9047.9|9031.4|9027.9|352
1659583500000|2022-08-04 03:25:00|9040.4|9037.6|9046.3|9043.5|9054.9|9051.8|9040.4|9036.9|447
1659583800000|2022-08-04 03:30:00|9046.6|9042.8|9050.9|9047.1|9050.9|9047.5|9043.3|9039.8|95
1659584100000|2022-08-04 03:35:00|9050.3|9046.5|9052.6|9048.8|9055.1|9051.8|9049.3|9045.8|111
1659584400000|2022-08-04 03:40:00|9052.3|9048.5|9039.1|9036.3|9053.1|9049.3|9039.1|9035.3|159
1659584700000|2022-08-04 03:45:00|9039.6|9035.3|9051|9047.2|9052|9048.7|9036|9032.2|132
1659585000000|2022-08-04 03:50:00|9051.5|9047.7|9053|9050.2|9054.3|9051.2|9049.3|9046|59
1659585300000|2022-08-04 03:55:00|9052.8|9050|9049|9045.2|9058|9054.5|9039.8|9037|232
1659585600000|2022-08-04 04:00:00|9048.3|9045.5|9056.7|9052.9|9058.7|9054.9|9045.3|9041.5|139
1659585900000|2022-08-04 04:05:00|9056|9052.2|9057|9053.2|9060.7|9057.7|9052.7|9049.7|150
1659586200000|2022-08-04 04:10:00|9056.3|9053.5|9056|9052.2|9060.7|9057.2|9055.7|9052.2|48
1659586500000|2022-08-04 04:15:00|9055|9051|9057|9053.2|9057|9053.2|9052|9048.2|28
1659586800000|2022-08-04 04:20:00|9056.7|9053.9|9057.2|9054.4|9059|9056.2|9053.2|9049.4|66
1659587100000|2022-08-04 04:25:00|9057|9054.2|9059.7|9055.9|9062.2|9059.2|9057|9053.9|59
1659587400000|2022-08-04 04:30:00|9060|9056.2|9041.9|9038.1|9060|9056.2|9027.5|9023.7|573
1659587700000|2022-08-04 04:35:00|9041.2|9038.4|9039.9|9036.1|9045.7|9041.9|9037.9|9035.1|103
1659588000000|2022-08-04 04:40:00|9039.7|9036.9|9043.9|9040.1|9044.9|9041.1|9037.9|9035.1|51
1659588300000|2022-08-04 04:45:00|9044.4|9040.6|9045.9|9042.1|9046.9|9043.9|9040.7|9037.9|55
1659588600000|2022-08-04 04:50:00|9045.4|9041.6|9047.9|9045.1|9050.6|9047.1|9044.6|9041.1|48
1659588900000|2022-08-04 04:55:00|9048.6|9044.8|9048.2|9044.4|9052.9|9049.1|9046.6|9043.1|89
1659589200000|2022-08-04 05:00:00|9047.4|9044.6|9045.9|9042.1|9057.1|9054.1|9044.9|9041.1|144
1659589500000|2022-08-04 05:05:00|9045.6|9042.8|9035.9|9032.1|9049.9|9046.1|9033.6|9030.1|138
1659589800000|2022-08-04 05:10:00|9035.6|9032.8|9039.9|9036.1|9040.1|9037.1|9032.9|9029.8|149
1659590100000|2022-08-04 05:15:00|9038.9|9035.6|9047.9|9045.1|9049.1|9046.1|9037.9|9034.1|94
1659590400000|2022-08-04 05:20:00|9048.6|9044.8|9059.8|9057|9059.8|9057|9044.1|9041|139
1659590700000|2022-08-04 05:25:00|9059.1|9056.3|9052.8|9050|9063.8|9060.3|9052.1|9048.8|187
1659591000000|2022-08-04 05:30:00|9052.6|9048.8|9053.8|9050|9060.8|9058|9042.8|9040|433
1659591300000|2022-08-04 05:35:00|9053.3|9049.5|9048.5|9045.7|9056.8|9053.3|9035.8|9032|271
1659591600000|2022-08-04 05:40:00|9048.8|9045|9046.3|9042.5|9054.5|9050.7|9040.1|9036.5|204
1659591900000|2022-08-04 05:45:00|9045.5|9042.7|9020.8|9018|9046.3|9042.7|9018.8|9015|497
1659592200000|2022-08-04 05:50:00|9020.3|9017.5|9020.3|9016.5|9028.3|9025.5|9017.5|9013.7|298
1659592500000|2022-08-04 05:55:00|9019.3|9016.2|9019.7|9015.9|9032.7|9028.9|9016.7|9013.7|259
1659592800000|2022-08-04 06:00:00|9018.7|9014.9|9015.7|9011.9|9025|9021.4|9007.8|9004.2|547
1659593100000|2022-08-04 06:05:00|9017.5|9009.7|9017.5|9013.7|9026.2|9023.2|9007|9003.4|316
1659593400000|2022-08-04 06:10:00|9017.2|9013.4|9010|9007.2|9023.5|9019.4|8997.7|8994.5|687
1659593700000|2022-08-04 06:15:00|9009.7|9006.9|9007.2|9003.4|9011.7|9008.9|9000.7|8997.7|432
1659594000000|2022-08-04 06:20:00|9007.4|9003.6|9013.2|9009.4|9015.2|9012.1|9005.2|9002.1|306
1659594300000|2022-08-04 06:25:00|9012.9|9010.1|9002.7|8998.9|9013.2|9010.4|9000.7|8997.6|330
1659594600000|2022-08-04 06:30:00|9002.4|8999.6|9021.7|9018.9|9028.7|9025.2|8987.3|8984|1331
1659594900000|2022-08-04 06:35:00|9022|9018.2|9010.7|9006.9|9022|9018.2|9008.7|9004.9|321
1659595200000|2022-08-04 06:40:00|9009.7|9006.4|9025.7|9022.9|9030.9|9026.9|9008.7|9005.9|397
1659595500000|2022-08-04 06:45:00|9026.7|9023.4|9033.6|9029.8|9039.1|9035.3|9022.4|9018.9|400
1659595800000|2022-08-04 06:50:00|9034.1|9030.3|9039.1|9035.3|9040.9|9038.1|9025.1|9022.1|351
1659596100000|2022-08-04 06:55:00|9038.4|9035.6|9024.6|9020.8|9041.9|9038.3|9023.6|9020.6|381
1659596400000|2022-08-04 07:00:00|9023.6|9020.6|9058.6|9054.8|9060.4|9057.1|9010.6|9007.4|1125
1659596700000|2022-08-04 07:05:00|9057.6|9054.3|9050.1|9046.3|9068.4|9065.3|9046.6|9043.6|605
1659597000000|2022-08-04 07:10:00|9049.9|9047.1|9008.7|9004.9|9055.1|9052.1|9001.4|8997.9|1160
1659597300000|2022-08-04 07:15:00|9007.7|9003.9|8991.7|8987.9|9011.4|9007.9|8974.7|8971.4|2007
1659597600000|2022-08-04 07:20:00|8989.3|8985.5|8981.6|8977.8|8998.6|8994.8|8978.9|8976.1|1037
1659597900000|2022-08-04 07:25:00|8980.9|8978.1|9000.2|8996.4|9003.2|8999.9|8980.2|8977.3|780
1659598200000|2022-08-04 07:30:00|8999.2|8996.3|9019.6|9015.8|9032.9|9029.8|8999.2|8996.3|1132
1659598500000|2022-08-04 07:35:00|9020.4|9016.6|9006.6|9002.8|9022.6|9018.8|9000.6|8997.6|680
1659598800000|2022-08-04 07:40:00|9005.9|9002.1|8992.6|8988.8|9006.6|9002.8|8969.1|8966.1|1118
1659599100000|2022-08-04 07:45:00|8993.1|8989.3|8981.9|8978.1|8995.4|8992.3|8974.9|8971.3|633
1659599400000|2022-08-04 07:50:00|8981.6|8977.8|9005.6|9001.8|9005.6|9002.8|8979.4|8976.1|657
1659599700000|2022-08-04 07:55:00|9006.6|9002.8|9031.3|9027.5|9035|9032.2|8998.6|8995.5|1045
1659600000000|2022-08-04 08:00:00|9031|9027.2|9017.5|9013.7|9056.2|9053.2|9010.5|9007.4|1262
1659600300000|2022-08-04 08:05:00|9016.5|9013.4|9027.2|9024.4|9029.2|9026.2|9014.5|9011.7|610
1659600600000|2022-08-04 08:10:00|9027|9024.2|9025.5|9021.7|9033.5|9030.2|9020.2|9017.2|424
1659600900000|2022-08-04 08:15:00|9026|9022.2|9064.7|9061.9|9065.2|9062.1|9025|9021.2|961
1659601200000|2022-08-04 08:20:00|9064.9|9062.1|9051.9|9048.1|9080.4|9076.6|9049.9|9046.3|1238
1659601500000|2022-08-04 08:25:00|9051.6|9048.8|9037.4|9033.6|9053.9|9050.3|9030.4|9026.6|1600
1659601800000|2022-08-04 08:30:00|9036.4|9033.3|9044.3|9040.5|9050.6|9047.1|9018.1|9014.3|1025
1659602100000|2022-08-04 08:35:00|9045.1|9041.5|9069.8|9066|9071.3|9068|9045.1|9041.3|801
1659602400000|2022-08-04 08:40:00|9069.3|9065.5|9046.4|9043.6|9072.3|9069|9039.4|9035.6|517
1659602700000|2022-08-04 08:45:00|9047.4|9043.8|9046.4|9043.6|9058.4|9055.6|9042.9|9039.1|330
1659603000000|2022-08-04 08:50:00|9045.4|9042.6|9046.3|9042.5|9049.1|9045.6|9030.9|9027.1|460
1659603300000|2022-08-04 08:55:00|9045.6|9041.8|9031.3|9028.5|9050.8|9047.5|9031.3|9028.5|310
1659603600000|2022-08-04 09:00:00|9030.9|9028.1|8990.2|8987.4|9041.1|9037.3|8990.2|8986.4|1371
1659603900000|2022-08-04 09:05:00|8989.9|8986.4|8983|8979.2|8993.2|8989.6|8978.7|8975.4|1023
1659604200000|2022-08-04 09:10:00|8984|8980.2|8994.9|8991.1|8996.2|8993.1|8981.2|8977.9|487
1659604500000|2022-08-04 09:15:00|8995.9|8992.1|9006.4|9002.6|9009.7|9006.6|8987.9|8984.9|529
1659604800000|2022-08-04 09:20:00|9006.7|9002.9|9052.4|9048.6|9053.7|9050.3|9003.7|8999.9|935
1659605100000|2022-08-04 09:25:00|9051.7|9048.9|9046.6|9042.8|9065.1|9061.6|9042.1|9038.6|855
1659605400000|2022-08-04 09:30:00|9046.3|9043.5|9076.3|9073.5|9077.8|9074.5|9046.3|9043.5|758
1659605700000|2022-08-04 09:35:00|9076.6|9072.8|9078.8|9075|9095.1|9091.7|9072.6|9069.8|988
1659606000000|2022-08-04 09:40:00|9078.1|9075.3|9066.3|9063.5|9082.1|9079|9059.8|9056.5|711
1659606300000|2022-08-04 09:45:00|9065.8|9063|9083.5|9079.7|9084.8|9081.2|9065|9061.5|415
1659606600000|2022-08-04 09:50:00|9083.2|9080.4|9106.7|9103.9|9113.9|9110.4|9082|9078.2|1441
1659606900000|2022-08-04 09:55:00|9106.9|9103.1|9102.1|9098.3|9108.9|9104.6|9094.7|9091.6|829
1659607200000|2022-08-04 10:00:00|9101.4|9098.6|9114.3|9110.5|9117.8|9114.3|9096.9|9093.6|714
1659607500000|2022-08-04 10:05:00|9114.1|9110.3|9110.1|9107.3|9124.1|9120.3|9110.1|9107.3|583
1659607800000|2022-08-04 10:10:00|9110.8|9107|9116.5|9112.7|9122.5|9118.7|9110.3|9107|427
1659608100000|2022-08-04 10:15:00|9117|9113.2|9102.6|9099.8|9137.2|9133.7|9096|9092.7|1131
1659608400000|2022-08-04 10:20:00|9103.8|9100|9080.6|9077.8|9107.3|9103.8|9080.6|9077.8|714
1659608700000|2022-08-04 10:25:00|9081.3|9078.5|9085.5|9081.7|9086.5|9083|9073.5|9070.7|577
1659609000000|2022-08-04 10:30:00|9085.8|9082.7|9110|9107.2|9117.5|9114.5|9085.5|9081.7|660
1659609300000|2022-08-04 10:35:00|9109.5|9106.7|9122.7|9118.9|9123|9119.9|9103.5|9099.7|369
1659609600000|2022-08-04 10:40:00|9122.5|9119.7|9102|9098.2|9128.3|9124.5|9091.5|9087.7|1632
1659609900000|2022-08-04 10:45:00|9102.8|9099.2|9091.6|9087.8|9107.3|9103.5|9088.8|9085.8|590
1659610200000|2022-08-04 10:50:00|9090.8|9088|9085.3|9081.5|9099.6|9096.8|9082.6|9079.5|412
1659610500000|2022-08-04 10:55:00|9085.6|9081.8|9094.5|9090.7|9097.3|9093.7|9084.5|9081.5|329
1659610800000|2022-08-04 11:00:00|9094.8|9091|9076.3|9073.5|9110.5|9106.7|9067.1|9063.3|762
1659611100000|2022-08-04 11:05:00|9076.1|9073.3|9069.8|9067|9085.8|9082.7|9069.3|9065.7|430
1659611400000|2022-08-04 11:10:00|9069.3|9066|9053.1|9049.3|9080|9076.7|9052.1|9049|561
1659611700000|2022-08-04 11:15:00|9055|9051.2|9063.6|9060.8|9070.5|9067.2|9053.1|9048|625
1659612000000|2022-08-04 11:20:00|9064.3|9059.8|9031.1|9027.3|9070.5|9067.2|9030.4|9027|767
1659612300000|2022-08-04 11:25:00|9031.8|9028.3|9050.3|9046.5|9057.5|9054.2|9031.8|9028|908
1659612600000|2022-08-04 11:30:00|9049.5|9045.7|9034.1|9031.3|9049.5|9046|9032.1|9029|380
1659612900000|2022-08-04 11:35:00|9034.3|9030.5|9062|9058.2|9064.7|9061.2|9019.5|9016|1255
1659613200000|2022-08-04 11:40:00|9061.3|9058.5|9038.8|9035|9061.7|9058.5|9033.5|9030.2|609
1659613500000|2022-08-04 11:45:00|9038.5|9035.7|9053.2|9050.4|9055.7|9052.6|9028.5|9024.7|945
1659613800000|2022-08-04 11:50:00|9053.4|9050.6|9047.7|9043.9|9075.4|9071.6|9045.2|9041.6|884
1659614100000|2022-08-04 11:55:00|9046.7|9044.6|9055.4|9051.6|9057.9|9054.6|9033.7|9030.9|771
1659614400000|2022-08-04 12:00:00|9056.4|9052.6|9069.3|9065.5|9079.1|9075.3|9052.4|9048.6|793
1659614700000|2022-08-04 12:05:00|9069.5|9066.7|9049.6|9045.8|9076.3|9072.5|9048.9|9045.3|698
1659615000000|2022-08-04 12:10:00|9049.3|9046.5|9069.8|9066|9080.3|9077.2|9048.9|9045.1|701
1659615300000|2022-08-04 12:15:00|9069.1|9066.3|9049.9|9047.1|9069.6|9066.3|9033.9|9031.1|774
1659615600000|2022-08-04 12:20:00|9049.4|9046.6|9041.6|9037.8|9052.8|9049.3|9040.4|9037.3|514
1659615900000|2022-08-04 12:25:00|9041.4|9038.6|9007.6|9003.8|9043.4|9039.8|9006.9|9003.6|1286
1659616200000|2022-08-04 12:30:00|9007.1|9003.3|9016.4|9012.6|9021.1|9017.3|8994.6|8991.1|1610
1659616500000|2022-08-04 12:35:00|9015.7|9012.9|9040.9|9037.1|9051.4|9048.6|9011.4|9007.6|1477
1659616800000|2022-08-04 12:40:00|9040.1|9036.3|9054.6|9050.8|9055.6|9052.1|9035.4|9032.1|671
1659617100000|2022-08-04 12:45:00|9054.8|9051|9055.4|9051.6|9067.8|9064|9051.8|9048|718
1659617400000|2022-08-04 12:50:00|9055.1|9052.3|9056.4|9053.6|9064.8|9061|9046.4|9043.6|870
1659617700000|2022-08-04 12:55:00|9057.4|9054.8|9038.4|9035.6|9081.8|9078.5|9025.6|9021.8|1971
1659618000000|2022-08-04 13:00:00|9037.2|9033.4|8997.4|8993.6|9051.1|9048|8996.9|8993.6|2764
1659618300000|2022-08-04 13:05:00|8996|8993.2|9004.9|9001.1|9018.7|9015.9|8989.1|8985.6|2174
1659618600000|2022-08-04 13:10:00|9003.9|9000.1|8932|8929.2|9006.9|9004.1|8929.8|8927|4638
1659618900000|2022-08-04 13:15:00|8933|8928.7|8926.2|8922.4|8950|8946.9|8921|8917.7|3264
1659619200000|2022-08-04 13:20:00|8926.5|8922.7|8925.4|8921.6|8954.7|8951.6|8918.7|8915.2|2767
1659619500000|2022-08-04 13:25:00|8925.2|8922.4|8924.7|8920.9|8930.6|8926.8|8917.4|8914.4|1678
1659619800000|2022-08-04 13:30:00|8924.4|8920.6|8897|8893.2|8953.4|8949.6|8892|8889.2|4505
1659620100000|2022-08-04 13:35:00|8896.7|8892.9|8889.9|8887.1|8915.4|8911.6|8886.7|8882.9|2919
1659620400000|2022-08-04 13:40:00|8890.2|8886.4|8909.4|8905.6|8928.9|8926.1|8874.4|8871.3|3439
1659620700000|2022-08-04 13:45:00|8908.7|8905.9|8987.9|8984.1|8992.4|8989.1|8900.9|8897.6|4566
1659621000000|2022-08-04 13:50:00|8988.1|8985.3|8962.2|8959.4|9027.3|9024.5|8960.8|8958|4753
1659621300000|2022-08-04 13:55:00|8961.4|8958.6|8930.4|8927.6|8969.1|8965.6|8907.4|8904.3|3293
1659621600000|2022-08-04 14:00:00|8929.9|8927.1|8969.2|8966.4|8982.9|8979.6|8914.4|8911.4|3354
1659621900000|2022-08-04 14:05:00|8969.4|8965.6|8948.9|8945.1|8986.9|8983.1|8941.4|8937.6|2852
1659622200000|2022-08-04 14:10:00|8948.2|8945.4|8926|8923.2|8980.3|8977.1|8926|8923.2|2377
1659622500000|2022-08-04 14:15:00|8925.2|8922.4|8913.9|8910.1|8933.7|8930.6|8899.5|8896.7|3035
1659622800000|2022-08-04 14:20:00|8913.7|8910.9|8900.9|8897.1|8917.2|8914.1|8880.5|8876.9|2381
1659623100000|2022-08-04 14:25:00|8901.2|8897.4|8929.8|8926|8967.6|8963.9|8896.5|8893.1|3105
1659623400000|2022-08-04 14:30:00|8930.6|8926.8|8892.9|8890.1|8938.8|8935.8|8888.6|8885.4|2549
1659623700000|2022-08-04 14:35:00|8893.2|8889.4|8898.8|8895|8946.3|8942.8|8886.6|8883.8|3044
1659624000000|2022-08-04 14:40:00|8898.6|8895.8|8868.8|8866|8920.4|8916.6|8855.4|8852|3510
1659624300000|2022-08-04 14:45:00|8868.5|8865|8866.8|8864|8882.5|8879.5|8854.8|8851.3|2691
1659624600000|2022-08-04 14:50:00|8866.3|8863.5|8863.3|8859.5|8868.5|8865.2|8842.5|8839.7|3087
1659624900000|2022-08-04 14:55:00|8863|8860.2|8857.4|8853.6|8879.4|8876.6|8844.5|8841|2169
1659625200000|2022-08-04 15:00:00|8857.7|8853.9|8840.2|8836.4|8880|8876.9|8836.5|8833.2|3374
1659625500000|2022-08-04 15:05:00|8840|8837.2|8830.2|8827.4|8865|8861.2|8829.8|8826.4|2596
1659625800000|2022-08-04 15:10:00|8830.5|8826.7|8825.8|8823|8850.5|8847.4|8823.7|8820.7|3235
1659626100000|2022-08-04 15:15:00|8825.6|8821.8|8803.2|8799.4|8830.8|8827.2|8797.2|8794.1|5795
1659626400000|2022-08-04 15:20:00|8802.9|8800.1|8799.5|8795.7|8818.5|8815.4|8773.1|8769.1|4150
1659626700000|2022-08-04 15:25:00|8798.5|8795.2|8780.7|8777.9|8804.8|8801.5|8771.8|8768.2|3884
1659627000000|2022-08-04 15:30:00|8779.7|8776.9|8783.8|8780|8805.2|8802.4|8765.7|8762.4|4115
1659627300000|2022-08-04 15:35:00|8784|8780.2|8805.3|8801.5|8809.5|8806.7|8772.6|8769|2663
1659627600000|2022-08-04 15:40:00|8805|8801.2|8733.9|8731.1|8809|8806.2|8733.2|8729.9|4847
1659627900000|2022-08-04 15:45:00|8735.1|8731.3|8744.3|8741.5|8757.1|8753.5|8733.2|8729.9|2635
1659628200000|2022-08-04 15:50:00|8744.6|8740.8|8755.1|8752.3|8764.5|8761.2|8731.1|8728.1|2610
1659628500000|2022-08-04 15:55:00|8754.8|8752|8749|8746.2|8779.6|8775.8|8748.8|8745.3|2174
1659628800000|2022-08-04 16:00:00|8750|8747.4|8759.6|8755.8|8766|8763|8734.6|8731.8|2044
1659629100000|2022-08-04 16:05:00|8758.8|8756|8754.6|8751.8|8761.6|8757.8|8742.6|8739.8|1177
1659629400000|2022-08-04 16:10:00|8755|8752.2|8760.6|8756.8|8778|8774.2|8755|8751.8|2481
1659629700000|2022-08-04 16:15:00|8759.8|8757|8771.9|8769.1|8776.9|8773.1|8742|8738.9|1811
1659630000000|2022-08-04 16:20:00|8772.9|8769.4|8765.9|8762.1|8778.2|8775.1|8761.9|8759.1|1164
1659630300000|2022-08-04 16:25:00|8765.6|8762.8|8748.9|8746.1|8768.7|8765.2|8738.7|8735.4|2985
1659630600000|2022-08-04 16:30:00|8749.1|8745.3|8781.6|8777.8|8784.3|8780.8|8746.1|8743.1|1908
1659630900000|2022-08-04 16:35:00|8780.9|8778.1|8749.2|8745.4|8781.3|8778.1|8747.2|8744.1|1752
1659631200000|2022-08-04 16:40:00|8748.2|8745.1|8763.8|8760|8765.8|8763|8728.2|8724.4|3558
1659631500000|2022-08-04 16:45:00|8763.6|8759.8|8725|8721.2|8764.6|8761.8|8717.1|8713.6|2803
1659631800000|2022-08-04 16:50:00|8724.3|8721.5|8726.9|8723.1|8736.4|8732.9|8720.5|8717.7|1712
1659632100000|2022-08-04 16:55:00|8727.4|8724.1|8742.9|8740.1|8754.2|8751.1|8710.5|8706.7|1930
1659632400000|2022-08-04 17:00:00|8743.2|8739.4|8763.5|8760.7|8765.9|8762.1|8737.7|8734.1|2046
1659632700000|2022-08-04 17:05:00|8763.7|8759.9|8767.6|8764.8|8777.6|8774.6|8748.5|8744.7|2409
1659633000000|2022-08-04 17:10:00|8768.4|8764.6|8768.3|8765.5|8792.7|8789.9|8754.8|8749.4|1622
1659633300000|2022-08-04 17:15:00|8768.1|8765.3|8768.6|8765.8|8779.3|8776|8757.8|8755|1072
1659633600000|2022-08-04 17:20:00|8768.9|8765.1|8758.7|8754.9|8782.3|8779|8753.4|8750.3|1439
1659633900000|2022-08-04 17:25:00|8759|8755.2|8767.9|8764.1|8776.1|8773.1|8740|8736.4|1327
1659634200000|2022-08-04 17:30:00|8767.4|8763.6|8792.3|8789.5|8796.3|8793.5|8756.1|8752.6|1746
1659634500000|2022-08-04 17:35:00|8793|8789.2|8790.8|8788|8815.5|8811.7|8779.6|8776.1|2949
1659634800000|2022-08-04 17:40:00|8791.5|8787.7|8777.7|8773.9|8791.9|8788.2|8764.8|8761.5|2131
1659635100000|2022-08-04 17:45:00|8777|8774.2|8788.4|8785.6|8789.4|8786|8762.5|8758.7|1058
1659635400000|2022-08-04 17:50:00|8788.7|8785.9|8808.6|8804.8|8812.6|8809.8|8772.5|8768.7|2422
1659635700000|2022-08-04 17:55:00|8809.3|8805.8|8789.9|8786.1|8812.6|8809|8782.6|8779.1|1873
1659636000000|2022-08-04 18:00:00|8789.2|8786.4|8788.5|8785.7|8814.1|8810.7|8786.4|8782.6|2535
1659636300000|2022-08-04 18:05:00|8788.1|8785.3|8813.5|8809.7|8818.8|8815.7|8787.3|8783.7|1897
1659636600000|2022-08-04 18:10:00|8812.8|8810|8799.1|8796.3|8814.8|8812|8786.1|8783.3|2027
1659636900000|2022-08-04 18:15:00|8799.6|8796.8|8821.7|8817.9|8825.4|8821.6|8782.6|8779.3|3662
1659637200000|2022-08-04 18:20:00|8820.7|8816.9|8808.3|8804.5|8834.4|8830.6|8797.6|8794.5|2875
1659637500000|2022-08-04 18:25:00|8807.6|8804.8|8802|8799.2|8817.4|8813.6|8786.4|8783.3|9107
1659637800000|2022-08-04 18:30:00|8801.3|8797.5|8792.7|8788.9|8805.5|8802.7|8788.8|8786|2044
1659638100000|2022-08-04 18:35:00|8791.9|8789.1|8786.9|8784.1|8798.7|8795.6|8786.9|8784.1|778
1659638400000|2022-08-04 18:40:00|8787.2|8783.4|8786.2|8782.4|8790.2|8787.1|8777.7|8774.9|411
1659638700000|2022-08-04 18:45:00|8785.9|8783.1|8788.9|8785.1|8790.2|8787.1|8779.2|8775.4|876
1659639000000|2022-08-04 18:50:00|8788.6|8785.8|8788.2|8784.4|8797.3|8794.3|8784.2|8780.9|1929
1659639300000|2022-08-04 18:55:00|8787.9|8785.1|8784.1|8780.3|8790.4|8787.4|8781.8|8778.3|819
1659639600000|2022-08-04 19:00:00|8783.3|8780.5|8797.3|8794.5|8797.6|8794.5|8782.3|8779.3|505
1659639900000|2022-08-04 19:05:00|8797.6|8793.8|8793.3|8789.5|8801.3|8797.8|8788|8784.5|470
1659640200000|2022-08-04 19:10:00|8793|8790.2|8790|8786.2|8795.8|8792.3|8786.6|8783.2|263
1659640500000|2022-08-04 19:15:00|8789.8|8787|8798|8794.2|8798.6|8794.8|8787.3|8783.5|148
1659640800000|2022-08-04 19:20:00|8798.3|8794.5|8791.8|8789|8798.3|8794.5|8791.3|8787.8|124
1659641100000|2022-08-04 19:25:00|8792.1|8788.3|8798.1|8794.3|8800.1|8797|8789.3|8786|324
1659641400000|2022-08-04 19:30:00|8797.8|8794|8791.1|8787.3|8798.1|8795|8788.6|8785.5|389
1659641700000|2022-08-04 19:35:00|8790.8|8787|8785.6|8781.8|8794.1|8790.8|8779.6|8776.5|290
1659642000000|2022-08-04 19:40:00|8785.3|8782.5|8781.9|8779.1|8790.4|8787.3|8779.9|8776.1|459
1659642300000|2022-08-04 19:45:00|8782.1|8778.3|8778.1|8774.3|8785.1|8782.1|8777.1|8774.1|328
1659642600000|2022-08-04 19:50:00|8777.9|8775.1|8781.8|8779|8784.1|8780.8|8772.4|8769.1|479
1659642900000|2022-08-04 19:55:00|8781.7|8777.9|8788.8|8786|8793.3|8789.5|8748.7|8744.9|2812
1659643200000|2022-08-04 20:00:00|8789.1|8785.3|8784.7|8780.9|8797|8793.9|8783.3|8780.2|278
1659643500000|2022-08-04 20:05:00|8785|8781.9|8769.3|8765.5|8787|8783.9|8767.3|8764.2|204
1659643800000|2022-08-04 20:10:00|8768.3|8765.2|8770.7|8766.9|8774.4|8771.2|8764.3|8760.5|260
1659644100000|2022-08-04 20:15:00|8770|8767.2|8760.1|8756.3|8771|8767.9|8756.8|8753.7|443
1659644400000|2022-08-04 20:20:00|8759.8|8756|8768.5|8764.7|8768.5|8764.7|8759.5|8756|294
1659644700000|2022-08-04 20:25:00|8767.3|8764.5|8757.2|8753.4|8768|8764.7|8756.2|8753.1|209
1659645000000|2022-08-04 20:30:00|8756.2|8753.7|8751.9|8749.1|8757.2|8753.7|8749.2|8745.9|291
1659645300000|2022-08-04 20:35:00|8752.2|8749.4|8760.2|8756.4|8761.2|8758.4|8746.2|8742.4|243
1659645600000|2022-08-04 20:40:00|8759.2|8755.2|8757.2|8753.4|8761.2|8757.7|8753.9|8750.4|154
1659645900000|2022-08-04 20:45:00|8756.2|8752.4|8745.2|8742.4|8760.9|8757.4|8740.6|8737.6|442
1659646200000|2022-08-04 20:50:00|8745.6|8742.8|8729.2|8725.4|8754.4|8750.9|8719|8713.7|1288
1659646500000|2022-08-04 20:55:00|8729.9|8726.4|8727.9|8724.1|8731.9|8728.1|8724.7|8720.4|223
1659650400000|2022-08-04 22:00:00|8755.6|8747.8|8758.3|8754.5|8764|8758.7|8752.3|8747.5|166
1659650700000|2022-08-04 22:05:00|8758|8754.2|8757.8|8750|8760.8|8756.2|8753.8|8750|105
1659651000000|2022-08-04 22:10:00|8756|8752.2|8749.5|8745.7|8758.1|8752.5|8749.3|8745.7|70
1659651300000|2022-08-04 22:15:00|8747.3|8743.5|8749.5|8745.7|8762.8|8759.5|8742.4|8738.8|185
1659651600000|2022-08-04 22:20:00|8749|8745.2|8735.2|8731.4|8752.3|8748.5|8730.3|8726.2|184
1659651900000|2022-08-04 22:25:00|8735|8731.2|8743.5|8739.7|8743.5|8739.7|8734.7|8731.2|49
1659652200000|2022-08-04 22:30:00|8743|8739.2|8750.5|8747.7|8750.5|8747.7|8743|8739.2|60
1659652500000|2022-08-04 22:35:00|8750.2|8747.4|8745.5|8742.7|8750.5|8747.4|8741.5|8737.7|28
1659652800000|2022-08-04 22:40:00|8745.8|8743|8746.7|8742.9|8749.2|8745.7|8744.5|8741.4|45
1659653100000|2022-08-04 22:45:00|8746|8743.2|8744.7|8741.9|8746.7|8743.2|8740.5|8737.4|45
1659653400000|2022-08-04 22:50:00|8744.5|8741.7|8749.2|8745.4|8752.7|8749.7|8741.5|8738.7|65
1659653700000|2022-08-04 22:55:00|8748.2|8744.4|8745.7|8741.9|8748.2|8744.4|8740.4|8736.6|40
1659654000000|2022-08-04 23:00:00|8745.9|8743.1|8745.7|8741.9|8747.7|8744.2|8742.7|8738.6|47
1659654300000|2022-08-04 23:05:00|8744.8|8742|8740.7|8736.9|8745.5|8742|8740.7|8736.9|39
1659654600000|2022-08-04 23:10:00|8740.9|8737.1|8735.7|8732.9|8740.9|8737.1|8735.7|8732.9|51
1659654900000|2022-08-04 23:15:00|8736.4|8732.6|8740.7|8736.9|8743.7|8739.9|8736|8732.2|57
1659655200000|2022-08-04 23:20:00|8739.9|8737.1|8742.9|8739.1|8743.9|8740.9|8738.7|8734.9|39
1659655500000|2022-08-04 23:25:00|8743.4|8739.6|8739.2|8736.4|8744.7|8740.9|8738.9|8736.1|53
1659655800000|2022-08-04 23:30:00|8740.2|8736.6|8736.5|8732.7|8741.6|8737.8|8734.2|8731.4|56
1659656100000|2022-08-04 23:35:00|8736.2|8733.4|8738.4|8734.6|8739.2|8736.1|8736|8732.7|22
1659656400000|2022-08-04 23:40:00|8738.7|8734.9|8736.4|8733.6|8739.2|8735.6|8736.4|8733.4|27
1659656700000|2022-08-04 23:45:00|8736.2|8733.4|8736.4|8733.6|8740.2|8737.1|8736.2|8733.4|33
1659657000000|2022-08-04 23:50:00|8736|8733.2|8735.4|8731.6|8737.6|8733.8|8729.4|8725.9|113
1659657300000|2022-08-04 23:55:00|8735.1|8731.3|8750.6|8746.8|8751.6|8748.8|8734.9|8731.3|133
1659657600000|2022-08-05 00:00:00|8750|8746.2|8765.3|8762.5|8768.9|8765.8|8747.8|8744.5|789
1659657900000|2022-08-05 00:05:00|8764.3|8761.5|8781.3|8777.5|8781.3|8777.9|8764|8760.5|583
1659658200000|2022-08-05 00:10:00|8780.6|8777.8|8789|8786.2|8792.3|8788.5|8768.3|8765.2|500
1659658500000|2022-08-05 00:15:00|8789.3|8786.5|8783|8780.2|8793|8789.5|8782.3|8778.9|285
1659658800000|2022-08-05 00:20:00|8784.7|8780.9|8784.3|8780.5|8790|8786.5|8783|8779.5|118
1659659100000|2022-08-05 00:25:00|8783.5|8780.7|8793.7|8789.9|8796|8792.9|8782|8778.9|319
1659659400000|2022-08-05 00:30:00|8793|8790.2|8792|8788.2|8797|8793.9|8789.7|8786.9|240
1659659700000|2022-08-05 00:35:00|8792.2|8789.2|8791.9|8788.1|8794.2|8791.2|8787.9|8784.9|104
1659660000000|2022-08-05 00:40:00|8791.2|8788.4|8796.2|8792.4|8796.2|8792.6|8786.9|8783.9|180
1659660300000|2022-08-05 00:45:00|8795.2|8791.9|8792.9|8790.1|8797.2|8794.1|8792.9|8789.4|97
1659660600000|2022-08-05 00:50:00|8793.4|8790.6|8791.4|8787.6|8794.4|8791.1|8788.9|8785.8|107
1659660900000|2022-08-05 00:55:00|8790.6|8786.8|8789.2|8786.4|8792.9|8790.1|8787.2|8784.1|104
1659661200000|2022-08-05 01:00:00|8789.6|8786.8|8786.6|8782.8|8800.6|8797.4|8774.9|8771.8|988
1659661500000|2022-08-05 01:05:00|8787.3|8783.8|8793.9|8791.1|8804.1|8800.3|8783.2|8780.1|470
1659661800000|2022-08-05 01:10:00|8794.9|8790.1|8784.3|8780.5|8794.9|8791.1|8772.3|8769.2|609
1659662100000|2022-08-05 01:15:00|8784|8780.2|8800.9|8798.1|8801.1|8798.1|8778.3|8775.2|583
1659662400000|2022-08-05 01:20:00|8801.1|8797.3|8806.4|8802.6|8807.1|8803.6|8799.1|8795.9|642
1659662700000|2022-08-05 01:25:00|8805.4|8803.3|8799.4|8796.6|8807.9|8804.9|8796.1|8793|476
1659663000000|2022-08-05 01:30:00|8800.1|8796.3|8805.7|8802.9|8820.8|8817.5|8800.1|8796.3|906
1659663300000|2022-08-05 01:35:00|8805.4|8802.6|8800.6|8796.8|8809.6|8806.6|8792.6|8789.8|380
1659663600000|2022-08-05 01:40:00|8800.2|8796.4|8817.6|8813.8|8821.4|8817.8|8798.6|8794.8|416
1659663900000|2022-08-05 01:45:00|8817.2|8813.4|8817.6|8814.8|8820.3|8817.5|8807.1|8803.5|327
1659664200000|2022-08-05 01:50:00|8817.3|8814.5|8835.5|8831.7|8839.3|8836.5|8816.6|8813.8|735
1659664500000|2022-08-05 01:55:00|8835.2|8831.4|8843.2|8839.4|8843.9|8841|8828.5|8825.4|421
1659664800000|2022-08-05 02:00:00|8843.5|8839.7|8837.2|8834.4|8845.5|8842.4|8828.2|8825.1|477
1659665100000|2022-08-05 02:05:00|8837.5|8833.7|8845.7|8841.9|8850.2|8846.8|8833.2|8830.4|414
1659665400000|2022-08-05 02:10:00|8844.5|8841.7|8843.5|8839.7|8845.5|8842.4|8839.7|8836.9|176
1659665700000|2022-08-05 02:15:00|8843.7|8839.9|8836.4|8832.6|8843.7|8840.7|8830.4|8827.4|303
1659666000000|2022-08-05 02:20:00|8836.2|8833.4|8836.2|8833.4|8840.2|8836.6|8830.2|8827.4|150
1659666300000|2022-08-05 02:25:00|8836.4|8832.6|8834.4|8830.6|8837.4|8833.9|8832.2|8829.4|100
1659666600000|2022-08-05 02:30:00|8834.1|8831.3|8839.4|8835.6|8847.6|8844.3|8833.1|8829.3|363
1659666900000|2022-08-05 02:35:00|8838.7|8835.9|8836.1|8832.3|8844.1|8840.6|8832.6|8829.1|165
1659667200000|2022-08-05 02:40:00|8835.4|8832.6|8837.8|8834|8841.1|8838|8831.1|8828.3|202
1659667500000|2022-08-05 02:45:00|8837.4|8833.6|8837.8|8834|8838.8|8836|8830.3|8827|209
1659667800000|2022-08-05 02:50:00|8836.8|8833.8|8841.8|8839|8848.1|8845|8834.8|8831.7|306
1659668100000|2022-08-05 02:55:00|8842.8|8840|8833.8|8830|8843.1|8840|8832.8|8830|145
1659668400000|2022-08-05 03:00:00|8832.8|8830.5|8837.8|8834|8840.8|8837.3|8832.8|8829.5|200
1659668700000|2022-08-05 03:05:00|8836.8|8833|8822.8|8819|8837.8|8834|8817.1|8814.3|359
1659669000000|2022-08-05 03:10:00|8823.1|8819.3|8828.8|8826|8829.8|8827|8820.8|8817.7|162
1659669300000|2022-08-05 03:15:00|8829|8825.2|8828.5|8824.7|8835.8|8832|8824.5|8821|132
1659669600000|2022-08-05 03:20:00|8827.8|8825|8827.7|8823.9|8830|8827|8821.8|8818|183
1659669900000|2022-08-05 03:25:00|8828.7|8824.9|8827.7|8823.9|8832.7|8829.2|8825.5|8821.9|155
1659670200000|2022-08-05 03:30:00|8828.2|8824.9|8832.7|8828.9|8833.2|8829.9|8821.7|8818.9|282
1659670500000|2022-08-05 03:35:00|8832.5|8829.7|8829.7|8826.9|8833.5|8829.7|8828.4|8824.6|52
1659670800000|2022-08-05 03:40:00|8829.4|8826.6|8824.4|8820.6|8830.4|8826.6|8821.7|8818.9|88
1659671100000|2022-08-05 03:45:00|8824.7|8820.9|8825.4|8821.6|8825.9|8822.6|8821.7|8818.6|100
1659671400000|2022-08-05 03:50:00|8825.7|8822.6|8830.4|8827.6|8832.6|8829.8|8824.4|8820.6|109
1659671700000|2022-08-05 03:55:00|8830.1|8827.3|8829.4|8825.6|8831.1|8827.6|8826.4|8823.3|75
1659672000000|2022-08-05 04:00:00|8828.7|8825.9|8839.7|8836.9|8842.4|8839.3|8828.4|8825.3|240
1659672300000|2022-08-05 04:05:00|8840.7|8837.9|8842.6|8838.8|8842.9|8839.8|8836.7|8833.9|143
1659672600000|2022-08-05 04:10:00|8842.4|8839.6|8839.6|8835.8|8845.9|8842.8|8838.4|8834.8|79
1659672900000|2022-08-05 04:15:00|8838.6|8834.8|8840.6|8836.8|8841.9|8838.8|8836.6|8832.8|70
1659673200000|2022-08-05 04:20:00|8839.6|8837.1|8834.6|8830.8|8841.1|8837.5|8833.6|8830.3|113
1659673500000|2022-08-05 04:25:00|8834.3|8831.5|8835.6|8831.8|8835.9|8832.8|8832.6|8829.8|39
1659673800000|2022-08-05 04:30:00|8834.9|8832.1|8832.6|8829.8|8837.6|8834.8|8828.6|8825.8|148
1659674100000|2022-08-05 04:35:00|8833.3|8829.5|8835.6|8831.8|8835.6|8832.8|8832.8|8829.5|63
1659674400000|2022-08-05 04:40:00|8834.9|8832.1|8840.3|8836.5|8840.6|8837.8|8832.6|8829.6|90
1659674700000|2022-08-05 04:45:00|8840.6|8836.8|8835.6|8831.8|8840.8|8837.8|8834.3|8830.8|45
1659675000000|2022-08-05 04:50:00|8836.6|8832.8|8836.5|8832.7|8839.6|8836.8|8834.1|8830.8|78
1659675300000|2022-08-05 04:55:00|8837.5|8833.7|8853.5|8849.7|8854|8850.9|8837.5|8833.7|219
1659675600000|2022-08-05 05:00:00|8852.8|8850|8843.5|8840.7|8855|8851.7|8839.3|8835.7|370
1659675900000|2022-08-05 05:05:00|8844.5|8840.4|8837.5|8833.7|8847.5|8844|8836.8|8833.7|127
1659676200000|2022-08-05 05:10:00|8836.8|8834|8842.5|8838.7|8843.5|8839.7|8834.5|8831.4|96
1659676500000|2022-08-05 05:15:00|8841.5|8838.4|8840.2|8836.4|8844|8840.7|8838.5|8835.2|103
1659676800000|2022-08-05 05:20:00|8840.5|8836.7|8849.5|8845.7|8854.5|8851.7|8838.5|8835.4|226
1659677100000|2022-08-05 05:25:00|8849.2|8846.4|8842.5|8838.7|8850.5|8846.7|8841.5|8837.7|150
1659677400000|2022-08-05 05:30:00|8841.7|8838.9|8851.5|8848.7|8862.5|8858.9|8839.5|8836.4|615
1659677700000|2022-08-05 05:35:00|8852.2|8848.4|8859.4|8856.6|8867.5|8863.9|8851.5|8848.4|371
1659678000000|2022-08-05 05:40:00|8858.4|8855.6|8864.9|8862.1|8867.2|8864.1|8852.2|8849.1|399
1659678300000|2022-08-05 05:45:00|8865.2|8862.4|8861.1|8857.3|8870.4|8867.6|8858.1|8854.8|343
1659678600000|2022-08-05 05:50:00|8860.9|8858.1|8863.4|8859.6|8863.6|8860.3|8854.4|8851.1|261
1659678900000|2022-08-05 05:55:00|8863.1|8860.3|8859.1|8855.3|8863.9|8860.3|8854.6|8851|205
1659679200000|2022-08-05 06:00:00|8858.1|8854.3|8847.4|8843.6|8863.4|8859.6|8835|8831.9|576
1659679500000|2022-08-05 06:05:00|8846.7|8843.9|8856.4|8852.6|8857.4|8853.6|8846.4|8843.3|317
1659679800000|2022-08-05 06:10:00|8855.7|8852.9|8865.8|8862|8866.4|8863.3|8850.9|8847.6|341
1659680100000|2022-08-05 06:15:00|8866.4|8862.6|8876.8|8873|8877.8|8874|8857.8|8854|441
1659680400000|2022-08-05 06:20:00|8876.5|8873.7|8870.3|8866.5|8878.1|8874.5|8855.1|8851.6|361
1659680700000|2022-08-05 06:25:00|8869.6|8866.8|8865.3|8861.5|8871.3|8868.5|8858.3|8854.8|176
1659681000000|2022-08-05 06:30:00|8864.9|8861.1|8875|8871.2|8876|8873.2|8856.1|8853.3|274
1659681300000|2022-08-05 06:35:00|8874.3|8871.5|8879.3|8876.5|8887.6|8884.5|8874.3|8870.5|450
1659681600000|2022-08-05 06:40:00|8880|8876.2|8877.3|8873.5|8882.6|8879.5|8875.3|8872|192
1659681900000|2022-08-05 06:45:00|8877|8874.2|8872.9|8869.1|8879.6|8876.5|8867.9|8865.1|305
1659682200000|2022-08-05 06:50:00|8873|8870.2|8869.7|8865.9|8877.3|8873.8|8865.6|8861.8|252
1659682500000|2022-08-05 06:55:00|8869.4|8866.6|8857.7|8853.9|8870.7|8866.9|8854.7|8851.6|344
1659682800000|2022-08-05 07:00:00|8856.7|8852.9|8850|8846.2|8857.3|8853.9|8842.3|8838.5|537
1659683100000|2022-08-05 07:05:00|8849.7|8845.9|8871.7|8867.9|8873|8869.9|8846.7|8843.6|342
1659683400000|2022-08-05 07:10:00|8871|8868.2|8859|8855.2|8879|8875.4|8854.2|8851.4|451
1659683700000|2022-08-05 07:15:00|8858.2|8855.4|8849.9|8847.1|8867.7|8863.9|8846.2|8842.7|349
1659684000000|2022-08-05 07:20:00|8850.2|8847.4|8864.9|8862.1|8865.2|8862.1|8847.9|8844.4|298
1659684300000|2022-08-05 07:25:00|8865.2|8862.4|8878.2|8875.4|8881.7|8878.4|8861.9|8858.4|386
1659684600000|2022-08-05 07:30:00|8879.2|8876.4|8862.9|8860.1|8879.2|8876.4|8856.9|8853.4|383
1659684900000|2022-08-05 07:35:00|8863.2|8860.4|8868.3|8864.5|8873.2|8870.4|8856.1|8852.3|627
1659685200000|2022-08-05 07:40:00|8867.6|8864.8|8868|8865.2|8884|8880.2|8864|8860.7|370
1659685500000|2022-08-05 07:45:00|8868.3|8864.5|8864.2|8860.4|8876.7|8872.9|8854.7|8851.9|479
1659685800000|2022-08-05 07:50:00|8863.2|8860.1|8870.7|8866.9|8874.4|8871.4|8858.7|8855.6|518
1659686100000|2022-08-05 07:55:00|8869.7|8866.6|8881.7|8877.9|8883|8879.9|8866.7|8863.4|519
1659686400000|2022-08-05 08:00:00|8881.5|8877.7|8851.1|8848.3|8881.5|8877.7|8850.1|8846.8|668
1659686700000|2022-08-05 08:05:00|8851.8|8848|8844.3|8840.5|8857.8|8854|8840.8|8837.5|648
1659687000000|2022-08-05 08:10:00|8843.6|8840.8|8850.5|8846.7|8863.6|8860.3|8842.8|8839.7|582
1659687300000|2022-08-05 08:15:00|8849.8|8847|8852.5|8848.7|8866.5|8863|8844.8|8841.5|681
1659687600000|2022-08-05 08:20:00|8853.5|8849.7|8817.2|8813.4|8858|8854.7|8805.8|8803|1582
1659687900000|2022-08-05 08:25:00|8816.5|8813.7|8834.5|8830.7|8838.5|8834.7|8808.5|8805.7|1289
1659688200000|2022-08-05 08:30:00|8834|8831.2|8834.5|8830.7|8863.2|8859.4|8826.8|8824|1116
1659688500000|2022-08-05 08:35:00|8833.8|8831|8816.5|8812.7|8834.2|8831|8811.5|8807.7|676
1659688800000|2022-08-05 08:40:00|8816|8812.2|8827.9|8824.1|8828.2|8824.4|8803.5|8800.7|720
1659689100000|2022-08-05 08:45:00|8826.9|8823.4|8823.7|8819.9|8832.7|8829.7|8818.5|8814.7|426
1659689400000|2022-08-05 08:50:00|8823.5|8820.7|8838.5|8835.7|8842.9|8839.1|8823.5|8819.9|609
1659689700000|2022-08-05 08:55:00|8839.2|8835.4|8825.4|8822.6|8840|8836.7|8823.2|8819.6|310
1659690000000|2022-08-05 09:00:00|8825|8822.2|8815|8812.2|8831.4|8827.6|8800.4|8796.6|653
1659690300000|2022-08-05 09:05:00|8814.7|8811.9|8765.7|8762.9|8815|8811.9|8760.5|8757.2|1145
1659690600000|2022-08-05 09:10:00|8766|8763.2|8789.4|8785.6|8791|8787.2|8766|8762.9|648
1659690900000|2022-08-05 09:15:00|8790.4|8786.6|8797.1|8793.3|8808.4|8804.6|8784.1|8780.9|569
1659691200000|2022-08-05 09:20:00|8796.8|8793|8795.4|8791.6|8808.7|8805.6|8793.1|8789.6|362
1659691500000|2022-08-05 09:25:00|8795.8|8792|8804.4|8800.6|8810.7|8807.4|8792.7|8789.4|468
1659691800000|2022-08-05 09:30:00|8804.9|8801.1|8791.1|8787.3|8806.4|8802.8|8787.6|8784.6|437
1659692100000|2022-08-05 09:35:00|8790.8|8788|8824.8|8821|8828.1|8824.6|8786.4|8783.3|726
1659692400000|2022-08-05 09:40:00|8825.1|8821.3|8843.1|8839.3|8850.6|8847|8822.4|8819.3|1084
1659692700000|2022-08-05 09:45:00|8842.3|8838.5|8816.5|8812.7|8842.8|8839.7|8815.3|8812|529
1659693000000|2022-08-05 09:50:00|8815.8|8813.7|8821.9|8818.1|8831.5|8827.7|8813.8|8810.7|345
1659693300000|2022-08-05 09:55:00|8821.2|8818.4|8821.2|8818.4|8827.7|8824.4|8811.8|8809|295
1659693600000|2022-08-05 10:00:00|8821.5|8817.7|8809.7|8805.9|8830.2|8826.4|8805.7|8802.2|425
1659693900000|2022-08-05 10:05:00|8808.7|8806.9|8803.2|8799.4|8815.4|8811.9|8795.7|8792.6|479
1659694200000|2022-08-05 10:10:00|8802.4|8798.6|8785.7|8782.9|8803.2|8799.4|8763.7|8759.9|1215
1659694500000|2022-08-05 10:15:00|8786.4|8783.6|8783.1|8779.3|8794.1|8790.8|8772|8768.2|471
1659694800000|2022-08-05 10:20:00|8782.4|8779.6|8786.6|8783.8|8791.3|8787.6|8771.4|8768.3|488
1659695100000|2022-08-05 10:25:00|8787.3|8783.5|8812.5|8808.7|8820.5|8817.5|8781.6|8778|628
1659695400000|2022-08-05 10:30:00|8813|8809.2|8811|8807.2|8819.3|8815.5|8802.5|8799.5|471
1659695700000|2022-08-05 10:35:00|8810.3|8807.5|8792.5|8788.7|8813.3|8810.5|8785.8|8782.3|323
1659696000000|2022-08-05 10:40:00|8791.8|8789|8770.5|8766.7|8792.5|8789|8750.5|8747|890
1659696300000|2022-08-05 10:45:00|8769.8|8767|8760.6|8757.8|8775.5|8772|8743.8|8741|1025
1659696600000|2022-08-05 10:50:00|8760.1|8757.3|8755.3|8751.5|8770.6|8767.5|8749.3|8745.5|591
1659696900000|2022-08-05 10:55:00|8755.6|8751.8|8773.6|8769.8|8773.6|8769.8|8745.9|8742.8|639
1659697200000|2022-08-05 11:00:00|8773.9|8770.1|8773.6|8769.8|8790.3|8786.8|8770.6|8767.3|857
1659697500000|2022-08-05 11:05:00|8774|8770.2|8737.1|8733.3|8778.9|8775.8|8736.1|8733.1|1089
1659697800000|2022-08-05 11:10:00|8736|8733.2|8734.1|8731.3|8746.1|8742.8|8723.7|8720.6|1241
1659698100000|2022-08-05 11:15:00|8734|8730.2|8742.3|8738.5|8752.8|8749|8714.8|8711.7|1424
1659698400000|2022-08-05 11:20:00|8742|8738.2|8772.7|8769.9|8777.7|8774.2|8730.7|8727.6|1043
1659698700000|2022-08-05 11:25:00|8773.4|8769.6|8768.7|8764.9|8781|8777.6|8766.7|8762.9|607
1659699000000|2022-08-05 11:30:00|8769.1|8765.3|8769.7|8765.9|8783.7|8779.9|8765.7|8762.6|540
1659699300000|2022-08-05 11:35:00|8770.7|8766.9|8770.4|8766.6|8774.9|8771.6|8745.9|8742.4|727
1659699600000|2022-08-05 11:40:00|8770.6|8766.8|8756.9|8754.1|8771.6|8768.1|8755.4|8751.6|389
1659699900000|2022-08-05 11:45:00|8756.6|8753.8|8749.2|8745.4|8757.4|8754.1|8733.2|8729.4|859
1659700200000|2022-08-05 11:50:00|8748.8|8745|8745.9|8742.1|8753.6|8750.1|8741.2|8738.3|570
1659700500000|2022-08-05 11:55:00|8746.6|8742.8|8750.6|8746.8|8754.3|8751.2|8738.6|8735.8|620
1659700800000|2022-08-05 12:00:00|8749.6|8748.5|8789|8785.2|8789|8785.9|8749.6|8748.2|1655
1659701100000|2022-08-05 12:05:00|8788.7|8785.9|8775|8771.2|8789.7|8786.7|8770|8767.2|574
1659701400000|2022-08-05 12:10:00|8774.3|8771.5|8788.9|8785.1|8798.5|8795.2|8774.3|8771|1660
1659701700000|2022-08-05 12:15:00|8789.5|8786.7|8826.9|8823.1|8826.9|8823.1|8789.5|8786.7|2169
1659702000000|2022-08-05 12:20:00|8827.2|8823.4|8830.9|8828.1|8833.6|8830.8|8815.2|8812.4|1126
1659702300000|2022-08-05 12:25:00|8830.6|8827.8|8826.1|8822.3|8840.9|8836.1|8820.1|8816.3|756
1659702600000|2022-08-05 12:30:00|8825.9|8822.1|8830.6|8826.8|8859.4|8855.6|8768.6|8764.8|4667
1659702900000|2022-08-05 12:35:00|8831|8827.2|8802.2|8798.4|8837.3|8833.8|8799|8795.4|2001
1659703200000|2022-08-05 12:40:00|8802|8799.2|8801.7|8797.9|8815.8|8812|8795.4|8791.7|1011
1659703500000|2022-08-05 12:45:00|8801.4|8798.6|8786.2|8782.4|8807|8804|8774.9|8771.1|1751
1659703800000|2022-08-05 12:50:00|8785.5|8781.7|8739.9|8736.1|8788.9|8785.4|8736.6|8733.3|2673
1659704100000|2022-08-05 12:55:00|8740.6|8736.8|8733.3|8730.5|8748.5|8745|8718.8|8715.5|2144
1659704400000|2022-08-05 13:00:00|8734.5|8730.7|8766.6|8762.8|8783|8779.5|8683.9|8679.7|6894
1659704700000|2022-08-05 13:05:00|8766.2|8762.4|8768.3|8764.5|8781.3|8777.5|8743.9|8740.4|2284
1659705000000|2022-08-05 13:10:00|8767.6|8764.8|8690.9|8687.1|8770.8|8767.5|8689.6|8686.8|3275
1659705300000|2022-08-05 13:15:00|8690.6|8686.8|8695.4|8691.6|8702.4|8699.3|8683.3|8680.5|2423
1659705600000|2022-08-05 13:20:00|8694.7|8691.9|8692|8688.2|8727.4|8724.6|8687.3|8684.2|2401
1659705900000|2022-08-05 13:25:00|8691.7|8688.9|8659.1|8655.3|8699.3|8696.2|8648.8|8646|3666
1659706200000|2022-08-05 13:30:00|8660.8|8657|8720|8716.2|8730.5|8727.2|8654.8|8651.3|4360
1659706500000|2022-08-05 13:35:00|8720.8|8717|8725.9|8722.1|8744|8740.9|8701.8|8698.7|3637
1659706800000|2022-08-05 13:40:00|8725.2|8722.4|8814.4|8811.6|8818.9|8815.1|8724.9|8721.1|5239
1659707100000|2022-08-05 13:45:00|8814.1|8811.3|8839.5|8835.7|8844.2|8840.7|8803.7|8800.9|3958
1659707400000|2022-08-05 13:50:00|8839.1|8836.3|8835.8|8833|8871.7|8868.4|8835.3|8832|4357
1659707700000|2022-08-05 13:55:00|8836.5|8832.7|8858.6|8854.8|8859.6|8856.4|8823.1|8819.7|3048
1659708000000|2022-08-05 14:00:00|8858.3|8855.5|8893.6|8889.8|8906.6|8903.3|8830.2|8826.7|4994
1659708300000|2022-08-05 14:05:00|8893.3|8889.5|8912.2|8908.4|8919.2|8915.4|8887.3|8883.5|3067
1659708600000|2022-08-05 14:10:00|8911.2|8907.8|8917.2|8913.4|8925.6|8922.5|8904.2|8901.4|2559
1659708900000|2022-08-05 14:15:00|8916.4|8913.6|8908.3|8904.5|8929.9|8926.6|8899.7|8896.5|2446
1659709200000|2022-08-05 14:20:00|8907.3|8903.5|8929.3|8926.5|8936.8|8933.5|8907.3|8903.5|2524
1659709500000|2022-08-05 14:25:00|8929.6|8925.8|8964.9|8961.1|8966.6|8962.3|8918.7|8915.5|3047
1659709800000|2022-08-05 14:30:00|8965.1|8961.3|8937.3|8933.5|8966.4|8963.3|8920.3|8917.5|2515
1659710100000|2022-08-05 14:35:00|8936.3|8933.2|8967.1|8964.3|8968.5|8965|8934.3|8931|2627
1659710400000|2022-08-05 14:40:00|8966.8|8964|8955.4|8952.6|8968.3|8965|8933.9|8930.9|4113
1659710700000|2022-08-05 14:45:00|8954.9|8951.6|8977.8|8974|8989.5|8986.4|8938.8|8936|3191
1659711000000|2022-08-05 14:50:00|8977.5|8975|8979.2|8975.4|8987.8|8984.6|8960.8|8957.3|2237
1659711300000|2022-08-05 14:55:00|8980.5|8976.7|8994.5|8990.7|9001.5|8998.7|8974.1|8970.8|2552
1659711600000|2022-08-05 15:00:00|8993.5|8990.4|9007.3|9004.5|9012.9|9009.6|8986.5|8983|2373
1659711900000|2022-08-05 15:05:00|9007.9|9005.1|8985.8|8982|9017.6|9014.5|8972.9|8969.5|3171
1659712200000|2022-08-05 15:10:00|8986.8|8984|8984.7|8981.9|9000.8|8997.4|8969.6|8966.1|2433
1659712500000|2022-08-05 15:15:00|8985.2|8980.9|8950.4|8947.6|8989.7|8986.9|8948.7|8945.6|2484
1659712800000|2022-08-05 15:20:00|8950.7|8946.9|8952.6|8948.8|8963.7|8960.6|8933.4|8930.2|2202
1659713100000|2022-08-05 15:25:00|8951.9|8949.1|8943.3|8940.5|8964|8961.2|8930.9|8927.1|2862
1659713400000|2022-08-05 15:30:00|8944|8940.2|8963.3|8959.5|8979.4|8975.9|8941.3|8937.5|2899
1659713700000|2022-08-05 15:35:00|8963.7|8959.9|8947.8|8944|8973.7|8970.2|8930|8925.3|1854
1659714000000|2022-08-05 15:40:00|8947.5|8944.7|8946.8|8943|8954.1|8950.3|8935.4|8932.6|849
1659714300000|2022-08-05 15:45:00|8945.8|8942|8933.4|8929.6|8953.1|8950|8925.7|8922.6|1420
1659714600000|2022-08-05 15:50:00|8933.7|8929.9|8936.8|8933|8944.8|8942|8932.1|8929|1123
1659714900000|2022-08-05 15:55:00|8935.8|8932.5|8911.6|8908.8|8940.8|8938|8910.6|8907.3|1355
1659715200000|2022-08-05 16:00:00|8912.1|8909.3|8921.9|8919.1|8931.3|8928.5|8908.8|8905.3|1408
1659715500000|2022-08-05 16:05:00|8922.2|8918.4|8899.8|8896|8927.4|8924.1|8894.5|8891.2|1501
1659715800000|2022-08-05 16:10:00|8899.5|8896.7|8896.7|8892.9|8919.5|8915.7|8896|8892.9|1374
1659716100000|2022-08-05 16:15:00|8897.3|8893.5|8895|8891.2|8909|8905.2|8889.5|8886.7|1517
1659716400000|2022-08-05 16:20:00|8894|8891.5|8875.4|8872.6|8915|8911.2|8873.7|8870.6|2315
1659716700000|2022-08-05 16:25:00|8876.4|8872.9|8887.7|8884.9|8899.4|8896.5|8875.4|8872.4|1274
1659717000000|2022-08-05 16:30:00|8888.4|8884.6|8893.8|8890|8905|8901.2|8884.4|8881.3|1512
1659717300000|2022-08-05 16:35:00|8893.3|8889.5|8885.7|8882.9|8900.4|8896.9|8885.3|8881.5|908
1659717600000|2022-08-05 16:40:00|8886|8882.2|8894.3|8891.5|8898.7|8895.2|8878.4|8874.9|1181
1659717900000|2022-08-05 16:45:00|8895.3|8891.7|8915.4|8912.6|8929.7|8926.6|8889|8885.2|1692
1659718200000|2022-08-05 16:50:00|8915.7|8911.9|8917.9|8914.1|8927.2|8923.6|8914.4|8911.1|1058
1659718500000|2022-08-05 16:55:00|8917.2|8913.4|8906.6|8902.8|8918.7|8915.1|8900.9|8897.4|1078
1659718800000|2022-08-05 17:00:00|8906.4|8903.6|8897.1|8894.3|8910.9|8907.8|8885.9|8882.4|1961
1659719100000|2022-08-05 17:05:00|8897.5|8894.7|8892.8|8889|8902.9|8899.7|8889.1|8885.3|1376
1659719400000|2022-08-05 17:10:00|8892.5|8889.7|8872.9|8869.1|8904.5|8901.1|8871.9|8869.1|1561
1659719700000|2022-08-05 17:15:00|8872.2|8869.4|8856.5|8852.7|8891.3|8888.2|8855.2|8851.7|2043
1659720000000|2022-08-05 17:20:00|8856.2|8853.4|8853.2|8849.4|8862.5|8859.4|8844.7|8841.9|3350
1659720300000|2022-08-05 17:25:00|8852.7|8850.4|8827.6|8824.8|8861.5|8858.4|8827.3|8823.8|1831
1659720600000|2022-08-05 17:30:00|8827.3|8824.5|8816|8812.2|8834.9|8832.1|8798|8794.9|3982
1659720900000|2022-08-05 17:35:00|8816.4|8812.6|8827.1|8824.3|8829.1|8825.6|8813.3|8809.5|1628
1659721200000|2022-08-05 17:40:00|8826.1|8823.3|8833.8|8831|8841.4|8837.9|8820.1|8817.1|1442
1659721500000|2022-08-05 17:45:00|8833.7|8829.9|8847.4|8843.6|8855.7|8851.9|8828.4|8825.3|1632
1659721800000|2022-08-05 17:50:00|8847.1|8844.3|8869.9|8867.1|8874.7|8871.9|8846.4|8843.3|1591
1659722100000|2022-08-05 17:55:00|8869.5|8866.7|8865.4|8862.6|8872|8869|8859.8|8857|1194
1659722400000|2022-08-05 18:00:00|8865.7|8861.9|8880.6|8876.8|8891.7|8888.4|8858.4|8855.3|2281
1659722700000|2022-08-05 18:05:00|8880.9|8877.1|8865.9|8862.1|8892.8|8890|8864.9|8862.1|2057
1659723000000|2022-08-05 18:10:00|8865.6|8862.8|8868.9|8865.1|8878.3|8875.5|8855.2|8851.8|1633
1659723300000|2022-08-05 18:15:00|8867.9|8864.8|8881|8877.2|8898|8895|8864.9|8861.4|2211
1659723600000|2022-08-05 18:20:00|8880.8|8877|8868.9|8865.1|8887.3|8884.2|8851.5|8848|4402
1659723900000|2022-08-05 18:25:00|8868.2|8865.4|8848.2|8844.4|8885.2|8882.1|8836.8|8833.7|21599
1659724200000|2022-08-05 18:30:00|8847.9|8844.1|8848.5|8844.7|8858.6|8854.8|8837.6|8834.5|4248
1659724500000|2022-08-05 18:35:00|8847.7|8844.9|8839.7|8836.9|8848.7|8845.9|8833.2|8829.9|1097
1659724800000|2022-08-05 18:40:00|8840.4|8836.6|8834.7|8830.9|8841|8837.9|8828.7|8825.6|749
1659725100000|2022-08-05 18:45:00|8833.6|8830.8|8834.4|8830.6|8840|8836.9|8831.4|8827.9|399
1659725400000|2022-08-05 18:50:00|8833.7|8830.9|8818.9|8815.1|8834.7|8831.6|8817.9|8814.6|794
1659725700000|2022-08-05 18:55:00|8818.6|8815.8|8809.4|8806.6|8821.4|8817.9|8808.1|8804.9|761
1659726000000|2022-08-05 19:00:00|8809.7|8806.9|8810|8806.2|8817.8|8815|8802.4|8799.3|877
1659726300000|2022-08-05 19:05:00|8809.8|8806|8791.5|8787.7|8809.8|8806|8790.6|8787.4|856
1659726600000|2022-08-05 19:10:00|8790.5|8786.7|8770.3|8766.5|8797|8793.9|8768.5|8765.5|1078
1659726900000|2022-08-05 19:15:00|8769.5|8766.7|8776.5|8772.7|8777.8|8774.2|8761.5|8757.7|504
1659727200000|2022-08-05 19:20:00|8776.8|8773.7|8769.5|8766.7|8779.1|8776|8764.2|8760.7|468
1659727500000|2022-08-05 19:25:00|8768.8|8765.7|8780.6|8777.8|8782.6|8779|8765.5|8762|613
1659727800000|2022-08-05 19:30:00|8780.9|8777.1|8778.6|8774.8|8782.6|8779.8|8774.2|8771.4|272
1659728100000|2022-08-05 19:35:00|8777.9|8774.1|8778.1|8774.3|8779.6|8776.5|8770.3|8767.3|298
1659728400000|2022-08-05 19:40:00|8778.3|8774.5|8793|8789.2|8793|8789.5|8777.8|8774.5|324
1659728700000|2022-08-05 19:45:00|8792.8|8789|8790.6|8786.8|8795.3|8792|8782.3|8778.8|416
1659729000000|2022-08-05 19:50:00|8790.3|8787.5|8792.3|8788.5|8793.3|8790.5|8781.6|8778.5|378
1659729300000|2022-08-05 19:55:00|8792.7|8788.9|8790.3|8786.5|8795.1|8791.6|8783.3|8779.5|403
1659729600000|2022-08-05 20:00:00|8790.7|8786.9|8784.7|8781.9|8791.3|8787.9|8780.7|8777.7|305
1659729900000|2022-08-05 20:05:00|8785.7|8782.9|8789|8786.2|8793.3|8789.9|8784.4|8781.4|283
1659730200000|2022-08-05 20:10:00|8788.3|8784.5|8790.3|8786.5|8792.3|8789.5|8787.3|8783.5|113
1659730500000|2022-08-05 20:15:00|8790.1|8786.3|8790.5|8786.7|8790.6|8787.8|8784.5|8781.2|221
1659730800000|2022-08-05 20:20:00|8790.3|8787.5|8788.8|8786|8791.1|8788|8785.1|8782|73
1659731100000|2022-08-05 20:25:00|8789.5|8785.7|8786.9|8783.1|8791.2|8788.4|8785.2|8781.7|273
1659731400000|2022-08-05 20:30:00|8786.5|8783.7|8785.5|8781.7|8788.5|8784.7|8780.9|8777.4|165
1659731700000|2022-08-05 20:35:00|8785.2|8781.4|8793.5|8789.7|8793.5|8789.7|8784.2|8781.1|155
1659732000000|2022-08-05 20:40:00|8794.2|8790.4|8803.5|8799.7|8810.6|8804.5|8793.4|8790.4|308
1659732300000|2022-08-05 20:45:00|8803.3|8799.5|8801.2|8797.4|8806.5|8803.4|8799.9|8796.4|154
1659732600000|2022-08-05 20:50:00|8802.7|8798.9|8800.2|8796.4|8803.2|8799.7|8797.9|8794.4|127
1659732900000|2022-08-05 20:55:00|8799.8|8796|8804.5|8796.7|8805.6|8797.8|8793.2|8789.4|212
1659909600000|2022-08-07 22:00:00|8793.5|8785.7|8758.6|8754.8|8793.5|8785.7|8754.6|8750.8|768
1659909900000|2022-08-07 22:05:00|8759.1|8755.3|8794.4|8790.6|8809.4|8801.6|8759.1|8753.8|539
1659910200000|2022-08-07 22:10:00|8793.9|8790.1|8784.9|8781.1|8794.2|8790.4|8777.6|8773.4|428
1659910500000|2022-08-07 22:15:00|8785.3|8782.1|8773.7|8769.9|8786.3|8782.1|8768.9|8765.1|243
1659910800000|2022-08-07 22:20:00|8774.1|8770.3|8782.9|8779.1|8786.9|8782.8|8771.9|8768.1|161
1659911100000|2022-08-07 22:25:00|8783.2|8779.4|8778|8774.2|8785.6|8782.4|8777.2|8773.4|53
1659911400000|2022-08-07 22:30:00|8778.2|8775.4|8776|8772.2|8778.5|8775.4|8771.2|8767.4|244
1659911700000|2022-08-07 22:35:00|8775.2|8772.4|8773.9|8770.1|8776.4|8773.1|8769.5|8764.4|73
1659912000000|2022-08-07 22:40:00|8775.5|8767.7|8762.2|8758.4|8775.5|8769.2|8761.2|8757.4|93
1659912300000|2022-08-07 22:45:00|8762|8758.2|8761.2|8757.4|8762.2|8758.4|8756.2|8752.9|144
1659912600000|2022-08-07 22:50:00|8761.7|8757.9|8758.9|8755.1|8763.4|8759.6|8754.2|8750.4|107
1659912900000|2022-08-07 22:55:00|8758.4|8754.6|8757.3|8753.5|8759.2|8755.4|8753.8|8750|78
1659913200000|2022-08-07 23:00:00|8757.5|8753.7|8745.7|8741.9|8758.3|8754.7|8741.3|8735.7|258
1659913500000|2022-08-07 23:05:00|8746.7|8742.9|8746|8742.2|8746.7|8742.9|8735.1|8731|318
1659913800000|2022-08-07 23:10:00|8745.8|8742|8747.1|8744.3|8750.8|8745.8|8742.1|8738.3|88
1659914100000|2022-08-07 23:15:00|8748.1|8744.5|8741.8|8739|8749.3|8746|8738.8|8735.6|134
1659914400000|2022-08-07 23:20:00|8742.1|8738.3|8746.4|8742.6|8748.8|8745|8740.1|8736.3|141
1659914700000|2022-08-07 23:25:00|8746.1|8742.3|8748.4|8745.6|8749.4|8745.6|8742.4|8739.1|86
1659915000000|2022-08-07 23:30:00|8748.7|8744.9|8741.7|8737.9|8748.7|8744.9|8736.1|8732.3|135
1659915300000|2022-08-07 23:35:00|8741.4|8737.6|8736.1|8732.3|8742.1|8738.3|8734.7|8731.6|66
1659915600000|2022-08-07 23:40:00|8735.4|8732.6|8736|8732.2|8740.7|8737.2|8730.7|8726.9|118
1659915900000|2022-08-07 23:45:00|8736.5|8732.7|8739.7|8735.9|8741|8737.6|8734.7|8731.6|43
1659916200000|2022-08-07 23:50:00|8739.5|8735.7|8747.7|8744.9|8749|8745.6|8736.7|8732.9|150
1659916500000|2022-08-07 23:55:00|8747.4|8744.6|8752.7|8749.9|8753|8749.9|8744.4|8741.6|121
1659916800000|2022-08-08 00:00:00|8753.4|8749.6|8762.2|8758.4|8763.4|8760.2|8747.4|8744.6|523
1659917100000|2022-08-08 00:05:00|8762.4|8758.6|8767.7|8764.9|8770.7|8767.5|8760.7|8757.2|298
1659917400000|2022-08-08 00:10:00|8768|8765.2|8771|8767.2|8773.7|8770.5|8766.3|8763.5|167
1659917700000|2022-08-08 00:15:00|8770.3|8767.5|8772.3|8768.5|8776.3|8772.9|8767.3|8763.9|163
1659918000000|2022-08-08 00:20:00|8772|8769.2|8777|8773.2|8778|8774.9|8770|8766.2|153
1659918300000|2022-08-08 00:25:00|8776|8772.2|8771|8767.2|8778.3|8775.2|8766|8763.2|153
1659918600000|2022-08-08 00:30:00|8770.3|8767.5|8764.3|8760.5|8771.3|8768.2|8758|8754.2|253
1659918900000|2022-08-08 00:35:00|8763|8760.2|8776.3|8772.5|8779.6|8776.5|8762|8758.8|249
1659919200000|2022-08-08 00:40:00|8775.6|8772.8|8765.6|8762.8|8778.6|8775.2|8763.6|8760.8|143
1659919500000|2022-08-08 00:45:00|8765.3|8762.5|8777.9|8774.1|8777.9|8774.5|8763.6|8759.5|143
1659919800000|2022-08-08 00:50:00|8776.9|8773.1|8780.3|8776.5|8781.3|8778.1|8772.9|8769.1|123
1659920100000|2022-08-08 00:55:00|8779.9|8777.1|8780.9|8778.1|8781.6|8778.3|8777.2|8774.4|88
1659920400000|2022-08-08 01:00:00|8781.2|8777.4|8772.9|8769.1|8781.2|8778.1|8751.6|8747.9|718
1659920700000|2022-08-08 01:05:00|8772.6|8768.8|8791.9|8788.1|8803.9|8800.8|8765.9|8762.8|796
1659921000000|2022-08-08 01:10:00|8792.2|8788.4|8790.4|8786.6|8792.4|8788.6|8775.2|8772.1|332
1659921300000|2022-08-08 01:15:00|8790.6|8786.8|8779.9|8776.1|8796.6|8793.1|8767.9|8764.7|388
1659921600000|2022-08-08 01:20:00|8780.6|8776.8|8774.5|8770.7|8782.9|8779.1|8761.9|8758.7|384
1659921900000|2022-08-08 01:25:00|8774.2|8771.4|8796.9|8793.1|8804.5|8801.1|8774.2|8771.4|620
1659922200000|2022-08-08 01:30:00|8796.2|8792.4|8797.9|8795.1|8804.9|8801.1|8786.2|8782.7|305
1659922500000|2022-08-08 01:35:00|8798.5|8794.7|8801.5|8797.7|8808.2|8805|8795.5|8792|285
1659922800000|2022-08-08 01:40:00|8801.7|8797.9|8834.3|8830.5|8834.5|8831|8801.2|8797.7|689
1659923100000|2022-08-08 01:45:00|8833.8|8830|8829.8|8827|8836.5|8833.4|8825.8|8822.4|318
1659923400000|2022-08-08 01:50:00|8829.4|8826|8826.5|8822.7|8833.8|8830|8823.5|8820|198
1659923700000|2022-08-08 01:55:00|8825.8|8823|8847.8|8845|8848.5|8845|8825.5|8822.3|481
1659924000000|2022-08-08 02:00:00|8847.5|8844.7|8841.1|8838.3|8852.1|8849|8836.1|8833|323
1659924300000|2022-08-08 02:05:00|8840.8|8838|8830.1|8826.3|8841.8|8838.3|8825.1|8822.3|306
1659924600000|2022-08-08 02:10:00|8829.4|8826.6|8830.1|8827.3|8833.1|8829.3|8823.1|8820|198
1659924900000|2022-08-08 02:15:00|8830.4|8826.6|8821.1|8817.3|8835.1|8831.3|8819.1|8815.6|247
1659925200000|2022-08-08 02:20:00|8820.4|8817.6|8827.1|8824.3|8829.4|8826|8818.1|8814.6|164
1659925500000|2022-08-08 02:25:00|8829.1|8825.3|8827.4|8824.6|8830.4|8827.3|8826.1|8822.9|93
1659925800000|2022-08-08 02:30:00|8827.7|8823.9|8850.4|8847.6|8852.4|8849.6|8823.4|8820.3|350
1659926100000|2022-08-08 02:35:00|8851.4|8848.3|8857.4|8854.6|8858.4|8855.6|8844.4|8840.9|400
1659926400000|2022-08-08 02:40:00|8858.4|8855.6|8856.4|8852.6|8863.1|8859.6|8846.7|8843.6|455
1659926700000|2022-08-08 02:45:00|8855.7|8852.9|8868.4|8865.6|8870.4|8866.9|8855.7|8852.4|323
1659927000000|2022-08-08 02:50:00|8868.7|8864.9|8854.4|8850.6|8868.7|8865.6|8852|8848.6|183
1659927300000|2022-08-08 02:55:00|8853.7|8850.9|8852|8848.2|8855.4|8851.9|8846.4|8843.2|290
1659927600000|2022-08-08 03:00:00|8851.4|8848.6|8849|8845.2|8854.4|8851.2|8839.3|8836.2|278
1659927900000|2022-08-08 03:05:00|8847.3|8844.5|8846.3|8842.5|8850.7|8846.9|8838.7|8835.5|140
1659928200000|2022-08-08 03:10:00|8845.3|8841.9|8857.7|8854.9|8860.3|8856.9|8843.3|8839.5|126
1659928500000|2022-08-08 03:15:00|8858.3|8855.5|8853.6|8849.8|8863|8859.5|8849.6|8845.8|192
1659928800000|2022-08-08 03:20:00|8854.3|8850.5|8855|8851.2|8859.3|8855.5|8851.6|8848.2|107
1659929100000|2022-08-08 03:25:00|8855.3|8851.5|8861.3|8857.5|8866.3|8862.5|8850|8846.2|256
1659929400000|2022-08-08 03:30:00|8861|8858.2|8862.6|8858.8|8863.6|8860.5|8856.3|8852.5|156
1659929700000|2022-08-08 03:35:00|8862.3|8859.5|8863.3|8859.5|8863.6|8860.5|8858.3|8854.8|82
1659930000000|2022-08-08 03:40:00|8863|8860.2|8875.6|8872.8|8878.6|8875.5|8863|8859.8|331
1659930300000|2022-08-08 03:45:00|8875.9|8873.1|8876.3|8873.5|8881.9|8879.1|8869.6|8866.1|276
1659930600000|2022-08-08 03:50:00|8876.6|8872.8|8876.3|8873.5|8878.3|8874.5|8868.3|8865.1|209
1659930900000|2022-08-08 03:55:00|8878.9|8875.1|8882.9|8879.1|8885.2|8881.4|8871.2|8867.8|252
1659931200000|2022-08-08 04:00:00|8882.2|8879.4|8887.6|8883.8|8896.4|8893.1|8877.9|8874.4|343
1659931500000|2022-08-08 04:05:00|8887.4|8883.6|8883.5|8879.7|8889.5|8886.4|8879.2|8875.4|247
1659931800000|2022-08-08 04:10:00|8883.9|8880.1|8897.2|8893.4|8907.2|8903.7|8873.9|8870.7|603
1659932100000|2022-08-08 04:15:00|8896.9|8894.1|8901.5|8897.7|8910.2|8907.1|8889.5|8885.7|355
1659932400000|2022-08-08 04:20:00|8901.2|8898.4|8891.2|8887.4|8904.5|8901|8885.2|8881.7|338
1659932700000|2022-08-08 04:25:00|8891|8887.2|8857.8|8854|8891.2|8887.4|8843.8|8840|1238
1659933000000|2022-08-08 04:30:00|8856.8|8853|8862.8|8860|8876.8|8873|8854.2|8850.4|641
1659933300000|2022-08-08 04:35:00|8863.1|8859.3|8864.8|8862|8868.1|8864.3|8854.8|8851.3|257
1659933600000|2022-08-08 04:40:00|8865.1|8862.3|8867.1|8864.3|8874.1|8870.7|8864.8|8861.3|165
1659933900000|2022-08-08 04:45:00|8866.5|8863.3|8864.1|8861.3|8872.4|8869.3|8864.1|8860.3|132
1659934200000|2022-08-08 04:50:00|8865.1|8861|8861.8|8858|8869.8|8866.3|8859.1|8855.6|134
1659934500000|2022-08-08 04:55:00|8862.1|8858.3|8864.1|8860.3|8865.1|8861.8|8859.8|8856.3|127
1659934800000|2022-08-08 05:00:00|8864.8|8861.3|8860.1|8857.3|8867.1|8864.3|8859.1|8856|154
1659935100000|2022-08-08 05:05:00|8859.8|8857|8864.1|8860.3|8864.1|8860.3|8857.8|8854.3|90
1659935400000|2022-08-08 05:10:00|8863.4|8860.6|8864.1|8861.3|8873.1|8870.3|8863.4|8860.3|193
1659935700000|2022-08-08 05:15:00|8863.4|8860.6|8870.4|8867.6|8872.4|8868.9|8863.1|8859.3|145
1659936000000|2022-08-08 05:20:00|8869.7|8866.9|8868.1|8865.3|8871.7|8868.3|8866.1|8862.3|125
1659936300000|2022-08-08 05:25:00|8868.7|8864.9|8867.4|8863.6|8873.4|8870.3|8863.7|8860.3|118
1659936600000|2022-08-08 05:30:00|8867.1|8864.3|8879|8875.2|8880.4|8877.3|8863.1|8860.3|349
1659936900000|2022-08-08 05:35:00|8878.4|8875.6|8888.4|8885.6|8894.4|8890.9|8876.4|8872.9|346
1659937200000|2022-08-08 05:40:00|8889.4|8885.9|8893.4|8890.6|8893.4|8890.6|8884.7|8881.4|242
1659937500000|2022-08-08 05:45:00|8895|8891.2|8903.3|8900.5|8910.3|8907.5|8894.7|8891.2|523
1659937800000|2022-08-08 05:50:00|8903|8900.2|8901.3|8897.5|8910.3|8906.5|8899|8895.5|341
1659938100000|2022-08-08 05:55:00|8901|8897.2|8900.3|8896.5|8907.7|8904.9|8895.3|8891.5|297
1659938400000|2022-08-08 06:00:00|8900|8896.2|8905.3|8901.5|8905.3|8901.5|8893|8889.2|417
1659938700000|2022-08-08 06:05:00|8906.3|8902.5|8919|8916.2|8920|8917.2|8901.3|8898.5|493
1659939000000|2022-08-08 06:10:00|8919.3|8915.5|8919.3|8915.5|8920|8916.5|8911.6|8908.5|315
1659939300000|2022-08-08 06:15:00|8919|8915.2|8925.6|8921.8|8926.6|8923.2|8913.3|8910|377
1659939600000|2022-08-08 06:20:00|8925.3|8922.5|8916.3|8912.5|8931.9|8928.1|8914.3|8911.1|456
1659939900000|2022-08-08 06:25:00|8915.9|8912.1|8911.6|8907.8|8922.6|8919.1|8910.6|8906.8|378
1659940200000|2022-08-08 06:30:00|8910.6|8906.8|8908.6|8904.8|8913.1|8909.8|8898.6|8895.8|499
1659940500000|2022-08-08 06:35:00|8907.9|8905.8|8912.9|8909.1|8924.9|8921.5|8907.6|8904.5|412
1659940800000|2022-08-08 06:40:00|8912.6|8909.8|8916.2|8912.4|8920.9|8917.5|8906.9|8903.6|379
1659941100000|2022-08-08 06:45:00|8915.9|8913.1|8920.9|8917.1|8925.9|8922.4|8911.9|8908.6|300
1659941400000|2022-08-08 06:50:00|8920.6|8917.8|8925.2|8922.4|8928.9|8926.1|8916.9|8914.1|268
1659941700000|2022-08-08 06:55:00|8924.9|8922.1|8916.9|8913.1|8929.2|8926.1|8909.9|8906.7|521
1659942000000|2022-08-08 07:00:00|8916.2|8913.4|8943.9|8940.1|8949.2|8946.1|8912.9|8909.8|1082
1659942300000|2022-08-08 07:05:00|8942.9|8940.8|8945.9|8943.1|8951.9|8948.1|8935.2|8932.4|646
1659942600000|2022-08-08 07:10:00|8946.9|8943.4|8948.9|8945.1|8957.9|8954.6|8945.4|8942.1|526
1659942900000|2022-08-08 07:15:00|8948.5|8945.7|8940.8|8938|8951.9|8949.1|8937.5|8934.1|328
1659943200000|2022-08-08 07:20:00|8941.2|8938.4|8940.8|8937|8951.8|8948.4|8936.8|8933.7|366
1659943500000|2022-08-08 07:25:00|8940.5|8937.7|8932.8|8929|8950.8|8947|8926.8|8924|465
1659943800000|2022-08-08 07:30:00|8932.5|8930|8905.8|8902|8933.8|8930|8898.5|8895.7|1075
1659944100000|2022-08-08 07:35:00|8905.5|8901.7|8904.5|8901.7|8919.8|8916.7|8903.5|8900.7|486
1659944400000|2022-08-08 07:40:00|8903.8|8901|8897.5|8893.7|8912.3|8909|8896.1|8892.6|394
1659944700000|2022-08-08 07:45:00|8898.1|8894.7|8888.8|8885|8903.8|8900.7|8881.1|8878|576
1659945000000|2022-08-08 07:50:00|8888.4|8884.6|8874.1|8870.3|8890.1|8887|8858.8|8855.5|986
1659945300000|2022-08-08 07:55:00|8873.8|8871|8865.8|8863|8884.4|8881.3|8844.4|8841|1050
1659945600000|2022-08-08 08:00:00|8865.4|8862.6|8867.1|8863.3|8882.4|8879|8850.4|8847|1244
1659945900000|2022-08-08 08:05:00|8866.4|8863.6|8867.7|8863.9|8878.4|8874.6|8856.1|8852.6|699
1659946200000|2022-08-08 08:10:00|8868.1|8864.3|8817.4|8813.6|8868.7|8865.6|8813.4|8810.3|1228
1659946500000|2022-08-08 08:15:00|8817.7|8813.9|8798|8795.2|8836.4|8833.6|8796.4|8792.9|1302
1659946800000|2022-08-08 08:20:00|8798.7|8795.9|8783.4|8779.6|8808|8805.2|8780.1|8776.6|1124
1659947100000|2022-08-08 08:25:00|8784.4|8780.6|8805.7|8801.9|8816.4|8812.9|8782.4|8779.1|1102
1659947400000|2022-08-08 08:30:00|8805.4|8801.6|8799.7|8795.9|8816.4|8813.2|8781|8777.6|1122
1659947700000|2022-08-08 08:35:00|8799|8796.2|8776.3|8772.5|8799|8796.2|8769.3|8766.2|952
1659948000000|2022-08-08 08:40:00|8776|8772.2|8788|8784.2|8793.8|8790|8772|8768.9|587
1659948300000|2022-08-08 08:45:00|8788.7|8785.2|8775|8771.2|8798.3|8795.5|8773|8770.2|709
1659948600000|2022-08-08 08:50:00|8774.3|8771.5|8772.3|8768.5|8781|8777.5|8764.6|8761.8|521
1659948900000|2022-08-08 08:55:00|8771.6|8768.8|8781.6|8778.8|8784.3|8780.5|8761.1|8757.8|577
1659949200000|2022-08-08 09:00:00|8781.3|8778.5|8775|8771.2|8787.6|8783.8|8760|8756.2|561
1659949500000|2022-08-08 09:05:00|8774|8770.2|8796.9|8793.1|8809.6|8806.8|8770.9|8767.1|828
1659949800000|2022-08-08 09:10:00|8796.6|8793.8|8792.9|8789.1|8802.9|8799.8|8790.6|8787.1|351
1659950100000|2022-08-08 09:15:00|8791.9|8788.8|8811.6|8808.8|8813.3|8810.1|8784.6|8781.1|457
1659950400000|2022-08-08 09:20:00|8812.3|8808.5|8786.6|8782.8|8815.9|8812.4|8784.9|8781.1|432
1659950700000|2022-08-08 09:25:00|8786.2|8782.4|8800.9|8797.1|8800.9|8798.1|8776.6|8773.1|424
1659951000000|2022-08-08 09:30:00|8799.9|8796.1|8783.2|8779.4|8799.9|8796.4|8779.5|8775.7|469
1659951300000|2022-08-08 09:35:00|8783.5|8779.7|8787.5|8783.7|8801.5|8797.7|8778.5|8775.4|429
1659951600000|2022-08-08 09:40:00|8787.2|8783.4|8783.5|8780.7|8792.5|8789.7|8778.5|8775.7|350
1659951900000|2022-08-08 09:45:00|8784.2|8780.4|8773.5|8769.7|8785.5|8781.7|8773.5|8769.7|321
1659952200000|2022-08-08 09:50:00|8773.8|8770|8787.5|8783.7|8787.9|8784.4|8773.5|8770|243
1659952500000|2022-08-08 09:55:00|8787.8|8784|8754.5|8750.7|8788.2|8785|8746.5|8743.4|768
1659952800000|2022-08-08 10:00:00|8754.2|8751.4|8762.8|8759|8776.5|8773.2|8753.8|8750.7|581
1659953100000|2022-08-08 10:05:00|8763.2|8759.4|8771.8|8768|8776.5|8773.7|8761.8|8758.5|447
1659953400000|2022-08-08 10:10:00|8772.1|8768.3|8768.8|8765|8775.5|8772.7|8760.8|8757.7|313
1659953700000|2022-08-08 10:15:00|8768.5|8764.7|8757.5|8753.7|8775.8|8772.7|8748.1|8744.3|471
1659954000000|2022-08-08 10:20:00|8757.8|8754|8728.1|8724.3|8760.5|8757|8717.8|8714.5|1343
1659954300000|2022-08-08 10:25:00|8728.5|8724.7|8748.1|8744.3|8749.8|8746.6|8723.4|8720.6|726
1659954600000|2022-08-08 10:30:00|8748.3|8744.5|8742.8|8739|8749.4|8746.3|8728.4|8725.3|720
1659954900000|2022-08-08 10:35:00|8742.4|8739.6|8740.7|8736.9|8751.1|8748.3|8733.7|8729.9|576
1659955200000|2022-08-08 10:40:00|8740.4|8736.6|8758.1|8754.3|8763.1|8759.9|8738.1|8735.3|529
1659955500000|2022-08-08 10:45:00|8757.4|8754.6|8748.1|8744.3|8758.4|8754.9|8736.7|8733.6|340
1659955800000|2022-08-08 10:50:00|8748.4|8744.6|8740.1|8736.3|8761.4|8757.9|8737.4|8734.3|449
1659956100000|2022-08-08 10:55:00|8739.4|8736.6|8757.4|8754.6|8759.4|8756.6|8738.4|8735.3|877
1659956400000|2022-08-08 11:00:00|8757.9|8753.6|8708.7|8704.9|8758.4|8754.6|8702.4|8699.2|1379
1659956700000|2022-08-08 11:05:00|8707.7|8704.6|8695.7|8691.9|8716.7|8712.9|8676.4|8672.9|2279
1659957000000|2022-08-08 11:10:00|8695|8691.2|8685|8682.2|8698.7|8695.6|8680.7|8677.2|610
1659957300000|2022-08-08 11:15:00|8686|8681.9|8695|8691.2|8705.7|8702.9|8682.4|8679.2|853
1659957600000|2022-08-08 11:20:00|8694.7|8690.9|8692.7|8689.9|8697|8694.2|8665.7|8662.9|1157
1659957900000|2022-08-08 11:25:00|8692.3|8689.5|8696|8692.2|8707.7|8703.9|8688.3|8685.2|893
1659958200000|2022-08-08 11:30:00|8695.7|8692.9|8714|8710.2|8722.7|8718.9|8695.7|8692.4|1069
1659958500000|2022-08-08 11:35:00|8713.7|8710.9|8706.7|8703.9|8721|8717.9|8704.7|8700.9|431
1659958800000|2022-08-08 11:40:00|8707.3|8703.5|8740.6|8736.8|8741|8737.8|8705.3|8701.9|964
1659959100000|2022-08-08 11:45:00|8740.5|8736.7|8756.6|8753.8|8758.3|8754.5|8733.3|8730.5|964
1659959400000|2022-08-08 11:50:00|8757|8754.2|8760.6|8757.8|8766.6|8763.8|8748.6|8745.3|1005
1659959700000|2022-08-08 11:55:00|8761.3|8757.5|8756.9|8753.1|8782.3|8778.8|8755.6|8752.2|1341
1659960000000|2022-08-08 12:00:00|8756.3|8753.5|8774.6|8770.8|8779.6|8776.1|8754.6|8751.1|723
1659960300000|2022-08-08 12:05:00|8774.9|8771.1|8769.9|8766.1|8795.6|8792.1|8767.3|8764.1|1138
1659960600000|2022-08-08 12:10:00|8769.3|8766.5|8746.6|8742.8|8777.3|8773.8|8744.6|8741.4|956
1659960900000|2022-08-08 12:15:00|8745.6|8742.1|8743.6|8739.8|8758.6|8754.8|8739.6|8736.8|674
1659961200000|2022-08-08 12:20:00|8743.1|8740.8|8750.5|8747.7|8755.5|8752.1|8733.6|8730.6|862
1659961500000|2022-08-08 12:25:00|8749.9|8747.1|8749.5|8746.7|8758.9|8756.1|8744.2|8740.7|914
1659961800000|2022-08-08 12:30:00|8748.5|8745.7|8762.9|8759.1|8762.9|8760.1|8719.9|8716.7|1416
1659962100000|2022-08-08 12:35:00|8761.9|8758.7|8746.8|8744|8783.5|8780.7|8729.3|8726|1268
1659962400000|2022-08-08 12:40:00|8746.5|8743.7|8735.8|8733|8747.5|8744|8732.5|8729|1119
1659962700000|2022-08-08 12:45:00|8736.5|8732.7|8766.5|8762.7|8770.8|8767.7|8735.8|8732.7|1168
1659963000000|2022-08-08 12:50:00|8765.5|8762.2|8730.5|8726.7|8772.8|8769.4|8727.1|8723.7|1542
1659963300000|2022-08-08 12:55:00|8729.8|8727|8729.5|8725.7|8739.8|8736|8717.1|8713.8|1355
1659963600000|2022-08-08 13:00:00|8729.8|8726|8693.8|8691|8761.1|8758.3|8690.1|8686.3|4109
1659963900000|2022-08-08 13:05:00|8694.8|8691.3|8772.4|8768.6|8783.6|8779|8690.8|8687|3044
1659964200000|2022-08-08 13:10:00|8773.1|8769.3|8735.1|8731.3|8779.4|8776|8715.4|8712.1|2190
1659964500000|2022-08-08 13:15:00|8734.4|8731.6|8768.4|8764.6|8768.4|8764.6|8705.8|8702.6|3948
1659964800000|2022-08-08 13:20:00|8769.4|8765.6|8782.1|8779.3|8796.4|8793.3|8745.4|8741.6|2836
1659965100000|2022-08-08 13:25:00|8782.4|8778.6|8779.1|8776.3|8811.1|8807.3|8769.1|8765.9|2882
1659965400000|2022-08-08 13:30:00|8779.7|8775.9|8798.7|8794.9|8810.4|8807.6|8754.1|8750.3|3376
1659965700000|2022-08-08 13:35:00|8798.4|8794.6|8811.7|8807.9|8830.7|8827.3|8798.1|8794.3|2677
1659966000000|2022-08-08 13:40:00|8813.4|8809.6|8805.4|8802.6|8822.4|8819.3|8785.4|8781.6|2834
1659966300000|2022-08-08 13:45:00|8805.7|8801.9|8837.7|8833.9|8856.4|8852.9|8800.7|8797.9|3726
1659966600000|2022-08-08 13:50:00|8839.4|8834.9|8864.4|8860.6|8869.4|8866.2|8838.7|8834.9|3139
1659966900000|2022-08-08 13:55:00|8864.7|8860.9|8857|8853.2|8874.7|8871.6|8842.4|8839.2|2255
1659967200000|2022-08-08 14:00:00|8856|8852.2|8863.3|8860.5|8882.7|8879.6|8849|8845.5|2442
1659967500000|2022-08-08 14:05:00|8863.7|8860.9|8858.3|8855.5|8892|8889.2|8857.3|8854.2|1953
1659967800000|2022-08-08 14:10:00|8858.7|8854.9|8830.7|8826.9|8858.7|8855.2|8827.3|8824.5|2550
1659968100000|2022-08-08 14:15:00|8830|8826.2|8839.3|8835.5|8850.6|8847.5|8825.3|8821.5|1624
1659968400000|2022-08-08 14:20:00|8839|8836.2|8810.6|8806.8|8848.6|8844.8|8803.6|8800.8|1418
1659968700000|2022-08-08 14:25:00|8809.6|8806.5|8804.6|8800.8|8816.6|8812.8|8796.6|8793.5|1874
1659969000000|2022-08-08 14:30:00|8804.3|8801.5|8822.3|8818.5|8830|8826.8|8797|8794.2|1579
1659969300000|2022-08-08 14:35:00|8821.6|8818.8|8796.3|8792.5|8821.6|8818.8|8785.6|8782.5|1970
1659969600000|2022-08-08 14:40:00|8795.9|8792.1|8796.3|8792.5|8801.6|8798.5|8776.9|8774.1|1918
1659969900000|2022-08-08 14:45:00|8796.6|8793.5|8805.9|8802.1|8812.6|8809.8|8785.6|8781.8|1150
1659970200000|2022-08-08 14:50:00|8805.6|8802.8|8823.9|8820.1|8830.2|8826.9|8798.3|8794.8|1432
1659970500000|2022-08-08 14:55:00|8823.6|8819.8|8899.9|8896.1|8905.6|8902.8|8820.6|8817.1|4309
1659970800000|2022-08-08 15:00:00|8900.2|8897.1|8920.2|8916.4|8927.9|8924.8|8897.2|8893.8|3813
1659971100000|2022-08-08 15:05:00|8919.9|8917.4|8947.9|8944.1|8952.2|8949.4|8907.2|8903.4|3447
1659971400000|2022-08-08 15:10:00|8945.9|8942.1|8943.2|8939.4|8970.9|8967.7|8931.9|8928.7|3657
1659971700000|2022-08-08 15:15:00|8943.9|8940.1|8919.5|8915.7|8960.2|8956.7|8899.5|8895.7|2736
1659972000000|2022-08-08 15:20:00|8919.2|8916.4|8954.2|8950.4|8956.5|8953.4|8907.9|8904.7|2292
1659972300000|2022-08-08 15:25:00|8953.7|8950.9|8983.5|8979.7|8994.5|8991.7|8952.2|8949.1|4203
1659972600000|2022-08-08 15:30:00|8982.8|8980|8967.8|8964|8986.8|8983.5|8942.8|8939.7|2478
1659972900000|2022-08-08 15:35:00|8968.5|8964.7|8945.2|8941.4|8973.5|8970.4|8940|8936.7|1645
1659973200000|2022-08-08 15:40:00|8944.5|8941.7|8925.8|8922|8958.2|8954.7|8924.8|8921.7|2088
1659973500000|2022-08-08 15:45:00|8924.8|8922.5|8908.8|8906|8939.1|8936.3|8908.8|8906|1404
1659973800000|2022-08-08 15:50:00|8909.1|8905.3|8926.8|8923|8941.1|8938.3|8906.8|8904|1941
1659974100000|2022-08-08 15:55:00|8927.8|8924|8930.1|8926.3|8949.1|8945.7|8923.5|8920.3|1404
1659974400000|2022-08-08 16:00:00|8929.8|8927|8973.1|8969.3|8977.8|8974.5|8929.8|8926.7|2235
1659974700000|2022-08-08 16:05:00|8972.4|8969.6|8984.1|8981.3|8997.1|8994.3|8969.1|8966.3|2547
1659975000000|2022-08-08 16:10:00|8984.4|8980.6|8992.8|8989|8999.1|8996|8981.1|8978|1756
1659975300000|2022-08-08 16:15:00|8992.4|8988.6|8977.1|8974.3|9004.1|9001.3|8971.4|8968.3|1999
1659975600000|2022-08-08 16:20:00|8977.4|8974.6|8977.7|8973.9|9003.1|9000.3|8971.4|8967.9|1558
1659975900000|2022-08-08 16:25:00|8977.1|8974.3|8984.7|8980.9|8996.7|8993.9|8974.1|8970.9|885
1659976200000|2022-08-08 16:30:00|8984.1|8981.3|8979.7|8975.9|8991.7|8988.3|8974.9|8971.6|1197
1659976500000|2022-08-08 16:35:00|8979|8976.2|8929.7|8926.9|8987.7|8984.2|8929.7|8926.6|1849
1659976800000|2022-08-08 16:40:00|8929.4|8926.6|8933.7|8930.9|8951.4|8948.2|8926|8922.9|1197
1659977100000|2022-08-08 16:45:00|8933|8930.2|8931.7|8928.9|8936.7|8933.6|8912|8908.9|1632
1659977400000|2022-08-08 16:50:00|8932.4|8929.6|8923.4|8919.6|8935|8931.9|8919.7|8915.9|1344
1659977700000|2022-08-08 16:55:00|8923|8919.2|8919.7|8916.9|8929.7|8926.2|8910.4|8907.2|1008
1659978000000|2022-08-08 17:00:00|8919|8916.2|8932.7|8928.9|8953.3|8950.2|8916.3|8913.5|1750
1659978300000|2022-08-08 17:05:00|8933|8929.2|8930.3|8927.5|8948|8944.9|8927.7|8924.5|922
1659978600000|2022-08-08 17:10:00|8930|8926.5|8951.6|8947.8|8951.6|8948.8|8915.3|8912.2|966
1659978900000|2022-08-08 17:15:00|8949.6|8946.8|8941|8938.2|8952.3|8948.8|8927.6|8924.2|743
1659979200000|2022-08-08 17:20:00|8941.3|8938.5|8945.6|8941.8|8950.3|8946.5|8934.6|8931.5|777
1659979500000|2022-08-08 17:25:00|8945.1|8942.8|8939.3|8936.5|8967.3|8963.8|8932.3|8929.5|1199
1659979800000|2022-08-08 17:30:00|8939.9|8936.1|8960.6|8956.8|8961.6|8958.5|8928.9|8925.5|2109
1659980100000|2022-08-08 17:35:00|8960.3|8957.5|8945.3|8942.5|8965.3|8962.1|8941.1|8937.8|1293
1659980400000|2022-08-08 17:40:00|8944.9|8942.1|8967.2|8963.4|8982.3|8979.5|8944.9|8941.1|1349
1659980700000|2022-08-08 17:45:00|8966.6|8963.8|8949.2|8945.4|8968.6|8965.4|8948.2|8945.1|675
1659981000000|2022-08-08 17:50:00|8948.9|8946.1|8950.2|8946.4|8954.2|8951.1|8940.2|8937.1|966
1659981300000|2022-08-08 17:55:00|8949.2|8946.1|8959.6|8955.8|8960.9|8958.1|8948.9|8945.1|872
1659981600000|2022-08-08 18:00:00|8960.2|8956.4|8932.6|8928.8|8963.1|8959.8|8929.6|8926.1|1811
1659981900000|2022-08-08 18:05:00|8931.9|8929.1|8964.9|8961.1|8970.9|8967.4|8931.9|8928.8|1795
1659982200000|2022-08-08 18:10:00|8964.2|8961.4|8974.9|8972.1|8980.2|8977.1|8957.2|8953.7|1368
1659982500000|2022-08-08 18:15:00|8975.2|8971.4|8965.9|8962.1|8976.5|8973.1|8957.2|8953.4|1866
1659982800000|2022-08-08 18:20:00|8965.2|8962.4|8974.2|8971.4|8980.2|8977.1|8953.2|8950.1|5760
1659983100000|2022-08-08 18:25:00|8974.9|8971.1|9022.2|9019.4|9034.9|9031.7|8963.2|8959.7|25939
1659983400000|2022-08-08 18:30:00|9022.8|9019|9028.5|9024.7|9033.8|9031|9012.2|9009|3543
1659983700000|2022-08-08 18:35:00|9028.8|9025|9013.5|9010.7|9028.8|9025.4|9011.2|9007.4|784
1659984000000|2022-08-08 18:40:00|9014.2|9010.4|9012.5|9008.7|9017.5|9014.7|9005.5|9002.7|673
1659984300000|2022-08-08 18:45:00|9012.8|9009|8999.8|8996|9017.5|9014|8998.5|8994.7|315
1659984600000|2022-08-08 18:50:00|8999.5|8995.7|8983.5|8980.7|9000.8|8998|8981.5|8978|561
1659984900000|2022-08-08 18:55:00|8984.1|8980.3|8992.1|8989.3|8994.1|8990.3|8983.8|8980.3|380
1659985200000|2022-08-08 19:00:00|8992.5|8989.7|8995.5|8991.7|8997.8|8994|8987.4|8983.6|251
1659985500000|2022-08-08 19:05:00|8995.9|8992.1|9015.4|9011.6|9015.8|9012.6|8992.4|8989.3|607
1659985800000|2022-08-08 19:10:00|9016.1|9012.6|9013.1|9009.3|9016.4|9013.3|9006.1|9002.3|573
1659986100000|2022-08-08 19:15:00|9012.9|9009.1|9013.1|9009.3|9016.1|9012.3|9004.8|9001.3|293
1659986400000|2022-08-08 19:20:00|9012.4|9009.6|9015.1|9011.3|9018.8|9015.6|9007.4|9004.3|290
1659986700000|2022-08-08 19:25:00|9015.4|9012.6|9014.4|9011.6|9016.4|9013.6|9008.1|9004.3|187
1659987000000|2022-08-08 19:30:00|9015.1|9011.3|9012.7|9008.9|9018.1|9015.3|9004.1|9000.9|810
1659987300000|2022-08-08 19:35:00|9012.4|9008.6|9005.7|9001.9|9015.1|9011.6|9003.4|8999.6|273
1659987600000|2022-08-08 19:40:00|9005.4|9001.6|9005|9001.2|9013.7|9010.6|9003.4|9000.2|361
1659987900000|2022-08-08 19:45:00|9004.4|9001.6|9005.4|9002.6|9005.4|9002.6|8988.4|8985.6|669
1659988200000|2022-08-08 19:50:00|9005.7|9002.9|9003.4|9000.6|9007.7|9004.6|8994.4|8991.2|234
1659988500000|2022-08-08 19:55:00|9003|8999.6|9004|9000.2|9010.4|9007.6|8998.4|8995.6|318
1659988800000|2022-08-08 20:00:00|9003.7|9000.9|8990.3|8987.5|9006.4|9003.2|8988.7|8985.2|258
1659989100000|2022-08-08 20:05:00|8991|8987.2|8994.3|8990.5|8997|8994.2|8990|8986.9|169
1659989400000|2022-08-08 20:10:00|8993.7|8990.9|8994.3|8990.5|8995.3|8992.2|8992|8988.9|39
1659989700000|2022-08-08 20:15:00|8994|8991.2|8983|8980.2|8995|8991.5|8981|8977.9|465
1659990000000|2022-08-08 20:20:00|8982.7|8979.9|8982|8979.2|8982.7|8979.9|8980|8976.8|59
1659990300000|2022-08-08 20:25:00|8982.3|8978.5|8982|8979.2|8982.5|8979.2|8979.6|8976.8|68
1659990600000|2022-08-08 20:30:00|8981.6|8978.8|8975|8971.2|8982|8979.2|8974|8970.8|118
1659990900000|2022-08-08 20:35:00|8974.3|8971.5|8977.6|8973.8|8981.6|8978.2|8973.6|8969.8|109
1659991200000|2022-08-08 20:40:00|8978|8974.2|8979.9|8976.1|8982.6|8979.1|8974.9|8971.8|85
1659991500000|2022-08-08 20:45:00|8980.9|8978.1|8976.6|8973.8|8985.6|8982.8|8971.6|8967.8|179
1659991800000|2022-08-08 20:50:00|8976.9|8973.1|8980.9|8977.1|8981.9|8978.8|8975.6|8971.8|168
1659992100000|2022-08-08 20:55:00|8980.6|8977.8|8995.9|8992.1|8996.2|8992.4|8978.9|8975.8|276
1659996000000|2022-08-08 22:00:00|9021.6|9013.8|9006.4|9002.6|9021.6|9013.8|8996.3|8990.6|146
1659996300000|2022-08-08 22:05:00|9005.8|9003|9006.9|9003.1|9009.8|9005.5|8997.9|8992.3|90
1659996600000|2022-08-08 22:10:00|9006.8|9003|9008.4|9004.6|9009.4|9005.6|9001.9|8998.1|29
1659996900000|2022-08-08 22:15:00|9007.8|9005|9003.1|8999.3|9008.1|9005|8997.6|8993|22
1659997200000|2022-08-08 22:20:00|9002.7|8999.9|9004.1|9001.3|9006.7|9003.3|9002.7|8998.9|10
1659997500000|2022-08-08 22:25:00|9004.4|9000.6|9001.1|8997.3|9005.4|9001.6|8998.2|8994.9|52
1659997800000|2022-08-08 22:30:00|9000.7|8997.9|9001.7|8997.9|9005.4|9001.6|8999.7|8995.9|64
1659998100000|2022-08-08 22:35:00|9001.4|8997.6|8994.4|8990.6|9001.7|8998.3|8992|8988.6|62
1659998400000|2022-08-08 22:40:00|8994|8990.2|8997.4|8993.6|9001.4|8997.6|8994|8990.2|66
1659998700000|2022-08-08 22:45:00|8996.7|8993.9|8992.4|8988.6|8997|8993.9|8991.4|8988.6|44
1659999000000|2022-08-08 22:50:00|8992.7|8988.9|8993|8989.2|8996|8992.2|8992.4|8988.6|23
1659999300000|2022-08-08 22:55:00|8992|8988.5|8990.7|8987.9|8993|8989.2|8988|8984.6|62
1659999600000|2022-08-08 23:00:00|8991.4|8988.6|8993.7|8989.9|8995.8|8992.5|8990.2|8986.4|32
1659999900000|2022-08-08 23:05:00|8993|8990.2|8996.7|8992.9|8999|8995.9|8992.7|8989.9|58
1660000200000|2022-08-08 23:10:00|8996|8993.2|9000.7|8996.9|9003.7|9000.5|8996|8992.9|46
1660000500000|2022-08-08 23:15:00|8999.7|8995.9|8992.3|8988.5|8999.7|8996.2|8990.7|8987.9|47
1660000800000|2022-08-08 23:20:00|8992|8989.2|8995.3|8991.5|8995.3|8991.9|8990.7|8987.5|44
1660001100000|2022-08-08 23:25:00|8994.6|8991.8|8991.6|8987.8|8994.7|8991.8|8989|8983.8|31
1660001400000|2022-08-08 23:30:00|8990.6|8986.8|8996.6|8992.8|8998|8994.8|8990.6|8986.8|32
1660001700000|2022-08-08 23:35:00|8996.3|8993.5|9000.6|8997.8|9000.6|8997.8|8995.6|8992.5|27
1660002000000|2022-08-08 23:40:00|9000.3|8997.5|8998.6|8994.8|9001.6|8997.8|8997.6|8994.2|38
1660002300000|2022-08-08 23:45:00|8998.3|8994.5|8989.6|8985.8|8998.3|8994.5|8988.6|8984.8|61
1660002600000|2022-08-08 23:50:00|8989.3|8986.5|8987.6|8983.8|8989.6|8986.5|8982.6|8979.1|84
1660002900000|2022-08-08 23:55:00|8988.3|8984.5|8986.6|8982.8|8990.6|8987.1|8986.6|8982.1|29
1660003200000|2022-08-09 00:00:00|8988.5|8984.7|8995.7|8991.9|8999.9|8996.5|8972.9|8969.8|327
1660003500000|2022-08-09 00:05:00|8996.1|8992.3|8979.6|8975.8|9001.2|8997.8|8978.9|8975.8|191
1660003800000|2022-08-09 00:10:00|8980.6|8976.8|8990.6|8986.8|8994.9|8991.8|8980.6|8976.8|106
1660004100000|2022-08-09 00:15:00|8991.9|8988.1|8996.9|8993.1|8999.6|8996.4|8988.2|8985.1|165
1660004400000|2022-08-09 00:20:00|8996.2|8993.4|8992.9|8989.1|8996.9|8993.4|8989.5|8986.1|84
1660004700000|2022-08-09 00:25:00|8992.2|8989.4|9005.9|9002.1|9005.9|9003.1|8990.9|8987.7|135
1660005000000|2022-08-09 00:30:00|9004.9|9001.7|9003.8|9000|9007.2|9003.1|8998.8|8995|98
1660005300000|2022-08-09 00:35:00|9003.2|9000.4|8996.8|8993|9003.8|9000.4|8995.8|8992.7|57
1660005600000|2022-08-09 00:40:00|8996.5|8993.7|8992.8|8989|9000.5|8997|8992.8|8989|43
1660005900000|2022-08-09 00:45:00|8991.8|8989.4|8996.2|8992.4|8998.8|8995|8990.8|8987.7|65
1660006200000|2022-08-09 00:50:00|8995.8|8992|8993.8|8990|8998.8|8995|8990.8|8987.7|53
1660006500000|2022-08-09 00:55:00|8992.8|8990.7|8987.5|8983.7|8995.5|8992|8985.5|8982|74
1660006800000|2022-08-09 01:00:00|8987.1|8984.3|9017.8|9015|9018.1|9015|8981.8|8978.7|718
1660007100000|2022-08-09 01:05:00|9017.5|9013.7|9009.1|9005.3|9017.8|9014|9002.8|8999.6|542
1660007400000|2022-08-09 01:10:00|9008.4|9005.6|9017.7|9014.9|9024.1|9020.3|9001.1|8997.3|359
1660007700000|2022-08-09 01:15:00|9018.1|9015.3|9014.1|9011.3|9024.8|9021.3|9013.8|9011|262
1660008000000|2022-08-09 01:20:00|9013.8|9011|8986.4|8982.6|9014.1|9011|8983.8|8980.6|456
1660008300000|2022-08-09 01:25:00|8986.7|8982.9|8989.7|8986.9|8994.1|8990.9|8982.7|8979.3|320
1660008600000|2022-08-09 01:30:00|8990.7|8985.9|8991.7|8987.9|8992.7|8989.3|8983.7|8980.6|174
1660008900000|2022-08-09 01:35:00|8990.7|8986.9|8987.7|8983.9|8995.1|8991.3|8983.7|8980.6|174
1660009200000|2022-08-09 01:40:00|8986.7|8982.9|8984.7|8980.9|8987.7|8983.9|8978.4|8974.9|160
1660009500000|2022-08-09 01:45:00|8984.4|8981.6|8967.4|8964.6|8985.7|8981.9|8964.4|8961.2|358
1660009800000|2022-08-09 01:50:00|8967.7|8964.9|8965.4|8961.6|8970.4|8966.6|8959.7|8956.6|262
1660010100000|2022-08-09 01:55:00|8964.7|8961.9|8962.7|8958.9|8967.9|8964.6|8958.1|8954.9|248
1660010400000|2022-08-09 02:00:00|8963.2|8959.9|8960|8957.2|8972.4|8968.9|8958|8954.9|315
1660010700000|2022-08-09 02:05:00|8960.4|8956.6|8967.3|8963.5|8972|8968.2|8959.7|8956.2|150
1660011000000|2022-08-09 02:10:00|8967.7|8963.9|8968.3|8964.5|8972.8|8969.5|8964.7|8961.5|132
1660011300000|2022-08-09 02:15:00|8968.7|8965.5|8974.3|8970.5|8974.8|8971.5|8967|8963.5|111
1660011600000|2022-08-09 02:20:00|8973.7|8971.5|8970.3|8967.5|8976.3|8972.5|8970.3|8966.5|87
1660011900000|2022-08-09 02:25:00|8970.7|8967.9|8968.3|8964.5|8971.7|8968.5|8965|8961.5|66
1660012200000|2022-08-09 02:30:00|8968|8965.2|8970.8|8967|8980.3|8976.8|8965|8961.5|137
1660012500000|2022-08-09 02:35:00|8971|8967.2|8974.3|8970.5|8977.3|8973.5|8968.6|8965.5|62
1660012800000|2022-08-09 02:40:00|8973.6|8970.8|8973.3|8969.5|8976.6|8973.5|8969.9|8966.5|49
1660013100000|2022-08-09 02:45:00|8972.9|8970.1|8974.6|8971.8|8975.6|8972.5|8967.3|8963.5|75
1660013400000|2022-08-09 02:50:00|8974.3|8971.5|8976.3|8972.5|8976.3|8973.5|8968.3|8964.5|114
1660013700000|2022-08-09 02:55:00|8975.9|8973.1|8988.3|8984.5|8991.6|8988.5|8970.9|8967.5|270
1660014000000|2022-08-09 03:00:00|8989.3|8985.5|8993.2|8989.4|8999.6|8996.5|8987.9|8984.5|394
1660014300000|2022-08-09 03:05:00|8993.6|8990.4|8992.2|8988.4|8998.2|8995.4|8989.9|8986.4|169
1660014600000|2022-08-09 03:10:00|8991.9|8989.1|8993.2|8989.4|8995.6|8992.4|8985.2|8981.8|172
1660014900000|2022-08-09 03:15:00|8992.9|8990.1|8998.2|8994.4|8998.4|8995.4|8992.2|8989.1|171
1660015200000|2022-08-09 03:20:00|8997.6|8994.8|8997.2|8993.4|8999.9|8996.4|8992.2|8989.1|145
1660015500000|2022-08-09 03:25:00|8996.9|8994.1|8997.2|8993.4|8999.9|8996.4|8995.2|8991.4|100
1660015800000|2022-08-09 03:30:00|8997.5|8994.4|8999.2|8995.4|8999.2|8996.4|8994.9|8992.1|102
1660016100000|2022-08-09 03:35:00|8998.9|8996.4|8997.5|8993.7|9002.5|8999.4|8996.8|8993.4|182
1660016400000|2022-08-09 03:40:00|8997.2|8994.4|9001.2|8997.4|9002.3|8999|8996.2|8993.4|76
1660016700000|2022-08-09 03:45:00|9001.5|8998.7|9002.2|8999.4|9002.8|8999.4|8999.2|8995.9|46
1660017000000|2022-08-09 03:50:00|9002.5|8999.7|9005.2|9001.4|9013.2|9009.4|9002|8998.7|217
1660017300000|2022-08-09 03:55:00|9005.8|9002.4|9009.1|9005.3|9010.1|9006.3|9004.2|9000.9|106
1660017600000|2022-08-09 04:00:00|9008.5|9005.7|9004.8|9002|9009.5|9006.3|9004.1|9001|59
1660017900000|2022-08-09 04:05:00|9004.5|9000.7|9001.8|8998|9005.8|9002.7|8998.8|8995.6|99
1660018200000|2022-08-09 04:10:00|9001.4|8998.6|9001.8|8999|9005.1|9001.3|9001.4|8998|68
1660018500000|2022-08-09 04:15:00|9002.8|8999.3|9003.8|9000|9003.8|9000.3|8999.8|8996|56
1660018800000|2022-08-09 04:20:00|9002.8|8999.6|9001.8|8999|9003.8|9001|9000.8|8997.6|21
1660019100000|2022-08-09 04:25:00|9002.4|8998.6|9002.8|8999|9003.3|9000|8998.4|8995.6|54
1660019400000|2022-08-09 04:30:00|9003.3|9000|9005.7|9001.9|9007.1|9003.9|9001.7|8998.6|77
1660019700000|2022-08-09 04:35:00|9005.1|9002.3|9003.7|8999.9|9007.1|9003.9|9003|8999.6|25
1660020000000|2022-08-09 04:40:00|9003.4|9000.6|8999.7|8996.9|9004.1|9000.9|8999.7|8996.6|49
1660020300000|2022-08-09 04:45:00|9000.4|8996.6|9002.7|8998.9|9003.1|8999.9|8999.7|8995.9|39
1660020600000|2022-08-09 04:50:00|9002.1|8999.3|9002.7|8998.9|9006.7|9003.3|9001.7|8998.9|59
1660020900000|2022-08-09 04:55:00|9003.4|8999.6|9001.7|8998.9|9006.7|9002.9|9001.7|8998.9|31
1660021200000|2022-08-09 05:00:00|9002.4|8998.6|9005.3|9001.5|9007.3|9003.9|8997.7|8994.6|190
1660021500000|2022-08-09 05:05:00|9004.7|9001.9|9002.7|8998.9|9007.3|9004.5|8996.3|8993.2|169
1660021800000|2022-08-09 05:10:00|9002.4|8998.6|9005.7|9002.9|9006.7|9003.9|8998.7|8995.9|91
1660022100000|2022-08-09 05:15:00|9005|9002.2|9001.7|8997.9|9005.7|9002.5|9000.4|8996.9|76
1660022400000|2022-08-09 05:20:00|9002.7|8998.9|9007.3|9003.5|9009.3|9005.8|8999.7|8996.9|104
1660022700000|2022-08-09 05:25:00|9007.6|9003.8|9009.3|9006.5|9015|9012.2|9007.6|9003.8|205
1660023000000|2022-08-09 05:30:00|9010|9006.2|9032.6|9029.8|9037|9033.5|9008.6|9005.2|853
1660023300000|2022-08-09 05:35:00|9032.9|9030.1|9025.6|9021.8|9041.9|9038.5|9021.9|9018.1|601
1660023600000|2022-08-09 05:40:00|9025.9|9022.1|9028.6|9025.8|9033.3|9029.8|9022.6|9019.5|259
1660023900000|2022-08-09 05:45:00|9028.3|9025.5|9033.3|9030.5|9033.9|9030.6|9023.3|9019.5|183
1660024200000|2022-08-09 05:50:00|9034.3|9030.8|9029.6|9025.8|9038.6|9035.8|9028.3|9025.1|279
1660024500000|2022-08-09 05:55:00|9029.3|9025.5|9028.9|9025.1|9034.2|9030.8|9026.9|9023.4|127
1660024800000|2022-08-09 06:00:00|9028.6|9024.8|9027.9|9024.1|9038.2|9034.8|9025.2|9022.1|279
1660025100000|2022-08-09 06:05:00|9027.6|9023.8|9036.2|9032.4|9036.2|9033.1|9026.2|9022.4|220
1660025400000|2022-08-09 06:10:00|9035.6|9032.8|9042.2|9038.4|9046.9|9043.1|9034.6|9031.4|379
1660025700000|2022-08-09 06:15:00|9042.7|9039.4|9029.2|9025.4|9049.6|9046.1|9028.2|9024.9|318
1660026000000|2022-08-09 06:20:00|9028.5|9025.7|8997.2|8993.4|9029.5|9026.4|8996.2|8992.7|902
1660026300000|2022-08-09 06:25:00|8998.2|8994.4|8980.9|8977.1|9000.2|8997.4|8977.6|8973.8|1054
1660026600000|2022-08-09 06:30:00|8981.2|8977.4|8958.2|8955.4|8982.2|8978.4|8958.2|8955.1|778
1660026900000|2022-08-09 06:35:00|8959.8|8957|8944.9|8942.1|8964.6|8961.8|8939.2|8935.9|1061
1660027200000|2022-08-09 06:40:00|8944.5|8941.1|8953.2|8949.4|8958.2|8955|8944.2|8940.7|486
1660027500000|2022-08-09 06:45:00|8953.8|8950|8960.2|8956.4|8963.7|8960.4|8950.8|8947|365
1660027800000|2022-08-09 06:50:00|8960.5|8956.7|8964.2|8960.4|8966.2|8962.4|8956.2|8953.4|274
1660028100000|2022-08-09 06:55:00|8964.5|8960.7|8965.9|8962.1|8968.9|8965.7|8957|8953.7|448
1660028400000|2022-08-09 07:00:00|8965.5|8962.7|8953.5|8949.7|8965.8|8962.7|8942|8938.7|561
1660028700000|2022-08-09 07:05:00|8954.5|8950.7|8953.5|8949.7|8969.8|8966.7|8952.1|8948.3|474
1660029000000|2022-08-09 07:10:00|8953.2|8949.4|8945.2|8942.4|8959.5|8956.7|8943.5|8940.4|441
1660029300000|2022-08-09 07:15:00|8944.8|8941.4|8942.5|8939.7|8956.2|8953|8939.2|8936.4|491
1660029600000|2022-08-09 07:20:00|8943.5|8940.4|8934.2|8931.4|8950|8946.7|8917.5|8914.4|1211
1660029900000|2022-08-09 07:25:00|8933.8|8931|8943.1|8939.3|8947.5|8944.7|8926.5|8923.7|591
1660030200000|2022-08-09 07:30:00|8943.5|8939.7|8949.5|8946.7|8952.1|8949|8931.4|8927.7|624
1660030500000|2022-08-09 07:35:00|8950.1|8946.3|8934.8|8931|8956.2|8952.4|8925.8|8922|470
1660030800000|2022-08-09 07:40:00|8933.5|8930.7|8949.8|8946|8962.5|8959.7|8933.5|8930|596
1660031100000|2022-08-09 07:45:00|8949.1|8946.3|8947.8|8945|8961.5|8958.3|8941.8|8939|521
1660031400000|2022-08-09 07:50:00|8947.1|8944|8931.8|8929|8950.1|8946.7|8931.3|8927.5|386
1660031700000|2022-08-09 07:55:00|8932.8|8928.7|8923.1|8920.3|8943.8|8940|8915.4|8912.1|775
1660032000000|2022-08-09 08:00:00|8923.4|8919.6|8895.1|8891.3|8930.8|8927.3|8889.1|8885.6|1329
1660032300000|2022-08-09 08:05:00|8894.4|8891.6|8874.8|8871|8908.4|8905.6|8874.1|8870.8|1056
1660032600000|2022-08-09 08:10:00|8875.8|8872|8896.8|8893|8898.8|8895.3|8870.8|8867.3|1020
1660032900000|2022-08-09 08:15:00|8897.1|8893.3|8889.4|8886.6|8899.4|8896|8875.7|8872.6|683
1660033200000|2022-08-09 08:20:00|8890.1|8886.3|8888|8885.2|8891.7|8888.9|8876|8872.6|518
1660033500000|2022-08-09 08:25:00|8888.4|8884.6|8871.3|8868.5|8896.4|8892.9|8852.7|8849.6|1321
1660033800000|2022-08-09 08:30:00|8871.7|8868.9|8896|8892.2|8902.4|8899.2|8871.7|8868.9|1217
1660034100000|2022-08-09 08:35:00|8897|8893.2|8906|8902.2|8917.8|8914.5|8892|8888.6|886
1660034400000|2022-08-09 08:40:00|8905.4|8902.6|8910.7|8906.9|8924.6|8921.5|8904.7|8900.9|493
1660034700000|2022-08-09 08:45:00|8911|8907.2|8889|8885.2|8912|8909.2|8881.7|8878.2|719
1660035000000|2022-08-09 08:50:00|8889.7|8886.2|8896.7|8892.9|8898|8894.2|8879|8875.9|534
1660035300000|2022-08-09 08:55:00|8896|8893.2|8894.4|8890.6|8898.2|8894.9|8884.4|8881.2|406
1660035600000|2022-08-09 09:00:00|8894|8891.2|8893|8889.2|8897.7|8894|8871|8867.9|523
1660035900000|2022-08-09 09:05:00|8892.4|8889.6|8893.3|8889.5|8899.7|8896.9|8888.3|8884.9|272
1660036200000|2022-08-09 09:10:00|8894.3|8890.5|8908.6|8904.8|8914|8910.8|8893.7|8890.5|556
1660036500000|2022-08-09 09:15:00|8909.6|8905.8|8920|8916.2|8924.6|8921.2|8907.6|8904.3|525
1660036800000|2022-08-09 09:20:00|8919.6|8916.8|8922|8918.2|8931.4|8928.1|8913.3|8909.8|398
1660037100000|2022-08-09 09:25:00|8921.6|8917.8|8906.3|8902.5|8921.6|8917.8|8900|8896.8|357
1660037400000|2022-08-09 09:30:00|8906|8903.2|8918.6|8914.8|8920|8916.8|8900.3|8897.2|343
1660037700000|2022-08-09 09:35:00|8918.3|8915.5|8954.9|8951.1|8955.9|8952.8|8915.6|8912.5|994
1660038000000|2022-08-09 09:40:00|8954.6|8951.8|8949.9|8946.1|8959.9|8957.1|8943.3|8939.8|696
1660038300000|2022-08-09 09:45:00|8950.2|8947.1|8946.9|8943.1|8951.2|8948.4|8941.2|8937.4|381
1660038600000|2022-08-09 09:50:00|8946.5|8943.7|8949.9|8946.1|8950.9|8947.7|8941.2|8937.7|274
1660038900000|2022-08-09 09:55:00|8949.5|8947.1|8950.2|8947.4|8956.5|8953.1|8945.9|8943.1|320
1660039200000|2022-08-09 10:00:00|8949.9|8947.1|8964.9|8961.1|8974.8|8971.7|8946.9|8943.1|843
1660039500000|2022-08-09 10:05:00|8965.2|8961.4|8951.9|8948.1|8965.2|8961.4|8949.9|8946.6|254
1660039800000|2022-08-09 10:10:00|8952.5|8948.7|8967.8|8964|8972.7|8969|8948.9|8946.1|521
1660040100000|2022-08-09 10:15:00|8967.5|8964.7|9011.1|9007.3|9033.1|9029.3|8959.8|8956|2092
1660040400000|2022-08-09 10:20:00|9011.4|9007.6|9078.1|9074.3|9106.7|9103.3|9008.8|9005.7|4037
1660040700000|2022-08-09 10:25:00|9077.7|9074.9|9110|9106.2|9112.4|9108.6|9077.7|9074.3|2184
1660041000000|2022-08-09 10:30:00|9110.4|9107.6|9110.7|9106.9|9128.7|9125.6|9096.4|9092.9|2897
1660041300000|2022-08-09 10:35:00|9110.3|9107.5|9103.6|9099.8|9118|9114.2|9086|9082.9|2476
1660041600000|2022-08-09 10:40:00|9103.3|9100.5|9110.3|9106.5|9113.3|9109.5|9094.3|9090.5|934
1660041900000|2022-08-09 10:45:00|9114|9107.5|9083|9080.2|9114.3|9111.5|9081.4|9078.2|1761
1660042200000|2022-08-09 10:50:00|9083.4|9079.6|9094|9090.2|9095|9091.9|9074.2|9070.9|816
1660042500000|2022-08-09 10:55:00|9093.7|9090.9|9105.7|9101.9|9107|9103.5|9083.7|9079.9|607
1660042800000|2022-08-09 11:00:00|9104.7|9101.5|9127.7|9124.9|9139|9136.2|9100.7|9097.5|1440
1660043100000|2022-08-09 11:05:00|9127.3|9124.5|9152.7|9148.9|9157.7|9154.4|9123.7|9120.2|1204
1660043400000|2022-08-09 11:10:00|9153.3|9149.5|9144.7|9140.9|9160.3|9156.5|9135.6|9131.9|1599
1660043700000|2022-08-09 11:15:00|9143.7|9140.3|9136.3|9132.5|9146.7|9143.5|9128|9124.2|981
1660044000000|2022-08-09 11:20:00|9136.5|9132.7|9135.7|9131.9|9142.3|9138.5|9119.7|9115.9|933
1660044300000|2022-08-09 11:25:00|9136.3|9132.5|9135|9131.2|9144|9140.7|9132|9127.2|784
1660044600000|2022-08-09 11:30:00|9134.4|9131.6|9127.4|9123.6|9140.4|9137.2|9119.1|9115.9|982
1660044900000|2022-08-09 11:35:00|9126.7|9123.9|9130.7|9126.9|9131.7|9128.6|9122.7|9119.6|493
1660045200000|2022-08-09 11:40:00|9130.4|9127.6|9122.7|9118.9|9134.4|9131.2|9119.1|9115.3|1036
1660045500000|2022-08-09 11:45:00|9122.4|9119.6|9132.4|9128.6|9141.7|9138.5|9112.4|9109.6|880
1660045800000|2022-08-09 11:50:00|9132|9129.2|9134.7|9130.9|9142.7|9139.6|9130.4|9127.6|643
1660046100000|2022-08-09 11:55:00|9133.7|9130.5|9121.7|9117.9|9161|9157.8|9115.1|9111.6|1512
1660046400000|2022-08-09 12:00:00|9122|9118.2|9122.7|9119.9|9128.4|9124.9|9112.4|9108.6|705
1660046700000|2022-08-09 12:05:00|9123.7|9120.2|9131.3|9127.5|9139|9135.5|9115.3|9112.2|700
1660047000000|2022-08-09 12:10:00|9130.7|9126.9|9129.6|9125.8|9140.3|9136.8|9124.5|9121.2|728
1660047300000|2022-08-09 12:15:00|9129.3|9125.5|9129.6|9126.8|9136.6|9133.1|9121.9|9118.1|757
1660047600000|2022-08-09 12:20:00|9130.2|9126.4|9133.3|9129.5|9144.5|9140.1|9118.9|9116.1|946
1660047900000|2022-08-09 12:25:00|9134.3|9130.5|9133.9|9130.1|9140.6|9137.1|9128.9|9125.9|677
1660048200000|2022-08-09 12:30:00|9133.6|9129.8|9130.9|9127.1|9141.9|9138.4|9126.9|9123.5|957
1660048500000|2022-08-09 12:35:00|9129.9|9126.1|9129.9|9127.1|9132.6|9129.4|9123.2|9119.9|765
1660048800000|2022-08-09 12:40:00|9130.5|9126.7|9145.4|9141.6|9147.3|9144|9128.5|9125.4|955
1660049100000|2022-08-09 12:45:00|9145.1|9142.3|9143.1|9139.3|9147.8|9145|9127.8|9124.7|899
1660049400000|2022-08-09 12:50:00|9143.5|9140.7|9143.1|9139.3|9151.8|9148|9137.8|9135|1098
1660049700000|2022-08-09 12:55:00|9143|9139.2|9144.7|9141.9|9155.6|9152.3|9140.8|9137.3|1040
1660050000000|2022-08-09 13:00:00|9145.1|9142.3|9099.5|9095.7|9160|9156.6|9087.5|9084.3|5748
1660050300000|2022-08-09 13:05:00|9099.1|9096.3|9156.1|9153.3|9164|9160.7|9094.5|9091|4152
1660050600000|2022-08-09 13:10:00|9156.7|9152.9|9184|9180.2|9205.4|9202.2|9154.4|9151.6|4771
1660050900000|2022-08-09 13:15:00|9183.7|9179.9|9111.4|9108.6|9184|9180.9|9105.8|9102.3|3771
1660051200000|2022-08-09 13:20:00|9112.1|9108.3|9115.7|9111.9|9122.7|9118.9|9095.4|9092.6|2372
1660051500000|2022-08-09 13:25:00|9115.1|9112.3|9087.4|9083.6|9128.3|9125.3|9070.7|9066.9|3398
1660051800000|2022-08-09 13:30:00|9088.3|9084.5|9119.3|9115.5|9127|9124.2|9064.4|9060.9|3866
1660052100000|2022-08-09 13:35:00|9119|9116.2|9110.3|9106.5|9136.6|9133.2|9101.7|9098.2|2722
1660052400000|2022-08-09 13:40:00|9109.3|9107|9111.9|9108.1|9126|9122.2|9099.6|9095.8|1175
1660052700000|2022-08-09 13:45:00|9111.6|9107.8|9107.6|9103.8|9130.9|9127.8|9088.3|9085|1522
1660053000000|2022-08-09 13:50:00|9107.3|9103.5|9120.9|9117.1|9122.3|9119.1|9099.6|9096.4|1691
1660053300000|2022-08-09 13:55:00|9120.3|9117.5|9130.6|9126.8|9142.7|9139.8|9119.6|9116.8|2498
1660053600000|2022-08-09 14:00:00|9130.2|9127.4|9113.3|9109.5|9145.7|9142.4|9091|9087.8|3259
1660053900000|2022-08-09 14:05:00|9112.3|9109.1|9132.9|9129.1|9139.5|9136.7|9107.6|9104.1|1235
1660054200000|2022-08-09 14:10:00|9132.5|9128.7|9155.5|9152.7|9163.2|9160.4|9127.5|9124.4|2182
1660054500000|2022-08-09 14:15:00|9154.2|9151.4|9165.5|9162.7|9175.9|9172.7|9152.2|9149.4|2495
1660054800000|2022-08-09 14:20:00|9165.2|9162.4|9139.2|9136.4|9185.5|9182.2|9132.9|9129.1|3328
1660055100000|2022-08-09 14:25:00|9139.9|9136.1|9151.5|9147.7|9156.9|9153.7|9130.5|9127.1|1869
1660055400000|2022-08-09 14:30:00|9151.9|9148.7|9143.8|9140|9163.2|9159.7|9125.2|9122.1|1947
1660055700000|2022-08-09 14:35:00|9143.5|9140.7|9113.2|9110.4|9147|9143.7|9090.9|9088.1|2182
1660056000000|2022-08-09 14:40:00|9113.8|9110|9124.2|9120.4|9126.1|9123.3|9102.8|9099.4|1531
1660056300000|2022-08-09 14:45:00|9123.9|9121.1|9117.6|9114.8|9128.2|9124.7|9107.6|9104.4|1325
1660056600000|2022-08-09 14:50:00|9118.2|9114.4|9105.3|9101.5|9125.6|9122.8|9101.6|9098.4|1202
1660056900000|2022-08-09 14:55:00|9104.6|9101.8|9108.9|9105.1|9116.6|9113.4|9090.8|9087.5|1881
1660057200000|2022-08-09 15:00:00|9109.2|9105.4|9089.6|9085.8|9110.2|9106.9|9079.9|9076.8|2137
1660057500000|2022-08-09 15:05:00|9089.2|9086.4|9083.6|9080.8|9103.2|9099.4|9079.7|9076.4|1731
1660057800000|2022-08-09 15:10:00|9084.2|9081.4|9099.9|9096.1|9101.6|9098.4|9066.9|9063.8|1450
1660058100000|2022-08-09 15:15:00|9100.6|9096.8|9081.2|9078.4|9116.2|9113.4|9075.9|9072.4|1421
1660058400000|2022-08-09 15:20:00|9081.5|9078.7|9083.2|9079.4|9093.5|9090.4|9074.2|9071.4|1303
1660058700000|2022-08-09 15:25:00|9082.8|9080|9050.5|9046.7|9102.8|9099.7|9042.2|9038.4|3287
1660059000000|2022-08-09 15:30:00|9051.2|9047.4|9008.2|9004.4|9067.5|9064.7|8994.2|8990.8|5386
1660059300000|2022-08-09 15:35:00|9010.5|9006.7|9004.2|9001.4|9023.5|9020.4|8986.9|8984.1|3695
1660059600000|2022-08-09 15:40:00|9004.5|9001.7|9009.2|9006.4|9020.7|9017.4|8997.9|8994.7|1462
1660059900000|2022-08-09 15:45:00|9009.8|9006|8998.2|8994.4|9013.2|9009.7|8991.5|8987.7|1327
1660060200000|2022-08-09 15:50:00|8997.9|8994.1|8978.8|8975|8997.9|8994.1|8966.5|8963.4|2102
1660060500000|2022-08-09 15:55:00|8978.2|8975.4|8981.1|8977.3|8991.8|8988|8973.8|8970.4|1476
1660060800000|2022-08-09 16:00:00|8980.8|8977|8965.1|8961.3|8980.8|8977.5|8954.8|8951.7|1701
1660061100000|2022-08-09 16:05:00|8965.4|8961.6|8958.1|8954.3|8979.1|8975.3|8955.8|8952.7|971
1660061400000|2022-08-09 16:10:00|8958.5|8955.3|8952.8|8950|8972.8|8969.3|8931.8|8929|3408
1660061700000|2022-08-09 16:15:00|8951.8|8949|8951.7|8947.9|8964.7|8961.6|8945.4|8942.6|1593
1660062000000|2022-08-09 16:20:00|8952.4|8948.6|8968|8964.2|8972.4|8969.6|8943.4|8940.2|1199
1660062300000|2022-08-09 16:25:00|8967|8963.9|8945.7|8941.9|8967|8964.2|8938.1|8934.9|1186
1660062600000|2022-08-09 16:30:00|8945.4|8941.6|8925.4|8922.6|8958.7|8955.1|8918|8914.7|2190
1660062900000|2022-08-09 16:35:00|8925.1|8922.3|8918.4|8914.6|8935.4|8932.6|8888.8|8886|3332
1660063200000|2022-08-09 16:40:00|8918.8|8915|8920.4|8916.6|8923.4|8920|8894.4|8891.3|1753
1660063500000|2022-08-09 16:45:00|8920|8917.2|8903.1|8899.3|8920.4|8917.2|8897.7|8894.6|1243
1660063800000|2022-08-09 16:50:00|8902.4|8899.6|8923|8920.2|8923|8920.2|8893.1|8889.3|1569
1660064100000|2022-08-09 16:55:00|8922.7|8919.9|8935.3|8931.5|8935.3|8931.5|8909|8905.9|2242
1660064400000|2022-08-09 17:00:00|8935|8931.2|8946|8942.2|8947|8944.2|8924|8920.9|1725
1660064700000|2022-08-09 17:05:00|8945.4|8942.6|8952|8949.2|8956|8952.2|8937.4|8934.2|1197
1660065000000|2022-08-09 17:10:00|8952.4|8948.6|8955.7|8952.9|8972.3|8969|8946.7|8943.6|1553
1660065300000|2022-08-09 17:15:00|8955.4|8952.6|8964|8960.2|8978.7|8975.9|8953.7|8950.5|1136
1660065600000|2022-08-09 17:20:00|8963.7|8959.9|8955|8951.2|8972|8968.9|8952|8948.2|1552
1660065900000|2022-08-09 17:25:00|8954.4|8951.6|8975.3|8971.5|8976.3|8972.9|8953.4|8949.6|1582
1660066200000|2022-08-09 17:30:00|8974.7|8971.9|8982.7|8978.9|8986|8982.9|8963|8959.5|1271
1660066500000|2022-08-09 17:35:00|8981.7|8979.2|9000|8996.2|9000.7|8997.6|8981.7|8979.2|1909
1660066800000|2022-08-09 17:40:00|8999.4|8996.6|8994|8991.2|9001.7|8998.6|8981|8977.9|1691
1660067100000|2022-08-09 17:45:00|8993.6|8989.8|8995.6|8991.8|8997.3|8994.1|8980.3|8977.5|1236
1660067400000|2022-08-09 17:50:00|8995.3|8992.5|9013.6|9009.8|9015.6|9012.4|8988.6|8985.3|1617
1660067700000|2022-08-09 17:55:00|9013.2|9009.4|9018.6|9014.8|9025.2|9022.4|9006.2|9003.4|1726
1660068000000|2022-08-09 18:00:00|9018.2|9014.4|9011.2|9007.4|9030.9|9027.4|8996.6|8993.1|2562
1660068300000|2022-08-09 18:05:00|9010.8|9008|9027.1|9023.3|9029.5|9026.7|9009.2|9005.9|2495
1660068600000|2022-08-09 18:10:00|9026.5|9023.7|9029.8|9026|9035.2|9032.4|9017.5|9014.3|1267
1660068900000|2022-08-09 18:15:00|9029.5|9025.7|9014.8|9011|9038.5|9035.7|9011.2|9007.9|2922
1660069200000|2022-08-09 18:20:00|9015.2|9012.4|9018.2|9014.4|9030|9026.7|9006.2|9003|3065
1660069500000|2022-08-09 18:25:00|9018.8|9015.4|8985.2|8982.4|9029.2|9026.4|8977.9|8974.6|25085
1660069800000|2022-08-09 18:30:00|8984.2|8981.4|8989.1|8985.3|8989.8|8986.3|8967.9|8965.1|3128
1660070100000|2022-08-09 18:35:00|8988.1|8985|8988.4|8984.6|8995.8|8992.3|8985.4|8982|731
1660070400000|2022-08-09 18:40:00|8988.1|8985.3|8987.4|8983.6|8992.5|8989.3|8985.1|8982|566
1660070700000|2022-08-09 18:45:00|8987.1|8984.3|8989.1|8985.3|8991.1|8988|8985.2|8982.3|282
1660071000000|2022-08-09 18:50:00|8988.7|8985.9|8992|8988.2|9001.8|8998.6|8988.1|8985.1|518
1660071300000|2022-08-09 18:55:00|8991.7|8988.9|9001|8997.2|9008.4|9005.2|8989|8986.2|452
1660071600000|2022-08-09 19:00:00|9001.3|8997.5|9013.4|9010.6|9016|9012.6|9001|8997.2|751
1660071900000|2022-08-09 19:05:00|9014.8|9011|9015|9011.2|9018.4|9014.9|9007|9004.2|596
1660072200000|2022-08-09 19:10:00|9014.4|9011.6|9010.4|9006.6|9016|9012.6|9006|9002.6|458
1660072500000|2022-08-09 19:15:00|9010.7|9006.9|9022.4|9019.6|9023.4|9020.6|9010|9006.6|253
1660072800000|2022-08-09 19:20:00|9023.4|9020.6|9020|9016.2|9024.7|9021.6|9012.3|9009.5|421
1660073100000|2022-08-09 19:25:00|9019.3|9016.5|9022.3|9018.5|9027|9023.9|9019|9015.2|284
1660073400000|2022-08-09 19:30:00|9023|9019.2|9018.3|9015.5|9024.7|9021.5|9015.6|9012.2|346
1660073700000|2022-08-09 19:35:00|9018.7|9014.9|9009.3|9006.5|9019.3|9015.5|9003.7|9000.5|279
1660074000000|2022-08-09 19:40:00|9009.7|9005.9|9006.3|9003.5|9011.3|9008.5|9004.3|9001.2|127
1660074300000|2022-08-09 19:45:00|9006.7|9002.9|9004.6|9000.8|9009.3|9005.9|9000|8996.2|350
1660074600000|2022-08-09 19:50:00|9004.3|9001.5|9002|8998.2|9013.4|9010.2|9001.6|8997.8|206
1660074900000|2022-08-09 19:55:00|9001.3|8998.5|9002|8998.2|9008|9004.5|8997|8993.2|425
1660075200000|2022-08-09 20:00:00|9001.6|8998.8|9004.3|9001.5|9008.6|9005.2|8994.3|8990.9|384
1660075500000|2022-08-09 20:05:00|9004.7|9001.9|9002|8998.2|9008|9004.9|8999.7|8995.9|179
1660075800000|2022-08-09 20:10:00|9002.3|8998.5|9000.7|8996.9|9004.7|9001.9|8998.4|8995.5|79
1660076100000|2022-08-09 20:15:00|9000.4|8996.6|8999.7|8996.9|9000.7|8997.2|8996.7|8993.9|100
1660076400000|2022-08-09 20:20:00|9000.3|8996.5|9009|9005.2|9010|9006.5|9000.3|8996.5|279
1660076700000|2022-08-09 20:25:00|9008.3|9005.5|9014.8|9007|9021|9017.5|9004.3|9000.5|210
1660077000000|2022-08-09 20:30:00|9014.3|9006.5|9012.3|9008.5|9023|9018|9008|9003.2|314
1660077300000|2022-08-09 20:35:00|9012.6|9008.8|9000.3|8997.5|9012.6|9008.8|8998.3|8994.8|221
1660077600000|2022-08-09 20:40:00|8999.8|8996.5|9004.3|9000.5|9007.6|9004.1|8999.8|8996.5|121
1660077900000|2022-08-09 20:45:00|9003.9|9001.1|8994.2|8991.4|9005.6|9002.5|8993.9|8990.1|272
1660078200000|2022-08-09 20:50:00|8994.9|8990.4|8989.9|8987.1|8996.2|8992.4|8989.9|8986.7|111
1660078500000|2022-08-09 20:55:00|8990.5|8986.7|8995|8991.2|8996.7|8992.9|8988.2|8984.7|107
1660082400000|2022-08-09 22:00:00|8999.7|8996.9|8991|8987.2|9009.5|9004.4|8985|8979.7|127
1660082700000|2022-08-09 22:05:00|8990.7|8986.9|8991.6|8987.8|8992|8988.7|8985.1|8981.7|43
1660083000000|2022-08-09 22:10:00|8991.2|8987.4|8990.4|8986.6|8994.4|8988.4|8987.4|8982.3|39
1660083300000|2022-08-09 22:15:00|8991.6|8987.6|8994.1|8990.3|8997.1|8994.3|8990.4|8987.3|45
1660083600000|2022-08-09 22:20:00|8994.4|8990.6|8999.4|8995.6|9001.4|8998.3|8993.7|8990.3|70
1660083900000|2022-08-09 22:25:00|8999.1|8996.3|8995.8|8992|9000.1|8996.6|8995.8|8992|17
1660084200000|2022-08-09 22:30:00|8995.4|8991.6|9001.8|8998|9004.1|9001.3|8994.1|8991|111
1660084500000|2022-08-09 22:35:00|9000.8|8998.6|9010|9006.2|9011.2|9007.4|9000.8|8998.6|131
1660084800000|2022-08-09 22:40:00|9009.7|9005.9|9006.9|9003.1|9009.7|9005.9|9005.4|9002.1|36
1660085100000|2022-08-09 22:45:00|9007|9004.2|9008|9004.2|9008.4|9005.2|9006|9003|24
1660085400000|2022-08-09 22:50:00|9008.4|9004.6|9012|9008.2|9012|9008.2|9002|8999.2|52
1660085700000|2022-08-09 22:55:00|9011.7|9007.9|8999.7|8995.9|9011.7|9007.9|8998.7|8995.6|137
1660086000000|2022-08-09 23:00:00|8998.7|8994.6|9005.3|9001.5|9006.7|9003.5|8995.7|8991.9|80
1660086300000|2022-08-09 23:05:00|9004.9|9001.1|9004.3|9000.5|9006.3|9002.9|9001.3|8998.2|32
1660086600000|2022-08-09 23:10:00|9004.7|9001.5|9000.7|8996.9|9004.7|9001.5|8999.3|8995.9|41
1660086900000|2022-08-09 23:15:00|9000.3|8996.5|9002.3|8998.5|9002.8|8999.5|8999|8995.5|23
1660087200000|2022-08-09 23:20:00|9002|8999.2|9001.3|8997.5|9005.7|9001.9|8999.3|8996.3|53
1660087500000|2022-08-09 23:25:00|9000.7|8997.9|8998.3|8994.5|9002.3|8999.2|8997.3|8994.1|19
1660087800000|2022-08-09 23:30:00|8997.3|8994.1|8995.3|8991.5|9001.3|8997.5|8993.9|8990.5|47
1660088100000|2022-08-09 23:35:00|8995.4|8992.5|8994.3|8991.5|8999.3|8995.8|8994.3|8991.5|26
1660088400000|2022-08-09 23:40:00|8994.6|8990.8|8992.3|8988.5|8997.3|8993.5|8991.3|8987.5|32
1660088700000|2022-08-09 23:45:00|8992.6|8988.8|8995.3|8991.5|8995.6|8992.5|8991.3|8987.5|29
1660089000000|2022-08-09 23:50:00|8994.6|8991.8|8991.3|8987.5|8995.3|8992.1|8990.3|8987.5|19
1660089300000|2022-08-09 23:55:00|8991.9|8988.1|8990.2|8986.4|8992.6|8989.5|8981.3|8978.1|68
1660089600000|2022-08-10 00:00:00|8989.9|8986.1|8979.2|8976.4|9005.6|9001.8|8975.2|8970.4|348
1660089900000|2022-08-10 00:05:00|8980.2|8975.4|8985.6|8981.8|8988.2|8983.8|8969.6|8966.4|198
1660090200000|2022-08-10 00:10:00|8985.7|8981.9|8978.6|8974.8|8987.6|8983.8|8978.1|8974.3|91
1660090500000|2022-08-10 00:15:00|8977.9|8974.1|8983.6|8979.8|8986.3|8982.8|8976.2|8972.8|77
1660090800000|2022-08-10 00:20:00|8982.9|8980.1|8979.8|8977|8986.8|8983.1|8979.8|8976.7|84
1660091100000|2022-08-10 00:25:00|8979.2|8976|8973.8|8971|8980.8|8977.4|8972.8|8970|97
1660091400000|2022-08-10 00:30:00|8974.2|8971.4|8974.5|8970.7|8980.2|8977|8972.8|8970|76
1660091700000|2022-08-10 00:35:00|8973.5|8971.1|8974.5|8970.7|8976.5|8973.1|8969.2|8965.4|84
1660092000000|2022-08-10 00:40:00|8974.2|8971.4|8963.9|8961.1|8981.9|8979.1|8963.2|8959.7|131
1660092300000|2022-08-10 00:45:00|8963.5|8960.7|8966.2|8962.4|8968.9|8965.4|8963.2|8960|59
1660092600000|2022-08-10 00:50:00|8965.8|8963|8966.1|8963.3|8970.5|8967.4|8965.1|8962|37
1660092900000|2022-08-10 00:55:00|8967.1|8963.2|8962.8|8959|8971.1|8967.3|8954.8|8951.5|235
1660093200000|2022-08-10 01:00:00|8962.2|8959.4|8980.8|8977|8980.8|8977.7|8956.1|8952.3|438
1660093500000|2022-08-10 01:05:00|8980.5|8976.7|8992.5|8988.7|8997.5|8993.7|8976.5|8972.7|442
1660093800000|2022-08-10 01:10:00|8993.5|8989.7|8977.8|8975|8994.5|8990.7|8973.5|8970|238
1660094100000|2022-08-10 01:15:00|8978.8|8976|8989.5|8985.7|8992.8|8989.4|8978.8|8976|188
1660094400000|2022-08-10 01:20:00|8989.8|8986|8984.8|8981|8991.8|8988|8978.4|8975|188
1660094700000|2022-08-10 01:25:00|8983.8|8980|8984.8|8982|8993.2|8990.4|8979.4|8976|183
1660095000000|2022-08-10 01:30:00|8985.1|8981.3|8973.5|8969.7|8987.6|8983.8|8961.2|8957.7|574
1660095300000|2022-08-10 01:35:00|8972.9|8970.1|8984.4|8980.6|8984.8|8981.6|8972.5|8969.3|254
1660095600000|2022-08-10 01:40:00|8984.1|8980.3|8990.1|8986.3|8992.3|8989|8979.5|8976.2|140
1660095900000|2022-08-10 01:45:00|8989.8|8986|9010.8|9007|9012.1|9009|8987.1|8983.7|404
1660096200000|2022-08-10 01:50:00|9010.4|9008|8998.5|8994.7|9011.1|9008|8998.1|8994.3|259
1660096500000|2022-08-10 01:55:00|8997.8|8995|8987.1|8984.3|8999.1|8995.7|8985|8981.3|306
1660096800000|2022-08-10 02:00:00|8987.2|8983.4|8991.4|8988.6|8996.1|8992.4|8976.4|8973.3|410
1660097100000|2022-08-10 02:05:00|8991.1|8988.3|8994.1|8990.3|8995.7|8992.3|8982.1|8978.8|330
1660097400000|2022-08-10 02:10:00|8995.1|8991.3|8988.4|8984.6|8998.6|8995.3|8984.1|8980.6|209
1660097700000|2022-08-10 02:15:00|8988.3|8984.5|8982.1|8978.3|8988.4|8984.6|8981.1|8977.6|83
1660098000000|2022-08-10 02:20:00|8981.1|8977.6|8978.8|8975|8982.1|8978.3|8974.1|8970.6|140
1660098300000|2022-08-10 02:25:00|8978.4|8975.6|8978.7|8975.9|8985|8981.9|8972.8|8969.6|171
1660098600000|2022-08-10 02:30:00|8978.3|8975.5|8964|8960.2|8981.4|8977.9|8961|8957.8|307
1660098900000|2022-08-10 02:35:00|8963.3|8960.5|8967|8963.2|8970|8966.2|8961|8957.5|138
1660099200000|2022-08-10 02:40:00|8966|8962.5|8963.9|8960.1|8971.7|8968.5|8963.6|8960.1|124
1660099500000|2022-08-10 02:45:00|8964.6|8960.8|8966.9|8963.1|8970.3|8966.5|8958.9|8956.1|259
1660099800000|2022-08-10 02:50:00|8967.9|8964.1|8972.3|8969.5|8972.4|8969.5|8965.9|8962.8|99
1660100100000|2022-08-10 02:55:00|8972|8969.2|8965.9|8963.1|8973.3|8969.5|8965.3|8961.8|152
1660100400000|2022-08-10 03:00:00|8966.9|8962.8|8957.6|8953.8|8973.3|8970.1|8955.6|8952.8|263
1660100700000|2022-08-10 03:05:00|8957|8954.2|8969.6|8966.8|8970|8966.8|8954.6|8950.8|263
1660101000000|2022-08-10 03:10:00|8970|8966.2|8960.6|8956.8|8970|8966.8|8957.6|8954.8|137
1660101300000|2022-08-10 03:15:00|8960|8957.8|8959.9|8957.1|8963.6|8960.2|8954.6|8950.8|162
1660101600000|2022-08-10 03:20:00|8960.6|8957.8|8964.6|8960.8|8966.3|8963.1|8959.9|8957.1|97
1660101900000|2022-08-10 03:25:00|8964.9|8961.1|8962.9|8959.1|8965.9|8962.1|8958.6|8955.1|99
1660102200000|2022-08-10 03:30:00|8962.6|8958.8|8960.3|8956.5|8962.9|8959.1|8952.6|8949.5|174
1660102500000|2022-08-10 03:35:00|8959.9|8957.1|8960.8|8958|8962.3|8958.5|8956.3|8952.5|88
1660102800000|2022-08-10 03:40:00|8961.3|8958.5|8963.6|8960.8|8965.3|8962.5|8958.3|8955.1|88
1660103100000|2022-08-10 03:45:00|8963.3|8960.5|8960.6|8956.8|8965.3|8961.8|8960|8956.8|44
1660103400000|2022-08-10 03:50:00|8960.3|8957.5|8966.6|8963.8|8967.6|8964.4|8959.2|8956.1|54
1660103700000|2022-08-10 03:55:00|8966.3|8963.5|8959.6|8955.8|8966.3|8963.5|8958.2|8955.4|78
1660104000000|2022-08-10 04:00:00|8959.2|8955.4|8964.2|8961.4|8964.6|8961.4|8959.2|8955.4|54
1660104300000|2022-08-10 04:05:00|8964.6|8960.8|8964.2|8961.4|8964.6|8961.4|8960.9|8957.8|78
1660104600000|2022-08-10 04:10:00|8964.6|8960.4|8963.2|8959.4|8965.2|8961.8|8961.2|8958.4|36
1660104900000|2022-08-10 04:15:00|8962.6|8959.8|8959.2|8956.4|8963.6|8960.1|8958.6|8955.4|30
1660105200000|2022-08-10 04:20:00|8959.6|8955.8|8962.2|8958.4|8962.7|8959.4|8958.6|8955.8|45
1660105500000|2022-08-10 04:25:00|8961.5|8957.7|8960.2|8956.4|8961.5|8958.1|8957.2|8953.9|24
1660105800000|2022-08-10 04:30:00|8959.5|8955.7|8954.8|8952|8959.5|8955.7|8948.2|8945.4|198
1660106100000|2022-08-10 04:35:00|8955.2|8952.4|8956.2|8952.4|8958.2|8955.4|8954.5|8951.4|86
1660106400000|2022-08-10 04:40:00|8955.5|8952.7|8958.2|8954.4|8961.2|8958.4|8955.2|8952|55
1660106700000|2022-08-10 04:45:00|8958.8|8955|8958.1|8954.3|8960.1|8957.3|8957.1|8954.3|23
1660107000000|2022-08-10 04:50:00|8957.1|8953.7|8959.1|8955.3|8960.5|8956.7|8956.8|8953.3|20
1660107300000|2022-08-10 04:55:00|8963.1|8959.3|8964.1|8960.3|8966.6|8963.3|8961.1|8958|131
1660107600000|2022-08-10 05:00:00|8963.5|8960.7|8964.1|8960.3|8965.5|8962.7|8960.8|8957.3|114
1660107900000|2022-08-10 05:05:00|8964.5|8961.7|8970.5|8966.7|8972.5|8969|8963.1|8960|134
1660108200000|2022-08-10 05:10:00|8969.5|8966.3|8963.5|8960.7|8969.5|8966.3|8959.1|8955.7|126
1660108500000|2022-08-10 05:15:00|8963.8|8961|8944.4|8941.6|8964.5|8961.3|8937.5|8934|594
1660108800000|2022-08-10 05:20:00|8944.8|8941|8939.4|8936.6|8945.4|8941.6|8938.4|8934.6|140
1660109100000|2022-08-10 05:25:00|8939.2|8936.4|8936.4|8933.6|8942.8|8939.6|8935.7|8932.9|132
1660109400000|2022-08-10 05:30:00|8937.1|8934.3|8925.4|8922.6|8940.4|8937.6|8922.8|8919.3|548
1660109700000|2022-08-10 05:35:00|8926.1|8922.3|8930.4|8926.6|8933.9|8930.6|8925.4|8922.3|276
1660110000000|2022-08-10 05:40:00|8930.8|8927|8937|8933.2|8940.8|8937.6|8930.8|8927|269
1660110300000|2022-08-10 05:45:00|8937.1|8933.3|8932.8|8929|8937.1|8933.3|8928.4|8925|186
1660110600000|2022-08-10 05:50:00|8932.4|8929.6|8937.7|8933.9|8943.7|8940.2|8924.8|8921.2|312
1660110900000|2022-08-10 05:55:00|8937.1|8934.3|8919.4|8916.6|8940.7|8936.9|8916.7|8913.8|356
1660111200000|2022-08-10 06:00:00|8920|8916.2|8916.4|8913.6|8923.4|8920.2|8916.4|8913.2|246
1660111500000|2022-08-10 06:05:00|8917.4|8912.2|8921.6|8918.8|8923|8919.6|8908.6|8904.8|457
1660111800000|2022-08-10 06:10:00|8922|8919.2|8909|8905.2|8923.6|8920.8|8907.6|8904.6|302
1660112100000|2022-08-10 06:15:00|8908.6|8904.8|8906.3|8903.5|8909.3|8906.2|8897.7|8894.9|569
1660112400000|2022-08-10 06:20:00|8906.7|8902.9|8899.7|8896.9|8913.3|8910.5|8898.7|8895.9|256
1660112700000|2022-08-10 06:25:00|8900.3|8896.5|8904.7|8900.9|8908.7|8905.9|8897.7|8894.9|376
1660113000000|2022-08-10 06:30:00|8904.3|8901.5|8891|8887.2|8905|8901.9|8881.7|8878.2|666
1660113300000|2022-08-10 06:35:00|8890.7|8887.9|8896|8892.2|8896.4|8893.2|8888.7|8885.5|325
1660113600000|2022-08-10 06:40:00|8895|8891.9|8903|8899.2|8911.3|8908.2|8893|8889.6|474
1660113900000|2022-08-10 06:45:00|8902.7|8898.9|8903|8899.2|8906.3|8902.9|8895.7|8892.9|231
1660114200000|2022-08-10 06:50:00|8902.6|8898.8|8909.6|8906.8|8910|8906.8|8898.6|8894.8|216
1660114500000|2022-08-10 06:55:00|8909.9|8907.1|8910.6|8906.8|8915.4|8912.6|8904|8901.2|313
1660114800000|2022-08-10 07:00:00|8909.6|8905.8|8920|8916.2|8928.3|8925.1|8891.6|8887.8|807
1660115100000|2022-08-10 07:05:00|8919.6|8916.8|8918.9|8915.1|8932.3|8928.5|8913.6|8910.5|515
1660115400000|2022-08-10 07:10:00|8919.6|8915.8|8921.9|8918.1|8928.6|8925.2|8907.6|8904.5|350
1660115700000|2022-08-10 07:15:00|8922.6|8918.8|8920.6|8917.8|8927.9|8924.4|8918.6|8915.4|209
1660116000000|2022-08-10 07:20:00|8920.9|8918.1|8904.6|8901.8|8926.6|8923.8|8903.9|8900.8|429
1660116300000|2022-08-10 07:25:00|8905.6|8902.4|8887.6|8883.8|8910.6|8906.8|8875.7|8872.5|1024
1660116600000|2022-08-10 07:30:00|8887.2|8884.4|8916.6|8912.8|8916.9|8913.1|8887.2|8883.8|592
1660116900000|2022-08-10 07:35:00|8915.9|8913.1|8910.6|8906.8|8921.9|8918.8|8900.5|8897.7|588
1660117200000|2022-08-10 07:40:00|8910.3|8907.8|8900.6|8896.8|8910.3|8907.8|8890.2|8887.4|449
1660117500000|2022-08-10 07:45:00|8900|8896.2|8913.5|8909.7|8922.9|8919.7|8898.2|8894.8|379
1660117800000|2022-08-10 07:50:00|8912.6|8909.8|8916.2|8912.4|8921|8917.7|8903.9|8900.6|375
1660118100000|2022-08-10 07:55:00|8915.8|8913|8926.8|8923|8931.8|8928.4|8906.2|8903|484
1660118400000|2022-08-10 08:00:00|8927.3|8924.5|8925.8|8923|8930.2|8927|8915.4|8911.6|697
1660118700000|2022-08-10 08:05:00|8926.2|8922.4|8912.8|8910|8928.2|8924.9|8910.8|8907.3|451
1660119000000|2022-08-10 08:10:00|8913.1|8910.3|8922.8|8919|8925.8|8922.3|8908.8|8905.6|489
1660119300000|2022-08-10 08:15:00|8922.3|8920|8920.8|8918|8925.8|8923|8914.4|8911|442
1660119600000|2022-08-10 08:20:00|8921.8|8918.3|8944|8940.2|8958.7|8955.2|8918.1|8914.6|1282
1660119900000|2022-08-10 08:25:00|8943.3|8939.5|8928.9|8926.1|8960.2|8957.1|8925.2|8921.4|1624
1660120200000|2022-08-10 08:30:00|8928.5|8925.1|8944.1|8941.3|8946.5|8942.7|8911.4|8908.1|952
1660120500000|2022-08-10 08:35:00|8944.8|8941|8954.1|8950.3|8963.1|8960.3|8939.8|8937|1024
1660120800000|2022-08-10 08:40:00|8954.5|8951.3|8976.1|8972.3|8981.1|8977.3|8952.1|8949|886
1660121100000|2022-08-10 08:45:00|8975.5|8972.7|8976.8|8973|8980.2|8977|8963.8|8961|547
1660121400000|2022-08-10 08:50:00|8977.8|8974|8959.8|8956|8985.5|8982.3|8956.8|8953.7|680
1660121700000|2022-08-10 08:55:00|8959.4|8956.6|8944.8|8941|8966.8|8964|8942.2|8939.4|702
1660122000000|2022-08-10 09:00:00|8945.4|8942|8942.2|8938.4|8951.5|8948.7|8926.5|8923.1|1567
1660122300000|2022-08-10 09:05:00|8942.5|8939.4|8962.1|8958.3|8968.4|8965.3|8940.4|8936.6|793
1660122600000|2022-08-10 09:10:00|8962.4|8958.6|8964.8|8961|8973.8|8970.6|8956.6|8953.8|669
1660122900000|2022-08-10 09:15:00|8965.8|8962|8967.5|8963.7|8973.8|8970|8958.8|8956|457
1660123200000|2022-08-10 09:20:00|8966.5|8963.4|8956.5|8953.7|8976.1|8972.7|8954.5|8950.7|440
1660123500000|2022-08-10 09:25:00|8956.2|8953.4|8928.2|8925.4|8956.2|8953.4|8923.5|8920.4|836
1660123800000|2022-08-10 09:30:00|8927.9|8925.1|8916.2|8912.4|8933.6|8930.4|8903.8|8900|805
1660124100000|2022-08-10 09:35:00|8916.8|8913|8926.8|8923|8930.8|8927.4|8912.2|8909|464
1660124400000|2022-08-10 09:40:00|8928.2|8924.4|8917.8|8915|8929.2|8926|8913.2|8910|356
1660124700000|2022-08-10 09:45:00|8918.2|8915.4|8924.4|8920.6|8926.2|8922.4|8910.2|8907|358
1660125000000|2022-08-10 09:50:00|8923.8|8921.6|8918.1|8914.3|8926.5|8922.7|8910.1|8907|321
1660125300000|2022-08-10 09:55:00|8919.1|8915.3|8909.8|8906|8920.1|8917.3|8909.1|8906|236
1660125600000|2022-08-10 10:00:00|8910.5|8906.7|8896.6|8893.8|8916.6|8912.8|8894.2|8890.8|714
1660125900000|2022-08-10 10:05:00|8897.2|8893.4|8898.2|8895.4|8898.9|8896.1|8884.2|8880.8|702
1660126200000|2022-08-10 10:10:00|8898.6|8894.8|8900.8|8898|8908.8|8905.4|8895.6|8892.4|614
1660126500000|2022-08-10 10:15:00|8901.8|8899|8910.8|8907|8911.6|8908.4|8898.6|8894.8|335
1660126800000|2022-08-10 10:20:00|8911.5|8907.7|8903.5|8900.7|8911.5|8907.7|8898.2|8894.7|233
1660127100000|2022-08-10 10:25:00|8904.2|8901.4|8903.2|8899.4|8905.9|8902.7|8889.3|8886.5|408
1660127400000|2022-08-10 10:30:00|8902.8|8900|8872.2|8868.4|8904.9|8901.7|8869.3|8865.8|935
1660127700000|2022-08-10 10:35:00|8871.2|8867.4|8873.9|8871.1|8881.5|8877.7|8855|8852.1|1186
1660128000000|2022-08-10 10:40:00|8874.2|8870.4|8877.9|8874.1|8887.1|8884.1|8862.4|8859.1|560
1660128300000|2022-08-10 10:45:00|8878.2|8874.4|8878.2|8874.4|8880.6|8877.4|8871.9|8869.1|441
1660128600000|2022-08-10 10:50:00|8877.2|8873.8|8875.2|8871.4|8883.2|8880.4|8868.6|8864.8|393
1660128900000|2022-08-10 10:55:00|8874.8|8872|8877.5|8873.7|8885.5|8882|8872.5|8869|297
1660129200000|2022-08-10 11:00:00|8876.1|8873.3|8847.2|8843.4|8880.5|8877.7|8819.3|8816|2355
1660129500000|2022-08-10 11:05:00|8846.8|8843|8857.5|8853.7|8863.5|8860.2|8838.6|8834.8|922
1660129800000|2022-08-10 11:10:00|8857.2|8853.4|8842.2|8839.4|8859.1|8855.7|8834.2|8830.7|540
1660130100000|2022-08-10 11:15:00|8842.5|8838.7|8839.9|8836.1|8847.5|8843.7|8826.9|8823.7|627
1660130400000|2022-08-10 11:20:00|8839.5|8835.7|8835.2|8832.4|8840.3|8837.4|8824.9|8822.1|564
1660130700000|2022-08-10 11:25:00|8834.9|8831.1|8830.2|8826.4|8838.5|8834.7|8823.2|8820.4|385
1660131000000|2022-08-10 11:30:00|8830.1|8827.3|8839.2|8835.4|8841.2|8838.1|8823.7|8820.4|473
1660131300000|2022-08-10 11:35:00|8838.9|8835.1|8829.9|8826.1|8839.5|8836.1|8819.9|8816.1|433
1660131600000|2022-08-10 11:40:00|8829.5|8825.7|8854.4|8850.6|8856.7|8853.9|8826.1|8823.3|667
1660131900000|2022-08-10 11:45:00|8853.8|8851|8848.7|8844.9|8857.6|8853.8|8843.4|8840.6|506
1660132200000|2022-08-10 11:50:00|8849.3|8845.9|8838.4|8834.6|8849.3|8845.9|8829.4|8826.1|454
1660132500000|2022-08-10 11:55:00|8839|8835.6|8844.4|8841.6|8848.9|8845.6|8833.7|8830.6|454
1660132800000|2022-08-10 12:00:00|8844|8841.2|8856.9|8854.1|8858.6|8855.8|8834|8831.2|644
1660133100000|2022-08-10 12:05:00|8857.6|8854.8|8862.3|8858.5|8866.4|8863.1|8854.6|8851.5|810
1660133400000|2022-08-10 12:10:00|8861.6|8858.8|8853.3|8850.5|8867|8863.8|8847.8|8844.5|850
1660133700000|2022-08-10 12:15:00|8854.3|8851.5|8860.6|8856.8|8863.6|8860.8|8850.6|8846.8|498
1660134000000|2022-08-10 12:20:00|8860|8857.2|8872|8868.2|8881.6|8878.8|8859.6|8855.8|895
1660134300000|2022-08-10 12:25:00|8871.6|8867.8|8875.5|8871.7|8887.3|8882.1|8870.2|8866.5|587
1660134600000|2022-08-10 12:30:00|8877|8869.2|8949.2|8945.4|8980.9|8977.2|8877|8869.2|5143
1660134900000|2022-08-10 12:35:00|8948.6|8945.8|8957.6|8953.8|8972.1|8968.8|8939.9|8936.8|1781
1660135200000|2022-08-10 12:40:00|8958.2|8954.4|9023.1|9020.3|9042.7|9039.6|8950.6|8947.4|5482
1660135500000|2022-08-10 12:45:00|9023.5|9019.7|8999.2|8996.4|9032.1|9028.9|8980.2|8976.8|2381
1660135800000|2022-08-10 12:50:00|8998.9|8996.1|8965.9|8962.1|9001.2|8997.8|8950.6|8947.5|2879
1660136100000|2022-08-10 12:55:00|8965.3|8961.5|8998.3|8995.5|9000.3|8996.7|8950.3|8947.5|1692
1660136400000|2022-08-10 13:00:00|8999.3|8996.5|8995.3|8992.5|9028.3|9025.5|8968|8965.2|5241
1660136700000|2022-08-10 13:05:00|8995|8992.2|8997.7|8993.9|9008|9005.2|8978.7|8974.9|2782
1660137000000|2022-08-10 13:10:00|8998.7|8995.9|8973.9|8971.1|8999.2|8995.9|8955.9|8952.7|2731
1660137300000|2022-08-10 13:15:00|8973.6|8970.8|8972.9|8970.1|8986.5|8982.7|8954.9|8951.7|1907
1660137600000|2022-08-10 13:20:00|8972.1|8969.3|8922|8919.2|8974.9|8971.3|8912.8|8909|4477
1660137900000|2022-08-10 13:25:00|8923|8918.4|8965.9|8962.1|8980.2|8977.1|8916|8912.9|2846
1660138200000|2022-08-10 13:30:00|8964.9|8961.6|8932.3|8928.5|8965.9|8962.1|8912.3|8909.5|3522
1660138500000|2022-08-10 13:35:00|8933.3|8929.5|8918.3|8914.5|8935.3|8931.5|8903|8899.2|2768
1660138800000|2022-08-10 13:40:00|8917.7|8914.9|8923.9|8921.1|8929.3|8926|8903.3|8900.2|1358
1660139100000|2022-08-10 13:45:00|8924.3|8921.5|8888|8884.2|8928.7|8925.1|8884|8880.8|2333
1660139400000|2022-08-10 13:50:00|8888.3|8884.5|8865|8861.2|8893.3|8889.8|8855|8851.7|2181
1660139700000|2022-08-10 13:55:00|8864.6|8861.8|8831.1|8827.3|8875.5|8872.2|8803.1|8799.9|5363
1660140000000|2022-08-10 14:00:00|8830.4|8826.6|8831.3|8827.5|8845.9|8842.7|8812.5|8809.7|4954
1660140300000|2022-08-10 14:05:00|8830.9|8828.1|8825.2|8822.4|8839.6|8835.8|8817.9|8815.1|2212
1660140600000|2022-08-10 14:10:00|8824.7|8821.4|8753.1|8750.3|8825.6|8822.4|8747.3|8744.5|6764
1660140900000|2022-08-10 14:15:00|8753.6|8750.8|8760.4|8756.6|8763.1|8760.3|8722.3|8718.5|6212
1660141200000|2022-08-10 14:20:00|8759.4|8755.6|8770.3|8766.5|8781.8|8779|8745.8|8742.6|2649
1660141500000|2022-08-10 14:25:00|8770.9|8767.1|8783.4|8779.6|8806.7|8803.5|8764.3|8761.2|2683
1660141800000|2022-08-10 14:30:00|8783.8|8780|8879.2|8875.4|8884.2|8881.1|8765.2|8760.9|9291
1660142100000|2022-08-10 14:35:00|8879.4|8876.6|8827.3|8824.5|8895.9|8892.1|8811.6|8808.1|7215
1660142400000|2022-08-10 14:40:00|8827.7|8823.9|8801.8|8799|8827.7|8823.9|8767.2|8764.4|4885
1660142700000|2022-08-10 14:45:00|8802.4|8799.6|8822.4|8818.6|8846.8|8843.5|8777.1|8774.3|3399
1660143000000|2022-08-10 14:50:00|8824|8820.2|8815|8811.2|8842|8839.2|8798|8794.9|1893
1660143300000|2022-08-10 14:55:00|8815.4|8811.6|8843.3|8839.5|8851.6|8848.5|8815|8811.6|2276
1660143600000|2022-08-10 15:00:00|8844.3|8841.5|8839.6|8835.8|8860.3|8857.5|8836.4|8833.5|2225
1660143900000|2022-08-10 15:05:00|8839.3|8835.5|8862.3|8858.5|8870.3|8866.5|8816.9|8813.5|2485
1660144200000|2022-08-10 15:10:00|8861.9|8859.1|8878|8874.2|8884.2|8880.7|8838.6|8835.6|2529
1660144500000|2022-08-10 15:15:00|8880|8876.2|8899.3|8895.5|8901.9|8898.5|8860.7|8857.6|3147
1660144800000|2022-08-10 15:20:00|8898.9|8896.1|8940.9|8938.1|8950.9|8947.7|8892.3|8889|4538
1660145100000|2022-08-10 15:25:00|8940.5|8937.7|8936.5|8933.7|8962.1|8958.8|8924.5|8921.3|5199
1660145400000|2022-08-10 15:30:00|8936.1|8933.3|8947.5|8943.7|8965.1|8962|8932.1|8928.7|4215
1660145700000|2022-08-10 15:35:00|8947.1|8944.3|8948.9|8945.1|8952|8948.7|8924.5|8921.3|2814
1660146000000|2022-08-10 15:40:00|8948.6|8945.8|8984.9|8982.1|8995.9|8992.1|8948.6|8945.1|2998
1660146300000|2022-08-10 15:45:00|8986.3|8982.5|8975.5|8972.7|8993.7|8990.1|8969|8965.8|2476
1660146600000|2022-08-10 15:50:00|8975.9|8973.1|8978.4|8974.6|8983.5|8980.1|8960.3|8956.8|1775
1660146900000|2022-08-10 15:55:00|8978.1|8975.3|9014.1|9011.3|9014.7|9011.3|8976.8|8973.6|2904
1660147200000|2022-08-10 16:00:00|9014.3|9011.5|9024.4|9020.6|9028.7|9025.5|9007.8|9004.3|2288
1660147500000|2022-08-10 16:05:00|9025.4|9021.6|9036|9032.2|9038.4|9035.1|9018.8|9015.6|2586
1660147800000|2022-08-10 16:10:00|9035.1|9032.3|9036.1|9033.3|9045.4|9042.2|9022.5|9019.3|1936
1660148100000|2022-08-10 16:15:00|9035.8|9033|9039|9036.2|9055.4|9052.6|9033.2|9029.6|2999
1660148400000|2022-08-10 16:20:00|9039.4|9035.6|9036.7|9033.9|9045|9041.9|9023|9020.2|1515
1660148700000|2022-08-10 16:25:00|9036.3|9032.9|9046.6|9042.8|9052.1|9049.2|9029.7|9026.2|1560
1660149000000|2022-08-10 16:30:00|9046.3|9043.5|9064.3|9060.5|9074.3|9071.5|9046|9042.8|2867
1660149300000|2022-08-10 16:35:00|9063.9|9060.1|9096.3|9093.5|9099.3|9095.8|9063.3|9060.1|3374
1660149600000|2022-08-10 16:40:00|9096.6|9092.8|9095|9091.2|9101.6|9098.8|9083.7|9080.6|2224
1660149900000|2022-08-10 16:45:00|9094.4|9091.6|9092.9|9090.1|9103.4|9100.2|9076.6|9072.8|1506
1660150200000|2022-08-10 16:50:00|9094.2|9090.4|9102.5|9099.7|9106.4|9103.4|9091.5|9088.3|1943
1660150500000|2022-08-10 16:55:00|9103.1|9099.3|9111.5|9107.7|9115.2|9112.4|9094.8|9091.6|1388
1660150800000|2022-08-10 17:00:00|9111.1|9108.3|9114.5|9111.7|9122.1|9119.3|9105.5|9102.2|1871
1660151100000|2022-08-10 17:05:00|9115.1|9111.3|9134.7|9131.9|9137.7|9134.9|9114.5|9111.3|2569
1660151400000|2022-08-10 17:10:00|9134.2|9130.9|9123.5|9120.7|9145.4|9142.6|9118.5|9115.3|1955
1660151700000|2022-08-10 17:15:00|9121.8|9119|9126.1|9122.3|9136.1|9133.3|9113.5|9109.7|1776
1660152000000|2022-08-10 17:20:00|9125.5|9122.7|9139.7|9136.9|9146.4|9143.3|9125.5|9122.3|2119
1660152300000|2022-08-10 17:25:00|9140.7|9137.6|9129.1|9126.3|9147.8|9145|9125.5|9122.3|1804
1660152600000|2022-08-10 17:30:00|9129.7|9125.9|9141.7|9138.9|9144.1|9140.9|9123.4|9120.3|1821
1660152900000|2022-08-10 17:35:00|9142|9139.2|9139.8|9136|9144|9141.2|9130.4|9127.3|2690
1660153200000|2022-08-10 17:40:00|9139.2|9136.4|9140.5|9136.7|9143.5|9140.4|9132.9|9129.1|1470
1660153500000|2022-08-10 17:45:00|9139.9|9137.1|9154.4|9151.6|9159.4|9156.6|9131.9|9128.7|2098
1660153800000|2022-08-10 17:50:00|9155|9151.2|9157.3|9153.5|9164.7|9160.9|9143.7|9140.5|1922
1660154100000|2022-08-10 17:55:00|9156.7|9153.9|9158.3|9155.5|9167.7|9163.9|9154.7|9151.5|1547
1660154400000|2022-08-10 18:00:00|9158.7|9155.9|9179.4|9176.6|9184.8|9181.6|9156.3|9152.5|4211
1660154700000|2022-08-10 18:05:00|9179.7|9176.9|9182.1|9178.3|9185.1|9181.9|9170.4|9167.3|1773
1660155000000|2022-08-10 18:10:00|9181.4|9178.6|9168.8|9165|9184.1|9180.6|9158.4|9155.6|2325
1660155300000|2022-08-10 18:15:00|9168.4|9164.6|9157.6|9154.8|9172.8|9169.6|9153.9|9150.7|3791
1660155600000|2022-08-10 18:20:00|9156.6|9153.8|9142.1|9139.3|9174.1|9171.3|9132.6|9129.8|6931
1660155900000|2022-08-10 18:25:00|9142.7|9138.9|9139.8|9137|9151|9148.2|9122.1|9119.3|18319
1660156200000|2022-08-10 18:30:00|9138.4|9135.6|9139.5|9136.7|9145.9|9142.7|9125.2|9121.4|2463
1660156500000|2022-08-10 18:35:00|9140|9135.7|9138.2|9134.4|9143.9|9140.7|9123.5|9120.4|1197
1660156800000|2022-08-10 18:40:00|9138.5|9134.7|9134.6|9130.8|9139.9|9136.6|9131|9127.5|497
1660157100000|2022-08-10 18:45:00|9134.3|9130.5|9128.6|9124.8|9139.6|9136.5|9127.3|9124.1|539
1660157400000|2022-08-10 18:50:00|9128|9125.2|9114.9|9111.1|9128.3|9125.5|9113.6|9110.4|735
1660157700000|2022-08-10 18:55:00|9115.2|9111.4|9111|9108.2|9118.6|9115.7|9103|9099.6|1295
1660158000000|2022-08-10 19:00:00|9111.6|9107.8|9114|9110.2|9116.7|9113.2|9110|9106.8|530
1660158300000|2022-08-10 19:05:00|9113.6|9110.8|9118|9114.2|9126.3|9123.5|9111.6|9108.2|464
1660158600000|2022-08-10 19:10:00|9117.6|9114.8|9117.6|9114.8|9124.3|9121.2|9116|9112.8|172
1660158900000|2022-08-10 19:15:00|9117|9114.2|9113.2|9110.4|9120|9116.8|9108.2|9105.4|435
1660159200000|2022-08-10 19:20:00|9113.8|9110|9113.2|9110.4|9116.6|9113.4|9112.2|9109|330
1660159500000|2022-08-10 19:25:00|9113.6|9109.8|9115.2|9111.4|9115.8|9112.4|9104.2|9100.4|237
1660159800000|2022-08-10 19:30:00|9115.8|9112.4|9118.8|9115|9119.7|9116.4|9111.2|9107.8|235
1660160100000|2022-08-10 19:35:00|9119.2|9115.4|9115.5|9111.7|9123.5|9120.4|9114.2|9110.9|268
1660160400000|2022-08-10 19:40:00|9116.2|9112.4|9119.5|9115.7|9123.3|9120|9114.2|9111|351
1660160700000|2022-08-10 19:45:00|9119.2|9115.4|9116.2|9113.4|9125.5|9121.7|9116.2|9113|290
1660161000000|2022-08-10 19:50:00|9116.8|9113|9095.8|9092|9117.5|9114.4|9094.8|9092|626
1660161300000|2022-08-10 19:55:00|9095.5|9091.7|9095.1|9091.3|9100.5|9097.1|9090.4|9087|913
1660161600000|2022-08-10 20:00:00|9094.5|9091.7|9100.1|9097.3|9112.1|9109|9093.1|9089.3|514
1660161900000|2022-08-10 20:05:00|9101.1|9098.3|9103.9|9100.1|9104.6|9101.3|9100.1|9096.3|204
1660162200000|2022-08-10 20:10:00|9103.5|9100.7|9104.9|9101.1|9109.9|9106.4|9102.9|9099.7|330
1660162500000|2022-08-10 20:15:00|9104.5|9101.7|9102.9|9100.1|9106.2|9102.4|9101.9|9098.3|142
1660162800000|2022-08-10 20:20:00|9103.5|9099.7|9101.8|9099|9106.8|9104|9101.5|9098.7|211
1660163100000|2022-08-10 20:25:00|9101.5|9098.7|9107.8|9104|9108.3|9105|9097.8|9094.5|186
1660163400000|2022-08-10 20:30:00|9107.2|9104.4|9105.5|9101.7|9109.2|9105.7|9103.5|9100.5|344
1660163700000|2022-08-10 20:35:00|9105.1|9102.3|9111.1|9108.3|9113.7|9110.3|9100.1|9096.9|197
1660164000000|2022-08-10 20:40:00|9111.5|9108.7|9112.4|9108.6|9113.4|9109.6|9109.8|9106.3|155
1660164300000|2022-08-10 20:45:00|9112.8|9109.6|9114.4|9110.6|9115.8|9112.6|9110.4|9106.6|269
1660164600000|2022-08-10 20:50:00|9113.8|9111|9111.2|9107.4|9115.4|9112|9109.8|9107|165
1660164900000|2022-08-10 20:55:00|9110.8|9107|9105.8|9103|9110.8|9107.4|9102.8|9099|241
1660168800000|2022-08-10 22:00:00|9105.1|9097.3|9103.3|9099.5|9109.7|9104.7|9098.2|9093.7|123
1660169100000|2022-08-10 22:05:00|9102.7|9099.9|9097.9|9095.1|9102.7|9099.9|9095.4|9091.6|65
1660169400000|2022-08-10 22:10:00|9098.3|9094.5|9095.9|9092.1|9098.3|9094.5|9091.6|9088.1|75
1660169700000|2022-08-10 22:15:00|9095.4|9091.6|9094.7|9090.9|9097.2|9093.8|9092.6|9089.1|69
1660170000000|2022-08-10 22:20:00|9095|9091.9|9093|9089.2|9095|9091.9|9091.7|9088.2|65
1660170300000|2022-08-10 22:25:00|9092|9088.9|9093|9089.2|9094.2|9090.9|9091.7|9088.2|61
1660170600000|2022-08-10 22:30:00|9092.4|9089.6|9084|9081.2|9092.5|9089.7|9081.3|9077.8|189
1660170900000|2022-08-10 22:35:00|9084.4|9080.6|9082.6|9078.8|9086.3|9082.8|9081|9077.2|87
1660171200000|2022-08-10 22:40:00|9083.6|9080.8|9081.5|9077.7|9083.6|9080.8|9076|9072.6|153
1660171500000|2022-08-10 22:45:00|9081.4|9077.6|9081.4|9077.6|9082|9079.2|9077.6|9073.8|35
1660171800000|2022-08-10 22:50:00|9080.4|9076.7|9082.8|9079|9083.9|9080.1|9077.4|9073.6|31
1660172100000|2022-08-10 22:55:00|9083|9080.2|9086.3|9082.5|9086.3|9082.9|9082.3|9078.5|67
1660172400000|2022-08-10 23:00:00|9085.7|9082.9|9087.6|9084.8|9090|9086.2|9085.3|9082.5|45
1660172700000|2022-08-10 23:05:00|9088|9085.2|9089.3|9086.5|9090|9086.5|9085|9081|70
1660173000000|2022-08-10 23:10:00|9090.1|9086.3|9094.3|9090.5|9095|9091.8|9089.9|9086.3|40
1660173300000|2022-08-10 23:15:00|9094.9|9091.1|9091.6|9087.8|9095.9|9093.1|9090.9|9087.8|35
1660173600000|2022-08-10 23:20:00|9091.8|9088|9094.3|9090.5|9094.3|9091.1|9090.3|9087.1|56
1660173900000|2022-08-10 23:25:00|9093.9|9091.1|9101.3|9098.5|9103.7|9100.2|9093.9|9090.5|99
1660174200000|2022-08-10 23:30:00|9103|9099.2|9101.3|9097.5|9106.3|9102.9|9099.3|9095.5|95
1660174500000|2022-08-10 23:35:00|9100.7|9097.9|9099.3|9096.5|9103.3|9100.1|9097.3|9093.5|63
1660174800000|2022-08-10 23:40:00|9099.9|9096.1|9099.3|9096.5|9101.3|9097.6|9097.6|9094.1|23
1660175100000|2022-08-10 23:45:00|9099.6|9095.8|9096.9|9093.1|9099.6|9096.1|9096.3|9092.5|33
1660175400000|2022-08-10 23:50:00|9099.3|9094.1|9102.4|9098.6|9104.4|9100.8|9097.6|9093.8|154
1660175700000|2022-08-10 23:55:00|9102.9|9099.1|9102.7|9098.9|9108.4|9105.6|9099.4|9096.6|148
1660176000000|2022-08-11 00:00:00|9103|9099.2|9084|9081.2|9110.4|9106.6|9083.6|9080.2|243
1660176300000|2022-08-11 00:05:00|9084.4|9080.6|9085.2|9081.4|9089.1|9085.8|9079.2|9075.4|294
1660176600000|2022-08-11 00:10:00|9085.6|9081.8|9091.1|9087.3|9093|9089.2|9085.2|9081.8|91
1660176900000|2022-08-11 00:15:00|9090.6|9086.8|9094.6|9090.8|9097|9093.8|9085.8|9082.4|166
1660177200000|2022-08-11 00:20:00|9094.2|9090.4|9091.1|9087.3|9094.2|9090.8|9086.2|9083.4|205
1660177500000|2022-08-11 00:25:00|9091.5|9087.7|9097.1|9094.3|9097.8|9094.7|9088.5|9084.7|106
1660177800000|2022-08-11 00:30:00|9097.5|9094.7|9090.4|9086.6|9097.5|9094.7|9086.4|9082.6|82
1660178100000|2022-08-11 00:35:00|9089.8|9087|9092.6|9089.8|9092.6|9089.8|9085.6|9082.4|105
1660178400000|2022-08-11 00:40:00|9091.8|9089|9102.4|9098.6|9103.4|9100|9088.4|9085|218
1660178700000|2022-08-11 00:45:00|9102.1|9099.3|9108.4|9105.6|9111.2|9107.6|9101.4|9097.6|164
1660179000000|2022-08-11 00:50:00|9108.1|9105.3|9109.4|9105.6|9113.4|9109.6|9104.4|9100.6|95
1660179300000|2022-08-11 00:55:00|9109.8|9106.6|9106|9102.2|9114.4|9110.6|9103|9099.6|118
1660179600000|2022-08-11 01:00:00|9105.4|9102.6|9104.7|9100.9|9125.4|9122.6|9098.7|9095.5|772
1660179900000|2022-08-11 01:05:00|9104.9|9101.1|9098.9|9096.1|9116.7|9113.1|9097.5|9094.7|456
1660180200000|2022-08-11 01:10:00|9099|9095.1|9105.9|9102.1|9107.5|9104.1|9097.5|9094.4|350
1660180500000|2022-08-11 01:15:00|9105.5|9101.7|9123.1|9120.3|9129.5|9126.3|9102.9|9099.1|682
1660180800000|2022-08-11 01:20:00|9123.8|9120|9125.5|9121.7|9137.5|9134.3|9122.1|9118.3|458
1660181100000|2022-08-11 01:25:00|9126|9122.2|9118.9|9115.1|9127.1|9123.7|9106.2|9102.7|483
1660181400000|2022-08-11 01:30:00|9117.9|9114.4|9102.5|9099.7|9118.9|9115.2|9099.2|9096.1|212
1660181700000|2022-08-11 01:35:00|9102.9|9099.1|9114.9|9111.1|9116.9|9113.4|9098.9|9095.9|203
1660182000000|2022-08-11 01:40:00|9115|9111.2|9120.8|9117|9125.8|9122.4|9107.5|9104.1|267
1660182300000|2022-08-11 01:45:00|9120.6|9116.8|9122.2|9118.4|9135.5|9132.4|9119.5|9116|475
1660182600000|2022-08-11 01:50:00|9121.8|9118|9119.6|9115.8|9123.2|9120.4|9109.2|9105.8|384
1660182900000|2022-08-11 01:55:00|9118.6|9115.4|9119.2|9115.4|9120.2|9116.4|9107.2|9103.4|215
1660183200000|2022-08-11 02:00:00|9118.9|9115.1|9110.8|9107|9124.2|9120.4|9109.8|9106.6|225
1660183500000|2022-08-11 02:05:00|9110.4|9107.6|9117.2|9113.4|9119.2|9115.4|9106.2|9103|137
1660183800000|2022-08-11 02:10:00|9116.2|9112.8|9131.8|9129|9134.8|9131.6|9115.2|9111.9|273
1660184100000|2022-08-11 02:15:00|9132.8|9128|9130.4|9126.6|9132.8|9129.5|9127.4|9124.2|126
1660184400000|2022-08-11 02:20:00|9131|9127.6|9134.4|9130.6|9137.4|9134|9130.3|9126.5|122
1660184700000|2022-08-11 02:25:00|9134.8|9131|9130.4|9126.6|9134.8|9131.4|9128|9124.6|131
1660185000000|2022-08-11 02:30:00|9131.4|9127.6|9129.8|9126|9132.8|9129.6|9127.4|9124.2|162
1660185300000|2022-08-11 02:35:00|9129.1|9126.3|9128.8|9126|9132.8|9129|9127.8|9124.5|184
1660185600000|2022-08-11 02:40:00|9129.1|9126.3|9116.7|9112.9|9133.1|9130|9113.7|9109.9|402
1660185900000|2022-08-11 02:45:00|9115.7|9111.9|9115.4|9112.6|9121.1|9117.9|9111.7|9108.4|275
1660186200000|2022-08-11 02:50:00|9116|9112.2|9114.7|9110.9|9117.7|9114.6|9111.4|9107.9|151
1660186500000|2022-08-11 02:55:00|9115.4|9111.9|9119.7|9115.9|9121.1|9117.9|9113.7|9109.9|99
1660186800000|2022-08-11 03:00:00|9120.1|9116.9|9123.7|9119.9|9129.3|9125.9|9120.1|9116.9|198
1660187100000|2022-08-11 03:05:00|9123.1|9120.3|9127.7|9123.9|9132.7|9128.9|9122.7|9119.4|191
1660187400000|2022-08-11 03:10:00|9128.3|9124.9|9124.7|9120.9|9131.7|9128.3|9122.7|9119.4|133
1660187700000|2022-08-11 03:15:00|9125.3|9121.5|9132.7|9128.9|9133.1|9129.9|9121.7|9118.5|137
1660188000000|2022-08-11 03:20:00|9132.3|9128.5|9136.7|9132.9|9142.3|9138.9|9127.1|9124.3|325
1660188300000|2022-08-11 03:25:00|9136.3|9133.5|9131.7|9127.9|9140.1|9136.9|9125.7|9122.3|236
1660188600000|2022-08-11 03:30:00|9131.3|9127.5|9127.7|9123.9|9131.7|9128.2|9125|9121.9|47
1660188900000|2022-08-11 03:35:00|9128.7|9124.9|9128.7|9124.9|9130.8|9127.5|9124.3|9120.9|57
1660189200000|2022-08-11 03:40:00|9128.4|9124.6|9127.7|9123.9|9128.7|9125.2|9123.7|9120.5|32
1660189500000|2022-08-11 03:45:00|9127|9124.2|9127.6|9123.8|9128.1|9124.8|9123.6|9120.5|49
1660189800000|2022-08-11 03:50:00|9127.3|9124.5|9127.6|9124.8|9131.1|9127.8|9127.3|9123.8|46
1660190100000|2022-08-11 03:55:00|9127.4|9124.6|9122.6|9118.8|9129.6|9126.8|9120.6|9117.2|202
1660190400000|2022-08-11 04:00:00|9122.9|9119.1|9121|9117.2|9125.1|9121.8|9119.6|9115.8|135
1660190700000|2022-08-11 04:05:00|9121.2|9117.4|9119|9116.2|9124.4|9121.2|9119|9115.6|54
1660191000000|2022-08-11 04:10:00|9119.4|9115.6|9116.4|9112.6|9121.4|9118.2|9114.2|9110.8|110
1660191300000|2022-08-11 04:15:00|9116|9113.2|9118|9115.2|9119|9115.8|9115|9111.2|56
1660191600000|2022-08-11 04:20:00|9119|9115.5|9115.6|9111.8|9119.3|9116.2|9113|9109.8|46
1660191900000|2022-08-11 04:25:00|9115|9112.2|9113.3|9109.5|9115.3|9112.2|9112.6|9109.5|39
1660192200000|2022-08-11 04:30:00|9113|9109.2|9105.9|9102.1|9114|9111.2|9103.6|9100.5|173
1660192500000|2022-08-11 04:35:00|9105.7|9102.9|9102.9|9099.1|9108.9|9106.1|9102.7|9099.1|63
1660192800000|2022-08-11 04:40:00|9103.3|9099.5|9102.3|9099.5|9104.1|9100.5|9098.3|9095.1|125
1660193100000|2022-08-11 04:45:00|9102.1|9099.3|9101.3|9098.5|9104.3|9100.5|9099.3|9096.5|89
1660193400000|2022-08-11 04:50:00|9101.9|9098.1|9102.3|9099.5|9105.3|9102.1|9101.7|9098.1|53
1660193700000|2022-08-11 04:55:00|9102.9|9099.1|9104.3|9101.5|9108.3|9104.7|9102.9|9099.1|79
1660194000000|2022-08-11 05:00:00|9103.3|9100.5|9099|9096.2|9103.7|9100.5|9096.3|9093|159
1660194300000|2022-08-11 05:05:00|9099.3|9095.5|9106|9102.2|9109.3|9106.1|9098.3|9095.1|87
1660194600000|2022-08-11 05:10:00|9105.3|9101.5|9104.3|9100.5|9107.3|9103.8|9102.3|9099|57
1660194900000|2022-08-11 05:15:00|9103.6|9100.8|9103.2|9100.4|9104.3|9100.8|9098.9|9095.4|52
1660195200000|2022-08-11 05:20:00|9103.6|9099.8|9106.2|9102.4|9106.2|9103.4|9097.2|9094.1|113
1660195500000|2022-08-11 05:25:00|9105.2|9101.8|9105.2|9101.4|9106.2|9102.4|9097.5|9094.1|97
1660195800000|2022-08-11 05:30:00|9104.9|9102.1|9113.2|9109.4|9114.2|9110.7|9103.2|9099.8|327
1660196100000|2022-08-11 05:35:00|9112.6|9109.8|9124.2|9120.4|9124.2|9120.4|9109.8|9106.4|182
1660196400000|2022-08-11 05:40:00|9123.2|9119.4|9127.8|9124|9132.2|9128.8|9122.2|9118.4|305
1660196700000|2022-08-11 05:45:00|9127.5|9124.7|9128.8|9125|9132.6|9128.8|9125.8|9122.4|128
1660197000000|2022-08-11 05:50:00|9128.4|9125.6|9128.8|9126|9138.6|9135.4|9128.4|9125|266
1660197300000|2022-08-11 05:55:00|9129.4|9125.6|9137.2|9134.4|9138.2|9134.4|9127.2|9124.4|146
1660197600000|2022-08-11 06:00:00|9137.8|9135|9130.2|9127.4|9141.2|9137.8|9122.2|9118.8|377
1660197900000|2022-08-11 06:05:00|9130.6|9126.8|9125.2|9122.4|9132.5|9129.4|9120.2|9117|250
1660198200000|2022-08-11 06:10:00|9126.2|9123.4|9125.2|9122.4|9130.5|9127.4|9121.2|9118|170
1660198500000|2022-08-11 06:15:00|9124.5|9121.4|9144.4|9140.6|9146.4|9143.6|9120.4|9117|461
1660198800000|2022-08-11 06:20:00|9143.6|9140.8|9154.4|9151.6|9162.8|9159.6|9140.4|9137.2|603
1660199100000|2022-08-11 06:25:00|9154.5|9150.7|9151.4|9147.6|9156.4|9153.2|9145.4|9142.6|289
1660199400000|2022-08-11 06:30:00|9152|9148.6|9144.8|9141|9156.9|9153.6|9141.1|9137.8|327
1660199700000|2022-08-11 06:35:00|9145.1|9141.3|9136.9|9133.1|9149.1|9145.3|9135.9|9132.6|441
1660200000000|2022-08-11 06:40:00|9136.2|9134.1|9136.1|9132.3|9139.5|9136.7|9127.4|9124.1|445
1660200300000|2022-08-11 06:45:00|9137.1|9133.3|9142.9|9140.1|9146.2|9142.4|9134.9|9131.7|256
1660200600000|2022-08-11 06:50:00|9143.5|9139.7|9137.8|9134|9144.9|9141.1|9129.9|9127.1|308
1660200900000|2022-08-11 06:55:00|9138.5|9134.7|9125.6|9121.8|9138.8|9135|9122.6|9119.4|315
1660201200000|2022-08-11 07:00:00|9125|9122.2|9115.6|9111.8|9133|9129.8|9106.3|9102.5|651
1660201500000|2022-08-11 07:05:00|9114.6|9111.5|9113.3|9110.5|9129.3|9125.8|9107.3|9103.9|532
1660201800000|2022-08-11 07:10:00|9113.1|9110.3|9122.3|9119.5|9127.3|9123.8|9111.3|9107.5|258
1660202100000|2022-08-11 07:15:00|9122.6|9119.8|9123.9|9121.1|9129.3|9126.5|9116.8|9113|215
1660202400000|2022-08-11 07:20:00|9124.3|9120.5|9133.6|9129.8|9139.6|9135.8|9123.9|9120.1|361
1660202700000|2022-08-11 07:25:00|9133.2|9130.4|9131.5|9127.7|9143.5|9140|9123.3|9120.1|446
1660203000000|2022-08-11 07:30:00|9131.8|9128|9114.2|9110.4|9137.9|9134.7|9108.9|9105.5|395
1660203300000|2022-08-11 07:35:00|9114|9110.2|9121.9|9118.1|9132.5|9128.7|9112.3|9108.5|282
1660203600000|2022-08-11 07:40:00|9121.8|9119|9078|9075.2|9123.3|9119.9|9076|9072.6|1130
1660203900000|2022-08-11 07:45:00|9078.4|9074.6|9093.4|9089.6|9096.4|9093.2|9075.4|9072.6|987
1660204200000|2022-08-11 07:50:00|9092.4|9089.2|9105.4|9101.6|9105.4|9102.2|9092|9088.6|441
1660204500000|2022-08-11 07:55:00|9105|9102.2|9109.4|9105.6|9116.5|9113.2|9094.8|9091.3|610
1660204800000|2022-08-11 08:00:00|9110.1|9106.3|9103.8|9100|9114.8|9111|9085.8|9082|674
1660205100000|2022-08-11 08:05:00|9102.1|9099.3|9130.6|9126.8|9131.4|9128.2|9093.5|9090.3|995
1660205400000|2022-08-11 08:10:00|9131|9127.2|9166.2|9163.4|9167.9|9164.4|9120.7|9117.2|885
1660205700000|2022-08-11 08:15:00|9166.9|9164.1|9168.5|9164.7|9172.7|9167.4|9151.6|9148.1|668
1660206000000|2022-08-11 08:20:00|9168.1|9164.3|9153.8|9150|9172.5|9169.3|9145.8|9142.7|1199
1660206300000|2022-08-11 08:25:00|9153.5|9149.7|9130.5|9126.7|9162.7|9159.5|9126.7|9123.3|1285
1660206600000|2022-08-11 08:30:00|9129.9|9126.1|9153.4|9149.6|9156.2|9152.6|9124.1|9120.7|1258
1660206900000|2022-08-11 08:35:00|9153.1|9150.3|9145.6|9141.8|9178.4|9175.6|9142.8|9139.8|1126
1660207200000|2022-08-11 08:40:00|9145.8|9142|9156.8|9153|9162.2|9158.4|9144.6|9141|590
1660207500000|2022-08-11 08:45:00|9157.1|9153.3|9166.4|9162.6|9171.4|9168|9155.8|9152.4|389
1660207800000|2022-08-11 08:50:00|9165.8|9163|9174|9170.2|9175.4|9171.9|9158|9154.6|424
1660208100000|2022-08-11 08:55:00|9174.4|9170.6|9181.5|9178.7|9201.8|9198.2|9173|9169.6|1172
1660208400000|2022-08-11 09:00:00|9182.4|9178.6|9210.9|9207.1|9225.9|9222.1|9181.7|9177.9|1356
1660208700000|2022-08-11 09:05:00|9210.3|9207.5|9208|9204.2|9222.8|9219|9206.5|9203.1|721
1660209000000|2022-08-11 09:10:00|9207.6|9203.8|9218.4|9214.6|9222|9218.8|9206.3|9202.8|551
1660209300000|2022-08-11 09:15:00|9218|9214.2|9222.6|9219.8|9227.6|9223.8|9214|9210.6|451
1660209600000|2022-08-11 09:20:00|9223.4|9220.6|9217.6|9213.8|9234.6|9231.2|9216.4|9212.8|814
1660209900000|2022-08-11 09:25:00|9218.6|9214.8|9215|9211.2|9220.1|9216.8|9201|9197.4|668
1660210200000|2022-08-11 09:30:00|9214.7|9210.9|9220.6|9216.8|9223.6|9220|9207|9203.6|509
1660210500000|2022-08-11 09:35:00|9220.2|9216.4|9231.3|9228.5|9232.6|9228.8|9219.6|9216.4|508
1660210800000|2022-08-11 09:40:00|9231.6|9227.8|9229.6|9226.8|9234|9230.8|9225.6|9222.2|395
1660211100000|2022-08-11 09:45:00|9230|9226.2|9250.2|9246.4|9251.8|9248|9221.3|9218.2|1206
1660211400000|2022-08-11 09:50:00|9249.6|9246.8|9250.6|9246.8|9250.8|9247.4|9237.6|9234.3|586
1660211700000|2022-08-11 09:55:00|9250.4|9246.6|9245.7|9241.9|9251.9|9248.1|9240.9|9237.5|262
1660212000000|2022-08-11 10:00:00|9245.3|9242.5|9222.3|9218.5|9247.7|9244.5|9219.1|9215.3|617
1660212300000|2022-08-11 10:05:00|9221.9|9219.1|9231.3|9227.5|9235.7|9232.3|9221.9|9219|380
1660212600000|2022-08-11 10:10:00|9230.3|9226.5|9221|9217.2|9230.8|9227.5|9215.4|9212.6|606
1660212900000|2022-08-11 10:15:00|9220.7|9217.9|9231.4|9227.6|9239.3|9235.5|9220.7|9217.9|432
1660213200000|2022-08-11 10:20:00|9231.7|9227.9|9218|9214.2|9232.7|9229.5|9216.7|9213.2|436
1660213500000|2022-08-11 10:25:00|9217|9213.2|9214.7|9210.9|9217|9213.2|9205|9201.8|603
1660213800000|2022-08-11 10:30:00|9214.8|9212|9219.3|9216.5|9221.3|9217.5|9211|9207.6|385
1660214100000|2022-08-11 10:35:00|9219.6|9216.8|9216.6|9212.8|9220.9|9217.7|9210.3|9206.5|174
1660214400000|2022-08-11 10:40:00|9216.3|9212.5|9217.6|9213.8|9219.6|9216.4|9212.6|9209.4|202
1660214700000|2022-08-11 10:45:00|9217|9214.2|9215.6|9212.8|9221.2|9217.8|9214.2|9211.1|223
1660215000000|2022-08-11 10:50:00|9215.2|9212.4|9214.8|9211|9219.9|9216.4|9207.5|9203.7|428
1660215300000|2022-08-11 10:55:00|9214.5|9211.7|9218.8|9215|9222.5|9218.7|9213.5|9210.5|325
1660215600000|2022-08-11 11:00:00|9218.5|9214.7|9237.5|9234.7|9246.8|9243.7|9218.1|9214.7|711
1660215900000|2022-08-11 11:05:00|9237.1|9234.3|9237.4|9233.6|9242.8|9239.7|9232.2|9229|257
1660216200000|2022-08-11 11:10:00|9237.6|9233.8|9248.7|9245.9|9254.3|9250.9|9232.4|9229|547
1660216500000|2022-08-11 11:15:00|9249.1|9246.3|9241.7|9237.9|9253.3|9249.9|9233.4|9230|443
1660216800000|2022-08-11 11:20:00|9241.1|9238.3|9214.9|9211.1|9242.3|9238.9|9212.9|9210.1|710
1660217100000|2022-08-11 11:25:00|9215.3|9211.5|9214.5|9211.7|9218.3|9215.1|9210.9|9207.5|355
1660217400000|2022-08-11 11:30:00|9214.9|9211.1|9194.9|9192.1|9217.5|9214.7|9193.5|9190.1|1193
1660217700000|2022-08-11 11:35:00|9195.3|9191.5|9219.1|9215.3|9221.1|9218.3|9191.5|9188.7|1012
1660218000000|2022-08-11 11:40:00|9218.1|9214.7|9236.1|9233.3|9237.5|9234.3|9215.4|9212.6|773
1660218300000|2022-08-11 11:45:00|9236.5|9232.7|9250.7|9246.9|9250.7|9247.3|9236.1|9232.7|781
1660218600000|2022-08-11 11:50:00|9250.1|9247.3|9240.5|9236.7|9251.7|9248.3|9234.1|9230.9|491
1660218900000|2022-08-11 11:55:00|9240.1|9236.3|9241.8|9238|9244.9|9242.1|9234.4|9231.1|566
1660219200000|2022-08-11 12:00:00|9240.8|9237.7|9261|9257.2|9262.1|9258.8|9240.8|9237.7|1652
1660219500000|2022-08-11 12:05:00|9260.6|9256.8|9257.2|9253.4|9263.8|9260.5|9251.2|9248.4|820
1660219800000|2022-08-11 12:10:00|9256.8|9253|9267.8|9265|9276.1|9272.8|9255.2|9252.4|1019
1660220100000|2022-08-11 12:15:00|9268.2|9264|9249.7|9245.9|9272.4|9269.3|9232.8|9229.6|1499
1660220400000|2022-08-11 12:20:00|9248.1|9245.3|9229.3|9225.5|9249.1|9245.3|9224.9|9221.9|1024
1660220700000|2022-08-11 12:25:00|9228.9|9226.1|9234.3|9230.5|9241.3|9237.5|9225.7|9222.5|728
1660221000000|2022-08-11 12:30:00|9234.7|9230.9|9249|9245.2|9268.3|9265.5|9234|9230.2|1383
1660221300000|2022-08-11 12:35:00|9250|9246.2|9241.4|9237.6|9255.2|9252|9238|9234.6|1206
1660221600000|2022-08-11 12:40:00|9241.2|9237.4|9263.4|9259.6|9266|9262.2|9240.2|9237|1000
1660221900000|2022-08-11 12:45:00|9263|9260.2|9285.8|9282|9291.4|9288|9261|9257.8|2000
1660222200000|2022-08-11 12:50:00|9286|9282.2|9276.5|9272.7|9298.8|9295.2|9275.5|9272.7|1506
1660222500000|2022-08-11 12:55:00|9275.5|9272.1|9278.1|9275.3|9287.1|9283.3|9269.5|9265.7|1421
1660222800000|2022-08-11 13:00:00|9278|9275.2|9293.6|9290.8|9303.4|9300.6|9255.5|9252.7|3305
1660223100000|2022-08-11 13:05:00|9294|9290.2|9304.8|9302|9313.2|9310.4|9289.2|9286|2941
1660223400000|2022-08-11 13:10:00|9304.5|9301.7|9295.8|9292|9313.4|9310.6|9293.1|9289.6|2222
1660223700000|2022-08-11 13:15:00|9295.2|9292.4|9293.4|9289.6|9304.8|9302|9287.2|9284|1626
1660224000000|2022-08-11 13:20:00|9294.1|9290.6|9266.9|9264.1|9296.1|9292.6|9266.9|9264.1|2214
1660224300000|2022-08-11 13:25:00|9265.9|9263.1|9276.7|9272.9|9285.7|9282.5|9263.9|9261.1|2160
1660224600000|2022-08-11 13:30:00|9276.3|9273.5|9309.3|9305.5|9310.7|9307.9|9272.5|9269.5|2741
1660224900000|2022-08-11 13:35:00|9308.3|9304.5|9283.2|9280.4|9334.2|9331.4|9275.9|9272.5|4427
1660225200000|2022-08-11 13:40:00|9283.9|9281.1|9285.1|9281.3|9295.5|9292.4|9267.2|9263.9|2533
1660225500000|2022-08-11 13:45:00|9284.7|9281.9|9285.7|9282.9|9291.3|9288.1|9264.7|9260.9|2333
1660225800000|2022-08-11 13:50:00|9284.9|9282.1|9284.1|9281.3|9302.5|9298.7|9266.3|9262.5|3039
1660226100000|2022-08-11 13:55:00|9284.8|9281|9244.7|9240.9|9288.3|9283.3|9241.4|9238.2|2696
1660226400000|2022-08-11 14:00:00|9245.7|9241.9|9249.6|9245.8|9256.3|9253.1|9230.6|9227.3|2862
1660226700000|2022-08-11 14:05:00|9248.6|9245.5|9235.4|9231.6|9251.8|9248.2|9232.2|9228.6|2581
1660227000000|2022-08-11 14:10:00|9236.4|9232.6|9234.4|9230.6|9248|9244.5|9217.1|9214.3|2729
1660227300000|2022-08-11 14:15:00|9233.4|9230.2|9243|9239.2|9250|9247|9223.4|9220.2|2964
1660227600000|2022-08-11 14:20:00|9242.6|9239.8|9215.2|9212.4|9247.4|9244.3|9204.4|9200.7|2826
1660227900000|2022-08-11 14:25:00|9215.8|9212|9197.1|9193.3|9217.8|9215|9181.4|9177.6|3959
1660228200000|2022-08-11 14:30:00|9196.7|9193.9|9183.5|9179.7|9203.1|9199.7|9174.1|9170.7|1922
1660228500000|2022-08-11 14:35:00|9182.1|9178.3|9181.9|9178.1|9197|9193.2|9167.5|9164.1|2426
1660228800000|2022-08-11 14:40:00|9180.3|9177.5|9221.1|9218.3|9228.7|9225.4|9178.9|9175.7|2633
1660229100000|2022-08-11 14:45:00|9221.5|9217.7|9235.7|9231.9|9241.3|9238.2|9221.5|9217.7|1803
1660229400000|2022-08-11 14:50:00|9235.3|9231.5|9236.7|9232.9|9242.7|9239.5|9226|9222.2|1318
1660229700000|2022-08-11 14:55:00|9234.7|9231.9|9256.9|9254.1|9263.9|9260.8|9234.7|9231.9|1943
1660230000000|2022-08-11 15:00:00|9257.6|9254.8|9286.5|9282.7|9292.8|9289.4|9251.6|9248.8|2475
1660230300000|2022-08-11 15:05:00|9285.9|9283.1|9285.8|9283|9297.8|9294.4|9281.8|9278.4|1748
1660230600000|2022-08-11 15:10:00|9286.2|9282.4|9294|9291.2|9300|9297.2|9273.1|9269.8|2362
1660230900000|2022-08-11 15:15:00|9294.6|9290.8|9277.8|9274|9318.2|9315.4|9275.2|9272.4|4186
1660231200000|2022-08-11 15:20:00|9277.2|9274.4|9289.7|9285.9|9289.7|9285.9|9271.2|9268.4|1748
1660231500000|2022-08-11 15:25:00|9289.1|9286.3|9264.7|9260.9|9293.1|9289.9|9250.7|9247.3|2820
1660231800000|2022-08-11 15:30:00|9268.1|9264.3|9277.9|9274.1|9287.9|9284.7|9261.8|9258|2529
1660232100000|2022-08-11 15:35:00|9278.5|9275.1|9280.9|9278.1|9281.3|9278.1|9263.5|9260.1|2579
1660232400000|2022-08-11 15:40:00|9281.9|9279.1|9273.9|9271.1|9289.3|9286.1|9273.9|9271.1|1386
1660232700000|2022-08-11 15:45:00|9274.9|9272.1|9267.7|9264.9|9284.3|9281.1|9257.5|9254.1|1408
1660233000000|2022-08-11 15:50:00|9268.7|9265.5|9278.3|9274.5|9280.6|9277.8|9261.3|9257.8|1449
1660233300000|2022-08-11 15:55:00|9277.6|9274.8|9304.9|9302.1|9310.6|9307.8|9276.6|9273.5|2216
1660233600000|2022-08-11 16:00:00|9305.3|9301.5|9361.9|9358.1|9364.9|9361.9|9304.5|9301.1|7833
1660233900000|2022-08-11 16:05:00|9361.5|9357.7|9372.5|9368.7|9376.5|9373.7|9359.5|9355.7|4295
1660234200000|2022-08-11 16:10:00|9371.9|9369.1|9394|9390.2|9394.4|9391.6|9370.5|9367.3|3619
1660234500000|2022-08-11 16:15:00|9394.7|9391.2|9396.9|9394.1|9409.7|9406.3|9392.7|9389.9|7185
1660234800000|2022-08-11 16:20:00|9396.2|9393.4|9384.3|9380.5|9399.6|9396.4|9377.3|9373.9|4133
1660235100000|2022-08-11 16:25:00|9383.9|9381.1|9400.9|9398.1|9404.9|9401.9|9382.7|9379.4|1596
1660235400000|2022-08-11 16:30:00|9401.5|9397.7|9400.3|9396.5|9424|9420.6|9398.2|9394.4|3124
1660235700000|2022-08-11 16:35:00|9399.9|9396.1|9388.3|9384.5|9402.9|9400.1|9383.7|9380.5|2001
1660236000000|2022-08-11 16:40:00|9388.7|9384.9|9396.4|9392.6|9397.2|9393.9|9386.3|9383.3|2103
1660236300000|2022-08-11 16:45:00|9395.8|9392|9374.2|9371.4|9402.2|9399|9373.8|9370.8|1770
1660236600000|2022-08-11 16:50:00|9375.2|9372.4|9368.2|9365.4|9388.2|9385.4|9362.4|9359.2|2983
1660236900000|2022-08-11 16:55:00|9367.8|9365|9380.4|9376.6|9382.8|9379.6|9366.2|9363.4|688
1660237200000|2022-08-11 17:00:00|9381|9377.6|9375.2|9371.4|9389.9|9386.6|9367.4|9364.6|1005
1660237500000|2022-08-11 17:05:00|9375.8|9372.4|9369.9|9366.1|9379.8|9376.6|9367.2|9363.4|962
1660237800000|2022-08-11 17:10:00|9369.5|9366.7|9384.4|9381.6|9387.6|9384.6|9366.9|9363.7|1213
1660238100000|2022-08-11 17:15:00|9385|9381.2|9366.9|9364.1|9388.4|9384.8|9366.9|9363.7|977
1660238400000|2022-08-11 17:20:00|9367.3|9363.5|9364.9|9362.1|9381.7|9378.3|9361.9|9358.1|935
1660238700000|2022-08-11 17:25:00|9365.5|9362.7|9368.6|9365.8|9376.3|9372.8|9364.9|9361.7|1671
1660239000000|2022-08-11 17:30:00|9368.9|9366.1|9384.1|9380.3|9386.5|9383.3|9368.6|9365.5|1252
1660239300000|2022-08-11 17:35:00|9383.5|9380.7|9381.9|9379.1|9384.5|9381.3|9373.9|9370.7|1098
1660239600000|2022-08-11 17:40:00|9382.5|9378.7|9388.7|9385.9|9390.7|9387.9|9377.1|9373.8|1125
1660239900000|2022-08-11 17:45:00|9389.3|9385.5|9390.2|9386.4|9398.7|9395.4|9380.8|9377.7|1593
1660240200000|2022-08-11 17:50:00|9390.6|9386.8|9404.4|9400.6|9409.7|9406.3|9389|9385.8|1540
1660240500000|2022-08-11 17:55:00|9404.1|9401.3|9419.9|9417.1|9429.5|9426.3|9404.1|9400.9|2501
1660240800000|2022-08-11 18:00:00|9420.3|9417.5|9398.4|9394.6|9425.9|9422.5|9392|9388.9|1536
1660241100000|2022-08-11 18:05:00|9398|9395.2|9398.2|9395.4|9403.9|9400.6|9389|9385.9|1703
1660241400000|2022-08-11 18:10:00|9398.8|9395|9409.1|9406.3|9409.5|9406.3|9391.3|9388.5|2350
1660241700000|2022-08-11 18:15:00|9409.5|9405.7|9438.3|9435.5|9439.1|9435.9|9402.4|9399.5|4758
1660242000000|2022-08-11 18:20:00|9439.7|9435.9|9402.9|9399.1|9439.7|9435.9|9397.3|9394.5|6533
1660242300000|2022-08-11 18:25:00|9402.5|9399.7|9369.1|9366.3|9418.9|9415.7|9360.1|9357.1|18052
1660242600000|2022-08-11 18:30:00|9369.7|9365.9|9369.4|9365.6|9379|9375.8|9364.8|9361.5|2841
1660242900000|2022-08-11 18:35:00|9368.8|9366|9387.1|9384.3|9389.1|9386.3|9357.4|9353.6|1544
1660243200000|2022-08-11 18:40:00|9387.4|9383.6|9379.4|9375.6|9387.7|9384.3|9372.8|9369.6|855
1660243500000|2022-08-11 18:45:00|9379|9376.2|9375.2|9371.4|9382.6|9379.8|9373.2|9369.6|674
1660243800000|2022-08-11 18:50:00|9374.8|9372|9363.2|9359.4|9376.2|9372.4|9357.2|9354.4|754
1660244100000|2022-08-11 18:55:00|9362.3|9359.5|9362.8|9359|9365.3|9362|9344.6|9341.8|1189
1660244400000|2022-08-11 19:00:00|9362.4|9358.6|9344.4|9341.6|9362.8|9359.4|9336.4|9333|937
1660244700000|2022-08-11 19:05:00|9344.8|9342|9333.2|9329.4|9347.2|9344|9318.5|9315.7|1109
1660245000000|2022-08-11 19:10:00|9332.5|9329.7|9335.1|9331.3|9335.9|9332.7|9329.5|9326.3|340
1660245300000|2022-08-11 19:15:00|9334.5|9331.7|9345.1|9341.3|9350.1|9346.6|9332.1|9328.3|594
1660245600000|2022-08-11 19:20:00|9344.7|9341.9|9342.5|9339.7|9347.6|9344.7|9338.5|9335.3|633
1660245900000|2022-08-11 19:25:00|9341.5|9338.7|9337.9|9335.1|9342.9|9339.7|9329.5|9326.3|1055
1660246200000|2022-08-11 19:30:00|9336.1|9333.3|9336.8|9334|9352.7|9349.5|9332.3|9328.6|1189
1660246500000|2022-08-11 19:35:00|9336.4|9333.6|9336.8|9334|9340.4|9337|9333.8|9330.6|378
1660246800000|2022-08-11 19:40:00|9337.4|9333.6|9338|9334.2|9342.5|9339.2|9334|9330.8|842
1660247100000|2022-08-11 19:45:00|9337.6|9334.8|9341.6|9337.8|9347.2|9343.4|9333|9329.7|793
1660247400000|2022-08-11 19:50:00|9341|9338.2|9347.6|9343.8|9351.6|9347.8|9340.8|9337.2|564
1660247700000|2022-08-11 19:55:00|9347|9344.2|9347|9344.2|9354|9351.2|9341.2|9338.2|671
1660248000000|2022-08-11 20:00:00|9347.6|9344.8|9358.6|9355.8|9364|9360.8|9347.4|9344.2|349
1660248300000|2022-08-11 20:05:00|9359|9355.2|9360|9356.2|9363.6|9360.4|9354.6|9351.2|106
1660248600000|2022-08-11 20:10:00|9359.4|9355.6|9371|9367.2|9373.6|9370.2|9359|9355.6|321
1660248900000|2022-08-11 20:15:00|9371.6|9367.8|9368.6|9365.8|9372|9368.5|9367.2|9363.8|146
1660249200000|2022-08-11 20:20:00|9369|9365.2|9365.9|9362.1|9370.3|9367.2|9362.9|9359.6|142
1660249500000|2022-08-11 20:25:00|9366.6|9362.8|9366.2|9362.4|9369.2|9365.8|9362.6|9359.4|988
1660249800000|2022-08-11 20:30:00|9365.8|9363|9360.4|9356.6|9368.4|9365|9359|9355.4|463
1660250100000|2022-08-11 20:35:00|9360.2|9356.4|9352.4|9348.6|9360.4|9356.6|9351.4|9348.2|72
1660250400000|2022-08-11 20:40:00|9352.6|9348.8|9355|9352.2|9358.6|9354.8|9351.4|9348.2|95
1660250700000|2022-08-11 20:45:00|9356|9351.2|9351.6|9347.8|9357|9353.9|9350.2|9347|152
1660251000000|2022-08-11 20:50:00|9351|9348.2|9343.4|9339.6|9353.6|9350.2|9341|9338.2|570
1660251300000|2022-08-11 20:55:00|9343.5|9339.7|9340|9336.2|9343.7|9340.2|9339.3|9335.2|225
1660255200000|2022-08-11 22:00:00|9347.6|9339.8|9348.8|9345|9351.4|9346.4|9339.6|9334.4|261
1660255500000|2022-08-11 22:05:00|9348.2|9345.4|9351.8|9348|9352.3|9349.4|9347.4|9344|31
1660255800000|2022-08-11 22:10:00|9352.2|9348.4|9352.8|9349|9353.8|9350|9348.8|9345|32
1660256100000|2022-08-11 22:15:00|9352.4|9348.6|9351.7|9347.9|9353.9|9350.6|9350.7|9347.9|13
1660256400000|2022-08-11 22:20:00|9352|9348.2|9348.1|9344.3|9354.7|9350.9|9348.1|9344.3|53
1660256700000|2022-08-11 22:25:00|9347.7|9343.9|9348.1|9344.3|9350.1|9346.9|9346.4|9342.9|44
1660257000000|2022-08-11 22:30:00|9347.7|9344.9|9348.7|9344.9|9348.7|9345.9|9340.7|9337.9|37
1660257300000|2022-08-11 22:35:00|9348.3|9345.5|9345.7|9341.9|9350.6|9346.5|9343.3|9339.5|47
1660257600000|2022-08-11 22:40:00|9345.6|9341.8|9346.7|9342.9|9351.1|9346.4|9338.3|9334.9|63
1660257900000|2022-08-11 22:45:00|9346.3|9343.5|9339.7|9336.9|9349.6|9345.8|9339.2|9335.4|48
1660258200000|2022-08-11 22:50:00|9340.1|9337.3|9340.8|9337|9341.7|9337.9|9334.7|9331.3|43
1660258500000|2022-08-11 22:55:00|9341.2|9337.4|9339.9|9336.1|9342.8|9339.9|9339.7|9335.9|65
1660258800000|2022-08-11 23:00:00|9340.3|9336.5|9341.3|9337.5|9343.1|9340|9339.7|9335.9|71
1660259100000|2022-08-11 23:05:00|9341.2|9337.4|9345.3|9341.5|9345.3|9341.9|9339.7|9336.5|34
1660259400000|2022-08-11 23:10:00|9344.9|9341.1|9344.3|9340.5|9345.3|9341.9|9343.3|9339.9|30
1660259700000|2022-08-11 23:15:00|9343.7|9340.9|9343.6|9339.8|9344.5|9341.2|9338.6|9334.8|54
1660260000000|2022-08-11 23:20:00|9343.3|9340.5|9343.6|9339.8|9345.4|9342.2|9342.6|9339.2|38
1660260300000|2022-08-11 23:25:00|9343.2|9340.4|9345|9341.2|9346.6|9343.4|9343.2|9340.4|32
1660260600000|2022-08-11 23:30:00|9344|9342|9338.6|9334.8|9344.8|9342|9337.6|9334.2|46
1660260900000|2022-08-11 23:35:00|9338|9335.2|9338|9334.2|9340.3|9337|9336|9332.8|51
1660261200000|2022-08-11 23:40:00|9337.4|9334.6|9338.2|9334.4|9339.4|9336.2|9337|9333.7|17
1660261500000|2022-08-11 23:45:00|9337.8|9335|9343.6|9340.8|9345.6|9342.2|9337.6|9333.8|45
1660261800000|2022-08-11 23:50:00|9343|9339.8|9341|9337.2|9343.6|9340.2|9340|9336.2|20
1660262100000|2022-08-11 23:55:00|9341.4|9337.6|9342|9338.2|9343.4|9340.2|9339.6|9335.8|18
1660262400000|2022-08-12 00:00:00|9341.6|9338.8|9336.6|9332.8|9362.7|9359.4|9329.6|9325.8|471
1660262700000|2022-08-12 00:05:00|9336.8|9333|9354.2|9350.4|9358.2|9355|9334.4|9330.8|314
1660263000000|2022-08-12 00:10:00|9353.9|9350.1|9346.6|9342.8|9356.2|9353.4|9336.8|9333.4|115
1660263300000|2022-08-12 00:15:00|9346.2|9343.4|9344.2|9340.4|9350.2|9347.4|9342.5|9339|97
1660263600000|2022-08-12 00:20:00|9344.4|9340.6|9345.8|9342|9351.1|9347.3|9341.1|9338|68
1660263900000|2022-08-12 00:25:00|9345.3|9341.5|9343.5|9339.7|9346.1|9343|9340.8|9337.6|62
1660264200000|2022-08-12 00:30:00|9343.1|9339.3|9344.5|9341.7|9346.6|9343.3|9341.9|9338.3|60
1660264500000|2022-08-12 00:35:00|9344.1|9341.3|9332.1|9329.3|9346.1|9342.9|9329.5|9326.3|155
1660264800000|2022-08-12 00:40:00|9332.7|9328.9|9330.5|9327.7|9334.5|9330.7|9327.5|9324.1|153
1660265100000|2022-08-12 00:45:00|9330.1|9327.3|9331.1|9327.3|9333.1|9329.9|9325.1|9321.9|146
1660265400000|2022-08-12 00:50:00|9330.7|9327.9|9333.7|9329.9|9340.1|9336.9|9330.7|9327.3|119
1660265700000|2022-08-12 00:55:00|9333.3|9330.5|9331.7|9327.9|9336.5|9333.3|9329.1|9325.3|107
1660266000000|2022-08-12 01:00:00|9332.2|9328.9|9350.7|9346.9|9354.9|9351.9|9317.3|9313.9|713
1660266300000|2022-08-12 01:05:00|9350.1|9347.3|9334.3|9330.5|9350.7|9347.3|9332.3|9328.9|302
1660266600000|2022-08-12 01:10:00|9333.9|9331.1|9322.8|9319|9350.7|9347.1|9318.3|9315.1|387
1660266900000|2022-08-12 01:15:00|9323.3|9319.5|9337.3|9333.5|9343.3|9340.1|9319.1|9315.8|252
1660267200000|2022-08-12 01:20:00|9337.5|9333.7|9337.3|9333.5|9341.3|9337.5|9329.3|9325.5|105
1660267500000|2022-08-12 01:25:00|9338.3|9335.5|9350.3|9346.5|9350.3|9346.8|9337.3|9333.5|180
1660267800000|2022-08-12 01:30:00|9350|9346.2|9333.9|9330.1|9353.6|9350.5|9325.3|9321.8|262
1660268100000|2022-08-12 01:35:00|9333.7|9329.9|9344.8|9341|9345.3|9342|9330.2|9326.4|119
1660268400000|2022-08-12 01:40:00|9345.5|9342|9334|9331.2|9348.6|9345.4|9329.2|9325.4|149
1660268700000|2022-08-12 01:45:00|9333.2|9330.4|9328.2|9324.4|9340.2|9336.4|9324.2|9320.4|222
1660269000000|2022-08-12 01:50:00|9327.2|9323.8|9319.2|9315.4|9328.2|9324.5|9313.8|9310.4|341
1660269300000|2022-08-12 01:55:00|9318.2|9315.2|9316.8|9313|9326.4|9323|9314.4|9311|250
1660269600000|2022-08-12 02:00:00|9317.2|9313.4|9317.8|9314|9324.8|9322|9314.8|9311.6|188
1660269900000|2022-08-12 02:05:00|9317.2|9314.4|9316.8|9313|9323.4|9320|9312.4|9309.6|285
1660270200000|2022-08-12 02:10:00|9316.2|9313.4|9304.2|9300.4|9319.2|9315.4|9301.8|9298.4|461
1660270500000|2022-08-12 02:15:00|9303.8|9301|9311.2|9307.4|9312.8|9310|9303.2|9300|164
1660270800000|2022-08-12 02:20:00|9309.8|9306|9313.5|9309.7|9316.3|9313|9308.8|9305.6|95
1660271100000|2022-08-12 02:25:00|9312.9|9310.1|9310.8|9307|9316.7|9313.4|9308.5|9305.4|124
1660271400000|2022-08-12 02:30:00|9310.2|9307.4|9327.8|9325|9329.8|9327|9307.2|9304|480
1660271700000|2022-08-12 02:35:00|9328.8|9326|9327.7|9324.9|9338.1|9334.9|9325.2|9322.3|492
1660272000000|2022-08-12 02:40:00|9328.6|9324.8|9326.7|9322.9|9332.7|9329.9|9324.7|9321.3|165
1660272300000|2022-08-12 02:45:00|9326.1|9323.3|9328.3|9324.5|9332.7|9328.9|9323.1|9319.9|106
1660272600000|2022-08-12 02:50:00|9328.7|9324.9|9337.1|9333.3|9339.1|9335.8|9327.7|9324.5|185
1660272900000|2022-08-12 02:55:00|9336.7|9332.9|9332.7|9329.9|9338.7|9334.9|9329.7|9326.3|112
1660273200000|2022-08-12 03:00:00|9333.1|9330.3|9324.7|9320.9|9333.7|9330.5|9323.5|9320.3|126
1660273500000|2022-08-12 03:05:00|9324.5|9320.7|9322.7|9318.9|9330.3|9326.9|9321.7|9318.9|101
1660273800000|2022-08-12 03:10:00|9322.1|9319.3|9325.1|9321.3|9326.7|9322.9|9319.7|9315.9|100
1660274100000|2022-08-12 03:15:00|9324.7|9320.9|9324.7|9320.9|9329.7|9326.3|9320.7|9316.9|76
1660274400000|2022-08-12 03:20:00|9324.3|9320.5|9320.7|9316.9|9329.7|9325.9|9320.3|9316.5|98
1660274700000|2022-08-12 03:25:00|9321.1|9317.3|9322.7|9318.9|9325|9321.9|9318.7|9315.5|40
1660275000000|2022-08-12 03:30:00|9322.9|9319.9|9321.3|9318.5|9324.7|9321.9|9320.3|9316.5|34
1660275300000|2022-08-12 03:35:00|9321.6|9318.8|9322.6|9319.8|9324.6|9321.2|9319|9315.8|93
1660275600000|2022-08-12 03:40:00|9323|9319.2|9327.2|9324.4|9328|9324.4|9322.6|9318.8|68
1660275900000|2022-08-12 03:45:00|9327.6|9324.8|9325.6|9321.8|9330.4|9327.4|9323.2|9320.2|89
1660276200000|2022-08-12 03:50:00|9325.2|9322.4|9330.2|9326.4|9330.2|9326.8|9324.2|9320.8|38
1660276500000|2022-08-12 03:55:00|9330|9326.2|9330.6|9327.8|9332.6|9329.8|9329.2|9325.4|104
1660276800000|2022-08-12 04:00:00|9330.8|9328|9329.2|9325.4|9333.4|9329.8|9329.2|9325.4|75
1660277100000|2022-08-12 04:05:00|9329.6|9325.8|9327.6|9324.8|9330.6|9326.8|9327.6|9324.4|40
1660277400000|2022-08-12 04:10:00|9328.6|9325.4|9323|9320.2|9331.6|9328.8|9321.6|9318.7|81
1660277700000|2022-08-12 04:15:00|9322.6|9319.8|9321.6|9318.8|9324|9320.8|9321.6|9317.8|48
1660278000000|2022-08-12 04:20:00|9322.2|9318.4|9320.6|9317.8|9322.6|9319.4|9318.6|9315.8|82
1660278300000|2022-08-12 04:25:00|9321.2|9317.4|9324.2|9320.4|9325.9|9322.8|9320.6|9317.4|45
1660278600000|2022-08-12 04:30:00|9323.6|9320.8|9329.2|9325.4|9329.9|9326.7|9323.5|9320.3|85
1660278900000|2022-08-12 04:35:00|9328.2|9326|9328.5|9325.7|9330.5|9327.4|9327.5|9324|64
1660279200000|2022-08-12 04:40:00|9328.1|9324.7|9330.5|9326.7|9330.5|9326.7|9327.1|9323.3|39
1660279500000|2022-08-12 04:45:00|9329.5|9327.1|9327.5|9323.7|9330.5|9327.1|9326.5|9323.1|30
1660279800000|2022-08-12 04:50:00|9327.9|9324.7|9327.5|9324.7|9328.5|9325.1|9325.9|9323.1|26
1660280100000|2022-08-12 04:55:00|9328.1|9324.3|9316.5|9313.7|9328.1|9324.7|9316.5|9313.3|90
1660280400000|2022-08-12 05:00:00|9316.3|9313.5|9321.5|9318.7|9327.5|9324.7|9313.9|9310.7|170
1660280700000|2022-08-12 05:05:00|9321.1|9318.3|9320.5|9316.7|9323.9|9320.7|9318.5|9315.3|42
1660281000000|2022-08-12 05:10:00|9320.9|9317.1|9318.5|9315.7|9322.9|9319.7|9315.5|9312.3|61
1660281300000|2022-08-12 05:15:00|9318.9|9315.1|9319.1|9315.3|9322.5|9319.7|9315.5|9312.3|75
1660281600000|2022-08-12 05:20:00|9319.5|9315.7|9319.5|9316.7|9322.5|9319.7|9318.1|9314.7|37
1660281900000|2022-08-12 05:25:00|9319.1|9316.3|9318.8|9315|9324.8|9321.7|9317.4|9313.6|64
1660282200000|2022-08-12 05:30:00|9318.4|9315.6|9337.4|9333.6|9341.4|9338|9318.4|9315.3|481
1660282500000|2022-08-12 05:35:00|9336.4|9333.2|9331.4|9327.6|9339.8|9336.6|9328.4|9325.2|150
1660282800000|2022-08-12 05:40:00|9331.2|9327.4|9313.8|9311|9334|9330.6|9312.8|9309.4|300
1660283100000|2022-08-12 05:45:00|9314.2|9311.4|9317.6|9314.8|9319.6|9316.4|9312.2|9308.9|172
1660283400000|2022-08-12 05:50:00|9317.2|9314.4|9319.2|9315.4|9320|9316.4|9313.2|9310|102
1660283700000|2022-08-12 05:55:00|9318.6|9315.8|9325.8|9322|9330.7|9326.9|9317.2|9314.4|132
1660284000000|2022-08-12 06:00:00|9327.2|9324.4|9329.8|9326|9332.6|9329|9322.8|9319.4|234
1660284300000|2022-08-12 06:05:00|9330.2|9326.4|9342.2|9338.4|9342.6|9339.4|9328.2|9324.4|250
1660284600000|2022-08-12 06:10:00|9341.8|9339|9337.1|9333.3|9352.9|9349.6|9329.8|9326.4|516
1660284900000|2022-08-12 06:15:00|9338.1|9334.3|9330.1|9327.3|9340.1|9337|9328.5|9324.7|111
1660285200000|2022-08-12 06:20:00|9331.1|9327.9|9336.7|9332.9|9338.1|9334.9|9330.7|9327.3|144
1660285500000|2022-08-12 06:25:00|9336.3|9333.5|9332.7|9328.9|9338.5|9335.3|9330.5|9326.9|150
1660285800000|2022-08-12 06:30:00|9332.1|9329.3|9337.1|9333.3|9340.5|9337.3|9331.1|9327.9|180
1660286100000|2022-08-12 06:35:00|9336.5|9333.7|9345.1|9341.3|9348.5|9345.3|9334.5|9331.7|298
1660286400000|2022-08-12 06:40:00|9344.5|9340.7|9344.9|9341.1|9355.5|9352.7|9341.1|9337.7|375
1660286700000|2022-08-12 06:45:00|9344.1|9340.3|9332.5|9329.7|9346.5|9343.3|9327.1|9324.3|312
1660287000000|2022-08-12 06:50:00|9332.1|9329.3|9328.1|9324.3|9333.1|9329.3|9320.1|9316.9|322
1660287300000|2022-08-12 06:55:00|9327.5|9324.7|9339.5|9336.7|9343.1|9339.4|9324.1|9320.9|286
1660287600000|2022-08-12 07:00:00|9339.1|9335.3|9359.1|9356.3|9367.7|9364.9|9334.1|9330.9|1046
1660287900000|2022-08-12 07:05:00|9360.1|9357.3|9365.1|9362.3|9367.7|9364.3|9356.1|9352.8|577
1660288200000|2022-08-12 07:10:00|9365.4|9361.3|9367.7|9363.9|9368.3|9365.1|9362.7|9359.5|325
1660288500000|2022-08-12 07:15:00|9367.3|9364.5|9380.3|9376.5|9381.9|9379.1|9364.7|9360.9|620
1660288800000|2022-08-12 07:20:00|9379.9|9377.1|9367.2|9363.4|9384.4|9381.6|9364.6|9361.3|514
1660289100000|2022-08-12 07:25:00|9367.6|9364.4|9378.8|9375|9383.6|9380.4|9357.6|9354.8|703
1660289400000|2022-08-12 07:30:00|9379.2|9375.4|9377.2|9373.4|9386.3|9383|9375.2|9372|581
1660289700000|2022-08-12 07:35:00|9377.4|9373.6|9376.2|9372.4|9381.2|9377.4|9369.4|9366.6|452
1660290000000|2022-08-12 07:40:00|9375.8|9372|9384.2|9380.4|9392.2|9389.4|9372.8|9369.8|557
1660290300000|2022-08-12 07:45:00|9383.6|9380.8|9384.2|9381.4|9396|9393.2|9380|9376.2|388
1660290600000|2022-08-12 07:50:00|9383.8|9381|9384|9380.2|9396.2|9392.4|9381|9377.4|451
1660290900000|2022-08-12 07:55:00|9383.6|9380.8|9381|9378.2|9387.4|9384.2|9369|9365.6|531
1660291200000|2022-08-12 08:00:00|9381.8|9378|9382.6|9379.8|9395.4|9391.8|9377.6|9374.2|549
1660291500000|2022-08-12 08:05:00|9383|9380.2|9381.8|9378|9388.2|9384.4|9378.2|9375|488
1660291800000|2022-08-12 08:10:00|9381.2|9378.4|9373.9|9371.1|9385.2|9381.8|9370.9|9367.7|523
1660292100000|2022-08-12 08:15:00|9373.3|9370.1|9382.9|9379.1|9384.5|9381.1|9368.9|9365.7|479
1660292400000|2022-08-12 08:20:00|9381.9|9378.7|9387.9|9384.1|9395.3|9392.1|9381.9|9378.6|444
1660292700000|2022-08-12 08:25:00|9387.3|9384.5|9371.7|9367.9|9388.9|9385.1|9363.9|9360.3|1170
1660293000000|2022-08-12 08:30:00|9372.1|9368.3|9370.7|9367.9|9393.7|9390.3|9362.7|9359.5|1027
1660293300000|2022-08-12 08:35:00|9371.1|9367.3|9384.9|9381.1|9385.9|9382.1|9369.7|9366.4|409
1660293600000|2022-08-12 08:40:00|9384.5|9381.7|9373.7|9369.9|9388.9|9386.1|9366.3|9362.9|568
1660293900000|2022-08-12 08:45:00|9373.3|9370.5|9356.7|9352.9|9374.7|9370.9|9342.7|9338.9|996
1660294200000|2022-08-12 08:50:00|9356.3|9353.5|9338.3|9334.5|9360.7|9357.1|9331.3|9328|759
1660294500000|2022-08-12 08:55:00|9337.7|9334.9|9339.8|9336|9345|9341.9|9327.4|9323.9|605
1660294800000|2022-08-12 09:00:00|9339.7|9335.9|9349|9346.2|9355.6|9352.2|9335.2|9331.5|594
1660295100000|2022-08-12 09:05:00|9349.4|9346.6|9359|9355.2|9359.6|9356.2|9347.6|9343.8|374
1660295400000|2022-08-12 09:10:00|9358.6|9355.8|9366.8|9363|9381|9377.8|9354.6|9351.8|1039
1660295700000|2022-08-12 09:15:00|9366.4|9363.6|9362.8|9360|9370.2|9367|9355.7|9352.4|280
1660296000000|2022-08-12 09:20:00|9363|9360.2|9371|9368.2|9374.4|9370.6|9362.8|9359.5|441
1660296300000|2022-08-12 09:25:00|9372|9369.2|9395.8|9392|9406.6|9403.8|9372|9368.8|1503
1660296600000|2022-08-12 09:30:00|9396.8|9393|9398|9395.2|9403.8|9400.4|9389|9386.2|570
1660296900000|2022-08-12 09:35:00|9397.4|9393.6|9395.8|9392|9405.2|9402|9390.8|9387.5|466
1660297200000|2022-08-12 09:40:00|9394.8|9391.6|9397.4|9393.6|9405.2|9401.8|9392.2|9389.4|366
1660297500000|2022-08-12 09:45:00|9396.8|9394|9410.2|9406.4|9411.8|9409|9395|9391.5|400
1660297800000|2022-08-12 09:50:00|9409.8|9407|9408|9404.2|9421.4|9418.1|9401.6|9397.8|697
1660298100000|2022-08-12 09:55:00|9408.3|9405.2|9401.3|9397.5|9410.7|9407.5|9391.3|9388.5|314
1660298400000|2022-08-12 10:00:00|9401.9|9398.1|9386.5|9382.7|9402.3|9398.9|9383.9|9380.7|614
1660298700000|2022-08-12 10:05:00|9386.1|9383.3|9379.5|9376.7|9389.3|9385.9|9374.9|9371.6|650
1660299000000|2022-08-12 10:10:00|9379.9|9376.1|9372.9|9369.1|9381.9|9378.5|9368.3|9365.1|475
1660299300000|2022-08-12 10:15:00|9372.3|9369.5|9369.9|9366.1|9380.9|9377.6|9364.9|9361.1|469
1660299600000|2022-08-12 10:20:00|9370.3|9366.5|9367.3|9363.5|9379.3|9376.5|9361.9|9358.5|689
1660299900000|2022-08-12 10:25:00|9368.3|9364.5|9358.7|9354.9|9368.3|9364.9|9349.1|9345.7|742
1660300200000|2022-08-12 10:30:00|9358.3|9355.5|9292.1|9288.3|9359.1|9355.5|9288.7|9284.9|3295
1660300500000|2022-08-12 10:35:00|9291.5|9288.7|9284.8|9281|9291.5|9288.7|9267.6|9264.8|1679
1660300800000|2022-08-12 10:40:00|9283.8|9280.4|9291|9287.2|9298|9294.6|9283.2|9280.2|799
1660301100000|2022-08-12 10:45:00|9290.4|9287.6|9269.2|9265.4|9290.4|9287.6|9260.6|9256.8|1161
1660301400000|2022-08-12 10:50:00|9268.6|9265.8|9252.6|9249.8|9273|9269.8|9249.4|9245.6|1169
1660301700000|2022-08-12 10:55:00|9253|9250.2|9255.4|9251.6|9262.8|9259.6|9247.8|9244|615
1660302000000|2022-08-12 11:00:00|9255|9252.2|9234.6|9230.8|9255.8|9252.2|9213.4|9210.1|1847
1660302300000|2022-08-12 11:05:00|9234.2|9231.4|9245.6|9241.8|9246|9242.4|9210.6|9207.3|1148
1660302600000|2022-08-12 11:10:00|9244.6|9240.8|9253.2|9250.4|9256.6|9253.3|9227.2|9223.4|842
1660302900000|2022-08-12 11:15:00|9252.8|9250|9234.8|9231|9254|9250.8|9223.1|9220.3|862
1660303200000|2022-08-12 11:20:00|9234.9|9231.1|9241.8|9239|9243.8|9240|9217.8|9214|732
1660303500000|2022-08-12 11:25:00|9241|9238.2|9234.6|9230.8|9246.6|9242.8|9228.4|9225.2|634
1660303800000|2022-08-12 11:30:00|9234|9231.2|9220.6|9217.8|9242.6|9239.2|9219.6|9216.2|607
1660304100000|2022-08-12 11:35:00|9220|9216.8|9226.3|9223.5|9235|9231.6|9209.6|9205.8|933
1660304400000|2022-08-12 11:40:00|9226.8|9223|9226.8|9223|9236.4|9232.6|9222.2|9219.4|554
1660304700000|2022-08-12 11:45:00|9226.6|9222.8|9230.4|9226.6|9231.4|9227.6|9222.2|9218.6|298
1660305000000|2022-08-12 11:50:00|9230|9227.2|9240|9236.2|9243.7|9240.6|9222.4|9218.6|503
1660305300000|2022-08-12 11:55:00|9240.4|9236.6|9248.9|9245.1|9253.3|9250.1|9236.4|9233.6|853
1660305600000|2022-08-12 12:00:00|9248.4|9244.6|9230.1|9227.3|9255.9|9252.8|9227.3|9224.1|951
1660305900000|2022-08-12 12:05:00|9229.7|9225.9|9214.7|9210.9|9233.3|9229.5|9208.9|9205.7|1297
1660306200000|2022-08-12 12:10:00|9214.1|9211.9|9216.8|9214|9225.2|9221.9|9208.7|9205.4|761
1660306500000|2022-08-12 12:15:00|9217.3|9213.5|9194.3|9191.5|9223.7|9220.5|9186.3|9183.5|1918
1660306800000|2022-08-12 12:20:00|9194.7|9190.9|9218.9|9215.1|9231.9|9228.7|9191.3|9188.1|926
1660307100000|2022-08-12 12:25:00|9216.9|9214.1|9204.3|9200.5|9233.5|9230.1|9201.7|9197.9|720
1660307400000|2022-08-12 12:30:00|9204.1|9200.3|9210.9|9208.1|9218.5|9215.1|9196.3|9192.5|884
1660307700000|2022-08-12 12:35:00|9211.5|9207.7|9226.7|9223.9|9238.3|9234.9|9211.5|9207.7|667
1660308000000|2022-08-12 12:40:00|9227.1|9224.3|9224.3|9221.5|9242.1|9238.3|9219.1|9215.3|712
1660308300000|2022-08-12 12:45:00|9225.1|9222.3|9210.8|9207|9232.2|9229|9209.8|9206|665
1660308600000|2022-08-12 12:50:00|9210.2|9207.4|9222.8|9220|9231.8|9228.4|9197.8|9195|1036
1660308900000|2022-08-12 12:55:00|9223.4|9219.6|9211.8|9208|9226.4|9223.6|9210.2|9206.4|1033
1660309200000|2022-08-12 13:00:00|9211.4|9208.6|9276.8|9273|9283.4|9280.4|9206.8|9204|3208
1660309500000|2022-08-12 13:05:00|9275.2|9272.4|9284.4|9280.6|9289.9|9286.6|9269.2|9266.4|2425
1660309800000|2022-08-12 13:10:00|9284.6|9280.8|9194.6|9190.8|9285.4|9282.2|9188.2|9184.4|3005
1660310100000|2022-08-12 13:15:00|9191.6|9187.8|9205.4|9202.6|9206.2|9202.6|9167.6|9164.6|3890
1660310400000|2022-08-12 13:20:00|9206.2|9203.4|9230.6|9226.8|9233.2|9229.8|9196.2|9193|2213
1660310700000|2022-08-12 13:25:00|9230.4|9227.6|9218.1|9214.3|9238|9235.2|9212.5|9209.2|1661
1660311000000|2022-08-12 13:30:00|9217.5|9214.7|9180.9|9177.1|9218|9214.7|9173.9|9171.1|2430
1660311300000|2022-08-12 13:35:00|9180.5|9176.7|9138.7|9135.9|9183.3|9179.5|9136.7|9132.9|4215
1660311600000|2022-08-12 13:40:00|9138.9|9136.1|9170.7|9167.9|9193.3|9189.9|9127.9|9124.7|3210
1660311900000|2022-08-12 13:45:00|9171.3|9167.5|9180.5|9176.7|9190.1|9186.9|9151.9|9148.7|3495
1660312200000|2022-08-12 13:50:00|9180.1|9176.3|9197.1|9193.3|9206.1|9202.3|9179.7|9176.3|3000
1660312500000|2022-08-12 13:55:00|9197.5|9193.7|9190.1|9187.3|9201.3|9198.1|9167.3|9164.5|2153
1660312800000|2022-08-12 14:00:00|9189.3|9186.5|9142.3|9138.5|9189.3|9186.5|9131.5|9128.7|3599
1660313100000|2022-08-12 14:05:00|9141.5|9137.7|9140.7|9136.9|9164.7|9161.5|9127.7|9124.4|2859
1660313400000|2022-08-12 14:10:00|9140.1|9137.3|9104.5|9100.7|9152.8|9149.5|9100.2|9097|6108
1660313700000|2022-08-12 14:15:00|9103.4|9099.6|9119.8|9116|9120.6|9117.8|9067.8|9065|5759
1660314000000|2022-08-12 14:20:00|9119|9115.2|9119.4|9115.6|9121.8|9118.6|9101.4|9098|1918
1660314300000|2022-08-12 14:25:00|9119.2|9115.4|9145.6|9141.8|9157.5|9154.2|9113.6|9109.8|2882
1660314600000|2022-08-12 14:30:00|9145.2|9142.4|9135.8|9132|9151.8|9148.4|9127.2|9123.8|1458
1660314900000|2022-08-12 14:35:00|9135.2|9132.4|9134.2|9130.4|9150.6|9146.8|9117|9113.6|2624
1660315200000|2022-08-12 14:40:00|9133.6|9130.8|9168.6|9165.8|9172.2|9168.8|9132.2|9128.6|2273
1660315500000|2022-08-12 14:45:00|9169|9165.2|9174.6|9171.8|9184|9180.2|9152|9149|1999
1660315800000|2022-08-12 14:50:00|9174.8|9172|9176.4|9172.6|9181|9177.8|9158|9154.6|1931
1660316100000|2022-08-12 14:55:00|9175.8|9172|9150.6|9146.8|9177.4|9174.6|9127.5|9122.2|2030
1660316400000|2022-08-12 15:00:00|9150.4|9147.6|9135.8|9132|9157.7|9154.4|9130|9126.8|1639
1660316700000|2022-08-12 15:05:00|9135.4|9132.6|9149.8|9146|9168.8|9165.5|9131.2|9128.4|1376
1660317000000|2022-08-12 15:10:00|9149.4|9146.6|9191.4|9187.6|9197.5|9194.2|9147.8|9145|2100
1660317300000|2022-08-12 15:15:00|9191|9188.6|9194|9190.2|9207|9203.2|9179.4|9176.2|1641
1660317600000|2022-08-12 15:20:00|9193.6|9190.8|9178.6|9174.8|9203.5|9200.2|9161.4|9157.6|2154
1660317900000|2022-08-12 15:25:00|9177.2|9174.4|9180.3|9176.5|9188.5|9184.7|9136.3|9133.5|4210
1660318200000|2022-08-12 15:30:00|9179.9|9177.1|9162.7|9158.9|9181.9|9178.1|9143.3|9139.9|2031
1660318500000|2022-08-12 15:35:00|9163.1|9159.3|9190.9|9187.1|9197.7|9194.7|9151.3|9148.1|1924
1660318800000|2022-08-12 15:40:00|9190.5|9187.7|9205.3|9201.5|9205.3|9201.9|9181.5|9178.3|1236
1660319100000|2022-08-12 15:45:00|9204.9|9202.1|9208.7|9204.9|9214.7|9211.5|9199.7|9196.5|1209
1660319400000|2022-08-12 15:50:00|9208.1|9205.3|9211.7|9208.9|9225.7|9222.5|9207.7|9204.9|1620
1660319700000|2022-08-12 15:55:00|9212.3|9208.5|9204.5|9200.7|9217.1|9214.3|9190.7|9187.9|1783
1660320000000|2022-08-12 16:00:00|9204.1|9200.3|9192.5|9188.7|9216.3|9212.9|9188.1|9185.3|1290
1660320300000|2022-08-12 16:05:00|9192.9|9189.1|9168.7|9165.9|9193.3|9189.7|9158.1|9154.9|1790
1660320600000|2022-08-12 16:10:00|9169.1|9165.3|9143.5|9139.7|9170.7|9167.4|9140.1|9136.9|2708
1660320900000|2022-08-12 16:15:00|9143.1|9140.3|9157.3|9154.5|9157.7|9154.5|9124.5|9121.7|1499
1660321200000|2022-08-12 16:20:00|9156.9|9153.1|9190.1|9187.3|9191.5|9188.3|9156.3|9153.1|1343
1660321500000|2022-08-12 16:25:00|9190.9|9188.1|9189.8|9186|9201.1|9197.9|9182.2|9179|932
1660321800000|2022-08-12 16:30:00|9190.2|9186.4|9200|9196.2|9206.6|9203.6|9187.4|9183.6|1181
1660322100000|2022-08-12 16:35:00|9199.6|9195.8|9178|9175.2|9201.6|9198.2|9175|9171.7|1363
1660322400000|2022-08-12 16:40:00|9178.6|9174.8|9159|9156.2|9182.4|9179.2|9155|9151.6|1376
1660322700000|2022-08-12 16:45:00|9159.6|9155.8|9151.2|9147.4|9171.2|9168.2|9150.2|9146.6|1284
1660323000000|2022-08-12 16:50:00|9150.6|9147.8|9178.2|9174.4|9178.2|9175.2|9150.6|9146.8|1456
1660323300000|2022-08-12 16:55:00|9177.8|9174|9178.4|9175.6|9189.4|9186|9159.6|9156.2|1757
1660323600000|2022-08-12 17:00:00|9179|9175.2|9176.4|9172.6|9181.8|9178.6|9163|9159.7|917
1660323900000|2022-08-12 17:05:00|9175.4|9172.4|9160.8|9157|9177.5|9174.2|9154.2|9151|787
1660324200000|2022-08-12 17:10:00|9159.8|9158|9184.6|9180.8|9184.6|9181.2|9157.8|9154.4|1316
1660324500000|2022-08-12 17:15:00|9184|9181.2|9181|9177.2|9189.5|9186.2|9173.6|9169.8|641
1660324800000|2022-08-12 17:20:00|9180.8|9177|9160|9157.2|9189.1|9186.2|9154.8|9151.6|738
1660325100000|2022-08-12 17:25:00|9160.4|9157.6|9163.4|9159.6|9166|9162.8|9147.8|9144|869
1660325400000|2022-08-12 17:30:00|9163|9160.2|9164.2|9161.4|9171|9168.2|9154.4|9151.5|824
1660325700000|2022-08-12 17:35:00|9165|9162.2|9179.2|9175.4|9181.8|9178.4|9161.6|9157.8|968
1660326000000|2022-08-12 17:40:00|9178.6|9175.8|9173.3|9169.5|9179.6|9176.4|9167.1|9164.3|553
1660326300000|2022-08-12 17:45:00|9172.7|9169.9|9186.1|9183.3|9191.5|9188.3|9172.3|9169.1|835
1660326600000|2022-08-12 17:50:00|9186.7|9182.9|9196.1|9193.3|9199.9|9196.3|9186.1|9182.9|839
1660326900000|2022-08-12 17:55:00|9196.5|9192.7|9202.7|9198.9|9204.9|9202.1|9185.7|9182.3|1440
1660327200000|2022-08-12 18:00:00|9202.1|9199.3|9210.1|9207.3|9214.1|9210.9|9196.7|9192.9|1830
1660327500000|2022-08-12 18:05:00|9211.1|9208.3|9212.3|9209.5|9224.1|9221.3|9206.1|9202.9|1706
1660327800000|2022-08-12 18:10:00|9212.7|9208.9|9212.3|9209.5|9222.9|9219.9|9205.7|9202.3|2872
1660328100000|2022-08-12 18:15:00|9212.9|9209.1|9179.5|9175.7|9213.3|9210.5|9177.7|9174.3|2199
1660328400000|2022-08-12 18:20:00|9180.3|9176.5|9142.1|9139.3|9187.5|9184.1|9141.1|9137.7|3894
1660328700000|2022-08-12 18:25:00|9142.9|9140.1|9163.9|9161.1|9167.5|9164.3|9140.9|9137.7|5968
1660329000000|2022-08-12 18:30:00|9164.5|9160.7|9162.1|9159.3|9176.1|9172.3|9157.9|9154.7|1767
1660329300000|2022-08-12 18:35:00|9162.7|9158.9|9151.9|9148.1|9166.2|9163.3|9150.9|9147.7|1645
1660329600000|2022-08-12 18:40:00|9151.5|9147.7|9147.7|9143.9|9157.1|9154.3|9140.1|9136.9|821
1660329900000|2022-08-12 18:45:00|9147.5|9143.7|9138.7|9135.9|9150.2|9147.3|9135.1|9131.5|654
1660330200000|2022-08-12 18:50:00|9138.2|9134.9|9134|9131.2|9142|9139.2|9132.2|9129.4|398
1660330500000|2022-08-12 18:55:00|9133.6|9130.2|9150|9147.2|9151.4|9148.2|9133|9129.8|500
1660330800000|2022-08-12 19:00:00|9150.4|9146.6|9127.4|9124.6|9152.7|9149.4|9126|9122.6|1166
1660331100000|2022-08-12 19:05:00|9127.8|9124|9134.4|9130.6|9134.8|9131.6|9118.8|9115.6|1054
1660331400000|2022-08-12 19:10:00|9134.8|9131|9130.4|9126.6|9141.8|9138.6|9128.8|9125|399
1660331700000|2022-08-12 19:15:00|9129.8|9127|9102.8|9100|9134.4|9130.6|9101.8|9099|690
1660332000000|2022-08-12 19:20:00|9103.4|9099.6|9124.2|9120.4|9127.2|9124|9103.4|9099.6|351
1660332300000|2022-08-12 19:25:00|9123.8|9120|9128.4|9124.6|9131.5|9128.2|9122.8|9119.5|385
1660332600000|2022-08-12 19:30:00|9128.8|9125|9138.4|9135.6|9139.8|9136.2|9124.8|9122|686
1660332900000|2022-08-12 19:35:00|9138.8|9136|9145.8|9143|9147.2|9144|9135.4|9131.6|277
1660333200000|2022-08-12 19:40:00|9145.6|9142.8|9144.4|9140.6|9148.4|9145|9137.4|9134.2|312
1660333500000|2022-08-12 19:45:00|9143.8|9141|9139.8|9136|9144.4|9141|9138.4|9135.1|237
1660333800000|2022-08-12 19:50:00|9140|9136.2|9144.4|9141.6|9146.8|9143.4|9140|9136.2|283
1660334100000|2022-08-12 19:55:00|9145.8|9143|9152|9148.2|9153.4|9150|9144.8|9141.6|616
1660334400000|2022-08-12 20:00:00|9152.1|9148.3|9152.5|9148.7|9156.5|9153.2|9146.9|9143.7|308
1660334700000|2022-08-12 20:05:00|9151.9|9149.1|9145.5|9141.7|9152.5|9149.1|9141.9|9138.1|198
1660335000000|2022-08-12 20:10:00|9144.9|9142.1|9141.9|9139.1|9145.9|9143.1|9139.5|9135.7|131
1660335300000|2022-08-12 20:15:00|9141.5|9138.7|9135.9|9132.1|9143.3|9140.1|9134.1|9131.3|174
1660335600000|2022-08-12 20:20:00|9136.3|9133.1|9131.9|9129.1|9136.5|9133.1|9130.9|9127.7|89
1660335900000|2022-08-12 20:25:00|9132|9128.2|9136.9|9134.1|9139.5|9136.1|9131.5|9128.2|86
1660336200000|2022-08-12 20:30:00|9137.5|9133.7|9133.9|9131.1|9137.9|9134.1|9130.5|9127.3|146
1660336500000|2022-08-12 20:35:00|9134.5|9130.7|9135.9|9133.1|9136.5|9133.1|9133.1|9129.3|46
1660336800000|2022-08-12 20:40:00|9136.5|9132.7|9138.9|9135.1|9138.9|9135.2|9134.9|9131.1|116
1660337100000|2022-08-12 20:45:00|9137.9|9134.1|9144.7|9140.9|9145.1|9141.9|9135.7|9132.1|155
1660337400000|2022-08-12 20:50:00|9144.1|9140.3|9137.9|9135.1|9145.5|9141.7|9136.3|9132.9|131
1660337700000|2022-08-12 20:55:00|9138.5|9134.7|9140.4|9132.6|9143.4|9137.5|9136.3|9130.7|333
1660514400000|2022-08-14 22:00:00|9131.7|9123.9|9135.3|9131.5|9156.7|9152.9|9127.8|9122.4|244
1660514700000|2022-08-14 22:05:00|9135.8|9132|9132.3|9128.5|9140.4|9136.6|9127.8|9125|80
1660515000000|2022-08-14 22:10:00|9132.2|9128.4|9126.3|9122.5|9132.2|9128.4|9123.4|9120|88
1660515300000|2022-08-14 22:15:00|9125.4|9121.6|9126.4|9122.6|9128.8|9125.6|9121.8|9118.4|64
1660515600000|2022-08-14 22:20:00|9127.8|9124|9121.8|9118|9129.8|9126.5|9118.8|9115|63
1660515900000|2022-08-14 22:25:00|9121.7|9117.9|9129.5|9125.7|9133.8|9130|9119.2|9116|124
1660516200000|2022-08-14 22:30:00|9128.9|9126.1|9121.9|9118.1|9129.5|9126.1|9119.5|9116.1|57
1660516500000|2022-08-14 22:35:00|9122.9|9119.1|9118.9|9116.1|9122.9|9119.1|9117.9|9114.7|56
1660516800000|2022-08-14 22:40:00|9119.5|9115.7|9123.4|9120.6|9123.4|9120.6|9117.9|9114.5|48
1660517100000|2022-08-14 22:45:00|9124.9|9121.1|9115.9|9112.1|9124.9|9121.1|9115.4|9112.1|54
1660517400000|2022-08-14 22:50:00|9115.4|9111.6|9115.8|9112|9116.9|9113.6|9112.3|9108.6|43
1660517700000|2022-08-14 22:55:00|9115.3|9111.5|9115.4|9111.6|9115.9|9112.1|9113.4|9110.1|16
1660518000000|2022-08-14 23:00:00|9114.3|9111.5|9123.8|9120|9125.3|9121.5|9113.4|9109.5|58
1660518300000|2022-08-14 23:05:00|9122.8|9121|9127.4|9123.6|9128.3|9125|9120.8|9117.7|66
1660518600000|2022-08-14 23:10:00|9127.8|9124|9118.9|9115.1|9128.4|9125|9118.8|9115|42
1660518900000|2022-08-14 23:15:00|9118.8|9115|9123.8|9120|9124.8|9121|9112.8|9109|99
1660519200000|2022-08-14 23:20:00|9123.9|9120.1|9115.8|9112|9124.8|9121|9114.3|9111|80
1660519500000|2022-08-14 23:25:00|9115.9|9112.1|9116.4|9112.6|9121.8|9118|9114.8|9111|61
1660519800000|2022-08-14 23:30:00|9115.4|9112.1|9119.8|9116|9122.4|9119|9115.4|9112.1|37
1660520100000|2022-08-14 23:35:00|9119.2|9116.4|9118|9114.2|9119.9|9116.4|9114.4|9111.6|38
1660520400000|2022-08-14 23:40:00|9118.5|9114.7|9123.8|9120|9126.8|9123.1|9117.9|9114.1|70
1660520700000|2022-08-14 23:45:00|9123.2|9119.4|9121.3|9118.5|9126.8|9123|9120.3|9116.7|27
1660521000000|2022-08-14 23:50:00|9121.8|9118|9108.3|9104.5|9123.8|9120.5|9108.3|9104.5|90
1660521300000|2022-08-14 23:55:00|9108.2|9104.4|9104.3|9100.5|9109.8|9106|9103.3|9100|61
1660521600000|2022-08-15 00:00:00|9104.4|9100.6|9109.2|9105.4|9111.8|9108.5|9097.8|9095|170
1660521900000|2022-08-15 00:05:00|9108.8|9105|9113.3|9109.5|9116.3|9112.5|9106.2|9102.5|117
1660522200000|2022-08-15 00:10:00|9113.2|9109.4|9118.3|9114.5|9122.8|9119.5|9110.3|9107|103
1660522500000|2022-08-15 00:15:00|9118.7|9115.9|9131.3|9128.5|9139.7|9136.4|9118.7|9115.9|313
1660522800000|2022-08-15 00:20:00|9131.2|9128.4|9127.9|9125.1|9131.3|9128.4|9121.7|9118.1|99
1660523100000|2022-08-15 00:25:00|9128.3|9125.5|9138.9|9136.1|9140.3|9136.9|9119.3|9115.5|176
1660523400000|2022-08-15 00:30:00|9139.3|9135.5|9130.4|9126.6|9142.7|9139.5|9129.3|9125.5|120
1660523700000|2022-08-15 00:35:00|9129.8|9126|9129.7|9126.9|9138.3|9134.5|9129.3|9126|57
1660524000000|2022-08-15 00:40:00|9129.3|9126.5|9130.3|9127.5|9131.3|9127.9|9126.7|9123.5|70
1660524300000|2022-08-15 00:45:00|9130.1|9127.3|9133.3|9129.5|9133.7|9130.5|9127.3|9124|52
1660524600000|2022-08-15 00:50:00|9132.3|9128.5|9131.2|9128.4|9134.7|9131.5|9128.8|9125.6|35
1660524900000|2022-08-15 00:55:00|9131.3|9128.5|9131.7|9128.9|9136.7|9133.8|9130.3|9126.5|79
1660525200000|2022-08-15 01:00:00|9132.1|9128.3|9097.8|9094|9144.7|9141.9|9096.4|9092.6|654
1660525500000|2022-08-15 01:05:00|9098.9|9095|9085.3|9081.5|9108.8|9105.4|9078.8|9075.6|453
1660525800000|2022-08-15 01:10:00|9085.2|9081.4|9084.8|9081|9086.8|9083|9068.8|9066|366
1660526100000|2022-08-15 01:15:00|9085.2|9082|9091.8|9089|9096.2|9093|9077.8|9074.5|275
1660526400000|2022-08-15 01:20:00|9092.2|9088.4|9093.1|9089.3|9095.6|9091.4|9083.2|9079.4|303
1660526700000|2022-08-15 01:25:00|9092.6|9088.8|9092.8|9089|9099.1|9095.8|9083.2|9079.8|333
1660527000000|2022-08-15 01:30:00|9092.3|9089.5|9116.8|9113|9117.8|9114.4|9091.8|9088|408
1660527300000|2022-08-15 01:35:00|9116.3|9113.5|9112.3|9108.5|9127.6|9124.8|9106.6|9102.8|317
1660527600000|2022-08-15 01:40:00|9113.2|9109.4|9114.7|9110.9|9126.2|9122.4|9107.6|9103.8|254
1660527900000|2022-08-15 01:45:00|9114.6|9110.8|9118.7|9115.9|9120.7|9117.4|9104.7|9101.9|330
1660528200000|2022-08-15 01:50:00|9119.7|9116.4|9114|9111.2|9121.2|9117.9|9107.2|9104.4|242
1660528500000|2022-08-15 01:55:00|9113.6|9110.8|9108.6|9104.8|9114.6|9110.8|9103.6|9099.8|135
1660528800000|2022-08-15 02:00:00|9108.7|9104.9|9085.7|9081.9|9111.6|9108.2|9083.2|9079.8|328
1660529100000|2022-08-15 02:05:00|9085.3|9082.5|9081.7|9077.9|9090.7|9087.9|9078.7|9075.3|271
1660529400000|2022-08-15 02:10:00|9081.1|9078.3|9085.7|9081.9|9089.3|9085.9|9074.7|9071.5|694
1660529700000|2022-08-15 02:15:00|9085.1|9082.3|9081.7|9078.9|9085.1|9082.3|9080.1|9077|71
1660530000000|2022-08-15 02:20:00|9081.3|9078.5|9084.7|9081.9|9085.7|9082.9|9079.7|9075.9|171
1660530300000|2022-08-15 02:25:00|9085.1|9081.3|9086.7|9083.9|9093.3|9090|9083.7|9080.9|230
1660530600000|2022-08-15 02:30:00|9087.2|9084.4|9092.7|9088.9|9096.7|9093.3|9076.2|9073|261
1660530900000|2022-08-15 02:35:00|9091.7|9087.9|9080.2|9076.4|9094.7|9090.9|9079.2|9075.9|161
1660531200000|2022-08-15 02:40:00|9079.8|9076|9074.8|9071|9082.2|9078.9|9068.1|9065.3|376
1660531500000|2022-08-15 02:45:00|9075.2|9071.4|9071.8|9068|9079.6|9076.4|9068.2|9064.8|175
1660531800000|2022-08-15 02:50:00|9071.2|9068.4|9068.6|9064.8|9071.3|9068.4|9056.5|9053.3|735
1660532100000|2022-08-15 02:55:00|9068.5|9064.7|9066.6|9062.8|9070.6|9066.8|9059.1|9055.8|138
1660532400000|2022-08-15 03:00:00|9066.1|9063.3|9066.6|9062.8|9067.6|9064.3|9059.1|9055.8|144
1660532700000|2022-08-15 03:05:00|9065.3|9061.5|9074.1|9070.3|9077.1|9073.7|9060.1|9056.8|243
1660533000000|2022-08-15 03:10:00|9074.6|9070.8|9076.6|9072.8|9081|9078.2|9074|9070.3|129
1660533300000|2022-08-15 03:15:00|9077|9073.2|9071|9067.2|9081.5|9078.1|9068.6|9065.2|118
1660533600000|2022-08-15 03:20:00|9070.6|9067.8|9068.6|9064.8|9074|9070.2|9067|9063.7|137
1660533900000|2022-08-15 03:25:00|9068|9065.2|9063.5|9059.7|9068.2|9065.2|9062|9058.5|211
1660534200000|2022-08-15 03:30:00|9062.5|9060.2|9068|9065.2|9073|9070.2|9062.5|9059.8|82
1660534500000|2022-08-15 03:35:00|9067.9|9065.1|9069.6|9065.8|9071.6|9068.2|9067|9063.7|43
1660534800000|2022-08-15 03:40:00|9069|9065.2|9071|9067.2|9072.4|9068.6|9068|9064.2|20
1660535100000|2022-08-15 03:45:00|9070|9068.2|9071|9068.2|9074.9|9071.6|9066.6|9063.2|73
1660535400000|2022-08-15 03:50:00|9070.6|9067.2|9073|9070.2|9075.4|9072.2|9069|9065.8|84
1660535700000|2022-08-15 03:55:00|9073.4|9069.6|9076.5|9072.7|9078.4|9074.7|9072|9068.7|82
1660536000000|2022-08-15 04:00:00|9076|9073.2|9078.4|9074.6|9078.4|9075.6|9073|9069.7|75
1660536300000|2022-08-15 04:05:00|9077.4|9074.2|9073.4|9070.6|9078.4|9075|9070|9066.2|88
1660536600000|2022-08-15 04:10:00|9073.8|9070|9070.4|9067.6|9073.8|9070.6|9069|9065.2|40
1660536900000|2022-08-15 04:15:00|9070.3|9067.5|9071.9|9068.1|9072.4|9069.2|9068.4|9065|16
1660537200000|2022-08-15 04:20:00|9071.8|9068|9070.4|9066.6|9074.4|9070.6|9069.4|9066.1|51
1660537500000|2022-08-15 04:25:00|9070.8|9067.6|9071.4|9068.6|9075.4|9071.6|9069.9|9066.6|30
1660537800000|2022-08-15 04:30:00|9071.8|9069|9072.4|9068.6|9072.4|9069.6|9067.4|9064.1|38
1660538100000|2022-08-15 04:35:00|9072.9|9069.1|9068.9|9066.1|9072.9|9069.6|9065.9|9062.7|63
1660538400000|2022-08-15 04:40:00|9068.5|9065.7|9059.9|9056.1|9068.9|9065.7|9057.4|9053.6|170
1660538700000|2022-08-15 04:45:00|9060|9057.1|9062.9|9059.1|9064.3|9061.5|9059.9|9056.7|52
1660539000000|2022-08-15 04:50:00|9063.3|9060.1|9064.3|9060.5|9064.9|9061.1|9061.9|9058.5|28
1660539300000|2022-08-15 04:55:00|9064.9|9061.5|9063.9|9060.1|9065.8|9062.5|9061.9|9058.7|34
1660539600000|2022-08-15 05:00:00|9062.9|9059.1|9059.3|9056.5|9063.3|9060.1|9057.9|9054.5|87
1660539900000|2022-08-15 05:05:00|9058.9|9056.1|9061.3|9057.5|9064.3|9060.6|9058.9|9056.1|50
1660540200000|2022-08-15 05:10:00|9060.6|9057.8|9064.7|9060.9|9064.7|9061.5|9056.3|9053|59
1660540500000|2022-08-15 05:15:00|9064.3|9061.5|9064.3|9060.5|9065.7|9062.5|9062.7|9059.1|22
1660540800000|2022-08-15 05:20:00|9063.9|9060.1|9055.3|9052.5|9064.8|9061.5|9050.7|9047.9|180
1660541100000|2022-08-15 05:25:00|9055.7|9051.9|9050.7|9046.9|9056.3|9053.5|9046.3|9042.9|174
1660541400000|2022-08-15 05:30:00|9050.3|9047.5|9062.3|9058.5|9063.3|9060|9047.8|9044|305
1660541700000|2022-08-15 05:35:00|9062.7|9059.5|9050.4|9046.6|9065.3|9062.5|9049.3|9046|203
1660542000000|2022-08-15 05:40:00|9050.9|9047.6|9052.8|9050|9057.3|9053|9046.8|9043.3|158
1660542300000|2022-08-15 05:45:00|9053.3|9049.5|9047.8|9044|9053.3|9049.5|9046.3|9042.9|110
1660542600000|2022-08-15 05:50:00|9047.3|9044.5|9047.2|9044.4|9055.3|9052|9046.8|9043.5|142
1660542900000|2022-08-15 05:55:00|9047.8|9044|9050.8|9048|9053.2|9050|9045.2|9041.9|137
1660543200000|2022-08-15 06:00:00|9051.2|9048.4|9057.7|9053.9|9063.1|9059.9|9039.2|9036.3|539
1660543500000|2022-08-15 06:05:00|9057.2|9054.4|9050.1|9046.3|9063.7|9059.9|9049.1|9045.3|271
1660543800000|2022-08-15 06:10:00|9050|9046.2|9045|9041.2|9050.7|9047.3|9041.5|9036.3|363
1660544100000|2022-08-15 06:15:00|9044.5|9040.7|9054.1|9050.3|9055.5|9052.3|9042.5|9038.7|203
1660544400000|2022-08-15 06:20:00|9053.1|9050.4|9058.5|9054.7|9058.6|9054.8|9047.6|9044.3|122
1660544700000|2022-08-15 06:25:00|9057.5|9054.3|9075.1|9071.3|9084.5|9081.3|9054.1|9051.3|598
1660545000000|2022-08-15 06:30:00|9074.1|9070.7|9067.1|9064.3|9075.5|9071.7|9061.1|9058.3|234
1660545300000|2022-08-15 06:35:00|9067|9064.2|9048.1|9044.3|9067.1|9064.2|9047.5|9044.3|328
1660545600000|2022-08-15 06:40:00|9047.6|9044.8|9058.1|9054.3|9060.6|9057.3|9046.1|9042.3|215
1660545900000|2022-08-15 06:45:00|9057.1|9053.3|9057.9|9055.1|9065.5|9062.3|9056.1|9052.8|149
1660546200000|2022-08-15 06:50:00|9058|9055.2|9063.4|9060.6|9064.9|9061.6|9053.9|9050.6|193
1660546500000|2022-08-15 06:55:00|9063.8|9060|9076.9|9074.1|9078.4|9075.1|9062.4|9059.1|398
1660546800000|2022-08-15 07:00:00|9077.9|9075.1|9073.5|9069.7|9082.5|9079.2|9056.9|9053.6|520
1660547100000|2022-08-15 07:05:00|9072.9|9070.1|9059|9055.2|9075.3|9072.1|9058|9054.2|310
1660547400000|2022-08-15 07:10:00|9058|9054.2|9054|9050.2|9062|9058.7|9043|9039.2|478
1660547700000|2022-08-15 07:15:00|9053|9049.2|9025.4|9022.6|9055|9051.2|9022|9018.7|962
1660548000000|2022-08-15 07:20:00|9025.9|9022.1|9017|9014.2|9034.9|9031.1|9008.9|9005.6|689
1660548300000|2022-08-15 07:25:00|9017.4|9013.2|9027.4|9023.6|9030|9026.6|9010|9006.6|337
1660548600000|2022-08-15 07:30:00|9027|9023.2|9013.5|9009.7|9031.5|9028.2|9010.5|9007.2|387
1660548900000|2022-08-15 07:35:00|9013|9010.2|9011|9007.2|9018.5|9015.2|8997.5|8993.7|566
1660549200000|2022-08-15 07:40:00|9010.5|9007.7|8999|8995.2|9012|9009.2|8995.4|8992.1|434
1660549500000|2022-08-15 07:45:00|8998.9|8996.2|8975.8|8973|8998.9|8996.2|8975|8971.6|1043
1660549800000|2022-08-15 07:50:00|8976.4|8972.6|8985.5|8981.7|8992.8|8989.6|8974.8|8971.6|536
1660550100000|2022-08-15 07:55:00|8985|8982.2|8988.8|8986|8992.4|8989.5|8976.8|8974|499
1660550400000|2022-08-15 08:00:00|8989.8|8987|8970.7|8966.9|8997.4|8994|8954.6|8951.3|1310
1660550700000|2022-08-15 08:05:00|8970.3|8966.5|8965.3|8961.5|8983.8|8980|8959.7|8956.5|504
1660551000000|2022-08-15 08:10:00|8964.8|8962|8967.8|8964|8978.3|8974.5|8964.8|8961.6|361
1660551300000|2022-08-15 08:15:00|8968|8964.2|8965.2|8961.4|8993.4|8990.1|8962.8|8960|867
1660551600000|2022-08-15 08:20:00|8964.2|8959.9|8966.8|8963|8979.4|8976.1|8952.8|8949.6|836
1660551900000|2022-08-15 08:25:00|8967.2|8963.4|8961.7|8957.9|8968.6|8964.8|8947.7|8944.4|1204
1660552200000|2022-08-15 08:30:00|8960.9|8958.1|8964.7|8960.9|8981.7|8978.9|8955.7|8952.9|673
1660552500000|2022-08-15 08:35:00|8964.1|8961.3|8947.5|8943.7|8964.1|8961.3|8944.1|8940.3|893
1660552800000|2022-08-15 08:40:00|8947.1|8943.3|8948.4|8945.6|8960|8956.6|8944.5|8941.3|765
1660553100000|2022-08-15 08:45:00|8949|8945.2|8953|8949.2|8954.5|8950.7|8940.9|8937.1|837
1660553400000|2022-08-15 08:50:00|8952|8948.7|8944.4|8941.6|8954.4|8950.6|8942|8938.2|452
1660553700000|2022-08-15 08:55:00|8944.8|8941|8950|8946.2|8951|8947.6|8941.4|8938.1|327
1660554000000|2022-08-15 09:00:00|8949.9|8946.1|8924.9|8921.1|8949.9|8946.1|8909.4|8906.2|1094
1660554300000|2022-08-15 09:05:00|8924.4|8921.6|8923.9|8921.1|8926.9|8923.6|8903.8|8900.6|692
1660554600000|2022-08-15 09:10:00|8923.4|8920.6|8920.4|8916.6|8923.9|8920.6|8912.4|8908.6|423
1660554900000|2022-08-15 09:15:00|8920.5|8916.7|8842.3|8838.5|8921.9|8918.6|8833.3|8830.5|3560
1660555200000|2022-08-15 09:20:00|8842.1|8838.3|8830.3|8826.5|8842.4|8839.6|8792.7|8789.3|2283
1660555500000|2022-08-15 09:25:00|8829.9|8827.1|8835.6|8832.8|8839.5|8836.2|8809.9|8806.2|1457
1660555800000|2022-08-15 09:30:00|8836|8833.2|8844.4|8840.6|8847.5|8844.2|8825.5|8822.7|681
1660556100000|2022-08-15 09:35:00|8843|8840.2|8827|8823.2|8846|8843.2|8824.4|8821.6|608
1660556400000|2022-08-15 09:40:00|8826|8822.8|8825.6|8822.8|8832.6|8829.3|8824.1|8820.3|450
1660556700000|2022-08-15 09:45:00|8826|8823.2|8802.9|8800.1|8829.6|8826.2|8801.9|8798.6|959
1660557000000|2022-08-15 09:50:00|8803.4|8799.6|8771.5|8767.7|8810.9|8807.4|8770|8766.7|1482
1660557300000|2022-08-15 09:55:00|8770.9|8768.1|8782.9|8780.1|8798.3|8795.1|8769.1|8765.6|884
1660557600000|2022-08-15 10:00:00|8783.3|8779.5|8760.7|8757.9|8799|8795.2|8757.3|8753.5|1400
1660557900000|2022-08-15 10:05:00|8761.3|8757.5|8748.3|8744.5|8769.2|8765.9|8746.8|8743.5|1262
1660558200000|2022-08-15 10:10:00|8747.8|8745|8758.8|8756|8764.8|8762|8729.8|8726.5|1653
1660558500000|2022-08-15 10:15:00|8759.3|8756.5|8757.4|8753.6|8762|8758.7|8750.8|8747.5|770
1660558800000|2022-08-15 10:20:00|8756.9|8754.1|8734.3|8730.5|8757.4|8754.1|8723.8|8720.5|1648
1660559100000|2022-08-15 10:25:00|8734.4|8730.6|8741.7|8737.9|8758.7|8755.4|8732.4|8728.6|1387
1660559400000|2022-08-15 10:30:00|8739.7|8735.9|8745.7|8742.9|8749.7|8746.4|8736.3|8733|1593
1660559700000|2022-08-15 10:35:00|8746.2|8743.4|8744.1|8740.3|8751.2|8747.9|8741.2|8737.8|789
1660560000000|2022-08-15 10:40:00|8743.6|8740.8|8707.5|8703.7|8745.6|8742.3|8704.5|8701.2|2044
1660560300000|2022-08-15 10:45:00|8706.9|8704.1|8739.5|8735.7|8739.5|8735.7|8698|8694.7|1191
1660560600000|2022-08-15 10:50:00|8739|8735.2|8728.5|8724.7|8754.7|8751.9|8720.9|8718.1|1127
1660560900000|2022-08-15 10:55:00|8728.3|8724.5|8724.3|8720.5|8735.9|8732.2|8707.3|8704|826
1660561200000|2022-08-15 11:00:00|8723.9|8721.1|8734.9|8731.1|8739.3|8735.6|8690.7|8686.9|1467
1660561500000|2022-08-15 11:05:00|8735.3|8731.5|8708.9|8705.1|8738.3|8734.5|8701.9|8698.5|814
1660561800000|2022-08-15 11:10:00|8708.4|8705.6|8712.3|8708.5|8717.9|8714.1|8702.8|8699.1|803
1660562100000|2022-08-15 11:15:00|8712.2|8708.4|8713.1|8710.3|8721.5|8718.3|8707.4|8703.6|462
1660562400000|2022-08-15 11:20:00|8713|8710.2|8716|8712.2|8719.5|8716.7|8709.1|8705.7|416
1660562700000|2022-08-15 11:25:00|8715.5|8711.7|8712|8708.2|8718.5|8715.2|8697.3|8694|824
1660563000000|2022-08-15 11:30:00|8712.5|8709.2|8708.4|8705.6|8718.4|8715.2|8689.6|8685.9|1322
1660563300000|2022-08-15 11:35:00|8708.9|8705.1|8729.8|8727|8734.5|8731.2|8700.3|8697|1054
1660563600000|2022-08-15 11:40:00|8730.4|8726.6|8714.4|8710.6|8736.5|8732.7|8713.8|8710.6|871
1660563900000|2022-08-15 11:45:00|8713.8|8711|8671.7|8667.9|8715.3|8711.5|8666.1|8662.3|2481
1660564200000|2022-08-15 11:50:00|8671.3|8668.5|8694.5|8691.7|8696.5|8693.1|8663.7|8660.4|1370
1660564500000|2022-08-15 11:55:00|8694.9|8691.1|8719.2|8715.4|8731.6|8728.4|8694.5|8690.7|1770
1660564800000|2022-08-15 12:00:00|8719|8715.2|8692.1|8688.3|8725|8721.2|8686.7|8683.3|1793
1660565100000|2022-08-15 12:05:00|8692|8688.2|8695.5|8691.7|8704.2|8700.4|8679.3|8675.8|1356
1660565400000|2022-08-15 12:10:00|8695|8692.2|8687.9|8684.1|8699.1|8695.7|8674.5|8670.7|1103
1660565700000|2022-08-15 12:15:00|8688|8684.2|8684.9|8681.1|8689.9|8686.7|8667.3|8664|1265
1660566000000|2022-08-15 12:20:00|8684.8|8681|8669.5|8665.7|8689.6|8686.1|8665.9|8663.1|1083
1660566300000|2022-08-15 12:25:00|8670.3|8666.5|8686.3|8682.5|8689.3|8686.1|8663.9|8660.5|1393
1660566600000|2022-08-15 12:30:00|8685.9|8682.1|8669.9|8666.1|8688.3|8684.5|8663.2|8659.5|1681
1660566900000|2022-08-15 12:35:00|8669.4|8665.6|8695.2|8691.4|8708.8|8705|8651.2|8645.6|3052
1660567200000|2022-08-15 12:40:00|8694.8|8691|8671.1|8667.3|8694.8|8691.4|8658.7|8655.4|1262
1660567500000|2022-08-15 12:45:00|8671|8667.2|8662.1|8658.3|8679.2|8675.8|8639.4|8636.1|3690
1660567800000|2022-08-15 12:50:00|8662.5|8658.7|8661.4|8658.6|8665.9|8663.1|8644|8640.3|925
1660568100000|2022-08-15 12:55:00|8661.9|8658.1|8666.5|8663.7|8668.1|8665.2|8636.4|8633.2|1732
1660568400000|2022-08-15 13:00:00|8666.7|8663.9|8695.9|8692.1|8722|8718.7|8654.4|8650.6|5296
1660568700000|2022-08-15 13:05:00|8695.4|8692.6|8690|8686.2|8711.5|8708.7|8672.1|8669|3404
1660569000000|2022-08-15 13:10:00|8690.5|8687.2|8663.4|8660.6|8692|8688.7|8660.4|8656.6|1994
1660569300000|2022-08-15 13:15:00|8663.3|8659.6|8664.3|8660.5|8695.4|8692|8654.4|8651.1|2393
1660569600000|2022-08-15 13:20:00|8663.3|8660.9|8676.4|8672.6|8680.9|8678.1|8655.3|8652.5|3235
1660569900000|2022-08-15 13:25:00|8676.3|8672.5|8672.7|8668.9|8682.3|8679|8663.3|8659.5|1301
1660570200000|2022-08-15 13:30:00|8672.3|8669.5|8653|8650.2|8709.7|8706.9|8649.6|8646.8|3572
1660570500000|2022-08-15 13:35:00|8651.7|8648.9|8668.6|8664.8|8680.7|8677.3|8651.1|8647.5|2086
1660570800000|2022-08-15 13:40:00|8668|8665.2|8664|8661.2|8686.5|8683.2|8661|8657.3|2182
1660571100000|2022-08-15 13:45:00|8663|8660.2|8718.1|8715.3|8721.7|8718.4|8658.6|8655.7|2365
1660571400000|2022-08-15 13:50:00|8718.7|8714.9|8734.7|8730.9|8742.2|8738.9|8713.1|8709.9|3405
1660571700000|2022-08-15 13:55:00|8734.2|8731.4|8738.1|8734.3|8744|8740.6|8729.3|8726.5|2076
1660572000000|2022-08-15 14:00:00|8739|8735.2|8714.8|8711|8739|8736.2|8689.3|8686.1|2625
1660572300000|2022-08-15 14:05:00|8715.3|8711.5|8728.9|8725.1|8734.9|8731.6|8697.1|8693.8|2348
1660572600000|2022-08-15 14:10:00|8729|8725.2|8707|8703.2|8740.1|8736.9|8694.3|8691|2449
1660572900000|2022-08-15 14:15:00|8706.5|8703.7|8732.2|8728.4|8742.1|8739.1|8706.5|8702.8|1778
1660573200000|2022-08-15 14:20:00|8731.6|8728.8|8756.5|8753.7|8766.2|8762.9|8729.2|8725.4|2812
1660573500000|2022-08-15 14:25:00|8756.6|8753.8|8743.4|8740.6|8768|8765.2|8738|8735.2|1400
1660573800000|2022-08-15 14:30:00|8743|8739.2|8775.5|8772.7|8789.6|8786.6|8729.4|8726.6|2132
1660574100000|2022-08-15 14:35:00|8776.5|8773.2|8804.4|8801.6|8804.8|8802|8775.5|8772.2|2630
1660574400000|2022-08-15 14:40:00|8804.8|8802|8832.7|8828.9|8834.3|8830.9|8796.3|8793|3133
1660574700000|2022-08-15 14:45:00|8834.3|8831.5|8803.8|8801|8843.1|8839.3|8791.7|8788.4|2922
1660575000000|2022-08-15 14:50:00|8804.8|8802|8779.8|8776|8808.3|8805|8771.7|8767.9|1982
1660575300000|2022-08-15 14:55:00|8779.3|8776.5|8772.6|8769.8|8786.3|8783.5|8767.3|8764|1557
1660575600000|2022-08-15 15:00:00|8774.1|8771.3|8784.2|8781.4|8803.2|8799.9|8774.1|8771.3|1522
1660575900000|2022-08-15 15:05:00|8784.7|8780.9|8759.7|8755.9|8795.7|8792.5|8757.3|8753.5|1308
1660576200000|2022-08-15 15:10:00|8759.3|8756.5|8778.5|8774.7|8790.5|8786.7|8755.8|8752|1442
1660576500000|2022-08-15 15:15:00|8778.9|8775.1|8789.1|8785.3|8793.7|8790.3|8768|8764.7|1520
1660576800000|2022-08-15 15:20:00|8789.2|8785.4|8761.4|8758.6|8798.1|8794.3|8758.9|8755.2|1159
1660577100000|2022-08-15 15:25:00|8760.4|8757.6|8762.5|8758.7|8792.2|8789.4|8758|8754.7|2054
1660577400000|2022-08-15 15:30:00|8762.1|8759.3|8746.9|8743.1|8772.1|8768.7|8740.3|8737.1|2179
1660577700000|2022-08-15 15:35:00|8747.3|8744.5|8787|8783.2|8793|8789.7|8747.3|8743.5|1770
1660578000000|2022-08-15 15:40:00|8787.4|8784.2|8795.1|8791.3|8803.1|8799.8|8781.4|8778.2|1129
1660578300000|2022-08-15 15:45:00|8795.5|8792.7|8797.6|8794.8|8798.2|8794.8|8783.6|8780.3|1023
1660578600000|2022-08-15 15:50:00|8797.7|8794.9|8805.7|8801.9|8820.2|8816.4|8797.2|8793.4|1952
1660578900000|2022-08-15 15:55:00|8805.2|8802.4|8803.2|8799.4|8822.2|8819|8801.2|8797.9|818
1660579200000|2022-08-15 16:00:00|8802.7|8798.9|8818.6|8814.8|8837.6|8834.3|8798.7|8795.5|1580
1660579500000|2022-08-15 16:05:00|8818.2|8814.4|8804.1|8800.3|8830.1|8827.3|8803.2|8799.9|1358
1660579800000|2022-08-15 16:10:00|8803.6|8799.8|8818|8815.2|8822|8818.7|8802.2|8798.8|897
1660580100000|2022-08-15 16:15:00|8818.6|8814.8|8826|8823.2|8839|8835.7|8815.5|8812.2|1184
1660580400000|2022-08-15 16:20:00|8825.6|8822.8|8796|8792.2|8826|8822.8|8795.5|8792.2|1230
1660580700000|2022-08-15 16:25:00|8796.9|8793.1|8791.5|8788.7|8802.5|8799.2|8781.6|8778.8|1265
1660581000000|2022-08-15 16:30:00|8792|8788.2|8788.4|8784.6|8797.5|8794.7|8781.4|8778.1|1062
1660581300000|2022-08-15 16:35:00|8787.8|8785|8792.2|8788.4|8798.8|8795.4|8780.4|8777|1465
1660581600000|2022-08-15 16:40:00|8791.2|8787.9|8819.9|8816.1|8832.9|8829.6|8787.8|8784|1313
1660581900000|2022-08-15 16:45:00|8820.9|8817.1|8860.4|8857.6|8867.6|8864.2|8819.5|8816.1|2313
1660582200000|2022-08-15 16:50:00|8861.4|8858.2|8868.5|8865.7|8872.7|8869.9|8859.4|8856.1|1295
1660582500000|2022-08-15 16:55:00|8869|8865.2|8874.6|8871.8|8892.6|8889.8|8864.8|8861.3|1520
1660582800000|2022-08-15 17:00:00|8875.2|8871.4|8883.6|8879.8|8889.1|8885.8|8868.7|8865.8|1067
1660583100000|2022-08-15 17:05:00|8883.1|8880.3|8902.1|8898.3|8903.1|8899.8|8878.6|8875.4|1166
1660583400000|2022-08-15 17:10:00|8900.6|8896.8|8877.6|8874.8|8906.1|8903.3|8874.3|8870.5|1412
1660583700000|2022-08-15 17:15:00|8877.7|8874.9|8865.2|8861.4|8885.6|8882.8|8856.2|8852.8|1053
1660584000000|2022-08-15 17:20:00|8864.6|8861.8|8853|8849.2|8867.5|8864.3|8847.4|8844.2|932
1660584300000|2022-08-15 17:25:00|8853.5|8849.7|8857.1|8853.3|8860.1|8857.3|8845.8|8843|854
1660584600000|2022-08-15 17:30:00|8857.5|8853.7|8863|8859.2|8866|8862.8|8849.5|8846.2|761
1660584900000|2022-08-15 17:35:00|8862.5|8859.7|8864.4|8861.6|8870|8867.2|8858.5|8855.2|625
1660585200000|2022-08-15 17:40:00|8864.9|8861.1|8873|8869.2|8873.9|8870.7|8858.4|8855.6|959
1660585500000|2022-08-15 17:45:00|8873.5|8869.7|8855.5|8852.7|8891.5|8887.7|8851|8847.7|1726
1660585800000|2022-08-15 17:50:00|8855.9|8851.7|8858.5|8855.7|8863.9|8860.7|8851.6|8848.2|852
1660586100000|2022-08-15 17:55:00|8859|8855.2|8866.1|8862.3|8876.5|8873.7|8857|8853.7|1206
1660586400000|2022-08-15 18:00:00|8865.5|8862.7|8816.3|8813.5|8865.5|8862.7|8810.3|8807|2615
1660586700000|2022-08-15 18:05:00|8816.8|8813|8839|8835.2|8840.9|8837.1|8804.3|8801.1|1968
1660587000000|2022-08-15 18:10:00|8838.4|8835.6|8830.4|8826.6|8838.4|8835.6|8819|8815.2|1423
1660587300000|2022-08-15 18:15:00|8829.9|8827.1|8834|8830.2|8843|8839.7|8817.4|8814.6|2276
1660587600000|2022-08-15 18:20:00|8833.5|8830.7|8835.3|8831.5|8845.8|8842.5|8827.3|8824.1|2076
1660587900000|2022-08-15 18:25:00|8835.8|8832.5|8899.7|8896.9|8906.1|8902.8|8831.2|8828|7599
1660588200000|2022-08-15 18:30:00|8900.2|8895.9|8905.7|8901.9|8910.2|8906.9|8885.8|8883|2523
1660588500000|2022-08-15 18:35:00|8905.2|8901.4|8901.2|8898.4|8908.2|8905.4|8898.2|8895|430
1660588800000|2022-08-15 18:40:00|8902.2|8899.4|8907|8903.2|8911.5|8907.7|8900.2|8896.8|605
1660589100000|2022-08-15 18:45:00|8907.1|8903.3|8902.1|8899.3|8910.1|8907.3|8901.1|8897.7|458
1660589400000|2022-08-15 18:50:00|8902.5|8899.7|8891|8888.2|8906.4|8902.7|8883.1|8880.3|1000
1660589700000|2022-08-15 18:55:00|8891.4|8888.6|8888|8885.2|8892.4|8889.5|8882.9|8879.5|346
1660590000000|2022-08-15 19:00:00|8888.4|8885.6|8879.9|8876.1|8893.9|8890.6|8879.3|8875.6|302
1660590300000|2022-08-15 19:05:00|8879.3|8876.5|8879.4|8876.6|8881.4|8878.1|8875.9|8872.5|338
1660590600000|2022-08-15 19:10:00|8879.9|8877.1|8869.9|8866.1|8880.4|8877.6|8869.3|8866.1|335
1660590900000|2022-08-15 19:15:00|8870.3|8866.5|8878.4|8875.6|8880.3|8876.6|8869.3|8866.1|218
1660591200000|2022-08-15 19:20:00|8878.8|8876|8883.9|8880.1|8887.8|8884.1|8874.8|8871.6|481
1660591500000|2022-08-15 19:25:00|8884.4|8880.6|8881.5|8878.7|8886.5|8883.6|8877.9|8874.7|431
1660591800000|2022-08-15 19:30:00|8881.9|8878.1|8881|8877.2|8883.5|8880.2|8876.4|8873.1|295
1660592100000|2022-08-15 19:35:00|8881.5|8877.7|8881.6|8877.8|8891|8887.2|8880.1|8876.8|264
1660592400000|2022-08-15 19:40:00|8881|8878.2|8869.1|8866.3|8883.1|8879.9|8869.1|8865.9|437
1660592700000|2022-08-15 19:45:00|8869.6|8865.8|8846.1|8842.3|8875.6|8872.2|8845.7|8841.9|830
1660593000000|2022-08-15 19:50:00|8845.7|8841.9|8842.5|8838.7|8850.1|8846.3|8815|8811.8|1139
1660593300000|2022-08-15 19:55:00|8841.8|8839|8845.3|8841.5|8853|8849.2|8834|8830.2|537
1660593600000|2022-08-15 20:00:00|8845.4|8841.6|8849.3|8845.5|8853.4|8850.1|8844.3|8840.5|263
1660593900000|2022-08-15 20:05:00|8848.8|8846|8841.9|8838.1|8849.9|8846.1|8838.9|8835.6|105
1660594200000|2022-08-15 20:10:00|8841.4|8837.6|8844.9|8842.1|8845.3|8842.1|8838.3|8835.5|131
1660594500000|2022-08-15 20:15:00|8845.4|8841.6|8846.3|8842.5|8850|8846.4|8843.4|8840.1|334
1660594800000|2022-08-15 20:20:00|8846.8|8844|8846.3|8842.5|8850.3|8847|8844.9|8841.5|78
1660595100000|2022-08-15 20:25:00|8846.8|8843.5|8839.3|8835.5|8849.3|8846|8837.8|8834|301
1660595400000|2022-08-15 20:30:00|8839.2|8835.4|8831.8|8828|8845.9|8842.5|8828.8|8825.4|214
1660595700000|2022-08-15 20:35:00|8832.2|8828.4|8819.9|8816.1|8833.8|8830.4|8818.9|8815.6|251
1660596000000|2022-08-15 20:40:00|8819.5|8816.7|8796.4|8792.6|8822.3|8818.5|8795.8|8792.6|502
1660596300000|2022-08-15 20:45:00|8796.9|8793.6|8771.8|8768|8805.4|8802|8767.9|8764.1|752
1660596600000|2022-08-15 20:50:00|8770.8|8767.6|8754.7|8750.9|8772.7|8769.6|8737.7|8734.9|977
1660596900000|2022-08-15 20:55:00|8754.2|8751.4|8740.3|8736.5|8760.3|8756.9|8734.3|8731.5|389
1660600800000|2022-08-15 22:00:00|8744.8|8741|8796.4|8792.6|8796.4|8792.6|8744.8|8741|536
1660601100000|2022-08-15 22:05:00|8797.3|8793.5|8785.8|8782|8800.3|8794.7|8782.4|8777.9|185
1660601400000|2022-08-15 22:10:00|8784.8|8781.6|8789.8|8786|8796.8|8793|8784.8|8781|111
1660601700000|2022-08-15 22:15:00|8789.3|8785.5|8788.9|8785.1|8792.3|8787|8786.8|8783.6|21
1660602000000|2022-08-15 22:20:00|8789.4|8785.6|8789.8|8786|8790.8|8787|8786.8|8783.5|17
1660602300000|2022-08-15 22:25:00|8789.3|8785.5|8801.9|8798.1|8810.5|8805.2|8783.3|8779.5|201
1660602600000|2022-08-15 22:30:00|8802.4|8798.6|8796|8792.2|8804|8800.2|8790.9|8787.7|70
1660602900000|2022-08-15 22:35:00|8796.5|8792.7|8791.9|8789.1|8798.5|8795.2|8787.9|8782.2|37
1660603200000|2022-08-15 22:40:00|8793.3|8789.5|8793.4|8789.6|8793.4|8790.1|8789.3|8786.1|26
1660603500000|2022-08-15 22:45:00|8792.9|8789.1|8788.9|8785.1|8792.9|8790.1|8788.4|8782.6|35
1660603800000|2022-08-15 22:50:00|8789.3|8785.5|8785.9|8782.1|8791.3|8786.5|8783.4|8780.1|42
1660604100000|2022-08-15 22:55:00|8785.8|8782|8783.9|8780.1|8789.4|8786.1|8783.9|8780.1|29
1660604400000|2022-08-15 23:00:00|8783.4|8779.6|8777.4|8773.6|8784.3|8780.6|8776.4|8773.1|45
1660604700000|2022-08-15 23:05:00|8777.9|8774.1|8782.9|8779.1|8784.4|8780.6|8774.9|8771.1|66
1660605000000|2022-08-15 23:10:00|8782.5|8779.7|8786.8|8783|8787.2|8784.4|8782.3|8779.1|67
1660605300000|2022-08-15 23:15:00|8786.3|8783.5|8783.4|8780.6|8790.9|8787.5|8783.4|8780.6|51
1660605600000|2022-08-15 23:20:00|8783.8|8781|8772.2|8768.4|8783.8|8781|8771.7|8768.4|97
1660605900000|2022-08-15 23:25:00|8771.7|8768.9|8770.3|8766.5|8773.7|8769.9|8768.7|8764.9|55
1660606200000|2022-08-15 23:30:00|8770.7|8766.9|8766.7|8763.9|8772.7|8769|8763.7|8760.5|64
1660606500000|2022-08-15 23:35:00|8767.3|8763.5|8772.2|8769.4|8775.7|8772.5|8767.3|8763.5|86
1660606800000|2022-08-15 23:40:00|8772.6|8768.8|8774.7|8771.9|8775.7|8772.5|8769.2|8765.4|41
1660607100000|2022-08-15 23:45:00|8775.2|8771.4|8780.7|8777.9|8781.2|8777.9|8774.7|8771.4|71
1660607400000|2022-08-15 23:50:00|8781.3|8777.5|8788.7|8784.9|8790.2|8786.9|8781.3|8777.5|113
1660607700000|2022-08-15 23:55:00|8788.6|8784.8|8784.8|8781|8790.2|8786.9|8784.8|8781|74
1660608000000|2022-08-16 00:00:00|8782.7|8779.9|8810.2|8806.4|8813.2|8809.4|8761.2|8758.4|685
1660608300000|2022-08-16 00:05:00|8810.7|8806.9|8805.2|8801.4|8814.2|8808.9|8802.2|8798.5|149
1660608600000|2022-08-16 00:10:00|8804.8|8801|8800.8|8798|8806.7|8802.9|8793.9|8790.5|97
1660608900000|2022-08-16 00:15:00|8801.2|8798.4|8793.2|8790.4|8803.2|8799.4|8787.7|8784.9|163
1660609200000|2022-08-16 00:20:00|8794.2|8790.9|8789.8|8786|8795.2|8791.4|8787.7|8783.9|108
1660609500000|2022-08-16 00:25:00|8789.3|8786.5|8788.8|8785|8795.7|8791.9|8786.8|8784|76
1660609800000|2022-08-16 00:30:00|8789.2|8786|8794.2|8791.4|8795.7|8792.4|8787.2|8783.4|47
1660610100000|2022-08-16 00:35:00|8793.7|8790.9|8796.2|8792.4|8801.1|8797.3|8791.2|8787.4|63
1660610400000|2022-08-16 00:40:00|8795.1|8792.3|8799.7|8795.9|8805.6|8802.4|8795.1|8791.8|79
1660610700000|2022-08-16 00:45:00|8799.6|8795.8|8805.1|8801.3|8805.6|8802.4|8798.3|8794.9|49
1660611000000|2022-08-16 00:50:00|8804.5|8801.7|8805.6|8801.8|8806.1|8802.4|8800.2|8796.9|47
1660611300000|2022-08-16 00:55:00|8804.6|8801.7|8802.6|8798.8|8812.1|8808.7|8801.6|8798.8|144
1660611600000|2022-08-16 01:00:00|8802.2|8799.4|8780.3|8776.5|8821.7|8817.9|8771.7|8767.9|811
1660611900000|2022-08-16 01:05:00|8779.8|8777|8782.3|8778.5|8788.2|8784.4|8773.7|8770.5|279
1660612200000|2022-08-16 01:10:00|8782.8|8779|8780.8|8777|8790.8|8787|8775.7|8771.9|245
1660612500000|2022-08-16 01:15:00|8782.3|8779.5|8776.7|8772.9|8785.2|8782|8769.2|8765.9|305
1660612800000|2022-08-16 01:20:00|8776.6|8772.8|8775.6|8772.8|8783.6|8780.3|8771.7|8767.9|154
1660613100000|2022-08-16 01:25:00|8776|8772.2|8768.6|8764.8|8784|8780.7|8765.6|8761.8|232
1660613400000|2022-08-16 01:30:00|8769|8765.2|8813.7|8809.9|8818.2|8814.9|8767|8764.2|616
1660613700000|2022-08-16 01:35:00|8814.6|8811.8|8813.7|8810.9|8817.2|8813.9|8807.7|8804.4|402
1660614000000|2022-08-16 01:40:00|8814.3|8810.5|8822.7|8818.9|8831.3|8827.5|8813.7|8810.4|451
1660614300000|2022-08-16 01:45:00|8823.2|8819.4|8835.6|8831.8|8837.7|8834.8|8821.2|8817.9|311
1660614600000|2022-08-16 01:50:00|8834.7|8830.9|8820.7|8816.9|8837.7|8833.9|8818.2|8814.9|400
1660614900000|2022-08-16 01:55:00|8821.2|8818.4|8807.3|8803.5|8827.1|8823.8|8806.7|8803.4|390
1660615200000|2022-08-16 02:00:00|8806.7|8803.9|8830.3|8826.5|8831.3|8827.9|8804.7|8800.9|369
1660615500000|2022-08-16 02:05:00|8830.7|8826.9|8843.6|8839.8|8846.3|8842.9|8829.7|8826.4|315
1660615800000|2022-08-16 02:10:00|8842.6|8839.3|8840.6|8836.8|8847.2|8843.8|8838.1|8834.4|182
1660616100000|2022-08-16 02:15:00|8838.2|8835.4|8842.2|8839.4|8842.6|8839.4|8837.3|8833.8|84
1660616400000|2022-08-16 02:20:00|8842.6|8838.8|8840.2|8836.4|8842.6|8839.3|8839.6|8836.3|41
1660616700000|2022-08-16 02:25:00|8840.6|8836.8|8842.6|8838.8|8844.1|8840.8|8839.6|8836.8|76
1660617000000|2022-08-16 02:30:00|8843.1|8839.3|8837.1|8833.3|8846.6|8843.3|8832.1|8828.3|228
1660617300000|2022-08-16 02:35:00|8836.1|8832.3|8832.6|8828.8|8838.1|8834.8|8824.6|8820.8|225
1660617600000|2022-08-16 02:40:00|8832|8829.2|8839.6|8835.8|8841.5|8837.7|8831.1|8827.8|127
1660617900000|2022-08-16 02:45:00|8839.5|8835.7|8834.6|8830.8|8843|8839.2|8832.6|8829.3|102
1660618200000|2022-08-16 02:50:00|8834.5|8830.7|8835|8831.2|8837.6|8833.8|8830.6|8827.3|70
1660618500000|2022-08-16 02:55:00|8834.6|8830.8|8832.6|8829.8|8837.1|8833.8|8829.5|8825.8|106
1660618800000|2022-08-16 03:00:00|8832.1|8829.3|8836|8833.2|8837.1|8833.8|8829.2|8825.9|86
1660619100000|2022-08-16 03:05:00|8835.6|8832.8|8839|8836.2|8847.6|8844.3|8835.6|8832.8|214
1660619400000|2022-08-16 03:10:00|8840|8836.7|8847.5|8843.7|8849.6|8845.8|8837.6|8834.3|145
1660619700000|2022-08-16 03:15:00|8847|8843.2|8843.5|8839.7|8851.1|8847.7|8841.5|8838.2|168
1660620000000|2022-08-16 03:20:00|8843.9|8840.1|8838.4|8835.6|8846.9|8843.1|8837.4|8834.2|110
1660620300000|2022-08-16 03:25:00|8838|8835.2|8837.4|8834.6|8842.4|8839.1|8834|8830.2|126
1660620600000|2022-08-16 03:30:00|8837|8833.6|8843.4|8840.6|8844.9|8841.6|8836.9|8833.6|60
1660620900000|2022-08-16 03:35:00|8843.9|8840.1|8839.4|8835.6|8845.9|8842.1|8838.4|8835.2|46
1660621200000|2022-08-16 03:40:00|8839.5|8835.7|8839.9|8836.1|8842|8838.6|8835|8831.6|68
1660621500000|2022-08-16 03:45:00|8839.4|8835.6|8838.4|8834.6|8842.3|8839.1|8836.4|8833.2|48
1660621800000|2022-08-16 03:50:00|8837.9|8835.1|8838.3|8834.5|8840.8|8837.5|8833.9|8830.6|129
1660622100000|2022-08-16 03:55:00|8837.9|8835.1|8831.9|8828.1|8838.4|8835.1|8829.4|8826.6|215
1660622400000|2022-08-16 04:00:00|8831.4|8828.6|8833.9|8830.1|8835.9|8832.5|8831.4|8828.6|41
1660622700000|2022-08-16 04:05:00|8834.4|8830.6|8834.9|8831.1|8837.9|8834.1|8832.4|8829.6|34
1660623000000|2022-08-16 04:10:00|8835.4|8832.1|8839.8|8836|8840.4|8837|8834.4|8830.6|53
1660623300000|2022-08-16 04:15:00|8839.3|8836.5|8838.8|8835|8839.3|8836.5|8835.8|8832.6|23
1660623600000|2022-08-16 04:20:00|8838.3|8835.5|8837.8|8834|8839.8|8836.6|8836.8|8833|17
1660623900000|2022-08-16 04:25:00|8837.4|8834.6|8837.8|8834|8839.8|8836.6|8832.8|8829|74
1660624200000|2022-08-16 04:30:00|8838.3|8834.5|8837.8|8834|8838.4|8834.6|8832.8|8830|106
1660624500000|2022-08-16 04:35:00|8837.4|8834.6|8840.8|8838|8843.8|8840.6|8837.4|8834.6|82
1660624800000|2022-08-16 04:40:00|8841.3|8838.5|8837.8|8834|8842.8|8839|8835.8|8832|83
1660625100000|2022-08-16 04:45:00|8837.3|8834.5|8840.3|8836.5|8841.3|8838|8837.3|8834.5|27
1660625400000|2022-08-16 04:50:00|8839.9|8837.1|8839.8|8837|8841.8|8838.5|8837.3|8834.1|27
1660625700000|2022-08-16 04:55:00|8839.3|8836.5|8843.8|8840|8843.8|8840.5|8839.3|8836.1|23
1660626000000|2022-08-16 05:00:00|8844.3|8841|8836.8|8833|8848.3|8845|8835.8|8832.5|116
1660626300000|2022-08-16 05:05:00|8836.3|8833.5|8840.3|8837.5|8843.8|8840|8834.8|8831.5|45
1660626600000|2022-08-16 05:10:00|8840.8|8837|8839.8|8836|8841.8|8838|8835.3|8832|48
1660626900000|2022-08-16 05:15:00|8839.3|8836.5|8842.2|8838.4|8842.2|8838.5|8835.2|8831.9|177
1660627200000|2022-08-16 05:20:00|8841.2|8838|8839.7|8835.9|8844.7|8840.9|8835.2|8832|63
1660627500000|2022-08-16 05:25:00|8839.2|8835.4|8838.2|8835.4|8842.2|8839|8836.2|8832.9|65
1660627800000|2022-08-16 05:30:00|8838.7|8834.9|8822.2|8819.4|8838.7|8835.4|8820.2|8816.9|482
1660628100000|2022-08-16 05:35:00|8823.2|8820.4|8817.2|8813.4|8827.7|8823.9|8815.2|8811.8|253
1660628400000|2022-08-16 05:40:00|8817.6|8813.8|8826.2|8823.4|8829.6|8825.8|8817.6|8813.8|121
1660628700000|2022-08-16 05:45:00|8827.2|8824.4|8825.7|8821.9|8828.6|8825.4|8820.7|8817.5|122
1660629000000|2022-08-16 05:50:00|8826.2|8822.4|8833.2|8829.4|8840.6|8837.4|8825.2|8821.4|195
1660629300000|2022-08-16 05:55:00|8832.8|8830|8822.1|8819.3|8836.2|8832.4|8821.2|8817.9|145
1660629600000|2022-08-16 06:00:00|8821.2|8818.4|8810.7|8806.9|8822.2|8818.8|8798.6|8794.8|587
1660629900000|2022-08-16 06:05:00|8811.2|8807.4|8820.2|8816.4|8823.7|8820.1|8807.7|8803.9|256
1660630200000|2022-08-16 06:10:00|8820.7|8816.9|8828.1|8824.3|8828.6|8825.3|8816.7|8812.9|196
1660630500000|2022-08-16 06:15:00|8827.1|8825.3|8821.2|8817.4|8829.7|8826.9|8814.7|8811.4|323
1660630800000|2022-08-16 06:20:00|8820.2|8818.4|8822.2|8818.4|8829.7|8826.4|8817.8|8814.4|276
1660631100000|2022-08-16 06:25:00|8821.7|8819.4|8800.8|8798|8825.2|8821.4|8795.2|8791.9|556
1660631400000|2022-08-16 06:30:00|8801.2|8798.4|8805.2|8802.4|8808.2|8805.4|8799.2|8796|185
1660631700000|2022-08-16 06:35:00|8805.8|8802|8813.7|8809.9|8815.7|8812.4|8804.2|8801|219
1660632000000|2022-08-16 06:40:00|8813.3|8810.5|8810.2|8806.4|8815.7|8812.4|8805.2|8801.4|209
1660632300000|2022-08-16 06:45:00|8809.7|8805.9|8799.2|8795.4|8811.2|8807.9|8795.2|8792.4|191
1660632600000|2022-08-16 06:50:00|8798.7|8795.9|8809.2|8806.4|8812.2|8808.8|8795.2|8791.8|346
1660632900000|2022-08-16 06:55:00|8809.6|8805.8|8815.6|8811.8|8815.6|8812.3|8794.7|8791.8|303
1660633200000|2022-08-16 07:00:00|8815.1|8812.3|8832.5|8828.7|8835.6|8832.8|8812.6|8809.3|609
1660633500000|2022-08-16 07:05:00|8831.1|8828.3|8833.1|8830.3|8840.6|8837.3|8823.1|8820.3|431
1660633800000|2022-08-16 07:10:00|8833.6|8829.8|8838.5|8834.7|8844.1|8840.7|8815.1|8811.3|632
1660634100000|2022-08-16 07:15:00|8838.6|8834.8|8848.6|8844.8|8855.1|8851.8|8829.1|8826.3|451
1660634400000|2022-08-16 07:20:00|8848.5|8844.7|8831.6|8827.8|8851.5|8848.3|8830.1|8826.8|553
1660634700000|2022-08-16 07:25:00|8832.1|8829.3|8839.5|8836.7|8840.5|8837.3|8824.6|8820.9|502
1660635000000|2022-08-16 07:30:00|8839.1|8836.3|8854.5|8850.7|8873.5|8870.3|8837.6|8834.3|879
1660635300000|2022-08-16 07:35:00|8854.1|8851.3|8847|8843.2|8857.5|8854.2|8843|8839.7|402
1660635600000|2022-08-16 07:40:00|8846.5|8843.7|8836|8832.2|8849.6|8846.2|8822.4|8819.2|606
1660635900000|2022-08-16 07:45:00|8835.4|8832.6|8825.9|8822.1|8842.8|8839.2|8822.4|8819.1|411
1660636200000|2022-08-16 07:50:00|8826.5|8823.1|8828.4|8825.6|8836.5|8833.6|8821.9|8818.6|444
1660636500000|2022-08-16 07:55:00|8828.9|8825.1|8817.4|8813.6|8830.4|8826.6|8811.5|8807.7|519
1660636800000|2022-08-16 08:00:00|8816.9|8813.1|8769.5|8765.7|8823.8|8820.7|8760.9|8757.6|1976
1660637100000|2022-08-16 08:05:00|8769.6|8765.8|8750.8|8747|8773.5|8770.1|8735.4|8732|1549
1660637400000|2022-08-16 08:10:00|8751.8|8748|8763.3|8760.5|8768.8|8765|8747.3|8744|721
1660637700000|2022-08-16 08:15:00|8762.8|8760|8772.9|8769.1|8781.4|8778.1|8759.3|8756.5|1070
1660638000000|2022-08-16 08:20:00|8773.5|8769.7|8780.4|8777.6|8784.4|8781.1|8767.9|8764.1|650
1660638300000|2022-08-16 08:25:00|8780.8|8777|8748.9|8745.1|8787.4|8784.1|8747|8743.6|1489
1660638600000|2022-08-16 08:30:00|8748.4|8745.6|8767|8763.2|8798|8794.7|8742.5|8738.7|1957
1660638900000|2022-08-16 08:35:00|8767.5|8763.7|8781.1|8778.3|8781.5|8778.6|8759.5|8755.7|518
1660639200000|2022-08-16 08:40:00|8782|8779.2|8803|8799.2|8814.6|8811.3|8782|8778.7|1143
1660639500000|2022-08-16 08:45:00|8802.5|8798.7|8792.1|8788.3|8806|8802.2|8778|8774.2|606
1660639800000|2022-08-16 08:50:00|8791.7|8787.9|8801.6|8797.8|8804.1|8800.8|8785|8781.8|474
1660640100000|2022-08-16 08:55:00|8802|8798.2|8811.1|8807.3|8818.5|8814.7|8799.6|8796.3|607
1660640400000|2022-08-16 09:00:00|8811.7|8807.9|8812.5|8808.7|8815.5|8812.1|8784.6|8780.8|500
1660640700000|2022-08-16 09:05:00|8812|8808.2|8825.6|8821.8|8834|8830.7|8799.6|8796.2|560
1660641000000|2022-08-16 09:10:00|8825.1|8822.3|8853.2|8850.4|8862.2|8858.5|8823.1|8820.3|963
1660641300000|2022-08-16 09:15:00|8854.2|8849.9|8869.6|8865.8|8878.8|8875.5|8847.7|8843.9|835
1660641600000|2022-08-16 09:20:00|8869.2|8865.4|8852.7|8848.9|8873.7|8870.8|8851.7|8848.4|591
1660641900000|2022-08-16 09:25:00|8852.2|8849.4|8850.2|8847.4|8858.2|8854.4|8845.2|8841.9|584
1660642200000|2022-08-16 09:30:00|8849.7|8845.9|8848.5|8844.7|8856.2|8852.8|8834.1|8830.3|557
1660642500000|2022-08-16 09:35:00|8848.6|8844.8|8845.1|8841.3|8860.5|8857.3|8841.1|8837.8|360
1660642800000|2022-08-16 09:40:00|8844.7|8841.9|8843.1|8839.3|8850.1|8846.7|8842.1|8838.7|287
1660643100000|2022-08-16 09:45:00|8842.6|8839.8|8848.1|8844.3|8853.5|8850.3|8842.6|8839.8|214
1660643400000|2022-08-16 09:50:00|8847.6|8844.8|8845|8842.2|8852.5|8849.2|8844|8840.7|151
1660643700000|2022-08-16 09:55:00|8845.5|8841.7|8843|8840.2|8855.5|8851.7|8843|8839.7|165
1660644000000|2022-08-16 10:00:00|8843.5|8839.7|8829.9|8826.1|8848.5|8845.2|8826|8822.7|516
1660644300000|2022-08-16 10:05:00|8829.5|8826.7|8847.6|8844.8|8848.5|8844.8|8826.4|8823.1|403
1660644600000|2022-08-16 10:10:00|8847|8843.8|8848.6|8844.8|8851.5|8848.2|8839|8835.7|252
1660644900000|2022-08-16 10:15:00|8848|8845.2|8834|8830.2|8849.5|8846.2|8831.9|8828.2|509
1660645200000|2022-08-16 10:20:00|8833.6|8829.8|8830.5|8827.7|8841.1|8838.3|8830|8826.7|429
1660645500000|2022-08-16 10:25:00|8831|8828.2|8829.5|8825.7|8839.5|8836.2|8827.9|8824.7|199
1660645800000|2022-08-16 10:30:00|8829|8826.2|8782.4|8778.6|8831.9|8828.7|8779.8|8776.6|1091
1660646100000|2022-08-16 10:35:00|8782.3|8778.5|8807.9|8805.1|8813.4|8810.1|8780.8|8777.6|641
1660646400000|2022-08-16 10:40:00|8808|8805.2|8794.3|8790.5|8808.8|8805.5|8792.8|8789|411
1660646700000|2022-08-16 10:45:00|8794.4|8790.6|8796.4|8792.6|8806.4|8802.6|8789.8|8786.6|319
1660647000000|2022-08-16 10:50:00|8795.4|8791.6|8843|8839.2|8843.5|8840.2|8788.8|8785|1007
1660647300000|2022-08-16 10:55:00|8842.5|8839.7|8837.4|8834.6|8851|8848.2|8834.9|8831.6|490
1660647600000|2022-08-16 11:00:00|8836.9|8833.6|8869.5|8865.7|8873.3|8869.7|8829.9|8826.5|1071
1660647900000|2022-08-16 11:05:00|8870|8866.2|8868.5|8865.7|8874|8870.7|8864|8860.7|414
1660648200000|2022-08-16 11:10:00|8868.4|8865.6|8887.5|8884.7|8898.5|8895.1|8867.5|8864.7|1280
1660648500000|2022-08-16 11:15:00|8887|8884.2|8894.6|8890.8|8898.5|8895.2|8887|8883.7|740
1660648800000|2022-08-16 11:20:00|8894|8891.2|8930.5|8926.7|8932.5|8929.2|8894|8890.2|1631
1660649100000|2022-08-16 11:25:00|8930.4|8926.6|8939.5|8935.7|8944.5|8941.2|8919|8916.2|1024
1660649400000|2022-08-16 11:30:00|8939.1|8936.3|8954|8951.2|8972.5|8969.7|8937.5|8934.2|1792
1660649700000|2022-08-16 11:35:00|8954.4|8950.6|8955.5|8951.7|8962.5|8959.2|8947.9|8944.7|741
1660650000000|2022-08-16 11:40:00|8955|8952.2|8969|8965.2|8979|8974.7|8953.5|8950.6|734
1660650300000|2022-08-16 11:45:00|8969.4|8965.6|8972|8969.2|8978.5|8975.2|8959.6|8956.7|642
1660650600000|2022-08-16 11:50:00|8973|8969.7|8979|8975.2|8984|8980.2|8968.4|8965.6|619
1660650900000|2022-08-16 11:55:00|8978.9|8975.1|8968.3|8964.5|8980|8976.6|8963.9|8960.1|746
1660651200000|2022-08-16 12:00:00|8967.9|8965.1|8951.3|8948.5|8975.4|8972.1|8944.3|8941|1681
1660651500000|2022-08-16 12:05:00|8951.9|8948.1|8976.9|8973.1|8977.4|8974.1|8950.3|8947.1|775
1660651800000|2022-08-16 12:10:00|8976.3|8973.5|9001.4|8997.6|9012.9|9010.1|8974.9|8971.5|1894
1660652100000|2022-08-16 12:15:00|9000.4|8997.1|8985.8|8982|9004.4|9001.1|8983.3|8980.5|1034
1660652400000|2022-08-16 12:20:00|8985.2|8982.4|8957.8|8955|8990.2|8987|8957.8|8954.4|794
1660652700000|2022-08-16 12:25:00|8958.8|8955.4|8952.8|8950|8961.3|8958|8945.7|8942.4|930
1660653000000|2022-08-16 12:30:00|8953.3|8949.5|8932.8|8929|8955.3|8952|8927.2|8923.5|1205
1660653300000|2022-08-16 12:35:00|8933.2|8929.4|8946.3|8942.5|8949.2|8945.4|8929.3|8925.5|486
1660653600000|2022-08-16 12:40:00|8945.8|8943|8931.2|8927.4|8948.2|8945|8931.2|8927.4|600
1660653900000|2022-08-16 12:45:00|8931.7|8928.9|8901.3|8898.5|8933.1|8929.4|8897.7|8894.9|1529
1660654200000|2022-08-16 12:50:00|8901.2|8898.4|8889.2|8885.4|8905.2|8901.9|8884.7|8881.5|1621
1660654500000|2022-08-16 12:55:00|8888.7|8884.9|8895.3|8892.5|8923.4|8920.6|8883.2|8879.9|2058
1660654800000|2022-08-16 13:00:00|8894.9|8892.1|8862.8|8859|8920.9|8917.6|8857.9|8854.1|3490
1660655100000|2022-08-16 13:05:00|8861.8|8858|8869.8|8866|8900.3|8897|8857.7|8854.4|1794
1660655400000|2022-08-16 13:10:00|8869.7|8865.9|8899.4|8895.6|8907.5|8903.7|8856.9|8854.1|2189
1660655700000|2022-08-16 13:15:00|8898.9|8895.1|8879.4|8875.6|8903|8899.8|8870.9|8868.1|1405
1660656000000|2022-08-16 13:20:00|8878.4|8874.6|8828.3|8824.5|8881|8877.7|8826.8|8823.4|2229
1660656300000|2022-08-16 13:25:00|8829.3|8825.5|8816.8|8814|8842.3|8839|8798.8|8795.4|3417
1660656600000|2022-08-16 13:30:00|8818.2|8815.4|8880.5|8876.7|8880.9|8877.7|8817.8|8814.9|2916
1660656900000|2022-08-16 13:35:00|8879.9|8877.1|8907.3|8904.5|8912.3|8909|8869.8|8867|3624
1660657200000|2022-08-16 13:40:00|8906.8|8904|8881.8|8878|8918.9|8915.6|8876.4|8872.6|1977
1660657500000|2022-08-16 13:45:00|8881.7|8877.9|8913|8910.2|8923|8919.2|8879.4|8875.6|2413
1660657800000|2022-08-16 13:50:00|8912.5|8909.7|8936.6|8932.8|8941.1|8937.3|8909.1|8905.8|3236
1660658100000|2022-08-16 13:55:00|8935.6|8932.2|8919.6|8915.8|8936|8932.2|8907.5|8903.8|1579
1660658400000|2022-08-16 14:00:00|8919|8916.2|8924.5|8920.7|8932.5|8929.2|8907|8903.7|2241
1660658700000|2022-08-16 14:05:00|8924|8921.2|8818.2|8814.4|8976.1|8972.8|8816.7|8812.9|8433
1660659000000|2022-08-16 14:10:00|8818.3|8814.5|8876.4|8872.6|8886.4|8883.1|8811.8|8808|4376
1660659300000|2022-08-16 14:15:00|8876.3|8872.5|8892.9|8889.1|8914.5|8910.7|8873.8|8870.1|2450
1660659600000|2022-08-16 14:20:00|8892.5|8888.7|8898.9|8895.1|8925.5|8922.1|8892.1|8888.7|1977
1660659900000|2022-08-16 14:25:00|8899.3|8895.5|8866.8|8863|8905.9|8902.1|8864.9|8861.5|2394
1660660200000|2022-08-16 14:30:00|8866.3|8863.5|8853.2|8849.4|8874.8|8871.9|8847.2|8843.6|1783
1660660500000|2022-08-16 14:35:00|8852.7|8849.9|8825.6|8822.8|8864.7|8861.9|8814.6|8811.3|2486
1660660800000|2022-08-16 14:40:00|8826.1|8822.3|8825.6|8821.8|8840.1|8836.8|8805.1|8802.3|2198
1660661100000|2022-08-16 14:45:00|8825.1|8822.3|8805.7|8801.9|8829.6|8826.3|8764.6|8761.3|3273
1660661400000|2022-08-16 14:50:00|8805.2|8802.4|8788.1|8784.3|8810.6|8806.8|8785.6|8782.7|1560
1660661700000|2022-08-16 14:55:00|8789.1|8785.3|8769.5|8765.7|8797.1|8793.8|8752|8749.2|2966
1660662000000|2022-08-16 15:00:00|8769.7|8765.9|8744.4|8741.6|8773|8769.7|8739.4|8736.6|2680
1660662300000|2022-08-16 15:05:00|8744.9|8741.1|8727.9|8724.1|8751.9|8748.2|8718.3|8715|3191
1660662600000|2022-08-16 15:10:00|8728.8|8725|8748|8744.2|8766.9|8763.2|8728.4|8725|2242
1660662900000|2022-08-16 15:15:00|8747.8|8744|8676.7|8672.9|8748|8744.6|8668.3|8664.9|3898
1660663200000|2022-08-16 15:20:00|8676.3|8672.5|8670.9|8667.1|8691.4|8687.6|8656.8|8653|3932
1660663500000|2022-08-16 15:25:00|8670.3|8667.5|8680.9|8677.1|8704.4|8701.1|8653.8|8651|4280
1660663800000|2022-08-16 15:30:00|8680.4|8677.6|8639.6|8635.8|8691.8|8688|8625.6|8622.3|5757
1660664100000|2022-08-16 15:35:00|8638.6|8634.8|8634.5|8630.7|8644.1|8641.3|8626.6|8623.3|2261
1660664400000|2022-08-16 15:40:00|8632.5|8629.7|8638.4|8634.6|8649|8645.7|8629.5|8626.7|1816
1660664700000|2022-08-16 15:45:00|8637.9|8634.1|8684.5|8681.7|8698.5|8695.6|8636.9|8633.6|3627
1660665000000|2022-08-16 15:50:00|8684|8681.2|8666.9|8664.1|8696.1|8692.3|8663|8659.7|1659
1660665300000|2022-08-16 15:55:00|8667.9|8664.7|8671.9|8669.1|8690|8687.2|8665.4|8662.6|1225
1660665600000|2022-08-16 16:00:00|8672.4|8668.6|8643.3|8639.5|8675.9|8672.1|8633.8|8630.4|2398
1660665900000|2022-08-16 16:05:00|8642.8|8640|8653.2|8650.4|8656.8|8653.5|8636.2|8633.4|1686
1660666200000|2022-08-16 16:10:00|8653.1|8650.3|8654.4|8650.6|8663.3|8659.5|8644.9|8642|1244
1660666500000|2022-08-16 16:15:00|8653.9|8651.1|8681.4|8677.6|8686.3|8682.6|8650.4|8646.6|1771
1660666800000|2022-08-16 16:20:00|8680.8|8678|8672.8|8669|8685.9|8682.6|8658.4|8655.1|1065
1660667100000|2022-08-16 16:25:00|8672.4|8668.6|8688.9|8686.1|8692.4|8689.6|8669.4|8666.6|1941
1660667400000|2022-08-16 16:30:00|8688.8|8686|8667.3|8663.5|8692.8|8689.9|8664.8|8661|1148
1660667700000|2022-08-16 16:35:00|8666.8|8664|8670.3|8666.5|8675.3|8672|8659.3|8656.1|1103
1660668000000|2022-08-16 16:40:00|8669.3|8666|8654.6|8650.8|8670.3|8666.9|8650.2|8647.3|2078
1660668300000|2022-08-16 16:45:00|8655.1|8651.8|8674.2|8670.4|8677.3|8674.4|8651.7|8648.8|1459
1660668600000|2022-08-16 16:50:00|8673.7|8670.9|8668.7|8665.9|8676.7|8673.4|8665.8|8662.5|970
1660668900000|2022-08-16 16:55:00|8669.2|8665.4|8662.2|8658.4|8674.7|8671.4|8655.2|8652.4|997
1660669200000|2022-08-16 17:00:00|8662.3|8658.5|8646.2|8642.4|8665.2|8661.9|8645.7|8642.4|1316
1660669500000|2022-08-16 17:05:00|8645.7|8642.9|8659.2|8655.4|8667.2|8663.9|8635.1|8631.8|1240
1660669800000|2022-08-16 17:10:00|8658.6|8655.8|8634.2|8630.4|8660.2|8656.9|8632.6|8629.3|749
1660670100000|2022-08-16 17:15:00|8634.6|8630.8|8649.2|8645.4|8654.7|8651.4|8625.2|8622.4|1688
1660670400000|2022-08-16 17:20:00|8649.1|8645.3|8633|8629.2|8656.5|8652.8|8632.1|8629.2|966
1660670700000|2022-08-16 17:25:00|8632.5|8629.7|8595.8|8592|8637|8633.3|8583.9|8581.1|4250
1660671000000|2022-08-16 17:30:00|8595.7|8591.9|8590.8|8587|8600.8|8597.5|8583.8|8581|2477
1660671300000|2022-08-16 17:35:00|8590.2|8587.4|8601.2|8598.4|8616.2|8613|8587.8|8584.4|1694
1660671600000|2022-08-16 17:40:00|8601.7|8597.9|8595.2|8592.4|8604.7|8601.4|8592.8|8589.5|2023
1660671900000|2022-08-16 17:45:00|8595.7|8592.9|8577.1|8574.3|8598.6|8595.4|8576.1|8572.8|2380
1660672200000|2022-08-16 17:50:00|8577.5|8573.7|8593|8590.2|8599.1|8595.8|8574.1|8570.7|3434
1660672500000|2022-08-16 17:55:00|8593.5|8589.7|8564.4|8561.6|8596.5|8593.7|8562.4|8559.3|3144
1660672800000|2022-08-16 18:00:00|8563.9|8561.1|8554.9|8552.1|8565.9|8562.6|8541.5|8538.7|3543
1660673100000|2022-08-16 18:05:00|8555.4|8551.6|8577.9|8575.1|8584.4|8580.2|8554.4|8551.1|2340
1660673400000|2022-08-16 18:10:00|8576.5|8572.7|8568.8|8566|8586.8|8583.4|8563.9|8560.6|3218
1660673700000|2022-08-16 18:15:00|8568.9|8565|8588.9|8586.1|8599.8|8596.1|8568.9|8565|3101
1660674000000|2022-08-16 18:20:00|8589.5|8586.7|8616.4|8612.6|8622.4|8619.1|8585.4|8581.7|3151
1660674300000|2022-08-16 18:25:00|8616|8613.2|8613.6|8610.8|8633.4|8629.6|8606.8|8603.5|7671
1660674600000|2022-08-16 18:30:00|8614.1|8609.8|8604.5|8600.7|8622.4|8619.2|8602|8598.6|2213
1660674900000|2022-08-16 18:35:00|8605|8601.2|8580.5|8576.7|8607|8603.2|8575|8571.6|1482
1660675200000|2022-08-16 18:40:00|8580.4|8576.6|8582.6|8578.8|8592|8589.2|8573|8569.7|737
1660675500000|2022-08-16 18:45:00|8582|8579.2|8575.6|8571.8|8583.6|8580.3|8568|8564.8|1324
1660675800000|2022-08-16 18:50:00|8575|8572.2|8575.6|8571.8|8581|8577.7|8569|8565.8|647
1660676100000|2022-08-16 18:55:00|8575.1|8572.3|8574.1|8570.3|8585.6|8581.8|8569.1|8565.8|396
1660676400000|2022-08-16 19:00:00|8573.6|8570.8|8577.6|8573.8|8584.6|8581.3|8571.1|8567.8|453
1660676700000|2022-08-16 19:05:00|8577.2|8574.4|8579.7|8575.9|8590.6|8587.4|8576.1|8572.8|467
1660677000000|2022-08-16 19:10:00|8579.2|8576.4|8587.7|8583.9|8589.6|8586.4|8570.2|8567.4|413
1660677300000|2022-08-16 19:15:00|8588.2|8584.4|8584.7|8580.9|8589.6|8586.3|8580.6|8577.8|679
1660677600000|2022-08-16 19:20:00|8585.1|8581.3|8588.7|8584.9|8590.7|8587.5|8579.2|8575.9|370
1660677900000|2022-08-16 19:25:00|8588.1|8585.3|8592.1|8589.3|8594.1|8590.9|8586.1|8582.8|317
1660678200000|2022-08-16 19:30:00|8592.7|8588.9|8600.2|8597.4|8601.7|8598.4|8590.1|8586.9|401
1660678500000|2022-08-16 19:35:00|8600.7|8596.9|8599.8|8596|8602.3|8599|8592.2|8588.9|596
1660678800000|2022-08-16 19:40:00|8599.3|8596.5|8600.8|8597|8602.7|8599.5|8595.3|8592|193
1660679100000|2022-08-16 19:45:00|8600.3|8597.5|8602.3|8598.5|8605.8|8603|8597.3|8594.1|478
1660679400000|2022-08-16 19:50:00|8601.8|8599|8607.4|8603.6|8609.7|8606.1|8600.3|8597.5|614
1660679700000|2022-08-16 19:55:00|8607.9|8604.1|8614.9|8611.1|8620.9|8617.6|8603.3|8598.5|466
1660680000000|2022-08-16 20:00:00|8614.4|8611.6|8609.8|8606|8618.4|8614.6|8601.3|8598.1|305
1660680300000|2022-08-16 20:05:00|8609.4|8606.6|8623.9|8621.1|8625.8|8622|8609.4|8606.5|608
1660680600000|2022-08-16 20:10:00|8624.4|8620.6|8637|8633.2|8642.5|8639.2|8622.4|8619.1|434
1660680900000|2022-08-16 20:15:00|8637.5|8633.7|8650.5|8647.7|8653|8649.7|8635.5|8632.3|573
1660681200000|2022-08-16 20:20:00|8651.5|8647.2|8641|8637.2|8651.5|8647.2|8638|8634.2|322
1660681500000|2022-08-16 20:25:00|8640.5|8636.7|8646.4|8638.6|8654.5|8648.7|8638.5|8634.1|260
1660681800000|2022-08-16 20:30:00|8646.5|8638.7|8647|8643.2|8654.9|8651.1|8637|8632.1|615
1660682100000|2022-08-16 20:35:00|8649.4|8645.6|8653.9|8650.1|8664|8660.2|8648.5|8644.7|455
1660682400000|2022-08-16 20:40:00|8653.4|8649.6|8658.4|8654.6|8665.3|8660.1|8650.9|8645.6|231
1660682700000|2022-08-16 20:45:00|8657.4|8653.6|8669|8665.2|8670.9|8665.2|8655.4|8651.7|242
1660683000000|2022-08-16 20:50:00|8669.5|8665.7|8664.9|8661.1|8671.4|8666.1|8657.5|8654.2|256
1660683300000|2022-08-16 20:55:00|8665.4|8661.6|8678.4|8670.6|8683.4|8678.2|8661.9|8657.2|715
1660687200000|2022-08-16 22:00:00|8686.3|8678.5|8673.2|8669.4|8688.8|8683.5|8668.8|8664.5|312
1660687500000|2022-08-16 22:05:00|8673.3|8669.5|8655.5|8651.7|8676.3|8672.5|8652.5|8648.7|191
1660687800000|2022-08-16 22:10:00|8652|8648.2|8653.4|8649.6|8654.5|8650.7|8642.5|8638.7|131
1660688100000|2022-08-16 22:15:00|8653.5|8649.7|8641.9|8638.1|8654.5|8650.7|8639.4|8635.6|65
1660688400000|2022-08-16 22:20:00|8642.3|8638.5|8648.3|8644.5|8650.8|8647|8642.3|8636.6|67
1660688700000|2022-08-16 22:25:00|8648.4|8644.6|8646.4|8642.6|8653.4|8650.1|8644.9|8641.1|53
1660689000000|2022-08-16 22:30:00|8645.9|8643.1|8643.9|8640.1|8649.9|8646.1|8640.4|8637.6|74
1660689300000|2022-08-16 22:35:00|8644.4|8640.6|8652.9|8650.1|8652.9|8650.1|8642.4|8638.6|38
1660689600000|2022-08-16 22:40:00|8653.4|8650.6|8658.4|8654.6|8661.8|8656.6|8653.4|8650.2|88
1660689900000|2022-08-16 22:45:00|8658.8|8655|8658.7|8654.9|8662.2|8658|8658.2|8654.4|30
1660690200000|2022-08-16 22:50:00|8659.2|8655.4|8657.7|8653.9|8662.8|8659|8657.2|8653.5|24
1660690500000|2022-08-16 22:55:00|8656.7|8652.9|8656.2|8652.4|8656.7|8653.9|8652.3|8648.9|51
1660690800000|2022-08-16 23:00:00|8656.7|8652.9|8649.1|8646.3|8656.7|8652.9|8647.7|8644.4|42
1660691100000|2022-08-16 23:05:00|8649.6|8646.8|8656.1|8652.3|8656.6|8652.8|8649.6|8646.8|33
1660691400000|2022-08-16 23:10:00|8656.2|8652.4|8652.6|8649.8|8657.6|8653.8|8652.1|8648.3|28
1660691700000|2022-08-16 23:15:00|8652.1|8649.3|8652.6|8648.8|8655.1|8651.3|8652.1|8648.7|34
1660692000000|2022-08-16 23:20:00|8653.1|8649.3|8652.5|8648.7|8654.6|8651.3|8650.6|8646.8|14
1660692300000|2022-08-16 23:25:00|8652|8649.2|8646.1|8642.3|8652.1|8649.2|8645.6|8642.3|45
1660692600000|2022-08-16 23:30:00|8645.1|8642.7|8648|8644.2|8651|8647.2|8645.1|8641.3|36
1660692900000|2022-08-16 23:35:00|8647.6|8644.8|8647.1|8643.3|8649|8645.2|8646.6|8643.3|19
1660693200000|2022-08-16 23:40:00|8646.6|8643.8|8650.1|8646.3|8651.6|8648.3|8646.6|8643.3|36
1660693500000|2022-08-16 23:45:00|8650.6|8646.8|8657.1|8654.3|8660.1|8656.3|8650|8646.7|56
1660693800000|2022-08-16 23:50:00|8657.6|8653.8|8662|8658.2|8662.6|8658.8|8657.2|8653.8|45
1660694100000|2022-08-16 23:55:00|8662.5|8658.7|8663.7|8659.9|8666.1|8662.3|8661.6|8657.8|90
1660694400000|2022-08-17 00:00:00|8664.2|8660.4|8672.6|8668.8|8675.6|8671.9|8652.2|8648.4|628
1660694700000|2022-08-17 00:05:00|8671.6|8668.3|8663.7|8659.9|8673.6|8670.3|8658.1|8654.4|163
1660695000000|2022-08-17 00:10:00|8664.1|8660.9|8665.2|8661.4|8668.2|8664.9|8656.1|8653.3|112
1660695300000|2022-08-17 00:15:00|8665.7|8661.9|8662.7|8658.9|8668.2|8664.4|8660.7|8657.4|107
1660695600000|2022-08-17 00:20:00|8663.2|8659.4|8644.2|8640.4|8665.7|8662.9|8642.1|8638.9|201
1660695900000|2022-08-17 00:25:00|8643.7|8640.9|8644.1|8641.3|8652.1|8648.9|8642.2|8638.9|142
1660696200000|2022-08-17 00:30:00|8643.6|8640.8|8640.7|8636.9|8650.1|8646.9|8638.1|8633.4|144
1660696500000|2022-08-17 00:35:00|8640.2|8637.4|8629.6|8625.8|8644.7|8641.4|8628.1|8624.8|195
1660696800000|2022-08-17 00:40:00|8630.6|8627.8|8636.6|8632.8|8637.7|8634.8|8630.2|8626.9|67
1660697100000|2022-08-17 00:45:00|8637.2|8633.4|8642.2|8638.4|8646.6|8643.4|8636.2|8633.4|128
1660697400000|2022-08-17 00:50:00|8642.7|8638.9|8642.6|8638.8|8645.1|8641.8|8639.2|8635.4|120
1660697700000|2022-08-17 00:55:00|8642.7|8638.9|8644.6|8640.8|8645.1|8641.3|8638.2|8635.4|95
1660698000000|2022-08-17 01:00:00|8644.1|8640.3|8622.2|8618.4|8645.6|8642.3|8618.2|8614.8|531
1660698300000|2022-08-17 01:05:00|8623.1|8619.3|8632.1|8629.3|8635|8631.8|8622.2|8618.4|228
1660698600000|2022-08-17 01:10:00|8631.6|8628.8|8644.6|8640.8|8648.1|8644.3|8631.6|8627.8|242
1660698900000|2022-08-17 01:15:00|8646.1|8642.3|8633|8629.2|8647.1|8643.3|8629|8625.7|251
1660699200000|2022-08-17 01:20:00|8632.5|8628.7|8636.1|8632.3|8639|8635.7|8629.5|8626.2|191
1660699500000|2022-08-17 01:25:00|8636.5|8633.3|8636|8632.2|8639.5|8636.3|8628.5|8625.2|272
1660699800000|2022-08-17 01:30:00|8635.5|8631.7|8630.5|8626.7|8636.6|8633.3|8629|8625.2|126
1660700100000|2022-08-17 01:35:00|8631|8627.2|8620|8617.2|8633|8629.7|8616.9|8613.6|351
1660700400000|2022-08-17 01:40:00|8620.5|8617.7|8628|8624.2|8628.5|8625.1|8618.5|8615.2|120
1660700700000|2022-08-17 01:45:00|8627.5|8624.7|8622.5|8618.7|8631.4|8627.7|8620.9|8617.7|159
1660701000000|2022-08-17 01:50:00|8621.9|8619.1|8626.9|8624.1|8628.9|8625.7|8621.9|8618.7|96
1660701300000|2022-08-17 01:55:00|8626.5|8623.7|8642|8638.2|8647|8643.6|8618.9|8615.6|493
1660701600000|2022-08-17 02:00:00|8641.4|8638.6|8634.9|8631.1|8650|8646.2|8633.4|8629.6|235
1660701900000|2022-08-17 02:05:00|8634.4|8631.6|8643.5|8639.7|8651|8648.2|8632.4|8629.2|209
1660702200000|2022-08-17 02:10:00|8643.4|8639.6|8640.5|8637.7|8643.4|8640.2|8636.5|8633.7|154
1660702500000|2022-08-17 02:15:00|8641|8638.2|8634.4|8631.6|8643.4|8640.1|8634.4|8631|119
1660702800000|2022-08-17 02:20:00|8634.8|8631|8631.8|8628|8634.8|8631.6|8629.4|8626|138
1660703100000|2022-08-17 02:25:00|8631.4|8628.6|8636.8|8633|8636.8|8633|8629.8|8627|83
1660703400000|2022-08-17 02:30:00|8636.3|8632.5|8667.3|8663.5|8667.3|8663.5|8635.4|8631.6|406
1660703700000|2022-08-17 02:35:00|8666.8|8664|8659.8|8656|8667.8|8665|8654.8|8651.5|344
1660704000000|2022-08-17 02:40:00|8659.3|8655.5|8661.8|8659|8662.2|8659|8654.8|8651.4|133
1660704300000|2022-08-17 02:45:00|8663.3|8659.5|8665.3|8661.5|8666.7|8662.9|8655.3|8652|156
1660704600000|2022-08-17 02:50:00|8664.9|8662.1|8672.7|8668.9|8673.7|8670.5|8663.8|8660.9|286
1660704900000|2022-08-17 02:55:00|8672.3|8669.5|8675.2|8671.4|8678.7|8675.4|8671.7|8668.4|154
1660705200000|2022-08-17 03:00:00|8674.7|8671.9|8677.7|8673.9|8682.2|8678.4|8674.7|8671.4|205
1660705500000|2022-08-17 03:05:00|8677.3|8674.5|8676.7|8672.9|8679.3|8676|8675.2|8671.9|190
1660705800000|2022-08-17 03:10:00|8676.3|8673.5|8676.7|8672.9|8677.8|8674|8670.2|8666.9|181
1660706100000|2022-08-17 03:15:00|8676.8|8673|8671.7|8667.9|8678.3|8675|8670.3|8666.9|125
1660706400000|2022-08-17 03:20:00|8671.3|8668.5|8678.8|8675|8682.3|8679|8670.8|8667.5|150
1660706700000|2022-08-17 03:25:00|8679.8|8676|8674.2|8670.4|8683.2|8680|8673.2|8669.9|137
1660707000000|2022-08-17 03:30:00|8673.8|8671|8672.8|8670|8674.3|8671|8668.8|8665.5|140
1660707300000|2022-08-17 03:35:00|8672.4|8669.6|8674.8|8671|8676.8|8673.5|8671.8|8668.5|82
1660707600000|2022-08-17 03:40:00|8674.3|8671.5|8674.8|8672|8676.3|8672.5|8671.8|8668.5|91
1660707900000|2022-08-17 03:45:00|8673.8|8671|8676.7|8673.9|8679.2|8675.9|8673.8|8671|65
1660708200000|2022-08-17 03:50:00|8676.2|8673.4|8675.2|8672.4|8677.2|8673.4|8672.2|8669.4|62
1660708500000|2022-08-17 03:55:00|8675.7|8671.9|8672.2|8669.4|8677.2|8673.9|8670.7|8667.9|48
1660708800000|2022-08-17 04:00:00|8672.7|8669.9|8679.2|8675.4|8679.2|8675.9|8672.7|8667.9|171
1660709100000|2022-08-17 04:05:00|8677.7|8674.9|8678.7|8674.9|8679.2|8675.9|8676.6|8672.9|73
1660709400000|2022-08-17 04:10:00|8679.2|8675.4|8681.1|8677.3|8682.1|8678.4|8676.7|8673.4|51
1660709700000|2022-08-17 04:15:00|8681.2|8677.4|8680.7|8676.9|8681.2|8677.9|8676.7|8673.4|55
1660710000000|2022-08-17 04:20:00|8680.1|8677.3|8674.7|8670.9|8680.1|8677.3|8672.1|8668.8|109
1660710300000|2022-08-17 04:25:00|8674.2|8670.4|8678.1|8674.3|8678.1|8674.3|8673.7|8670.3|85
1660710600000|2022-08-17 04:30:00|8677.7|8673.9|8681.2|8677.4|8682.1|8678.9|8675.7|8672.9|151
1660710900000|2022-08-17 04:35:00|8680.7|8677.9|8684.1|8680.3|8685.1|8681.3|8679.7|8676.4|78
1660711200000|2022-08-17 04:40:00|8683.7|8680.9|8697.1|8693.3|8698.2|8694.4|8683.2|8679.9|364
1660711500000|2022-08-17 04:45:00|8696.6|8692.8|8695.6|8691.8|8697.6|8693.8|8691.6|8688.4|75
1660711800000|2022-08-17 04:50:00|8696.1|8692.3|8695.1|8691.3|8696.6|8693.8|8693.6|8690.3|36
1660712100000|2022-08-17 04:55:00|8695.6|8691.8|8703.6|8700.8|8704.6|8701.8|8695.6|8691.8|175
1660712400000|2022-08-17 05:00:00|8704.6|8701.3|8710.6|8707.8|8718.6|8714.2|8704.6|8701.3|315
1660712700000|2022-08-17 05:05:00|8711|8707.2|8690.7|8686.9|8711|8707.3|8690.7|8686.9|296
1660713000000|2022-08-17 05:10:00|8691.2|8687.4|8695.1|8691.3|8695.2|8691.4|8690.7|8687.4|96
1660713300000|2022-08-17 05:15:00|8694.6|8691.8|8690.7|8686.9|8695.1|8691.8|8687.7|8683.9|97
1660713600000|2022-08-17 05:20:00|8690.1|8687.3|8685.6|8681.8|8690.6|8687.3|8685.6|8681.8|72
1660713900000|2022-08-17 05:25:00|8685.1|8681.3|8677.2|8673.4|8686.1|8682.9|8676.7|8673.4|100
1660714200000|2022-08-17 05:30:00|8678.1|8674.3|8681.6|8678.8|8686.7|8682.9|8672.1|8668.3|287
1660714500000|2022-08-17 05:35:00|8683.1|8679.3|8711.6|8707.8|8713.6|8709.8|8681.6|8678.8|266
1660714800000|2022-08-17 05:40:00|8711.1|8708.3|8713.6|8709.8|8720.6|8716.8|8710.5|8706.8|230
1660715100000|2022-08-17 05:45:00|8713.7|8709.9|8712.6|8708.8|8716.1|8713.3|8706.6|8702.8|163
1660715400000|2022-08-17 05:50:00|8713.1|8709.3|8719.6|8715.8|8724.1|8720.8|8712.6|8708.8|188
1660715700000|2022-08-17 05:55:00|8720.1|8716.8|8731.1|8727.3|8733.1|8729.8|8718.6|8714.8|320
1660716000000|2022-08-17 06:00:00|8731.6|8727.8|8726.6|8723.8|8735.6|8731.8|8723.6|8720.3|405
1660716300000|2022-08-17 06:05:00|8727.1|8724.3|8730.6|8726.8|8733.5|8730.7|8722|8718.2|242
1660716600000|2022-08-17 06:10:00|8730.5|8726.7|8720.1|8716.3|8734|8730.7|8718.6|8714.8|178
1660716900000|2022-08-17 06:15:00|8720.6|8716.8|8712.1|8709.3|8721.6|8718.3|8711.6|8708.2|250
1660717200000|2022-08-17 06:20:00|8711.6|8708.8|8705.6|8701.8|8715.1|8711.3|8705.1|8701.8|270
1660717500000|2022-08-17 06:25:00|8704.6|8701.3|8697.1|8693.3|8709.1|8705.8|8695.1|8692.3|283
1660717800000|2022-08-17 06:30:00|8697.6|8693.8|8703.6|8699.8|8708|8704.8|8695.6|8692.8|210
1660718100000|2022-08-17 06:35:00|8702.6|8699.3|8710|8706.2|8713.5|8710.3|8701.5|8697.7|235
1660718400000|2022-08-17 06:40:00|8710.1|8706.3|8700.5|8697.7|8713|8709.7|8698.1|8694.7|209
1660718700000|2022-08-17 06:45:00|8701.1|8698.3|8689.5|8686.7|8701.1|8698.3|8688.1|8684.3|325
1660719000000|2022-08-17 06:50:00|8688.5|8685.7|8679.1|8675.3|8694|8690.7|8672.5|8669.3|339
1660719300000|2022-08-17 06:55:00|8679.5|8676.3|8689.5|8685.7|8691.1|8688.3|8676.5|8673.3|245
1660719600000|2022-08-17 07:00:00|8688.5|8685.3|8718.6|8715.8|8719.6|8716.3|8688.5|8685.3|871
1660719900000|2022-08-17 07:05:00|8719.1|8715.3|8702|8698.2|8719.1|8715.8|8697.6|8694.3|302
1660720200000|2022-08-17 07:10:00|8701.6|8698.8|8687.1|8683.3|8703.1|8699.8|8677.6|8674.2|415
1660720500000|2022-08-17 07:15:00|8688|8684.2|8679|8675.2|8695.1|8691.7|8678.5|8675.2|275
1660720800000|2022-08-17 07:20:00|8678.5|8675.7|8675|8671.2|8691|8687.2|8674|8671.2|288
1660721100000|2022-08-17 07:25:00|8674.5|8671.7|8659.4|8655.6|8676|8672.7|8652.5|8648.7|533
1660721400000|2022-08-17 07:30:00|8659|8656.2|8669.4|8665.6|8677.9|8674.6|8659|8655.6|712
1660721700000|2022-08-17 07:35:00|8669.9|8666.1|8659.4|8655.6|8684.4|8681.2|8653.9|8650.6|420
1660722000000|2022-08-17 07:40:00|8658.4|8654.6|8641.4|8638.6|8659|8655.6|8637.9|8634.1|530
1660722300000|2022-08-17 07:45:00|8641.9|8638.1|8625.9|8622.1|8649.9|8647.1|8619.9|8616.6|743
1660722600000|2022-08-17 07:50:00|8625.4|8622.6|8624.8|8621|8632.9|8629.6|8620.4|8616.6|459
1660722900000|2022-08-17 07:55:00|8624.3|8621.5|8639.4|8636.6|8643.4|8640.2|8614.4|8610.6|644
1660723200000|2022-08-17 08:00:00|8640|8636.2|8610.9|8607.1|8642.9|8639.6|8591|8587.6|1118
1660723500000|2022-08-17 08:05:00|8610.8|8607|8570.4|8566.6|8617.4|8614.1|8568.5|8565.1|991
1660723800000|2022-08-17 08:10:00|8570.5|8566.7|8595.9|8592.1|8601.5|8598.1|8569.5|8565.7|592
1660724100000|2022-08-17 08:15:00|8596.5|8592.7|8588.6|8584.8|8598|8594.7|8574.4|8571.1|614
1660724400000|2022-08-17 08:20:00|8589|8585.2|8571|8567.2|8590.6|8587.3|8562.6|8559.3|912
1660724700000|2022-08-17 08:25:00|8570|8566.7|8578|8574.2|8583|8579.7|8552|8548.7|1428
1660725000000|2022-08-17 08:30:00|8578.6|8574.8|8594.5|8591.7|8598|8594.2|8573|8569.2|987
1660725300000|2022-08-17 08:35:00|8595|8591.2|8589.5|8586.7|8609|8605.7|8587|8583.2|751
1660725600000|2022-08-17 08:40:00|8590|8587.2|8586.5|8583.7|8602.5|8599.2|8585|8581.7|368
1660725900000|2022-08-17 08:45:00|8585.5|8582.7|8584|8581.2|8593|8589.2|8579.4|8576.2|372
1660726200000|2022-08-17 08:50:00|8584.4|8580.2|8623|8620.2|8624|8620.7|8582|8578.2|783
1660726500000|2022-08-17 08:55:00|8624|8619.1|8651.9|8648.1|8651.9|8648.7|8614.5|8610.7|775
1660726800000|2022-08-17 09:00:00|8651.4|8648.6|8644.9|8641.1|8679|8675.2|8634.5|8631.2|1702
1660727100000|2022-08-17 09:05:00|8643.5|8640.7|8652.4|8648.6|8657.5|8653.7|8641|8637.2|413
1660727400000|2022-08-17 09:10:00|8651.4|8647.6|8625|8621.2|8654.9|8651.5|8623.4|8619.6|460
1660727700000|2022-08-17 09:15:00|8624.5|8620.7|8613.4|8609.6|8631.5|8628.1|8609.9|8606.6|421
1660728000000|2022-08-17 09:20:00|8613.5|8609.7|8592.9|8589.1|8616.4|8612.6|8585.9|8582.1|585
1660728300000|2022-08-17 09:25:00|8592.6|8589.8|8629.9|8626.1|8631.9|8628.1|8592.6|8589.3|428
1660728600000|2022-08-17 09:30:00|8629.4|8626.6|8607.3|8603.5|8637.4|8633.6|8604.8|8601|633
1660728900000|2022-08-17 09:35:00|8606.8|8603|8611.8|8608|8620.4|8616.6|8604.8|8601.5|357
1660729200000|2022-08-17 09:40:00|8610.3|8607.5|8641.3|8638.5|8642.9|8640.1|8603.3|8600.1|414
1660729500000|2022-08-17 09:45:00|8641.9|8639.1|8666.4|8662.6|8667.9|8664.1|8633.9|8630.1|455
1660729800000|2022-08-17 09:50:00|8665.4|8663.1|8666.4|8662.6|8667.9|8664.5|8651.4|8648.6|430
1660730100000|2022-08-17 09:55:00|8665.4|8661.6|8649.4|8645.6|8670.4|8667.1|8647.5|8644.1|391
1660730400000|2022-08-17 10:00:00|8648.9|8645.1|8659.4|8655.6|8668.4|8665.1|8642.4|8638.6|432
1660730700000|2022-08-17 10:05:00|8658.9|8655.1|8672.9|8670.1|8675.9|8672.6|8658.9|8655.1|284
1660731000000|2022-08-17 10:10:00|8673.4|8669.6|8690.9|8687.1|8696.9|8693.6|8669.9|8666.6|685
1660731300000|2022-08-17 10:15:00|8691.4|8687.6|8709.4|8705.6|8712.9|8709.6|8690.9|8687.1|729
1660731600000|2022-08-17 10:20:00|8708.9|8705.1|8700.9|8698.1|8714.9|8711.6|8694.4|8691.1|589
1660731900000|2022-08-17 10:25:00|8700.8|8698|8695.9|8692.1|8702.9|8699.6|8693.9|8690.5|279
1660732200000|2022-08-17 10:30:00|8695.4|8691.6|8681.4|8677.6|8696.9|8693.1|8667.3|8663.6|650
1660732500000|2022-08-17 10:35:00|8680.9|8678.1|8672.9|8669.1|8680.9|8678.1|8663.3|8660|394
1660732800000|2022-08-17 10:40:00|8671.9|8668.1|8607.9|8605.1|8671.9|8668.1|8602.8|8599|939
1660733100000|2022-08-17 10:45:00|8608.3|8604.5|8613.3|8609.5|8618.3|8614.6|8594.9|8591.1|423
1660733400000|2022-08-17 10:50:00|8614.3|8610.5|8630.4|8626.6|8633.9|8630.5|8607.3|8604|401
1660733700000|2022-08-17 10:55:00|8630.8|8628|8630.3|8627.5|8640.4|8637|8622.4|8618.6|665
1660734000000|2022-08-17 11:00:00|8629.8|8627|8613.4|8609.6|8639.4|8636.1|8604.3|8601|601
1660734300000|2022-08-17 11:05:00|8612.8|8610|8601.3|8597.5|8614.8|8611.5|8597.3|8594|366
1660734600000|2022-08-17 11:10:00|8601.4|8597.6|8603.3|8599.5|8608.3|8605|8594.4|8590.6|298
1660734900000|2022-08-17 11:15:00|8602.8|8599|8595.7|8591.9|8606.8|8603|8594.3|8590.9|263
1660735200000|2022-08-17 11:20:00|8595.8|8592|8607.3|8604.5|8609.8|8606.5|8592.8|8590|416
1660735500000|2022-08-17 11:25:00|8607.8|8604|8603.9|8600.1|8608.3|8605.1|8596.3|8593|351
1660735800000|2022-08-17 11:30:00|8601.4|8598.6|8597.3|8593.5|8603.9|8600.1|8571.8|8568.5|575
1660736100000|2022-08-17 11:35:00|8596.8|8594|8608.3|8604.5|8610.8|8607.5|8596.3|8593.1|288
1660736400000|2022-08-17 11:40:00|8607.8|8605|8601.8|8598|8610.8|8607.5|8590.3|8587|290
1660736700000|2022-08-17 11:45:00|8602.3|8598.5|8586.7|8582.9|8602.8|8599.4|8577.3|8574|562
1660737000000|2022-08-17 11:50:00|8585.7|8581.9|8599.8|8596|8604.3|8600.5|8583.7|8580.5|514
1660737300000|2022-08-17 11:55:00|8599.3|8596.5|8608.8|8605|8610.3|8607|8598.8|8595.5|316
1660737600000|2022-08-17 12:00:00|8608.3|8604.5|8608.8|8605|8613.9|8611.1|8603.4|8599.6|405
1660737900000|2022-08-17 12:05:00|8608.4|8605.6|8623.3|8619.5|8625.9|8622.5|8594.2|8590.9|673
1660738200000|2022-08-17 12:10:00|8626.9|8620.5|8611.8|8608|8629.8|8626|8610.9|8607.1|414
1660738500000|2022-08-17 12:15:00|8612.8|8609|8620.8|8618|8634.8|8631|8612.8|8609|525
1660738800000|2022-08-17 12:20:00|8621.3|8618.5|8608.9|8605.1|8624.3|8620.5|8608.4|8605.1|645
1660739100000|2022-08-17 12:25:00|8609.4|8605.6|8612.8|8609|8615.3|8610.5|8602.8|8599|434
1660739400000|2022-08-17 12:30:00|8611.8|8608|8585.8|8582|8625.9|8621.1|8584.8|8581|824
1660739700000|2022-08-17 12:35:00|8584.8|8581|8622.8|8619|8625.8|8622|8584.8|8581|618
1660740000000|2022-08-17 12:40:00|8622.3|8619.5|8613.3|8609.5|8622.8|8619.5|8608.3|8605|356
1660740300000|2022-08-17 12:45:00|8613.2|8609.4|8613.7|8609.9|8635.8|8632.5|8601.2|8597.4|788
1660740600000|2022-08-17 12:50:00|8614.2|8610.4|8617.7|8614.9|8639.6|8636.4|8606.1|8602.8|661
1660740900000|2022-08-17 12:55:00|8618.2|8614.4|8655.6|8651.8|8663.2|8659.9|8608.6|8605.3|1070
1660741200000|2022-08-17 13:00:00|8655.7|8651.9|8622.7|8618.9|8673.7|8670.9|8596.7|8592.9|1973
1660741500000|2022-08-17 13:05:00|8622.1|8619.3|8643.7|8640.9|8651.7|8648.4|8616.3|8613.5|1310
1660741800000|2022-08-17 13:10:00|8643.2|8639.9|8651.3|8648.5|8659.3|8656|8635.2|8631.9|1335
1660742100000|2022-08-17 13:15:00|8651.8|8649|8670.9|8667.1|8680.9|8678.1|8648.3|8645.5|2133
1660742400000|2022-08-17 13:20:00|8671.4|8668.6|8667.3|8664.5|8677.3|8673.5|8657.3|8653.5|1005
1660742700000|2022-08-17 13:25:00|8666.8|8664|8670.8|8667|8686.4|8683.1|8666.8|8664|1603
1660743000000|2022-08-17 13:30:00|8669.8|8667.5|8632.4|8628.6|8678.4|8675.1|8630.3|8627|2083
1660743300000|2022-08-17 13:35:00|8633.8|8629.6|8605.7|8601.9|8645.4|8642.1|8601.7|8597.9|1502
1660743600000|2022-08-17 13:40:00|8605.2|8601.4|8633.8|8630|8634.3|8631|8595.3|8592|1634
1660743900000|2022-08-17 13:45:00|8632.8|8628.5|8661.3|8658.5|8671.3|8668.1|8620.3|8617.5|2024
1660744200000|2022-08-17 13:50:00|8661.9|8658.1|8653|8649.2|8667.9|8664.6|8636.9|8633.1|3299
1660744500000|2022-08-17 13:55:00|8652.5|8649.7|8663.4|8659.6|8675|8671.7|8652.5|8649.2|1277
1660744800000|2022-08-17 14:00:00|8662.9|8659.1|8663.4|8660.6|8670.4|8666.6|8647.9|8644.7|1567
1660745100000|2022-08-17 14:05:00|8663.9|8660.1|8679.9|8676.1|8699.8|8696.6|8661.4|8657.7|2305
1660745400000|2022-08-17 14:10:00|8678.9|8675.7|8699.9|8696.1|8701.4|8698.1|8678.4|8675.1|1092
1660745700000|2022-08-17 14:15:00|8699.4|8695.6|8732.5|8729.7|8732.6|8729.8|8696.5|8693.2|2519
1660746000000|2022-08-17 14:20:00|8732.1|8729.3|8763.4|8760.6|8770.9|8765.1|8732.1|8728.7|3162
1660746300000|2022-08-17 14:25:00|8764.4|8761.6|8768.9|8761.1|8799|8795.2|8744.9|8738.6|3028
1660746600000|2022-08-17 14:30:00|8768.8|8761|8799.7|8796.9|8869.1|8865.8|8765.5|8757.7|9845
1660746900000|2022-08-17 14:35:00|8799.3|8795.9|8795.8|8793|8828.8|8825.5|8793.8|8790.5|3800
1660747200000|2022-08-17 14:40:00|8796.8|8792.5|8751.2|8748.4|8805.7|8801.9|8729.7|8725.9|5053
1660747500000|2022-08-17 14:45:00|8751.7|8747.4|8771.1|8768.3|8792.6|8788.8|8751.7|8747.4|2596
1660747800000|2022-08-17 14:50:00|8771.6|8767.8|8757.6|8753.8|8783.6|8780.3|8750|8747.2|2485
1660748100000|2022-08-17 14:55:00|8758.1|8754.3|8761.6|8757.8|8782.6|8779.2|8748.6|8745.3|1745
1660748400000|2022-08-17 15:00:00|8761.4|8757.6|8720|8717.2|8761.4|8757.6|8710.5|8706.1|2509
1660748700000|2022-08-17 15:05:00|8720.5|8716.7|8685.9|8682.1|8733.4|8729.7|8683.9|8680.1|3158
1660749000000|2022-08-17 15:10:00|8685.4|8682.6|8669.8|8666|8702.4|8698.6|8653.8|8650.5|3306
1660749300000|2022-08-17 15:15:00|8669.3|8665.5|8686.3|8682.5|8694.3|8691|8665.8|8662|1796
1660749600000|2022-08-17 15:20:00|8686.8|8684|8660.2|8656.4|8687.8|8684|8644.2|8640.4|2389
1660749900000|2022-08-17 15:25:00|8659.7|8655.9|8696.3|8692.5|8705.4|8702.1|8641.3|8637.9|2729
1660750200000|2022-08-17 15:30:00|8696.4|8692.6|8681.4|8677.6|8709.8|8706.5|8675.8|8672.5|1575
1660750500000|2022-08-17 15:35:00|8681.3|8677.5|8654.9|8652.1|8684.3|8680.5|8635.3|8632.1|1538
1660750800000|2022-08-17 15:40:00|8655.3|8651.5|8603.9|8601.1|8658.3|8655.1|8601.3|8598.1|2372
1660751100000|2022-08-17 15:45:00|8604.3|8601.5|8603.3|8599.5|8608.9|8605.6|8588.8|8585|1797
1660751400000|2022-08-17 15:50:00|8602.8|8600|8600.8|8598|8617.3|8614|8593.8|8590|1615
1660751700000|2022-08-17 15:55:00|8601.8|8599|8623.3|8619.5|8625.3|8622|8600.3|8596.5|991
1660752000000|2022-08-17 16:00:00|8622.8|8620|8651.3|8648.5|8661.3|8658|8614.3|8611|1774
1660752300000|2022-08-17 16:05:00|8652.8|8649|8663.3|8659.5|8681.3|8678.5|8648.3|8644.5|2149
1660752600000|2022-08-17 16:10:00|8661.8|8659|8656.9|8653.1|8668.3|8665.4|8652.9|8649.5|1150
1660752900000|2022-08-17 16:15:00|8656.4|8652.6|8664.4|8660.6|8672.4|8669.1|8652.9|8649.6|930
1660753200000|2022-08-17 16:20:00|8663.9|8661.1|8667|8663.2|8672|8668.7|8649.9|8646.6|983
1660753500000|2022-08-17 16:25:00|8666.9|8663.1|8691.5|8687.7|8698|8694.7|8663|8659.7|1320
1660753800000|2022-08-17 16:30:00|8691.4|8687.6|8683.4|8679.6|8702.9|8699.7|8681.4|8678.1|921
1660754100000|2022-08-17 16:35:00|8684.4|8680.6|8697.9|8695.1|8701.4|8698.1|8682.9|8679.1|428
1660754400000|2022-08-17 16:40:00|8698.4|8694.6|8673.4|8669.6|8702.4|8699.1|8663.4|8660|1181
1660754700000|2022-08-17 16:45:00|8673.5|8669.7|8707.4|8704.6|8715.8|8712.6|8672.4|8669.1|865
1660755000000|2022-08-17 16:50:00|8707.9|8705.1|8716.9|8714.1|8718.9|8715.6|8705.4|8702.1|633
1660755300000|2022-08-17 16:55:00|8717.9|8715.1|8710.5|8706.7|8730|8726.2|8706.4|8703.2|1131
1660755600000|2022-08-17 17:00:00|8710|8707.2|8720|8717.2|8727.5|8724.2|8709.5|8705.7|635
1660755900000|2022-08-17 17:05:00|8720.5|8716.7|8742|8739.2|8746|8742.2|8719.5|8715.7|1070
1660756200000|2022-08-17 17:10:00|8742.5|8738.7|8743|8739.2|8753.6|8750.3|8739|8735.7|908
1660756500000|2022-08-17 17:15:00|8742.5|8739.7|8750|8747.2|8755.5|8752.2|8742.5|8739.7|538
1660756800000|2022-08-17 17:20:00|8750.5|8746.7|8750.1|8746.3|8763.5|8760.3|8748|8744.7|965
1660757100000|2022-08-17 17:25:00|8749.1|8745.8|8757|8754.2|8763.5|8759.7|8748.5|8745.3|599
1660757400000|2022-08-17 17:30:00|8757.5|8754.7|8780|8777.2|8783|8779.2|8756|8752.7|987
1660757700000|2022-08-17 17:35:00|8780.6|8776.8|8784.5|8781.7|8790.5|8786.8|8778|8774.7|970
1660758000000|2022-08-17 17:40:00|8785|8781.2|8760.4|8756.6|8786|8783.2|8759.4|8756.2|895
1660758300000|2022-08-17 17:45:00|8759.9|8757.1|8767.4|8763.6|8773.4|8770.1|8755|8751.6|536
1660758600000|2022-08-17 17:50:00|8767|8764.2|8754|8751.2|8771.5|8768.1|8749.5|8745.7|887
1660758900000|2022-08-17 17:55:00|8753.9|8751.1|8737.4|8733.6|8756.5|8752.7|8733.9|8730.6|838
1660759200000|2022-08-17 18:00:00|8739.5|8731.7|8772|8769.2|8785.5|8782.2|8737|8731.7|1573
1660759500000|2022-08-17 18:05:00|8772.5|8768.7|8765.6|8761.8|8777.6|8774.3|8742.5|8738.7|1712
1660759800000|2022-08-17 18:10:00|8765.2|8762.4|8778.8|8776|8783.6|8780.4|8765.2|8762.4|2708
1660760100000|2022-08-17 18:15:00|8781.2|8778.4|8763.6|8759.8|8786.7|8783.4|8757.2|8753.8|1818
1660760400000|2022-08-17 18:20:00|8763.2|8759.4|8761.4|8757.6|8770.6|8767.3|8741|8737.7|2873
1660760700000|2022-08-17 18:25:00|8761|8758.2|8772|8769.2|8781|8778.1|8745.5|8741.7|6307
1660761000000|2022-08-17 18:30:00|8773|8768.7|8775.5|8771.7|8777.4|8774.2|8771.5|8768.2|1048
1660761300000|2022-08-17 18:35:00|8775|8772.2|8766.5|8762.7|8778.5|8774.7|8759.5|8756.2|436
1660761600000|2022-08-17 18:40:00|8766|8763.2|8756.5|8753.7|8769.5|8766.1|8754.9|8751.7|495
1660761900000|2022-08-17 18:45:00|8756.4|8753.6|8759.9|8757.1|8761.5|8758.1|8754.5|8751.7|340
1660762200000|2022-08-17 18:50:00|8760.4|8756.6|8741|8737.2|8762|8758.2|8741|8737.2|600
1660762500000|2022-08-17 18:55:00|8741.5|8737.7|8737|8734.2|8742|8738.7|8734|8730.7|277
1660762800000|2022-08-17 19:00:00|8737.5|8733.7|8738.6|8734.8|8739.5|8736.2|8726|8722.7|512
1660763100000|2022-08-17 19:05:00|8738|8735.2|8721.5|8717.7|8740.5|8737.2|8721|8717.2|455
1660763400000|2022-08-17 19:10:00|8722|8718.7|8716.5|8712.7|8724.5|8721.7|8711.5|8708.2|371
1660763700000|2022-08-17 19:15:00|8716.4|8712.6|8721|8718.2|8724.5|8721.2|8713.5|8710.2|186
1660764000000|2022-08-17 19:20:00|8720.9|8718.1|8729.5|8726.7|8731.5|8727.7|8719.5|8716.2|185
1660764300000|2022-08-17 19:25:00|8730|8726.2|8735.5|8731.7|8736|8732.7|8729|8725.7|126
1660764600000|2022-08-17 19:30:00|8735|8732.2|8739|8736.2|8742.5|8739.2|8732|8728.7|206
1660764900000|2022-08-17 19:35:00|8739.5|8735.7|8732|8728.2|8746.5|8743.2|8729.5|8726.7|143
1660765200000|2022-08-17 19:40:00|8731|8727.7|8727.5|8723.7|8732.5|8729.2|8720.5|8717.2|352
1660765500000|2022-08-17 19:45:00|8727|8724.2|8719.5|8715.7|8727|8724.2|8715|8711.2|140
1660765800000|2022-08-17 19:50:00|8719|8716.2|8726.5|8722.7|8733.5|8729.7|8719|8715.7|193
1660766100000|2022-08-17 19:55:00|8726|8722.2|8727.5|8723.7|8737|8733.2|8725|8721.7|455
1660766400000|2022-08-17 20:00:00|8726.5|8722.7|8733|8729.2|8734|8730.2|8720.5|8716.7|247
1660766700000|2022-08-17 20:05:00|8734|8730.2|8738.5|8734.7|8742.5|8739.2|8732|8728.7|49
1660767000000|2022-08-17 20:10:00|8738|8734.2|8727.5|8723.7|8738.5|8735.2|8727.5|8723.7|33
1660767300000|2022-08-17 20:15:00|8727|8724.2|8731|8728.2|8732.5|8728.7|8726|8722.7|38
1660767600000|2022-08-17 20:20:00|8731.5|8727.7|8738.4|8735.6|8739.4|8735.6|8731|8727.2|106
1660767900000|2022-08-17 20:25:00|8737.9|8735.1|8750.4|8746.6|8752.4|8748.6|8737.9|8734.1|489
1660768200000|2022-08-17 20:30:00|8749.9|8747.1|8761.9|8758.1|8762.4|8758.6|8749.4|8746.2|266
1660768500000|2022-08-17 20:35:00|8762.4|8759.1|8762.4|8758.6|8762.9|8759.6|8757.9|8753.1|163
1660768800000|2022-08-17 20:40:00|8761.9|8759.1|8753.4|8749.6|8765.4|8762.1|8752.4|8748.6|133
1660769100000|2022-08-17 20:45:00|8752.9|8749.1|8727.5|8724.7|8756.9|8753.6|8727.5|8724.1|167
1660769400000|2022-08-17 20:50:00|8728|8724.2|8708.9|8706.1|8729.4|8726.1|8708.9|8706.1|436
1660769700000|2022-08-17 20:55:00|8709.4|8705.6|8692.3|8688.5|8709.4|8706.1|8683.3|8680|594
1660773600000|2022-08-17 22:00:00|8710.7|8702.9|8699.8|8696|8711.2|8705.9|8698.3|8694.5|91
1660773900000|2022-08-17 22:05:00|8701.8|8694|8706.7|8702.9|8711.8|8705.5|8695.8|8690|60
1660774200000|2022-08-17 22:10:00|8706.8|8703|8710.2|8706.4|8712.7|8708.9|8704.2|8699.5|37
1660774500000|2022-08-17 22:15:00|8709.8|8702|8710.2|8706.4|8714.7|8708.9|8707.2|8702|49
1660774800000|2022-08-17 22:20:00|8712.2|8704.4|8712.7|8708.9|8714.7|8710.4|8710.2|8704.4|61
1660775100000|2022-08-17 22:25:00|8714.7|8706.9|8721.6|8717.8|8722.1|8718.3|8711.7|8706.9|28
1660775400000|2022-08-17 22:30:00|8720.7|8716.9|8720.7|8712.9|8723.1|8718.4|8718.1|8711.4|19
1660775700000|2022-08-17 22:35:00|8718.1|8714.3|8720.1|8716.3|8722.1|8716.3|8716.6|8710.9|10
1660776000000|2022-08-17 22:40:00|8719.6|8715.8|8719.6|8715.8|8724.7|8719.4|8717.6|8713.3|25
1660776300000|2022-08-17 22:45:00|8721.6|8713.8|8717.6|8714.8|8723.1|8717.3|8717.6|8712.8|5
1660776600000|2022-08-17 22:50:00|8718.6|8715.3|8733.1|8729.3|8733.1|8729.3|8718.6|8715.3|35
1660776900000|2022-08-17 22:55:00|8732.1|8728.3|8728.1|8720.3|8732.1|8728.3|8723.2|8716.8|7
1660777200000|2022-08-17 23:00:00|8726.1|8722.3|8727.1|8723.3|8727.1|8723.3|8724.1|8719.3|444
1660777500000|2022-08-17 23:05:00|8730|8726.2|8719.6|8715.8|8731.7|8727.9|8718.1|8715.3|49
1660777800000|2022-08-17 23:10:00|8719.1|8715.3|8722.6|8718.8|8723.6|8720.3|8719.1|8714.3|29
1660778100000|2022-08-17 23:15:00|8725.1|8717.3|8722.1|8718.3|8726.1|8720.8|8721.1|8717.3|19
1660778400000|2022-08-17 23:20:00|8724.1|8720.3|8721.1|8717.3|8724.1|8720.3|8719.1|8716.3|25
1660778700000|2022-08-17 23:25:00|8720.6|8716.8|8721.1|8717.3|8723.1|8719.3|8720.1|8716.3|21
1660779000000|2022-08-17 23:30:00|8720.6|8716.8|8722.1|8719.3|8724.1|8721.3|8720.1|8716.3|28
1660779300000|2022-08-17 23:35:00|8721.1|8718.3|8722.1|8718.3|8723.5|8720.3|8721.1|8718.3|28
1660779600000|2022-08-17 23:40:00|8722.6|8718.8|8736.1|8732.3|8736.1|8732.3|8722.1|8718.8|158
1660779900000|2022-08-17 23:45:00|8736.6|8732.8|8735.6|8731.8|8741.1|8737.3|8733.1|8728.3|68
1660780200000|2022-08-17 23:50:00|8737.1|8733.3|8739.1|8735.3|8740.1|8736.3|8734.1|8730.8|40
1660780500000|2022-08-17 23:55:00|8738.6|8734.8|8735.1|8731.3|8739.1|8734.8|8733.2|8730.4|35
1660780800000|2022-08-18 00:00:00|8734.1|8728.8|8731.1|8727.3|8738.1|8734.3|8729.6|8725.8|172
1660781100000|2022-08-18 00:05:00|8730.1|8726.3|8713.1|8709.3|8730.1|8726.3|8711.1|8707.3|181
1660781400000|2022-08-18 00:10:00|8712.1|8708.3|8716.1|8713.3|8719.1|8716.3|8712.1|8708.3|98
1660781700000|2022-08-18 00:15:00|8717.1|8714.3|8721.1|8717.3|8721.6|8718.3|8716.1|8713.3|40
1660782000000|2022-08-18 00:20:00|8722.1|8718.3|8728.1|8724.3|8732.1|8728.3|8721.6|8717.4|100
1660782300000|2022-08-18 00:25:00|8727.1|8723.3|8719.1|8715.3|8727.1|8723.3|8717.1|8713.3|90
1660782600000|2022-08-18 00:30:00|8718.1|8716.3|8713.1|8709.3|8719.1|8716.3|8711.1|8707.3|74
1660782900000|2022-08-18 00:35:00|8714.1|8710.3|8719.1|8715.3|8719.1|8715.3|8709.1|8706.3|69
1660783200000|2022-08-18 00:40:00|8718.1|8714.3|8717|8714.2|8723.1|8719.3|8717|8713.3|117
1660783500000|2022-08-18 00:45:00|8717.1|8713.3|8714.1|8710.3|8719.5|8715.7|8711.1|8708.3|51
1660783800000|2022-08-18 00:50:00|8714.5|8710.7|8714|8710.2|8715|8711.3|8710.1|8707.2|41
1660784100000|2022-08-18 00:55:00|8715|8711.2|8715.1|8711.3|8720.1|8717.3|8712|8708.2|85
1660784400000|2022-08-18 01:00:00|8716.1|8712.3|8747|8743.2|8752|8748.3|8714.1|8710.3|541
1660784700000|2022-08-18 01:05:00|8747.1|8743.3|8742|8738.2|8752|8748.2|8739|8735.7|208
1660785000000|2022-08-18 01:10:00|8743|8739.2|8747|8743.2|8751|8747.2|8742|8738.2|108
1660785300000|2022-08-18 01:15:00|8746|8744.2|8750|8746.2|8757|8754.2|8741|8738.2|177
1660785600000|2022-08-18 01:20:00|8749|8747.2|8752|8748.2|8753|8749.2|8745|8741.7|85
1660785900000|2022-08-18 01:25:00|8752.5|8748.7|8757|8754.2|8760|8757.2|8750|8746.2|146
1660786200000|2022-08-18 01:30:00|8756|8752.2|8752|8748.2|8758.5|8754.7|8744|8740.2|211
1660786500000|2022-08-18 01:35:00|8752.5|8748.7|8763.1|8759.3|8764.1|8760.3|8752|8748.2|213
1660786800000|2022-08-18 01:40:00|8763.6|8759.8|8778|8774.2|8778|8775.2|8763.1|8759.3|260
1660787100000|2022-08-18 01:45:00|8777.5|8775.2|8776.1|8772.3|8781.1|8778.2|8770|8766.2|217
1660787400000|2022-08-18 01:50:00|8775|8771.2|8768|8764.2|8776.1|8772.3|8761|8757.2|219
1660787700000|2022-08-18 01:55:00|8768.5|8765.2|8780|8776.2|8780.5|8777.2|8766|8762.2|249
1660788000000|2022-08-18 02:00:00|8779|8777.2|8766|8762.2|8781|8777.2|8765|8761.2|169
1660788300000|2022-08-18 02:05:00|8765|8763.2|8762|8759.2|8771|8767.2|8761|8758.2|120
1660788600000|2022-08-18 02:10:00|8763|8760.2|8765|8761.2|8772|8769.2|8762|8759.2|152
1660788900000|2022-08-18 02:15:00|8764|8760.2|8771|8768.2|8772|8768.2|8762.1|8759.2|68
1660789200000|2022-08-18 02:20:00|8772|8769.2|8770|8766.2|8773.5|8770.2|8767|8763.2|148
1660789500000|2022-08-18 02:25:00|8769|8765.2|8769.5|8765.7|8772|8769.2|8766|8763.2|109
1660789800000|2022-08-18 02:30:00|8770|8766.2|8760|8756.2|8770|8766.2|8755|8752.2|324
1660790100000|2022-08-18 02:35:00|8761|8757.2|8762|8759.2|8764.5|8761.2|8757|8754.2|101
1660790400000|2022-08-18 02:40:00|8763|8758.2|8764|8760.2|8772|8769.2|8762|8758.2|170
1660790700000|2022-08-18 02:45:00|8763|8759.3|8764|8760.2|8769|8766.2|8760|8756.2|106
1660791000000|2022-08-18 02:50:00|8763|8761.2|8766|8763.2|8768|8765.2|8759|8755.2|103
1660791300000|2022-08-18 02:55:00|8767|8764.2|8764|8761.2|8770|8766.2|8762|8758.2|54
1660791600000|2022-08-18 03:00:00|8765|8762.2|8779|8776.2|8786|8782.2|8765|8761.2|433
1660791900000|2022-08-18 03:05:00|8780|8775.2|8782|8778.2|8785|8781.2|8779|8775.2|113
1660792200000|2022-08-18 03:10:00|8781|8777.2|8777|8774.2|8781|8778.2|8773|8769.7|182
1660792500000|2022-08-18 03:15:00|8778|8775.2|8787|8784.2|8791.1|8787.3|8778|8775.2|190
1660792800000|2022-08-18 03:20:00|8787.1|8784.3|8782.1|8778.3|8789|8785.2|8781.1|8778.2|154
1660793100000|2022-08-18 03:25:00|8783.1|8779.3|8787|8783.2|8789|8786.2|8781|8777.3|118
1660793400000|2022-08-18 03:30:00|8786|8782.2|8781.1|8777.3|8787|8783.2|8780.1|8776.3|116
1660793700000|2022-08-18 03:35:00|8780.1|8776.3|8777.1|8773.3|8783.1|8779.3|8775.1|8772.3|117
1660794000000|2022-08-18 03:40:00|8775.1|8772.3|8775.1|8771.3|8779.1|8775.8|8774.1|8771.3|50
1660794300000|2022-08-18 03:45:00|8777.1|8772.3|8779.1|8776.3|8781.1|8778.3|8776.1|8772.3|75
1660794600000|2022-08-18 03:50:00|8780|8776.2|8779|8775.2|8780|8776.3|8776.1|8773.3|30
1660794900000|2022-08-18 03:55:00|8779.1|8776.2|8770.1|8766.3|8780.5|8777.2|8769.1|8765.3|182
1660795200000|2022-08-18 04:00:00|8770.6|8767.3|8777|8773.2|8777|8774.2|8768|8764.3|143
1660795500000|2022-08-18 04:05:00|8776.1|8774.2|8775|8771.2|8776.1|8774.2|8772|8769.2|58
1660795800000|2022-08-18 04:10:00|8777|8773.2|8772|8769.2|8777.1|8774.2|8771|8768.2|68
1660796100000|2022-08-18 04:15:00|8773|8769.7|8768|8764.2|8773|8769.7|8766|8763.2|78
1660796400000|2022-08-18 04:20:00|8767|8763.2|8769|8765.2|8770|8766.2|8765|8762.2|53
1660796700000|2022-08-18 04:25:00|8768|8766.2|8771|8767.2|8773|8770.2|8768|8765.2|46
1660797000000|2022-08-18 04:30:00|8770|8768.2|8773|8770.2|8773|8770.2|8762|8758.2|137
1660797300000|2022-08-18 04:35:00|8772.5|8769.2|8772|8768.2|8774|8770.2|8771|8767.2|44
1660797600000|2022-08-18 04:40:00|8773|8769.2|8776|8772.2|8776|8773.2|8770|8767.2|89
1660797900000|2022-08-18 04:45:00|8777|8773.2|8776|8773.2|8778|8775.2|8774|8771.2|87
1660798200000|2022-08-18 04:50:00|8776.5|8772.2|8773|8770.2|8777|8773.2|8773|8770.2|21
1660798500000|2022-08-18 04:55:00|8772|8769.2|8775|8772.2|8775|8772.2|8770|8767.2|69
1660798800000|2022-08-18 05:00:00|8774|8771.2|8770|8767.2|8775|8771.2|8764|8760.2|233
1660799100000|2022-08-18 05:05:00|8771|8768.2|8773|8770.2|8774|8770.2|8768|8764.2|95
1660799400000|2022-08-18 05:10:00|8772|8769.2|8779.9|8776.1|8781.9|8778.2|8772|8768.2|122
1660799700000|2022-08-18 05:15:00|8780|8776.2|8779.9|8777.1|8782|8778.2|8776.9|8773.6|159
1660800000000|2022-08-18 05:20:00|8779|8776.2|8777|8773.2|8780.4|8777.2|8776.9|8773.1|42
1660800300000|2022-08-18 05:25:00|8777.5|8774.2|8776.9|8773.1|8778.9|8775.1|8775.9|8772.7|39
1660800600000|2022-08-18 05:30:00|8777|8774.1|8791.9|8788.1|8793.9|8791.1|8776.5|8773.1|351
1660800900000|2022-08-18 05:35:00|8790.9|8789.1|8790.9|8788.1|8794.9|8791.1|8788.9|8786.1|242
1660801200000|2022-08-18 05:40:00|8789.9|8787.1|8787.9|8784.1|8792.9|8789.1|8784.9|8782.1|227
1660801500000|2022-08-18 05:45:00|8788.9|8785.1|8779.9|8776.1|8791.9|8788.1|8779.9|8776.1|175
1660801800000|2022-08-18 05:50:00|8778.9|8775.1|8788.9|8785.1|8789.9|8786.1|8778.9|8775.1|106
1660802100000|2022-08-18 05:55:00|8788.4|8784.6|8784.9|8781.1|8791.8|8788.1|8784.9|8781.1|68
1660802400000|2022-08-18 06:00:00|8783.9|8780.1|8775.8|8772|8784.9|8781.1|8761.9|8758.1|435
1660802700000|2022-08-18 06:05:00|8776.8|8773|8779.8|8776|8780.8|8777|8768.8|8766|210
1660803000000|2022-08-18 06:10:00|8780.8|8777|8771.8|8768|8781.8|8778|8765.8|8763|148
1660803300000|2022-08-18 06:15:00|8772.8|8769|8776.8|8774|8779.8|8776|8771.8|8769|147
1660803600000|2022-08-18 06:20:00|8777.8|8775|8776.8|8773|8781.8|8778|8774.3|8771|65
1660803900000|2022-08-18 06:25:00|8775.8|8774|8751.8|8748|8777.8|8774|8744.8|8741|412
1660804200000|2022-08-18 06:30:00|8752.8|8749|8756.8|8753|8761.8|8758|8745.8|8743|341
1660804500000|2022-08-18 06:35:00|8757.8|8754|8752.8|8750|8761.8|8758.5|8749.8|8747|221
1660804800000|2022-08-18 06:40:00|8753.8|8751|8748.8|8746|8755.8|8752|8744.8|8742|260
1660805100000|2022-08-18 06:45:00|8749.8|8747|8744.8|8741|8756.8|8754|8743.8|8740|209
1660805400000|2022-08-18 06:50:00|8745.8|8742|8749.8|8746|8755.8|8752|8744.8|8741|219
1660805700000|2022-08-18 06:55:00|8750.8|8747|8738.8|8735|8750.8|8747|8734.8|8731|352
1660806000000|2022-08-18 07:00:00|8737.8|8736|8731.8|8728|8746.8|8743|8722.8|8719|618
1660806300000|2022-08-18 07:05:00|8730.8|8727|8750.8|8747|8750.8|8747|8725.8|8722|365
1660806600000|2022-08-18 07:10:00|8749.8|8746|8757.8|8754|8761.8|8758|8746.8|8743|619
1660806900000|2022-08-18 07:15:00|8757.7|8753.9|8746.7|8742.9|8758.8|8756|8744.7|8741|307
1660807200000|2022-08-18 07:20:00|8745.8|8743|8726.8|8723|8747.7|8744.9|8719.8|8717|444
1660807500000|2022-08-18 07:25:00|8725.8|8722|8732.8|8729|8735.8|8733|8716.8|8714|362
1660807800000|2022-08-18 07:30:00|8732.3|8728.5|8747.8|8744|8753.8|8750|8729.8|8727|397
1660808100000|2022-08-18 07:35:00|8748.7|8744.9|8746.7|8742.9|8749.7|8746.9|8735.7|8731.9|232
1660808400000|2022-08-18 07:40:00|8744.8|8742|8748.7|8744.9|8765.7|8762.9|8735.7|8732.4|536
1660808700000|2022-08-18 07:45:00|8747.7|8743.9|8752.7|8748.9|8757.7|8754.9|8743.7|8739.9|352
1660809000000|2022-08-18 07:50:00|8753.7|8749.9|8752.7|8748.9|8762.7|8759.9|8744.7|8740.9|312
1660809300000|2022-08-18 07:55:00|8754.7|8750.9|8767.7|8763.9|8770.7|8767.9|8752.7|8749.9|601
1660809600000|2022-08-18 08:00:00|8767.8|8764|8785.7|8781.9|8798.7|8795.9|8753.7|8750.9|1067
1660809900000|2022-08-18 08:05:00|8786.7|8782.9|8797.7|8793.9|8804.7|8800.9|8783.7|8780.9|598
1660810200000|2022-08-18 08:10:00|8796.7|8794.9|8779.7|8775.9|8800.7|8796.9|8774.7|8770.9|477
1660810500000|2022-08-18 08:15:00|8778.7|8774.9|8788.7|8785.9|8791.7|8787.9|8775.7|8771.9|385
1660810800000|2022-08-18 08:20:00|8789.7|8784.9|8785.7|8781.9|8789.7|8786.9|8772.7|8768.9|512
1660811100000|2022-08-18 08:25:00|8785.2|8781.4|8778.7|8774.9|8785.2|8781.4|8761.7|8757.9|2028
1660811400000|2022-08-18 08:30:00|8779.7|8775.9|8797.7|8794.9|8805.7|8802.9|8774.7|8771.4|1379
1660811700000|2022-08-18 08:35:00|8798.7|8795.9|8834.7|8830.9|8835.2|8831.9|8795.7|8791.9|1049
1660812000000|2022-08-18 08:40:00|8832.7|8828.9|8850.7|8847.9|8851.7|8848.9|8817.7|8813.9|839
1660812300000|2022-08-18 08:45:00|8849.7|8846.9|8883.7|8879.9|8886.7|8882.9|8846.7|8842.9|2603
1660812600000|2022-08-18 08:50:00|8882.7|8878.9|8867.7|8863.9|8887.7|8883.9|8866.7|8863.4|960
1660812900000|2022-08-18 08:55:00|8866.7|8862.9|8881.7|8878.9|8887.7|8883.9|8857.7|8853.9|747
1660813200000|2022-08-18 09:00:00|8882.7|8879.9|8899.7|8895.9|8903.7|8899.9|8878.7|8874.9|1079
1660813500000|2022-08-18 09:05:00|8898.7|8894.9|8894.7|8890.9|8915.7|8912.9|8890.2|8886.9|1134
1660813800000|2022-08-18 09:10:00|8893.7|8891.9|8882.7|8878.9|8901.7|8897.9|8876.2|8872.4|633
1660814100000|2022-08-18 09:15:00|8883.7|8879.9|8897.7|8893.9|8901.7|8897.9|8876.7|8872.9|586
1660814400000|2022-08-18 09:20:00|8898.7|8894.9|8874.7|8870.9|8899.7|8895.9|8872.7|8868.9|663
1660814700000|2022-08-18 09:25:00|8873.7|8869.9|8862.7|8858.9|8877.7|8873.9|8858.7|8854.9|733
1660815000000|2022-08-18 09:30:00|8862.2|8858.4|8865.7|8861.9|8873.7|8870.9|8860.7|8857.9|433
1660815300000|2022-08-18 09:35:00|8865.6|8861.8|8864.6|8860.8|8870.7|8867.9|8848.7|8844.9|546
1660815600000|2022-08-18 09:40:00|8864.7|8860.9|8858.6|8855.8|8867.7|8864.9|8848.6|8844.9|345
1660815900000|2022-08-18 09:45:00|8857.6|8854.8|8862.7|8858.9|8871.7|8867.9|8857.6|8854.8|328
1660816200000|2022-08-18 09:50:00|8863.6|8859.8|8885.6|8882.8|8889.7|8886.8|8860.7|8857.9|595
1660816500000|2022-08-18 09:55:00|8886.6|8881.8|8881.6|8878.8|8894.6|8890.8|8876.6|8873.8|461
1660816800000|2022-08-18 10:00:00|8882.6|8877.8|8886.6|8882.8|8903.6|8899.8|8871.6|8867.8|601
1660817100000|2022-08-18 10:05:00|8885.6|8881.8|8889.6|8885.8|8895.6|8892.8|8885.6|8881.8|349
1660817400000|2022-08-18 10:10:00|8891.6|8886.8|8873.6|8869.8|8893.6|8889.8|8870.6|8867.8|642
1660817700000|2022-08-18 10:15:00|8874.6|8870.8|8878.6|8874.8|8885.6|8881.8|8870.6|8867.3|419
1660818000000|2022-08-18 10:20:00|8879.1|8875.8|8878.6|8874.8|8890.6|8886.8|8874.6|8870.8|248
1660818300000|2022-08-18 10:25:00|8879.6|8875.8|8889.6|8885.8|8897.6|8893.8|8875.6|8871.8|580
1660818600000|2022-08-18 10:30:00|8888.6|8886.8|8886.6|8882.8|8898.1|8894.8|8879.6|8876.3|483
1660818900000|2022-08-18 10:35:00|8884.6|8880.8|8891.6|8887.8|8904.6|8900.8|8884.6|8880.8|403
1660819200000|2022-08-18 10:40:00|8890.6|8888.8|8873.6|8870.8|8899.6|8896.3|8872.6|8868.8|695
1660819500000|2022-08-18 10:45:00|8873.5|8870.7|8865.6|8862.8|8878.1|8874.8|8862.5|8859.7|357
1660819800000|2022-08-18 10:50:00|8865.5|8862.7|8863.6|8860.8|8870.5|8866.8|8858.6|8855.8|374
1660820100000|2022-08-18 10:55:00|8863.5|8860.7|8878.6|8874.8|8883.6|8879.8|8860.6|8856.8|268
1660820400000|2022-08-18 11:00:00|8879.5|8875.7|8860.6|8856.8|8879.6|8875.8|8856.6|8853.3|405
1660820700000|2022-08-18 11:05:00|8858.6|8855.8|8852.5|8849.7|8865.6|8862.8|8851.5|8848.7|466
1660821000000|2022-08-18 11:10:00|8851.5|8848.7|8855.5|8851.7|8861.5|8857.7|8837.5|8834.7|790
1660821300000|2022-08-18 11:15:00|8854.5|8852.7|8862.5|8859.7|8874.5|8870.7|8854.5|8851.7|1005
1660821600000|2022-08-18 11:20:00|8863.5|8860.2|8854.5|8850.7|8867.5|8864.7|8847.5|8843.7|358
1660821900000|2022-08-18 11:25:00|8855.5|8851.7|8861.5|8857.7|8867.5|8864.7|8847.5|8844.7|492
1660822200000|2022-08-18 11:30:00|8860.5|8856.7|8884.5|8880.7|8887.5|8884.7|8858.5|8854.7|555
1660822500000|2022-08-18 11:35:00|8883.5|8879.7|8883.5|8879.7|8887.5|8884.7|8878.5|8874.7|313
1660822800000|2022-08-18 11:40:00|8884|8880.2|8879.5|8876.7|8893.5|8890.7|8877.5|8873.7|978
1660823100000|2022-08-18 11:45:00|8880.5|8877.7|8878.5|8874.7|8883.5|8880.2|8866.5|8863.7|372
1660823400000|2022-08-18 11:50:00|8877.5|8875.7|8872.5|8868.7|8877.5|8875.7|8860.5|8856.7|460
1660823700000|2022-08-18 11:55:00|8871.5|8869.7|8882.5|8878.7|8889.5|8885.7|8871.5|8869.7|405
1660824000000|2022-08-18 12:00:00|8881.5|8879.7|8878.5|8874.7|8894.5|8891.7|8876.5|8873.7|658
1660824300000|2022-08-18 12:05:00|8878.4|8874.6|8860.5|8856.7|8899.5|8895.7|8858.5|8854.7|710
1660824600000|2022-08-18 12:10:00|8861.5|8857.7|8868.5|8864.7|8873.5|8869.7|8854.5|8851.7|450
1660824900000|2022-08-18 12:15:00|8868|8864.2|8871.5|8867.7|8884.5|8881.7|8864.5|8860.7|704
1660825200000|2022-08-18 12:20:00|8872.5|8868.7|8871.4|8867.6|8876.5|8873.7|8862.4|8859.6|545
1660825500000|2022-08-18 12:25:00|8871.5|8867.7|8898.9|8895.1|8901.5|8897.7|8867.5|8863.7|1031
1660825800000|2022-08-18 12:30:00|8899|8895.2|8916.4|8913.6|8920.4|8917.6|8889.4|8886.6|1675
1660826100000|2022-08-18 12:35:00|8916.5|8912.6|8922.5|8919.7|8950.5|8947.7|8915.5|8911.7|2597
1660826400000|2022-08-18 12:40:00|8922.4|8919.6|8903.4|8899.6|8926.5|8923.7|8893|8889.7|1529
1660826700000|2022-08-18 12:45:00|8902.4|8898.6|8906.4|8902.6|8908.4|8905.6|8892.5|8888.7|585
1660827000000|2022-08-18 12:50:00|8906.5|8902.7|8903.5|8899.7|8914.4|8910.6|8902.4|8898.6|853
1660827300000|2022-08-18 12:55:00|8903.4|8900.6|8880.5|8876.7|8932.5|8929.7|8879.5|8876.7|1977
1660827600000|2022-08-18 13:00:00|8880.9|8877.1|8945.5|8942.7|8963.4|8960.6|8865.4|8862.6|4826
1660827900000|2022-08-18 13:05:00|8946.5|8943.7|8929.4|8925.6|8968.5|8964.7|8927.4|8924.6|2535
1660828200000|2022-08-18 13:10:00|8928.4|8926.6|8916.4|8913.6|8938.5|8935.7|8910.5|8907.6|2047
1660828500000|2022-08-18 13:15:00|8917.4|8912.6|8923.4|8919.6|8930.4|8927.1|8911.4|8908.6|2192
1660828800000|2022-08-18 13:20:00|8923.5|8920.6|8900.4|8896.6|8926.5|8923.7|8892.4|8889.6|2588
1660829100000|2022-08-18 13:25:00|8899.4|8895.6|8926.4|8922.6|8932.4|8929.6|8897.5|8894.7|2217
1660829400000|2022-08-18 13:30:00|8927.4|8923.6|8932.4|8928.6|8941.4|8938.6|8907.4|8904.1|3004
1660829700000|2022-08-18 13:35:00|8931.4|8929.6|8968.5|8965.7|8969.9|8966.7|8930.5|8927.6|2768
1660830000000|2022-08-18 13:40:00|8968.4|8964.7|8969.5|8965.7|8980.5|8977.7|8956.5|8953.7|2936
1660830300000|2022-08-18 13:45:00|8969.4|8965.6|8959.4|8955.6|8974.5|8970.7|8945.4|8941.6|2109
1660830600000|2022-08-18 13:50:00|8958.5|8955.7|8972.4|8969.6|8982.5|8979.7|8956.4|8953.6|2834
1660830900000|2022-08-18 13:55:00|8972.5|8969.7|8947.4|8944.6|8989.5|8985.7|8946.5|8943.1|1943
1660831200000|2022-08-18 14:00:00|8948.4|8945.6|8934.4|8931.6|8955.4|8951.6|8925.4|8921.6|2210
1660831500000|2022-08-18 14:05:00|8936.4|8932.6|8946.4|8943.6|8949.4|8946.6|8915.4|8911.6|2004
1660831800000|2022-08-18 14:10:00|8948.4|8944.6|8928.4|8925.6|8950.4|8946.6|8924.4|8920.6|1113
1660832100000|2022-08-18 14:15:00|8929.4|8924.6|8943.4|8939.6|8955.4|8952.6|8926.4|8923.6|1247
1660832400000|2022-08-18 14:20:00|8943.9|8940.6|8961.4|8957.6|8964.9|8962.1|8942.4|8939.6|1767
1660832700000|2022-08-18 14:25:00|8960.4|8958.6|8962.4|8959.6|8966.4|8963.6|8955.4|8951.6|991
1660833000000|2022-08-18 14:30:00|8963.4|8960.6|8994.4|8991.6|8999.9|8996.1|8942.4|8939.6|6266
1660833300000|2022-08-18 14:35:00|8993.4|8990.6|8993.4|8990.6|9007.4|9003.6|8974.4|8971.6|3015
1660833600000|2022-08-18 14:40:00|8994.4|8989.6|8993.4|8989.6|9003.4|9000.6|8980.4|8976.6|2178
1660833900000|2022-08-18 14:45:00|8992.4|8989.1|9000.4|8996.6|9007.4|9004.6|8984.4|8980.6|1395
1660834200000|2022-08-18 14:50:00|9001.4|8997.6|9000.4|8996.6|9006.4|9003.6|8981.4|8978.6|1279
1660834500000|2022-08-18 14:55:00|9001.4|8997.6|8990.4|8987.6|9013.4|9010.6|8980.4|8976.6|2132
1660834800000|2022-08-18 15:00:00|8991.4|8986.6|8980.4|8977.6|9006.4|9002.6|8980.4|8976.6|1399
1660835100000|2022-08-18 15:05:00|8979.4|8976.6|8965.4|8962.6|8999.4|8996.1|8963.4|8960.6|1624
1660835400000|2022-08-18 15:10:00|8966.4|8963.1|8980.4|8976.6|8985.4|8982.6|8955.4|8952.6|1215
1660835700000|2022-08-18 15:15:00|8980.3|8976.5|8999.3|8995.5|9003.3|8999.5|8968.3|8964.5|1643
1660836000000|2022-08-18 15:20:00|8998.3|8996.5|8993.3|8990.5|9011.3|9008.1|8988.3|8985.5|2012
1660836300000|2022-08-18 15:25:00|8994.3|8991.6|8996.3|8992.5|9010.3|9006.5|8975.3|8971.5|2577
1660836600000|2022-08-18 15:30:00|8998.3|8995.5|8989.3|8985.5|8999.3|8995.5|8976.3|8973|1848
1660836900000|2022-08-18 15:35:00|8990.3|8986.5|8987.3|8983.5|8991.3|8988.5|8975.3|8971.5|904
1660837200000|2022-08-18 15:40:00|8988.3|8984.5|8974.3|8970.5|8990.3|8987|8967.3|8964.5|1370
1660837500000|2022-08-18 15:45:00|8975.3|8971.5|8961.3|8957.5|8975.3|8972.5|8949.3|8946.5|1542
1660837800000|2022-08-18 15:50:00|8962.3|8958.5|8948.3|8944.5|8962.3|8958.5|8946.3|8943.5|1489
1660838100000|2022-08-18 15:55:00|8947.3|8945.5|8969.3|8965.5|8971.3|8968.5|8946.3|8943.5|1746
1660838400000|2022-08-18 16:00:00|8968.3|8964.5|8955.3|8951.5|8973.3|8970.5|8949.3|8946.5|1248
1660838700000|2022-08-18 16:05:00|8956.3|8952.5|8958.3|8954.5|8976.8|8973.5|8951.3|8948.5|1743
1660839000000|2022-08-18 16:10:00|8957.3|8952.5|8954.3|8951.5|8963.3|8960.5|8949.3|8946.5|1103
1660839300000|2022-08-18 16:15:00|8955.3|8952.5|8950.3|8946.5|8959.3|8955.5|8933.3|8930.5|1046
1660839600000|2022-08-18 16:20:00|8949.3|8945.5|8939.3|8935.5|8949.3|8946.5|8934.3|8931.5|854
1660839900000|2022-08-18 16:25:00|8938.3|8936.5|8937.3|8934.5|8939.3|8936.5|8931.3|8928|977
1660840200000|2022-08-18 16:30:00|8938.3|8935.5|8910.8|8907|8940.3|8936.5|8901.3|8898.5|1990
1660840500000|2022-08-18 16:35:00|8911.3|8907.5|8942.3|8938.5|8945.3|8941.5|8910.3|8907.5|1160
1660840800000|2022-08-18 16:40:00|8943.2|8940.4|8948.3|8944.5|8960.3|8957|8941.3|8938.5|1681
1660841100000|2022-08-18 16:45:00|8946.3|8945.5|8962.3|8958.5|8963.3|8960.5|8940.3|8937|1341
1660841400000|2022-08-18 16:50:00|8961.3|8957.5|8964.3|8961.5|8967.3|8964.5|8957.3|8954.5|2137
1660841700000|2022-08-18 16:55:00|8965.3|8962.5|8962.2|8958.4|8971.3|8967.5|8957.2|8954.4|1681
1660842000000|2022-08-18 17:00:00|8960.3|8959.4|8978.3|8975.5|8982.3|8979.5|8957.2|8954.4|966
1660842300000|2022-08-18 17:05:00|8977.8|8974.5|8991.2|8987.4|9000.2|8997.4|8977.8|8974.5|1090
1660842600000|2022-08-18 17:10:00|8992.2|8988.4|9038.2|9034.4|9051.2|9047.4|8987.7|8984.4|4610
1660842900000|2022-08-18 17:15:00|9037.2|9035.4|9046.2|9042.4|9049.2|9046.4|9026.2|9023.4|1599
1660843200000|2022-08-18 17:20:00|9045.2|9041.4|9075.2|9072.4|9084.2|9081.4|9043.2|9040.4|3315
1660843500000|2022-08-18 17:25:00|9076.2|9073.4|9083.2|9080.4|9090.2|9086.4|9074.2|9071.4|1567
1660843800000|2022-08-18 17:30:00|9084.2|9080.9|9098.2|9095.4|9102.2|9098.4|9077.2|9074.4|1590
1660844100000|2022-08-18 17:35:00|9099.2|9096.4|9092.2|9088.4|9104.2|9101.4|9087.2|9084.4|1324
1660844400000|2022-08-18 17:40:00|9093.2|9089.4|9080.2|9077.4|9097.2|9094.4|9078.2|9074.4|1325
1660844700000|2022-08-18 17:45:00|9081.2|9078.4|9090.2|9086.4|9092.2|9088.4|9078.2|9075.4|1003
1660845000000|2022-08-18 17:50:00|9089.2|9087.4|9087.2|9083.4|9097.2|9094.4|9085.7|9082.4|936
1660845300000|2022-08-18 17:55:00|9088.2|9084.4|9087.2|9083.4|9093.2|9090.4|9081.2|9077.4|1136
1660845600000|2022-08-18 18:00:00|9086.2|9082.4|9097.2|9094.4|9099.2|9096.4|9084.2|9081.4|1565
1660845900000|2022-08-18 18:05:00|9098.2|9095.4|9092.2|9089.4|9099.2|9096.4|9082.2|9079.4|1064
1660846200000|2022-08-18 18:10:00|9093.2|9090.4|9082.2|9078.4|9097.2|9093.4|9079.2|9075.4|1349
1660846500000|2022-08-18 18:15:00|9081.2|9077.4|9045.2|9041.4|9083.2|9079.4|9043.2|9040.4|3296
1660846800000|2022-08-18 18:20:00|9046.2|9042.4|9042.2|9039.4|9054.2|9050.9|9024.2|9020.4|2956
1660847100000|2022-08-18 18:25:00|9041.2|9038.4|9009.1|9005.3|9043.2|9039.4|8996.1|8992.3|5963
1660847400000|2022-08-18 18:30:00|9007.1|9004.3|9011.1|9008.3|9019.1|9016.3|8997.1|8994.3|1688
1660847700000|2022-08-18 18:35:00|9012.1|9010.3|9000.1|8996.3|9014.1|9010.3|8994.1|8991.3|789
1660848000000|2022-08-18 18:40:00|8999.1|8995.8|8999.1|8996.3|9004.1|9000.3|8993.1|8990.3|591
1660848300000|2022-08-18 18:45:00|9000.1|8997.3|9005.1|9001.3|9005.1|9001.3|8996.1|8992.3|412
1660848600000|2022-08-18 18:50:00|9003.1|8999.3|9027.1|9023.3|9027.6|9024.3|9002.1|8998.3|1242
1660848900000|2022-08-18 18:55:00|9026.6|9024.3|9017.1|9013.3|9029.1|9025.3|9014.1|9011.3|406
1660849200000|2022-08-18 19:00:00|9017.6|9014.3|9019.1|9016.3|9024.1|9020.3|9016.1|9013.3|240
1660849500000|2022-08-18 19:05:00|9021.1|9017.3|9026.1|9022.3|9026.1|9023.3|9018.6|9014.8|158
1660849800000|2022-08-18 19:10:00|9025.1|9021.3|9020.1|9017.3|9028.1|9025.3|9018.1|9015.3|159
1660850100000|2022-08-18 19:15:00|9021.1|9016.3|9026.1|9022.3|9027.6|9024.3|9018.1|9014.3|188
1660850400000|2022-08-18 19:20:00|9026.6|9022.8|9029.1|9026.3|9030.1|9027.3|9024.6|9021.3|238
1660850700000|2022-08-18 19:25:00|9030.1|9027.3|9021.1|9017.3|9031.1|9027.3|9018.1|9015.3|317
1660851000000|2022-08-18 19:30:00|9020.1|9016.8|9024.1|9020.3|9028.1|9024.3|9020.1|9016.8|594
1660851300000|2022-08-18 19:35:00|9023.1|9019.3|9023.1|9019.3|9026.1|9022.3|9009.1|9005.3|498
1660851600000|2022-08-18 19:40:00|9024.1|9020.3|9025.6|9022.8|9028.1|9025.3|9020.1|9017.3|525
1660851900000|2022-08-18 19:45:00|9026.1|9023.3|9015.1|9011.3|9026.1|9023.3|9013.1|9010.3|306
1660852200000|2022-08-18 19:50:00|9016.1|9012.3|9023.1|9020.3|9025.1|9021.3|9013.1|9010.3|326
1660852500000|2022-08-18 19:55:00|9022.6|9018.8|9025.1|9022.3|9026.1|9023.3|9019.1|9015.3|594
1660852800000|2022-08-18 20:00:00|9024.1|9021.3|9022.1|9018.3|9031.1|9028.3|9019.1|9015.8|355
1660853100000|2022-08-18 20:05:00|9021.1|9017.3|9011.1|9007.3|9022.1|9019.3|9007.1|9003.3|169
1660853400000|2022-08-18 20:10:00|9009.1|9005.3|9012|9009.2|9019.1|9015.3|9009.1|9005.3|128
1660853700000|2022-08-18 20:15:00|9012.1|9008.2|9014|9010.2|9016|9012.3|9011|9007.2|122
1660854000000|2022-08-18 20:20:00|9015.1|9011.2|9018|9014.2|9018.1|9014.3|9015|9011.2|82
1660854300000|2022-08-18 20:25:00|9017.1|9015.2|9018|9014.2|9022.1|9019.2|9014|9011.2|131
1660854600000|2022-08-18 20:30:00|9017.5|9013.7|9014|9010.2|9021|9018.2|9012|9008.2|202
1660854900000|2022-08-18 20:35:00|9014.5|9010.7|9012|9008.2|9018|9014.2|9006|9002.2|260
1660855200000|2022-08-18 20:40:00|9011.5|9007.7|9013|9010.2|9016|9012.2|9011|9007.2|90
1660855500000|2022-08-18 20:45:00|9012|9009.2|9003|8999.2|9018|9015.2|8999|8996.2|236
1660855800000|2022-08-18 20:50:00|9002|8998.2|9001|8998.2|9008|9004.2|9000|8997.2|202
1660856100000|2022-08-18 20:55:00|9000|8997.2|9001|8997.2|9002.5|8999.2|8997|8993.2|248
1660860000000|2022-08-18 22:00:00|9007.5|8999.7|9011|9007.2|9015.5|9010.2|9002|8998.2|132
1660860300000|2022-08-18 22:05:00|9011.5|9007.7|9015.5|9011.7|9017|9013.2|9008|9004.7|79
1660860600000|2022-08-18 22:10:00|9015|9011.2|9014.9|9012.1|9020.9|9016.2|9014.9|9011.2|32
1660860900000|2022-08-18 22:15:00|9015.9|9013.1|9021.4|9017.6|9026.4|9022.6|9014.9|9011.1|89
1660861200000|2022-08-18 22:20:00|9021.9|9018.1|9024.9|9021.1|9024.9|9022.1|9019.9|9016.1|41
1660861500000|2022-08-18 22:25:00|9023.9|9022.1|9032.9|9029.1|9034.4|9031.1|9023.4|9019.6|135
1660861800000|2022-08-18 22:30:00|9030.9|9027.1|9025.9|9022.1|9030.9|9027.1|9024.9|9022.1|89
1660862100000|2022-08-18 22:35:00|9024.9|9023.1|9023.9|9020.1|9025.9|9023.1|9021.9|9018.1|31
1660862400000|2022-08-18 22:40:00|9022.9|9019.1|9023.9|9020.1|9028.9|9025.1|9021.9|9019.1|28
1660862700000|2022-08-18 22:45:00|9023.4|9019.6|9020.9|9017.1|9023.4|9019.6|9019.9|9016.1|30
1660863000000|2022-08-18 22:50:00|9020.4|9016.6|9023.9|9020.1|9023.9|9021.1|9019.9|9016.1|27
1660863300000|2022-08-18 22:55:00|9022.9|9019.1|9011.9|9008.1|9022.9|9019.1|9011.9|9008.1|37
1660863600000|2022-08-18 23:00:00|9012.4|9008.6|9015.9|9012.1|9017.9|9014.1|9012.4|9008.6|71
1660863900000|2022-08-18 23:05:00|9016.9|9013.1|9019.9|9016.1|9021.9|9018.1|9016.9|9012.1|32
1660864200000|2022-08-18 23:10:00|9020.4|9017.1|9021.9|9018.1|9021.9|9018.1|9016.9|9013.1|88
1660864500000|2022-08-18 23:15:00|9022.9|9019.1|9022.9|9019.1|9023.4|9019.6|9021.9|9018.1|20
1660864800000|2022-08-18 23:20:00|9023.9|9020.1|9028.9|9025.1|9028.9|9025.1|9022.4|9018.6|35
1660865100000|2022-08-18 23:25:00|9027.9|9024.1|9031.9|9029.1|9034.9|9031.1|9027.9|9024.1|94
1660865400000|2022-08-18 23:30:00|9032.9|9030.1|9032.9|9030.1|9033.9|9030.1|9031.9|9029.1|43
1660865700000|2022-08-18 23:35:00|9033.9|9031.1|9035.9|9033.1|9037.4|9034.1|9032.9|9030.1|48
1660866000000|2022-08-18 23:40:00|9036.9|9034.1|9035.9|9033.1|9039.9|9036.1|9035.9|9033.1|53
1660866300000|2022-08-18 23:45:00|9036.9|9033.6|9035.9|9032.1|9037.4|9034.1|9034.9|9031.6|51
1660866600000|2022-08-18 23:50:00|9034.9|9033.1|9038.8|9035|9039.9|9037.1|9034.8|9032|69
1660866900000|2022-08-18 23:55:00|9037.8|9034|9038.8|9035|9038.8|9035|9034.8|9032|18
1660867200000|2022-08-19 00:00:00|9040.8|9037|9022.8|9019|9044.8|9041|9019.8|9016|492
1660867500000|2022-08-19 00:05:00|9021.8|9018|9012.8|9009|9024.8|9021|9007.8|9005|264
1660867800000|2022-08-19 00:10:00|9011.8|9008|9012.8|9009|9014.3|9011|9005.8|9002|194
1660868100000|2022-08-19 00:15:00|9012.3|9008.5|9022.8|9019|9022.8|9019|9012.3|9008.5|174
1660868400000|2022-08-19 00:20:00|9021.8|9020|9018.8|9015|9023.8|9020|9013.8|9010|70
1660868700000|2022-08-19 00:25:00|9019.8|9016|9022.8|9019|9023.8|9020|9016.8|9013|141
1660869000000|2022-08-19 00:30:00|9021.8|9020|9018.8|9015|9023.8|9020|9015.3|9012|93
1660869300000|2022-08-19 00:35:00|9017.8|9014|9018.8|9016|9021.8|9019|9013.8|9010.5|55
1660869600000|2022-08-19 00:40:00|9019.8|9016.5|9020.8|9017|9022.3|9019|9011.8|9008|83
1660869900000|2022-08-19 00:45:00|9019.8|9018|9022.8|9019|9022.8|9019.5|9013.8|9010|99
1660870200000|2022-08-19 00:50:00|9025.8|9020|9030.3|9026.5|9030.8|9028|9022.8|9019|122
1660870500000|2022-08-19 00:55:00|9029.8|9026|9027.8|9024|9030.8|9028|9025.8|9023|91
1660870800000|2022-08-19 01:00:00|9028.3|9024.5|9035.8|9032|9042.8|9039|9016.8|9014|731
1660871100000|2022-08-19 01:05:00|9034.8|9031|9032.8|9029|9042.8|9039|9027.8|9025|280
1660871400000|2022-08-19 01:10:00|9033.8|9030|9024.8|9021|9037.8|9034|9019.8|9016|162
1660871700000|2022-08-19 01:15:00|9025.3|9021.5|9028.8|9026|9035.8|9032|9024.8|9021|225
1660872000000|2022-08-19 01:20:00|9029.8|9025|9027.8|9024|9034.8|9031|9021.8|9018.5|326
1660872300000|2022-08-19 01:25:00|9026.8|9025|9030.8|9027|9032.8|9029|9026.8|9023|185
1660872600000|2022-08-19 01:30:00|9030.7|9027.9|8994.7|8990.9|9032.7|9028.9|8992.7|8988.9|851
1660872900000|2022-08-19 01:35:00|8993.7|8989.9|8982.7|8978.9|9000.7|8996.9|8980.7|8977.4|693
1660873200000|2022-08-19 01:40:00|8983.7|8979.9|8992.7|8989.9|8995.7|8992.9|8980.7|8977.9|440
1660873500000|2022-08-19 01:45:00|8993.7|8988.9|8993.7|8989.9|9000.7|8996.9|8988.7|8984.9|209
1660873800000|2022-08-19 01:50:00|8994.7|8990.9|8999.7|8995.9|9004.7|9000.9|8993.7|8989.9|179
1660874100000|2022-08-19 01:55:00|9000.7|8996.9|8989.7|8985.9|9004.2|9000.9|8988.7|8985.9|267
1660874400000|2022-08-19 02:00:00|8988.7|8984.9|8981.7|8978.9|8990.7|8986.9|8979.7|8976.9|297
1660874700000|2022-08-19 02:05:00|8982.7|8977.9|8983.7|8979.9|8986.7|8983.9|8979.7|8975.9|175
1660875000000|2022-08-19 02:10:00|8982.7|8978.9|8984.7|8981.9|8988.7|8984.9|8981.7|8977.9|188
1660875300000|2022-08-19 02:15:00|8985.7|8982.9|8990.7|8986.9|8993.7|8989.9|8983.7|8980.9|135
1660875600000|2022-08-19 02:20:00|8991.7|8987.9|8992.7|8988.9|8996.7|8992.9|8991.7|8987.9|111
1660875900000|2022-08-19 02:25:00|8992.2|8989.9|8992.7|8988.9|8993.2|8989.9|8989.7|8985.9|58
1660876200000|2022-08-19 02:30:00|8991.7|8989.9|8991.7|8987.9|8995.7|8991.9|8989.7|8985.9|126
1660876500000|2022-08-19 02:35:00|8992.7|8988.9|8998.7|8994.9|8998.7|8994.9|8990.7|8987.9|70
1660876800000|2022-08-19 02:40:00|8999.7|8995.9|8979.7|8976.9|9001.7|8998.9|8976.7|8972.9|235
1660877100000|2022-08-19 02:45:00|8980.7|8975.9|8983.7|8979.9|8985.7|8982.4|8977.7|8973.9|136
1660877400000|2022-08-19 02:50:00|8982.7|8980.9|8985.7|8981.9|8988.7|8984.9|8981.7|8978.9|90
1660877700000|2022-08-19 02:55:00|8984.7|8980.9|8992.7|8988.9|8995.7|8992.9|8983.7|8980.9|139
1660878000000|2022-08-19 03:00:00|8991.7|8987.9|8989.7|8986.9|8992.7|8988.9|8984.7|8981.9|134
1660878300000|2022-08-19 03:05:00|8990.7|8985.9|8971.6|8967.8|8990.7|8985.9|8970.6|8967.3|231
1660878600000|2022-08-19 03:10:00|8970.6|8968.8|8968.6|8964.8|8975.6|8971.8|8965.6|8962.3|316
1660878900000|2022-08-19 03:15:00|8969.6|8965.8|8970.6|8967.8|8974.6|8970.8|8966.6|8962.8|151
1660879200000|2022-08-19 03:20:00|8969.6|8966.8|8973.6|8970.8|8981.6|8978.8|8969.6|8966.8|242
1660879500000|2022-08-19 03:25:00|8974.1|8969.8|8980.6|8977.8|8983.6|8979.8|8971.6|8967.8|188
1660879800000|2022-08-19 03:30:00|8981.6|8976.8|8979.6|8975.8|8981.6|8978.8|8975.6|8971.8|63
1660880100000|2022-08-19 03:35:00|8980.6|8976.8|8979.6|8976.8|8980.6|8977.8|8977.6|8974.3|40
1660880400000|2022-08-19 03:40:00|8978.6|8975.8|8981.6|8977.8|8984.6|8980.8|8977.6|8973.8|130
1660880700000|2022-08-19 03:45:00|8980.6|8976.8|8980.6|8976.8|8982.6|8979.8|8978.6|8974.8|59
1660881000000|2022-08-19 03:50:00|8979.6|8977.8|8982.6|8978.8|8983.6|8980.8|8979.6|8975.8|67
1660881300000|2022-08-19 03:55:00|8981.6|8979.8|8976.6|8972.8|8983.6|8979.8|8974.6|8971.8|140
1660881600000|2022-08-19 04:00:00|8975.6|8973.8|8974.6|8970.8|8979.6|8976.8|8973.6|8969.8|93
1660881900000|2022-08-19 04:05:00|8973.6|8969.8|8977.6|8973.8|8977.6|8973.8|8970.6|8966.8|117
1660882200000|2022-08-19 04:10:00|8976.6|8972.8|8974.6|8970.8|8976.6|8972.8|8973.6|8970.8|118
1660882500000|2022-08-19 04:15:00|8975.1|8971.8|8975.6|8971.8|8977.6|8974.8|8973.6|8969.8|71
1660882800000|2022-08-19 04:20:00|8974.6|8970.8|8977.6|8973.8|8977.6|8974.8|8974.6|8970.8|57
1660883100000|2022-08-19 04:25:00|8976.6|8974.8|8974.6|8970.8|8977.6|8974.8|8974.6|8970.8|68
1660883400000|2022-08-19 04:30:00|8975.6|8971.8|8972.6|8969.8|8977.6|8974.8|8971.6|8968.8|54
1660883700000|2022-08-19 04:35:00|8971.6|8968.8|8976.6|8972.8|8978.1|8974.8|8971.6|8967.8|93
1660884000000|2022-08-19 04:40:00|8976.1|8973.8|8973.5|8969.7|8976.1|8973.8|8970.6|8967.8|106
1660884300000|2022-08-19 04:45:00|8973.6|8970.7|8974.5|8970.7|8974.5|8971.7|8971.5|8968.7|21
1660884600000|2022-08-19 04:50:00|8973.5|8971.7|8969.5|8965.7|8974.5|8971.7|8968.5|8965.7|68
1660884900000|2022-08-19 04:55:00|8970.5|8966.7|8971.5|8967.7|8973.5|8969.7|8969.5|8965.7|58
1660885200000|2022-08-19 05:00:00|8970.5|8966.7|8971.5|8968.7|8974.5|8970.7|8969.5|8966.7|52
1660885500000|2022-08-19 05:05:00|8970.5|8967.7|8972.5|8969.7|8972.5|8969.7|8969.5|8966.7|67
1660885800000|2022-08-19 05:10:00|8971.5|8968.7|8971.5|8968.7|8972.5|8969.7|8969.5|8966.7|57
1660886100000|2022-08-19 05:15:00|8970.5|8967.7|8970.5|8967.7|8971.5|8968.7|8969.5|8966.7|55
1660886400000|2022-08-19 05:20:00|8969.5|8966.7|8969.5|8966.7|8972.5|8968.7|8969.5|8966.7|84
1660886700000|2022-08-19 05:25:00|8970.5|8967.7|8969.5|8966.7|8971.5|8968.7|8968.5|8965.2|143
1660887000000|2022-08-19 05:30:00|8968.5|8965.7|8971.5|8967.7|8974.5|8971.7|8968|8964.7|278
1660887300000|2022-08-19 05:35:00|8970.5|8968.7|8968.5|8965.7|8975.5|8972.7|8968|8964.7|107
1660887600000|2022-08-19 05:40:00|8969.5|8966.7|8950.5|8946.7|8973.5|8969.7|8935.5|8931.7|919
1660887900000|2022-08-19 05:45:00|8948.5|8945.7|8962.5|8958.7|8962.5|8958.7|8946.5|8943.7|386
1660888200000|2022-08-19 05:50:00|8963.5|8959.7|8961.5|8957.7|8963.5|8960.7|8957.5|8953.7|164
1660888500000|2022-08-19 05:55:00|8960.5|8958.7|8965.5|8961.7|8970.5|8967.7|8957.5|8954.2|205
1660888800000|2022-08-19 06:00:00|8964.5|8960.7|8946.5|8942.7|8964.5|8961.7|8945.5|8941.7|359
1660889100000|2022-08-19 06:05:00|8947.5|8944.7|8940.5|8936.7|8951.5|8947.7|8939.5|8935.7|245
1660889400000|2022-08-19 06:10:00|8939.5|8935.7|8945.5|8941.7|8949|8945.2|8939.5|8934.7|197
1660889700000|2022-08-19 06:15:00|8945|8941.2|8952.5|8948.7|8952.5|8949.7|8940.5|8936.7|267
1660890000000|2022-08-19 06:20:00|8951.5|8947.7|8957.4|8953.6|8958.5|8954.7|8949.4|8946.6|241
1660890300000|2022-08-19 06:25:00|8956.4|8952.6|8951.4|8947.6|8962.4|8958.6|8950.4|8946.6|158
1660890600000|2022-08-19 06:30:00|8950.4|8946.1|8947.4|8943.6|8950.4|8946.6|8941.4|8937.6|333
1660890900000|2022-08-19 06:35:00|8947.9|8944.1|8940.4|8936.6|8948.4|8944.6|8934.4|8930.6|303
1660891200000|2022-08-19 06:40:00|8938.4|8935.6|8936.4|8932.6|8942.4|8938.6|8934.4|8931.6|212
1660891500000|2022-08-19 06:45:00|8935.4|8931.6|8936.4|8933.6|8939.4|8935.6|8932.4|8929.6|347
1660891800000|2022-08-19 06:50:00|8935.4|8931.6|8935.4|8932.6|8943.4|8939.6|8934.4|8930.6|660
1660892100000|2022-08-19 06:55:00|8934.4|8931.6|8937.4|8933.6|8941.4|8938.6|8933.4|8930.6|316
1660892400000|2022-08-19 07:00:00|8936.4|8934.6|8941.4|8937.6|8943.4|8939.6|8916.4|8912.6|964
1660892700000|2022-08-19 07:05:00|8940.4|8938.6|8922.4|8919.6|8950.4|8947.6|8920.4|8917.6|733
1660893000000|2022-08-19 07:10:00|8921.4|8918.6|8917.4|8913.6|8925.4|8922.1|8912.4|8908.6|656
1660893300000|2022-08-19 07:15:00|8916.4|8912.6|8911.4|8907.6|8922.4|8919.6|8906.4|8902.6|612
1660893600000|2022-08-19 07:20:00|8910.4|8908.6|8897.4|8893.6|8915.4|8912.6|8882.9|8879.6|1319
1660893900000|2022-08-19 07:25:00|8896.4|8892.6|8896.4|8892.6|8902.4|8898.6|8879.4|8875.6|724
1660894200000|2022-08-19 07:30:00|8895.4|8891.6|8906.4|8902.6|8909.4|8905.6|8895.4|8891.6|612
1660894500000|2022-08-19 07:35:00|8907.4|8903.6|8917.4|8914.6|8924.4|8920.6|8902.4|8898.6|556
1660894800000|2022-08-19 07:40:00|8918.4|8915.6|8921.4|8917.6|8926.9|8923.6|8912.4|8909.6|437
1660895100000|2022-08-19 07:45:00|8920.4|8918.6|8946.4|8942.6|8947.4|8943.6|8920.4|8918.6|993
1660895400000|2022-08-19 07:50:00|8945.4|8943.6|8936.4|8932.6|8946.4|8943.6|8932.4|8929.1|339
1660895700000|2022-08-19 07:55:00|8937.4|8934.6|8959.3|8956.5|8970.3|8967.5|8937.4|8934.6|1063
1660896000000|2022-08-19 08:00:00|8961.4|8958.6|8968.3|8964.5|8981.3|8978.5|8960.3|8956.5|1022
1660896300000|2022-08-19 08:05:00|8967.3|8963.5|8971.3|8968.5|8978.3|8974.5|8967.3|8963.5|513
1660896600000|2022-08-19 08:10:00|8972.3|8969|8924.3|8921.5|8973.3|8969.5|8911.3|8907.5|1430
1660896900000|2022-08-19 08:15:00|8924.4|8921.6|8905.9|8902.1|8929.3|8926|8894.3|8890.6|1044
1660897200000|2022-08-19 08:20:00|8904.9|8901.1|8908.3|8904.5|8913.4|8909.6|8894.4|8890.6|614
1660897500000|2022-08-19 08:25:00|8908.4|8904.6|8911.3|8907.5|8920.3|8916.5|8890.3|8887.1|1272
1660897800000|2022-08-19 08:30:00|8909.3|8906.5|8882.4|8879.6|8912.8|8909|8881.4|8878.6|1381
1660898100000|2022-08-19 08:35:00|8881.4|8878.6|8896.4|8892.6|8896.4|8892.6|8864.4|8860.6|1144
1660898400000|2022-08-19 08:40:00|8895.4|8892.1|8895.3|8891.5|8897.4|8893.6|8881.4|8877.6|440
1660898700000|2022-08-19 08:45:00|8896.3|8892.5|8881.3|8878.5|8898.3|8894.5|8878.4|8874.6|460
1660899000000|2022-08-19 08:50:00|8880.3|8877.5|8883.4|8880.6|8885.8|8882.5|8868.3|8864.6|630
1660899300000|2022-08-19 08:55:00|8883.3|8879.6|8887.3|8883.5|8894.3|8891.5|8877.3|8873.6|429
1660899600000|2022-08-19 09:00:00|8886.3|8884.5|8890.3|8886.5|8894.3|8891|8865.3|8862.5|561
1660899900000|2022-08-19 09:05:00|8889.3|8887.5|8906.3|8902.5|8912.3|8908.5|8888.3|8885|739
1660900200000|2022-08-19 09:10:00|8905.3|8901.5|8906.3|8902.5|8909.3|8906.5|8898.3|8894.5|355
1660900500000|2022-08-19 09:15:00|8907.3|8903.5|8935.3|8931.5|8937.3|8933.5|8899.3|8896.5|689
1660900800000|2022-08-19 09:20:00|8933.3|8930.5|8913.3|8910.5|8935.3|8931.5|8913.3|8910.5|578
1660901100000|2022-08-19 09:25:00|8914.3|8911.5|8907.3|8904.5|8921.3|8917.5|8901.3|8897.5|377
1660901400000|2022-08-19 09:30:00|8908.3|8903.5|8906.3|8903.5|8910.3|8906.5|8897.3|8893.5|613
1660901700000|2022-08-19 09:35:00|8907.3|8904.5|8894.3|8890.5|8912.3|8909.5|8891.3|8888.5|490
1660902000000|2022-08-19 09:40:00|8893.3|8891.5|8890.3|8886.5|8896.3|8892.5|8878.3|8874.5|519
1660902300000|2022-08-19 09:45:00|8889.3|8885.5|8891.3|8887.5|8894.8|8891.5|8885.3|8881.5|268
1660902600000|2022-08-19 09:50:00|8890.3|8888.5|8906.3|8902.5|8910.8|8907.5|8889.3|8886.5|356
1660902900000|2022-08-19 09:55:00|8907.3|8903.5|8911.3|8907.5|8924.3|8920.5|8903.3|8900|689
1660903200000|2022-08-19 10:00:00|8910.3|8906.5|8847.3|8844.5|8913.3|8910|8842.8|8839|1322
1660903500000|2022-08-19 10:05:00|8849.3|8846.5|8859.3|8855.5|8870.3|8867.5|8849.3|8845.5|1102
1660903800000|2022-08-19 10:10:00|8860.3|8856.5|8862.3|8858.5|8866.3|8862.5|8843.3|8839.5|675
1660904100000|2022-08-19 10:15:00|8861.3|8857.5|8848.3|8844.5|8866.3|8863.5|8846.3|8842.5|513
1660904400000|2022-08-19 10:20:00|8849.3|8845.5|8825.3|8821.5|8851.3|8848.5|8819.3|8815.5|1260
1660904700000|2022-08-19 10:25:00|8824.3|8822.5|8845.3|8841.5|8848.3|8844.5|8821.3|8818.5|832
1660905000000|2022-08-19 10:30:00|8846.3|8842.5|8855.3|8851.5|8856.3|8852.5|8836.3|8833.5|583
1660905300000|2022-08-19 10:35:00|8853.3|8850.5|8844.3|8840.5|8858.3|8854.5|8836.3|8832.5|508
1660905600000|2022-08-19 10:40:00|8842.3|8838.5|8834.2|8830.4|8848.3|8844.5|8833.3|8829.5|383
1660905900000|2022-08-19 10:45:00|8833.3|8829.5|8830.2|8826.4|8840.2|8836.4|8821.8|8818.9|579
1660906200000|2022-08-19 10:50:00|8829.2|8827.4|8840.2|8836.4|8845.2|8841.4|8826.2|8822.4|456
1660906500000|2022-08-19 10:55:00|8841.2|8837.4|8842.2|8838.4|8848.2|8845.4|8835.2|8832.4|343
1660906800000|2022-08-19 11:00:00|8840.2|8837.4|8816.2|8812.4|8842.2|8839.4|8812.3|8808.5|577
1660907100000|2022-08-19 11:05:00|8817.2|8813.4|8822.2|8818.4|8823.2|8819.4|8813.2|8809.5|319
1660907400000|2022-08-19 11:10:00|8821.2|8817.4|8818.2|8814.4|8833.2|8830.4|8817.2|8814.4|289
1660907700000|2022-08-19 11:15:00|8818.7|8814.9|8829.2|8825.4|8831.2|8827.4|8817.2|8814|431
1660908000000|2022-08-19 11:20:00|8829.7|8826.4|8830.2|8826.4|8834.2|8830.4|8822.2|8819.4|417
1660908300000|2022-08-19 11:25:00|8829.2|8825.4|8830.2|8826.4|8834.2|8831.4|8827.7|8824.4|261
1660908600000|2022-08-19 11:30:00|8829.2|8824.4|8799.2|8796.4|8837.2|8833.4|8799.2|8795.9|845
1660908900000|2022-08-19 11:35:00|8798.2|8795.4|8802.2|8798.4|8813.2|8809.4|8795.2|8791.9|741
1660909200000|2022-08-19 11:40:00|8801.2|8797.4|8820.2|8816.4|8820.2|8817.4|8797.2|8793.4|712
1660909500000|2022-08-19 11:45:00|8819.2|8815.4|8805.2|8801.4|8819.2|8815.4|8797.2|8793.4|628
1660909800000|2022-08-19 11:50:00|8804.2|8800.4|8822.2|8818.4|8828.7|8825.4|8802.2|8798.4|476
1660910100000|2022-08-19 11:55:00|8821.2|8817.4|8826.2|8823.4|8827.2|8823.4|8816.2|8812.9|700
1660910400000|2022-08-19 12:00:00|8827.2|8824.4|8847.2|8843.4|8850.2|8847.4|8824.2|8820.9|1217
1660910700000|2022-08-19 12:05:00|8846.2|8844.4|8850.2|8847.4|8860.1|8856.4|8838.2|8834.4|1000
1660911000000|2022-08-19 12:10:00|8849.2|8846.4|8847.2|8843.4|8853.2|8850.4|8837.7|8834.4|566
1660911300000|2022-08-19 12:15:00|8848.2|8844.4|8876.1|8872.3|8876.1|8873.3|8847.2|8843.4|1112
1660911600000|2022-08-19 12:20:00|8875.1|8871.4|8858.1|8855.3|8876.1|8872.3|8854.2|8851.3|752
1660911900000|2022-08-19 12:25:00|8857.2|8854.3|8868.1|8865.3|8868.1|8865.3|8845.2|8842.4|668
1660912200000|2022-08-19 12:30:00|8867.1|8864.3|8856.1|8852.3|8867.1|8864.3|8845.2|8842.4|663
1660912500000|2022-08-19 12:35:00|8854.1|8851.3|8864.1|8861.3|8878.1|8874.3|8851.1|8848.3|660
1660912800000|2022-08-19 12:40:00|8865.1|8862.3|8864.1|8860.3|8880.1|8877.3|8859.1|8856.3|503
1660913100000|2022-08-19 12:45:00|8863.1|8861.3|8857.1|8853.3|8864.1|8861.3|8853.1|8850.3|661
1660913400000|2022-08-19 12:50:00|8856.1|8851.3|8877.1|8873.3|8888.1|8885.3|8851.1|8847.3|1281
1660913700000|2022-08-19 12:55:00|8876.6|8874.3|8894.1|8890.3|8895.1|8891.3|8863.1|8859.3|1215
1660914000000|2022-08-19 13:00:00|8893.1|8889.8|8885.1|8881.3|8916.1|8912.3|8884.1|8880.3|3388
1660914300000|2022-08-19 13:05:00|8884.1|8880.3|8910|8906.2|8918|8914.2|8879.6|8876.3|1572
1660914600000|2022-08-19 13:10:00|8909|8907.2|8912|8908.2|8922|8919.2|8905|8902.2|1572
1660914900000|2022-08-19 13:15:00|8911|8907.2|8907|8903.2|8919|8915.2|8887.1|8884.3|1526
1660915200000|2022-08-19 13:20:00|8908|8905.2|8955|8952.2|8960|8957.2|8907|8903.2|2679
1660915500000|2022-08-19 13:25:00|8956.5|8952.7|9009|9005.2|9011|9007.2|8956|8952.7|4832
1660915800000|2022-08-19 13:30:00|9008|9004.2|9038|9034.2|9043|9040.2|8992|8989.2|4340
1660916100000|2022-08-19 13:35:00|9037|9033.2|9036|9033.2|9055|9051.2|9033|9029.2|3254
1660916400000|2022-08-19 13:40:00|9035|9032.2|9012|9008.2|9055|9052.2|9011|9008.2|2874
1660916700000|2022-08-19 13:45:00|9013|9009.2|9007|9004.2|9024.5|9021.2|9002|8998.7|2101
1660917000000|2022-08-19 13:50:00|9008|9003.2|8991|8987.2|9010|9006.7|8976|8973.2|2764
1660917300000|2022-08-19 13:55:00|8990|8986.2|8993|8990.2|9003|8999.2|8986|8983.2|1370
1660917600000|2022-08-19 14:00:00|8994|8991.2|9001|8998.2|9007|9004.2|8973|8969.2|2351
1660917900000|2022-08-19 14:05:00|9002|8999.2|9005|9001.2|9035|9031.2|8998|8994.7|2662
1660918200000|2022-08-19 14:10:00|9007|9002.2|9019|9015.2|9026|9022.2|8997|8993.2|1960
1660918500000|2022-08-19 14:15:00|9020|9016.2|9064|9061.2|9064.5|9061.2|9010.5|9007.2|2771
1660918800000|2022-08-19 14:20:00|9063|9060.2|9058|9054.2|9085|9082.2|9055|9052.2|3019
1660919100000|2022-08-19 14:25:00|9057|9053.7|9048|9045.2|9059|9056.2|9027|9023.2|2273
1660919400000|2022-08-19 14:30:00|9049|9045.7|9077|9074.2|9077|9074.2|9031.5|9028.2|1974
1660919700000|2022-08-19 14:35:00|9076|9073.2|9073|9069.2|9084|9081.2|9060|9056.2|1641
1660920000000|2022-08-19 14:40:00|9072|9070.2|9061|9057.2|9076|9072.7|9057|9054.2|1283
1660920300000|2022-08-19 14:45:00|9060|9058.2|9071|9068.2|9083.5|9080.2|9054.5|9051.7|1468
1660920600000|2022-08-19 14:50:00|9072|9069.2|9041|9037.2|9074|9071.2|9038|9035.2|1622
1660920900000|2022-08-19 14:55:00|9040|9038.2|9035|9031.2|9053|9049.2|9028.5|9025.2|1509
1660921200000|2022-08-19 15:00:00|9034|9032.2|9032|9029.2|9044|9041.2|9014|9011.2|1582
1660921500000|2022-08-19 15:05:00|9033|9028.2|9016|9012.2|9035|9031.2|9012.5|9009.7|1089
1660921800000|2022-08-19 15:10:00|9015|9011.2|9031|9028.2|9038|9034.2|9006|9003.2|1245
1660922100000|2022-08-19 15:15:00|9030|9027.2|9062|9059.2|9078|9074.2|9029|9026.2|2585
1660922400000|2022-08-19 15:20:00|9063|9060.2|9063|9060.2|9073.5|9070.2|9053|9049.2|1642
1660922700000|2022-08-19 15:25:00|9064|9059.2|9063|9059.2|9075|9072.2|9053|9050.2|1763
1660923000000|2022-08-19 15:30:00|9062|9059.7|9069|9066.2|9074|9071.2|9059|9055.8|1229
1660923300000|2022-08-19 15:35:00|9070|9067.2|9109.9|9107.1|9112.9|9110.1|9069|9066.2|4302
1660923600000|2022-08-19 15:40:00|9110.9|9108.1|9129.9|9127.1|9142.9|9140.1|9109.9|9106.1|3580
1660923900000|2022-08-19 15:45:00|9128.9|9125.1|9148.9|9146.1|9160.4|9157.1|9115.4|9112.1|2516
1660924200000|2022-08-19 15:50:00|9147.9|9145.1|9153.8|9150|9159.8|9157|9143.9|9141.1|1888
1660924500000|2022-08-19 15:55:00|9154.8|9151|9147.9|9145.1|9162.8|9160|9135.9|9132.1|1789
1660924800000|2022-08-19 16:00:00|9148.9|9146.1|9159.9|9156.1|9168.9|9166.1|9142.9|9140.1|1333
1660925100000|2022-08-19 16:05:00|9158.9|9157.1|9139.9|9136.1|9166.9|9164.1|9133.9|9130.1|1915
1660925400000|2022-08-19 16:10:00|9140.4|9137.1|9145.9|9143.1|9148.9|9146.1|9135.9|9133.1|614
1660925700000|2022-08-19 16:15:00|9146.9|9142.1|9132.9|9130.1|9147.9|9145.1|9132.9|9130.1|1046
1660926000000|2022-08-19 16:20:00|9130.9|9127.1|9110.9|9108.1|9138.9|9136.1|9106.9|9103.1|2007
1660926300000|2022-08-19 16:25:00|9109.9|9107.1|9101.9|9098.1|9115.9|9113.1|9094.9|9092.1|1347
1660926600000|2022-08-19 16:30:00|9102.9|9099.1|9103.9|9101.1|9118.9|9116.1|9100.9|9097.1|1101
1660926900000|2022-08-19 16:35:00|9104.9|9100.6|9117.9|9114.1|9120.9|9118.1|9103.9|9100.1|787
1660927200000|2022-08-19 16:40:00|9116.9|9115.1|9097.9|9095.1|9118.9|9116.1|9097.4|9093.6|768
1660927500000|2022-08-19 16:45:00|9098.9|9096.1|9091.9|9088.1|9106.9|9104.1|9086.9|9083.1|1264
1660927800000|2022-08-19 16:50:00|9092.9|9089.1|9114.9|9112.1|9115.9|9112.1|9092.9|9089.1|839
1660928100000|2022-08-19 16:55:00|9115.9|9113.1|9105.9|9102.1|9118.9|9116.1|9099.9|9096.1|713
1660928400000|2022-08-19 17:00:00|9104.9|9101.6|9101.9|9098.1|9112.4|9109.1|9100.9|9098.1|637
1660928700000|2022-08-19 17:05:00|9102.8|9099.1|9087.9|9084.1|9105.9|9102.1|9079.9|9077.1|1156
1660929000000|2022-08-19 17:10:00|9086.9|9085|9081.9|9079.1|9089.9|9087.1|9080.9|9078.1|1317
1660929300000|2022-08-19 17:15:00|9080.9|9078.1|9092.9|9089.1|9100.9|9097.6|9075.9|9072.6|1295
1660929600000|2022-08-19 17:20:00|9091.9|9090.1|9070.9|9067.1|9093.9|9090.6|9067.9|9064.1|2379
1660929900000|2022-08-19 17:25:00|9069.9|9068.1|9066.9|9063.1|9074.9|9071.1|9061.9|9059.1|1090
1660930200000|2022-08-19 17:30:00|9065.9|9062.6|9052.9|9049.1|9070.9|9068.1|9043.9|9041.1|2444
1660930500000|2022-08-19 17:35:00|9051.9|9048.1|9037.9|9034.1|9052.9|9049.1|9023.9|9020.1|1368
1660930800000|2022-08-19 17:40:00|9036.9|9035.1|9032.9|9030.1|9045.9|9042.1|9029.9|9026.6|1052
1660931100000|2022-08-19 17:45:00|9031.9|9029.1|9007|9004.2|9035.9|9032.2|9004|9001.2|2568
1660931400000|2022-08-19 17:50:00|9008|9005.2|9017|9014.2|9020|9017.2|9007|9004.2|1694
1660931700000|2022-08-19 17:55:00|9018|9013.2|8997.1|8994.3|9022|9018.2|8987.1|8984.3|3361
1660932000000|2022-08-19 18:00:00|8998.1|8993.3|8999|8996.2|9014|9011.2|8992.1|8989.2|2084
1660932300000|2022-08-19 18:05:00|9000|8997.2|9005|9002.2|9008.1|9005.2|8996.6|8993.3|1163
1660932600000|2022-08-19 18:10:00|9004|9001.2|8986.1|8983.3|9007|9003.2|8978.1|8975.3|2760
1660932900000|2022-08-19 18:15:00|8985.1|8982.3|8997|8993.2|8997.1|8994.2|8965.1|8962.3|2679
1660933200000|2022-08-19 18:20:00|8996.1|8993.3|8995|8992.2|9009|9006.2|8988|8984.2|2456
1660933500000|2022-08-19 18:25:00|8994|8991.2|9048.1|9045.3|9053.1|9050.3|8993|8990.2|6685
1660933800000|2022-08-19 18:30:00|9049.1|9044.8|9045|9042.2|9051.1|9048.3|9039.1|9036.3|1638
1660934100000|2022-08-19 18:35:00|9044|9041.2|9038|9034.2|9045.5|9042.2|9032|9029.2|889
1660934400000|2022-08-19 18:40:00|9037|9033.2|9033|9029.2|9038|9034.7|9026|9023.2|521
1660934700000|2022-08-19 18:45:00|9032|9030.2|9024|9020.2|9035|9032.2|9023|9019.2|352
1660935000000|2022-08-19 18:50:00|9023|9021.2|9015|9011.2|9025|9022.2|9014|9010.2|441
1660935300000|2022-08-19 18:55:00|9014|9010.7|9014|9011.2|9018|9015.2|9011|9008.2|734
1660935600000|2022-08-19 19:00:00|9015|9012.2|9014|9010.2|9021|9017.2|9004|9001.2|473
1660935900000|2022-08-19 19:05:00|9015|9011.2|9013|9009.2|9016|9012.2|9007|9003.2|416
1660936200000|2022-08-19 19:10:00|9012|9010.2|9011|9007.2|9013|9010.2|9002|8998.2|279
1660936500000|2022-08-19 19:15:00|9011.5|9008.2|9008|9005.2|9016|9013.2|9006|9003.1|512
1660936800000|2022-08-19 19:20:00|9007.9|9004.2|8990|8986.2|9009.9|9007.1|8990|8986.2|379
1660937100000|2022-08-19 19:25:00|8989|8987.2|8992|8989.2|8999.5|8996.2|8986.1|8981.3|857
1660937400000|2022-08-19 19:30:00|8992.5|8988.7|8993|8989.2|8994|8991.2|8979|8976.2|746
1660937700000|2022-08-19 19:35:00|8994|8990.2|8993|8990.2|9002|8998.2|8991|8987.7|506
1660938000000|2022-08-19 19:40:00|8994|8989.2|9000|8996.2|9002|8998.2|8993|8989.2|233
1660938300000|2022-08-19 19:45:00|8999|8995.2|8986.9|8984.1|8999|8996.2|8985.9|8983.1|294
1660938600000|2022-08-19 19:50:00|8986|8983.1|8980.9|8977.1|8988|8984.2|8972|8968.2|722
1660938900000|2022-08-19 19:55:00|8980|8977.2|8983.9|8981.1|8987|8983.2|8975.9|8973.1|327
1660939200000|2022-08-19 20:00:00|8982.9|8980.1|8982|8978.2|8983|8980.1|8980|8976.2|198
1660939500000|2022-08-19 20:05:00|8981|8977.7|8980|8976.2|8982.5|8979.2|8977|8974.2|135
1660939800000|2022-08-19 20:10:00|8981|8977.2|8980.4|8976.6|8986|8983.2|8977.9|8973.7|269
1660940100000|2022-08-19 20:15:00|8979.9|8976.1|8975.9|8972.1|8980.9|8978.1|8975|8972.1|67
1660940400000|2022-08-19 20:20:00|8976.9|8973.1|8973.9|8971.1|8977.9|8974.1|8973.9|8970.1|101
1660940700000|2022-08-19 20:25:00|8974.9|8971.6|8971.9|8969.1|8977.9|8974.1|8970.9|8967.7|176
1660941000000|2022-08-19 20:30:00|8972|8968.2|8965.9|8963.1|8973|8970.1|8964.9|8962.1|176
1660941300000|2022-08-19 20:35:00|8966.9|8962.1|8962.9|8960.1|8966.9|8964.1|8959.9|8957.1|198
1660941600000|2022-08-19 20:40:00|8962.4|8958.6|8955.9|8953.1|8962.9|8960.1|8954.9|8951.1|253
1660941900000|2022-08-19 20:45:00|8956.9|8952.1|8948.9|8946.1|8964.9|8961.1|8948.8|8946|341
1660942200000|2022-08-19 20:50:00|8948.4|8945.1|8964.8|8962|8966.8|8964|8948.4|8945.1|227
1660942500000|2022-08-19 20:55:00|8965.9|8958.1|8962.8|8960|8968.9|8963.6|8956.9|8954|223
1661119200000|2022-08-21 22:00:00|8959.4|8951.6|8935.8|8933|8960|8952.2|8915.8|8910.1|990
1661119500000|2022-08-21 22:05:00|8934.8|8932|8947.7|8943.9|8947.7|8944.9|8932.8|8929.5|474
1661119800000|2022-08-21 22:10:00|8946.8|8944|8934.9|8931.1|8947.8|8944.9|8930.9|8927.2|222
1661120100000|2022-08-21 22:15:00|8934.4|8930.6|8937|8933.2|8941.9|8936.6|8930.4|8925.1|109
1661120400000|2022-08-21 22:20:00|8936.9|8933.1|8932|8928.2|8938.9|8935.1|8932|8928.2|82
1661120700000|2022-08-21 22:25:00|8931|8927.2|8937.9|8935.1|8939.5|8936.2|8929|8926.2|156
1661121000000|2022-08-21 22:30:00|8936.9|8934.1|8932.9|8930.1|8937.9|8935.1|8932.9|8929.1|106
1661121300000|2022-08-21 22:35:00|8931.9|8929.1|8934|8930.2|8939.9|8936.1|8931.9|8929.1|113
1661121600000|2022-08-21 22:40:00|8933.9|8930.1|8932|8928.2|8936|8932.2|8927.1|8924.2|118
1661121900000|2022-08-21 22:45:00|8931|8928.6|8938|8935.2|8942|8938.2|8931|8928.6|122
1661122200000|2022-08-21 22:50:00|8938.5|8934.2|8935|8931.2|8938.5|8935.2|8932|8928.7|56
1661122500000|2022-08-21 22:55:00|8934|8930.2|8937|8933.2|8940|8936.2|8932|8928.2|100
1661122800000|2022-08-21 23:00:00|8937.9|8934.1|8936|8932.2|8939|8935.2|8935|8931.2|67
1661123100000|2022-08-21 23:05:00|8935|8931.1|8937|8933.2|8940|8937.1|8933.9|8931.1|62
1661123400000|2022-08-21 23:10:00|8936|8934.1|8941|8937.2|8942|8938.2|8935|8932.1|76
1661123700000|2022-08-21 23:15:00|8940.9|8937.1|8950.9|8947.1|8953|8950.1|8940.9|8936.1|320
1661124000000|2022-08-21 23:20:00|8950|8947.2|8951.9|8948.1|8953.4|8950.1|8946.9|8944.1|153
1661124300000|2022-08-21 23:25:00|8952|8949.1|8944.9|8942.1|8952|8949.1|8943|8939.2|110
1661124600000|2022-08-21 23:30:00|8945|8941.2|8945|8941.2|8945.5|8942.2|8942.9|8940.1|27
1661124900000|2022-08-21 23:35:00|8944.9|8942.1|8944.9|8942.1|8950.9|8947.2|8944.9|8942.1|104
1661125200000|2022-08-21 23:40:00|8943.9|8941.1|8944|8941.2|8949.9|8946.1|8942.9|8940.1|99
1661125500000|2022-08-21 23:45:00|8943.9|8941.1|8939|8936.2|8945|8941.2|8939|8936.1|94
1661125800000|2022-08-21 23:50:00|8938.9|8936.1|8942.9|8940.1|8946|8943.1|8938.9|8936.1|80
1661126100000|2022-08-21 23:55:00|8943|8939.2|8945.9|8942.1|8948.3|8945.1|8941.9|8939.1|133
1661126400000|2022-08-22 00:00:00|8944.9|8943.1|8928.9|8925.1|8946|8943.1|8927.9|8924.2|275
1661126700000|2022-08-22 00:05:00|8929.9|8926.1|8931.9|8928.1|8936.9|8933.1|8921.9|8918.2|221
1661127000000|2022-08-22 00:10:00|8931|8929.1|8932.9|8929.1|8933.4|8930.1|8924.9|8921.1|125
1661127300000|2022-08-22 00:15:00|8933|8930.1|8934.9|8931.1|8940|8937.1|8932.9|8929.1|130
1661127600000|2022-08-22 00:20:00|8934|8930.2|8934.9|8932.1|8935.9|8933.1|8929.9|8927|80
1661127900000|2022-08-22 00:25:00|8934|8931.2|8926.9|8923.1|8935.9|8933|8924.9|8922|122
1661128200000|2022-08-22 00:30:00|8927.8|8924.1|8928|8924.2|8929|8925.2|8918|8914.3|245
1661128500000|2022-08-22 00:35:00|8927|8925.2|8930|8927.2|8933.9|8931.1|8927|8924.2|103
1661128800000|2022-08-22 00:40:00|8929|8926.2|8942|8938.2|8948|8944.2|8929|8926.1|252
1661129100000|2022-08-22 00:45:00|8940.9|8938.1|8940.9|8937.1|8944|8941.2|8938.9|8935.6|76
1661129400000|2022-08-22 00:50:00|8939.9|8936.2|8928.9|8925.1|8941|8938.1|8925.9|8922.1|164
1661129700000|2022-08-22 00:55:00|8927.9|8924.1|8934.9|8931.1|8934.9|8931.1|8919.9|8917.1|178
1661130000000|2022-08-22 01:00:00|8934.8|8932|8950.9|8948.1|8957.9|8955.1|8932.4|8929.1|957
1661130300000|2022-08-22 01:05:00|8951.9|8947.1|8946.9|8943.1|8955.9|8952.2|8933|8929.2|340
1661130600000|2022-08-22 01:10:00|8946|8944.1|8960|8957.2|8961|8957.2|8937|8934.1|448
1661130900000|2022-08-22 01:15:00|8959.9|8957.1|8928.9|8925.1|8968|8965.2|8923|8920.2|923
1661131200000|2022-08-22 01:20:00|8929|8925.2|8919|8915.2|8938|8934.2|8917|8914.2|409
1661131500000|2022-08-22 01:25:00|8918.9|8916.1|8924.9|8922.1|8930.4|8927.1|8914.5|8911.2|320
1661131800000|2022-08-22 01:30:00|8925.9|8923.1|8921.8|8918|8928.4|8925.1|8917.8|8915|193
1661132100000|2022-08-22 01:35:00|8920.8|8917|8940.8|8937|8941.8|8939|8920.8|8917|305
1661132400000|2022-08-22 01:40:00|8941.7|8938|8935.8|8932|8943.8|8941|8930.8|8928|163
1661132700000|2022-08-22 01:45:00|8936.3|8932.5|8940.8|8937|8948.8|8945|8934.8|8931.9|175
1661133000000|2022-08-22 01:50:00|8939.8|8936.9|8938.8|8935|8945.2|8941.9|8931.9|8929|134
1661133300000|2022-08-22 01:55:00|8937.9|8935.1|8936.8|8933|8945.6|8941.8|8934.8|8931|123
1661133600000|2022-08-22 02:00:00|8936.3|8932.5|8935.8|8932|8942.9|8940|8933.8|8931|151
1661133900000|2022-08-22 02:05:00|8936.8|8933|8937.8|8934|8941.3|8938|8931.8|8929|143
1661134200000|2022-08-22 02:10:00|8938.3|8935|8944.8|8941|8946.8|8943.1|8936.8|8933|231
1661134500000|2022-08-22 02:15:00|8943.9|8941.1|8936.8|8933|8946.3|8943|8935.8|8933|97
1661134800000|2022-08-22 02:20:00|8936.9|8933.1|8937.8|8934|8942.9|8940|8935.8|8932.1|128
1661135100000|2022-08-22 02:25:00|8936.9|8934.1|8941.8|8939|8942.8|8939|8936.8|8933|62
1661135400000|2022-08-22 02:30:00|8942.7|8939.9|8950.8|8948|8958.3|8955|8939.8|8937|383
1661135700000|2022-08-22 02:35:00|8950.9|8947|8958.9|8955.1|8960.8|8957.1|8946.8|8944|251
1661136000000|2022-08-22 02:40:00|8958.8|8956|8946.8|8944|8958.9|8956|8943.8|8940.1|300
1661136300000|2022-08-22 02:45:00|8946.9|8944.1|8951.8|8949|8952.8|8949|8942.8|8940|110
1661136600000|2022-08-22 02:50:00|8952.7|8948.9|8949.8|8947|8961.8|8958|8947.7|8944|236
1661136900000|2022-08-22 02:55:00|8951.8|8948|8959.8|8956|8960.8|8957.1|8947.7|8944|168
1661137200000|2022-08-22 03:00:00|8960.8|8957|8950.8|8947|8961.9|8959|8948.8|8945.5|162
1661137500000|2022-08-22 03:05:00|8949.8|8947.9|8956.8|8953|8958.8|8956|8949.8|8947|72
1661137800000|2022-08-22 03:10:00|8957.7|8954|8956.8|8953|8959.8|8956|8951.9|8949|91
1661138100000|2022-08-22 03:15:00|8955.8|8952|8958.7|8954.9|8958.8|8955|8950.8|8947|97
1661138400000|2022-08-22 03:20:00|8958.8|8955|8956.8|8953|8960.3|8957|8955.3|8951.9|139
1661138700000|2022-08-22 03:25:00|8957.7|8953.9|8954.9|8951.1|8959.8|8956.4|8946.8|8943.1|257
1661139000000|2022-08-22 03:30:00|8956.9|8952.1|8952.9|8949.1|8956.9|8954.1|8949.9|8947|122
1661139300000|2022-08-22 03:35:00|8951.9|8950|8945.9|8942.1|8952.9|8950.1|8943.9|8941|86
1661139600000|2022-08-22 03:40:00|8944.9|8941.1|8944.9|8941.1|8945.9|8942.1|8936.8|8934|158
1661139900000|2022-08-22 03:45:00|8943.9|8939.1|8943.9|8940.1|8945.9|8942.1|8940.9|8938|46
1661140200000|2022-08-22 03:50:00|8943.8|8941|8943.9|8941.1|8943.9|8941.1|8938.9|8936.1|53
1661140500000|2022-08-22 03:55:00|8944.8|8940.1|8934.8|8932|8944.9|8942.1|8931.9|8928.1|240
1661140800000|2022-08-22 04:00:00|8934.9|8932.1|8928.8|8925|8934.9|8932.1|8925.8|8922.1|139
1661141100000|2022-08-22 04:05:00|8927.8|8924|8928.8|8925|8929.8|8926|8923.8|8920.1|62
1661141400000|2022-08-22 04:10:00|8927.8|8926|8927.8|8924|8929.9|8927|8925.8|8923|51
1661141700000|2022-08-22 04:15:00|8926.8|8923.1|8928.8|8926|8928.8|8926|8925.8|8923|33
1661142000000|2022-08-22 04:20:00|8928.9|8925.1|8928.8|8926|8930.8|8927|8925.8|8923|55
1661142300000|2022-08-22 04:25:00|8927.9|8925|8928.8|8926|8930.9|8928|8926.8|8923|41
1661142600000|2022-08-22 04:30:00|8927.9|8925.1|8916.8|8914|8928.8|8926|8915.3|8912|236
1661142900000|2022-08-22 04:35:00|8916.9|8913.1|8918.8|8916|8920.2|8916.9|8911|8908|177
1661143200000|2022-08-22 04:40:00|8918.9|8916.1|8923.9|8921.1|8924.9|8922|8918.8|8916|87
1661143500000|2022-08-22 04:45:00|8923.8|8921|8919.8|8917|8924.8|8921.1|8919.8|8916.6|46
1661143800000|2022-08-22 04:50:00|8920.8|8918|8924.9|8921.1|8928.8|8925|8919.9|8917|100
1661144100000|2022-08-22 04:55:00|8924.8|8922|8923.8|8920|8925.8|8922|8921.8|8919|36
1661144400000|2022-08-22 05:00:00|8922|8919.2|8921.8|8918|8925.8|8922.1|8918.8|8916|88
1661144700000|2022-08-22 05:05:00|8922.8|8919|8915.8|8912|8922.8|8919|8912.8|8910|99
1661145000000|2022-08-22 05:10:00|8914.9|8912.1|8913.8|8911|8918.8|8915|8906.8|8903.1|137
1661145300000|2022-08-22 05:15:00|8912.9|8910.1|8911.9|8908.1|8914.8|8912|8907.8|8905|87
1661145600000|2022-08-22 05:20:00|8911.8|8909|8913.8|8911|8916.9|8914|8910.9|8908|55
1661145900000|2022-08-22 05:25:00|8914.8|8910|8917.8|8914|8917.8|8914|8912.8|8910|60
1661146200000|2022-08-22 05:30:00|8918.7|8915|8918.7|8914.9|8927.8|8925|8912.8|8910|341
1661146500000|2022-08-22 05:35:00|8918.8|8915|8923.8|8920|8926.8|8923|8916.8|8914|129
1661146800000|2022-08-22 05:40:00|8922.8|8919.5|8926.9|8924.1|8934.3|8931|8922.8|8919.1|307
1661147100000|2022-08-22 05:45:00|8926.8|8924|8921.9|8918.1|8928.8|8926|8919.9|8916.1|85
1661147400000|2022-08-22 05:50:00|8921.8|8918|8926.9|8923.1|8932.9|8929.1|8919.8|8916|348
1661147700000|2022-08-22 05:55:00|8927.9|8925.1|8923.9|8920.1|8929.9|8926.1|8918.8|8915.1|166
1661148000000|2022-08-22 06:00:00|8922.8|8920|8880.9|8878.1|8923.9|8920.1|8877|8874.1|1003
1661148300000|2022-08-22 06:05:00|8881.9|8879.1|8876.9|8874.1|8886.8|8883.1|8875.5|8872.2|530
1661148600000|2022-08-22 06:10:00|8877|8874.2|8884|8880.2|8885.4|8882.2|8866|8863.2|668
1661148900000|2022-08-22 06:15:00|8883|8879.2|8890|8886.2|8898.8|8896|8878|8874.2|469
1661149200000|2022-08-22 06:20:00|8891|8887.2|8896|8892.2|8898|8895.2|8886|8883.1|417
1661149500000|2022-08-22 06:25:00|8895|8893.2|8889|8886.2|8898|8894.3|8886|8882.2|876
1661149800000|2022-08-22 06:30:00|8889.9|8886.1|8878|8875.2|8890|8887.2|8873.5|8870.2|433
1661150100000|2022-08-22 06:35:00|8877|8874.2|8889.9|8887.1|8895.9|8892.1|8874.9|8871.2|442
1661150400000|2022-08-22 06:40:00|8890.8|8887|8900.9|8898.1|8902.9|8900|8886.9|8883.6|449
1661150700000|2022-08-22 06:45:00|8900|8897.2|8896.8|8894|8905.3|8902|8890.8|8888|433
1661151000000|2022-08-22 06:50:00|8897.7|8894.9|8901.8|8899|8903.8|8900|8892.8|8889.1|286
1661151300000|2022-08-22 06:55:00|8900.8|8898|8905.9|8902.1|8910|8907.1|8888.9|8885.6|454
1661151600000|2022-08-22 07:00:00|8905|8902.2|8875.9|8872.1|8907|8904.1|8867.9|8864.2|1085
1661151900000|2022-08-22 07:05:00|8876|8872.2|8878.9|8875.1|8890.9|8888.1|8874.9|8871.1|507
1661152200000|2022-08-22 07:10:00|8877.9|8874.6|8885|8881.2|8894|8891.1|8870|8867.1|780
1661152500000|2022-08-22 07:15:00|8884|8881.1|8880.9|8878.1|8892|8889.1|8877.9|8874.2|323
1661152800000|2022-08-22 07:20:00|8881|8877.2|8881.9|8878.1|8888.9|8885.1|8878|8875.1|242
1661153100000|2022-08-22 07:25:00|8882.4|8879.1|8884.9|8881.1|8891.8|8888.1|8870.9|8867.1|598
1661153400000|2022-08-22 07:30:00|8884|8881.2|8912.9|8909.1|8929.8|8926.9|8884|8880.7|1244
1661153700000|2022-08-22 07:35:00|8912.8|8909|8906.7|8903.9|8928.8|8925.1|8901.8|8899|695
1661154000000|2022-08-22 07:40:00|8906.8|8904|8892.7|8889.9|8910.8|8907|8888.8|8885|546
1661154300000|2022-08-22 07:45:00|8892.8|8889|8861|8857.2|8893.7|8890|8861|8857.2|1006
1661154600000|2022-08-22 07:50:00|8860.9|8858.1|8870.9|8867.1|8883.3|8880|8859.9|8856.7|746
1661154900000|2022-08-22 07:55:00|8871.9|8868.1|8880.8|8877|8884.9|8882.1|8865.9|8863.1|417
1661155200000|2022-08-22 08:00:00|8880.9|8877.1|8872.9|8870.1|8889.2|8886|8862.8|8859.5|729
1661155500000|2022-08-22 08:05:00|8873.8|8870|8868|8864.2|8884.8|8881.9|8858.9|8855.7|795
1661155800000|2022-08-22 08:10:00|8867.9|8864.1|8848.9|8845.1|8867.9|8864.2|8838.9|8836|1119
1661156100000|2022-08-22 08:15:00|8847.9|8846.1|8837.9|8835.1|8852|8849.1|8834.9|8832|815
1661156400000|2022-08-22 08:20:00|8838.8|8835|8848.7|8844.9|8849.8|8846.9|8835.9|8833.1|690
1661156700000|2022-08-22 08:25:00|8847.7|8843.9|8847.5|8844.7|8857.7|8854.9|8833.7|8829.9|1591
1661157000000|2022-08-22 08:30:00|8848.4|8843.7|8873.6|8869.8|8874.6|8871.8|8846|8842.7|1129
1661157300000|2022-08-22 08:35:00|8874.6|8870.8|8916.3|8912.5|8919.3|8915.5|8873.6|8870.7|1777
1661157600000|2022-08-22 08:40:00|8915.4|8912.6|8899.3|8895.5|8920.8|8917|8895.3|8892.5|687
1661157900000|2022-08-22 08:45:00|8900.2|8896.4|8895.3|8891.5|8901.3|8898.5|8886.3|8883.5|532
1661158200000|2022-08-22 08:50:00|8895.2|8891.4|8888.4|8884.6|8898.8|8895.5|8880.5|8876.7|664
1661158500000|2022-08-22 08:55:00|8887.5|8884.7|8900.4|8896.6|8900.5|8897.7|8870.5|8866.7|850
1661158800000|2022-08-22 09:00:00|8899.4|8895.6|8925.3|8921.5|8940.4|8937.5|8884.4|8880.6|1089
1661159100000|2022-08-22 09:05:00|8924.4|8921.6|8932.3|8928.5|8934.3|8931.5|8917.3|8914.5|637
1661159400000|2022-08-22 09:10:00|8931.3|8929.5|8951.2|8948.4|8953.6|8950.3|8930.4|8927.6|1055
1661159700000|2022-08-22 09:15:00|8952.1|8948.3|8964.2|8960.4|8965.7|8962.4|8939.3|8936.4|811
1661160000000|2022-08-22 09:20:00|8965.2|8961.4|8961.1|8957.3|8965.2|8961.5|8932.3|8928.5|849
1661160300000|2022-08-22 09:25:00|8961.2|8958.3|8958.3|8955.5|8967.2|8964.4|8948.1|8945.2|811
1661160600000|2022-08-22 09:30:00|8958.4|8954.6|8953.4|8949.6|8965.2|8962.4|8942.5|8939.7|697
1661160900000|2022-08-22 09:35:00|8952.4|8948.6|8959.4|8956.6|8967.4|8963.7|8951.4|8947.6|482
1661161200000|2022-08-22 09:40:00|8960.3|8956.5|8945.4|8942.6|8960.8|8957.6|8943.3|8939.6|403
1661161500000|2022-08-22 09:45:00|8946.4|8942.7|8965.3|8962.5|8967.9|8964.6|8945.3|8941.6|593
1661161800000|2022-08-22 09:50:00|8966.2|8962.4|8959.4|8956.6|8967.3|8963.5|8953.8|8950.5|454
1661162100000|2022-08-22 09:55:00|8960.4|8957.5|8982.2|8978.4|8994.2|8991.4|8957.3|8953.6|1138
1661162400000|2022-08-22 10:00:00|8983.1|8979.3|8981.2|8977.4|8994.2|8991.4|8977.2|8973.4|521
1661162700000|2022-08-22 10:05:00|8982.9|8978.4|8976.3|8972.5|8984.3|8981.5|8973.2|8969.4|409
1661163000000|2022-08-22 10:10:00|8977.3|8973.5|9005.2|9001.4|9014.2|9010.4|8976.3|8972.5|1076
1661163300000|2022-08-22 10:15:00|9003.3|9000.5|9020.1|9016.3|9020.2|9016.4|9003.2|8999.9|538
1661163600000|2022-08-22 10:20:00|9020.2|9016.4|9023.2|9019.4|9030.1|9026.3|9004.2|9000.4|798
1661163900000|2022-08-22 10:25:00|9023.1|9019.3|9031.1|9027.3|9037.1|9033.3|9020.5|9017.2|618
1661164200000|2022-08-22 10:30:00|9030.1|9026.3|9022.1|9018.3|9037.1|9034.3|9021.1|9018.1|852
1661164500000|2022-08-22 10:35:00|9022.6|9019.3|9046.9|9044.1|9047.9|9045.1|9022.1|9018.2|1214
1661164800000|2022-08-22 10:40:00|9047.9|9045|9072.9|9069.1|9084|9081.1|9047|9043.2|1671
1661165100000|2022-08-22 10:45:00|9073.9|9070.1|9081|9077.2|9101|9098.2|9062.1|9059.3|1423
1661165400000|2022-08-22 10:50:00|9082|9078.2|9083|9080.2|9089.9|9087.1|9074|9070.3|887
1661165700000|2022-08-22 10:55:00|9084|9080.3|9075.1|9071.3|9093.1|9090.3|9071.6|9068.8|529
1661166000000|2022-08-22 11:00:00|9073|9072.3|9063.2|9059.4|9077.1|9073.4|9054.3|9051.5|931
1661166300000|2022-08-22 11:05:00|9063.3|9060.4|9072.2|9068.4|9082.3|9078.5|9058.5|9055.5|564
1661166600000|2022-08-22 11:10:00|9071.3|9068.5|9053.2|9050.4|9071.3|9068.5|9051.2|9047.4|545
1661166900000|2022-08-22 11:15:00|9052.2|9049.4|9038.4|9034.6|9063.4|9060.5|9035.4|9031.6|641
1661167200000|2022-08-22 11:20:00|9038.5|9034.7|9058.2|9054.4|9068|9065.2|9035.4|9031.6|774
1661167500000|2022-08-22 11:25:00|9057.2|9054.5|9047.2|9043.4|9059.2|9055.4|9042.2|9039.4|533
1661167800000|2022-08-22 11:30:00|9047.3|9044.4|9030.3|9026.5|9053.2|9050.4|9028.3|9025|808
1661168100000|2022-08-22 11:35:00|9031.3|9028.5|9038.2|9035.4|9041.3|9037.5|9028.3|9025.5|634
1661168400000|2022-08-22 11:40:00|9039.1|9035.3|9037.2|9034.4|9039.2|9035.4|9023.3|9019.5|682
1661168700000|2022-08-22 11:45:00|9037.3|9033.5|9037.3|9034.5|9041.3|9038.5|9030.3|9026.6|309
1661169000000|2022-08-22 11:50:00|9037.4|9033.6|9027.4|9023.6|9037.4|9033.6|9014.4|9010.6|814
1661169300000|2022-08-22 11:55:00|9027.9|9024.6|9033.4|9029.6|9033.4|9029.6|9021.3|9017.6|473
1661169600000|2022-08-22 12:00:00|9034.4|9030.6|9025.3|9021.5|9066.7|9063.4|9020.4|9017.4|1243
1661169900000|2022-08-22 12:05:00|9025.2|9022.4|9001.5|8997.7|9040.2|9036.5|9000.5|8996.7|990
1661170200000|2022-08-22 12:10:00|9000.6|8997.8|9001.4|8997.6|9006.5|9002.8|8991.5|8988.7|1177
1661170500000|2022-08-22 12:15:00|9002.3|8998.5|9012.4|9008.6|9017.4|9014.6|8996.3|8993.5|709
1661170800000|2022-08-22 12:20:00|9011.5|9008.7|9010.6|9006.8|9019.4|9016.5|8994.5|8991.2|701
1661171100000|2022-08-22 12:25:00|9010.5|9006.7|9007.5|9003.7|9011.5|9007.8|8994.5|8990.7|523
1661171400000|2022-08-22 12:30:00|9008|9004.7|8996.5|8992.7|9008|9004.7|8985.6|8982.8|710
1661171700000|2022-08-22 12:35:00|8996.6|8993.8|9004.5|9000.7|9009.5|9006.6|8993.5|8990.2|792
1661172000000|2022-08-22 12:40:00|9004.6|9001.7|9030.3|9026.5|9033.1|9030.2|9001.5|8997.8|1256
1661172300000|2022-08-22 12:45:00|9031.3|9027.5|9017.3|9013.5|9049.1|9045.8|9009.4|9006.5|1432
1661172600000|2022-08-22 12:50:00|9016.3|9011.5|9003.4|8999.6|9017.3|9012.5|9001.4|8998.5|789
1661172900000|2022-08-22 12:55:00|9002.4|8999.5|8963.5|8959.7|9003.4|9000.5|8956.5|8953.7|2154
1661173200000|2022-08-22 13:00:00|8963.6|8960.8|8871.7|8868.9|8964.9|8961.6|8857.8|8854.9|6261
1661173500000|2022-08-22 13:05:00|8870.8|8868|8866.8|8864|8876.7|8873.6|8842.7|8839|5308
1661173800000|2022-08-22 13:10:00|8866.9|8863.1|8802.8|8800|8868.8|8866|8800|8797.1|6287
1661174100000|2022-08-22 13:15:00|8802.9|8800.1|8746.9|8744.1|8802.9|8800.1|8730.9|8727.1|8360
1661174400000|2022-08-22 13:20:00|8747.9|8745.1|8787.9|8785.1|8792.9|8790.1|8717|8713.3|6686
1661174700000|2022-08-22 13:25:00|8786.8|8783|8797.8|8795|8813.3|8810|8764.9|8762.1|3693
1661175000000|2022-08-22 13:30:00|8796.8|8794|8733.9|8730.1|8805.9|8802.6|8729.1|8726.1|5056
1661175300000|2022-08-22 13:35:00|8733.8|8731|8699.9|8696.1|8734.4|8731.1|8692.1|8689.3|5351
1661175600000|2022-08-22 13:40:00|8699.1|8695.3|8692.7|8688.9|8704.8|8701.9|8663.9|8660.3|5108
1661175900000|2022-08-22 13:45:00|8691.7|8689.9|8689.8|8686|8712.5|8708.8|8684.3|8680.9|3132
1661176200000|2022-08-22 13:50:00|8688.9|8687|8687|8684.2|8701.9|8699.1|8679.9|8676.2|2326
1661176500000|2022-08-22 13:55:00|8686.9|8683.2|8685|8681.2|8710.9|8708.1|8676.1|8673.2|3122
1661176800000|2022-08-22 14:00:00|8684|8680.3|8642.2|8639.4|8685|8680.4|8627.3|8624.5|5892
1661177100000|2022-08-22 14:05:00|8643.1|8639.3|8668|8665.2|8671|8668.1|8631.2|8627.9|3924
1661177400000|2022-08-22 14:10:00|8667.9|8665.1|8679.9|8676.1|8698.4|8695.1|8657|8653.2|4203
1661177700000|2022-08-22 14:15:00|8678.9|8673.4|8706.8|8703|8726.6|8723.8|8675.4|8672|3561
1661178000000|2022-08-22 14:20:00|8707.8|8704|8661.8|8659|8714.7|8710.9|8661.4|8658|2847
1661178300000|2022-08-22 14:25:00|8660.9|8658.1|8687|8683.2|8711.3|8708|8657.8|8654.1|3560
1661178600000|2022-08-22 14:30:00|8686.9|8684.1|8676.1|8673.3|8714.1|8711.2|8669.2|8666.4|2771
1661178900000|2022-08-22 14:35:00|8677|8674.2|8707|8703.2|8719.2|8716.4|8672.1|8668.3|2850
1661179200000|2022-08-22 14:40:00|8708.1|8704.2|8701.1|8697.3|8722.5|8719.2|8686.1|8682.3|2541
1661179500000|2022-08-22 14:45:00|8700.1|8696.8|8712.1|8708.3|8724.1|8721.2|8673.1|8670.3|1849
1661179800000|2022-08-22 14:50:00|8711.2|8709.3|8697.9|8695.1|8719|8716.2|8690.9|8687.2|1557
1661180100000|2022-08-22 14:55:00|8697.5|8694.1|8705.4|8702.6|8714.9|8712.1|8684.1|8681.2|1898
1661180400000|2022-08-22 15:00:00|8704.9|8702.1|8713.9|8710.1|8716.9|8714.1|8690|8687.1|1551
1661180700000|2022-08-22 15:05:00|8713.8|8711|8707.6|8704.8|8723.8|8721|8695.8|8692.6|1953
1661181000000|2022-08-22 15:10:00|8708.6|8704.3|8723.6|8720.8|8730.6|8727.8|8691.6|8688|1704
1661181300000|2022-08-22 15:15:00|8724.6|8719.9|8715.4|8712.6|8745.4|8742.6|8712.4|8709.6|1822
1661181600000|2022-08-22 15:20:00|8715.3|8711.6|8860|8857.2|8873|8869.2|8683.8|8680|9561
1661181900000|2022-08-22 15:25:00|8860.8|8857|8868.9|8865.1|8892.9|8890.1|8819.9|8816.1|11079
1661182200000|2022-08-22 15:30:00|8869.9|8866.1|8842.3|8839.5|8879.8|8876|8821.2|8817.4|5138
1661182500000|2022-08-22 15:35:00|8842.2|8838.4|8954.9|8951.1|8975.8|8972.5|8841.3|8837.5|8492
1661182800000|2022-08-22 15:40:00|8953.9|8950.8|8964|8960.2|8978.7|8974.9|8950.1|8947.3|3259
1661183100000|2022-08-22 15:45:00|8965|8961.2|8959.1|8955.3|8988.9|8985.2|8953.1|8949.4|2932
1661183400000|2022-08-22 15:50:00|8959.6|8956.3|8897.3|8893.5|8962.1|8958.4|8884.4|8881.5|3729
1661183700000|2022-08-22 15:55:00|8897.8|8894.5|8910.4|8906.6|8912.3|8908.6|8886.4|8883.5|1861
1661184000000|2022-08-22 16:00:00|8911.3|8907.5|8941.3|8938.5|8945.3|8942.5|8905.4|8902.5|2374
1661184300000|2022-08-22 16:05:00|8941.2|8937.5|8949.2|8945.4|8975.1|8972.3|8935.3|8932.4|1849
1661184600000|2022-08-22 16:10:00|8948.3|8945.5|8951.2|8947.4|8971.1|8968.3|8943.2|8939.5|1212
1661184900000|2022-08-22 16:15:00|8951.3|8948.4|8975.2|8972.4|8982.1|8978.3|8949.2|8945.4|1033
1661185200000|2022-08-22 16:20:00|8976.2|8971.5|8974.1|8970.3|8985.5|8982.3|8966.1|8962.4|1097
1661185500000|2022-08-22 16:25:00|8975.1|8971.3|8946.4|8943.6|8984.1|8980.4|8941.3|8937.6|1668
1661185800000|2022-08-22 16:30:00|8947.4|8944.6|8976.5|8972.7|8982.4|8978.7|8947.4|8944.6|1527
1661186100000|2022-08-22 16:35:00|8975.5|8973.7|9007.1|9003.3|9024.2|9021.4|8974.5|8970.7|2897
1661186400000|2022-08-22 16:40:00|9006.2|9003.4|9002.3|8999.5|9021.2|9017.4|9000.1|8997.3|1510
1661186700000|2022-08-22 16:45:00|9001.3|8998.5|9013.3|9010.5|9021.3|9017.6|8999.3|8996.5|1617
1661187000000|2022-08-22 16:50:00|9017.3|9013.5|9019.2|9016.4|9028.2|9025.4|9002.5|8999.6|1697
1661187300000|2022-08-22 16:55:00|9021|9017.2|9010.9|9008.1|9025.2|9021.4|8998.3|8995.5|968
1661187600000|2022-08-22 17:00:00|9011.3|9008.5|8987.5|8983.7|9015.3|9012.5|8983.5|8980.6|1186
1661187900000|2022-08-22 17:05:00|8986.5|8982.7|8949.5|8946.7|8987.4|8983.7|8945.5|8942.6|1741
1661188200000|2022-08-22 17:10:00|8949.3|8946.5|8926.6|8923.8|8951.5|8947.8|8926.6|8922.8|1906
1661188500000|2022-08-22 17:15:00|8926.5|8923.7|8927.6|8923.8|8930.6|8926.8|8902.6|8898.8|1951
1661188800000|2022-08-22 17:20:00|8928.4|8924.6|8918.7|8915.9|8929.1|8925.8|8913.7|8910.8|891
1661189100000|2022-08-22 17:25:00|8919.6|8916.8|8909.7|8906.9|8925.7|8921.9|8908.7|8905.9|775
1661189400000|2022-08-22 17:30:00|8908.7|8905.9|8917.6|8913.8|8926.6|8923.8|8908.7|8905.9|1176
1661189700000|2022-08-22 17:35:00|8918.1|8914.8|8934.2|8930.4|8946.2|8943.4|8908.7|8905.9|3119
1661190000000|2022-08-22 17:40:00|8933.2|8930.3|8934.1|8930.3|8945.9|8942.3|8932.1|8929.3|1309
1661190300000|2022-08-22 17:45:00|8933.1|8931.3|8930.9|8927.1|8938.9|8935.2|8926.1|8923.2|884
1661190600000|2022-08-22 17:50:00|8930|8927.2|8943.8|8941|8952.9|8950.1|8928.9|8926.1|1862
1661190900000|2022-08-22 17:55:00|8944.8|8941.1|8950.9|8947.1|8954.9|8952.1|8932.8|8929.1|1966
1661191200000|2022-08-22 18:00:00|8949.6|8945.8|8971.8|8968|8977.3|8974|8946.9|8944.1|2443
1661191500000|2022-08-22 18:05:00|8970.8|8967|8981.4|8978.6|8986.6|8983.8|8964.6|8960.8|4382
1661191800000|2022-08-22 18:10:00|8980.6|8976.8|8984.4|8980.6|8990.4|8986.6|8971.5|8968.6|2685
1661192100000|2022-08-22 18:15:00|8983.4|8979.6|8979.3|8975.5|8997.4|8994.1|8978.4|8975.5|2379
1661192400000|2022-08-22 18:20:00|8978.4|8974.6|8994.5|8991.7|8999.4|8996.6|8975.4|8971.7|2503
1661192700000|2022-08-22 18:25:00|8995.5|8992.6|9029.2|9026.4|9041|9038.2|8991.5|8988.2|10788
1661193000000|2022-08-22 18:30:00|9029.1|9025.3|9042|9039.2|9044|9041.2|9023.2|9020.4|2541
1661193300000|2022-08-22 18:35:00|9043|9039.7|9037|9034.2|9047.4|9044.1|9032|9028.2|1238
1661193600000|2022-08-22 18:40:00|9036.1|9033.2|9032.1|9029.3|9044|9040.7|9032|9029.2|398
1661193900000|2022-08-22 18:45:00|9032|9029.2|9028.8|9025|9036|9033.2|9026|9023.2|479
1661194200000|2022-08-22 18:50:00|9029|9025.2|9032|9028.2|9036|9033.2|9023|9020.2|306
1661194500000|2022-08-22 18:55:00|9033|9029.2|9020|9016.2|9034|9030.2|9017|9014.2|630
1661194800000|2022-08-22 19:00:00|9021|9017.2|9026.9|9024.1|9037.8|9034.1|9019.9|9016.2|647
1661195100000|2022-08-22 19:05:00|9027.8|9024|9035.9|9033.1|9037.9|9034.1|9026.8|9023.6|309
1661195400000|2022-08-22 19:10:00|9036.8|9034|9060.8|9058|9061.7|9058|9033.4|9030.1|1160
1661195700000|2022-08-22 19:15:00|9061.7|9057.9|9054.8|9051|9065.4|9061.7|9053.6|9049.9|1519
1661196000000|2022-08-22 19:20:00|9053.8|9050|9057.8|9054|9060.8|9057|9047.8|9045|323
1661196300000|2022-08-22 19:25:00|9056.9|9055|9058.8|9055|9060.7|9057.9|9054.7|9050.9|423
1661196600000|2022-08-22 19:30:00|9057.9|9055.1|9054.7|9050.9|9065.7|9062.9|9051.7|9048|525
1661196900000|2022-08-22 19:35:00|9053.8|9051|9060.7|9056.9|9060.7|9057.8|9052.7|9048.9|174
1661197200000|2022-08-22 19:40:00|9059.8|9057|9054.7|9051.9|9059.8|9057|9046.9|9044.1|245
1661197500000|2022-08-22 19:45:00|9055.7|9052|9062.8|9060|9063.7|9060|9055.7|9052|257
1661197800000|2022-08-22 19:50:00|9062.7|9059.9|9066.6|9063.8|9071.8|9068.9|9057.7|9054.9|1050
1661198100000|2022-08-22 19:55:00|9067.5|9064.7|9064.7|9061.9|9069.7|9066.8|9061.7|9058.4|985
1661198400000|2022-08-22 20:00:00|9064.8|9062|9051.9|9048.1|9067.8|9064.9|9047.3|9044.1|813
1661198700000|2022-08-22 20:05:00|9051.8|9048|9049.9|9047.1|9052.4|9049.2|9049.8|9046.2|102
1661199000000|2022-08-22 20:10:00|9049.8|9047|9040|9037.2|9049.9|9047|9039.9|9037.1|248
1661199300000|2022-08-22 20:15:00|9040.9|9037.1|9042.9|9039.1|9048.3|9045|9037|9034.1|179
1661199600000|2022-08-22 20:20:00|9041.9|9040.1|9044.9|9041.1|9045|9041.2|9040.9|9038.1|65
1661199900000|2022-08-22 20:25:00|9045.8|9042.1|9040.9|9038.1|9045.9|9043.1|9039.8|9036.7|102
1661200200000|2022-08-22 20:30:00|9041.8|9037.1|9042.8|9039|9045.8|9043|9040.9|9037.1|58
1661200500000|2022-08-22 20:35:00|9042.7|9038.9|9042.9|9040.1|9043.9|9040.6|9039.9|9037.1|55
1661200800000|2022-08-22 20:40:00|9043|9039.1|9046.8|9044|9048.9|9046|9041.9|9039.1|165
1661201100000|2022-08-22 20:45:00|9046.9|9043.1|9054.8|9052|9056.8|9053.1|9043.8|9040.5|204
1661201400000|2022-08-22 20:50:00|9054.9|9051.1|9047.8|9045|9055.7|9052|9045.7|9041.9|180
1661201700000|2022-08-22 20:55:00|9048.7|9045.9|9055.9|9052.1|9056.8|9054|9047.8|9044.9|146
1661205600000|2022-08-22 22:00:00|9049.3|9041.5|9061.7|9053.9|9064.7|9060.9|9044.8|9037|185
1661205900000|2022-08-22 22:05:00|9061.8|9054|9056.3|9052.5|9061.8|9058|9051.3|9046.5|188
1661206200000|2022-08-22 22:10:00|9057.8|9055|9064.3|9060.5|9065.8|9062.6|9057.2|9051.3|80
1661206500000|2022-08-22 22:15:00|9064.8|9061|9069.8|9066|9081|9075.7|9063.8|9058.9|140
1661206800000|2022-08-22 22:20:00|9069.7|9065.9|9074.5|9070.7|9076.6|9073.5|9067.6|9062.8|111
1661207100000|2022-08-22 22:25:00|9075.1|9071.3|9063.3|9059.5|9076.7|9071.3|9061.8|9056.6|67
1661207400000|2022-08-22 22:30:00|9065.7|9057.9|9057.3|9053.5|9065.8|9059.5|9055.9|9051.8|84
1661207700000|2022-08-22 22:35:00|9057.2|9053.4|9055.3|9051.5|9061.8|9058.9|9053.3|9048.9|34
1661208000000|2022-08-22 22:40:00|9055.6|9052.8|9058.4|9054.6|9063.6|9059|9055.3|9051.5|44
1661208300000|2022-08-22 22:45:00|9060.9|9053.1|9060.2|9056.4|9066.6|9061.6|9054.7|9049.8|67
1661208600000|2022-08-22 22:50:00|9060.6|9056.8|9059.8|9057|9064.9|9058.6|9058.7|9054.9|21
1661208900000|2022-08-22 22:55:00|9059.9|9056.1|9064.7|9060.9|9068.7|9063.9|9058.8|9055.1|50
1661209200000|2022-08-22 23:00:00|9063.8|9061.9|9070.7|9067.9|9072.7|9068.9|9063.8|9060.9|44
1661209500000|2022-08-22 23:05:00|9070.6|9067.8|9067.7|9064.9|9071.9|9068.1|9067.7|9064.4|88
1661209800000|2022-08-22 23:10:00|9065.6|9061.8|9066.6|9063.8|9067.7|9063.9|9062.7|9058.9|101
1661210100000|2022-08-22 23:15:00|9066.7|9063.9|9066.6|9062.8|9068.6|9065.8|9065.7|9062.4|27
1661210400000|2022-08-22 23:20:00|9066.5|9063.7|9070.6|9066.8|9070.6|9066.8|9066.5|9063.2|15
1661210700000|2022-08-22 23:25:00|9070.2|9066.4|9068.5|9064.7|9071.7|9066.4|9067.5|9063.9|39
1661211000000|2022-08-22 23:30:00|9068.4|9065.6|9069.5|9065.7|9069.5|9066.7|9067.5|9064.7|36
1661211300000|2022-08-22 23:35:00|9070.5|9066.7|9071.5|9068.7|9072.5|9069.7|9069.5|9065.7|62
1661211600000|2022-08-22 23:40:00|9071.4|9068.6|9071.5|9068.7|9072.5|9069.6|9070.5|9067.7|39
1661211900000|2022-08-22 23:45:00|9072.4|9068.6|9078.4|9074.6|9078.4|9074.7|9072.4|9068.6|103
1661212200000|2022-08-22 23:50:00|9079.4|9075.6|9076.6|9073.8|9083.5|9079.7|9075.4|9071.7|94
1661212500000|2022-08-22 23:55:00|9076.5|9073.7|9078.6|9075.8|9078.6|9075.8|9075.5|9072.6|45
1661212800000|2022-08-23 00:00:00|9079.5|9075.7|9069.4|9065.6|9080.5|9076.7|9066.1|9062.8|448
1661213100000|2022-08-23 00:05:00|9070.4|9066.6|9072.4|9069.6|9073.5|9070.4|9069.4|9065.6|121
1661213400000|2022-08-23 00:10:00|9072.5|9068.6|9075.3|9071.5|9075.4|9072.6|9071.4|9068.6|139
1661213700000|2022-08-23 00:15:00|9074.3|9072.5|9089.4|9085.6|9089.4|9086.5|9072.8|9069.5|304
1661214000000|2022-08-23 00:20:00|9089.3|9085.5|9110.1|9107.3|9113.3|9110.3|9089.3|9085.5|688
1661214300000|2022-08-23 00:25:00|9110.2|9107.4|9113.1|9109.3|9118|9114.3|9105.1|9102.3|285
1661214600000|2022-08-23 00:30:00|9114.1|9110.3|9106.1|9102.3|9115.6|9112.3|9102.1|9098.3|276
1661214900000|2022-08-23 00:35:00|9105.3|9101.5|9104.1|9100.3|9108.1|9104.3|9100.1|9097.3|217
1661215200000|2022-08-23 00:40:00|9105.1|9101.3|9103.1|9100.3|9108.2|9104.4|9102.1|9098.8|114
1661215500000|2022-08-23 00:45:00|9104|9101.2|9101.1|9097.3|9105.2|9102.3|9099.1|9096.3|101
1661215800000|2022-08-23 00:50:00|9102.1|9098.3|9087.1|9084.3|9103.1|9099.3|9087.1|9084.3|263
1661216100000|2022-08-23 00:55:00|9086.2|9083.3|9082.2|9079.4|9091.2|9088.3|9081.2|9077.9|165
1661216400000|2022-08-23 01:00:00|9082.1|9079.3|9056.1|9052.3|9087.9|9084.2|9049|9045.2|972
1661216700000|2022-08-23 01:05:00|9056|9052.2|9072.1|9068.3|9080.1|9077.2|9056|9051.2|464
1661217000000|2022-08-23 01:10:00|9072.9|9070.1|9090.1|9086.3|9093.3|9090|9072.9|9069.2|344
1661217300000|2022-08-23 01:15:00|9090|9086.2|9090|9086.2|9099.5|9096.2|9082|9079.2|333
1661217600000|2022-08-23 01:20:00|9089|9085.2|9110|9107.2|9112|9108.3|9088|9084.2|413
1661217900000|2022-08-23 01:25:00|9111|9108.2|9117|9114.2|9119.9|9116.2|9104|9100.3|328
1661218200000|2022-08-23 01:30:00|9118|9115.2|9115.1|9111.3|9119|9116.2|9106|9102.7|293
1661218500000|2022-08-23 01:35:00|9114.1|9112.3|9110.1|9106.3|9118.1|9115.2|9101.1|9098.3|292
1661218800000|2022-08-23 01:40:00|9109.1|9106.2|9111.1|9107.3|9118.5|9115.2|9106.1|9103.3|275
1661219100000|2022-08-23 01:45:00|9110.2|9107.4|9110.1|9107.3|9119.2|9116.3|9108.1|9105.3|192
1661219400000|2022-08-23 01:50:00|9110.2|9107.4|9106.2|9102.4|9111.1|9107.4|9099.2|9096.3|327
1661219700000|2022-08-23 01:55:00|9105.3|9101.5|9109.1|9105.3|9111.2|9108.3|9100.2|9097.3|359
1661220000000|2022-08-23 02:00:00|9108.7|9104.9|9105.2|9102.4|9111.1|9107.4|9101.2|9097.4|341
1661220300000|2022-08-23 02:05:00|9105.3|9101.4|9106.2|9102.4|9112.3|9109.4|9101.2|9098.3|155
1661220600000|2022-08-23 02:10:00|9106.1|9103.3|9106.2|9103.4|9112.3|9109.4|9105.2|9101.4|113
1661220900000|2022-08-23 02:15:00|9106.3|9103.5|9085.2|9082.4|9107.3|9104.4|9083.6|9080.4|342
1661221200000|2022-08-23 02:20:00|9084.2|9081.4|9085.2|9082.4|9087.2|9084.4|9076.2|9073.4|193
1661221500000|2022-08-23 02:25:00|9084.4|9081.6|9090.4|9087.6|9091.4|9087.6|9082.4|9079.4|176
1661221800000|2022-08-23 02:30:00|9089.4|9086.6|9092.4|9089.6|9102.8|9099.5|9087.4|9084.6|306
1661222100000|2022-08-23 02:35:00|9090.6|9088.6|9106.3|9102.5|9106.4|9103.5|9089.4|9086.5|154
1661222400000|2022-08-23 02:40:00|9105.3|9103.5|9102.3|9098.5|9109.3|9106.5|9101.3|9097.5|156
1661222700000|2022-08-23 02:45:00|9101.3|9097.5|9105.3|9101.5|9108.3|9105.5|9099.3|9096.5|96
1661223000000|2022-08-23 02:50:00|9106.3|9102.5|9110.3|9106.5|9111.4|9108.5|9101.3|9097.5|161
1661223300000|2022-08-23 02:55:00|9109.4|9106.6|9110.3|9106.5|9110.3|9107.5|9101.3|9097.5|130
1661223600000|2022-08-23 03:00:00|9111.4|9107.5|9102.3|9099.5|9112.4|9109.5|9101.4|9098.1|142
1661223900000|2022-08-23 03:05:00|9101.4|9098.5|9111.3|9108.5|9112.3|9109.5|9101.3|9097.5|165
1661224200000|2022-08-23 03:10:00|9112.3|9109.5|9123.2|9119.4|9128.1|9124.4|9111.3|9108.5|479
1661224500000|2022-08-23 03:15:00|9124.1|9120.3|9125.2|9121.4|9129.1|9126.3|9120.2|9116.4|271
1661224800000|2022-08-23 03:20:00|9125.3|9122.4|9125.2|9121.4|9127.3|9124.4|9119.2|9115.9|189
1661225100000|2022-08-23 03:25:00|9126.2|9122.4|9119.3|9115.5|9127.3|9124.4|9117.3|9114.5|185
1661225400000|2022-08-23 03:30:00|9119.4|9116.5|9110.3|9106.5|9119.4|9116.5|9109.3|9106.5|192
1661225700000|2022-08-23 03:35:00|9109.4|9106.6|9101.4|9098.6|9110.3|9106.6|9101.4|9098.6|199
1661226000000|2022-08-23 03:40:00|9102.3|9097.6|9097.2|9094.4|9107.8|9104.5|9094.4|9090.6|321
1661226300000|2022-08-23 03:45:00|9096.4|9093.6|9103.3|9099.5|9104.4|9101.5|9096.4|9093.5|130
1661226600000|2022-08-23 03:50:00|9102.3|9100.5|9104.3|9100.5|9105.8|9102.5|9101.3|9098.5|81
1661226900000|2022-08-23 03:55:00|9103.4|9100.6|9104.3|9101.5|9107.3|9104.5|9103.3|9100.5|111
1661227200000|2022-08-23 04:00:00|9105.3|9101.6|9102.3|9099.5|9105.3|9102|9100.3|9097.5|57
1661227500000|2022-08-23 04:05:00|9101.3|9098.5|9101.3|9098.5|9102.7|9099.5|9099.3|9096.5|50
1661227800000|2022-08-23 04:10:00|9101.2|9097.5|9100.3|9096.5|9103.3|9099.5|9098.4|9095.5|64
1661228100000|2022-08-23 04:15:00|9099.3|9097.5|9102.3|9098.5|9102.3|9099.5|9098.3|9095.4|69
1661228400000|2022-08-23 04:20:00|9102.2|9099.4|9104.2|9101.4|9105.7|9102.4|9102.2|9098.5|64
1661228700000|2022-08-23 04:25:00|9103.3|9100.4|9106.2|9102.4|9106.7|9103.4|9102.2|9099.4|45
1661229000000|2022-08-23 04:30:00|9105.2|9101.5|9107.2|9104.4|9108.3|9105.4|9103.2|9100.4|83
1661229300000|2022-08-23 04:35:00|9107.3|9104.5|9111.2|9108.4|9112.3|9109.4|9107.3|9104.4|109
1661229600000|2022-08-23 04:40:00|9110.4|9107.4|9110.2|9106.4|9111.7|9108.4|9108.2|9105.4|58
1661229900000|2022-08-23 04:45:00|9109.2|9105.4|9107.2|9104.4|9109.3|9106.4|9104.2|9101.4|60
1661230200000|2022-08-23 04:50:00|9106.2|9103.4|9100.3|9097.5|9107.2|9104.4|9100.2|9096.4|70
1661230500000|2022-08-23 04:55:00|9100.2|9097.4|9100.2|9097.4|9102.3|9099.4|9098.2|9095.4|69
1661230800000|2022-08-23 05:00:00|9099.4|9096.6|9095.2|9092.4|9104.2|9101.4|9093.3|9090.3|185
1661231100000|2022-08-23 05:05:00|9095.1|9091.4|9084.1|9081.3|9102.1|9098.4|9083.2|9080|338
1661231400000|2022-08-23 05:10:00|9084.2|9081.4|9090.2|9087.4|9091.3|9088.4|9084.2|9081.3|188
1661231700000|2022-08-23 05:15:00|9090.1|9086.4|9092.3|9089.5|9093.2|9090.3|9085.2|9082.4|144
1661232000000|2022-08-23 05:20:00|9092.2|9089.4|9086.2|9082.4|9092.3|9089.4|9079.2|9075.4|156
1661232300000|2022-08-23 05:25:00|9086.1|9083.3|9090|9086.2|9093.1|9089.3|9082.2|9079.3|190
1661232600000|2022-08-23 05:30:00|9089.2|9087.2|9093|9089.2|9099|9095.7|9089.2|9086.2|348
1661232900000|2022-08-23 05:35:00|9092|9088.2|9089.2|9085.4|9098.9|9095.2|9087.2|9083.9|137
1661233200000|2022-08-23 05:40:00|9089.1|9086.3|9103.1|9099.3|9104.6|9101.3|9088.7|9085.4|214
1661233500000|2022-08-23 05:45:00|9103|9100.3|9100|9097.2|9107.8|9105|9095.7|9092.3|345
1661233800000|2022-08-23 05:50:00|9100.1|9097.3|9099.2|9096.4|9103.2|9100.3|9093.2|9089.9|211
1661234100000|2022-08-23 05:55:00|9098.2|9094.4|9098.2|9094.4|9102.5|9098.7|9095.2|9091.4|116
1661234400000|2022-08-23 06:00:00|9099|9095.2|9097.1|9093.3|9099|9095.3|9081.2|9078.3|270
1661234700000|2022-08-23 06:05:00|9097.2|9093.4|9080.2|9077.4|9099.2|9095.4|9079.2|9075.4|245
1661235000000|2022-08-23 06:10:00|9079.2|9076.4|9075.1|9072.3|9084.2|9080.4|9074.1|9071.3|257
1661235300000|2022-08-23 06:15:00|9076|9073.2|9073.1|9070.3|9081|9077.3|9069.1|9066.3|318
1661235600000|2022-08-23 06:20:00|9073.2|9069.4|9069.1|9065.3|9077.2|9074.3|9065.1|9060.4|364
1661235900000|2022-08-23 06:25:00|9068.2|9065.4|9078.3|9074.5|9089|9085.3|9067.1|9064.3|616
1661236200000|2022-08-23 06:30:00|9077.3|9074.4|9063.4|9060.6|9079.3|9075.5|9057.4|9053.6|586
1661236500000|2022-08-23 06:35:00|9062.4|9058.6|9074.3|9071.5|9074.8|9071.5|9060.4|9057.2|358
1661236800000|2022-08-23 06:40:00|9075.2|9071.4|9085.3|9081.5|9087.7|9084.5|9075.1|9071.4|547
1661237100000|2022-08-23 06:45:00|9085.7|9081.9|9092.3|9088.5|9093.3|9090.5|9081.3|9078.4|291
1661237400000|2022-08-23 06:50:00|9092.8|9089.5|9095.4|9091.6|9102.3|9099.5|9087.3|9083.6|404
1661237700000|2022-08-23 06:55:00|9094.5|9091.7|9094.4|9090.6|9098.4|9095.6|9090.3|9086.6|148
1661238000000|2022-08-23 07:00:00|9093.5|9089.7|9111.1|9108.3|9125|9122.2|9083.5|9080.6|1179
1661238300000|2022-08-23 07:05:00|9112|9108.2|9123.2|9119.4|9128.2|9125.3|9110.1|9106.8|1007
1661238600000|2022-08-23 07:10:00|9123.1|9120.3|9130.1|9126.3|9137|9133.3|9118.1|9114.8|570
1661238900000|2022-08-23 07:15:00|9129.2|9126.4|9143|9139.2|9145|9141.2|9127.2|9124.3|781
1661239200000|2022-08-23 07:20:00|9143.1|9140.2|9148|9144.2|9173.9|9171.1|9139.1|9135.8|2456
1661239500000|2022-08-23 07:25:00|9148.1|9144.3|9149.2|9146.4|9159|9155.7|9143.1|9139.3|553
1661239800000|2022-08-23 07:30:00|9150.1|9146.3|9152.1|9148.3|9161.1|9158.3|9144.1|9140.8|795
1661240100000|2022-08-23 07:35:00|9151.1|9147.3|9150.1|9146.3|9155.1|9151.3|9134.6|9129.3|848
1661240400000|2022-08-23 07:40:00|9150.9|9147.3|9157.9|9154.1|9158.9|9155.1|9143|9139.3|709
1661240700000|2022-08-23 07:45:00|9156.9|9155.1|9155.8|9152|9191.7|9188|9148.8|9145.1|1840
1661241000000|2022-08-23 07:50:00|9153.7|9150.9|9155.9|9152.1|9165.7|9162|9143.9|9140.4|566
1661241300000|2022-08-23 07:55:00|9155|9152.2|9128.1|9124.3|9166.8|9163|9128|9124.3|898
1661241600000|2022-08-23 08:00:00|9129.2|9126.4|9131|9127.2|9137|9133.2|9111.9|9108.2|1013
1661241900000|2022-08-23 08:05:00|9131.9|9128.1|9126.9|9123.1|9137|9133.2|9114|9110.7|698
1661242200000|2022-08-23 08:10:00|9126|9123.2|9125.5|9121.7|9147.7|9144|9119.9|9117|1890
1661242500000|2022-08-23 08:15:00|9124.5|9120.7|9136.5|9132.7|9142.5|9138.7|9122.3|9118.6|608
1661242800000|2022-08-23 08:20:00|9136.4|9133.6|9134.5|9131.7|9144.5|9141.7|9120.5|9116.7|780
1661243100000|2022-08-23 08:25:00|9135.5|9132.6|9159.3|9156.5|9164.3|9160.5|9122.4|9118.7|1545
1661243400000|2022-08-23 08:30:00|9160.2|9157.4|9152.3|9149.5|9162.3|9158.6|9135.3|9132.4|1216
1661243700000|2022-08-23 08:35:00|9153.2|9148.5|9156.2|9152.4|9157.3|9153.5|9146.3|9143.5|676
1661244000000|2022-08-23 08:40:00|9155.2|9152.6|9173.1|9170.3|9182.2|9178.8|9155.2|9152.3|700
1661244300000|2022-08-23 08:45:00|9173.2|9170.4|9179.1|9176.3|9181.2|9178.4|9172.2|9168.9|383
1661244600000|2022-08-23 08:50:00|9179.2|9176.4|9178.3|9174.5|9192.1|9188.3|9166.3|9163.2|756
1661244900000|2022-08-23 08:55:00|9177.3|9174.4|9167.4|9163.6|9181.2|9177.5|9162.6|9159.8|524
1661245200000|2022-08-23 09:00:00|9166.5|9163.7|9171.3|9167.5|9177.5|9173.8|9154.3|9151|571
1661245500000|2022-08-23 09:05:00|9170.4|9167.6|9188.5|9184.7|9193.4|9190.5|9169.4|9165.6|649
1661245800000|2022-08-23 09:10:00|9188.4|9184.6|9200.3|9196.5|9201.3|9198.5|9187.4|9184.6|890
1661246100000|2022-08-23 09:15:00|9199.3|9196|9189.3|9186.5|9202.3|9198.5|9185.3|9182|364
1661246400000|2022-08-23 09:20:00|9190.3|9188.4|9195.1|9191.3|9198.1|9195.3|9187.4|9184.5|423
1661246700000|2022-08-23 09:25:00|9194.2|9191.4|9178.2|9174.4|9198|9194.3|9177.2|9173.4|587
1661247000000|2022-08-23 09:30:00|9177.2|9173.4|9169.2|9166.4|9186.2|9182.4|9167.2|9163.9|681
1661247300000|2022-08-23 09:35:00|9168.2|9165.4|9177.2|9173.4|9181.2|9177.4|9168.2|9165.4|527
1661247600000|2022-08-23 09:40:00|9178.1|9174.3|9187.2|9183.4|9188|9185.2|9175.2|9171.4|365
1661247900000|2022-08-23 09:45:00|9188.2|9184.4|9197.1|9194.3|9200|9196.3|9187.2|9183.4|510
1661248200000|2022-08-23 09:50:00|9197.2|9193.4|9189.2|9185.4|9198.1|9194.3|9187.2|9183.4|308
1661248500000|2022-08-23 09:55:00|9187.2|9184.4|9189.2|9185.4|9194.3|9191.4|9186.1|9182.4|245
1661248800000|2022-08-23 10:00:00|9189.1|9185.3|9189.1|9186.3|9193.1|9189.4|9184.1|9180.3|299
1661249100000|2022-08-23 10:05:00|9190.1|9187.4|9184.1|9180.3|9195.1|9191.3|9181.1|9178.3|389
1661249400000|2022-08-23 10:10:00|9184.6|9181.3|9192.1|9188.3|9195|9191.3|9176.2|9173.4|534
1661249700000|2022-08-23 10:15:00|9191.1|9188.2|9194.1|9190.3|9198|9194.3|9187.1|9184.2|381
1661250000000|2022-08-23 10:20:00|9193.1|9190.2|9193|9189.2|9194.6|9191.3|9182.1|9178.4|386
1661250300000|2022-08-23 10:25:00|9193.1|9189.3|9197|9193.2|9201.3|9197.5|9191|9187.2|304
1661250600000|2022-08-23 10:30:00|9197.9|9194.2|9199.9|9197.1|9200.8|9198|9192.1|9189.2|1043
1661250900000|2022-08-23 10:35:00|9199.8|9197|9200.9|9198.1|9201.4|9198.1|9196.9|9193.1|282
1661251200000|2022-08-23 10:40:00|9201|9197.2|9208.7|9205.9|9213.2|9208.3|9199.9|9196.2|1321
1661251500000|2022-08-23 10:45:00|9208.8|9206|9210.7|9207.9|9213.7|9209.9|9205.7|9202.9|500
1661251800000|2022-08-23 10:50:00|9209.7|9206.9|9205.9|9202.1|9212.7|9209.9|9199.9|9197|594
1661252100000|2022-08-23 10:55:00|9205.8|9202|9193.9|9190.1|9206.9|9204.1|9189.9|9187.1|512
1661252400000|2022-08-23 11:00:00|9192.9|9189.1|9195.9|9193.1|9198.9|9196.1|9191.8|9189|269
1661252700000|2022-08-23 11:05:00|9194.9|9192.1|9188.8|9185|9198.9|9196.1|9180.9|9178|458
1661253000000|2022-08-23 11:10:00|9188.9|9185.1|9195|9192.2|9198|9194.2|9182|9179.2|427
1661253300000|2022-08-23 11:15:00|9194.9|9192.1|9180.4|9176.6|9195|9192.2|9175.4|9171.6|753
1661253600000|2022-08-23 11:20:00|9179.4|9175.7|9179.4|9175.6|9184.5|9181.6|9172.4|9169.6|437
1661253900000|2022-08-23 11:25:00|9179.3|9176.5|9174.4|9170.6|9180.5|9177.6|9168.4|9165.1|554
1661254200000|2022-08-23 11:30:00|9174.3|9171.5|9191.3|9188.5|9196.2|9192.5|9170.4|9167.6|735
1661254500000|2022-08-23 11:35:00|9192.3|9189.5|9194.3|9191.5|9196.3|9193.3|9178.4|9175.1|733
1661254800000|2022-08-23 11:40:00|9195.3|9190.5|9191.3|9188.5|9199.3|9196.5|9190.3|9187.4|504
1661255100000|2022-08-23 11:45:00|9192.1|9189.3|9184.2|9180.4|9192.3|9189.3|9179.3|9175.5|482
1661255400000|2022-08-23 11:50:00|9184.6|9180.8|9179.2|9175.4|9188.7|9185.4|9174.2|9171|506
1661255700000|2022-08-23 11:55:00|9178.7|9174.9|9184.2|9180.4|9186.7|9183.4|9172.2|9169.4|400
1661256000000|2022-08-23 12:00:00|9183.7|9180.9|9173.2|9170.4|9198.1|9194.3|9170.2|9167.4|1314
1661256300000|2022-08-23 12:05:00|9172.4|9169.6|9137.7|9134.9|9177.2|9173.5|9137.7|9134.9|1959
1661256600000|2022-08-23 12:10:00|9138.4|9134.6|9111.5|9107.7|9142.5|9139.1|9101.7|9097.9|2162
1661256900000|2022-08-23 12:15:00|9110.7|9108.7|9118.4|9114.6|9122.9|9119.7|9105.6|9102.3|987
1661257200000|2022-08-23 12:20:00|9118.5|9114.7|9143.4|9139.6|9143.4|9140.1|9114.5|9110.7|1174
1661257500000|2022-08-23 12:25:00|9143.3|9140.5|9141.4|9138.6|9147.8|9144.6|9125.4|9121.7|793
1661257800000|2022-08-23 12:30:00|9142.3|9138.5|9154.4|9150.6|9161.4|9158.4|9136.4|9132.6|1403
1661258100000|2022-08-23 12:35:00|9152.6|9151.6|9135.3|9132.5|9154.4|9151.6|9131.3|9127.5|724
1661258400000|2022-08-23 12:40:00|9135.4|9131.6|9132.3|9129.5|9143.2|9139.4|9125.3|9121.5|774
1661258700000|2022-08-23 12:45:00|9133.3|9128.6|9144.4|9140.6|9150.4|9147.4|9127.3|9124|601
1661259000000|2022-08-23 12:50:00|9144.3|9140.5|9157.3|9153.5|9165.3|9162|9143.3|9140.5|1012
1661259300000|2022-08-23 12:55:00|9159.3|9156.5|9181|9178.2|9185|9181.3|9159.3|9156|1773
1661259600000|2022-08-23 13:00:00|9182.7|9178.9|9183|9179.2|9190|9187.2|9140.1|9136.4|4088
1661259900000|2022-08-23 13:05:00|9184|9181.2|9188.9|9185.1|9210.9|9207.6|9173.2|9170.3|3895
1661260200000|2022-08-23 13:10:00|9187.9|9186.1|9237.7|9234.9|9240.8|9237.9|9187.9|9184.6|4240
1661260500000|2022-08-23 13:15:00|9238.7|9235.9|9243.7|9240.9|9256.3|9253.5|9233|9230|3921
1661260800000|2022-08-23 13:20:00|9244.7|9241.8|9239.9|9236.1|9256.5|9253.7|9236.9|9234.1|2790
1661261100000|2022-08-23 13:25:00|9238.9|9237.1|9215.9|9212.1|9244.8|9241.9|9213|9209.7|2998
1661261400000|2022-08-23 13:30:00|9216.7|9213.9|9258.8|9255|9273.6|9270.3|9215|9211.8|3737
1661261700000|2022-08-23 13:35:00|9257.8|9256|9311.5|9307.7|9327.6|9324.7|9257.8|9255|6213
1661262000000|2022-08-23 13:40:00|9310.6|9307.8|9293.8|9290|9322.5|9319.7|9284.8|9281|3187
1661262300000|2022-08-23 13:45:00|9294.5|9291.7|9296.8|9293|9325.5|9321.9|9283.9|9281.1|3490
1661262600000|2022-08-23 13:50:00|9297.6|9293.8|9290.5|9287.7|9305.9|9302.8|9284.2|9280.9|2754
1661262900000|2022-08-23 13:55:00|9291.5|9288.7|9304.5|9301.7|9306.6|9303.7|9285.7|9282|1696
1661263200000|2022-08-23 14:00:00|9305.4|9301.6|9312.6|9309.8|9339|9335.7|9304.4|9301.6|3632
1661263500000|2022-08-23 14:05:00|9312.7|9309.9|9345.4|9341.6|9349.5|9346.7|9310.7|9307.9|2243
1661263800000|2022-08-23 14:10:00|9345.5|9341.7|9341.4|9337.6|9350.5|9347.7|9330.5|9327.7|2432
1661264100000|2022-08-23 14:15:00|9341.5|9338.6|9366.7|9362.9|9378.5|9375.2|9341.5|9337.7|5717
1661264400000|2022-08-23 14:20:00|9367.7|9363.9|9359.9|9357.1|9375.7|9371.9|9350.9|9347.1|3179
1661264700000|2022-08-23 14:25:00|9359.8|9356|9325.7|9321.9|9402.5|9398.7|9316.3|9311.1|9117
1661265000000|2022-08-23 14:30:00|9323.1|9320.3|9353.6|9349.8|9368.7|9364.9|9322.7|9319.8|3237
1661265300000|2022-08-23 14:35:00|9352.7|9349.9|9372.7|9368.9|9376.6|9373.7|9344.5|9341.2|2916
1661265600000|2022-08-23 14:40:00|9372.6|9368.8|9388.9|9385.1|9396.5|9392.8|9368.8|9365.8|3036
1661265900000|2022-08-23 14:45:00|9387.9|9385|9372.9|9370.1|9392.7|9389.9|9355|9351.7|3042
1661266200000|2022-08-23 14:50:00|9372.8|9369|9406.4|9403.6|9414.3|9410.6|9367.9|9365|2764
1661266500000|2022-08-23 14:55:00|9405.6|9401.8|9396.5|9393.7|9410.3|9407.5|9386.7|9383.4|2184
1661266800000|2022-08-23 15:00:00|9397.5|9394.7|9367.8|9364|9402.4|9399.6|9349.8|9346.5|3057
1661267100000|2022-08-23 15:05:00|9366.8|9363|9384.7|9381.9|9389.7|9385.9|9357.7|9353.9|1683
1661267400000|2022-08-23 15:10:00|9384.6|9380.9|9388.3|9384.5|9402|9398.3|9382.7|9379.1|2828
1661267700000|2022-08-23 15:15:00|9387.3|9384.4|9400.4|9396.6|9403.4|9400.2|9378.4|9374.7|2886
1661268000000|2022-08-23 15:20:00|9401.2|9397.4|9393.5|9389.7|9406.8|9403.6|9385.7|9382.8|2277
1661268300000|2022-08-23 15:25:00|9393.6|9389.8|9339|9335.2|9394|9390.7|9338.1|9334.4|5184
1661268600000|2022-08-23 15:30:00|9339.2|9335.4|9321.6|9317.8|9353.2|9350.3|9293.6|9289.8|6774
1661268900000|2022-08-23 15:35:00|9322.5|9318.7|9352.4|9348.6|9368.3|9364.6|9322.5|9318.7|2325
1661269200000|2022-08-23 15:40:00|9352.3|9349.5|9331.5|9327.7|9363.4|9360.5|9330.5|9326.8|1997
1661269500000|2022-08-23 15:45:00|9330.6|9327.8|9339.1|9336.3|9346.8|9343.5|9327.6|9324.7|1487
1661269800000|2022-08-23 15:50:00|9340.1|9337.3|9337.3|9333.5|9356.3|9353.4|9337.3|9333.5|2199
1661270100000|2022-08-23 15:55:00|9337.2|9333.4|9358.9|9356.1|9360|9357.1|9328.2|9324.7|1556
1661270400000|2022-08-23 16:00:00|9359.9|9357.1|9345.9|9343.1|9368.5|9364.8|9327.9|9324.7|3187
1661270700000|2022-08-23 16:05:00|9345.1|9342.3|9314.1|9310.3|9346|9343.1|9305.4|9302.5|1644
1661271000000|2022-08-23 16:10:00|9314.2|9310.4|9326.2|9322.4|9328.2|9325.4|9307.4|9303.6|1151
1661271300000|2022-08-23 16:15:00|9325.2|9322.3|9322|9318.2|9329.4|9326.2|9317.1|9313.9|784
1661271600000|2022-08-23 16:20:00|9321.2|9319.2|9317.1|9313.3|9322.6|9319.3|9305.2|9302|1187
1661271900000|2022-08-23 16:25:00|9316.2|9313.4|9331.9|9328.1|9333.9|9331.1|9313.1|9310.3|795
1661272200000|2022-08-23 16:30:00|9331|9328.2|9338.6|9335.8|9339.7|9336.8|9320.9|9318|844
1661272500000|2022-08-23 16:35:00|9338.7|9334.9|9341.5|9337.7|9350.5|9347.7|9335.6|9331.9|1018
1661272800000|2022-08-23 16:40:00|9341.6|9338.7|9363.6|9359.8|9363.7|9360.8|9340.6|9336.9|1338
1661273100000|2022-08-23 16:45:00|9363.5|9360.7|9366.5|9362.7|9373.6|9370.7|9358.6|9355.7|710
1661273400000|2022-08-23 16:50:00|9366.6|9363.7|9370.6|9366.8|9377.6|9373.8|9355.3|9352|993
1661273700000|2022-08-23 16:55:00|9369.6|9366.7|9379.4|9376.6|9382.6|9379.8|9368.6|9365|860
1661274000000|2022-08-23 17:00:00|9379.5|9376.7|9375.7|9372.9|9386.1|9382.8|9371.6|9367.8|1157
1661274300000|2022-08-23 17:05:00|9376.6|9372.8|9365.8|9363|9377.6|9373.9|9360.7|9357|1355
1661274600000|2022-08-23 17:10:00|9366.7|9363.9|9365.7|9362.9|9370.8|9367.9|9361|9357.8|934
1661274900000|2022-08-23 17:15:00|9366.6|9362.8|9365.8|9363|9374.8|9371.9|9350.6|9347.2|1094
1661275200000|2022-08-23 17:20:00|9366.8|9363.9|9360.8|9358|9374.8|9372|9359.8|9356.1|758
1661275500000|2022-08-23 17:25:00|9360.9|9357.1|9370.6|9366.8|9370.7|9367.8|9352.6|9349.3|1145
1661275800000|2022-08-23 17:30:00|9369.7|9366.9|9382.9|9379.1|9389.1|9385.8|9362.7|9359.8|1341
1661276100000|2022-08-23 17:35:00|9383.7|9380.9|9368.1|9365.3|9392.9|9389.1|9366.2|9363.4|1554
1661276400000|2022-08-23 17:40:00|9368.2|9364.4|9368.9|9365.1|9373|9370.2|9362.1|9359.3|1171
1661276700000|2022-08-23 17:45:00|9368|9365.2|9376.8|9374|9377.9|9375|9365|9362.1|780
1661277000000|2022-08-23 17:50:00|9376.9|9373.1|9376|9373.2|9381.7|9378.4|9370|9367.2|1501
1661277300000|2022-08-23 17:55:00|9376.5|9372.2|9379.2|9375.4|9385.6|9382.4|9373.9|9370.3|1072
1661277600000|2022-08-23 18:00:00|9380.9|9377.1|9393|9389.2|9400|9397.1|9373.3|9369.5|1735
1661277900000|2022-08-23 18:05:00|9392.1|9389.3|9373.2|9369.4|9394|9391.1|9367.1|9364.3|1626
1661278200000|2022-08-23 18:10:00|9373.1|9370.3|9368.1|9365.3|9374.2|9370.4|9363.2|9359.9|1194
1661278500000|2022-08-23 18:15:00|9368.2|9364.4|9363.2|9359.4|9370.1|9367.3|9352.2|9348.5|1544
1661278800000|2022-08-23 18:20:00|9362.3|9359.5|9378.5|9374.7|9379.7|9376.6|9355.2|9351.7|1796
1661279100000|2022-08-23 18:25:00|9377.4|9374.6|9361.4|9358.6|9387.5|9384.6|9352.5|9349.7|6030
1661279400000|2022-08-23 18:30:00|9362.3|9358.5|9370.4|9366.6|9384.2|9381.4|9360.4|9357.5|2374
1661279700000|2022-08-23 18:35:00|9371.2|9367.4|9372.4|9368.6|9375.4|9372.6|9366.3|9362.6|778
1661280000000|2022-08-23 18:40:00|9371.4|9367.6|9369.3|9366.5|9371.4|9368.6|9363.4|9360.6|623
1661280300000|2022-08-23 18:45:00|9368.4|9365.5|9365.4|9361.6|9368.4|9365.6|9358.4|9355.5|349
1661280600000|2022-08-23 18:50:00|9366.3|9362.6|9358.4|9355.6|9367.4|9364.6|9357.3|9354.5|277
1661280900000|2022-08-23 18:55:00|9359.3|9355.5|9352.4|9348.6|9360.3|9357.2|9351.3|9348.5|418
1661281200000|2022-08-23 19:00:00|9352.3|9349.5|9355.3|9352.5|9356.8|9353.5|9351.3|9348.5|265
1661281500000|2022-08-23 19:05:00|9356.2|9352.4|9357.3|9354.5|9359.4|9356.5|9354.4|9351.5|174
1661281800000|2022-08-23 19:10:00|9358.3|9355.5|9357.2|9354.4|9366.1|9362.4|9355.3|9352.5|476
1661282100000|2022-08-23 19:15:00|9357.1|9353.4|9367.7|9364.9|9370.2|9367.3|9357.1|9353.3|379
1661282400000|2022-08-23 19:20:00|9368.2|9365.4|9360.1|9357.3|9368.7|9365.4|9358.2|9354.4|376
1661282700000|2022-08-23 19:25:00|9359.2|9356.4|9361.2|9358.4|9362.2|9358.4|9354.3|9351.4|230
1661283000000|2022-08-23 19:30:00|9360.2|9357.4|9355.3|9352.5|9362.2|9359.4|9354.3|9351.3|263
1661283300000|2022-08-23 19:35:00|9355.1|9352.3|9363.1|9360.3|9364.1|9361.3|9355.1|9352.3|232
1661283600000|2022-08-23 19:40:00|9362.1|9359.3|9369.1|9365.3|9371.1|9367.3|9362.1|9359.3|288
1661283900000|2022-08-23 19:45:00|9368.2|9365.4|9354.4|9351.6|9368.2|9365.4|9352.6|9349.7|333
1661284200000|2022-08-23 19:50:00|9354.5|9350.7|9351.4|9348.6|9359.4|9355.6|9351.4|9348.6|362
1661284500000|2022-08-23 19:55:00|9351.5|9347.7|9357.5|9353.7|9359.8|9356.6|9350.5|9347.6|361
1661284800000|2022-08-23 20:00:00|9357.4|9354.6|9352.4|9349.6|9360.4|9357.6|9350.4|9347.6|291
1661285100000|2022-08-23 20:05:00|9351.6|9348.8|9354.4|9351.6|9358.4|9355|9351.4|9348.5|156
1661285400000|2022-08-23 20:10:00|9355.3|9351.5|9353.5|9349.7|9355.5|9352.5|9351.4|9348.6|93
1661285700000|2022-08-23 20:15:00|9352.5|9349.6|9356.8|9354|9357.8|9355|9345.8|9343|396
1661286000000|2022-08-23 20:20:00|9356.7|9353.9|9356.8|9353|9358.8|9355.1|9353.7|9350.9|136
1661286300000|2022-08-23 20:25:00|9356.9|9353.1|9355.2|9351.4|9361.9|9359|9349.9|9347.1|301
1661286600000|2022-08-23 20:30:00|9356.1|9352.3|9357.6|9354.8|9374.5|9368.3|9354.6|9351.4|644
1661286900000|2022-08-23 20:35:00|9358.5|9354.7|9358.7|9354.9|9359.6|9356.3|9344.6|9341.8|354
1661287200000|2022-08-23 20:40:00|9358.3|9354.5|9373.4|9370.6|9373.5|9370.7|9355.7|9351.4|438
1661287500000|2022-08-23 20:45:00|9373.5|9370.7|9383|9379.2|9385.6|9382.7|9372.5|9369.7|411
1661287800000|2022-08-23 20:50:00|9382.6|9378.8|9376.5|9372.7|9385.5|9382.7|9370.5|9366.8|322
1661288100000|2022-08-23 20:55:00|9376.1|9372.3|9371.5|9367.7|9376.5|9373.7|9368|9364.2|240
1661292000000|2022-08-23 22:00:00|9370.3|9362.5|9367.1|9364.3|9371.8|9366.1|9360.3|9355.4|147
1661292300000|2022-08-23 22:05:00|9367.2|9363.4|9365.1|9361.3|9367.2|9364.3|9363.1|9359.3|29
1661292600000|2022-08-23 22:10:00|9364.2|9361.4|9364.3|9361.5|9366.3|9362.6|9359.4|9355.6|70
1661292900000|2022-08-23 22:15:00|9366|9363.2|9370.2|9367.4|9370.4|9367.5|9366|9361.6|120
1661293200000|2022-08-23 22:20:00|9370.3|9366.4|9368.3|9365.5|9370.3|9366.5|9368|9364.2|49
1661293500000|2022-08-23 22:25:00|9367.3|9364.5|9365.3|9361.5|9368.3|9364.6|9364.4|9361.5|57
1661293800000|2022-08-23 22:30:00|9364.3|9360.6|9360.3|9357.5|9364.3|9360.6|9360.3|9356.5|43
1661294100000|2022-08-23 22:35:00|9359.3|9356.5|9363.3|9359.5|9363.4|9360.5|9359.3|9356.5|34
1661294400000|2022-08-23 22:40:00|9363.8|9360|9363.3|9359.5|9367.7|9364.4|9362.8|9359.4|57
1661294700000|2022-08-23 22:45:00|9362.3|9360|9365.3|9362.5|9368.3|9365.5|9362.3|9359.5|31
1661295000000|2022-08-23 22:50:00|9366.1|9363.3|9364.2|9360.4|9368.3|9365.5|9363.2|9360.4|55
1661295300000|2022-08-23 22:55:00|9363.2|9360.5|9364.2|9361.4|9364.7|9361.4|9363.2|9360.3|83
1661295600000|2022-08-23 23:00:00|9363.2|9360.4|9366.1|9362.3|9366.2|9363.3|9363|9359.3|42
1661295900000|2022-08-23 23:05:00|9365.2|9361.4|9367|9364.2|9367|9364.2|9365.1|9361.3|47
1661296200000|2022-08-23 23:10:00|9367.2|9364.4|9369|9365.2|9370.2|9367|9366.1|9362.8|64
1661296500000|2022-08-23 23:15:00|9369.1|9365.3|9369.1|9365.3|9370.4|9367.4|9367.3|9364.4|96
1661296800000|2022-08-23 23:20:00|9369.2|9365.4|9364.3|9360.5|9369.2|9366.4|9364.2|9360.5|30
1661297100000|2022-08-23 23:25:00|9364.2|9361.4|9363.2|9359.4|9366.2|9362.4|9363.1|9359.4|38
1661297400000|2022-08-23 23:30:00|9362.3|9359.5|9360.2|9357.4|9363.2|9359.5|9360.2|9357.4|39
1661297700000|2022-08-23 23:35:00|9360.1|9356.4|9360.2|9356.4|9360.3|9357.4|9357.2|9354.4|71
1661298000000|2022-08-23 23:40:00|9359.3|9356.5|9359.2|9356.4|9361.1|9358.3|9359.2|9356.3|19
1661298300000|2022-08-23 23:45:00|9359.3|9355.5|9359.2|9355.4|9360.2|9357.2|9356.2|9352.4|58
1661298600000|2022-08-23 23:50:00|9358.3|9355.5|9357|9353.2|9362.2|9357.3|9356|9352.9|91
1661298900000|2022-08-23 23:55:00|9356|9353.3|9361|9357.2|9361|9358.2|9356|9352.7|28
1661299200000|2022-08-24 00:00:00|9361.5|9358.2|9340.3|9337.5|9362.5|9359.2|9336.2|9332.4|608
1661299500000|2022-08-24 00:05:00|9340.4|9336.6|9346.2|9342.4|9357.2|9353.4|9337.3|9333.7|241
1661299800000|2022-08-24 00:10:00|9347.2|9344.4|9350.2|9346.4|9350.2|9347.4|9344.2|9340.9|91
1661300100000|2022-08-24 00:15:00|9349.3|9345.5|9348.2|9345.4|9352.2|9348.4|9342.2|9339.4|220
1661300400000|2022-08-24 00:20:00|9347.3|9344.4|9345.2|9341.4|9349.2|9345.4|9340.3|9337.4|112
1661300700000|2022-08-24 00:25:00|9346.2|9342.4|9347.1|9344.3|9348.2|9344.4|9342.2|9338.4|137
1661301000000|2022-08-24 00:30:00|9348|9345.2|9345.1|9342.3|9350.2|9347.3|9344.1|9341.3|201
1661301300000|2022-08-24 00:35:00|9345.2|9341.4|9350|9346.2|9353|9350.2|9341.1|9338.3|198
1661301600000|2022-08-24 00:40:00|9349.9|9347.1|9350|9347.2|9356|9352.3|9349|9346.1|76
1661301900000|2022-08-24 00:45:00|9351|9346.2|9356.9|9353.1|9357|9353.2|9349.9|9346.2|100
1661302200000|2022-08-24 00:50:00|9356.8|9354|9359|9356.2|9361|9358.2|9354|9351.1|141
1661302500000|2022-08-24 00:55:00|9360|9357.2|9354.9|9351.1|9360|9357.2|9354|9350.7|81
1661302800000|2022-08-24 01:00:00|9355|9351.2|9363.9|9360.1|9366|9363.2|9354|9350.7|575
1661303100000|2022-08-24 01:05:00|9364.9|9361.1|9359.9|9356.1|9373.4|9370.1|9359.9|9356.1|426
1661303400000|2022-08-24 01:10:00|9360.9|9357.1|9362.9|9359.1|9362.9|9360.1|9353.9|9350.7|151
1661303700000|2022-08-24 01:15:00|9362.1|9358.3|9367.9|9364.1|9369.8|9366|9359.8|9356.5|257
1661304000000|2022-08-24 01:20:00|9367.8|9364|9361.9|9358.1|9368.8|9366|9358.3|9355|107
1661304300000|2022-08-24 01:25:00|9361.8|9358|9355.9|9352.1|9363.9|9361.1|9353.8|9350.6|281
1661304600000|2022-08-24 01:30:00|9355.8|9352|9354.8|9352|9357.8|9355|9353.8|9350.5|114
1661304900000|2022-08-24 01:35:00|9356.7|9352.9|9364.9|9362.1|9366.9|9363.8|9353.7|9350.9|314
1661305200000|2022-08-24 01:40:00|9365|9362.2|9356.9|9353.1|9365.9|9363|9353.9|9350.7|192
1661305500000|2022-08-24 01:45:00|9355.9|9352.1|9343.9|9341.1|9358.4|9355.1|9342.5|9339.2|302
1661305800000|2022-08-24 01:50:00|9344.8|9341|9335.9|9332.1|9350.9|9347.1|9332.1|9329.1|463
1661306100000|2022-08-24 01:55:00|9336|9332.2|9332.8|9330|9345.9|9342.1|9329.8|9326.1|408
1661306400000|2022-08-24 02:00:00|9332.9|9330.1|9346.9|9343.1|9350.4|9347.1|9330|9327.1|241
1661306700000|2022-08-24 02:05:00|9346|9342.2|9339.9|9337.1|9352.9|9349.2|9336.9|9334|159
1661307000000|2022-08-24 02:10:00|9340.8|9337|9341.9|9338.1|9342.9|9340.1|9336.9|9334|99
1661307300000|2022-08-24 02:15:00|9341.8|9339|9341.9|9339.1|9345|9342.1|9340.9|9338.1|91
1661307600000|2022-08-24 02:20:00|9341.8|9339|9340.9|9337.1|9342.9|9340.1|9336.9|9334|79
1661307900000|2022-08-24 02:25:00|9339.9|9336.1|9344.9|9341.1|9348.9|9346.1|9339.8|9336.1|183
1661308200000|2022-08-24 02:30:00|9344.7|9341.9|9334.8|9331|9344.9|9342.1|9333.8|9330.1|165
1661308500000|2022-08-24 02:35:00|9333.9|9331.1|9333.8|9330|9339.3|9336|9327.9|9325.1|218
1661308800000|2022-08-24 02:40:00|9334.7|9330.9|9336.8|9333|9345.9|9343|9333.6|9330|161
1661309100000|2022-08-24 02:45:00|9337.3|9334|9337.8|9334|9342.8|9339.1|9335.8|9332.6|120
1661309400000|2022-08-24 02:50:00|9336.9|9334.1|9349.7|9345.9|9349.7|9346|9336.8|9333.9|199
1661309700000|2022-08-24 02:55:00|9349.8|9346|9359.8|9356|9365.9|9362.9|9348.8|9345.7|526
1661310000000|2022-08-24 03:00:00|9358.8|9357|9357.8|9354|9361.8|9358.4|9353.8|9350.6|243
1661310300000|2022-08-24 03:05:00|9356.9|9354.1|9368|9365.2|9368|9365.2|9355.8|9352.9|282
1661310600000|2022-08-24 03:10:00|9368.1|9364.3|9360|9356.2|9369.1|9366.2|9358|9354.2|173
1661310900000|2022-08-24 03:15:00|9359.1|9356.3|9355|9352.2|9363.4|9360.2|9351|9348.2|208
1661311200000|2022-08-24 03:20:00|9356|9352.7|9345.9|9343.1|9356|9352.7|9342.9|9339.2|200
1661311500000|2022-08-24 03:25:00|9346|9343.2|9343|9339.2|9347|9343.2|9336.9|9333.2|196
1661311800000|2022-08-24 03:30:00|9342|9338.2|9341.9|9338.1|9343|9340.2|9338|9335.1|80
1661312100000|2022-08-24 03:35:00|9342|9339.2|9339.9|9337.1|9342|9339.2|9338.9|9336.1|40
1661312400000|2022-08-24 03:40:00|9340|9337.2|9336.9|9334.1|9343|9340.2|9335.9|9333.1|82
1661312700000|2022-08-24 03:45:00|9336|9333.1|9337.9|9335.1|9338.9|9335.1|9335.9|9333.1|51
1661313000000|2022-08-24 03:50:00|9337.1|9334.3|9339.9|9336.1|9341.9|9338.1|9334.9|9332.1|63
1661313300000|2022-08-24 03:55:00|9339.8|9337|9340.9|9338.1|9344.3|9341.1|9339.8|9336.1|99
1661313600000|2022-08-24 04:00:00|9340|9337.1|9336.9|9333.1|9342.8|9340|9333.8|9330.1|165
1661313900000|2022-08-24 04:05:00|9336.8|9334|9333.9|9331.1|9337|9334.1|9332.9|9330|51
1661314200000|2022-08-24 04:10:00|9334|9330.2|9331.9|9328.1|9334|9330.2|9329|9326.1|123
1661314500000|2022-08-24 04:15:00|9330.9|9328.9|9333|9329.2|9333.2|9330.1|9329.8|9326.1|46
1661314800000|2022-08-24 04:20:00|9332.9|9329.1|9332.9|9330.1|9334.3|9331.1|9331.8|9329|43
1661315100000|2022-08-24 04:25:00|9333.8|9330|9332|9329.2|9334.2|9331.1|9331.9|9329|38
1661315400000|2022-08-24 04:30:00|9331.9|9329.1|9334.9|9332.1|9338|9334.9|9331.9|9329|76
1661315700000|2022-08-24 04:35:00|9333.9|9331.1|9332|9329.2|9336.9|9334.1|9331.9|9329.1|75
1661316000000|2022-08-24 04:40:00|9331.9|9329.1|9338.9|9335.1|9340.8|9337.9|9330.9|9327.6|94
1661316300000|2022-08-24 04:45:00|9338.8|9336|9341.9|9338.1|9341.9|9339|9336|9333.1|95
1661316600000|2022-08-24 04:50:00|9341.8|9339|9341.9|9339.1|9344|9340.9|9340|9337.1|121
1661316900000|2022-08-24 04:55:00|9341|9338.2|9336.9|9334.1|9341.9|9339.1|9335.9|9333.1|81
1661317200000|2022-08-24 05:00:00|9337.7|9334.9|9339.9|9337.1|9344.9|9342.1|9336|9333.1|207
1661317500000|2022-08-24 05:05:00|9340.9|9338.1|9337.9|9335.1|9343.9|9341.1|9337.8|9334.1|68
1661317800000|2022-08-24 05:10:00|9338.9|9336.1|9338.8|9336|9340.8|9337.5|9335.8|9332.5|99
1661318100000|2022-08-24 05:15:00|9339.8|9337|9336.8|9333|9341.9|9338.5|9335.8|9332|63
1661318400000|2022-08-24 05:20:00|9335.8|9332.1|9339.8|9337|9341|9338|9332.8|9330|95
1661318700000|2022-08-24 05:25:00|9340.8|9337.1|9345.8|9342|9345.8|9342|9337.7|9334|56
1661319000000|2022-08-24 05:30:00|9344.9|9342.1|9353.8|9350|9356.8|9353.4|9336.8|9333.9|318
1661319300000|2022-08-24 05:35:00|9353.7|9350.9|9352.8|9349|9355.9|9353|9349.7|9346|118
1661319600000|2022-08-24 05:40:00|9352.9|9349.1|9351.7|9348.9|9355.9|9353|9346.8|9344|159
1661319900000|2022-08-24 05:45:00|9351.8|9349|9347.8|9344|9356.3|9353|9346.8|9343.9|198
1661320200000|2022-08-24 05:50:00|9347.9|9345|9347.8|9344|9352.8|9349.8|9342.8|9339.9|208
1661320500000|2022-08-24 05:55:00|9347|9343.2|9353.9|9350.1|9355.6|9352|9344.8|9342|168
1661320800000|2022-08-24 06:00:00|9353.8|9350|9345|9341.2|9354.8|9351|9330.9|9327.2|490
1661321100000|2022-08-24 06:05:00|9344|9340.2|9361.8|9359|9364.9|9362|9342.9|9339.2|436
1661321400000|2022-08-24 06:10:00|9360.8|9358|9370|9366.2|9370|9366.2|9353.8|9351|444
1661321700000|2022-08-24 06:15:00|9369.9|9367.1|9370.9|9367.1|9373|9370.1|9356.2|9353.3|543
1661322000000|2022-08-24 06:20:00|9369.9|9366.2|9373|9369.2|9373.2|9370.3|9364.1|9361.3|423
1661322300000|2022-08-24 06:25:00|9372.1|9369.3|9377.1|9374.3|9377.1|9374.3|9363|9359.3|450
1661322600000|2022-08-24 06:30:00|9377|9373.2|9386.3|9383.5|9387.8|9384.9|9367.3|9364.4|651
1661322900000|2022-08-24 06:35:00|9387.2|9383.4|9380.1|9377.3|9387.3|9383.6|9377.2|9374.3|339
1661323200000|2022-08-24 06:40:00|9380.2|9376.3|9381.1|9378.3|9382.1|9378.4|9376.2|9373.3|239
1661323500000|2022-08-24 06:45:00|9381.2|9378.4|9377.3|9373.5|9381.2|9378.4|9372.1|9369.3|263
1661323800000|2022-08-24 06:50:00|9377.2|9374.5|9387.3|9384.5|9389.3|9386.5|9375.2|9371.5|420
1661324100000|2022-08-24 06:55:00|9388.2|9384.4|9393.3|9389.5|9393.3|9390.4|9383.3|9380.5|478
1661324400000|2022-08-24 07:00:00|9392.2|9389.4|9376.2|9373.4|9393.3|9390.4|9369.2|9366.4|751
1661324700000|2022-08-24 07:05:00|9376.3|9372.5|9385.1|9381.3|9391|9387.2|9374.2|9371.4|441
1661325000000|2022-08-24 07:10:00|9384.2|9381.4|9378.2|9374.4|9395.2|9392.3|9376.1|9372.4|501
1661325300000|2022-08-24 07:15:00|9377.2|9375.4|9374.1|9371.3|9392.1|9389.3|9374.1|9370.8|332
1661325600000|2022-08-24 07:20:00|9373.1|9370.3|9379.9|9377.1|9387.9|9384.3|9373.1|9369.3|493
1661325900000|2022-08-24 07:25:00|9380.8|9377|9383.9|9380.1|9395.8|9392.9|9375.9|9373.1|454
1661326200000|2022-08-24 07:30:00|9383|9380.2|9395.7|9391.9|9395.9|9393|9378.9|9376.1|450
1661326500000|2022-08-24 07:35:00|9394.8|9392|9424|9420.2|9430|9426.6|9393.7|9390.8|2182
1661326800000|2022-08-24 07:40:00|9424.1|9421.2|9428|9424.2|9440.1|9436.3|9422.6|9419.3|887
1661327100000|2022-08-24 07:45:00|9428.1|9424.3|9431|9428.2|9435.9|9433|9423|9420.1|664
1661327400000|2022-08-24 07:50:00|9430.2|9427.4|9435.2|9431.4|9437|9434.1|9424|9421.1|602
1661327700000|2022-08-24 07:55:00|9434.2|9430.5|9441.1|9438.3|9445.1|9442.3|9427.3|9424.4|733
1661328000000|2022-08-24 08:00:00|9442|9438.2|9429.9|9426.1|9445|9442|9428.8|9426|990
1661328300000|2022-08-24 08:05:00|9429.8|9427|9443.8|9441|9450.8|9448|9423.9|9421|868
1661328600000|2022-08-24 08:10:00|9443.9|9440.1|9457.8|9454|9458.8|9455.8|9440.9|9438.1|876
1661328900000|2022-08-24 08:15:00|9456.8|9454.8|9475.6|9471.8|9478.6|9474.9|9453.9|9449.6|1629
1661329200000|2022-08-24 08:20:00|9475.7|9472.9|9474.6|9470.8|9490.4|9487.6|9463.7|9460.5|1484
1661329500000|2022-08-24 08:25:00|9474.5|9470.7|9453.2|9450.4|9484.5|9481.6|9453.2|9449.4|2605
1661329800000|2022-08-24 08:30:00|9454.9|9452.1|9496.1|9493.3|9517.5|9512.4|9453.4|9450.4|2897
1661330100000|2022-08-24 08:35:00|9497.2|9494.4|9501|9497.2|9514.8|9511.3|9491|9487.3|1388
1661330400000|2022-08-24 08:40:00|9501.1|9497.3|9489.4|9486.6|9512.1|9508.3|9485.4|9482.1|1093
1661330700000|2022-08-24 08:45:00|9489.3|9485.6|9486.7|9482.9|9500.6|9496.9|9477.8|9472|1229
1661331000000|2022-08-24 08:50:00|9485.8|9483|9498.8|9495|9500.7|9497|9483.1|9479.9|343
1661331300000|2022-08-24 08:55:00|9498.7|9495.9|9487.9|9484.1|9503.6|9500|9478.7|9475.1|657
1661331600000|2022-08-24 09:00:00|9486.9|9484.2|9488.9|9485.1|9494.9|9491.1|9479.8|9476.1|317
1661331900000|2022-08-24 09:05:00|9489.9|9486.1|9495.9|9493.1|9501.8|9498.9|9485.9|9483.1|389
1661332200000|2022-08-24 09:10:00|9494.9|9492.1|9473.2|9469.4|9497.8|9494.1|9470.2|9467.3|541
1661332500000|2022-08-24 09:15:00|9472.2|9468.4|9479|9475.2|9495.9|9493.1|9470.2|9467.4|494
1661332800000|2022-08-24 09:20:00|9479.1|9475.3|9465.3|9461.5|9484.1|9481.2|9453.2|9450|871
1661333100000|2022-08-24 09:25:00|9463.3|9460.5|9461|9457.2|9466|9463.2|9453.9|9450.2|570
1661333400000|2022-08-24 09:30:00|9460|9456.7|9466|9462.2|9473|9469.3|9459.2|9456.2|465
1661333700000|2022-08-24 09:35:00|9465.1|9462.3|9460.9|9458.1|9468.1|9465.3|9454.2|9450.5|476
1661334000000|2022-08-24 09:40:00|9461|9458.2|9461|9457.2|9474.9|9471.2|9457|9454.1|535
1661334300000|2022-08-24 09:45:00|9461.2|9458.2|9465.1|9461.3|9467|9464|9456.1|9452.4|257
1661334600000|2022-08-24 09:50:00|9465|9461.2|9469.9|9466.1|9473|9470.2|9462.1|9459.1|384
1661334900000|2022-08-24 09:55:00|9470|9467.1|9456.8|9454|9470.1|9467.2|9447.7|9444|687
1661335200000|2022-08-24 10:00:00|9456.9|9453.1|9459.8|9457|9463.9|9461|9436|9433.2|961
1661335500000|2022-08-24 10:05:00|9459.9|9456.1|9462.8|9459|9462.8|9459.1|9453|9450.1|291
1661335800000|2022-08-24 10:10:00|9461.9|9459.1|9443.2|9440.4|9463.3|9460|9441.2|9437.9|462
1661336100000|2022-08-24 10:15:00|9442.3|9439.5|9437.1|9433.3|9447.3|9444.4|9430.2|9427.4|1022
1661336400000|2022-08-24 10:20:00|9437|9433.2|9432.9|9429.1|9438.1|9435.2|9427|9424.1|534
1661336700000|2022-08-24 10:25:00|9433|9429.2|9435|9431.2|9437|9434.2|9413.3|9409.5|1260
1661337000000|2022-08-24 10:30:00|9434|9430.2|9434.9|9432.1|9439.1|9436.2|9423.2|9419.4|598
1661337300000|2022-08-24 10:35:00|9435|9432.2|9423.1|9420.3|9440.1|9437.2|9423.1|9420.2|404
1661337600000|2022-08-24 10:40:00|9424.1|9419.4|9416.1|9412.3|9424.1|9420.4|9408.1|9404.3|846
1661337900000|2022-08-24 10:45:00|9417.1|9413.3|9436.9|9433.1|9441.1|9438.1|9417.1|9413.3|930
1661338200000|2022-08-24 10:50:00|9436.8|9434|9447.7|9443.9|9456.5|9452.8|9435.1|9432|738
1661338500000|2022-08-24 10:55:00|9447.6|9443.8|9440.8|9438|9447.6|9443.9|9430.7|9427.1|416
1661338800000|2022-08-24 11:00:00|9440.7|9437.9|9447.8|9444|9451.8|9448.9|9436.8|9433.6|366
1661339100000|2022-08-24 11:05:00|9446.9|9443.1|9445.6|9442.8|9454.6|9450.8|9441.8|9439|426
1661339400000|2022-08-24 11:10:00|9444.7|9440.9|9465.7|9461.9|9466.2|9462.9|9444.6|9440.9|566
1661339700000|2022-08-24 11:15:00|9465.8|9462.9|9470.6|9467.8|9472.6|9469.8|9457.6|9454.7|695
1661340000000|2022-08-24 11:20:00|9469.7|9466.8|9474.6|9470.8|9478.7|9475.7|9457.7|9454.9|565
1661340300000|2022-08-24 11:25:00|9474.7|9471.8|9467.7|9463.9|9475.6|9472.8|9456.5|9453.2|468
1661340600000|2022-08-24 11:30:00|9466.7|9464|9440|9436.2|9467.8|9464.9|9439|9436.1|787
1661340900000|2022-08-24 11:35:00|9439.9|9437.1|9442.8|9439|9451.7|9448.7|9436.9|9434|485
1661341200000|2022-08-24 11:40:00|9441.8|9438.9|9448.9|9446.1|9454.9|9451.2|9435.9|9433.1|516
1661341500000|2022-08-24 11:45:00|9447.9|9445.1|9464|9460.2|9466|9463.1|9442.2|9438.9|1070
1661341800000|2022-08-24 11:50:00|9463.2|9459.4|9458.8|9455|9463.2|9460.1|9413.3|9410.3|1787
1661342100000|2022-08-24 11:55:00|9458.7|9455.9|9463.5|9459.7|9473.1|9469.9|9454.7|9451.9|1037
1661342400000|2022-08-24 12:00:00|9464.5|9460.7|9479.3|9475.5|9482.3|9479.5|9455.5|9451.8|877
1661342700000|2022-08-24 12:05:00|9479.4|9475.6|9475.3|9471.5|9483.2|9479.9|9464.4|9461.5|769
1661343000000|2022-08-24 12:10:00|9475.2|9472.4|9456.5|9452.7|9479.1|9475.8|9455.5|9452.3|580
1661343300000|2022-08-24 12:15:00|9455.5|9453.6|9448.4|9444.6|9457.5|9454.7|9437|9433.4|1076
1661343600000|2022-08-24 12:20:00|9447.5|9444.7|9441.4|9438.6|9448.4|9444.7|9432.4|9429.1|971
1661343900000|2022-08-24 12:25:00|9442.3|9438.5|9435|9431.2|9448.5|9445.6|9426.3|9422.6|807
1661344200000|2022-08-24 12:30:00|9435.8|9432|9424.1|9420.3|9446|9442.3|9420.2|9417.4|1426
1661344500000|2022-08-24 12:35:00|9425|9421.3|9423.6|9420.8|9429|9425.4|9417.3|9414.5|860
1661344800000|2022-08-24 12:40:00|9423.4|9420.6|9413.5|9409.7|9423.4|9420.6|9393.7|9390.9|1707
1661345100000|2022-08-24 12:45:00|9412.5|9408.8|9410.3|9406.5|9413.8|9410.7|9381.7|9378.5|1897
1661345400000|2022-08-24 12:50:00|9409.5|9406.7|9393.4|9389.6|9411.2|9407.5|9384.4|9380.6|889
1661345700000|2022-08-24 12:55:00|9393.3|9390.5|9352.4|9348.6|9426.2|9423.4|9351.6|9348.6|2221
1661346000000|2022-08-24 13:00:00|9351.4|9352.5|9379.5|9376.7|9388.5|9384.7|9341.5|9338.7|3868
1661346300000|2022-08-24 13:05:00|9379.6|9375.8|9391.4|9387.6|9396.2|9392.9|9348.8|9346|3116
1661346600000|2022-08-24 13:10:00|9390.3|9387.5|9361.1|9358.3|9390.3|9387.5|9343.9|9341|3022
1661346900000|2022-08-24 13:15:00|9360.9|9358.1|9330.2|9327.4|9362|9359.2|9323.2|9319.4|3525
1661347200000|2022-08-24 13:20:00|9331.1|9328.3|9352.1|9349.3|9362.1|9359.2|9328.1|9324.5|3062
1661347500000|2022-08-24 13:25:00|9352|9349.2|9370.4|9366.6|9381.4|9378.5|9342|9339.2|3047
1661347800000|2022-08-24 13:30:00|9370.3|9366.5|9402|9399.2|9416.8|9414|9348.4|9344.6|3656
1661348100000|2022-08-24 13:35:00|9402.5|9398.2|9424.9|9421.1|9433.8|9430.8|9400.9|9397.2|3444
1661348400000|2022-08-24 13:40:00|9423.9|9422|9420|9416.2|9425.7|9422.4|9404.1|9400.8|2025
1661348700000|2022-08-24 13:45:00|9419.9|9417.1|9416.8|9413|9438.7|9435|9410.8|9407|1544
1661349000000|2022-08-24 13:50:00|9416.9|9414.1|9415.7|9411.9|9436.7|9433|9407.5|9404.1|2233
1661349300000|2022-08-24 13:55:00|9414.7|9411.1|9411.7|9408.9|9418.7|9415|9387.9|9385.1|1812
1661349600000|2022-08-24 14:00:00|9412.7|9408|9432.7|9428.9|9446.6|9443.7|9407.8|9404.2|2315
1661349900000|2022-08-24 14:05:00|9432.6|9429.8|9413.4|9410.6|9433.6|9429.8|9403.3|9400.5|2610
1661350200000|2022-08-24 14:10:00|9412.4|9409.6|9418.3|9415.5|9429|9425.5|9398.5|9395.7|1345
1661350500000|2022-08-24 14:15:00|9418.4|9415.6|9431.1|9428.3|9431.2|9428.3|9405.1|9402.3|1299
1661350800000|2022-08-24 14:20:00|9431.8|9427.3|9422.9|9420.1|9433.9|9430.3|9410|9406.5|1469
1661351100000|2022-08-24 14:25:00|9421.9|9419.1|9428.9|9421.1|9431.7|9428.9|9411.1|9408.2|1259
1661351400000|2022-08-24 14:30:00|9428.5|9420.7|9326.6|9322.8|9446.7|9440.5|9318|9315.2|10779
1661351700000|2022-08-24 14:35:00|9327.6|9323.8|9339.4|9335.6|9359.9|9356.1|9320.6|9317.8|6165
1661352000000|2022-08-24 14:40:00|9338.5|9335.7|9335.4|9331.6|9350.9|9347.5|9308.1|9305.3|4960
1661352300000|2022-08-24 14:45:00|9334.4|9331.5|9408.2|9404.4|9422.3|9419|9331.4|9327.8|4043
1661352600000|2022-08-24 14:50:00|9408.1|9404.3|9450.8|9447|9461.6|9457.9|9408.1|9404.3|3787
1661352900000|2022-08-24 14:55:00|9449.9|9447.1|9430.2|9427.4|9459.8|9456.1|9424.6|9420.8|3172
1661353200000|2022-08-24 15:00:00|9432.2|9428.4|9464|9461.2|9481.9|9479.1|9429.1|9426|3507
1661353500000|2022-08-24 15:05:00|9464.1|9460.3|9457.5|9453.7|9473.9|9470.1|9434.7|9431.5|2424
1661353800000|2022-08-24 15:10:00|9456.7|9453.9|9473.2|9469.4|9473.2|9469.5|9434.7|9431.8|2186
1661354100000|2022-08-24 15:15:00|9472.3|9469.5|9428|9424.2|9481.4|9478.5|9427.8|9424.2|2397
1661354400000|2022-08-24 15:20:00|9426.8|9424|9323.9|9321.1|9426.8|9424|9320.8|9317.1|5515
1661354700000|2022-08-24 15:25:00|9324.9|9322.1|9319.8|9316|9339.8|9336.9|9293.9|9290.6|8348
1661355000000|2022-08-24 15:30:00|9319.7|9315.9|9305.9|9302.1|9325.7|9322.8|9282.9|9279.1|5076
1661355300000|2022-08-24 15:35:00|9306|9302.2|9324.8|9322|9336.9|9333.9|9278|9274.3|3162
1661355600000|2022-08-24 15:40:00|9324.7|9321.9|9290.7|9287.9|9334.5|9328.9|9290.7|9287|2513
1661355900000|2022-08-24 15:45:00|9289.7|9286.9|9286.9|9283.1|9305.5|9301.7|9273.9|9270.1|3004
1661356200000|2022-08-24 15:50:00|9285.8|9282|9317.3|9313.5|9320.6|9317.7|9280.8|9278|2662
1661356500000|2022-08-24 15:55:00|9316.4|9313.6|9324.3|9321.5|9326.3|9322.9|9313.3|9310.5|1321
1661356800000|2022-08-24 16:00:00|9324.4|9320.6|9297.5|9294.7|9329.4|9326.5|9289.7|9286.8|2263
1661357100000|2022-08-24 16:05:00|9296.7|9293.9|9293.6|9289.8|9309.7|9306.5|9289.5|9286.2|1398
1661357400000|2022-08-24 16:10:00|9293.5|9289.7|9298.5|9295.7|9302.6|9299.7|9277.7|9274.9|1599
1661357700000|2022-08-24 16:15:00|9299.5|9295.8|9316.3|9313.5|9320.7|9317.4|9298.5|9295.6|1285
1661358000000|2022-08-24 16:20:00|9315.6|9311.8|9443.6|9440.8|9451.6|9447.9|9314.3|9311.4|7126
1661358300000|2022-08-24 16:25:00|9444.5|9441.7|9492.3|9488.5|9499.2|9496.4|9436.6|9433.8|7771
1661358600000|2022-08-24 16:30:00|9491.4|9488.6|9487.4|9484.6|9507.2|9503.5|9460.6|9457.8|6598
1661358900000|2022-08-24 16:35:00|9488.4|9485.6|9472.5|9469.7|9499.4|9496.6|9466.7|9463.8|2342
1661359200000|2022-08-24 16:40:00|9472.6|9468.8|9424.7|9420.9|9473|9469.7|9423.8|9420.9|3068
1661359500000|2022-08-24 16:45:00|9424.6|9421.8|9401.9|9399.1|9432.7|9429|9395.8|9392.1|2267
1661359800000|2022-08-24 16:50:00|9402.9|9400|9363.5|9359.7|9408.1|9405.2|9353.5|9350.7|3171
1661360100000|2022-08-24 16:55:00|9362.6|9359.8|9374.4|9370.6|9377.4|9374.5|9332.8|9329.5|2908
1661360400000|2022-08-24 17:00:00|9373.5|9370.7|9399.9|9397.1|9399.9|9397.1|9370.4|9367.5|1815
1661360700000|2022-08-24 17:05:00|9400.8|9397|9427.7|9423.9|9428.8|9425.9|9392.1|9389.2|1454
1661361000000|2022-08-24 17:10:00|9428.6|9424.9|9429.8|9426|9442.9|9440.1|9417|9414.2|1489
1661361300000|2022-08-24 17:15:00|9429.9|9427|9404.1|9400.3|9443.7|9440.9|9403.1|9399.9|1882
1661361600000|2022-08-24 17:20:00|9403.1|9397.8|9425.7|9422.9|9429.7|9426.9|9397.1|9393.8|1241
1661361900000|2022-08-24 17:25:00|9424.8|9421.9|9422.9|9420.1|9438.8|9435.9|9420.1|9416.8|918
1661362200000|2022-08-24 17:30:00|9423.8|9420|9433.8|9431|9443.1|9440.3|9422.9|9420|1114
1661362500000|2022-08-24 17:35:00|9434.6|9431.8|9422|9418.2|9436.8|9433.9|9421.1|9418.2|614
1661362800000|2022-08-24 17:40:00|9421.9|9419.1|9438.8|9435|9439.7|9436|9418.3|9415.3|672
1661363100000|2022-08-24 17:45:00|9437.8|9434|9407.2|9403.4|9439.8|9436.1|9384.2|9380.4|3422
1661363400000|2022-08-24 17:50:00|9407.1|9404.3|9435.2|9432.4|9436.2|9432.9|9405.2|9401.4|1225
1661363700000|2022-08-24 17:55:00|9435.3|9431.5|9455.8|9453|9457.8|9454.9|9434.3|9431.3|1750
1661364000000|2022-08-24 18:00:00|9455.9|9452.1|9443|9440.2|9457.9|9454.1|9443|9440.2|822
1661364300000|2022-08-24 18:05:00|9444|9439.7|9444|9441.2|9445.9|9442.2|9431.2|9428.3|827
1661364600000|2022-08-24 18:10:00|9443.9|9440.2|9449|9445.2|9455|9452.1|9437|9433.3|911
1661364900000|2022-08-24 18:15:00|9448.9|9446.1|9458.8|9456|9461.2|9458|9445|9442.2|1226
1661365200000|2022-08-24 18:20:00|9459.7|9455.9|9469.5|9465.7|9476.7|9473.8|9459.7|9455.9|2417
1661365500000|2022-08-24 18:25:00|9469.6|9465.8|9482.8|9480|9487.3|9483.8|9468.2|9464.8|5765
1661365800000|2022-08-24 18:30:00|9483.7|9479.9|9462.8|9459|9487.9|9485|9458|9455.2|2284
1661366100000|2022-08-24 18:35:00|9462|9459.2|9474.2|9471.4|9475.1|9471.4|9456|9453.1|989
1661366400000|2022-08-24 18:40:00|9476.2|9473.4|9475.1|9471.3|9482|9478.3|9471.3|9467.5|482
1661366700000|2022-08-24 18:45:00|9474.1|9471.2|9467.2|9464.4|9475.1|9472.3|9467.2|9464.4|265
1661367000000|2022-08-24 18:50:00|9468|9465.2|9474|9471.2|9476|9472.3|9468|9464.3|297
1661367300000|2022-08-24 18:55:00|9474.1|9470.3|9471|9467.2|9477.1|9474.1|9468.9|9465.2|436
1661367600000|2022-08-24 19:00:00|9470.1|9467.3|9483.6|9480.8|9485.7|9482.9|9470|9467.1|558
1661367900000|2022-08-24 19:05:00|9482.8|9480|9481.8|9479|9486.7|9483.8|9480|9477.1|472
1661368200000|2022-08-24 19:10:00|9481.7|9478|9487.6|9484.8|9489.7|9486.9|9481.4|9478|692
1661368500000|2022-08-24 19:15:00|9487.7|9483.9|9491.6|9488.8|9493.2|9490|9484.6|9481.3|600
1661368800000|2022-08-24 19:20:00|9491.7|9487.9|9497.5|9493.7|9497.5|9494.7|9489.6|9486.8|359
1661369100000|2022-08-24 19:25:00|9496.6|9493.8|9498.4|9495.6|9499.4|9496.4|9494.4|9490.9|718
1661369400000|2022-08-24 19:30:00|9497.6|9494.8|9502.4|9499.6|9504.5|9501.7|9494.5|9491.7|612
1661369700000|2022-08-24 19:35:00|9502.5|9498.7|9512.4|9508.6|9517.3|9514|9499|9495.7|851
1661370000000|2022-08-24 19:40:00|9513.3|9509.6|9513.3|9509.5|9516.4|9513.6|9512.3|9508.6|346
1661370300000|2022-08-24 19:45:00|9512.4|9509.6|9513.3|9509.5|9518.3|9515.5|9510.3|9507.5|591
1661370600000|2022-08-24 19:50:00|9512.4|9510.5|9516.3|9513.5|9517.7|9514.5|9512.3|9509|176
1661370900000|2022-08-24 19:55:00|9516.2|9513.4|9520.3|9517.5|9524.2|9520.5|9510.2|9507|656
1661371200000|2022-08-24 20:00:00|9520.4|9516.6|9526.3|9523.5|9526.4|9523.5|9517.3|9513.5|322
1661371500000|2022-08-24 20:05:00|9527.9|9522.5|9527.3|9524.5|9528.3|9525.5|9524.2|9520.5|315
1661371800000|2022-08-24 20:10:00|9527.2|9524.4|9526.2|9522.4|9528.2|9524.5|9522.2|9518.5|201
1661372100000|2022-08-24 20:15:00|9526.1|9523.3|9519.2|9515.4|9526.6|9523.5|9518.1|9514.4|138
1661372400000|2022-08-24 20:20:00|9518.3|9515.5|9523.5|9520.7|9526.8|9523.5|9518.3|9515|217
1661372700000|2022-08-24 20:25:00|9524.3|9521.5|9525.5|9521.7|9525.6|9522.7|9518.4|9515.6|357
1661373000000|2022-08-24 20:30:00|9525.9|9522.1|9527.4|9524.6|9529.3|9526.4|9523.5|9520.6|221
1661373300000|2022-08-24 20:35:00|9526.4|9523.6|9523.7|9520.9|9526.5|9523.6|9521.8|9519|351
1661373600000|2022-08-24 20:40:00|9522.7|9519.9|9522.6|9518.8|9525.7|9522.8|9519.7|9515.9|193
1661373900000|2022-08-24 20:45:00|9521.6|9517.8|9526.6|9523.8|9527.7|9524.9|9520.7|9517.8|147
1661374200000|2022-08-24 20:50:00|9526.5|9522.8|9525.7|9521.9|9529|9525.8|9522.8|9520|130
1661374500000|2022-08-24 20:55:00|9524.8|9522|9528.8|9525|9530.9|9527.4|9522.8|9519.9|254
1661378400000|2022-08-24 22:00:00|9529.1|9525.3|9521.6|9518.8|9529.1|9525.3|9513.6|9508.8|261
1661378700000|2022-08-24 22:05:00|9522.4|9519.6|9520.6|9516.8|9524.6|9521.8|9520.1|9515.8|46
1661379000000|2022-08-24 22:10:00|9520.5|9516.7|9521.6|9517.8|9521.6|9518.8|9518.5|9514.8|41
1661379300000|2022-08-24 22:15:00|9521.5|9518.7|9517.8|9515|9523.6|9519.9|9517.7|9514|60
1661379600000|2022-08-24 22:20:00|9517.7|9514.9|9513.9|9510.1|9520.9|9517.1|9512.9|9509.1|236
1661379900000|2022-08-24 22:25:00|9516.9|9509.1|9513.1|9509.3|9517.8|9514.9|9511.1|9508.2|47
1661380200000|2022-08-24 22:30:00|9513|9509.2|9513.1|9510.3|9515.5|9512.2|9512.9|9509.2|49
1661380500000|2022-08-24 22:35:00|9513|9510.2|9517.9|9514.1|9517.9|9514.2|9513|9510.2|88
1661380800000|2022-08-24 22:40:00|9516.9|9513.2|9515.9|9512.1|9517.9|9515.1|9514.8|9511.1|31
1661381100000|2022-08-24 22:45:00|9516.9|9513.1|9515.9|9513.1|9519|9516.1|9513.9|9511.1|61
1661381400000|2022-08-24 22:50:00|9514.9|9511.1|9515.8|9512|9516|9513.1|9511.9|9509.1|62
1661381700000|2022-08-24 22:55:00|9514.9|9512.1|9516.1|9512.3|9517.1|9513.4|9512.4|9509.5|313
1661382000000|2022-08-24 23:00:00|9516|9513.2|9518.1|9514.3|9520.1|9517.3|9515|9511.3|55
1661382300000|2022-08-24 23:05:00|9518.9|9515.1|9515|9512.2|9519.2|9516.3|9515|9511.3|25
1661382600000|2022-08-24 23:10:00|9515.1|9512.3|9517.1|9513.3|9520.1|9516.4|9515.1|9512.3|27
1661382900000|2022-08-24 23:15:00|9518.1|9514.3|9517.2|9513.4|9520.1|9517.2|9514.3|9511.4|71
1661383200000|2022-08-24 23:20:00|9516.2|9513.5|9515.1|9511.3|9518.2|9515.4|9513.1|9510.2|64
1661383500000|2022-08-24 23:25:00|9514.1|9511.4|9516|9512.2|9519|9516.2|9514.1|9510.3|51
1661383800000|2022-08-24 23:30:00|9516.8|9513.2|9519|9515.2|9520.1|9517.3|9516.8|9513.2|49
1661384100000|2022-08-24 23:35:00|9518.1|9515.3|9513.2|9509.4|9519|9515.3|9511|9507.9|89
1661384400000|2022-08-24 23:40:00|9514.1|9510.3|9515|9511.2|9517.1|9514.3|9514|9510.3|28
1661384700000|2022-08-24 23:45:00|9514.9|9512.1|9517|9513.2|9518|9514.3|9514|9511.2|37
1661385000000|2022-08-24 23:50:00|9515|9511.2|9514|9510.2|9517.1|9514.2|9513.9|9510.2|25
1661385300000|2022-08-24 23:55:00|9513.1|9510.3|9514.8|9511|9517|9513.2|9513|9510.2|38
1661385600000|2022-08-25 00:00:00|9514.6|9510.8|9515.8|9512|9535.8|9532.8|9514.5|9510.7|499
1661385900000|2022-08-25 00:05:00|9516.7|9512.9|9514.8|9512|9523.8|9520|9513.9|9511.1|175
1661386200000|2022-08-25 00:10:00|9514.9|9511.1|9517.8|9514|9519.6|9516|9507.8|9504.9|221
1661386500000|2022-08-25 00:15:00|9517|9513.2|9518.8|9515|9522.8|9519|9512.7|9509|111
1661386800000|2022-08-25 00:20:00|9519.5|9516.7|9526.8|9523|9535.8|9532|9519.5|9516|301
1661387100000|2022-08-25 00:25:00|9526.7|9522.9|9526.8|9524|9533.7|9530|9525.8|9522.9|112
1661387400000|2022-08-25 00:30:00|9527.6|9524.8|9551.8|9549|9551.8|9549|9527.4|9524|569
1661387700000|2022-08-25 00:35:00|9552.5|9548|9553.9|9550.1|9556.9|9554|9545|9541.3|430
1661388000000|2022-08-25 00:40:00|9553|9551.1|9550.9|9547.1|9555.8|9552|9549.9|9547|87
1661388300000|2022-08-25 00:45:00|9551|9547.2|9553.8|9550|9554.9|9551.8|9549.9|9546.3|84
1661388600000|2022-08-25 00:50:00|9553.9|9551|9553.8|9551|9556.8|9553.9|9550.3|9547|153
1661388900000|2022-08-25 00:55:00|9554.7|9550.9|9543.9|9541.1|9554.7|9551|9543.9|9541.1|117
1661389200000|2022-08-25 01:00:00|9544|9541.2|9549.9|9547.1|9554.8|9551.1|9544|9541.1|328
1661389500000|2022-08-25 01:05:00|9550.8|9547|9549.9|9546.1|9552|9549.1|9544.9|9541.2|204
1661389800000|2022-08-25 01:10:00|9550.7|9546.9|9546.9|9544.1|9551.8|9548.1|9545.9|9542.1|111
1661390100000|2022-08-25 01:15:00|9548.8|9545|9555.9|9553.1|9558.7|9555.8|9545.8|9542.1|234
1661390400000|2022-08-25 01:20:00|9556.8|9553|9546|9542.2|9559.7|9556|9545|9542.1|244
1661390700000|2022-08-25 01:25:00|9545.9|9543.1|9545.9|9542.1|9553.9|9551|9544|9540.2|154
1661391000000|2022-08-25 01:30:00|9545.8|9542|9548|9544.2|9548.9|9545.6|9541|9537.8|214
1661391300000|2022-08-25 01:35:00|9547.9|9544.1|9548.8|9546|9554.8|9551.9|9545.8|9543|140
1661391600000|2022-08-25 01:40:00|9549.8|9546.9|9553.8|9550|9554.7|9551.9|9549|9545.2|162
1661391900000|2022-08-25 01:45:00|9552.9|9550.1|9550.9|9547.1|9554.8|9551|9548.4|9545.2|103
1661392200000|2022-08-25 01:50:00|9551|9548.1|9547.1|9544.3|9556.8|9553.1|9546.1|9543.3|622
1661392500000|2022-08-25 01:55:00|9546.2|9543.3|9552|9548.2|9554.1|9550.4|9545.7|9542.4|224
1661392800000|2022-08-25 02:00:00|9552.1|9548.3|9547.1|9544.3|9554.1|9551.3|9545.1|9542.3|220
1661393100000|2022-08-25 02:05:00|9547.2|9543.4|9544.1|9541.3|9550.1|9546.3|9543.1|9540.3|114
1661393400000|2022-08-25 02:10:00|9544.2|9540.4|9546.3|9543.5|9547.3|9544.5|9542.3|9539|260
1661393700000|2022-08-25 02:15:00|9546.4|9542.6|9544.3|9540.5|9547.8|9544.5|9543.3|9540.4|61
1661394000000|2022-08-25 02:20:00|9544.8|9541.5|9544.3|9541.5|9547.2|9544.3|9542.3|9539.1|111
1661394300000|2022-08-25 02:25:00|9545.2|9541.4|9540.2|9536.4|9546.2|9542.6|9536.5|9533.7|347
1661394600000|2022-08-25 02:30:00|9540.1|9537.3|9544.3|9541.5|9545.3|9542.5|9538.3|9535.4|152
1661394900000|2022-08-25 02:35:00|9544.4|9540.6|9542.3|9538.5|9545.3|9542|9541.2|9537.5|96
1661395200000|2022-08-25 02:40:00|9541.3|9538.6|9544.3|9540.5|9545.3|9541.6|9539.3|9536.4|113
1661395500000|2022-08-25 02:45:00|9545.1|9541.3|9539.3|9535.5|9547.2|9543.6|9538.1|9535|233
1661395800000|2022-08-25 02:50:00|9539.2|9535.4|9542.1|9538.3|9543.2|9539.4|9535.2|9532.4|152
1661396100000|2022-08-25 02:55:00|9541.3|9537.5|9539.2|9536.4|9561|9558.2|9537.6|9534.3|1360
1661396400000|2022-08-25 03:00:00|9540.2|9536.5|9530.2|9527.4|9542.1|9538.4|9527.2|9524.3|430
1661396700000|2022-08-25 03:05:00|9529.5|9525.7|9536.2|9533.4|9537.2|9534.4|9522.2|9518.9|434
1661397000000|2022-08-25 03:10:00|9537.2|9533.5|9546.2|9542.4|9551.2|9547.5|9535.2|9531.4|303
1661397300000|2022-08-25 03:15:00|9546.1|9543.3|9536.2|9533.4|9546.2|9543.3|9530.2|9527.3|182
1661397600000|2022-08-25 03:20:00|9535.5|9531.7|9528.2|9524.4|9536.1|9532.4|9526.2|9523.3|142
1661397900000|2022-08-25 03:25:00|9527.2|9523.4|9533.2|9529.4|9534.3|9530.5|9525.1|9521.4|140
1661398200000|2022-08-25 03:30:00|9532.2|9529.3|9527.2|9524.4|9534.3|9531.4|9526.2|9522.9|78
1661398500000|2022-08-25 03:35:00|9526.3|9523.4|9517.2|9514.4|9527.3|9524.4|9516.2|9513.3|297
1661398800000|2022-08-25 03:40:00|9516.4|9513.6|9523.2|9519.4|9523.2|9520.2|9516.4|9513.4|106
1661399100000|2022-08-25 03:45:00|9523.1|9520.3|9521.2|9518.4|9524.3|9520.5|9518.1|9514.4|58
1661399400000|2022-08-25 03:50:00|9522.1|9518.3|9524.1|9521.3|9527.2|9523.9|9521.3|9518|128
1661399700000|2022-08-25 03:55:00|9524.2|9521.4|9524.3|9520.5|9524.6|9521.5|9521.2|9518.4|93
1661400000000|2022-08-25 04:00:00|9524.2|9521.4|9531.2|9527.4|9531.3|9528.4|9523.2|9520.4|57
1661400300000|2022-08-25 04:05:00|9531.3|9528.4|9527.2|9524.4|9531.3|9528.4|9525.2|9522.4|90
1661400600000|2022-08-25 04:10:00|9528.2|9525.4|9529.2|9525.4|9529.3|9526.4|9527.2|9523.5|55
1661400900000|2022-08-25 04:15:00|9529.1|9526.3|9521.3|9518.5|9529.6|9526.4|9517.2|9514.4|149
1661401200000|2022-08-25 04:20:00|9521.2|9518.4|9523.2|9520.4|9524.1|9520.4|9519.1|9516.3|76
1661401500000|2022-08-25 04:25:00|9523.1|9519.4|9521.3|9517.5|9523.2|9520.4|9518.1|9514.4|52
1661401800000|2022-08-25 04:30:00|9521.2|9517.4|9527.2|9524.4|9529.2|9525.4|9520.3|9517.4|154
1661402100000|2022-08-25 04:35:00|9526.2|9523.4|9522.2|9518.4|9527.2|9523.4|9519.7|9516|97
1661402400000|2022-08-25 04:40:00|9522.3|9519.4|9520.1|9516.3|9522.3|9519.4|9515.2|9512.3|91
1661402700000|2022-08-25 04:45:00|9520|9516.2|9525.1|9522.3|9526.1|9522.3|9519.1|9515.3|82
1661403000000|2022-08-25 04:50:00|9525.2|9521.4|9530.1|9526.3|9531.2|9528.3|9523.2|9520.3|177
1661403300000|2022-08-25 04:55:00|9529.2|9526.4|9528.2|9525.4|9538.1|9534.8|9527.1|9524.2|345
1661403600000|2022-08-25 05:00:00|9529.2|9526.4|9532.2|9529.4|9535.3|9531.6|9529.2|9526.4|105
1661403900000|2022-08-25 05:05:00|9531.2|9528.4|9531.1|9527.3|9536.3|9533.4|9530.2|9526.9|126
1661404200000|2022-08-25 05:10:00|9531.2|9527.4|9525.2|9522.4|9532.1|9528.4|9525.2|9522|72
1661404500000|2022-08-25 05:15:00|9526.1|9522.3|9527.2|9524.4|9531.2|9527.4|9522.1|9519.3|128
1661404800000|2022-08-25 05:20:00|9527.1|9524.3|9522.2|9519.4|9529.2|9525.4|9519.2|9515.4|153
1661405100000|2022-08-25 05:25:00|9523.1|9519.3|9522.2|9518.4|9525.2|9522.3|9519.2|9515.5|56
1661405400000|2022-08-25 05:30:00|9521.3|9518.5|9521.2|9518.4|9524.2|9520.4|9517.3|9514.4|162
1661405700000|2022-08-25 05:35:00|9521.3|9517.5|9510.2|9507.4|9522.3|9519.3|9504.4|9501.4|334
1661406000000|2022-08-25 05:40:00|9509.4|9506.6|9523.3|9519.5|9526.3|9522.6|9506.2|9502.4|268
1661406300000|2022-08-25 05:45:00|9522.4|9519.6|9525.3|9521.5|9529.7|9526.5|9521.3|9518.1|274
1661406600000|2022-08-25 05:50:00|9525.2|9522.4|9520.3|9516.5|9529.3|9525.6|9519.3|9515.5|95
1661406900000|2022-08-25 05:55:00|9521.2|9517.4|9519.3|9515.5|9522.8|9519.5|9512.3|9509.5|149
1661407200000|2022-08-25 06:00:00|9519.2|9515.4|9523.2|9520.4|9536.7|9533.5|9515.3|9512.5|391
1661407500000|2022-08-25 06:05:00|9523.3|9520.5|9512.3|9508.5|9526.3|9522.5|9511.3|9508.4|380
1661407800000|2022-08-25 06:10:00|9513.2|9509.4|9524.3|9520.5|9525.2|9521.5|9511.6|9508.5|154
1661408100000|2022-08-25 06:15:00|9523.4|9520.6|9545.1|9541.3|9555.1|9551.7|9523.3|9520.4|712
1661408400000|2022-08-25 06:20:00|9544.3|9540.5|9529.1|9526.3|9549.1|9545.4|9528|9524.4|504
1661408700000|2022-08-25 06:25:00|9530|9526.2|9512.8|9510|9530|9526.2|9511|9508.1|401
1661409000000|2022-08-25 06:30:00|9511.9|9509.1|9505|9501.2|9515.8|9512.5|9495.9|9492.2|944
1661409300000|2022-08-25 06:35:00|9504.1|9501.3|9496.9|9494.1|9508.8|9506|9491.9|9488.1|548
1661409600000|2022-08-25 06:40:00|9496.1|9493.3|9492.8|9489|9497.9|9495.1|9485.8|9482.1|612
1661409900000|2022-08-25 06:45:00|9491.9|9489.1|9482.9|9479.1|9502.2|9499|9479.4|9476.1|747
1661410200000|2022-08-25 06:50:00|9482.8|9480|9501.8|9498|9502.8|9499.9|9476.9|9473.6|448
1661410500000|2022-08-25 06:55:00|9501|9497.2|9504.8|9501|9508.7|9504.9|9494.8|9491.8|384
1661410800000|2022-08-25 07:00:00|9504.7|9501.9|9505.9|9503.1|9509.8|9506.7|9489.8|9486.9|520
1661411100000|2022-08-25 07:05:00|9505.8|9503|9492.8|9490|9515.3|9511.5|9484.8|9481.9|541
1661411400000|2022-08-25 07:10:00|9493.8|9490.5|9499.8|9496|9499.9|9496.9|9488.7|9485|267
1661411700000|2022-08-25 07:15:00|9499.7|9496.9|9519.8|9516|9523.8|9520.9|9495.8|9492.9|545
1661412000000|2022-08-25 07:20:00|9518.8|9515|9518.8|9515|9520.8|9517.9|9504.7|9501|416
1661412300000|2022-08-25 07:25:00|9519.3|9515.5|9513.8|9511|9521.9|9519.1|9508|9504.7|299
1661412600000|2022-08-25 07:30:00|9512.8|9510|9516.6|9512.8|9524.6|9521.7|9510.9|9507.9|287
1661412900000|2022-08-25 07:35:00|9515.6|9512.9|9516.8|9513|9528.7|9525|9515.6|9511.8|347
1661413200000|2022-08-25 07:40:00|9516.7|9513.9|9533.7|9529.9|9535.6|9532.7|9513.2|9509.9|365
1661413500000|2022-08-25 07:45:00|9533.6|9529.8|9530.5|9527.7|9544.6|9541.7|9529.6|9525.8|713
1661413800000|2022-08-25 07:50:00|9530.6|9527.8|9542.5|9538.7|9546.2|9541.9|9526.5|9523.6|516
1661414100000|2022-08-25 07:55:00|9541.6|9538.8|9536.3|9532.5|9544.7|9541.7|9532.5|9529.6|677
1661414400000|2022-08-25 08:00:00|9537.1|9533.3|9524.1|9521.3|9541.4|9538.5|9522.1|9518.4|964
1661414700000|2022-08-25 08:05:00|9523.3|9520.5|9520.1|9516.3|9532.2|9529.3|9514.1|9511.2|730
1661415000000|2022-08-25 08:10:00|9519.1|9515.3|9506.2|9502.4|9523.1|9519.3|9502.1|9499.2|594
1661415300000|2022-08-25 08:15:00|9506.6|9502.8|9506.1|9502.3|9514.2|9511.3|9494.9|9491.3|877
1661415600000|2022-08-25 08:20:00|9506|9503.2|9476.1|9472.3|9509|9505.3|9474|9470.3|1063
1661415900000|2022-08-25 08:25:00|9476|9473.2|9481.3|9477.5|9492.1|9489.2|9475.5|9472.2|1512
1661416200000|2022-08-25 08:30:00|9480.4|9477.6|9503.3|9500.5|9506.3|9502.5|9474.3|9471.4|1168
1661416500000|2022-08-25 08:35:00|9504.1|9501.3|9513.3|9509.5|9516.4|9513.4|9501.2|9497.5|668
1661416800000|2022-08-25 08:40:00|9514.3|9510.5|9513.3|9509.5|9520.4|9517.5|9505.3|9501.5|497
1661417100000|2022-08-25 08:45:00|9512.3|9510.3|9518.3|9514.5|9518.3|9515.5|9500.4|9497.1|471
1661417400000|2022-08-25 08:50:00|9518.2|9515.4|9516.3|9512.5|9526.1|9522.3|9515.3|9511.5|320
1661417700000|2022-08-25 08:55:00|9517|9514.2|9516|9512.2|9521.2|9518.3|9514.1|9511.2|332
1661418000000|2022-08-25 09:00:00|9516.1|9513.3|9503.1|9499.3|9530.2|9527.4|9502.1|9498.4|671
1661418300000|2022-08-25 09:05:00|9503.2|9499.4|9507|9503.2|9508.1|9505.1|9488.1|9484.3|583
1661418600000|2022-08-25 09:10:00|9507.1|9504.2|9518.1|9514.3|9520.1|9516.4|9504.1|9500.8|328
1661418900000|2022-08-25 09:15:00|9518.8|9515|9496.1|9492.3|9522.2|9519.3|9492.1|9489.1|306
1661419200000|2022-08-25 09:20:00|9495.2|9492.4|9487.7|9483.9|9498.3|9495.3|9478.3|9475.5|587
1661419500000|2022-08-25 09:25:00|9487.3|9483.5|9493.2|9489.4|9496.2|9492.4|9481.5|9478.5|321
1661419800000|2022-08-25 09:30:00|9494.1|9490.3|9483.2|9480.4|9494.3|9491.4|9480.2|9476.4|304
1661420100000|2022-08-25 09:35:00|9484.1|9480.3|9482.2|9478.4|9487|9484.1|9469.6|9466.8|741
1661420400000|2022-08-25 09:40:00|9483.1|9479.3|9478|9474.2|9491.4|9488.1|9474.2|9471.3|643
1661420700000|2022-08-25 09:45:00|9477.1|9474.3|9464.2|9460.4|9480|9477.2|9455.2|9452.4|690
1661421000000|2022-08-25 09:50:00|9464.3|9461.4|9473.2|9469.4|9477.2|9473.4|9456.2|9453.3|403
1661421300000|2022-08-25 09:55:00|9473.1|9470.3|9484|9481.2|9484.9|9481.2|9471.1|9467.4|329
1661421600000|2022-08-25 10:00:00|9484.1|9480.3|9498|9494.2|9500.5|9497.2|9482|9478.2|522
1661421900000|2022-08-25 10:05:00|9498.1|9494.3|9483.4|9480.6|9501|9497.2|9481.6|9477.8|368
1661422200000|2022-08-25 10:10:00|9483.5|9479.7|9500.3|9496.5|9501.3|9497.5|9481.4|9478.1|409
1661422500000|2022-08-25 10:15:00|9499.3|9496.4|9493.3|9489.5|9501.3|9497.5|9485.2|9481.5|344
1661422800000|2022-08-25 10:20:00|9493.2|9490.4|9493.2|9490.4|9503.1|9499.8|9490.3|9487.5|296
1661423100000|2022-08-25 10:25:00|9494.2|9490.5|9469.4|9466.6|9494.2|9490.6|9469.3|9465.6|531
1661423400000|2022-08-25 10:30:00|9469.3|9465.6|9467.5|9464.7|9473.1|9469.6|9452.6|9449.7|996
1661423700000|2022-08-25 10:35:00|9467.4|9464.6|9468.4|9464.6|9492.6|9489.3|9465.6|9462.8|642
1661424000000|2022-08-25 10:40:00|9467.4|9465.6|9470.4|9466.6|9472.4|9469|9463.4|9460.5|276
1661424300000|2022-08-25 10:45:00|9471.2|9468.4|9457.8|9455|9478.4|9475.6|9455.8|9452.5|657
1661424600000|2022-08-25 10:50:00|9457.9|9454.1|9457.6|9453.8|9461.6|9457.8|9448.8|9445.9|451
1661424900000|2022-08-25 10:55:00|9456.7|9453.9|9470.5|9466.7|9473.7|9470.8|9454.6|9451.8|364
1661425200000|2022-08-25 11:00:00|9469.7|9465.9|9463.5|9460.7|9473.6|9470.7|9450.6|9447.7|466
1661425500000|2022-08-25 11:05:00|9462.5|9459.7|9447.6|9444.8|9462.9|9459.7|9440.6|9437.7|817
1661425800000|2022-08-25 11:10:00|9447.5|9444.7|9443.5|9439.7|9455.7|9452.8|9436.6|9433.4|745
1661426100000|2022-08-25 11:15:00|9443.6|9439.8|9459.6|9455.8|9463.6|9459.8|9442.6|9439.3|678
1661426400000|2022-08-25 11:20:00|9458.7|9455.9|9476.5|9472.7|9476.7|9473.8|9457.2|9453.9|664
1661426700000|2022-08-25 11:25:00|9476.2|9472.4|9480.4|9476.6|9504.6|9500.8|9468.5|9465.6|1424
1661427000000|2022-08-25 11:30:00|9481.3|9477.5|9512.1|9509.3|9526.9|9524.1|9480.3|9476.6|1438
1661427300000|2022-08-25 11:35:00|9511.2|9508.3|9522.8|9520|9526|9522.3|9508.1|9505.3|796
1661427600000|2022-08-25 11:40:00|9522.9|9520.1|9523.9|9521.1|9526|9522.2|9515.9|9513.1|444
1661427900000|2022-08-25 11:45:00|9524.8|9521|9523.8|9520|9525.1|9522.3|9512.1|9509.2|526
1661428200000|2022-08-25 11:50:00|9523.9|9520.1|9511.2|9507.4|9523.9|9520.4|9498.3|9494.6|742
1661428500000|2022-08-25 11:55:00|9510.2|9506.9|9526|9523.2|9531.1|9527.3|9509.2|9506.3|530
1661428800000|2022-08-25 12:00:00|9526.1|9523.3|9535.9|9532.1|9544.9|9542.1|9526|9522.3|1327
1661429100000|2022-08-25 12:05:00|9534.9|9533.1|9526.1|9522.3|9540|9537.1|9522.7|9519.4|730
1661429400000|2022-08-25 12:10:00|9527.1|9523.3|9505.3|9502.5|9531.2|9528.3|9505.3|9501.6|915
1661429700000|2022-08-25 12:15:00|9504.5|9501.7|9508.5|9504.7|9521.2|9517.9|9504.3|9501.5|649
1661430000000|2022-08-25 12:20:00|9508.4|9505.6|9490.9|9487.1|9512.5|9508.7|9489.9|9487|1255
1661430300000|2022-08-25 12:25:00|9489.9|9486.1|9490.3|9486.5|9503|9500.1|9471.5|9468.5|2066
1661430600000|2022-08-25 12:30:00|9489.9|9486.1|9480.6|9476.8|9490.4|9487.5|9464.8|9462|2854
1661430900000|2022-08-25 12:35:00|9479.6|9477.5|9488.7|9484.9|9490.5|9487.7|9471.5|9467.7|1359
1661431200000|2022-08-25 12:40:00|9487.9|9485.1|9483.7|9480.9|9503.3|9500.5|9470.7|9467.8|1666
1661431500000|2022-08-25 12:45:00|9484.7|9480.2|9482.9|9479.1|9492.7|9489.9|9470|9467.2|2778
1661431800000|2022-08-25 12:50:00|9481.9|9479.9|9478.9|9475.1|9484.9|9482.1|9470.1|9466.4|981
1661432100000|2022-08-25 12:55:00|9477.9|9474.3|9499.6|9495.8|9506.6|9503.7|9475.9|9472.1|1340
1661432400000|2022-08-25 13:00:00|9498.5|9495.7|9494.6|9490.8|9524.3|9521.3|9488.4|9484.7|3478
1661432700000|2022-08-25 13:05:00|9493.6|9490.3|9506.5|9502.7|9514.6|9510.9|9492.7|9489.4|1812
1661433000000|2022-08-25 13:10:00|9505.6|9502.8|9518.8|9515|9518.8|9515.6|9500|9496.6|1698
1661433300000|2022-08-25 13:15:00|9517.7|9514.9|9545.2|9542.4|9546.3|9543.3|9508.7|9505.7|2613
1661433600000|2022-08-25 13:20:00|9545.1|9542.3|9552.9|9550.1|9561.1|9557.8|9543.3|9540.2|2111
1661433900000|2022-08-25 13:25:00|9553.6|9550.8|9549.9|9547.1|9565.7|9562.7|9538.1|9535.3|1603
1661434200000|2022-08-25 13:30:00|9550.7|9546.9|9494.5|9491.7|9551.1|9548.1|9488.5|9485.2|4435
1661434500000|2022-08-25 13:35:00|9492.9|9490.1|9506.6|9502.8|9518.5|9515.7|9490|9487.2|2155
1661434800000|2022-08-25 13:40:00|9507.3|9504.5|9485.1|9482.3|9508.4|9505.5|9469.1|9465.8|2521
1661435100000|2022-08-25 13:45:00|9484.9|9482.1|9489.9|9486.1|9493.8|9490.1|9480.9|9478|2422
1661435400000|2022-08-25 13:50:00|9488.2|9485.4|9488.9|9485.1|9493.7|9490.8|9478.9|9475.4|1145
1661435700000|2022-08-25 13:55:00|9489.7|9486.1|9478.8|9475|9489.9|9487.1|9465.9|9463.1|1629
1661436000000|2022-08-25 14:00:00|9478.9|9475.1|9469.7|9465.9|9495.6|9491.8|9465.7|9462.8|2300
1661436300000|2022-08-25 14:05:00|9468.8|9466|9396.9|9394.1|9471.7|9468.9|9392.9|9390.1|5884
1661436600000|2022-08-25 14:10:00|9398.1|9395.3|9421.9|9418.1|9428|9424.9|9383.9|9381.1|4018
1661436900000|2022-08-25 14:15:00|9423.5|9419.7|9446.2|9442.4|9451.6|9447.9|9410.9|9408.1|3447
1661437200000|2022-08-25 14:20:00|9446.1|9443.3|9438.7|9434.9|9455.4|9452.6|9434.4|9430.7|1433
1661437500000|2022-08-25 14:25:00|9437.8|9435|9414.8|9411|9445.5|9441.9|9407.8|9405|1930
1661437800000|2022-08-25 14:30:00|9414.7|9410.9|9472|9469.2|9478.4|9475.2|9414.7|9410.9|2814
1661438100000|2022-08-25 14:35:00|9474|9470.2|9448|9444.2|9474.9|9471.2|9441.2|9437.4|1908
1661438400000|2022-08-25 14:40:00|9447|9445.2|9458.2|9455.4|9463.5|9460.2|9427.7|9424.4|2194
1661438700000|2022-08-25 14:45:00|9458.7|9454.4|9455.1|9451.3|9473.9|9470.4|9453|9449.8|1538
1661439000000|2022-08-25 14:50:00|9455|9451.2|9429.3|9426.5|9461.3|9458.5|9405.4|9402.1|2634
1661439300000|2022-08-25 14:55:00|9429.2|9426.4|9427|9423.2|9436.1|9432.8|9410.3|9407.5|1343
1661439600000|2022-08-25 15:00:00|9426.2|9424.2|9377.2|9374.4|9427.4|9424.2|9364.7|9360.9|3970
1661439900000|2022-08-25 15:05:00|9378.1|9374.3|9406|9402.2|9406.9|9403.3|9376.2|9373.2|2808
1661440200000|2022-08-25 15:10:00|9405.9|9403.1|9370.8|9367|9413.1|9410|9354.9|9351.2|3555
1661440500000|2022-08-25 15:15:00|9369.8|9366.8|9384.5|9380.7|9391.6|9388.7|9366.8|9363.8|1575
1661440800000|2022-08-25 15:20:00|9384.4|9380.6|9383.2|9379.4|9402.4|9398.7|9361.5|9358.7|3814
1661441100000|2022-08-25 15:25:00|9383.1|9379.3|9447.9|9444.1|9447.9|9444.1|9382.1|9378.3|3613
1661441400000|2022-08-25 15:30:00|9447.8|9445|9422.9|9420.1|9448.3|9445|9414.9|9412|2594
1661441700000|2022-08-25 15:35:00|9423.7|9420.9|9438|9434.2|9444.2|9441.3|9411.1|9408.2|1790
1661442000000|2022-08-25 15:40:00|9437.1|9434.3|9459.1|9456.3|9468|9464.3|9437.1|9434.2|2208
1661442300000|2022-08-25 15:45:00|9459|9455.3|9440.3|9436.5|9472.9|9470.1|9439.6|9436.5|1828
1661442600000|2022-08-25 15:50:00|9439.3|9435.5|9426.7|9422.9|9444.3|9441.4|9419.7|9416.4|1901
1661442900000|2022-08-25 15:55:00|9425.8|9423|9430.7|9427.9|9432.7|9429.9|9415|9412.2|969
1661443200000|2022-08-25 16:00:00|9430.8|9427|9424.5|9420.7|9452.6|9449.8|9420.6|9417.4|1940
1661443500000|2022-08-25 16:05:00|9423.5|9421.7|9427.3|9424.5|9440.2|9436.9|9423.4|9419.6|814
1661443800000|2022-08-25 16:10:00|9427.4|9423.6|9411.5|9408.7|9434.4|9431.6|9400.7|9397.8|1647
1661444100000|2022-08-25 16:15:00|9409.9|9407.1|9392.9|9389.1|9424.6|9420.8|9381.7|9377|1465
1661444400000|2022-08-25 16:20:00|9392.8|9390|9372.6|9368.8|9407|9403.7|9371.7|9368.8|1346
1661444700000|2022-08-25 16:25:00|9372.5|9368.7|9390.5|9387.7|9395.9|9392.7|9371.5|9367.8|946
1661445000000|2022-08-25 16:30:00|9391.4|9387.6|9398|9394.2|9408.4|9405.4|9386.5|9383.6|1047
1661445300000|2022-08-25 16:35:00|9397.1|9394.3|9392.1|9388.3|9403|9399.2|9386|9383.2|621
1661445600000|2022-08-25 16:40:00|9392|9388.2|9400.2|9396.4|9400.6|9397.4|9375.2|9372.3|823
1661445900000|2022-08-25 16:45:00|9399.3|9396.5|9413|9409.2|9424|9420.3|9395|9391.2|1245
1661446200000|2022-08-25 16:50:00|9411.3|9408.5|9428.8|9425|9434.1|9431.2|9407.9|9404.2|1383
1661446500000|2022-08-25 16:55:00|9427.8|9424.9|9435.8|9432|9445.7|9442|9422.8|9419.9|1609
1661446800000|2022-08-25 17:00:00|9436.6|9432.8|9445.7|9441.9|9451.8|9449|9425.8|9422.1|1516
1661447100000|2022-08-25 17:05:00|9445.6|9442.8|9451.8|9448|9457.7|9454.9|9435.8|9432.9|927
1661447400000|2022-08-25 17:10:00|9450.8|9448.9|9456.8|9453|9460.8|9458|9448.8|9446|759
1661447700000|2022-08-25 17:15:00|9455.8|9452.9|9439|9436.2|9461.8|9459|9439|9436.2|782
1661448000000|2022-08-25 17:20:00|9440|9436.3|9411.6|9408.8|9440.1|9437.2|9405.4|9402.6|1893
1661448300000|2022-08-25 17:25:00|9412.4|9409.6|9387.6|9383.8|9414.1|9410.6|9386.5|9382.9|1533
1661448600000|2022-08-25 17:30:00|9386.7|9383.9|9353.1|9350.3|9392.7|9389|9332.5|9329.2|3638
1661448900000|2022-08-25 17:35:00|9353.2|9349.4|9354.5|9350.7|9354.5|9351.6|9325.3|9321.6|2325
1661449200000|2022-08-25 17:40:00|9355.4|9351.7|9334.9|9331.1|9357.6|9354.7|9324.1|9321.2|2254
1661449500000|2022-08-25 17:45:00|9333.9|9330.1|9302.2|9298.4|9338.8|9335.1|9294.4|9291.4|3681
1661449800000|2022-08-25 17:50:00|9301.1|9298.3|9305.9|9303.1|9311|9307.2|9281.2|9278.3|2888
1661450100000|2022-08-25 17:55:00|9306|9302.2|9318.7|9314.9|9331.3|9327.5|9300.9|9297.2|2390
1661450400000|2022-08-25 18:00:00|9317.8|9315|9328.9|9325.1|9335.7|9332.1|9301.9|9299|1896
1661450700000|2022-08-25 18:05:00|9329|9325.2|9330|9326.2|9336|9333.1|9315.9|9312.2|1873
1661451000000|2022-08-25 18:10:00|9329.1|9326.3|9332.9|9330.1|9339|9336.1|9318.9|9316|2205
1661451300000|2022-08-25 18:15:00|9333|9329.2|9316.3|9313.5|9336|9333.1|9310.4|9307.1|2536
1661451600000|2022-08-25 18:20:00|9314|9311.2|9269.5|9265.7|9325.7|9322.7|9262.2|9259|5937
1661451900000|2022-08-25 18:25:00|9269.7|9266.7|9247.8|9245|9275.3|9271.6|9233.9|9230.1|9893
1661452200000|2022-08-25 18:30:00|9246.8|9244|9263.3|9260.5|9263.4|9260.5|9222.4|9219.5|3577
1661452500000|2022-08-25 18:35:00|9264.3|9261.5|9231.3|9227.5|9266.1|9263.3|9230.2|9226.5|1446
1661452800000|2022-08-25 18:40:00|9231.2|9227.4|9258.1|9254.3|9259|9255.7|9228.9|9225.6|983
1661453100000|2022-08-25 18:45:00|9258|9254.2|9285.1|9281.3|9285.2|9282.3|9252.3|9249|1014
1661453400000|2022-08-25 18:50:00|9284.1|9280.5|9305|9301.2|9308.1|9305.2|9275|9271.3|1286
1661453700000|2022-08-25 18:55:00|9304.1|9301.3|9299|9295.2|9308.1|9305.3|9294.1|9291.2|612
1661454000000|2022-08-25 19:00:00|9298.2|9294.4|9300|9296.2|9303.2|9300.3|9285.1|9282.3|652
1661454300000|2022-08-25 19:05:00|9299.1|9296.3|9301.2|9297.4|9309.2|9306.3|9296.1|9293.3|612
1661454600000|2022-08-25 19:10:00|9302|9298.2|9315.2|9311.4|9318.5|9315.2|9302|9298.2|573
1661454900000|2022-08-25 19:15:00|9315.1|9312.3|9315.8|9312|9318|9315.2|9306.1|9303.3|597
1661455200000|2022-08-25 19:20:00|9315.7|9312.9|9312.8|9310|9315.7|9312.9|9309.1|9306.2|174
1661455500000|2022-08-25 19:25:00|9312.1|9309.3|9318.7|9315.9|9320.9|9318|9310.8|9307.1|252
1661455800000|2022-08-25 19:30:00|9318.8|9316|9323.7|9319.9|9329.9|9327|9317.8|9314.1|377
1661456100000|2022-08-25 19:35:00|9323.8|9320.9|9316.7|9312.9|9324.9|9322|9312.6|9308.9|370
1661456400000|2022-08-25 19:40:00|9315.8|9313|9308.7|9304.9|9317.8|9315|9307.8|9304.9|251
1661456700000|2022-08-25 19:45:00|9309.8|9306|9312.7|9308.9|9315.4|9312.1|9308.8|9305.5|484
1661457000000|2022-08-25 19:50:00|9311.8|9309|9303.9|9301.1|9314.3|9311|9303.8|9301|443
1661457300000|2022-08-25 19:55:00|9303.8|9301|9305.7|9301.9|9305.9|9302.2|9293|9290.2|537
1661457600000|2022-08-25 20:00:00|9305.8|9302|9294.8|9291|9309.2|9306.1|9292.8|9289.9|287
1661457900000|2022-08-25 20:05:00|9294.7|9291.9|9292.9|9289.1|9302.7|9299|9291.8|9289|144
1661458200000|2022-08-25 20:10:00|9292.8|9289|9283.9|9280.1|9294.7|9291.8|9282.8|9279.1|224
1661458500000|2022-08-25 20:15:00|9283.8|9281|9280.8|9277|9290.7|9287|9279.9|9276.9|182
1661458800000|2022-08-25 20:20:00|9280.7|9277.9|9262.8|9260|9281.7|9278.1|9259.8|9256|578
1661459100000|2022-08-25 20:25:00|9263.7|9259.9|9275.9|9272.1|9279.8|9276|9263.7|9259.9|180
1661459400000|2022-08-25 20:30:00|9275.8|9272|9277.8|9274|9280.3|9277|9272.9|9270|120
1661459700000|2022-08-25 20:35:00|9277.7|9274.9|9296.8|9293|9297.8|9294.1|9276.8|9273.9|229
1661460000000|2022-08-25 20:40:00|9295.9|9293.1|9295.8|9292|9299.8|9296.1|9290.9|9288|183
1661460300000|2022-08-25 20:45:00|9294.9|9292.1|9291.9|9289.1|9302|9299.2|9291.9|9289|157
1661460600000|2022-08-25 20:50:00|9292.8|9289|9294.9|9292.1|9297.8|9294.1|9288|9284.2|226
1661460900000|2022-08-25 20:55:00|9294.1|9291.3|9294.9|9291.1|9296.3|9293.2|9291.9|9288.1|176
1661464800000|2022-08-25 22:00:00|9300.8|9298|9293.7|9289.9|9320.1|9316|9289.8|9286.9|236
1661465100000|2022-08-25 22:05:00|9293.8|9290|9293.7|9289.9|9297.8|9294|9287.7|9284|125
1661465400000|2022-08-25 22:10:00|9293.6|9289.8|9293.9|9291.1|9293.9|9291.1|9287.8|9284.9|30
1661465700000|2022-08-25 22:15:00|9293.8|9291|9289.9|9286.1|9294|9291.1|9287.9|9285.1|69
1661466000000|2022-08-25 22:20:00|9290.4|9286.6|9292.2|9288.4|9292.4|9288.6|9287.9|9284.7|75
1661466300000|2022-08-25 22:25:00|9291.8|9288|9292.8|9289|9299|9295|9290.8|9287|56
1661466600000|2022-08-25 22:30:00|9292.7|9289.9|9291.8|9289|9294.3|9290.5|9290.9|9287.6|26
1661466900000|2022-08-25 22:35:00|9292.8|9288.9|9290.9|9288.1|9293.8|9290|9290.8|9287.6|16
1661467200000|2022-08-25 22:40:00|9290.8|9288|9288.9|9285.1|9291.8|9288.1|9282.8|9279.1|95
1661467500000|2022-08-25 22:45:00|9288.8|9286|9293.9|9290.1|9298.9|9295.2|9288|9285.2|107
1661467800000|2022-08-25 22:50:00|9293|9290.2|9290.9|9288.1|9299|9296.1|9290.9|9288.1|56
1661468100000|2022-08-25 22:55:00|9291|9287.2|9292.9|9289.1|9292.9|9289.2|9287.9|9284.1|31
1661468400000|2022-08-25 23:00:00|9293.4|9290.1|9288|9285.2|9293.4|9290.1|9286.9|9284.1|28
1661468700000|2022-08-25 23:05:00|9287.9|9285.1|9287.9|9284.1|9291.4|9288.1|9286|9283.1|47
1661469000000|2022-08-25 23:10:00|9287|9284.2|9286.9|9284.1|9290.3|9286.5|9286.9|9284|27
1661469300000|2022-08-25 23:15:00|9288|9284.2|9292.9|9289.1|9294|9291|9285.9|9282.1|68
1661469600000|2022-08-25 23:20:00|9292.8|9290|9291|9287.2|9292.9|9290|9288.9|9286|97
1661469900000|2022-08-25 23:25:00|9290.1|9287.3|9291.9|9288.1|9291.9|9288.2|9288.9|9286.1|23
1661470200000|2022-08-25 23:30:00|9292|9289.1|9283.9|9281.1|9292|9289.1|9279.9|9277.1|72
1661470500000|2022-08-25 23:35:00|9284.9|9282.1|9275.9|9273.1|9287|9284.1|9275.9|9273.1|80
1661470800000|2022-08-25 23:40:00|9276.7|9272.9|9285|9281.2|9285|9282.1|9275.9|9272.9|53
1661471100000|2022-08-25 23:45:00|9284.9|9281.1|9285.8|9282|9287|9284.1|9283.9|9281.1|30
1661471400000|2022-08-25 23:50:00|9285|9282.2|9281.8|9279|9285|9282.2|9281.8|9279|27
1661471700000|2022-08-25 23:55:00|9282|9279.2|9288.8|9285|9293|9289.7|9282|9279.2|126
1661472000000|2022-08-26 00:00:00|9289|9286|9307.7|9303.9|9313|9310|9288|9285|531
1661472300000|2022-08-26 00:05:00|9307.8|9304|9317.8|9314|9319.8|9316|9305.7|9302|190
1661472600000|2022-08-26 00:10:00|9316.8|9313|9307.8|9305|9317.8|9314|9307.8|9304.9|108
1661472900000|2022-08-26 00:15:00|9308.8|9305.1|9307.8|9305|9311.9|9309|9305.8|9302.5|73
1661473200000|2022-08-26 00:20:00|9307.9|9305.1|9308.8|9306|9312.9|9310|9303.8|9300|154
1661473500000|2022-08-26 00:25:00|9308.9|9305.1|9304.6|9300.8|9311.2|9307.9|9301.8|9299|101
1661473800000|2022-08-26 00:30:00|9304.8|9301|9303.8|9301|9307.9|9305|9303.7|9300|36
1661474100000|2022-08-26 00:35:00|9303.9|9300.1|9301.6|9297.8|9304.8|9301|9296.7|9293.8|187
1661474400000|2022-08-26 00:40:00|9301.5|9298.7|9299.5|9296.7|9303.7|9300.7|9296.5|9292.8|112
1661474700000|2022-08-26 00:45:00|9299.6|9296.8|9299.6|9295.8|9303.7|9299.9|9296.7|9293|100
1661475000000|2022-08-26 00:50:00|9298.8|9295|9294.6|9290.8|9299.7|9296.4|9289.5|9285.8|169
1661475300000|2022-08-26 00:55:00|9293.7|9290.9|9291.6|9287.8|9295.6|9292.8|9289.6|9286.7|80
1661475600000|2022-08-26 01:00:00|9290.7|9287.9|9293.8|9290|9307.2|9303.9|9280.8|9277.8|868
1661475900000|2022-08-26 01:05:00|9294.7|9290.9|9309.8|9306|9313.8|9310|9291.8|9288|354
1661476200000|2022-08-26 01:10:00|9309.9|9306.1|9307.7|9303.9|9315.9|9313|9303.7|9300|218
1661476500000|2022-08-26 01:15:00|9308.2|9304.9|9309.8|9307|9319.8|9316.1|9306|9303|205
1661476800000|2022-08-26 01:20:00|9310.8|9307.9|9319.8|9316|9326.8|9323.1|9310.7|9307.9|270
1661477100000|2022-08-26 01:25:00|9318.9|9316.1|9326.5|9322.7|9332.8|9329.9|9318.9|9315.9|226
1661477400000|2022-08-26 01:30:00|9326.4|9323.6|9330.7|9326.9|9341.9|9338.7|9326.4|9323.6|384
1661477700000|2022-08-26 01:35:00|9330.5|9327.7|9342.6|9338.8|9347.6|9343.8|9329.5|9325.9|350
1661478000000|2022-08-26 01:40:00|9343|9339.2|9340.6|9336.8|9354.6|9351|9337.8|9334|451
1661478300000|2022-08-26 01:45:00|9341|9337.2|9332.8|9329|9342.8|9339.8|9331.3|9328|250
1661478600000|2022-08-26 01:50:00|9331.9|9329.1|9329.6|9325.8|9331.9|9329.1|9323.5|9319.8|283
1661478900000|2022-08-26 01:55:00|9329.5|9326.7|9332.6|9329.8|9334.6|9330.8|9326.6|9323.8|125
1661479200000|2022-08-26 02:00:00|9331.9|9329.1|9345.6|9341.8|9347.9|9344.2|9329.7|9326.9|465
1661479500000|2022-08-26 02:05:00|9344.7|9341.9|9344.9|9341.1|9346.7|9343.1|9337.7|9334.8|165
1661479800000|2022-08-26 02:10:00|9344.7|9340.9|9345.6|9341.8|9347.9|9344.8|9340.6|9337.7|232
1661480100000|2022-08-26 02:15:00|9346.6|9342.8|9337.7|9333.9|9346.6|9342.8|9335.6|9331.8|84
1661480400000|2022-08-26 02:20:00|9336.6|9333.8|9338.6|9334.8|9339.7|9336.8|9329.7|9325.9|236
1661480700000|2022-08-26 02:25:00|9338.7|9334.9|9331.5|9327.7|9338.7|9334.9|9330.5|9327.6|79
1661481000000|2022-08-26 02:30:00|9331.4|9327.6|9338.4|9334.6|9341.9|9338.1|9329.5|9326.7|229
1661481300000|2022-08-26 02:35:00|9338.5|9334.7|9334.5|9331.7|9339.5|9335.8|9331.5|9327.7|120
1661481600000|2022-08-26 02:40:00|9335.4|9331.6|9340.5|9336.7|9340.5|9336.8|9333.5|9329.7|61
1661481900000|2022-08-26 02:45:00|9339.6|9336.8|9340.5|9336.7|9344.9|9341.7|9336.5|9333.6|133
1661482200000|2022-08-26 02:50:00|9339.5|9337.7|9338.5|9335.7|9346.5|9342.8|9335.5|9332.7|134
1661482500000|2022-08-26 02:55:00|9339.5|9335.6|9339.5|9336.7|9341.5|9338.1|9336.5|9332.7|114
1661482800000|2022-08-26 03:00:00|9338.6|9335.7|9335.3|9331.5|9341.6|9338.7|9332.5|9328.5|106
1661483100000|2022-08-26 03:05:00|9334.3|9330.7|9325.5|9322.7|9334.5|9331.7|9325.3|9321.5|181
1661483400000|2022-08-26 03:10:00|9324.5|9321.7|9323.5|9319.7|9328.5|9325.5|9321.5|9318.5|146
1661483700000|2022-08-26 03:15:00|9322.6|9319.8|9316.5|9312.7|9323.5|9320.7|9316.3|9312.7|244
1661484000000|2022-08-26 03:20:00|9316.3|9313.5|9327.4|9323.6|9328.4|9324.8|9314.4|9310.8|215
1661484300000|2022-08-26 03:25:00|9327.6|9323.8|9321.4|9317.6|9328.4|9324.6|9316.4|9313.1|161
1661484600000|2022-08-26 03:30:00|9320.4|9316.6|9323.4|9319.6|9324.4|9320.6|9316.7|9313.8|81
1661484900000|2022-08-26 03:35:00|9322.6|9319.8|9326.4|9323.6|9326.6|9323.6|9322.6|9319.5|41
1661485200000|2022-08-26 03:40:00|9327.3|9324.5|9322.2|9318.4|9327.4|9324.5|9321.2|9318.3|67
1661485500000|2022-08-26 03:45:00|9321.3|9318.5|9329.2|9326.4|9330.3|9326.5|9320.8|9317.5|120
1661485800000|2022-08-26 03:50:00|9329.3|9325.4|9330.2|9326.4|9332.3|9329.4|9328.2|9325.3|77
1661486100000|2022-08-26 03:55:00|9331.2|9327.4|9331.2|9327.4|9333.1|9329.4|9329|9325.4|59
1661486400000|2022-08-26 04:00:00|9331.1|9328.4|9333.2|9330.4|9334.2|9331.3|9330.2|9327.4|83
1661486700000|2022-08-26 04:05:00|9333.3|9330.5|9329.2|9325.4|9337.3|9334.3|9329.1|9325.3|94
1661487000000|2022-08-26 04:10:00|9330.1|9326.4|9329.3|9326.5|9333.2|9329.5|9327.2|9323.8|131
1661487300000|2022-08-26 04:15:00|9329.2|9326.4|9325.2|9322.4|9330.6|9327.4|9325.1|9321.4|49
1661487600000|2022-08-26 04:20:00|9326.2|9323.4|9327.2|9324.4|9329.3|9325.5|9325.2|9322.2|71
1661487900000|2022-08-26 04:25:00|9327.3|9323.5|9327.2|9323.4|9329.5|9326.4|9326.2|9323.4|36
1661488200000|2022-08-26 04:30:00|9326.2|9323.2|9325|9321.2|9330.2|9326.4|9323.2|9320.2|61
1661488500000|2022-08-26 04:35:00|9326.2|9322.4|9324.3|9320.5|9327.3|9324.4|9324.2|9320.4|56
1661488800000|2022-08-26 04:40:00|9324.2|9320.4|9330.1|9326.3|9330.1|9327.3|9323|9319.2|34
1661489100000|2022-08-26 04:45:00|9330|9327.2|9330.1|9326.3|9331|9327.5|9328.1|9325.3|33
1661489400000|2022-08-26 04:50:00|9330|9327.2|9328.1|9325.3|9330.3|9327.3|9327|9323.3|38
1661489700000|2022-08-26 04:55:00|9328.3|9324.5|9322.1|9318.3|9328.3|9324.5|9321.1|9318.2|135
1661490000000|2022-08-26 05:00:00|9322|9319.3|9317|9313.2|9324.1|9321.1|9316.1|9313.2|105
1661490300000|2022-08-26 05:05:00|9317.1|9313.3|9316.2|9312.4|9318.2|9315.3|9313.1|9309.4|125
1661490600000|2022-08-26 05:10:00|9315.9|9312.1|9309.1|9306.3|9315.9|9312.1|9306.1|9303.2|240
1661490900000|2022-08-26 05:15:00|9308.1|9305.3|9307.1|9303.3|9310.1|9307.2|9305.1|9302.2|83
1661491200000|2022-08-26 05:20:00|9308|9304.3|9310.1|9307.3|9317.1|9314.2|9307.1|9303.3|169
1661491500000|2022-08-26 05:25:00|9310.9|9308.1|9310|9306.2|9315.2|9312.3|9309.1|9305.3|118
1661491800000|2022-08-26 05:30:00|9310.1|9306.3|9304.1|9300.3|9310.1|9306.3|9300|9296.3|270
1661492100000|2022-08-26 05:35:00|9303.1|9299.8|9310.1|9306.3|9313.6|9310.3|9303.1|9299.8|131
1661492400000|2022-08-26 05:40:00|9309.1|9305.7|9322|9318.2|9324.2|9321.3|9308.1|9305.2|251
1661492700000|2022-08-26 05:45:00|9322.1|9318.3|9320.1|9316.3|9325.1|9322.2|9315.1|9312.3|277
1661493000000|2022-08-26 05:50:00|9319.1|9316.2|9325.1|9321.3|9331.2|9328.2|9319.1|9315.3|169
1661493300000|2022-08-26 05:55:00|9324.2|9321.4|9329.1|9326.3|9332.6|9329.3|9323|9319.3|105
1661493600000|2022-08-26 06:00:00|9328.3|9325.5|9339.2|9335.4|9341.2|9338.3|9328.1|9324.8|365
1661493900000|2022-08-26 06:05:00|9338.2|9334.5|9339|9335.2|9339.1|9336.3|9328.1|9324.8|177
1661494200000|2022-08-26 06:10:00|9339.1|9335.3|9339.1|9336.3|9340.6|9337.3|9332.1|9329.2|152
1661494500000|2022-08-26 06:15:00|9339.2|9335.4|9344.2|9340.4|9344.2|9341.3|9338.1|9334.8|251
1661494800000|2022-08-26 06:20:00|9344.1|9341.3|9347.1|9343.3|9353.2|9350.3|9341.1|9338.3|312
1661495100000|2022-08-26 06:25:00|9346.2|9343.4|9346.1|9343.3|9353.2|9350.1|9344.9|9341.3|158
1661495400000|2022-08-26 06:30:00|9346.2|9343.4|9342.2|9338.4|9349.9|9346.4|9340.8|9337|288
1661495700000|2022-08-26 06:35:00|9342.9|9339.1|9349.1|9346.3|9352.1|9349.1|9342.1|9338.4|292
1661496000000|2022-08-26 06:40:00|9349.2|9346.4|9359.2|9355.4|9364.2|9361.2|9344.9|9341.2|558
1661496300000|2022-08-26 06:45:00|9359|9355.2|9355|9351.2|9359.2|9356.2|9343.5|9340.4|423
1661496600000|2022-08-26 06:50:00|9354.9|9352.1|9353.2|9349.4|9358|9354.2|9346.3|9343.2|272
1661496900000|2022-08-26 06:55:00|9353|9349.2|9363|9360.2|9364|9360.4|9349|9346.2|323
1661497200000|2022-08-26 07:00:00|9363.2|9359.4|9365|9361.2|9369.9|9366.2|9354.5|9351.2|758
1661497500000|2022-08-26 07:05:00|9364|9362.2|9369.1|9366.3|9378|9374.9|9362|9359.1|625
1661497800000|2022-08-26 07:10:00|9369|9366.2|9368|9364.2|9377.1|9373.5|9361|9358.2|300
1661498100000|2022-08-26 07:15:00|9367.1|9364.3|9360|9357.2|9370.1|9366.3|9351.7|9345.9|505
1661498400000|2022-08-26 07:20:00|9360.8|9358|9354.9|9351.1|9365|9362.2|9349.3|9346.5|406
1661498700000|2022-08-26 07:25:00|9355|9351.2|9348|9345.2|9362.9|9359.2|9344|9340.2|368
1661499000000|2022-08-26 07:30:00|9348.1|9344.3|9329.1|9325.3|9354|9350.6|9328|9324.7|759
1661499300000|2022-08-26 07:35:00|9329|9325.2|9351.8|9348|9351.8|9348.1|9324|9321.1|980
1661499600000|2022-08-26 07:40:00|9350.8|9347.1|9358|9355.2|9364.3|9361|9338.8|9336|581
1661499900000|2022-08-26 07:45:00|9357.9|9355.1|9371.9|9369.1|9376.8|9373.8|9357.9|9355.1|457
1661500200000|2022-08-26 07:50:00|9371.8|9369|9368.8|9366|9379.8|9377|9366.8|9363.1|721
1661500500000|2022-08-26 07:55:00|9369.8|9367|9385.6|9381.8|9386.6|9383.7|9367.7|9364.1|576
1661500800000|2022-08-26 08:00:00|9386.5|9383.7|9351.5|9347.7|9387.5|9383.8|9343.5|9339.7|1275
1661501100000|2022-08-26 08:05:00|9350.5|9347.6|9346.4|9342.6|9358.5|9354.8|9324.6|9321.3|1156
1661501400000|2022-08-26 08:10:00|9347|9343.2|9337.5|9334.7|9353.4|9349.7|9332.5|9329.3|586
1661501700000|2022-08-26 08:15:00|9337.3|9333.5|9337.5|9333.7|9345.5|9341.8|9325.6|9322.8|861
1661502000000|2022-08-26 08:20:00|9337.6|9334.7|9316.7|9312.9|9340.3|9336.7|9290.5|9287.2|2012
1661502300000|2022-08-26 08:25:00|9316.6|9313.8|9291.7|9287.9|9325.7|9321.7|9266.6|9263.2|2650
1661502600000|2022-08-26 08:30:00|9290.7|9288.9|9319.5|9315.7|9320.5|9316.7|9286.7|9283.9|1303
1661502900000|2022-08-26 08:35:00|9320.1|9317.3|9329.5|9325.7|9333.6|9329.8|9320.1|9316.8|683
1661503200000|2022-08-26 08:40:00|9329.4|9326.6|9318.8|9316|9329.6|9326.7|9313.7|9309.9|403
1661503500000|2022-08-26 08:45:00|9318.7|9315.9|9317.5|9313.7|9320.7|9316.9|9297.6|9293.9|581
1661503800000|2022-08-26 08:50:00|9317.3|9314.5|9317.3|9313.5|9331.5|9328.7|9315.5|9312.7|459
1661504100000|2022-08-26 08:55:00|9316.5|9313.7|9328.1|9324.3|9340.2|9336.4|9316.5|9312.7|419
1661504400000|2022-08-26 09:00:00|9327.7|9323.9|9307.2|9303.4|9335.1|9331.9|9302.3|9298.5|927
1661504700000|2022-08-26 09:05:00|9308|9304.2|9317.3|9313.5|9318.4|9315.5|9299.4|9295.6|487
1661505000000|2022-08-26 09:10:00|9316.3|9313.6|9301.4|9297.6|9317.4|9313.8|9294.3|9290.6|610
1661505300000|2022-08-26 09:15:00|9303.3|9299.5|9302.4|9299.6|9315.4|9311.8|9295.3|9291.6|559
1661505600000|2022-08-26 09:20:00|9304.1|9300.3|9326.4|9322.6|9332.4|9328.6|9292.6|9289.6|1262
1661505900000|2022-08-26 09:25:00|9326.7|9322.9|9342.2|9339.4|9344.2|9341.3|9325.4|9322.5|801
1661506200000|2022-08-26 09:30:00|9341.2|9338.4|9327.9|9325.1|9343.2|9339.8|9325.2|9322.4|884
1661506500000|2022-08-26 09:35:00|9328.2|9325.4|9330.1|9326.3|9331.4|9328.1|9324.2|9320.8|255
1661506800000|2022-08-26 09:40:00|9328.9|9326.1|9350.9|9347.1|9353.1|9350.1|9328.3|9325.1|690
1661507100000|2022-08-26 09:45:00|9350.8|9348|9350.9|9347.1|9363.7|9360.9|9343.1|9340.1|875
1661507400000|2022-08-26 09:50:00|9350|9347.2|9359.3|9355.5|9359.4|9356.4|9342.4|9339.4|414
1661507700000|2022-08-26 09:55:00|9359.2|9355.4|9350|9347.2|9370.6|9366.5|9336.2|9332.5|909
1661508000000|2022-08-26 10:00:00|9350.2|9347.4|9353.2|9350.4|9362.2|9359.4|9344.2|9341|560
1661508300000|2022-08-26 10:05:00|9354.2|9351.2|9355.3|9351.5|9363.2|9360.4|9350.3|9346.6|393
1661508600000|2022-08-26 10:10:00|9355.4|9351.6|9363.1|9360.3|9366.4|9362.7|9346.4|9342.6|299
1661508900000|2022-08-26 10:15:00|9363.4|9360.6|9344.4|9341.6|9365.4|9361.6|9344.4|9341.1|372
1661509200000|2022-08-26 10:20:00|9343.6|9340.8|9358.6|9354.8|9365.5|9361.8|9342.6|9339.8|644
1661509500000|2022-08-26 10:25:00|9358.5|9355.7|9361.5|9357.7|9365.9|9362.7|9357.6|9354.7|377
1661509800000|2022-08-26 10:30:00|9361.6|9357.8|9359.4|9355.6|9366.6|9363.6|9356.7|9353.6|250
1661510100000|2022-08-26 10:35:00|9360.4|9356.6|9360.5|9357.7|9369.4|9366.4|9357.6|9354.6|332
1661510400000|2022-08-26 10:40:00|9360.6|9357.8|9360.5|9356.7|9366.4|9363.6|9355.6|9351.9|312
1661510700000|2022-08-26 10:45:00|9360.4|9356.6|9383.4|9379.6|9394.2|9390.6|9359.5|9356.2|957
1661511000000|2022-08-26 10:50:00|9383.5|9380.6|9368.6|9364.8|9384.4|9380.7|9358.6|9355.8|662
1661511300000|2022-08-26 10:55:00|9369.5|9365.8|9378.6|9374.8|9384.5|9380.8|9369.5|9365.7|427
1661511600000|2022-08-26 11:00:00|9378.5|9375.7|9374.6|9370.8|9389.6|9386.8|9366.7|9363.8|576
1661511900000|2022-08-26 11:05:00|9373.7|9370.9|9372.8|9369|9379.6|9375.9|9363.8|9360.9|410
1661512200000|2022-08-26 11:10:00|9371.8|9368|9371.8|9368|9373.8|9370|9364.4|9361|221
1661512500000|2022-08-26 11:15:00|9372.6|9369|9374.9|9371.1|9378.8|9375|9371.1|9368.1|184
1661512800000|2022-08-26 11:20:00|9374.7|9371.9|9376.8|9374|9382.7|9379.9|9372.8|9369.5|170
1661513100000|2022-08-26 11:25:00|9377.8|9374.1|9349.8|9346|9381.9|9378.3|9343.9|9341.1|671
1661513400000|2022-08-26 11:30:00|9348.8|9345.1|9344.8|9341|9351.9|9348.1|9341.9|9339|506
1661513700000|2022-08-26 11:35:00|9344.7|9340.9|9349.8|9346|9351.8|9348|9342.8|9339.5|341
1661514000000|2022-08-26 11:40:00|9348.9|9346.1|9356.8|9353|9362.7|9359.1|9347.8|9344.9|317
1661514300000|2022-08-26 11:45:00|9356.7|9354|9351.8|9348|9360.7|9357|9350.4|9347.1|579
1661514600000|2022-08-26 11:50:00|9350.9|9348.1|9364.7|9360.9|9366.9|9364.1|9344.4|9341.6|625
1661514900000|2022-08-26 11:55:00|9364.8|9361.9|9348.8|9346|9365.7|9362|9345.8|9342.9|431
1661515200000|2022-08-26 12:00:00|9349.9|9346.1|9341|9338.2|9361.1|9358.2|9338.1|9334.8|801
1661515500000|2022-08-26 12:05:00|9341.9|9339.1|9340.8|9338|9353|9350.2|9338.8|9335.9|942
1661515800000|2022-08-26 12:10:00|9340.9|9337|9335.8|9333|9343.6|9340.1|9321.9|9319.1|1099
1661516100000|2022-08-26 12:15:00|9335|9332|9317.8|9315|9335.5|9333|9313.9|9311|780
1661516400000|2022-08-26 12:20:00|9317.9|9314.1|9314.8|9311|9320.6|9317.1|9308.9|9306.1|1086
1661516700000|2022-08-26 12:25:00|9315.5|9311.7|9296.8|9294|9316.8|9313.1|9296.8|9294|1185
1661517000000|2022-08-26 12:30:00|9295.2|9292.4|9289.9|9287.1|9319.8|9316|9280.8|9277.6|1967
1661517300000|2022-08-26 12:35:00|9289.8|9287|9281.7|9277.9|9292.8|9290|9263|9260.1|1438
1661517600000|2022-08-26 12:40:00|9281.6|9278.8|9269.7|9265.9|9289.6|9285.9|9265.7|9262.1|1197
1661517900000|2022-08-26 12:45:00|9269.9|9266.1|9256.7|9252.9|9269.9|9266.9|9240.9|9237.7|1698
1661518200000|2022-08-26 12:50:00|9256.6|9253.8|9238|9234.2|9257.6|9253.9|9228.5|9225.2|1625
1661518500000|2022-08-26 12:55:00|9237.1|9234.3|9190|9186.2|9238|9234.3|9148.2|9145.3|6757
1661518800000|2022-08-26 13:00:00|9189.6|9185.8|9238|9234.2|9242.7|9239.4|9179|9175.2|3746
1661519100000|2022-08-26 13:05:00|9238.8|9236|9277.7|9273.9|9294.8|9291|9238.6|9232.8|3635
1661519400000|2022-08-26 13:10:00|9277.8|9274|9264.7|9260.9|9287.8|9284.9|9254.2|9251|2108
1661519700000|2022-08-26 13:15:00|9264.8|9261|9258.1|9254.3|9265.7|9262.9|9239.1|9236.2|1969
1661520000000|2022-08-26 13:20:00|9257|9254.2|9225.3|9222.5|9263.1|9260|9223.3|9220.4|1314
1661520300000|2022-08-26 13:25:00|9225.2|9222.4|9186|9182.2|9226.1|9222.4|9184|9181.2|2458
1661520600000|2022-08-26 13:30:00|9186.6|9183.8|9181.7|9178.9|9211.8|9208|9177.9|9174.2|2981
1661520900000|2022-08-26 13:35:00|9181.8|9179|9183.9|9181.1|9188.9|9185.1|9152.1|9148.3|2567
1661521200000|2022-08-26 13:40:00|9184.8|9181|9197.8|9195|9205.7|9202.4|9174.4|9171.6|2777
1661521500000|2022-08-26 13:45:00|9198.3|9194.5|9174.3|9171.5|9211.4|9208.5|9171.1|9167.4|2086
1661521800000|2022-08-26 13:50:00|9174.2|9171.4|9195.9|9192.1|9202.3|9198.8|9165.3|9162.4|2181
1661522100000|2022-08-26 13:55:00|9196.1|9193.1|9214.3|9211.5|9221.1|9217.4|9192.1|9189.1|2326
1661522400000|2022-08-26 14:00:00|9215.2|9211.4|9170.3|9166.5|9215.2|9211.4|9156.4|9153.4|2897
1661522700000|2022-08-26 14:05:00|9169.4|9166.6|9280|9276.2|9282.3|9279.5|9164.4|9160.8|6690
1661523000000|2022-08-26 14:10:00|9279.6|9276.8|9250.9|9247.1|9287.6|9283.4|9219.9|9217.1|3744
1661523300000|2022-08-26 14:15:00|9250.6|9246.8|9262.1|9258.3|9263.5|9260.7|9242.7|9239.9|2139
1661523600000|2022-08-26 14:20:00|9261.7|9257.9|9224.9|9222.1|9275.6|9272.6|9222.9|9220|3019
1661523900000|2022-08-26 14:25:00|9225.1|9221.3|9195.2|9192.4|9228.1|9225.1|9178.2|9175.3|2246
1661524200000|2022-08-26 14:30:00|9194.2|9191.4|9169.7|9166.9|9197.9|9195.1|9165.2|9162.3|2576
1661524500000|2022-08-26 14:35:00|9168.8|9165.9|9136.7|9132.9|9178.9|9175.6|9133.9|9130.2|3230
1661524800000|2022-08-26 14:40:00|9135.8|9133|9137.8|9134|9137.9|9135.1|9100|9097.1|4528
1661525100000|2022-08-26 14:45:00|9135.9|9133.1|9145.7|9142.9|9159|9155.7|9120.9|9118|2870
1661525400000|2022-08-26 14:50:00|9146.7|9143|9162.6|9158.8|9172.6|9169.8|9114.9|9111.1|2156
1661525700000|2022-08-26 14:55:00|9161.8|9159|9179.6|9176.8|9183.5|9179.8|9145.8|9143|1459
1661526000000|2022-08-26 15:00:00|9180.1|9176.3|9171.3|9167.5|9180.1|9176.3|9143.6|9140|1712
1661526300000|2022-08-26 15:05:00|9172|9168.2|9206.1|9203.3|9217.9|9214.1|9169.3|9166.3|2646
1661526600000|2022-08-26 15:10:00|9206.3|9202.5|9208.9|9205.1|9220.9|9217.1|9177.1|9174.2|2145
1661526900000|2022-08-26 15:15:00|9208.8|9206|9195.9|9192.1|9212.9|9209.1|9177.9|9175|1510
1661527200000|2022-08-26 15:20:00|9196|9192.2|9224.8|9222|9231.8|9228.8|9176|9173.2|2028
1661527500000|2022-08-26 15:25:00|9224.9|9222.1|9190.9|9187.1|9241.9|9238.1|9182.9|9179.6|3909
1661527800000|2022-08-26 15:30:00|9191.8|9188|9214.1|9210.3|9237.5|9234.6|9181.9|9179.1|5957
1661528100000|2022-08-26 15:35:00|9214|9210.2|9255.5|9251.7|9259.5|9256.2|9213.1|9210.2|5781
1661528400000|2022-08-26 15:40:00|9255.4|9252.6|9209.6|9206.8|9264.4|9260.6|9204.6|9200.8|4353
1661528700000|2022-08-26 15:45:00|9208.6|9205.8|9196.4|9193.6|9213.6|9209.8|9187.4|9184.6|1938
1661529000000|2022-08-26 15:50:00|9197.1|9194.3|9198.1|9194.3|9205.1|9202.1|9170.6|9167.7|2533
1661529300000|2022-08-26 15:55:00|9197.2|9194.4|9235.6|9231.8|9236.4|9233.4|9189|9185.4|2801
1661529600000|2022-08-26 16:00:00|9235.7|9231.9|9209.4|9206.6|9239.6|9236.8|9205.2|9201.6|1762
1661529900000|2022-08-26 16:05:00|9210.2|9206.4|9227.1|9224.3|9234.5|9230.1|9207.1|9204.2|1578
1661530200000|2022-08-26 16:10:00|9226.1|9223.3|9243|9239.2|9244.5|9241.3|9221.3|9218.5|1236
1661530500000|2022-08-26 16:15:00|9242.8|9240|9220.6|9217.8|9244.1|9240.4|9208.7|9205|1472
1661530800000|2022-08-26 16:20:00|9219.8|9217|9198.1|9195.3|9220.6|9217.3|9194|9190.3|1696
1661531100000|2022-08-26 16:25:00|9198|9195.2|9201.8|9199|9214.4|9210.8|9185.8|9182.9|1675
1661531400000|2022-08-26 16:30:00|9201.9|9199.1|9182.6|9179.8|9201.9|9199.1|9176.9|9174|1206
1661531700000|2022-08-26 16:35:00|9182.7|9178.8|9222.3|9219.5|9223.3|9219.6|9180.4|9177.1|1270
1661532000000|2022-08-26 16:40:00|9223.1|9220.3|9213.3|9210.5|9230.2|9227.3|9206.3|9203.4|1410
1661532300000|2022-08-26 16:45:00|9212.6|9209.8|9244.2|9241.4|9245.3|9242.1|9206.9|9203.6|1696
1661532600000|2022-08-26 16:50:00|9244|9241.2|9241.8|9239|9252.5|9249.7|9238.9|9235.4|2341
1661532900000|2022-08-26 16:55:00|9242|9239.2|9237.8|9235|9243.8|9241|9223.8|9220|1744
1661533200000|2022-08-26 17:00:00|9237|9234.2|9205.5|9201.7|9238.8|9236|9202.8|9199|1559
1661533500000|2022-08-26 17:05:00|9205.4|9202.6|9206.3|9203.5|9225.4|9221.7|9202.5|9199.6|1527
1661533800000|2022-08-26 17:10:00|9206.1|9202.3|9200.4|9197.6|9218.8|9215.3|9193.3|9190.3|910
1661534100000|2022-08-26 17:15:00|9200.3|9197.5|9205.4|9201.6|9212|9209|9191.3|9188.2|1422
1661534400000|2022-08-26 17:20:00|9204.5|9201.7|9225.1|9221.3|9225.1|9221.4|9200.5|9197.6|882
1661534700000|2022-08-26 17:25:00|9224.2|9221.4|9235.2|9232.4|9241.2|9238.4|9220.2|9217.3|895
1661535000000|2022-08-26 17:30:00|9236.2|9233.4|9247.6|9243.8|9256.4|9253.1|9222.2|9219.3|1493
1661535300000|2022-08-26 17:35:00|9247.5|9243.7|9250|9247.2|9254.5|9251.7|9237|9234.1|1890
1661535600000|2022-08-26 17:40:00|9250.8|9247|9250.8|9247|9255.5|9252.2|9243|9239.7|981
1661535900000|2022-08-26 17:45:00|9250.7|9246.9|9225|9221.2|9251.8|9248.9|9219|9216.2|1151
1661536200000|2022-08-26 17:50:00|9224|9220.2|9240.2|9236.4|9240.3|9237.4|9216.1|9213.2|1434
1661536500000|2022-08-26 17:55:00|9240.1|9237.3|9247.4|9243.6|9247.4|9244.6|9225.5|9222.2|1452
1661536800000|2022-08-26 18:00:00|9247.6|9243.8|9250.2|9247.4|9260.2|9256.5|9239.4|9235.6|1796
1661537100000|2022-08-26 18:05:00|9251.1|9247.3|9258.9|9255.1|9263.9|9260.3|9245.8|9242|1821
1661537400000|2022-08-26 18:10:00|9258.8|9256|9255.3|9251.5|9267.2|9264.1|9244.2|9240.9|1428
1661537700000|2022-08-26 18:15:00|9255.2|9251.4|9257.7|9254.9|9261.8|9257.9|9248.7|9245.7|1465
1661538000000|2022-08-26 18:20:00|9258.5|9254.7|9269.2|9266.4|9284.3|9281.4|9251.7|9248.9|3006
1661538300000|2022-08-26 18:25:00|9269.3|9265.5|9298.5|9294.7|9299.5|9296.6|9261.4|9258.1|7800
1661538600000|2022-08-26 18:30:00|9298.4|9295.6|9300.1|9296.3|9312.4|9308.7|9283.4|9280|3034
1661538900000|2022-08-26 18:35:00|9300.3|9296.5|9299.1|9295.3|9301|9297.3|9291.8|9288.3|537
1661539200000|2022-08-26 18:40:00|9299.3|9295.5|9297.2|9294.4|9305.6|9302.8|9294.1|9290.7|904
1661539500000|2022-08-26 18:45:00|9298.2|9295.3|9304|9300.2|9308.5|9305.3|9297.4|9294.4|408
1661539800000|2022-08-26 18:50:00|9303.9|9301.1|9290.1|9287.3|9305|9302.1|9288.4|9285.2|444
1661540100000|2022-08-26 18:55:00|9291.2|9287.4|9296.1|9292.3|9299|9295.3|9288.1|9285.2|294
1661540400000|2022-08-26 19:00:00|9296|9293.2|9287.3|9283.5|9299|9296.2|9284.3|9280.7|500
1661540700000|2022-08-26 19:05:00|9286.5|9283.7|9292.3|9289.5|9294.2|9290.9|9285.1|9281.4|405
1661541000000|2022-08-26 19:10:00|9292.5|9288.7|9291.1|9288.3|9300.8|9298|9289.1|9285.4|452
1661541300000|2022-08-26 19:15:00|9292.1|9289.3|9300.1|9297.3|9303.4|9300.1|9288|9284.2|493
1661541600000|2022-08-26 19:20:00|9299.2|9296.4|9289.9|9286.1|9301.2|9298.3|9287.9|9284.1|289
1661541900000|2022-08-26 19:25:00|9289.1|9287.1|9283.9|9281.1|9289.9|9287.1|9280.1|9277.3|483
1661542200000|2022-08-26 19:30:00|9284.6|9280.8|9278.3|9275.5|9286.1|9283.1|9273.3|9270.4|445
1661542500000|2022-08-26 19:35:00|9279.2|9275.4|9287|9284.2|9290.5|9287.4|9278.3|9275.4|244
1661542800000|2022-08-26 19:40:00|9288|9285.2|9281|9277.2|9289|9286|9278.3|9275.5|172
1661543100000|2022-08-26 19:45:00|9281.2|9278.2|9273|9270.2|9282.2|9279.2|9271|9268.1|341
1661543400000|2022-08-26 19:50:00|9273.2|9269.4|9274.9|9271.1|9276|9273.2|9269|9266.1|210
1661543700000|2022-08-26 19:55:00|9273.9|9270.1|9272|9269.2|9279|9275.2|9268|9265.2|418
1661544000000|2022-08-26 20:00:00|9272.9|9269.1|9271.1|9268.3|9274.3|9271.3|9265.9|9262.1|463
1661544300000|2022-08-26 20:05:00|9271.3|9267.5|9274.1|9270.3|9274.3|9271.3|9265.3|9262.5|139
1661544600000|2022-08-26 20:10:00|9274.3|9270.5|9272.2|9269.4|9276.1|9272.8|9269.2|9266.3|79
1661544900000|2022-08-26 20:15:00|9271.2|9268.4|9266.1|9263.3|9272.2|9269.3|9266.1|9262.6|82
1661545200000|2022-08-26 20:20:00|9265.2|9262.4|9271.1|9267.3|9273.1|9269.4|9265.1|9262.2|81
1661545500000|2022-08-26 20:25:00|9270.2|9267.4|9274.2|9270.4|9276.3|9273.4|9270.2|9267.3|149
1661545800000|2022-08-26 20:30:00|9273.3|9270.5|9282|9279.2|9285|9282.2|9273.2|9269.5|294
1661546100000|2022-08-26 20:35:00|9282.8|9279|9283.8|9280|9286|9282.2|9281.1|9277.3|85
1661546400000|2022-08-26 20:40:00|9283|9280.2|9281.7|9278.9|9286.8|9283|9280.7|9277|213
1661546700000|2022-08-26 20:45:00|9281.6|9278.8|9285.2|9281.4|9286.8|9284|9278.8|9275.9|160
1661547000000|2022-08-26 20:50:00|9286.6|9278.8|9280.8|9278|9286.7|9283|9280.8|9278|149
1661547300000|2022-08-26 20:55:00|9280.9|9278.1|9285.7|9277.9|9288.7|9284.5|9280.9|9277.9|118
1661724000000|2022-08-28 22:00:00|9280.4|9272.6|9226.7|9222.9|9288.5|9281|9223.5|9219.7|744
1661724300000|2022-08-28 22:05:00|9226.9|9223.1|9241.2|9237.4|9241.7|9238.9|9211|9208.2|465
1661724600000|2022-08-28 22:10:00|9239.7|9235.9|9252.3|9248.5|9254|9250.2|9237|9233.6|262
1661724900000|2022-08-28 22:15:00|9252.8|9249|9251.8|9249|9254.2|9251.2|9248|9244.2|217
1661725200000|2022-08-28 22:20:00|9252.7|9248.9|9259.7|9256.9|9263.8|9260|9249|9243.2|281
1661725500000|2022-08-28 22:25:00|9260.7|9257|9264|9261.2|9264.3|9261.3|9258.3|9254.5|119
1661725800000|2022-08-28 22:30:00|9264.1|9260.3|9264|9261.2|9264.5|9261.3|9261.3|9258.2|111
1661726100000|2022-08-28 22:35:00|9264.1|9261.3|9254.4|9251.6|9264.6|9261.5|9252.3|9248.7|288
1661726400000|2022-08-28 22:40:00|9256|9252.2|9253.8|9250|9263.3|9259.5|9252.4|9247.6|172
1661726700000|2022-08-28 22:45:00|9253.3|9249.5|9252.4|9248.6|9255.9|9252.1|9249.3|9245.5|61
1661727000000|2022-08-28 22:50:00|9252.3|9249.5|9261.3|9257.5|9261.8|9258|9249.4|9246.6|71
1661727300000|2022-08-28 22:55:00|9261.1|9257.3|9263.3|9259.5|9264.3|9260.5|9256.6|9252.8|93
1661727600000|2022-08-28 23:00:00|9262.4|9259.6|9261.9|9259.1|9264.3|9261.3|9259.9|9256.6|76
1661727900000|2022-08-28 23:05:00|9262.1|9259.3|9262.1|9259.3|9263.1|9260.1|9259.2|9255.4|31
1661728200000|2022-08-28 23:10:00|9262.9|9259.1|9262.9|9259.1|9264.7|9261.8|9261.6|9258.1|67
1661728500000|2022-08-28 23:15:00|9262.6|9258.8|9278.4|9274.6|9280.2|9277.3|9260.6|9257.8|340
1661728800000|2022-08-28 23:20:00|9278.2|9274.4|9298.2|9294.4|9300.1|9296.3|9277.4|9273.6|241
1661729100000|2022-08-28 23:25:00|9297.4|9294.6|9305.2|9301.4|9313.2|9310.3|9296.4|9293.4|262
1661729400000|2022-08-28 23:30:00|9305.1|9302.3|9298|9294.2|9310.2|9306.4|9295|9291.2|152
1661729700000|2022-08-28 23:35:00|9298.9|9295.1|9293.2|9290.4|9303|9299.2|9291.4|9288.4|103
1661730000000|2022-08-28 23:40:00|9294.2|9290.2|9302|9298.2|9302|9298.2|9294|9290.2|87
1661730300000|2022-08-28 23:45:00|9301.9|9299.1|9288.4|9284.6|9303|9299.2|9286.2|9282.4|453
1661730600000|2022-08-28 23:50:00|9286.7|9282.9|9285.2|9282.4|9293|9290.2|9283.3|9279.7|157
1661730900000|2022-08-28 23:55:00|9286.2|9282.5|9276.3|9272.5|9297|9293.2|9273.1|9269.5|310
1661731200000|2022-08-29 00:00:00|9278.3|9273.5|9285.2|9281.4|9292.2|9288.4|9274|9270.2|258
1661731500000|2022-08-29 00:05:00|9285|9282.2|9271.6|9267.8|9286.3|9283.4|9262.5|9259|307
1661731800000|2022-08-29 00:10:00|9271.8|9269|9276.6|9272.8|9276.8|9273.8|9270.6|9267.7|123
1661732100000|2022-08-29 00:15:00|9276.5|9273.7|9283.6|9279.8|9287.6|9284|9275.1|9271.8|149
1661732400000|2022-08-29 00:20:00|9283.3|9279.5|9289.6|9285.8|9296.6|9292.8|9282.6|9278.8|152
1661732700000|2022-08-29 00:25:00|9290.3|9286.5|9298.6|9294.8|9298.6|9295|9285.5|9281.8|127
1661733000000|2022-08-29 00:30:00|9298.5|9295.7|9298.6|9295.8|9306.6|9303.8|9294.6|9291.8|201
1661733300000|2022-08-29 00:35:00|9298.8|9295|9308.6|9304.8|9311.6|9308|9296.6|9293.3|147
1661733600000|2022-08-29 00:40:00|9308.4|9305.6|9307.6|9303.8|9311.6|9308|9301.4|9297.8|116
1661733900000|2022-08-29 00:45:00|9307.4|9304.6|9314.6|9310.8|9323.6|9319.8|9302.6|9299.3|349
1661734200000|2022-08-29 00:50:00|9313.9|9310.1|9322.1|9318.3|9326.7|9322.9|9310.6|9307.8|167
1661734500000|2022-08-29 00:55:00|9321.6|9317.8|9325.4|9321.6|9330.6|9326.9|9320.2|9316.9|152
1661734800000|2022-08-29 01:00:00|9325.6|9321.8|9309.2|9305.4|9326.6|9322.8|9292.1|9289.3|914
1661735100000|2022-08-29 01:05:00|9309.7|9305.9|9319.2|9315.4|9334.6|9331.3|9306.2|9302.4|470
1661735400000|2022-08-29 01:10:00|9319.1|9316.3|9321.4|9318.6|9337.4|9334.4|9317.1|9313.4|326
1661735700000|2022-08-29 01:15:00|9322.2|9319.4|9328.4|9324.6|9334.2|9331.4|9318.9|9315.1|374
1661736000000|2022-08-29 01:20:00|9328.2|9324.4|9331.1|9327.3|9338.1|9334.4|9326.4|9322.6|259
1661736300000|2022-08-29 01:25:00|9331.2|9327.4|9341|9338.2|9343.9|9340.1|9324|9320.4|487
1661736600000|2022-08-29 01:30:00|9341.7|9338.9|9358.2|9354.4|9360|9357.2|9337|9334.2|604
1661736900000|2022-08-29 01:35:00|9358|9354.2|9369.9|9366.1|9374.9|9372.1|9348.5|9345.2|673
1661737200000|2022-08-29 01:40:00|9370.9|9368.1|9365.9|9362.1|9377|9373.6|9364|9361.1|504
1661737500000|2022-08-29 01:45:00|9366.5|9362.7|9356.9|9353.1|9366.9|9363.9|9350.2|9347.1|366
1661737800000|2022-08-29 01:50:00|9355.9|9354.1|9366.8|9363|9367.2|9363.9|9353.9|9350.1|260
1661738100000|2022-08-29 01:55:00|9368.8|9365|9373|9370.2|9374.8|9371.2|9358.2|9354.4|241
1661738400000|2022-08-29 02:00:00|9372.8|9370|9390|9386.2|9398.7|9394.9|9355.2|9352.2|1070
1661738700000|2022-08-29 02:05:00|9390.8|9388|9387.8|9385|9396.8|9394|9384.2|9381.2|437
1661739000000|2022-08-29 02:10:00|9388|9384.2|9388|9384.2|9391.8|9389|9380|9376.2|410
1661739300000|2022-08-29 02:15:00|9387.8|9385|9385|9381.2|9388|9385.2|9382|9378.2|178
1661739600000|2022-08-29 02:20:00|9384.8|9382|9387.1|9383.3|9391.3|9388|9383.8|9380.2|138
1661739900000|2022-08-29 02:25:00|9387|9383.2|9390|9386.2|9393|9390.2|9386|9383|188
1661740200000|2022-08-29 02:30:00|9389.8|9387|9401.1|9398.3|9413|9409.2|9386.8|9383.3|654
1661740500000|2022-08-29 02:35:00|9402|9398.2|9399.1|9395.3|9404.1|9400.5|9394.3|9391.1|263
1661740800000|2022-08-29 02:40:00|9398.4|9394.6|9388.4|9384.6|9399.1|9395.3|9377.1|9374.3|563
1661741100000|2022-08-29 02:45:00|9388.9|9385.6|9389.6|9385.8|9398.6|9395.6|9388.3|9384.6|364
1661741400000|2022-08-29 02:50:00|9390.6|9386.8|9398.1|9394.3|9411.3|9408.3|9390.6|9386.8|377
1661741700000|2022-08-29 02:55:00|9398.8|9395|9404.1|9400.3|9413.1|9409.3|9393.3|9389.6|326
1661742000000|2022-08-29 03:00:00|9403.1|9401|9395.1|9392.3|9404.2|9401.3|9394.4|9391.3|172
1661742300000|2022-08-29 03:05:00|9395.2|9392.4|9401.1|9397.3|9410.1|9406.3|9395.1|9391.4|267
1661742600000|2022-08-29 03:10:00|9400.9|9398.1|9400.1|9396.3|9403.1|9399.8|9395.2|9391.4|195
1661742900000|2022-08-29 03:15:00|9401.1|9397.3|9401.1|9397.3|9402.1|9399.1|9394.2|9391.3|130
1661743200000|2022-08-29 03:20:00|9399.5|9396.7|9397.9|9394.1|9411.4|9407.6|9394.9|9391.7|312
1661743500000|2022-08-29 03:25:00|9397|9394.2|9395.2|9391.4|9402.2|9399.2|9394.2|9390.7|412
1661743800000|2022-08-29 03:30:00|9395|9392.2|9391.9|9388.1|9398.2|9395.2|9388|9384.9|194
1661744100000|2022-08-29 03:35:00|9392|9388.2|9397|9393.2|9400|9396.7|9390|9386.2|135
1661744400000|2022-08-29 03:40:00|9396.2|9393.4|9397|9394.2|9398|9395.2|9393.9|9390.2|58
1661744700000|2022-08-29 03:45:00|9397.2|9393.4|9395|9391.2|9399|9396.2|9393.8|9390.2|53
1661745000000|2022-08-29 03:50:00|9394.8|9392|9399|9395.2|9399|9395.4|9394|9390.2|44
1661745300000|2022-08-29 03:55:00|9398.8|9396|9402.7|9399.9|9410.8|9404.7|9398|9394.9|243
1661745600000|2022-08-29 04:00:00|9401.7|9398.9|9409.3|9405.5|9410.5|9407.7|9401.7|9398.7|233
1661745900000|2022-08-29 04:05:00|9408.3|9404.5|9406.5|9402.7|9410.5|9406.7|9404.7|9401.9|121
1661746200000|2022-08-29 04:10:00|9405.8|9402|9403.5|9400.7|9406.5|9402.9|9402.6|9399.3|78
1661746500000|2022-08-29 04:15:00|9404.3|9401.5|9401.5|9398.7|9412.1|9408.8|9399.8|9396.5|236
1661746800000|2022-08-29 04:20:00|9401.3|9397.7|9401.3|9397.5|9402.6|9399.3|9398.5|9395.2|92
1661747100000|2022-08-29 04:25:00|9400.6|9396.8|9404.5|9401.7|9407.8|9404.7|9399.5|9396.2|83
1661747400000|2022-08-29 04:30:00|9403.6|9400.8|9394.6|9391.8|9404.5|9401.3|9392.6|9388.8|335
1661747700000|2022-08-29 04:35:00|9395.4|9392.6|9396.6|9392.8|9401.8|9398.8|9395.4|9391.6|77
1661748000000|2022-08-29 04:40:00|9396.4|9393.6|9399.6|9395.8|9399.9|9396.8|9395.6|9392.6|40
1661748300000|2022-08-29 04:45:00|9398.6|9395|9395.6|9391.8|9404.6|9400.8|9394.6|9391.5|94
1661748600000|2022-08-29 04:50:00|9394.8|9392|9395.6|9391.8|9398.8|9395.8|9391.6|9387.8|107
1661748900000|2022-08-29 04:55:00|9395.4|9392.6|9398.6|9395.8|9400.6|9396.8|9394.4|9390.8|61
1661749200000|2022-08-29 05:00:00|9397.7|9394.9|9393.6|9390.8|9402.6|9398.8|9391.6|9387.8|98
1661749500000|2022-08-29 05:05:00|9393.4|9389.6|9388.6|9384.8|9394.7|9391.8|9384.6|9380.8|142
1661749800000|2022-08-29 05:10:00|9388.4|9385.6|9389.6|9386.8|9393.7|9390.8|9383.2|9379.9|190
1661750100000|2022-08-29 05:15:00|9388.9|9386.1|9394.7|9391.9|9397.7|9394.3|9388.6|9385.6|105
1661750400000|2022-08-29 05:20:00|9394.5|9391.7|9391.5|9388.7|9396|9392.7|9387.4|9383.7|83
1661750700000|2022-08-29 05:25:00|9392.5|9389.7|9398.4|9395.6|9398.7|9395.7|9391.5|9387.7|168
1661751000000|2022-08-29 05:30:00|9398.5|9395.7|9380.5|9377.7|9408.4|9405.1|9380.5|9377.6|543
1661751300000|2022-08-29 05:35:00|9379.5|9376.7|9394.5|9390.7|9400.7|9397.7|9379.2|9375.7|331
1661751600000|2022-08-29 05:40:00|9393.9|9390.1|9386.3|9382.5|9395.3|9391.7|9382.5|9379.5|182
1661751900000|2022-08-29 05:45:00|9385.5|9381.7|9382.5|9378.7|9390|9386.7|9378.5|9375.5|171
1661752200000|2022-08-29 05:50:00|9382.3|9379.5|9379.5|9375.7|9389.5|9385.7|9378.5|9375.5|164
1661752500000|2022-08-29 05:55:00|9380|9376.2|9368.7|9364.9|9382.5|9379.5|9365.5|9360|397
1661752800000|2022-08-29 06:00:00|9369.3|9365.5|9358.7|9354.9|9376.5|9372.9|9357.7|9354.7|570
1661753100000|2022-08-29 06:05:00|9358.3|9354.5|9344.8|9341|9359.8|9356.2|9335.8|9333|914
1661753400000|2022-08-29 06:10:00|9344.6|9341.8|9345.8|9342|9354.6|9350.8|9341.6|9338|353
1661753700000|2022-08-29 06:15:00|9345.6|9341.8|9341.6|9337.8|9349.6|9345.8|9337.6|9333.8|394
1661754000000|2022-08-29 06:20:00|9340.6|9338.8|9340.8|9338|9347|9344|9337.6|9333.8|210
1661754300000|2022-08-29 06:25:00|9340.1|9337.3|9327.6|9323.8|9341.5|9338|9318.9|9316|539
1661754600000|2022-08-29 06:30:00|9326.8|9324|9320.9|9318.1|9333.8|9330.8|9314.9|9311.8|543
1661754900000|2022-08-29 06:35:00|9320.6|9317.8|9323.3|9319.5|9332.4|9328.8|9311.4|9308.5|471
1661755200000|2022-08-29 06:40:00|9323.4|9319.6|9336.4|9332.6|9340.4|9337.3|9323.4|9319.6|395
1661755500000|2022-08-29 06:45:00|9335.4|9332.5|9338.8|9335|9344.4|9341.6|9334.6|9331.5|249
1661755800000|2022-08-29 06:50:00|9338.6|9335.8|9337.7|9333.9|9340.8|9337.8|9334.7|9331.9|196
1661756100000|2022-08-29 06:55:00|9336.7|9333.8|9337.7|9334.9|9347.7|9344.1|9335.9|9332.9|244
1661756400000|2022-08-29 07:00:00|9338.1|9335.3|9360.7|9356.9|9363.9|9360.9|9334.7|9331.1|653
1661756700000|2022-08-29 07:05:00|9360.6|9357.8|9351.9|9349.1|9365.9|9362.9|9350.7|9347.9|372
1661757000000|2022-08-29 07:10:00|9352.1|9348.3|9354.1|9350.3|9360.7|9356.9|9349.1|9346.3|340
1661757300000|2022-08-29 07:15:00|9353.9|9351.1|9352.9|9349.1|9358.9|9355.6|9348.2|9345.2|239
1661757600000|2022-08-29 07:20:00|9352.7|9349.9|9358.7|9354.9|9364.5|9361.1|9348.9|9345.7|529
1661757900000|2022-08-29 07:25:00|9358.5|9355.7|9375.7|9371.9|9378.7|9375.7|9357.7|9354.7|595
1661758200000|2022-08-29 07:30:00|9375|9371.2|9369.7|9366.9|9377.7|9373.9|9365.7|9362.7|271
1661758500000|2022-08-29 07:35:00|9370.5|9366.7|9401.3|9398.5|9406.3|9403.5|9369.7|9366.4|798
1661758800000|2022-08-29 07:40:00|9401.5|9397.7|9385.2|9381.4|9403.5|9400.5|9381.3|9378.4|559
1661759100000|2022-08-29 07:45:00|9385.3|9381.5|9377.8|9375|9406.3|9402.5|9377.8|9374.4|647
1661759400000|2022-08-29 07:50:00|9378|9374.2|9385.8|9382|9392.7|9389|9364.7|9361.4|657
1661759700000|2022-08-29 07:55:00|9385.7|9381.9|9399.7|9396.9|9404.7|9401.9|9383.7|9380.9|507
1661760000000|2022-08-29 08:00:00|9400.5|9396.7|9406.3|9402.5|9415.7|9412.7|9390.7|9386.9|1005
1661760300000|2022-08-29 08:05:00|9405.3|9402.3|9411.3|9407.5|9419.3|9416.3|9404.3|9401|662
1661760600000|2022-08-29 08:10:00|9410.5|9407.7|9369.3|9366.5|9414.3|9410.7|9365.8|9363|871
1661760900000|2022-08-29 08:15:00|9369.8|9366|9350.5|9346.7|9375.1|9372|9348.1|9344.8|939
1661761200000|2022-08-29 08:20:00|9350.3|9347.5|9360|9356.2|9368.1|9365.2|9347.5|9344.7|516
1661761500000|2022-08-29 08:25:00|9359.1|9356.3|9353.3|9350.5|9367.3|9364.3|9351.1|9347.6|893
1661761800000|2022-08-29 08:30:00|9353.4|9349.6|9332.3|9329.5|9371.3|9368.5|9329.4|9325.6|1466
1661762100000|2022-08-29 08:35:00|9333.1|9328.5|9344.3|9341.5|9348.3|9344.5|9325.4|9321.8|780
1661762400000|2022-08-29 08:40:00|9344.1|9341.3|9292.6|9288.8|9346.3|9342.5|9288.6|9284.8|1065
1661762700000|2022-08-29 08:45:00|9291.8|9289|9313.6|9309.8|9321.6|9318.8|9291.6|9288.5|738
1661763000000|2022-08-29 08:50:00|9312.6|9309|9320.4|9316.6|9331.4|9328.6|9310.6|9307.5|659
1661763300000|2022-08-29 08:55:00|9321.7|9317.9|9296.6|9293.8|9323.2|9319.6|9287.2|9283.9|647
1661763600000|2022-08-29 09:00:00|9295.7|9291.9|9307.6|9303.8|9317.4|9313.6|9288.6|9285.6|654
1661763900000|2022-08-29 09:05:00|9308.1|9305.3|9323.6|9319.8|9334.6|9331.3|9307.4|9303.8|541
1661764200000|2022-08-29 09:10:00|9322.7|9319.9|9345.2|9342.4|9352.2|9349.4|9319.6|9315.9|701
1661764500000|2022-08-29 09:15:00|9345.9|9343.1|9363.7|9360.9|9381.5|9378.4|9345.9|9342.4|951
1661764800000|2022-08-29 09:20:00|9364.5|9360.7|9382.7|9379.9|9384.5|9381.6|9363.7|9360.7|492
1661765100000|2022-08-29 09:25:00|9383.5|9379.7|9380.5|9376.7|9401.5|9397.9|9374.7|9371.1|1010
1661765400000|2022-08-29 09:30:00|9380.4|9377.6|9377.5|9374.7|9396.7|9393.7|9376.5|9373.5|459
1661765700000|2022-08-29 09:35:00|9379.7|9375.9|9350.3|9346.5|9381.9|9378.7|9347.5|9344.7|590
1661766000000|2022-08-29 09:40:00|9350.5|9346.7|9357.5|9354.7|9362.7|9359.7|9345.5|9342.7|407
1661766300000|2022-08-29 09:45:00|9359|9355.2|9366.5|9362.7|9368.5|9364.7|9349.7|9346.7|261
1661766600000|2022-08-29 09:50:00|9365.5|9362.5|9371.5|9367.7|9383.5|9379.7|9365.5|9362.5|309
1661766900000|2022-08-29 09:55:00|9371.3|9368.5|9364.5|9361.7|9379.7|9376.7|9364.5|9361.5|255
1661767200000|2022-08-29 10:00:00|9363.5|9360.7|9372.5|9369.7|9374.5|9371.2|9359.6|9356.7|242
1661767500000|2022-08-29 10:05:00|9373.3|9369.5|9370.6|9367.8|9375.6|9372.7|9361.3|9357.7|158
1661767800000|2022-08-29 10:10:00|9371.5|9367.7|9335.6|9331.8|9371.5|9367.8|9333.8|9330.7|423
1661768100000|2022-08-29 10:15:00|9335.8|9332|9355.8|9353|9360.6|9357|9329.8|9327|433
1661768400000|2022-08-29 10:20:00|9356.8|9352.8|9371.4|9367.6|9372.9|9369.6|9352.3|9348.8|318
1661768700000|2022-08-29 10:25:00|9370.4|9367.5|9378.1|9375.3|9382.1|9379.3|9366.9|9363.3|438
1661769000000|2022-08-29 10:30:00|9379.1|9376.3|9368.4|9365.6|9385.1|9382.3|9364.4|9361.6|360
1661769300000|2022-08-29 10:35:00|9368.9|9365.1|9357.4|9353.6|9369.4|9365.8|9350.6|9347.6|347
1661769600000|2022-08-29 10:40:00|9357.6|9353.8|9346.6|9342.8|9363.4|9360.6|9342.4|9339.6|313
1661769900000|2022-08-29 10:45:00|9346.4|9343.6|9341.4|9338.6|9357.2|9353.6|9340.4|9336.6|333
1661770200000|2022-08-29 10:50:00|9341.6|9337.8|9349.2|9345.4|9349.2|9346.1|9329.4|9325.6|524
1661770500000|2022-08-29 10:55:00|9349.1|9346.3|9357.1|9353.3|9358.9|9355.3|9343.9|9340.3|331
1661770800000|2022-08-29 11:00:00|9356.1|9352.3|9332.9|9330.1|9359.1|9355.3|9332.1|9329.1|786
1661771100000|2022-08-29 11:05:00|9333.1|9330.3|9323|9319.2|9336.1|9333.3|9314|9310.4|588
1661771400000|2022-08-29 11:10:00|9322.2|9319.4|9342|9339.2|9342.2|9339.2|9319.2|9315.4|568
1661771700000|2022-08-29 11:15:00|9342.2|9338.4|9330.4|9326.6|9346.2|9343.2|9324.9|9321.7|318
1661772000000|2022-08-29 11:20:00|9331|9327.2|9314.5|9310.7|9332.5|9329.6|9310.4|9306.6|664
1661772300000|2022-08-29 11:25:00|9314.7|9310.9|9315.5|9311.7|9320.4|9317.4|9308.7|9305.1|308
1661772600000|2022-08-29 11:30:00|9314.5|9310.9|9296.5|9293.7|9321.5|9317.7|9294.7|9290.9|608
1661772900000|2022-08-29 11:35:00|9295.7|9292.9|9298.7|9294.9|9308.5|9304.9|9291.7|9288.1|357
1661773200000|2022-08-29 11:40:00|9298.5|9295.7|9319.2|9316.4|9321.3|9317.5|9297.7|9293.9|433
1661773500000|2022-08-29 11:45:00|9319.3|9315.5|9317.6|9314.8|9322|9318.4|9310.3|9306.7|745
1661773800000|2022-08-29 11:50:00|9318.8|9315|9327|9324.2|9334.8|9331.8|9318.3|9315|551
1661774100000|2022-08-29 11:55:00|9328.1|9324.3|9333|9329.2|9344|9340.8|9324|9320.3|549
1661774400000|2022-08-29 12:00:00|9332|9330|9324|9320.2|9339|9335.2|9308.3|9305.3|825
1661774700000|2022-08-29 12:05:00|9323.8|9321|9331.5|9327.7|9338.5|9335.2|9323.8|9320.8|416
1661775000000|2022-08-29 12:10:00|9331.3|9327.5|9330.1|9326.3|9335.3|9331.8|9323.3|9319.5|292
1661775300000|2022-08-29 12:15:00|9330.5|9326.7|9336.3|9333.5|9339.5|9336.5|9329.3|9326.2|329
1661775600000|2022-08-29 12:20:00|9336.5|9332.7|9335.3|9331.5|9340.3|9337|9318.4|9314.6|479
1661775900000|2022-08-29 12:25:00|9335.4|9331.6|9398.8|9395|9403.9|9400.6|9335.3|9331.6|2455
1661776200000|2022-08-29 12:30:00|9398.6|9395.8|9408.6|9405.8|9427.6|9424.6|9397.1|9393.3|2041
1661776500000|2022-08-29 12:35:00|9409.6|9405|9409.9|9407.1|9421.2|9417.4|9405.2|9402.1|1155
1661776800000|2022-08-29 12:40:00|9410.9|9408.1|9414.5|9411.7|9442.5|9439.7|9408.7|9405.1|2140
1661777100000|2022-08-29 12:45:00|9415.4|9411.6|9382.2|9378.4|9424.5|9421.7|9363.2|9360.4|2472
1661777400000|2022-08-29 12:50:00|9382.9|9379.1|9361.7|9357.9|9394.2|9390.8|9360.6|9356.9|997
1661777700000|2022-08-29 12:55:00|9362.4|9358.6|9392.4|9388.6|9394.2|9390.7|9357.7|9354.8|1023
1661778000000|2022-08-29 13:00:00|9390.9|9387.1|9375.2|9371.4|9404.2|9400.5|9363|9360.1|2541
1661778300000|2022-08-29 13:05:00|9374.5|9370.7|9378.5|9375.7|9391|9387.2|9355|9351.4|2123
1661778600000|2022-08-29 13:10:00|9379.2|9376.4|9409|9405.2|9414|9411|9378.4|9374.7|1866
1661778900000|2022-08-29 13:15:00|9409.2|9406.4|9411.7|9407.9|9420.7|9417.7|9396.5|9393.5|1817
1661779200000|2022-08-29 13:20:00|9411.5|9408.7|9430.8|9428|9443.5|9440.7|9411.5|9408.5|3273
1661779500000|2022-08-29 13:25:00|9431|9427.2|9417.8|9415|9453.5|9450.7|9409.8|9406.8|1991
1661779800000|2022-08-29 13:30:00|9418|9414.2|9448.1|9445.3|9458.9|9456.1|9381|9377.3|3780
1661780100000|2022-08-29 13:35:00|9448.8|9446|9470.1|9466.3|9529.6|9526.8|9448.8|9445.5|8851
1661780400000|2022-08-29 13:40:00|9469.4|9466.6|9486.7|9482.9|9502.6|9498.9|9467.9|9464.3|2790
1661780700000|2022-08-29 13:45:00|9487.2|9484.4|9505.2|9501.4|9510.7|9507.3|9487.2|9484.1|2088
1661781000000|2022-08-29 13:50:00|9504.4|9501.6|9509.4|9506.6|9524.5|9521.6|9487.7|9484.7|3848
1661781300000|2022-08-29 13:55:00|9510.2|9506.4|9513.5|9510.7|9544.3|9541.2|9510.2|9506.4|3501
1661781600000|2022-08-29 14:00:00|9513.7|9509.9|9507.7|9504.9|9536.7|9533.4|9503.8|9500.9|2730
1661781900000|2022-08-29 14:05:00|9508.5|9504.7|9562.6|9559.8|9565.8|9562.8|9508.5|9504.7|4849
1661782200000|2022-08-29 14:10:00|9563.5|9559.7|9559.9|9557.1|9588.6|9585.1|9553.6|9550.8|7358
1661782500000|2022-08-29 14:15:00|9560.3|9557.5|9570.4|9567.6|9582.4|9578.6|9555.6|9552.6|2668
1661782800000|2022-08-29 14:20:00|9571.4|9567.8|9547.3|9543.5|9575.8|9573|9544.3|9540.6|2699
1661783100000|2022-08-29 14:25:00|9546.3|9544.3|9548.3|9544.5|9571.1|9568.1|9546.3|9543.5|2932
1661783400000|2022-08-29 14:30:00|9549.1|9545.3|9580.2|9577.4|9600.9|9597.3|9549.1|9545.3|3511
1661783700000|2022-08-29 14:35:00|9581|9578.2|9577.9|9574.1|9589.9|9587.1|9561.6|9558.4|1634
1661784000000|2022-08-29 14:40:00|9577|9574.2|9593.2|9590.4|9596.7|9593.5|9576.9|9573.2|2215
1661784300000|2022-08-29 14:45:00|9594|9590.2|9582.2|9578.4|9602.7|9599.4|9577.9|9575.1|2234
1661784600000|2022-08-29 14:50:00|9582.9|9579.1|9553.4|9550.6|9584.4|9581.6|9550.6|9547.6|1883
1661784900000|2022-08-29 14:55:00|9552.2|9549.4|9533.3|9529.5|9556.1|9552.8|9521.3|9518|2257
1661785200000|2022-08-29 15:00:00|9534.3|9530.5|9535.6|9531.8|9548.6|9545.8|9523|9519.2|1748
1661785500000|2022-08-29 15:05:00|9534.8|9532|9532.6|9529.8|9546.4|9542.6|9510.9|9507.8|1488
1661785800000|2022-08-29 15:10:00|9532.8|9529|9541.2|9537.4|9548.4|9545.6|9519.8|9516.8|1192
1661786100000|2022-08-29 15:15:00|9540.4|9537.6|9568.2|9564.4|9573.6|9570.4|9537.4|9534.1|1417
1661786400000|2022-08-29 15:20:00|9567.6|9563.8|9572.2|9569.4|9577.6|9574.4|9562.2|9559.4|1639
1661786700000|2022-08-29 15:25:00|9571.7|9567.9|9579.4|9575.6|9589.7|9586.4|9568.9|9566.1|1787
1661787000000|2022-08-29 15:30:00|9579.5|9575.7|9591.5|9588.7|9596.4|9592.7|9575.5|9572.7|1421
1661787300000|2022-08-29 15:35:00|9591.7|9587.9|9592.5|9589.7|9608.2|9605.4|9583.5|9580.7|2226
1661787600000|2022-08-29 15:40:00|9591.9|9589.1|9600.8|9597|9603.3|9600.5|9590.7|9587.5|925
1661787900000|2022-08-29 15:45:00|9600.5|9596.7|9597.5|9594.7|9605.3|9602.5|9592.5|9589.2|745
1661788200000|2022-08-29 15:50:00|9598.3|9594.5|9591.5|9588.7|9618|9614.7|9586.5|9583.2|1554
1661788500000|2022-08-29 15:55:00|9592.3|9588.5|9595.5|9592.7|9599.3|9596.5|9584.2|9581.2|1070
1661788800000|2022-08-29 16:00:00|9595.7|9591.9|9577.5|9573.7|9604.7|9601.9|9566.2|9563.2|1515
1661789100000|2022-08-29 16:05:00|9576.7|9573.9|9558.3|9555.5|9584.3|9581.4|9543.7|9540.9|1869
1661789400000|2022-08-29 16:10:00|9558.5|9554.7|9572.8|9570|9575.8|9573|9546.5|9543.5|922
1661789700000|2022-08-29 16:15:00|9571.8|9568|9590.4|9586.6|9598.6|9595.6|9570.6|9567|913
1661790000000|2022-08-29 16:20:00|9590.9|9588.1|9594.1|9590.3|9602.1|9599.3|9590.4|9587.3|1066
1661790300000|2022-08-29 16:25:00|9594.3|9590.5|9592.3|9588.5|9597.9|9594.3|9588.1|9585.3|551
1661790600000|2022-08-29 16:30:00|9592.1|9588.3|9588.1|9585.3|9594.1|9591.3|9570.4|9567.5|997
1661790900000|2022-08-29 16:35:00|9587.4|9584.6|9594.7|9591.9|9600|9596.9|9583.1|9580.1|832
1661791200000|2022-08-29 16:40:00|9595.7|9592.9|9591.4|9588.6|9596.7|9593.6|9586.4|9583.6|1014
1661791500000|2022-08-29 16:45:00|9592.2|9588.4|9593.5|9590.7|9601.7|9598.7|9589.2|9586.4|2824
1661791800000|2022-08-29 16:50:00|9593.7|9589.9|9593.3|9590.5|9608.3|9604.8|9582.7|9579.5|1442
1661792100000|2022-08-29 16:55:00|9593|9590.2|9592.3|9588.5|9594.5|9591.2|9579.8|9576.8|814
1661792400000|2022-08-29 17:00:00|9591.3|9589.5|9605.1|9601.3|9612.1|9608.5|9591.3|9588.3|1215
1661792700000|2022-08-29 17:05:00|9604.3|9601.5|9607.9|9605.1|9619.1|9616.3|9599.3|9596.5|2038
1661793000000|2022-08-29 17:10:00|9608.6|9605.8|9608.9|9606.1|9616.8|9613.1|9603.9|9601|829
1661793300000|2022-08-29 17:15:00|9609.7|9606.9|9608.9|9606.1|9623.4|9620.6|9607.9|9604.9|1801
1661793600000|2022-08-29 17:20:00|9609.1|9605.3|9605.9|9602.1|9623.6|9619.9|9600.1|9597.1|1241
1661793900000|2022-08-29 17:25:00|9606.6|9602.8|9630.9|9627.1|9634.7|9631.4|9605.7|9602.8|1400
1661794200000|2022-08-29 17:30:00|9630.7|9627.9|9643.7|9639.9|9648.4|9644.7|9627.7|9623.9|2670
1661794500000|2022-08-29 17:35:00|9643.4|9639.6|9644.2|9641.4|9648.5|9645.6|9632.5|9629.6|1674
1661794800000|2022-08-29 17:40:00|9645|9641.2|9657|9653.2|9671.7|9668.4|9642.5|9639.2|3174
1661795100000|2022-08-29 17:45:00|9656.8|9653|9647.3|9644.5|9662|9659.2|9643.3|9640.5|1849
1661795400000|2022-08-29 17:50:00|9647.5|9644.7|9647.5|9644.7|9651.5|9648.4|9635.2|9631.9|1622
1661795700000|2022-08-29 17:55:00|9646.8|9644|9667|9664.2|9671.1|9668|9643.8|9640.5|1807
1661796000000|2022-08-29 18:00:00|9666.8|9664|9662.4|9658.6|9682.4|9678.8|9661.4|9658.1|2807
1661796300000|2022-08-29 18:05:00|9662.3|9659.6|9672.4|9668.6|9679.1|9676.3|9648.4|9644.8|1872
1661796600000|2022-08-29 18:10:00|9672.6|9668.8|9679.7|9676.9|9694.9|9691.9|9669.8|9666.5|3434
1661796900000|2022-08-29 18:15:00|9680.4|9677.6|9688.1|9685.3|9695.5|9692.7|9671.5|9667.7|2331
1661797200000|2022-08-29 18:20:00|9688.9|9685.1|9696.7|9692.9|9706.2|9703|9685.1|9682.1|4368
1661797500000|2022-08-29 18:25:00|9696.5|9693.7|9664.8|9661|9704.4|9701.4|9662.8|9659.9|7897
1661797800000|2022-08-29 18:30:00|9663.7|9660.9|9668.5|9665.7|9673.1|9670.2|9651.2|9647.7|3217
1661798100000|2022-08-29 18:35:00|9669.1|9666.3|9664.1|9661.3|9672.9|9670.1|9657.8|9654.5|1419
1661798400000|2022-08-29 18:40:00|9663.5|9660.7|9664.1|9661.3|9668.3|9664.5|9657|9653.7|688
1661798700000|2022-08-29 18:45:00|9664.3|9660.5|9666.1|9663.3|9669.3|9665.6|9660.1|9656.5|620
1661799000000|2022-08-29 18:50:00|9666.3|9663.5|9663.1|9660.3|9666.9|9663.5|9656.1|9652.8|573
1661799300000|2022-08-29 18:55:00|9662.9|9659.3|9663.9|9661.1|9672.9|9669.1|9659.7|9656.3|883
1661799600000|2022-08-29 19:00:00|9663.7|9660.9|9668.5|9664.7|9672.9|9669.9|9662.7|9659.8|646
1661799900000|2022-08-29 19:05:00|9667.7|9664.9|9674.4|9671.6|9675.5|9672.6|9662.7|9659.7|480
1661800200000|2022-08-29 19:10:00|9675.2|9671.4|9663.7|9660.9|9675.5|9672.4|9662.5|9659.5|682
1661800500000|2022-08-29 19:15:00|9664.5|9660.7|9661.7|9658.9|9664.7|9661.7|9654.7|9651.9|514
1661800800000|2022-08-29 19:20:00|9661.3|9658.5|9661.7|9657.9|9664.3|9661.5|9658.3|9654.7|261
1661801100000|2022-08-29 19:25:00|9661.5|9657.7|9660.7|9657.9|9663.5|9659.9|9657.7|9654.7|328
1661801400000|2022-08-29 19:30:00|9659.7|9656.9|9660|9657.2|9666.8|9663|9658.7|9655.9|396
1661801700000|2022-08-29 19:35:00|9660.8|9657|9672.7|9669.9|9673.8|9670.9|9657.8|9654.9|793
1661802000000|2022-08-29 19:40:00|9672.6|9669.8|9665.6|9662.8|9675.5|9672.5|9665.6|9662.7|483
1661802300000|2022-08-29 19:45:00|9665.5|9662.7|9668.3|9665.5|9670.6|9667.8|9661.6|9658.7|405
1661802600000|2022-08-29 19:50:00|9668.5|9665.7|9660.8|9658|9672.8|9669.8|9660.8|9657.5|473
1661802900000|2022-08-29 19:55:00|9661.6|9657.8|9665.4|9661.6|9665.9|9662.8|9659.8|9656.5|382
1661803200000|2022-08-29 20:00:00|9664.6|9661.8|9666.8|9663|9671.4|9668.5|9663.6|9660|292
1661803500000|2022-08-29 20:05:00|9666.6|9662.8|9663.8|9661|9666.6|9662.8|9659.6|9656.8|215
1661803800000|2022-08-29 20:10:00|9663.6|9660.8|9660.6|9656.8|9664.8|9661|9659.8|9656.8|188
1661804100000|2022-08-29 20:15:00|9661.2|9657.4|9662.6|9659.8|9664.6|9661.8|9658.1|9654.8|139
1661804400000|2022-08-29 20:20:00|9663.2|9660.4|9655.6|9652.8|9664.4|9660.8|9654.6|9650.8|267
1661804700000|2022-08-29 20:25:00|9655.4|9652.6|9654.6|9651.8|9658.4|9655.6|9654.4|9650.8|235
1661805000000|2022-08-29 20:30:00|9658.4|9654.6|9655.5|9652.7|9658.4|9654.8|9653.6|9650.4|358
1661805300000|2022-08-29 20:35:00|9656.4|9652.6|9651.9|9648.1|9661.5|9657.7|9649.7|9646.1|405
1661805600000|2022-08-29 20:40:00|9652.2|9648.4|9657.5|9654.7|9658.7|9655.7|9645.9|9642.6|587
1661805900000|2022-08-29 20:45:00|9658.5|9653.7|9660.7|9657.9|9667.5|9663.4|9657.5|9653.7|402
1661806200000|2022-08-29 20:50:00|9660.9|9657.1|9667|9664.2|9669.3|9665.7|9659.7|9656.4|138
1661806500000|2022-08-29 20:55:00|9667.5|9664.7|9666.5|9663.7|9671.5|9666.9|9660.5|9657.7|349
1661810400000|2022-08-29 22:00:00|9666.7|9662.9|9660.6|9656.8|9676.7|9670.9|9657.7|9654.6|173
1661810700000|2022-08-29 22:05:00|9660.4|9657.6|9658.1|9654.3|9668.9|9664.9|9656.8|9652.6|200
1661811000000|2022-08-29 22:10:00|9658.3|9654.5|9662.9|9655.1|9668.9|9664.1|9653.6|9648.3|460
1661811300000|2022-08-29 22:15:00|9663.1|9655.3|9668.9|9665.1|9668.9|9665.1|9657.1|9653.1|239
1661811600000|2022-08-29 22:20:00|9667.1|9663.3|9659|9656.2|9668.9|9665.1|9656.1|9652.3|194
1661811900000|2022-08-29 22:25:00|9660.2|9657.4|9661|9657.2|9665|9661.2|9658|9655.1|131
1661812200000|2022-08-29 22:30:00|9660.9|9658.1|9660|9656.2|9664|9661.1|9655|9652.2|162
1661812500000|2022-08-29 22:35:00|9659|9656.1|9662|9658.2|9667|9664.2|9654.2|9651.2|301
1661812800000|2022-08-29 22:40:00|9662.2|9659.4|9652|9648.2|9671.2|9668|9649.2|9645.9|397
1661813100000|2022-08-29 22:45:00|9651|9647.1|9645.2|9641.4|9655.2|9651.4|9637|9632.2|500
1661813400000|2022-08-29 22:50:00|9645.7|9641.9|9649|9645.2|9649.5|9646.2|9637|9634|313
1661813700000|2022-08-29 22:55:00|9648.2|9645.4|9650|9646.2|9653|9649.2|9646.8|9643.2|92
1661814000000|2022-08-29 23:00:00|9650.2|9647.4|9646.5|9643.7|9656.3|9653.4|9644.3|9640.5|159
1661814300000|2022-08-29 23:05:00|9646.3|9643.5|9644.5|9640.7|9653.6|9650.8|9642.5|9638.7|205
1661814600000|2022-08-29 23:10:00|9643.7|9640.9|9652.3|9648.5|9655.3|9652.5|9643.7|9640.5|135
1661814900000|2022-08-29 23:15:00|9654.3|9651.5|9653.1|9649.3|9657.1|9654.2|9649.1|9645.3|145
1661815200000|2022-08-29 23:20:00|9652.9|9649.1|9653.1|9649.3|9654.9|9652.1|9652.9|9649.1|13
1661815500000|2022-08-29 23:25:00|9653.8|9650|9649.9|9646.1|9655.9|9652|9649.9|9646.1|68
1661815800000|2022-08-29 23:30:00|9649.1|9646.3|9650.9|9647.1|9654.9|9652.1|9649.1|9646.1|71
1661816100000|2022-08-29 23:35:00|9651.6|9647.8|9647.9|9644.1|9655.9|9652.3|9647.9|9644.1|64
1661816400000|2022-08-29 23:40:00|9646.9|9643.9|9651.7|9647.9|9657.5|9654.7|9644.9|9641.9|202
1661816700000|2022-08-29 23:45:00|9650.5|9647.7|9648.5|9645.7|9651.5|9647.7|9642.7|9639.9|130
1661817000000|2022-08-29 23:50:00|9649.4|9645.6|9651.2|9647.4|9655.5|9651.9|9649.1|9645.3|64
1661817300000|2022-08-29 23:55:00|9651.5|9647.7|9655.2|9651.4|9660.1|9656.3|9650.7|9646.9|224
1661817600000|2022-08-30 00:00:00|9655.4|9651.6|9660.7|9656.9|9662.2|9659.3|9644.2|9641.2|682
1661817900000|2022-08-30 00:05:00|9661|9657.2|9652.2|9648.4|9666.5|9663.2|9651.4|9648.2|257
1661818200000|2022-08-30 00:10:00|9652|9649.2|9650|9647.2|9660.4|9657.2|9647|9643.2|475
1661818500000|2022-08-30 00:15:00|9651|9648.2|9649.2|9645.4|9657|9653.4|9648|9645|124
1661818800000|2022-08-30 00:20:00|9649|9646.2|9648.2|9645.4|9650.2|9647.2|9644.2|9641.4|246
1661819100000|2022-08-30 00:25:00|9649.2|9646.4|9651.2|9647.4|9653.2|9650.4|9647.2|9644.1|166
1661819400000|2022-08-30 00:30:00|9651|9648.2|9649.2|9646.4|9654.5|9651.2|9648.2|9645.2|83
1661819700000|2022-08-30 00:35:00|9649|9646.2|9647.2|9644.4|9654.2|9650.5|9646.2|9643.2|153
1661820000000|2022-08-30 00:40:00|9648.2|9645.2|9647.2|9644.4|9651.2|9648.2|9643.9|9640.5|256
1661820300000|2022-08-30 00:45:00|9647|9643.2|9652.1|9649.3|9655|9652.2|9645.1|9642.3|216
1661820600000|2022-08-30 00:50:00|9653|9649.2|9648.8|9645|9658.1|9654.8|9643.3|9640.3|227
1661820900000|2022-08-30 00:55:00|9649|9645.2|9644.3|9640.5|9657.9|9655|9644.1|9640.5|321
1661821200000|2022-08-30 01:00:00|9643.5|9640.7|9653.8|9650|9659.1|9655.5|9643.3|9640.3|780
1661821500000|2022-08-30 01:05:00|9652.9|9650.1|9652.6|9649.8|9654.6|9650.8|9639.6|9636.6|777
1661821800000|2022-08-30 01:10:00|9652.4|9649.6|9639.7|9635.9|9654.4|9651.4|9638.4|9635.3|417
1661822100000|2022-08-30 01:15:00|9639.4|9635.6|9642.2|9638.4|9646.6|9643.6|9630.9|9627.6|580
1661822400000|2022-08-30 01:20:00|9643.4|9639.4|9639.2|9636.4|9651.4|9648.4|9636|9633|506
1661822700000|2022-08-30 01:25:00|9640.2|9637.4|9644.2|9641.4|9645.8|9642.6|9635.2|9631.9|388
1661823000000|2022-08-30 01:30:00|9644|9641.2|9636|9632.2|9646.1|9642.8|9631|9628|470
1661823300000|2022-08-30 01:35:00|9635.8|9632|9639.2|9636.4|9642.8|9639.4|9633|9630|263
1661823600000|2022-08-30 01:40:00|9639|9636.2|9637.6|9633.8|9642|9638.4|9632|9629|304
1661823900000|2022-08-30 01:45:00|9636.6|9633|9633|9630.2|9642.6|9639.8|9632|9629.2|397
1661824200000|2022-08-30 01:50:00|9633.1|9629.3|9633.8|9630|9634|9631|9625|9621.2|686
1661824500000|2022-08-30 01:55:00|9633.6|9631|9636.6|9632.8|9642.6|9639.3|9633.6|9629.8|358
1661824800000|2022-08-30 02:00:00|9636.8|9634|9634.6|9630.8|9645.4|9641.8|9630.2|9626.6|330
1661825100000|2022-08-30 02:05:00|9633.8|9631|9637.7|9633.9|9642.6|9639.8|9632.7|9629.6|249
1661825400000|2022-08-30 02:10:00|9637.6|9633.8|9642.4|9638.6|9644.7|9641.8|9635.6|9631.9|184
1661825700000|2022-08-30 02:15:00|9641.6|9638.8|9642.4|9639.6|9643.4|9639.6|9638.5|9635.6|146
1661826000000|2022-08-30 02:20:00|9643|9640.2|9644.5|9641.7|9650.5|9647.2|9639.5|9636.6|293
1661826300000|2022-08-30 02:25:00|9645.2|9642.4|9643.7|9639.9|9647.7|9644.7|9640.5|9637.6|147
1661826600000|2022-08-30 02:30:00|9643.5|9639.7|9637.5|9634.7|9645.7|9642.7|9637.5|9634.7|179
1661826900000|2022-08-30 02:35:00|9638.3|9634.5|9635.5|9631.7|9644.3|9640.9|9634.5|9631.5|403
1661827200000|2022-08-30 02:40:00|9634.9|9632.7|9646.1|9643.3|9649.5|9646.2|9634.3|9630.7|359
1661827500000|2022-08-30 02:45:00|9647.1|9643.5|9650.1|9646.3|9651.1|9648.1|9640.5|9637.5|288
1661827800000|2022-08-30 02:50:00|9649.9|9647.1|9645.1|9641.3|9651.1|9647.5|9643.1|9639.3|281
1661828100000|2022-08-30 02:55:00|9645.3|9642.3|9643.1|9639.3|9648.1|9644.3|9640.1|9637.1|209
1661828400000|2022-08-30 03:00:00|9644.1|9640.3|9639.5|9636.7|9645.3|9642.3|9636.3|9632.8|268
1661828700000|2022-08-30 03:05:00|9640.5|9636.8|9634.6|9630.8|9642.5|9639.7|9632.5|9629.7|227
1661829000000|2022-08-30 03:10:00|9633.4|9630.6|9630.3|9626.5|9635.6|9632.6|9627.3|9624.5|319
1661829300000|2022-08-30 03:15:00|9630.4|9626.6|9622.1|9618.3|9630.6|9627.6|9619.3|9616.3|478
1661829600000|2022-08-30 03:20:00|9621.2|9618.4|9630.2|9626.4|9631.2|9628.3|9620.2|9617.3|266
1661829900000|2022-08-30 03:25:00|9629.2|9626.3|9635|9632.2|9636.2|9633.1|9625.2|9622.3|278
1661830200000|2022-08-30 03:30:00|9635.7|9632.9|9633|9630.2|9636.4|9633.2|9632|9628.2|141
1661830500000|2022-08-30 03:35:00|9633.9|9630.1|9627|9623.2|9634.2|9631.2|9626|9623|149
1661830800000|2022-08-30 03:40:00|9627.5|9624.2|9631|9627.2|9633.8|9631|9625.2|9622.2|159
1661831100000|2022-08-30 03:45:00|9631.2|9628.4|9633.2|9630.4|9635|9632|9630.2|9627.2|77
1661831400000|2022-08-30 03:50:00|9633|9630.2|9641.2|9637.4|9642.3|9639.4|9633|9630|84
1661831700000|2022-08-30 03:55:00|9640.2|9638.4|9640.8|9637|9642|9638.8|9637.6|9634|144
1661832000000|2022-08-30 04:00:00|9640|9637.2|9639|9635.2|9641|9638.2|9638|9635|46
1661832300000|2022-08-30 04:05:00|9638|9635|9640|9636.2|9640.2|9637.2|9638|9634.9|17
1661832600000|2022-08-30 04:10:00|9640.2|9637.2|9638.8|9636|9640.8|9637.5|9638|9635|47
1661832900000|2022-08-30 04:15:00|9638|9635|9641.6|9638.8|9641.6|9638.8|9634.8|9631.8|141
1661833200000|2022-08-30 04:20:00|9641.8|9638|9648.8|9646|9651.8|9648.8|9640.4|9637.6|383
1661833500000|2022-08-30 04:25:00|9648.9|9645|9646.8|9644|9649.9|9647|9644.8|9641.8|108
1661833800000|2022-08-30 04:30:00|9646.9|9643.1|9640.9|9637.1|9651.9|9648.3|9634.7|9631.9|381
1661834100000|2022-08-30 04:35:00|9639.9|9636.9|9638.9|9635.1|9640.9|9637.9|9636.7|9633.8|86
1661834400000|2022-08-30 04:40:00|9638.7|9635.9|9639.7|9635.9|9639.9|9636.9|9635.9|9632.9|42
1661834700000|2022-08-30 04:45:00|9638.7|9635.7|9634.5|9630.7|9639.7|9636.9|9633.7|9629.9|112
1661835000000|2022-08-30 04:50:00|9633.7|9630.9|9630.5|9626.7|9636.2|9632.9|9630.5|9626.7|76
1661835300000|2022-08-30 04:55:00|9629.7|9626.9|9630.5|9627.7|9632.5|9629.7|9626.7|9623.4|113
1661835600000|2022-08-30 05:00:00|9631.5|9628.7|9630.7|9627.9|9631.7|9628.9|9627.7|9624.7|135
1661835900000|2022-08-30 05:05:00|9630.9|9627.1|9638.7|9635.9|9639.5|9636.1|9628.5|9625.7|178
1661836200000|2022-08-30 05:10:00|9638.9|9635.1|9645.8|9642|9646.7|9643.9|9637.5|9634.7|181
1661836500000|2022-08-30 05:15:00|9645.7|9642.9|9640.7|9637.9|9645.8|9642.9|9635.8|9632.9|144
1661836800000|2022-08-30 05:20:00|9640|9637.2|9652.6|9649.8|9655.5|9652.5|9638.7|9635.7|264
1661837100000|2022-08-30 05:25:00|9652.8|9649|9649.6|9646.8|9654.6|9651.8|9648.5|9644.8|281
1661837400000|2022-08-30 05:30:00|9650.6|9647.8|9648.6|9644.8|9655.1|9651.8|9643.6|9640.3|250
1661837700000|2022-08-30 05:35:00|9647.6|9644.6|9658.8|9655|9662.1|9658.6|9647.4|9644.6|318
1661838000000|2022-08-30 05:40:00|9657.6|9654.8|9658.6|9655.8|9666.6|9663.8|9656.6|9653.6|552
1661838300000|2022-08-30 05:45:00|9658.8|9655|9659|9656.2|9660.8|9657.6|9657.6|9653.8|112
1661838600000|2022-08-30 05:50:00|9658.8|9656|9666.8|9664|9671|9667.8|9658.6|9655|405
1661838900000|2022-08-30 05:55:00|9667|9663.2|9670.1|9666.3|9675.6|9671.8|9660.1|9657.3|372
1661839200000|2022-08-30 06:00:00|9670.3|9666.5|9665.5|9661.7|9672.1|9668.3|9663.5|9660.4|237
1661839500000|2022-08-30 06:05:00|9665.3|9662.5|9670.5|9666.7|9673.5|9670.7|9662.5|9659.5|273
1661839800000|2022-08-30 06:10:00|9670.3|9667.5|9661.5|9658.7|9672.7|9669.5|9661.5|9658.5|241
1661840100000|2022-08-30 06:15:00|9661.6|9658.8|9661.6|9658.8|9667.5|9663.8|9658.6|9655.5|211
1661840400000|2022-08-30 06:20:00|9661.5|9658.7|9662.4|9658.6|9664.4|9660.6|9653.4|9650.3|250
1661840700000|2022-08-30 06:25:00|9661.4|9658.5|9648.4|9645.6|9662.6|9659.6|9647.4|9644.1|297
1661841000000|2022-08-30 06:30:00|9647.8|9645|9655.4|9651.6|9660.1|9657.3|9647.3|9643.6|258
1661841300000|2022-08-30 06:35:00|9654.4|9651.4|9651.4|9647.6|9660.9|9657.6|9649.4|9645.6|177
1661841600000|2022-08-30 06:40:00|9650.6|9647.8|9675|9671.2|9676.2|9673.2|9649.2|9645.6|358
1661841900000|2022-08-30 06:45:00|9674|9672.1|9687.7|9683.9|9687.7|9684.7|9674|9670.9|790
1661842200000|2022-08-30 06:50:00|9687.5|9684.9|9676|9673.2|9698.1|9694.5|9673.7|9670|942
1661842500000|2022-08-30 06:55:00|9676.8|9673|9654.4|9650.6|9680.8|9677.4|9654.2|9650.6|679
1661842800000|2022-08-30 07:00:00|9654.6|9650.8|9639.4|9635.6|9654.6|9650.8|9628.4|9624.6|908
1661843100000|2022-08-30 07:05:00|9640.4|9636.6|9650|9646.2|9652|9648.2|9633.4|9630.1|506
1661843400000|2022-08-30 07:10:00|9649.8|9647|9667|9663.2|9679.8|9676.8|9649.8|9647|890
1661843700000|2022-08-30 07:15:00|9666.8|9664|9663|9659.2|9693.8|9690.8|9659|9656|853
1661844000000|2022-08-30 07:20:00|9662.2|9659.4|9674.8|9672|9680.3|9677|9652|9648.4|600
1661844300000|2022-08-30 07:25:00|9675|9672.2|9688|9684.2|9690.1|9686.3|9670|9667|680
1661844600000|2022-08-30 07:30:00|9687.1|9684.3|9687.9|9684.1|9690|9686.2|9676.8|9673.1|430
1661844900000|2022-08-30 07:35:00|9687.8|9685|9722.9|9720.1|9727.9|9724.8|9685.8|9682.1|2258
1661845200000|2022-08-30 07:40:00|9723.9|9721.1|9718.1|9714.3|9735.8|9732.5|9714.7|9711.1|1188
1661845500000|2022-08-30 07:45:00|9717.9|9715.1|9733.9|9730.1|9736.3|9733.3|9708.9|9705.9|726
1661845800000|2022-08-30 07:50:00|9732.9|9729.9|9709.6|9705.8|9736.1|9733.1|9704.6|9701.8|893
1661846100000|2022-08-30 07:55:00|9709.5|9706.7|9698.8|9695|9715.5|9711.8|9695.6|9692.8|679
1661846400000|2022-08-30 08:00:00|9698.6|9694.8|9668|9664.2|9703.8|9700.8|9665|9662.2|1636
1661846700000|2022-08-30 08:05:00|9667.2|9664.4|9683.8|9680|9689.8|9686.8|9662|9659|1072
1661847000000|2022-08-30 08:10:00|9683|9680.2|9682.2|9678.4|9690.6|9687.4|9676.3|9673|452
1661847300000|2022-08-30 08:15:00|9684.2|9679.4|9665.6|9661.8|9686.2|9682.6|9658.6|9654.8|857
1661847600000|2022-08-30 08:20:00|9665.4|9662.6|9663.6|9659.8|9680.8|9677.8|9651|9647.3|760
1661847900000|2022-08-30 08:25:00|9663.4|9660.6|9645.7|9642.9|9673.6|9670|9643|9639.4|1573
1661848200000|2022-08-30 08:30:00|9646.2|9643.4|9672.6|9668.8|9680|9676.4|9644.2|9641.2|1130
1661848500000|2022-08-30 08:35:00|9672.4|9669.6|9697.6|9693.8|9697.9|9694.6|9667.4|9663.6|787
1661848800000|2022-08-30 08:40:00|9697.4|9693.6|9664.9|9661.1|9698.6|9694.8|9659.7|9656.8|597
1661849100000|2022-08-30 08:45:00|9663.9|9659.3|9670.5|9666.7|9675.5|9672.4|9659.1|9656.1|399
1661849400000|2022-08-30 08:50:00|9670.4|9667.6|9652.9|9650.1|9670.5|9667.7|9639.1|9635.8|840
1661849700000|2022-08-30 08:55:00|9652.3|9649.5|9651.3|9647.5|9656.1|9653.3|9637.3|9634.3|730
1661850000000|2022-08-30 09:00:00|9651.4|9648.5|9627.1|9624.3|9660.3|9656.6|9627.1|9623.4|996
1661850300000|2022-08-30 09:05:00|9627.4|9624.6|9568.3|9564.5|9632.4|9629.4|9563.5|9560.4|3793
1661850600000|2022-08-30 09:10:00|9567.5|9564.7|9535.1|9532.3|9571.3|9568.5|9528.1|9524.5|3688
1661850900000|2022-08-30 09:15:00|9535.7|9532.9|9528.4|9524.6|9545.3|9541.9|9519.4|9516.5|2250
1661851200000|2022-08-30 09:20:00|9528.3|9525.5|9509.4|9505.6|9532.4|9529.4|9506.2|9502.4|1978
1661851500000|2022-08-30 09:25:00|9510.4|9506.6|9516.6|9513.8|9527.8|9525|9496|9493|1671
1661851800000|2022-08-30 09:30:00|9517.4|9513.6|9523.3|9519.5|9528.1|9525.2|9492|9489.2|1367
1661852100000|2022-08-30 09:35:00|9523.5|9519.7|9523.5|9520.7|9532.7|9529.5|9509.7|9506.1|1220
1661852400000|2022-08-30 09:40:00|9523.7|9519.9|9498.2|9494.4|9533.5|9530.7|9485.4|9482.6|1615
1661852700000|2022-08-30 09:45:00|9497.4|9494.6|9506.7|9502.9|9513.4|9510.1|9490.4|9487.6|748
1661853000000|2022-08-30 09:50:00|9505.7|9501.9|9519.5|9515.7|9520.3|9517.3|9500.5|9497.2|716
1661853300000|2022-08-30 09:55:00|9518.7|9515.9|9509.7|9505.9|9520.3|9517|9503.5|9499.9|557
1661853600000|2022-08-30 10:00:00|9509.5|9505.7|9531.3|9527.5|9536.3|9532.5|9507.5|9503.7|1436
1661853900000|2022-08-30 10:05:00|9531.1|9528.3|9522.1|9518.3|9537.1|9533.5|9520.3|9516.5|850
1661854200000|2022-08-30 10:10:00|9521.3|9518.5|9514.7|9511.9|9526.5|9522.7|9510.7|9507.5|495
1661854500000|2022-08-30 10:15:00|9514.9|9511.1|9530.5|9527.7|9533.5|9530.5|9511.7|9508.4|616
1661854800000|2022-08-30 10:20:00|9532.3|9528.5|9515.1|9511.3|9534.3|9530.5|9511.7|9508.9|561
1661855100000|2022-08-30 10:25:00|9514.9|9512.1|9504.1|9500.3|9521.1|9518.1|9493|9489.7|686
1661855400000|2022-08-30 10:30:00|9502.9|9499.1|9502.4|9498.6|9511.1|9507.4|9458.8|9456|2025
1661855700000|2022-08-30 10:35:00|9502.6|9498.8|9490.5|9486.7|9521.7|9517.1|9477.5|9474.2|1454
1661856000000|2022-08-30 10:40:00|9489.9|9486.1|9495.5|9491.7|9508.2|9504.4|9482.5|9479.4|626
1661856300000|2022-08-30 10:45:00|9495.7|9492.7|9490.3|9486.5|9502.7|9499.7|9485.4|9482.6|643
1661856600000|2022-08-30 10:50:00|9490.7|9487.9|9465|9461.2|9503.7|9499.9|9449.7|9446.9|2122
1661856900000|2022-08-30 10:55:00|9464.8|9461|9452.8|9450|9472.2|9469.2|9446.2|9443.2|1006
1661857200000|2022-08-30 11:00:00|9453|9450.2|9415.3|9411.5|9455.4|9451.8|9404.3|9400.7|2658
1661857500000|2022-08-30 11:05:00|9414.5|9410.7|9380.6|9376.8|9423.6|9420.8|9376.6|9373.5|2447
1661857800000|2022-08-30 11:10:00|9380|9376.2|9422.3|9418.5|9430.6|9427.3|9374.8|9371.8|1740
1661858100000|2022-08-30 11:15:00|9422.1|9419.3|9405.7|9401.9|9428.6|9424.8|9403.7|9400.4|1327
1661858400000|2022-08-30 11:20:00|9404.9|9402.1|9409.6|9406.8|9425.2|9421.9|9396.4|9392.7|1175
1661858700000|2022-08-30 11:25:00|9408.4|9405.6|9413.4|9409.6|9425.2|9421.6|9404|9400.3|738
1661859000000|2022-08-30 11:30:00|9412.4|9408.6|9393.4|9389.6|9415.4|9412.6|9392.4|9388.6|740
1661859300000|2022-08-30 11:35:00|9393.6|9390.8|9388.6|9384.8|9410|9406.2|9380.8|9377.2|1182
1661859600000|2022-08-30 11:40:00|9388.2|9384.4|9403|9399.2|9413.6|9410.6|9381.6|9378|1435
1661859900000|2022-08-30 11:45:00|9402.2|9399.4|9388.6|9384.8|9405|9401.9|9385|9382.2|814
1661860200000|2022-08-30 11:50:00|9387.8|9385|9410.3|9406.5|9412.3|9408.5|9376.2|9373.4|1627
1661860500000|2022-08-30 11:55:00|9410.5|9406.7|9393.6|9389.8|9411.3|9407.5|9383.6|9379.8|946
1661860800000|2022-08-30 12:00:00|9392.2|9389.4|9389.6|9385.8|9399.3|9395.6|9376|9373.2|980
1661861100000|2022-08-30 12:05:00|9389.4|9386.6|9381.9|9379.1|9390.4|9386.8|9358.9|9355.1|2178
1661861400000|2022-08-30 12:10:00|9381.7|9378.9|9405.9|9402.1|9408.5|9404.9|9376.7|9373.1|1569
1661861700000|2022-08-30 12:15:00|9405.1|9402.3|9426.4|9422.6|9432.4|9429.6|9404.9|9401.6|1949
1661862000000|2022-08-30 12:20:00|9426.5|9422.7|9452|9449.2|9454.7|9450.9|9416.7|9413.1|1697
1661862300000|2022-08-30 12:25:00|9452.2|9448.4|9445|9442.2|9452.2|9448.5|9427.7|9424.9|1380
1661862600000|2022-08-30 12:30:00|9444|9441.2|9439.9|9436.1|9466.4|9462.6|9429.3|9425.7|1724
1661862900000|2022-08-30 12:35:00|9439.7|9435.9|9444.2|9441.4|9452.1|9449.2|9428.7|9424.9|1549
1661863200000|2022-08-30 12:40:00|9444|9441.2|9444.8|9441|9452.6|9449.7|9433.5|9430|1496
1661863500000|2022-08-30 12:45:00|9443.8|9440|9440.2|9437.4|9453|9450|9432.2|9429.4|701
1661863800000|2022-08-30 12:50:00|9440|9436.2|9465.3|9461.5|9466.1|9462.3|9438.2|9434.9|1554
1661864100000|2022-08-30 12:55:00|9465.1|9461.3|9458|9454.2|9482.2|9479.4|9453.2|9449.4|2046
1661864400000|2022-08-30 13:00:00|9458.2|9454.4|9456.9|9453.1|9480.7|9477.8|9436.9|9433.3|4260
1661864700000|2022-08-30 13:05:00|9456.7|9452.9|9455.7|9451.9|9468.3|9465.5|9421.8|9419|2979
1661865000000|2022-08-30 13:10:00|9455.5|9452.7|9376.4|9372.6|9456.7|9453.9|9372.1|9368.8|4494
1661865300000|2022-08-30 13:15:00|9376.6|9372.8|9358.3|9354.5|9376.6|9373|9350.7|9347.4|3797
1661865600000|2022-08-30 13:20:00|9357.5|9354.7|9390.4|9386.6|9391.6|9388.6|9342.1|9338.9|2807
1661865900000|2022-08-30 13:25:00|9389.6|9385.8|9371.6|9367.8|9391.2|9387.8|9356.6|9353|1661
1661866200000|2022-08-30 13:30:00|9371|9367.2|9337.9|9334.1|9392.2|9389.1|9319.7|9315.9|5060
1661866500000|2022-08-30 13:35:00|9337.7|9334.9|9354.4|9350.6|9371.9|9369.1|9314.7|9311.1|3687
1661866800000|2022-08-30 13:40:00|9355.4|9351.6|9314.1|9310.3|9357.4|9354.6|9299.7|9296.7|4034
1661867100000|2022-08-30 13:45:00|9313.3|9310.5|9268.9|9265.1|9320.7|9317.9|9259.7|9256.4|6097
1661867400000|2022-08-30 13:50:00|9268.7|9265.9|9246.1|9243.3|9278.1|9275.3|9241.7|9238.7|4647
1661867700000|2022-08-30 13:55:00|9246.3|9242.5|9271.5|9267.7|9280.1|9277.3|9240.3|9236.5|3113
1661868000000|2022-08-30 14:00:00|9271.3|9268.5|9263.5|9259.7|9298.9|9295.3|9251.3|9247.7|3389
1661868300000|2022-08-30 14:05:00|9262.5|9258.7|9237.6|9233.8|9272|9268.7|9214.8|9209.9|4839
1661868600000|2022-08-30 14:10:00|9237.4|9234.6|9230.6|9227.8|9242|9238.4|9209.8|9206.8|2775
1661868900000|2022-08-30 14:15:00|9230.8|9227|9254.2|9251.4|9266.4|9263.4|9218.1|9214.3|2637
1661869200000|2022-08-30 14:20:00|9254.4|9250.6|9258.8|9256|9263.8|9260.2|9229.6|9226.3|2218
1661869500000|2022-08-30 14:25:00|9259|9255.2|9283.4|9279.6|9295.2|9291.4|9249.2|9246.2|3142
1661869800000|2022-08-30 14:30:00|9283.6|9279.8|9298.6|9294.8|9300.1|9296.4|9259.8|9257|2448
1661870100000|2022-08-30 14:35:00|9297.6|9293.8|9264.5|9260.7|9298.8|9295|9254.8|9251.5|2267
1661870400000|2022-08-30 14:40:00|9263.1|9259.3|9263.2|9259.4|9267.5|9264.7|9235.4|9232.1|2479
1661870700000|2022-08-30 14:45:00|9263.5|9259.7|9225.3|9222.5|9264.2|9260.4|9214.1|9210.7|4597
1661871000000|2022-08-30 14:50:00|9226.3|9223.5|9286|9282.2|9288.3|9285|9197.3|9194.3|4703
1661871300000|2022-08-30 14:55:00|9286.4|9283.6|9289.8|9287|9297.2|9294.4|9261.5|9258.7|2189
1661871600000|2022-08-30 15:00:00|9290.1|9287.3|9301.1|9298.3|9332.4|9328.8|9286.3|9283|4162
1661871900000|2022-08-30 15:05:00|9302.1|9299.3|9244.9|9241.1|9303.1|9299.3|9235.9|9233.1|2908
1661872200000|2022-08-30 15:10:00|9243.9|9240.1|9250.9|9247.1|9260.3|9257.1|9219.8|9216.5|2570
1661872500000|2022-08-30 15:15:00|9250.7|9246.9|9229.3|9226.5|9264.6|9260.8|9220.6|9217.3|1978
1661872800000|2022-08-30 15:20:00|9229.4|9225.6|9244.5|9240.7|9244.5|9241.7|9203.1|9199.5|2640
1661873100000|2022-08-30 15:25:00|9243.7|9240.9|9203.3|9199.5|9244.5|9240.9|9201.3|9197.5|3208
1661873400000|2022-08-30 15:30:00|9204.5|9201.7|9141.5|9138.7|9205.7|9202.3|9131.9|9128.9|6797
1661873700000|2022-08-30 15:35:00|9142.5|9139.7|9165.1|9162.3|9169.1|9166.3|9136.9|9133.9|3865
1661874000000|2022-08-30 15:40:00|9165.3|9161.5|9151.5|9148.7|9183.1|9180.3|9149|9145.7|2703
1661874300000|2022-08-30 15:45:00|9151.8|9149|9152|9149.2|9155.7|9152.4|9135.2|9132.2|1973
1661874600000|2022-08-30 15:50:00|9152.2|9149.4|9166|9162.2|9175.8|9173|9141.2|9138.2|1623
1661874900000|2022-08-30 15:55:00|9166.2|9163.2|9163.2|9160.4|9182.4|9179.6|9160.2|9157.2|1611
1661875200000|2022-08-30 16:00:00|9162.2|9159.4|9151.2|9147.4|9163.2|9159.6|9125.6|9122|5045
1661875500000|2022-08-30 16:05:00|9149.2|9148.4|9131.6|9128.8|9157.7|9154.4|9121.6|9118.8|3142
1661875800000|2022-08-30 16:10:00|9131.4|9127.6|9108.6|9104.8|9134.4|9131.6|9100.6|9097.6|4136
1661876100000|2022-08-30 16:15:00|9108.4|9105.6|9084.9|9081.1|9111.6|9107.8|9075.9|9072.3|5552
1661876400000|2022-08-30 16:20:00|9084.8|9081|9069.1|9065.3|9089.1|9086.1|9038.9|9035.3|4760
1661876700000|2022-08-30 16:25:00|9068.3|9065.5|9110.6|9106.8|9117.6|9114.8|9056.3|9052.7|3120
1661877000000|2022-08-30 16:30:00|9110.4|9107.6|9075.3|9072.5|9112.6|9109.6|9069.1|9066.3|2340
1661877300000|2022-08-30 16:35:00|9076.5|9072.7|9122.2|9118.4|9127.2|9123.4|9058.7|9055.7|3575
1661877600000|2022-08-30 16:40:00|9121.2|9119|9102.5|9099.7|9123.4|9120.4|9090.1|9086.8|2044
1661877900000|2022-08-30 16:45:00|9102.7|9099.9|9090.9|9087.1|9115|9111.9|9087.9|9084.3|1371
1661878200000|2022-08-30 16:50:00|9090.7|9087.9|9113|9109.2|9122.5|9119.7|9083.9|9080.1|1444
1661878500000|2022-08-30 16:55:00|9111.5|9108.7|9141.1|9137.3|9141.1|9137.3|9109.9|9106.1|1937
1661878800000|2022-08-30 17:00:00|9140.3|9137.5|9129.3|9125.5|9147.5|9144.5|9119.3|9115.7|1856
1661879100000|2022-08-30 17:05:00|9127.3|9124.5|9144.9|9141.1|9156.7|9152.9|9126.3|9123.3|1939
1661879400000|2022-08-30 17:10:00|9144.1|9141.3|9098.6|9094.8|9154.4|9151.1|9096.6|9092.8|1831
1661879700000|2022-08-30 17:15:00|9098.8|9095.8|9109.4|9105.6|9115.3|9111.5|9082.6|9079.8|1831
1661880000000|2022-08-30 17:20:00|9109.3|9105.5|9132.3|9128.5|9135.3|9131.8|9108.3|9105.1|1461
1661880300000|2022-08-30 17:25:00|9131.3|9128|9154.6|9151.8|9154.6|9151.8|9123.8|9120.8|2054
1661880600000|2022-08-30 17:30:00|9154.8|9151|9195.2|9192.4|9196.4|9192.8|9132.8|9129.4|4168
1661880900000|2022-08-30 17:35:00|9196.4|9192.6|9161.4|9158.6|9198.4|9195.1|9142.8|9140|3227
1661881200000|2022-08-30 17:40:00|9161.2|9158.4|9154.4|9150.6|9165.9|9162.1|9150.8|9148|1519
1661881500000|2022-08-30 17:45:00|9153.6|9150.8|9188.4|9184.6|9188.7|9185.6|9152.6|9149|1880
1661881800000|2022-08-30 17:50:00|9187.4|9184.1|9187.2|9184.4|9200|9196.2|9182.6|9179.6|2003
1661882100000|2022-08-30 17:55:00|9188.2|9184.9|9167.2|9164.4|9194|9190.4|9160.6|9157.5|1804
1661882400000|2022-08-30 18:00:00|9168.4|9164.6|9155.6|9151.8|9178.4|9175.4|9153.2|9149.9|1765
1661882700000|2022-08-30 18:05:00|9154.6|9151.6|9147|9144.2|9176.5|9173.2|9141|9137.4|2865
1661883000000|2022-08-30 18:10:00|9147.2|9143.4|9131|9127.2|9160.5|9157.5|9122.3|9119.5|2551
1661883300000|2022-08-30 18:15:00|9130.2|9126.4|9165.8|9162|9177|9173.6|9129.3|9126.4|2384
1661883600000|2022-08-30 18:20:00|9165|9162.2|9149.6|9145.8|9168.6|9165.6|9136.3|9133|2608
1661883900000|2022-08-30 18:25:00|9149.8|9146|9142.4|9139.6|9166.7|9163.4|9134.6|9131|7348
1661884200000|2022-08-30 18:30:00|9143.2|9140.4|9134.4|9130.6|9158|9155|9133.4|9130.1|2518
1661884500000|2022-08-30 18:35:00|9135.4|9131.6|9150.8|9147|9150.8|9147.6|9122.8|9119.2|1356
1661884800000|2022-08-30 18:40:00|9151.6|9148|9150.4|9146.6|9157.2|9153.6|9146.6|9143.8|701
1661885100000|2022-08-30 18:45:00|9150.2|9146.4|9153.4|9149.6|9155.4|9151.6|9146.2|9142.6|328
1661885400000|2022-08-30 18:50:00|9153.2|9150.4|9152.4|9149.6|9153.7|9150.6|9149.4|9146.4|178
1661885700000|2022-08-30 18:55:00|9151.8|9149|9156|9153.2|9171.2|9168.2|9147.4|9144.1|976
1661886000000|2022-08-30 19:00:00|9157.2|9153.4|9162.6|9159.8|9171.1|9167.3|9155.2|9151.4|787
1661886300000|2022-08-30 19:05:00|9161.6|9158.8|9174.2|9170.4|9181.4|9178.4|9161.6|9158|1436
1661886600000|2022-08-30 19:10:00|9174.4|9170.6|9168.2|9164.4|9178.4|9175.2|9166|9162.4|482
1661886900000|2022-08-30 19:15:00|9168.8|9165|9173|9170.2|9174|9170.5|9165.2|9162.2|589
1661887200000|2022-08-30 19:20:00|9173.8|9170|9177.2|9173.4|9177.8|9174.2|9170.4|9167.4|327
1661887500000|2022-08-30 19:25:00|9175.7|9172.9|9174.2|9170.4|9178.4|9175.6|9171|9168.2|503
1661887800000|2022-08-30 19:30:00|9174.4|9171.6|9182.4|9179.6|9182.5|9179.7|9173.4|9169.6|493
1661888100000|2022-08-30 19:35:00|9182.2|9179.4|9179|9176.2|9194.4|9191.2|9178.7|9175.4|501
1661888400000|2022-08-30 19:40:00|9179.2|9175.4|9180.5|9177.7|9183|9178.2|9172.8|9169.2|446
1661888700000|2022-08-30 19:45:00|9182.4|9178.6|9185|9181.2|9185.1|9181.3|9174|9170.3|570
1661889000000|2022-08-30 19:50:00|9184|9181.8|9181.9|9179.1|9187|9183.2|9175|9172|312
1661889300000|2022-08-30 19:55:00|9181.3|9178.5|9186.9|9183.1|9196.3|9193.5|9179.3|9176.3|621
1661889600000|2022-08-30 20:00:00|9186.1|9182.3|9196.3|9193.5|9196.5|9193.7|9185.1|9181.3|296
1661889900000|2022-08-30 20:05:00|9195.5|9192.7|9197.1|9193.3|9200.1|9197.1|9193.3|9190.2|152
1661890200000|2022-08-30 20:10:00|9197.3|9193.5|9200.3|9196.5|9200.3|9196.7|9195.3|9191.7|156
1661890500000|2022-08-30 20:15:00|9199.3|9196|9202.3|9199.5|9202.5|9199.5|9197.3|9193.7|214
1661890800000|2022-08-30 20:20:00|9201.5|9198.7|9206.3|9202.5|9206.3|9203.3|9200.3|9197.3|188
1661891100000|2022-08-30 20:25:00|9205.5|9202.7|9209|9205.2|9219.9|9216.1|9204.9|9201.2|384
1661891400000|2022-08-30 20:30:00|9208.8|9205|9190.7|9186.9|9209.1|9205.3|9168.7|9162.3|972
1661891700000|2022-08-30 20:35:00|9190.5|9186.7|9201.4|9197.6|9206.7|9199.6|9190.2|9186.4|317
1661892000000|2022-08-30 20:40:00|9201.7|9197.9|9207.7|9203.9|9208.5|9204.7|9200.4|9196.6|425
1661892300000|2022-08-30 20:45:00|9207.4|9203.6|9212.2|9208.4|9214.2|9211.4|9202.9|9199.2|245
1661892600000|2022-08-30 20:50:00|9211.6|9207.8|9214|9210.2|9217.8|9214.9|9208|9204.2|330
1661892900000|2022-08-30 20:55:00|9213.8|9211|9211.1|9207.3|9216.7|9212.9|9208.3|9204.5|260
1661896800000|2022-08-30 22:00:00|9218.5|9210.7|9242.6|9239.8|9242.6|9239.8|9207.8|9205|549
1661897100000|2022-08-30 22:05:00|9242.8|9239|9227.6|9223.8|9248.9|9245.1|9225.4|9221.8|326
1661897400000|2022-08-30 22:10:00|9226.8|9224|9213.6|9209.8|9227.6|9224|9211.8|9208|103
1661897700000|2022-08-30 22:15:00|9212.8|9210|9212.6|9208.8|9215.9|9212.4|9207.6|9204|51
1661898000000|2022-08-30 22:20:00|9210.9|9207.1|9206.6|9202.8|9211.6|9207.8|9202.6|9199.6|42
1661898300000|2022-08-30 22:25:00|9207.6|9203.8|9210.5|9206.7|9214.1|9210.3|9202.7|9199.8|58
1661898600000|2022-08-30 22:30:00|9209.4|9206.6|9205.5|9201.7|9209.4|9206.6|9203.5|9200.7|40
1661898900000|2022-08-30 22:35:00|9204.1|9201.3|9205.5|9201.7|9206.7|9203.7|9201.5|9197.9|84
1661899200000|2022-08-30 22:40:00|9206.2|9202.4|9201.7|9197.9|9206.5|9203.7|9201.7|9197.9|24
1661899500000|2022-08-30 22:45:00|9202.3|9198.5|9202.7|9198.9|9206.5|9202.7|9200.7|9197.9|38
1661899800000|2022-08-30 22:50:00|9203.5|9199.7|9201.5|9198.7|9204.5|9200.7|9199.5|9196.5|23
1661900100000|2022-08-30 22:55:00|9202.5|9199.3|9203.5|9200.7|9204.5|9200.7|9201.9|9198.2|24
1661900400000|2022-08-30 23:00:00|9203.7|9199.9|9197.5|9193.7|9203.7|9200.7|9197.5|9193.7|48
1661900700000|2022-08-30 23:05:00|9198.5|9194.7|9194.5|9190.7|9198.5|9194.7|9190.7|9187.7|114
1661901000000|2022-08-30 23:10:00|9194.7|9191.7|9194.5|9190.7|9197.5|9193.9|9190.5|9187.5|81
1661901300000|2022-08-30 23:15:00|9193.5|9189.7|9188.7|9185.9|9193.5|9189.7|9184.5|9181.7|85
1661901600000|2022-08-30 23:20:00|9188.5|9185.7|9175.7|9172.9|9189.5|9185.9|9175.3|9171.7|140
1661901900000|2022-08-30 23:25:00|9175.5|9172.7|9184.5|9180.7|9186.7|9182.7|9175.5|9172.5|84
1661902200000|2022-08-30 23:30:00|9183.1|9180.3|9174|9170.2|9183.6|9180.3|9169.9|9166.7|123
1661902500000|2022-08-30 23:35:00|9173.5|9169.7|9178.5|9175.7|9186.3|9182.5|9173.5|9169.7|156
1661902800000|2022-08-30 23:40:00|9179.9|9176.1|9181.5|9177.7|9184.5|9180.7|9177.5|9174.5|44
1661903100000|2022-08-30 23:45:00|9180.7|9177.9|9175.2|9171.4|9182.5|9179.7|9175.2|9171.4|32
1661903400000|2022-08-30 23:50:00|9175|9171.2|9180.5|9176.7|9181.5|9177.7|9174.3|9170.7|49
1661903700000|2022-08-30 23:55:00|9180.3|9177.5|9189.6|9186.8|9193|9189.2|9179.5|9175.7|87
1661904000000|2022-08-31 00:00:00|9189.8|9186|9210.1|9207.3|9210.1|9207.3|9182.5|9179.5|615
1661904300000|2022-08-31 00:05:00|9209.9|9207.1|9210.4|9206.6|9210.9|9207.6|9200.1|9196.5|272
1661904600000|2022-08-31 00:10:00|9210.2|9207.4|9205.4|9201.6|9221.2|9218.1|9201.4|9198.1|284
1661904900000|2022-08-31 00:15:00|9205.9|9203.1|9203|9200.2|9212.4|9208.7|9199.4|9196.2|167
1661905200000|2022-08-31 00:20:00|9203.8|9200|9197.2|9193.4|9211|9207.2|9193.2|9190.4|136
1661905500000|2022-08-31 00:25:00|9197.4|9194.4|9195.4|9191.6|9207.4|9204.6|9193|9189.2|176
1661905800000|2022-08-31 00:30:00|9195.2|9192.4|9200.4|9196.6|9200.6|9197.6|9190.6|9187.6|121
1661906100000|2022-08-31 00:35:00|9199.4|9195.8|9201.4|9197.6|9204.4|9201.6|9191.8|9189|151
1661906400000|2022-08-31 00:40:00|9201.2|9198.4|9206.4|9203.6|9210.2|9206.6|9196.4|9193.4|125
1661906700000|2022-08-31 00:45:00|9205.4|9202.6|9211.4|9208.6|9217.2|9214.4|9204.4|9200.6|235
1661907000000|2022-08-31 00:50:00|9211.2|9207.6|9211|9207.2|9213.2|9210.4|9205.2|9202|91
1661907300000|2022-08-31 00:55:00|9209.2|9206.4|9199.2|9195.4|9211.7|9208.9|9196.4|9193.4|126
1661907600000|2022-08-31 01:00:00|9199.4|9195.6|9193.4|9190.6|9202.4|9199.4|9184.4|9180.6|428
1661907900000|2022-08-31 01:05:00|9194.4|9189.8|9189.4|9185.6|9194.4|9190.6|9179.2|9175.6|361
1661908200000|2022-08-31 01:10:00|9188.4|9185.4|9184.4|9181.6|9192.4|9188.8|9181.4|9178.6|268
1661908500000|2022-08-31 01:15:00|9185.2|9181.4|9179.4|9175.6|9187.4|9184|9172.4|9169.4|292
1661908800000|2022-08-31 01:20:00|9178.4|9174.6|9177.4|9174.6|9180.4|9177.1|9164.1|9160.6|321
1661909100000|2022-08-31 01:25:00|9176.4|9173.6|9179.4|9175.6|9185.4|9181.8|9176.2|9172.6|178
1661909400000|2022-08-31 01:30:00|9178.4|9174.6|9191.4|9187.6|9191.4|9188.6|9178.2|9174.6|259
1661909700000|2022-08-31 01:35:00|9191.2|9188.4|9198.3|9194.5|9205.3|9201.7|9190.4|9186.6|237
1661910000000|2022-08-31 01:40:00|9197.3|9194.4|9194.3|9191.5|9209.5|9206.5|9193.3|9190|246
1661910300000|2022-08-31 01:45:00|9194.5|9191.7|9186.3|9183.5|9198.5|9195.5|9185.5|9182.3|213
1661910600000|2022-08-31 01:50:00|9187.3|9184.3|9192.3|9189.5|9194.8|9191.5|9184.3|9181.5|137
1661910900000|2022-08-31 01:55:00|9191.3|9188.5|9205.3|9201.5|9207.3|9204.5|9191.1|9187.3|225
1661911200000|2022-08-31 02:00:00|9205.5|9202.5|9216.1|9212.3|9217.3|9213.7|9202.3|9198.5|297
1661911500000|2022-08-31 02:05:00|9216.3|9212.5|9209.3|9206.5|9216.3|9212.7|9205.1|9201.5|209
1661911800000|2022-08-31 02:10:00|9209.5|9205.7|9207.3|9204.5|9211.3|9207.7|9203.3|9200.5|130
1661912100000|2022-08-31 02:15:00|9208.3|9205.5|9210.3|9207.5|9211.3|9207.7|9204.3|9201.3|47
1661912400000|2022-08-31 02:20:00|9210.5|9206.7|9201.9|9199.1|9214.3|9210.8|9195.3|9192.5|223
1661912700000|2022-08-31 02:25:00|9201.7|9197.9|9211.9|9208.1|9212.1|9208.3|9200.9|9197.3|242
1661913000000|2022-08-31 02:30:00|9211.1|9208.3|9220.5|9217.7|9222.7|9219.7|9210.9|9208.1|366
1661913300000|2022-08-31 02:35:00|9219.7|9216.7|9230.5|9227.7|9233.5|9230.7|9219.5|9216.2|367
1661913600000|2022-08-31 02:40:00|9230.3|9227.5|9221.3|9217.5|9231.7|9228.7|9218.9|9215.5|249
1661913900000|2022-08-31 02:45:00|9221.5|9218.7|9224.5|9220.7|9226|9222.7|9220.5|9217.2|172
1661914200000|2022-08-31 02:50:00|9225.5|9221.7|9227.5|9223.7|9230|9226.7|9223.5|9220.5|126
1661914500000|2022-08-31 02:55:00|9227.3|9224.5|9237.5|9233.7|9239.5|9235.7|9225.5|9222.5|299
1661914800000|2022-08-31 03:00:00|9236.5|9232.7|9238.5|9235.7|9239.7|9236.7|9235.3|9231.7|197
1661915100000|2022-08-31 03:05:00|9238.7|9235.9|9237.5|9233.7|9240.7|9237.7|9233.5|9230.7|184
1661915400000|2022-08-31 03:10:00|9236.7|9233.9|9239.5|9236.7|9241.7|9238.7|9236.5|9232.7|127
1661915700000|2022-08-31 03:15:00|9239.7|9236.9|9235.5|9231.7|9240.7|9237.7|9234.5|9231.5|121
1661916000000|2022-08-31 03:20:00|9235.3|9232.5|9236.6|9232.8|9237.5|9234.7|9232.5|9229.3|230
1661916300000|2022-08-31 03:25:00|9236.4|9233.6|9241.2|9238.4|9244.4|9240.6|9236.4|9232.6|232
1661916600000|2022-08-31 03:30:00|9241.4|9238.6|9236.4|9232.6|9242.9|9239.6|9236.2|9232.6|156
1661916900000|2022-08-31 03:35:00|9235.6|9232.8|9243.2|9240.4|9245|9241.4|9234.4|9231.4|273
1661917200000|2022-08-31 03:40:00|9242.4|9239.6|9240.4|9236.6|9243.4|9240.4|9236.2|9233.2|126
1661917500000|2022-08-31 03:45:00|9240.2|9236.4|9234.2|9231.4|9241.5|9238.4|9234.2|9231.2|84
1661917800000|2022-08-31 03:50:00|9233.6|9230.8|9233.2|9230.4|9236.2|9233.4|9233.2|9230.4|78
1661918100000|2022-08-31 03:55:00|9233.4|9230.6|9232.2|9228.4|9236.2|9232.6|9227.2|9223.6|220
1661918400000|2022-08-31 04:00:00|9232.4|9229.4|9234.2|9231.4|9235.2|9232.4|9231.2|9228.4|91
1661918700000|2022-08-31 04:05:00|9235|9231.2|9231.7|9228.9|9235.2|9231.4|9228|9225.2|95
1661919000000|2022-08-31 04:10:00|9231.2|9228.4|9230.2|9227.4|9233.2|9229.4|9228.2|9225.4|194
1661919300000|2022-08-31 04:15:00|9231.2|9228.4|9229.2|9225.4|9232.2|9229.2|9228.2|9224.4|80
1661919600000|2022-08-31 04:20:00|9228.2|9225.2|9229.2|9226.4|9230.2|9226.6|9226.2|9223.2|53
1661919900000|2022-08-31 04:25:00|9230.2|9227.4|9230.2|9227.4|9232.4|9229.4|9229.2|9225.9|37
1661920200000|2022-08-31 04:30:00|9231|9227.2|9242.2|9238.4|9243.4|9240.4|9230.2|9227.2|212
1661920500000|2022-08-31 04:35:00|9242|9239.2|9239.2|9236.4|9248.4|9244.6|9238.2|9234.4|150
1661920800000|2022-08-31 04:40:00|9239|9235.4|9236.2|9233.4|9240.4|9237.4|9235.2|9232.2|76
1661921100000|2022-08-31 04:45:00|9235.5|9232.7|9234.1|9230.3|9237.2|9234.3|9232.3|9229|89
1661921400000|2022-08-31 04:50:00|9233.1|9229.3|9234.1|9230.3|9235.3|9232.3|9232.1|9229|55
1661921700000|2022-08-31 04:55:00|9233.1|9229.3|9234.1|9231.3|9234.4|9231.3|9228.1|9225.1|87
1661922000000|2022-08-31 05:00:00|9233.1|9230.3|9236.1|9232.3|9239.1|9235.5|9233.1|9230.1|90
1661922300000|2022-08-31 05:05:00|9235.1|9231.5|9245.1|9242.3|9247.1|9244.3|9228.1|9224.8|233
1661922600000|2022-08-31 05:10:00|9245.3|9241.5|9249.9|9247.1|9254.3|9251.3|9243.1|9240.1|228
1661922900000|2022-08-31 05:15:00|9251.1|9248.3|9251.1|9247.3|9254.9|9251.3|9249.1|9246.1|167
1661923200000|2022-08-31 05:20:00|9250.1|9248.1|9247.1|9244.3|9251.3|9248.3|9245.1|9241.8|148
1661923500000|2022-08-31 05:25:00|9247.9|9244.1|9246.9|9243.1|9252.4|9249.1|9246.1|9243|95
1661923800000|2022-08-31 05:30:00|9247.1|9243.3|9249.3|9245.5|9256.1|9252.3|9246.1|9243.3|231
1661924100000|2022-08-31 05:35:00|9249.1|9245.3|9240.1|9236.3|9251.3|9248.3|9239.3|9236.3|237
1661924400000|2022-08-31 05:40:00|9239.3|9236.5|9233.1|9230.3|9241.1|9238.3|9231.1|9227.5|282
1661924700000|2022-08-31 05:45:00|9234.1|9229.3|9211.5|9207.7|9235.1|9232.3|9209.5|9206.5|471
1661925000000|2022-08-31 05:50:00|9211.3|9208.5|9220.9|9217.1|9225.4|9222.3|9207.1|9204.1|373
1661925300000|2022-08-31 05:55:00|9221.1|9218.1|9233.3|9230.5|9237.3|9234.3|9221.1|9218.1|324
1661925600000|2022-08-31 06:00:00|9233.1|9230.3|9230.1|9226.3|9244.6|9241.3|9226.7|9223.1|362
1661925900000|2022-08-31 06:05:00|9229.5|9225.7|9242.3|9238.5|9245.1|9241.5|9228.9|9225.1|225
1661926200000|2022-08-31 06:10:00|9242.1|9238.3|9240.1|9236.3|9250.3|9247.3|9235.3|9232.3|202
1661926500000|2022-08-31 06:15:00|9239.1|9235.3|9218|9214.2|9239.5|9236.5|9213.9|9210.3|358
1661926800000|2022-08-31 06:20:00|9218.9|9215.1|9214|9210.2|9225.8|9222.2|9212|9209|301
1661927100000|2022-08-31 06:25:00|9213|9209.4|9208.4|9205.6|9216|9212.4|9204.4|9200.6|442
1661927400000|2022-08-31 06:30:00|9209.2|9205.4|9221.4|9217.6|9224.4|9221.6|9206.2|9202.6|274
1661927700000|2022-08-31 06:35:00|9220.6|9218.6|9233.2|9229.4|9233.5|9230.2|9220.4|9216.6|191
1661928000000|2022-08-31 06:40:00|9233|9230.2|9224.4|9221.6|9234.2|9231.2|9220.6|9217.6|234
1661928300000|2022-08-31 06:45:00|9223.8|9221|9238.8|9235|9243.4|9239.6|9222.6|9219.6|467
1661928600000|2022-08-31 06:50:00|9239|9236|9223.6|9219.8|9240.8|9238|9211.8|9208.8|579
1661928900000|2022-08-31 06:55:00|9224.6|9220.8|9233|9230.2|9237.4|9234.6|9224.6|9220.8|421
1661929200000|2022-08-31 07:00:00|9232|9229.2|9221|9217.2|9232|9229.2|9207|9203.4|704
1661929500000|2022-08-31 07:05:00|9222|9218.2|9197.4|9193.6|9230|9227|9194.4|9190.6|538
1661929800000|2022-08-31 07:10:00|9198.2|9194.4|9187.4|9184.6|9198.4|9195.2|9173.4|9170.1|911
1661930100000|2022-08-31 07:15:00|9188.2|9184.4|9188|9185.2|9200.4|9197|9184|9180.2|467
1661930400000|2022-08-31 07:20:00|9188.2|9184.4|9202|9198.2|9205.6|9202|9173.4|9170.6|674
1661930700000|2022-08-31 07:25:00|9203|9199.2|9177.4|9173.6|9206|9202.8|9167.4|9163.6|682
1661931000000|2022-08-31 07:30:00|9178.4|9175.6|9162.4|9159.6|9192.7|9189.6|9162.4|9158.6|528
1661931300000|2022-08-31 07:35:00|9163.2|9159.4|9145.6|9141.8|9172|9168.7|9142.8|9139.8|956
1661931600000|2022-08-31 07:40:00|9145.2|9142.4|9137.2|9134.4|9161.6|9158|9127.2|9123.6|993
1661931900000|2022-08-31 07:45:00|9136.6|9133.8|9110.4|9107.6|9146.2|9142.4|9105.2|9101.4|1072
1661932200000|2022-08-31 07:50:00|9110.2|9107.4|9108.1|9105.3|9120.6|9117.3|9096.1|9092.8|982
1661932500000|2022-08-31 07:55:00|9107.1|9104.3|9104.7|9100.9|9126.9|9123.9|9099.8|9096.5|950
1661932800000|2022-08-31 08:00:00|9105.9|9102.1|9098.9|9095.1|9131.7|9128.9|9070.9|9067.3|2053
1661933100000|2022-08-31 08:05:00|9098.1|9095.3|9090.1|9086.3|9119.3|9115.9|9084.3|9080.8|986
1661933400000|2022-08-31 08:10:00|9089.1|9084.9|9062.1|9058.3|9102.4|9099.3|9058.1|9055.1|1631
1661933700000|2022-08-31 08:15:00|9063.1|9059.3|9048.7|9044.9|9063.1|9060.3|9027.9|9024.3|2277
1661934000000|2022-08-31 08:20:00|9048.5|9044.7|9038.9|9035.1|9058.3|9054.9|9032.1|9028.3|1287
1661934300000|2022-08-31 08:25:00|9038.6|9034.8|8998.1|8994.3|9041.1|9038.1|8968|8964.2|3460
1661934600000|2022-08-31 08:30:00|8999.1|8995.3|9011.5|9008.7|9023.5|9019.7|8992.3|8989.3|1644
1661934900000|2022-08-31 08:35:00|9011.7|9007.9|9018.5|9014.7|9025.5|9021.7|9003.5|9000.7|664
1661935200000|2022-08-31 08:40:00|9019.5|9015.7|9025.5|9021.7|9039.7|9036.9|9005.9|9002.9|992
1661935500000|2022-08-31 08:45:00|9025.7|9022.7|9033.7|9029.9|9040.5|9036.7|9022.5|9019.1|558
1661935800000|2022-08-31 08:50:00|9032.9|9030.1|9013.5|9010.7|9037.7|9034.2|9006.5|9003.7|439
1661936100000|2022-08-31 08:55:00|9012.9|9010.1|8995.1|8991.3|9016.8|9013.5|8991.9|8988.1|572
1661936400000|2022-08-31 09:00:00|8994.9|8991.1|8945.9|8942.1|8994.9|8991.1|8928.9|8925.1|2604
1661936700000|2022-08-31 09:05:00|8946.1|8942.3|8924.3|8920.5|8946.2|8942.4|8903.3|8900.3|1842
1661937000000|2022-08-31 09:10:00|8925.3|8921.5|8917.1|8913.3|8926.3|8922.5|8889.7|8886.1|1732
1661937300000|2022-08-31 09:15:00|8916.7|8912.9|8912.3|8908.5|8938.9|8935.1|8905.5|8902.5|1230
1661937600000|2022-08-31 09:20:00|8911.7|8907.9|8909.7|8905.9|8918.7|8915.9|8894.9|8892.1|1152
1661937900000|2022-08-31 09:25:00|8909.1|8905.3|8887.3|8883.5|8937.7|8933.9|8873.3|8869.5|2567
1661938200000|2022-08-31 09:30:00|8886.8|8883|8886.3|8882.5|8898.3|8895.5|8872.3|8868.5|1444
1661938500000|2022-08-31 09:35:00|8885.5|8882.7|8876.2|8872.4|8902.8|8899|8870.4|8867.1|1269
1661938800000|2022-08-31 09:40:00|8875.2|8871.9|8892.2|8888.4|8893.6|8890.6|8849.2|8845.4|1591
1661939100000|2022-08-31 09:45:00|8892.4|8888.6|8895.2|8891.4|8918.4|8914.8|8882.6|8879.6|1239
1661939400000|2022-08-31 09:50:00|8895|8892.2|8906.6|8902.8|8912.2|8908.4|8873.6|8870.3|1129
1661939700000|2022-08-31 09:55:00|8906.4|8902.6|8909.7|8905.9|8914.4|8911.4|8897.2|8894.2|501
1661940000000|2022-08-31 10:00:00|8909.2|8905.4|8890.6|8887.8|8919.8|8916|8867.2|8863.8|1911
1661940300000|2022-08-31 10:05:00|8889.6|8886.8|8867.8|8865|8891.6|8887.8|8856.5|8852.7|1371
1661940600000|2022-08-31 10:10:00|8868.6|8864.8|8847.6|8843.8|8870.7|8867.6|8839|8835.2|1164
1661940900000|2022-08-31 10:15:00|8846.6|8842.8|8825.2|8821.4|8849.6|8845.8|8822.2|8819.4|1929
1661941200000|2022-08-31 10:20:00|8824.6|8820.8|8833.8|8831|8836|8832.7|8819.4|8815.6|1455
1661941500000|2022-08-31 10:25:00|8834.8|8832|8855.4|8851.6|8856.7|8853.8|8823.8|8820|1406
1661941800000|2022-08-31 10:30:00|8854.6|8851.8|8850|8847.2|8862.4|8859.2|8822.4|8818.8|1199
1661942100000|2022-08-31 10:35:00|8849.8|8847|8830|8827.2|8853.8|8850|8826.8|8824|529
1661942400000|2022-08-31 10:40:00|8830.6|8827.8|8853.4|8850.6|8876.3|8873|8815.2|8811.4|1731
1661942700000|2022-08-31 10:45:00|8853.2|8850.4|8911.8|8908|8911.8|8908.2|8832.2|8829.4|3166
1661943000000|2022-08-31 10:50:00|8912.4|8908.6|8898|8894.2|8920.1|8916.3|8881.6|8878|1585
1661943300000|2022-08-31 10:55:00|8897.2|8894.4|8917.4|8913.6|8926.4|8922.6|8877.8|8874|1458
1661943600000|2022-08-31 11:00:00|8915.2|8912.4|8913.8|8910|8919.8|8916|8874.3|8870.5|1269
1661943900000|2022-08-31 11:05:00|8913.5|8909.7|8888.2|8884.4|8920|8917|8872.3|8867.4|1215
1661944200000|2022-08-31 11:10:00|8889.2|8885.4|8888.2|8884.4|8906|8902.2|8874.2|8870.4|982
1661944500000|2022-08-31 11:15:00|8887.2|8884.6|8901.2|8898.4|8911|8908|8877.2|8873.6|702
1661944800000|2022-08-31 11:20:00|8902.8|8899|8903.4|8899.6|8921|8918|8892.8|8890|777
1661945100000|2022-08-31 11:25:00|8905.4|8901.6|8892.4|8888.6|8924.2|8920.6|8881.4|8877.6|1183
1661945400000|2022-08-31 11:30:00|8891.6|8888.8|8904|8900.2|8907.8|8905|8885.6|8882.6|959
1661945700000|2022-08-31 11:35:00|8901|8898.2|8884.4|8880.6|8921.7|8918.8|8870.2|8866.4|1454
1661946000000|2022-08-31 11:40:00|8884.2|8880.4|8892.2|8889.4|8901.7|8898.9|8869.7|8866.9|973
1661946300000|2022-08-31 11:45:00|8892.4|8888.6|8891.6|8888.8|8904.6|8901.8|8875.6|8872.4|1195
1661946600000|2022-08-31 11:50:00|8891.8|8888|8886.1|8882.3|8894.8|8891.8|8876.8|8873|472
1661946900000|2022-08-31 11:55:00|8885.9|8883.1|8880.1|8876.3|8896.1|8892.5|8874.7|8871.9|873
1661947200000|2022-08-31 12:00:00|8879.1|8874.9|8894.9|8891.1|8912.5|8909.7|8873.6|8870.3|1201
1661947500000|2022-08-31 12:05:00|8895.7|8891.9|8897.7|8893.9|8902.9|8899.9|8892.3|8889.3|583
1661947800000|2022-08-31 12:10:00|8895.7|8892.9|8898.2|8894.4|8913.7|8909.9|8881.1|8878.1|1256
1661948100000|2022-08-31 12:15:00|8898.5|8894.7|8903.3|8899.5|8916.3|8912.7|8895.5|8891.9|831
1661948400000|2022-08-31 12:20:00|8902.5|8899.7|8910.7|8906.9|8913.1|8910.1|8886.1|8882.9|1223
1661948700000|2022-08-31 12:25:00|8910.9|8907.1|8900.3|8896.5|8911.9|8908.5|8891.3|8888.3|899
1661949000000|2022-08-31 12:30:00|8899.3|8896.1|8898.5|8894.7|8902.3|8899.3|8880.5|8876.7|1383
1661949300000|2022-08-31 12:35:00|8899.3|8896.5|8881.5|8877.7|8904.3|8900.9|8873.3|8870|1104
1661949600000|2022-08-31 12:40:00|8880.3|8877.5|8895.1|8891.3|8904.9|8901.3|8864.5|8860.7|1172
1661949900000|2022-08-31 12:45:00|8894.9|8891.1|8917.1|8913.3|8919.3|8916.3|8893.1|8890.3|2479
1661950200000|2022-08-31 12:50:00|8916.3|8913.5|8940.8|8937|8941.8|8939|8913.5|8910.5|2719
1661950500000|2022-08-31 12:55:00|8941.8|8938|8926|8922.2|8945.1|8941.8|8915.3|8912.5|1801
1661950800000|2022-08-31 13:00:00|8928.7|8924.9|9007.3|9003.5|9028.9|9026.1|8928.5|8923.4|7655
1661951100000|2022-08-31 13:05:00|9008.4|9004.6|9040.1|9036.3|9063.6|9059.8|9007.1|9003.5|3925
1661951400000|2022-08-31 13:10:00|9038.7|9034.9|8984.1|8980.3|9049.8|9046.8|8983.9|8980.3|2970
1661951700000|2022-08-31 13:15:00|8984.9|8977.1|8981.9|8979.1|9008.7|9003.3|8967.1|8963.7|2330
1661952000000|2022-08-31 13:20:00|8981.1|8978.3|9020.8|9017|9035.8|9032.3|8981.1|8978.3|2637
1661952300000|2022-08-31 13:25:00|9019.8|9016|8962.3|8958.5|9022.1|9019|8957.5|8954.7|3167
1661952600000|2022-08-31 13:30:00|8961.5|8958.7|8930.7|8927.9|8962.5|8959.5|8922.5|8918.9|4048
1661952900000|2022-08-31 13:35:00|8931.7|8926.1|9018.8|9015|9022.8|9019.2|8920.5|8916.7|4246
1661953200000|2022-08-31 13:40:00|9018.6|9015.8|9011.4|9007.6|9026.8|9023.8|8983.6|8980.8|1862
1661953500000|2022-08-31 13:45:00|9010.6|9007.8|9046.4|9042.6|9064.2|9060.6|9010.6|9007.3|3321
1661953800000|2022-08-31 13:50:00|9046.2|9042.4|9042|9039.2|9061.4|9058.4|9013|9010|2201
1661954100000|2022-08-31 13:55:00|9042.2|9038.4|8991|8987.2|9047|9043.4|8988|8985|2260
1661954400000|2022-08-31 14:00:00|8991.2|8987.4|8995.8|8992|9020|9016.2|8953|8949.2|2758
1661954700000|2022-08-31 14:05:00|8999|8995.2|8997|8994.2|9039|9036.2|8987|8984.2|2020
1661955000000|2022-08-31 14:10:00|8997.8|8994|9015|9012.2|9028.1|9024.8|8993|8990.2|1532
1661955300000|2022-08-31 14:15:00|9015.2|9012.4|9009.6|9005.8|9018.2|9014.6|8992.2|8988.9|1507
1661955600000|2022-08-31 14:20:00|9008.8|9006|9037.2|9033.4|9045.2|9042.2|9002.6|8998.8|2065
1661955900000|2022-08-31 14:25:00|9037|9034.2|9023.2|9019.4|9052.4|9048.6|9021.1|9015.4|2102
1661956200000|2022-08-31 14:30:00|9023.4|9019.6|8975.2|8972.4|9074.4|9069.1|8967.4|8963.8|6385
1661956500000|2022-08-31 14:35:00|8974.6|8971.4|8999.4|8995.6|9006.4|9003.6|8940.2|8936.6|4776
1661956800000|2022-08-31 14:40:00|8998.4|8996.6|9013.4|9010.6|9035|9032|8984|8981|3917
1661957100000|2022-08-31 14:45:00|9012.6|9009.6|9041.2|9037.4|9060.4|9057|9012.2|9008.6|3006
1661957400000|2022-08-31 14:50:00|9041.4|9037.6|9062|9058.2|9073.8|9070.2|9039.2|9036.2|2689
1661957700000|2022-08-31 14:55:00|9061.5|9057.7|9021.4|9017.6|9085.1|9082.3|9005.4|9002.1|4652
1661958000000|2022-08-31 15:00:00|9022.2|9018.6|9022.4|9018.6|9043.7|9040.4|8992|8989|3886
1661958300000|2022-08-31 15:05:00|9021.4|9019.6|8998.3|8994.5|9025.9|9022.3|8992.6|8989.5|2583
1661958600000|2022-08-31 15:10:00|8998.9|8995.1|9030.9|9027.1|9051.5|9047.7|8977.3|8973.5|2706
1661958900000|2022-08-31 15:15:00|9030.3|9026.5|9045.7|9041.9|9062.9|9059.3|9013.5|9010|2270
1661959200000|2022-08-31 15:20:00|9044.7|9041.4|9042.3|9038.5|9047.5|9044.5|9005.3|9001.9|2208
1661959500000|2022-08-31 15:25:00|9041.7|9039.5|8996.9|8993.1|9053.3|9050.5|8993.1|8990.3|2712
1661959800000|2022-08-31 15:30:00|8995.9|8993.3|9044.6|9040.8|9051.8|9049|8991.9|8989.1|3294
1661960100000|2022-08-31 15:35:00|9044.8|9041|9076.4|9073.6|9078.4|9075.4|9039.6|9036|3422
1661960400000|2022-08-31 15:40:00|9075.8|9073|9111.6|9107.8|9119.4|9116.4|9073.4|9070.6|5399
1661960700000|2022-08-31 15:45:00|9110.8|9108|9099|9095.2|9120.6|9117.4|9094.6|9091.6|2713
1661961000000|2022-08-31 15:50:00|9098|9094|9065.4|9061.6|9099.3|9096.2|9063.5|9059.7|2904
1661961300000|2022-08-31 15:55:00|9064.4|9063.6|9100.4|9096.6|9112.8|9109.2|9064.4|9063.4|2778
1661961600000|2022-08-31 16:00:00|9099.4|9097.6|9108.4|9105.6|9140|9136.2|9099.4|9096.6|2699
1661961900000|2022-08-31 16:05:00|9109.4|9106.6|9072.8|9069|9114.4|9111.6|9068.8|9065.2|2372
1661962200000|2022-08-31 16:10:00|9073.6|9070|9097.7|9093.9|9102.8|9099.7|9068.2|9064.8|2099
1661962500000|2022-08-31 16:15:00|9098|9094.2|9097.9|9094.1|9124.5|9121.7|9094.9|9092.1|1384
1661962800000|2022-08-31 16:20:00|9097.7|9094.9|9073.4|9069.6|9097.9|9095.1|9067.6|9064.6|2179
1661963100000|2022-08-31 16:25:00|9072.6|9069.8|9070.8|9067|9086.9|9083.6|9056.4|9053.6|1748
1661963400000|2022-08-31 16:30:00|9069.8|9068|9102.3|9098.5|9103.9|9101.1|9063.8|9060.7|1150
1661963700000|2022-08-31 16:35:00|9102.9|9099.1|9089|9085.2|9103.3|9100.5|9075.7|9072.9|1095
1661964000000|2022-08-31 16:40:00|9088|9084.2|9070.9|9067.1|9098.5|9094.7|9069.7|9066.9|936
1661964300000|2022-08-31 16:45:00|9070.2|9067.4|9064.1|9060.3|9070.9|9067.4|9042.2|9039.4|1467
1661964600000|2022-08-31 16:50:00|9064.4|9060.6|9072.3|9068.5|9080.4|9077.3|9058.8|9055.8|1291
1661964900000|2022-08-31 16:55:00|9071.6|9068.8|9078.5|9075.7|9087.1|9084.3|9053.5|9050.7|1062
1661965200000|2022-08-31 17:00:00|9078|9075.2|9039.2|9035.4|9078.5|9075.2|9039|9035.4|1300
1661965500000|2022-08-31 17:05:00|9038.4|9035.6|9054.6|9050.8|9095.9|9092.1|9023.4|9020.4|3058
1661965800000|2022-08-31 17:10:00|9054.2|9050.4|9074.5|9071.7|9083.5|9080.5|9050.4|9047.4|1067
1661966100000|2022-08-31 17:15:00|9075.3|9071.5|9066.7|9063.9|9086.3|9083.5|9061.7|9058.1|964
1661966400000|2022-08-31 17:20:00|9065.7|9062.9|9046.9|9043.1|9072.7|9069.1|9035.5|9031.9|1472
1661966700000|2022-08-31 17:25:00|9047.3|9043.5|9036.5|9033.7|9052.3|9048.9|9031.3|9027.5|1321
1661967000000|2022-08-31 17:30:00|9036.7|9032.9|9052.1|9048.3|9063.1|9060.3|9036.5|9032.9|1096
1661967300000|2022-08-31 17:35:00|9052.7|9049.3|9000.9|8997.1|9053.1|9050.3|8998.1|8995.3|2599
1661967600000|2022-08-31 17:40:00|8999.9|8996.1|9006.1|9002.3|9009.4|9006.3|8981.1|8977.5|2800
1661967900000|2022-08-31 17:45:00|9006.4|9002.6|8992.1|8988.3|9008.9|9005.3|8985.1|8981.3|1391
1661968200000|2022-08-31 17:50:00|8991.1|8989.3|8993.7|8989.9|9007.7|9003.9|8978.1|8975.3|1437
1661968500000|2022-08-31 17:55:00|8992.9|8990.1|8983.1|8979.3|9001.7|8998.9|8979.6|8976.3|1199
1661968800000|2022-08-31 18:00:00|8981.7|8978.9|8975.7|8971.9|8995.7|8992.9|8971.9|8968.9|1615
1661969100000|2022-08-31 18:05:00|8975.5|8972.7|8981.5|8977.7|8985.5|8982.7|8962.7|8959.9|2884
1661969400000|2022-08-31 18:10:00|8981.3|8978.5|8977.5|8973.7|8998.3|8994.7|8977.3|8973.7|1661
1661969700000|2022-08-31 18:15:00|8976.5|8973.9|8977.1|8973.3|8987.1|8984.1|8963.3|8959.7|2362
1661970000000|2022-08-31 18:20:00|8976.9|8974.1|8951.9|8948.1|8984.3|8981.2|8950.3|8946.9|3756
1661970300000|2022-08-31 18:25:00|8951.1|8948.3|8936.2|8933.4|8977|8973.4|8924.6|8921.8|10882
1661970600000|2022-08-31 18:30:00|8937|8933.2|8924.2|8920.4|8944.1|8940.8|8916.8|8913.4|3155
1661970900000|2022-08-31 18:35:00|8923.4|8920.6|8914.6|8910.8|8925.6|8922.6|8905.6|8902.4|1675
1661971200000|2022-08-31 18:40:00|8914.8|8912|8888.6|8885.8|8921.6|8918.6|8884.3|8881.3|1365
1661971500000|2022-08-31 18:45:00|8888.8|8886|8888.4|8884.6|8890.3|8887.5|8874.3|8871.2|1131
1661971800000|2022-08-31 18:50:00|8887.8|8884|8887.2|8884.4|8895.2|8891.6|8875.8|8872.5|914
1661972100000|2022-08-31 18:55:00|8887.8|8885|8909.4|8905.6|8909.8|8906.6|8886|8883.2|616
1661972400000|2022-08-31 19:00:00|8911.2|8908.4|8913.8|8911|8918.4|8914.8|8906|8903|492
1661972700000|2022-08-31 19:05:00|8913.6|8910.8|8921.6|8917.8|8929.8|8926.4|8910.6|8907.8|755
1661973000000|2022-08-31 19:10:00|8921.8|8918.8|8926|8923.2|8930.1|8927|8917.2|8914.2|626
1661973300000|2022-08-31 19:15:00|8925|8922.2|8901.4|8897.6|8925.8|8922.2|8897.6|8893.8|436
1661973600000|2022-08-31 19:20:00|8901.2|8898.6|8886.4|8882.6|8903.2|8900.4|8884.2|8881.2|396
1661973900000|2022-08-31 19:25:00|8885.4|8882.1|8888.4|8885.6|8895.2|8892.2|8877.4|8873.4|519
1661974200000|2022-08-31 19:30:00|8889.2|8885.4|8885.2|8881.4|8900.4|8897.4|8882.2|8879.4|316
1661974500000|2022-08-31 19:35:00|8884.4|8881.6|8891.2|8887.4|8896.4|8892.8|8883.8|8880.8|293
1661974800000|2022-08-31 19:40:00|8890.4|8887.6|8899.4|8895.6|8899.6|8896.6|8887.4|8884.4|206
1661975100000|2022-08-31 19:45:00|8899.9|8896.1|8893.6|8889.8|8908.4|8904.6|8892.4|8889.4|597
1661975400000|2022-08-31 19:50:00|8893.4|8890.6|8889.6|8885.8|8899|8896|8884.6|8881.2|599
1661975700000|2022-08-31 19:55:00|8888.8|8885|8884.2|8880.4|8891.3|8888|8878.2|8875.4|404
1661976000000|2022-08-31 20:00:00|8884|8881.2|8875.2|8872.4|8890.4|8887.4|8873.6|8870.8|375
1661976300000|2022-08-31 20:05:00|8875.4|8872.6|8879.4|8875.6|8883.6|8880.6|8874.2|8871.2|451
1661976600000|2022-08-31 20:10:00|8878.8|8876|8872.2|8868.4|8879.6|8876.8|8868.6|8865|662
1661976900000|2022-08-31 20:15:00|8872.4|8868.6|8861.8|8858|8872.4|8868.8|8856.4|8852.2|518
1661977200000|2022-08-31 20:20:00|8860.8|8858.2|8861.6|8858.8|8864.8|8862|8859.6|8856.6|259
1661977500000|2022-08-31 20:25:00|8862.6|8859.8|8866.1|8863.3|8871.6|8868.6|8862.6|8859.6|346
1661977800000|2022-08-31 20:30:00|8866.4|8863.6|8866.1|8863.3|8869.6|8866.6|8858.4|8855.6|378
1661978100000|2022-08-31 20:35:00|8867.1|8864.3|8873.6|8869.8|8875.8|8872.8|8866.9|8863.3|183
1661978400000|2022-08-31 20:40:00|8873.1|8869.3|8871.3|8868.5|8873.6|8870.5|8870.3|8867.3|253
1661978700000|2022-08-31 20:45:00|8870.3|8867.5|8859.7|8856.9|8870.3|8867.5|8859|8855.7|171
1661979000000|2022-08-31 20:50:00|8860.5|8856.7|8862.5|8858.7|8864.3|8861.3|8859.7|8855.9|163
1661979300000|2022-08-31 20:55:00|8862.3|8859.5|8866.1|8862.3|8870.3|8866.7|8853.7|8850.9|252
1661983200000|2022-08-31 22:00:00|8866|8858.2|8863|8860.2|8871.6|8866.5|8857.5|8852.2|216
1661983500000|2022-08-31 22:05:00|8865.4|8861.6|8870.3|8866.5|8870.3|8866.7|8863.8|8860.2|60
1661983800000|2022-08-31 22:10:00|8870.5|8866.7|8871.7|8867.9|8877.8|8874.6|8869|8865.2|153
1661984100000|2022-08-31 22:15:00|8869.2|8865.4|8871.2|8867.4|8874.9|8871.4|8866.5|8863.4|52
1661984400000|2022-08-31 22:20:00|8871.7|8868.9|8870.2|8866.4|8874.2|8870.4|8868.7|8864.9|50
1661984700000|2022-08-31 22:25:00|8869.2|8866.6|8875.2|8871.4|8875.4|8871.6|8867.6|8864.4|88
1661985000000|2022-08-31 22:30:00|8874.4|8871.6|8882.2|8878.4|8882.2|8878.4|8870|8866.7|115
1661985300000|2022-08-31 22:35:00|8883.2|8879.4|8890.2|8886.4|8890.4|8887.4|8880.6|8877.2|200
1661985600000|2022-08-31 22:40:00|8889.4|8886.6|8888.2|8885.4|8893.5|8890.2|8886.2|8882.9|74
1661985900000|2022-08-31 22:45:00|8888.4|8884.6|8894.2|8890.4|8896.2|8892.6|8887.2|8884.4|118
1661986200000|2022-08-31 22:50:00|8894|8891.4|8895.4|8891.6|8898.2|8894.6|8891.6|8888.6|131
1661986500000|2022-08-31 22:55:00|8894.4|8890.6|8896.1|8893.3|8896.4|8893.3|8891.5|8888.5|64
1661986800000|2022-08-31 23:00:00|8895.7|8892.9|8892.1|8889.3|8896.1|8892.9|8892.1|8888.8|83
1661987100000|2022-08-31 23:05:00|8892.4|8888.6|8892.6|8888.8|8894.1|8890.5|8889.1|8886.1|55
1661987400000|2022-08-31 23:10:00|8892.1|8888.3|8887.1|8884.3|8892.4|8889.1|8885.9|8881.3|69
1661987700000|2022-08-31 23:15:00|8887.9|8884.1|8887.1|8883.3|8889.4|8885.6|8885.9|8882.3|31
1661988000000|2022-08-31 23:20:00|8886.1|8882.3|8887.1|8883.3|8888.1|8884.5|8885.1|8882.1|19
1661988300000|2022-08-31 23:25:00|8886.3|8883.5|8882.3|8878.5|8887.3|8884.3|8882.3|8878.5|33
1661988600000|2022-08-31 23:30:00|8883.5|8879.7|8890.1|8887.3|8891.1|8887.3|8880.3|8876.9|97
1661988900000|2022-08-31 23:35:00|8890.3|8887.5|8903.7|8899.9|8906.7|8902.7|8890.1|8886.3|187
1661989200000|2022-08-31 23:40:00|8902.9|8900.1|8900.1|8896.3|8904.1|8900.3|8897.9|8894.3|143
1661989500000|2022-08-31 23:45:00|8900.9|8897.3|8902.7|8898.9|8903.6|8900.3|8898.1|8895.3|70
1661989800000|2022-08-31 23:50:00|8902.9|8899.9|8899.7|8895.9|8909.2|8905.7|8898.5|8894.9|204
1661990100000|2022-08-31 23:55:00|8900.2|8896.9|8903.7|8899.9|8905|8901.9|8897.7|8894.9|108
1661990400000|2022-09-01 00:00:00|8902.9|8899.1|8900.9|8897.1|8913.7|8910.1|8898.7|8895.9|479
1661990700000|2022-09-01 00:05:00|8899.9|8896.3|8901.6|8897.8|8907.7|8904.6|8891.9|8889.1|255
1661991000000|2022-09-01 00:10:00|8901.1|8897.3|8887.4|8883.6|8904.6|8901.3|8885.6|8882.8|175
1661991300000|2022-09-01 00:15:00|8888.2|8884.6|8881.2|8877.4|8894.2|8890.4|8878.4|8875.4|215
1661991600000|2022-09-01 00:20:00|8881.4|8877.6|8881.4|8877.6|8884|8880.8|8877.2|8873.6|161
1661991900000|2022-09-01 00:25:00|8881.2|8878.4|8881.6|8877.8|8886|8882.6|8877.6|8873.8|105
1661992200000|2022-09-01 00:30:00|8880.8|8878|8891.6|8887.8|8893.6|8890|8874.6|8870.8|152
1661992500000|2022-09-01 00:35:00|8890.3|8887.5|8872.6|8868.8|8893.6|8889.8|8871.6|8868.3|217
1661992800000|2022-09-01 00:40:00|8871.8|8869|8875.2|8871.4|8878.4|8874.6|8870.2|8866.4|128
1661993100000|2022-09-01 00:45:00|8875.4|8872.4|8876|8872.2|8881.4|8878.4|8871|8867.4|81
1661993400000|2022-09-01 00:50:00|8876.2|8872.4|8868.4|8865.6|8885.4|8882.4|8862.4|8858.8|208
1661993700000|2022-09-01 00:55:00|8867.8|8865|8874|8870.2|8878.2|8875.4|8867.2|8863.6|175
1661994000000|2022-09-01 01:00:00|8873.2|8870.4|8917|8913.2|8919.2|8916.2|8873.2|8869.9|1305
1661994300000|2022-09-01 01:05:00|8916.7|8913.9|8914.6|8911.8|8936.8|8933.8|8911.8|8908.5|928
1661994600000|2022-09-01 01:10:00|8914.8|8912|8919.8|8916|8925|8921.2|8912|8908.8|247
1661994900000|2022-09-01 01:15:00|8919|8916.2|8915.8|8912|8928.6|8925|8909.6|8906|334
1661995200000|2022-09-01 01:20:00|8915|8911.2|8922|8918.2|8926|8923|8910.8|8908|319
1661995500000|2022-09-01 01:25:00|8922.4|8918.6|8918|8914.2|8923|8919.4|8909.2|8906.2|251
1661995800000|2022-09-01 01:30:00|8918.6|8915.2|8930|8927.2|8930.2|8927.2|8914|8910.2|163
1661996100000|2022-09-01 01:35:00|8930.2|8926.4|8923.5|8919.7|8930.5|8927.2|8922|8918.2|168
1661996400000|2022-09-01 01:40:00|8923.4|8919.6|8911|8908.2|8928|8924.2|8911|8908.2|178
1661996700000|2022-09-01 01:45:00|8912|8909.2|8911.7|8907.9|8915.6|8912.6|8905.7|8902.4|291
1661997000000|2022-09-01 01:50:00|8912.5|8908.9|8910.5|8906.7|8914.5|8910.7|8906|8902.9|106
1661997300000|2022-09-01 01:55:00|8909.5|8906.5|8907.3|8903.5|8911.1|8907.5|8902.5|8899.5|208
1661997600000|2022-09-01 02:00:00|8906.7|8902.9|8914.3|8910.5|8919.5|8916.5|8904.3|8900.7|150
1661997900000|2022-09-01 02:05:00|8913.5|8910.7|8916.3|8912.5|8918.5|8915.5|8910.5|8907.5|86
1661998200000|2022-09-01 02:10:00|8915.3|8911.7|8919.5|8915.7|8923.5|8920.5|8910.7|8907.3|148
1661998500000|2022-09-01 02:15:00|8919.3|8915.5|8923.3|8919.5|8923.3|8920.5|8917.5|8914.2|50
1661998800000|2022-09-01 02:20:00|8922.3|8919.3|8939.1|8935.3|8941.9|8938.4|8922.3|8919.3|293
1661999100000|2022-09-01 02:25:00|8938.6|8934.8|8937.3|8933.5|8943.9|8940.3|8934.9|8931.8|192
1661999400000|2022-09-01 02:30:00|8937.1|8933.3|8924.8|8921|8938.1|8935.3|8923.1|8920|242
1661999700000|2022-09-01 02:35:00|8924.1|8921.3|8911.8|8909|8926.1|8923|8910.6|8907.3|251
1662000000000|2022-09-01 02:40:00|8912.1|8908.3|8902.6|8899.8|8917.1|8914|8901.6|8898.6|273
1662000300000|2022-09-01 02:45:00|8902.8|8899|8899|8895.2|8906.8|8903|8894.8|8891.8|334
1662000600000|2022-09-01 02:50:00|8898.8|8895|8891.6|8888.8|8904.3|8899|8889.6|8886.3|252
1662000900000|2022-09-01 02:55:00|8891.4|8887.8|8903.8|8900|8903.8|8901|8891.4|8887.8|216
1662001200000|2022-09-01 03:00:00|8902.8|8899|8909.8|8906|8911|8908|8900.6|8897|228
1662001500000|2022-09-01 03:05:00|8909.6|8905.8|8910.8|8907|8915.3|8912|8907.8|8904|145
1662001800000|2022-09-01 03:10:00|8910.2|8908|8915.8|8913|8919.8|8916|8907.8|8904|201
1662002100000|2022-09-01 03:15:00|8916.8|8913.2|8925.8|8923|8927|8924|8914.8|8911|205
1662002400000|2022-09-01 03:20:00|8925.6|8922|8923.8|8921|8926.8|8924|8917.4|8914|124
1662002700000|2022-09-01 03:25:00|8924.6|8920.8|8919.4|8915.6|8924.6|8921|8915.8|8912.8|125
1662003000000|2022-09-01 03:30:00|8918.6|8915.8|8919.8|8916|8922|8919|8916.8|8913.8|77
1662003300000|2022-09-01 03:35:00|8919|8916.2|8920|8917.2|8921.5|8918.2|8917.6|8914|81
1662003600000|2022-09-01 03:40:00|8920.8|8917|8907.2|8904.4|8923.2|8920.4|8907.2|8904.2|148
1662003900000|2022-09-01 03:45:00|8908.4|8904.6|8901.2|8897.4|8912.2|8909.2|8897.2|8894.4|385
1662004200000|2022-09-01 03:50:00|8902.2|8898.4|8906.2|8902.4|8909.2|8905.4|8900.6|8897.2|133
1662004500000|2022-09-01 03:55:00|8905.2|8902.2|8905.6|8901.8|8908.2|8905.4|8905.2|8901.8|36
1662004800000|2022-09-01 04:00:00|8905.4|8902.6|8912.2|8908.4|8913.2|8910.4|8905.4|8901.8|69
1662005100000|2022-09-01 04:05:00|8912|8909.2|8911.4|8907.6|8915|8911.4|8909.2|8905.4|65
1662005400000|2022-09-01 04:10:00|8911.2|8907.4|8909.2|8905.4|8913.2|8909.6|8905.4|8902.1|127
1662005700000|2022-09-01 04:15:00|8908.2|8906.4|8906.4|8903.6|8909.4|8906.4|8903.6|8900.6|106
1662006000000|2022-09-01 04:20:00|8907.4|8904.6|8899.1|8896.3|8907.4|8904.6|8897.9|8894.9|150
1662006300000|2022-09-01 04:25:00|8899.4|8896.6|8899.9|8896.1|8904.1|8900.6|8898.9|8895.8|101
1662006600000|2022-09-01 04:30:00|8899.1|8896.3|8883.1|8880.3|8900.4|8897.3|8879.1|8876.1|474
1662006900000|2022-09-01 04:35:00|8883.9|8880.1|8881.9|8878.1|8884.9|8881.3|8879.7|8876.1|129
1662007200000|2022-09-01 04:40:00|8881.7|8878.9|8886.9|8884.1|8886.9|8884.1|8881.7|8878.9|108
1662007500000|2022-09-01 04:45:00|8887.1|8884.3|8885.1|8881.3|8888.9|8886.1|8881.9|8878.3|119
1662007800000|2022-09-01 04:50:00|8884.9|8881.1|8875.1|8871.3|8886.1|8882.5|8874.1|8871.3|332
1662008100000|2022-09-01 04:55:00|8875.6|8872.3|8880.5|8876.7|8881.5|8878.5|8875.6|8871.8|74
1662008400000|2022-09-01 05:00:00|8880.3|8876.5|8885.3|8881.5|8892.5|8889.5|8878.3|8875|221
1662008700000|2022-09-01 05:05:00|8884.5|8880.7|8887.3|8883.5|8890.5|8887.5|8882.3|8879.3|65
1662009000000|2022-09-01 05:10:00|8887.5|8883.7|8891.3|8888.5|8893.8|8890.5|8887.3|8883.7|70
1662009300000|2022-09-01 05:15:00|8891.5|8887.7|8893.3|8890.5|8894.5|8891|8890.3|8887|86
1662009600000|2022-09-01 05:20:00|8892.5|8889.7|8890.3|8886.5|8893.3|8889.7|8889.3|8885.5|65
1662009900000|2022-09-01 05:25:00|8890.1|8886.3|8886.3|8883.5|8891.5|8888.5|8885.3|8882.3|52
1662010200000|2022-09-01 05:30:00|8887.3|8884.3|8877.1|8873.3|8892.3|8888.7|8876.1|8872.5|330
1662010500000|2022-09-01 05:35:00|8877.9|8874.1|8884.1|8880.3|8889.1|8885.8|8867.3|8864.5|523
1662010800000|2022-09-01 05:40:00|8883.3|8880.5|8874.3|8871.5|8888.8|8885.3|8864.7|8861.7|526
1662011100000|2022-09-01 05:45:00|8874.5|8871.7|8868.3|8865.5|8881.5|8878.7|8868.3|8865.2|247
1662011400000|2022-09-01 05:50:00|8868.8|8866|8876.3|8872.5|8879.5|8875.7|8868.5|8865.5|168
1662011700000|2022-09-01 05:55:00|8875.5|8872.7|8877.3|8873.5|8880|8876.2|8873|8869.5|80
1662012000000|2022-09-01 06:00:00|8876.3|8873.7|8880.2|8876.4|8886.3|8882.5|8866.3|8863.2|282
1662012300000|2022-09-01 06:05:00|8879.5|8876.7|8878|8874.2|8880.5|8877.2|8866.7|8863.4|265
1662012600000|2022-09-01 06:10:00|8878.2|8874.4|8867.2|8864.4|8878.2|8874.7|8865.2|8862.2|208
1662012900000|2022-09-01 06:15:00|8867.5|8863.7|8854.7|8850.9|8867.5|8863.9|8851.7|8848.6|634
1662013200000|2022-09-01 06:20:00|8855.2|8851.4|8854.5|8850.7|8865.9|8862.9|8847.2|8843.7|721
1662013500000|2022-09-01 06:25:00|8855.3|8851.5|8862.5|8859.7|8863|8859.7|8850.3|8846.6|279
1662013800000|2022-09-01 06:30:00|8863.3|8859.5|8853.7|8850.9|8863.3|8860.5|8847.4|8843.8|408
1662014100000|2022-09-01 06:35:00|8853.5|8850.7|8880.1|8876.3|8880.1|8876.3|8851.5|8848.5|456
1662014400000|2022-09-01 06:40:00|8879.6|8877.3|8888.1|8885.3|8894.6|8891.3|8879.6|8876.3|483
1662014700000|2022-09-01 06:45:00|8889.1|8885.5|8884.3|8880.5|8890.3|8887.3|8879.1|8876|331
1662015000000|2022-09-01 06:50:00|8884.1|8880.3|8870.1|8866.3|8885.1|8882.3|8858.8|8855.3|610
1662015300000|2022-09-01 06:55:00|8869.8|8866|8874.6|8870.8|8885.6|8882|8868.8|8865.3|358
1662015600000|2022-09-01 07:00:00|8874.8|8871|8855.6|8851.8|8879.8|8876.8|8849.4|8845.8|867
1662015900000|2022-09-01 07:05:00|8854.8|8852|8863.2|8859.4|8871.4|8868.4|8848.6|8844.8|507
1662016200000|2022-09-01 07:10:00|8862.4|8858.6|8864.2|8860.4|8869.2|8865.4|8850.6|8847.8|514
1662016500000|2022-09-01 07:15:00|8863.2|8859|8854.6|8850.8|8880|8876.4|8846.6|8843|760
1662016800000|2022-09-01 07:20:00|8854.4|8851.6|8866.2|8862.4|8882.8|8880|8851.3|8847.8|696
1662017100000|2022-09-01 07:25:00|8866|8862.2|8853.8|8850|8873.8|8870.1|8850.6|8846.8|506
1662017400000|2022-09-01 07:30:00|8854|8850.2|8841.4|8837.6|8858.2|8854.4|8822.4|8819.4|1457
1662017700000|2022-09-01 07:35:00|8841.8|8839|8834.7|8830.9|8858|8854.6|8829.4|8825.6|551
1662018000000|2022-09-01 07:40:00|8835|8831.2|8859|8855.2|8875.3|8872.2|8832.4|8829.4|787
1662018300000|2022-09-01 07:45:00|8858.4|8854.6|8880.2|8876.4|8888|8885.2|8855|8852.2|875
1662018600000|2022-09-01 07:50:00|8880|8876.2|8866.4|8862.6|8884.4|8880.6|8858.6|8855.6|624
1662018900000|2022-09-01 07:55:00|8865.6|8862.8|8887|8883.2|8888|8885.2|8865.4|8862.6|559
1662019200000|2022-09-01 08:00:00|8889.1|8885.3|8885.5|8882.7|8890.2|8886.4|8869.8|8866|697
1662019500000|2022-09-01 08:05:00|8886.5|8883.3|8847.2|8843.4|8891.8|8888.7|8846.4|8843.4|834
1662019800000|2022-09-01 08:10:00|8846.6|8842.8|8832.4|8828.6|8848|8844.6|8826.6|8823.6|1039
1662020100000|2022-09-01 08:15:00|8831.6|8828.8|8800.5|8797.7|8835.4|8831.9|8790.9|8788.1|2322
1662020400000|2022-09-01 08:20:00|8799.7|8795.9|8781.2|8777.4|8802|8798.2|8775.5|8771.9|1764
1662020700000|2022-09-01 08:25:00|8780.5|8778.4|8802.6|8798.8|8808.3|8805|8770.7|8767.4|1731
1662021000000|2022-09-01 08:30:00|8802.3|8798.5|8772|8768.2|8808.1|8804.8|8768.2|8765.4|1282
1662021300000|2022-09-01 08:35:00|8771.2|8768.4|8767.3|8764.5|8780.7|8777.1|8756.7|8753.7|1673
1662021600000|2022-09-01 08:40:00|8767.1|8764.3|8734.5|8730.7|8768.3|8765|8730.3|8726.6|2157
1662021900000|2022-09-01 08:45:00|8733.7|8730.9|8706.2|8702.4|8735|8731.9|8704|8700.4|2345
1662022200000|2022-09-01 08:50:00|8706|8702.2|8724.3|8721.5|8727.3|8723.7|8697|8693.4|1925
1662022500000|2022-09-01 08:55:00|8725.3|8721.3|8736.1|8732.3|8746.1|8742.1|8719.1|8715.7|1129
1662022800000|2022-09-01 09:00:00|8735.3|8732.5|8761.2|8757.4|8766|8762.4|8733.1|8729.3|1105
1662023100000|2022-09-01 09:05:00|8760.4|8756.6|8785.6|8781.8|8794.4|8790.6|8759.2|8756.2|1366
1662023400000|2022-09-01 09:10:00|8786.4|8782.6|8779.2|8776.4|8796.2|8793.4|8770.2|8766.4|664
1662023700000|2022-09-01 09:15:00|8778.8|8775|8780.2|8776.4|8795.4|8792.4|8774.4|8770.6|751
1662024000000|2022-09-01 09:20:00|8779.2|8775.4|8771.2|8767.4|8790|8787|8761.2|8758.1|690
1662024300000|2022-09-01 09:25:00|8770.4|8767.6|8782.3|8778.5|8790.3|8786.7|8767|8763.4|552
1662024600000|2022-09-01 09:30:00|8781.5|8778.7|8794.9|8791.1|8795.9|8792.1|8774.1|8770.3|748
1662024900000|2022-09-01 09:35:00|8793.9|8792.1|8817.7|8814.9|8821.9|8818.6|8788.9|8785.9|1324
1662025200000|2022-09-01 09:40:00|8818.4|8814.6|8797.9|8795.1|8823.6|8819.8|8791.9|8788.6|1263
1662025500000|2022-09-01 09:45:00|8797.3|8794.5|8789.9|8786.1|8811.6|8808.6|8782.9|8779.3|914
1662025800000|2022-09-01 09:50:00|8788.9|8785.8|8807.9|8804.1|8810.2|8806.6|8777.9|8774.1|552
1662026100000|2022-09-01 09:55:00|8807.4|8803.6|8801.8|8798|8823|8819.6|8798.4|8795.4|610
1662026400000|2022-09-01 10:00:00|8802.6|8799|8758.3|8755.5|8802.8|8799|8755.3|8752.3|1378
1662026700000|2022-09-01 10:05:00|8759.3|8756.5|8752.7|8749.9|8760.6|8757.5|8745.7|8741.9|865
1662027000000|2022-09-01 10:10:00|8752.9|8749.1|8746.3|8742.5|8755.9|8752.9|8740.5|8737.7|778
1662027300000|2022-09-01 10:15:00|8746.5|8742.7|8748.3|8745.5|8752.5|8749.5|8716.7|8712.9|1056
1662027600000|2022-09-01 10:20:00|8749.3|8744.7|8729.5|8725.7|8750.5|8747.5|8727.7|8723.9|615
1662027900000|2022-09-01 10:25:00|8729.7|8726.7|8752.1|8748.3|8752.1|8748.3|8724.7|8721.4|942
1662028200000|2022-09-01 10:30:00|8751.9|8748.1|8735.1|8731.3|8752.3|8748.5|8731.1|8727.3|546
1662028500000|2022-09-01 10:35:00|8733.1|8730.3|8722.1|8719.3|8744.1|8740.3|8720.3|8717.5|608
1662028800000|2022-09-01 10:40:00|8722.3|8718.5|8715.2|8711.4|8722.3|8718.5|8699.4|8696.1|1604
1662029100000|2022-09-01 10:45:00|8715|8712.2|8727.5|8723.7|8740.8|8737.7|8710.2|8706.9|1047
1662029400000|2022-09-01 10:50:00|8726.8|8724|8709.2|8705.4|8728.8|8725.7|8704|8700.9|499
1662029700000|2022-09-01 10:55:00|8709|8705.2|8735|8732.2|8741.7|8738.7|8701.4|8697.6|1047
1662030000000|2022-09-01 11:00:00|8735.2|8731.4|8729.7|8725.9|8736.7|8733.2|8712.6|8709.4|622
1662030300000|2022-09-01 11:05:00|8730.2|8726.4|8711|8707.2|8730.4|8726.6|8702.4|8699.3|655
1662030600000|2022-09-01 11:10:00|8710.4|8706.6|8735.9|8732.1|8737.2|8733.4|8708.2|8705.2|675
1662030900000|2022-09-01 11:15:00|8735.7|8731.9|8767.2|8763.4|8769.2|8766.4|8725.4|8722.3|880
1662031200000|2022-09-01 11:20:00|8766.9|8764.1|8759.9|8756.1|8774.9|8771.1|8755.9|8752.6|681
1662031500000|2022-09-01 11:25:00|8759.7|8756.9|8756.2|8752.4|8764.7|8761.1|8747.4|8744.1|528
1662031800000|2022-09-01 11:30:00|8755.9|8752.1|8785.5|8782.7|8791.1|8787.5|8731.4|8728.3|1632
1662032100000|2022-09-01 11:35:00|8784.7|8781.9|8798.9|8795.1|8805.7|8802.4|8770.9|8768.1|1049
1662032400000|2022-09-01 11:40:00|8798.4|8794.6|8813.7|8809.9|8816.8|8813.7|8791.9|8788.8|1216
1662032700000|2022-09-01 11:45:00|8812.9|8810.1|8803.5|8800.7|8825|8821.7|8791.9|8788.1|1117
1662033000000|2022-09-01 11:50:00|8804.3|8800.5|8802.7|8799.9|8809.5|8806.5|8793.5|8789.7|680
1662033300000|2022-09-01 11:55:00|8802.5|8799.7|8834|8830.2|8842.8|8839.8|8802.5|8799.7|1278
1662033600000|2022-09-01 12:00:00|8832.7|8829.9|8799.7|8795.9|8837.8|8835|8799.5|8795.9|1136
1662033900000|2022-09-01 12:05:00|8798.9|8796.1|8796.8|8794|8812.5|8809.4|8794|8791|910
1662034200000|2022-09-01 12:10:00|8798|8794.2|8808.6|8805.8|8826.9|8823.8|8796|8793|925
1662034500000|2022-09-01 12:15:00|8809.4|8805.6|8817.6|8813.8|8825.6|8822.6|8806.6|8803.2|712
1662034800000|2022-09-01 12:20:00|8816.8|8814|8818.4|8814.6|8830.8|8827.3|8798.4|8795.4|960
1662035100000|2022-09-01 12:25:00|8817.4|8814.4|8800.4|8796.6|8822|8818.2|8793.4|8790.6|662
1662035400000|2022-09-01 12:30:00|8799.9|8796.1|8791.4|8787.6|8807.2|8803.6|8784.2|8780.9|951
1662035700000|2022-09-01 12:35:00|8790.4|8786.6|8793.2|8789.4|8799.4|8796.2|8773.9|8770.8|1000
1662036000000|2022-09-01 12:40:00|8793.4|8789.6|8766.3|8763.5|8793.4|8789.6|8762.9|8759.1|1012
1662036300000|2022-09-01 12:45:00|8765.5|8762.5|8778.9|8775.1|8787.9|8785.1|8744.5|8741.5|1402
1662036600000|2022-09-01 12:50:00|8777.9|8776.1|8775.3|8771.5|8786.5|8783.7|8768.3|8765.2|507
1662036900000|2022-09-01 12:55:00|8774.5|8770.7|8820.2|8816.4|8822|8818.4|8759.8|8756|1538
1662037200000|2022-09-01 13:00:00|8820|8816.2|8748.3|8744.5|8832.2|8829.2|8747.3|8743.5|3933
1662037500000|2022-09-01 13:05:00|8747.8|8740|8743.7|8739.9|8770.3|8766.5|8729.7|8726.1|2942
1662037800000|2022-09-01 13:10:00|8743.9|8740.1|8750.7|8747.9|8760.2|8756.9|8729.7|8726.1|1384
1662038100000|2022-09-01 13:15:00|8749.7|8746.9|8760.5|8756.7|8780.5|8777.5|8739.4|8735.6|1736
1662038400000|2022-09-01 13:20:00|8760.3|8757.5|8741.5|8737.7|8771|8767.5|8733.3|8730.5|1616
1662038700000|2022-09-01 13:25:00|8741.3|8738.5|8744.4|8741.6|8755.6|8752.6|8734.5|8731.2|1295
1662039000000|2022-09-01 13:30:00|8745.2|8741.4|8727|8724.2|8784.9|8781.1|8727|8724|2879
1662039300000|2022-09-01 13:35:00|8727.8|8724|8742.4|8738.6|8745.6|8742.3|8698.8|8695.8|4862
1662039600000|2022-09-01 13:40:00|8741.6|8738.8|8760.8|8757|8779.1|8775.6|8738.8|8735.8|2270
1662039900000|2022-09-01 13:45:00|8760.5|8756.7|8709.8|8706|8766.1|8762.6|8708.8|8705.2|2155
1662040200000|2022-09-01 13:50:00|8709|8705.2|8691.7|8687.9|8724.5|8721.4|8688.7|8685.7|3699
1662040500000|2022-09-01 13:55:00|8690.9|8688.1|8678.4|8674.6|8693.7|8690.7|8666.1|8662.5|4752
1662040800000|2022-09-01 14:00:00|8677|8673.2|8682.2|8678.4|8697|8693.4|8671.1|8667.3|3181
1662041100000|2022-09-01 14:05:00|8682|8678.2|8724.3|8721.5|8733.1|8730.3|8678.4|8675.4|2927
1662041400000|2022-09-01 14:10:00|8726.6|8722.8|8752.7|8748.9|8763.2|8759.9|8723.3|8720.3|3276
1662041700000|2022-09-01 14:15:00|8752.9|8749.1|8743.1|8740.3|8752.9|8750.1|8710.3|8706.7|2052
1662042000000|2022-09-01 14:20:00|8743.3|8740.5|8820|8817.2|8821.3|8818.2|8736.3|8732.7|4482
1662042300000|2022-09-01 14:25:00|8821.8|8818|8806.3|8802.5|8832.2|8829.1|8795.6|8791.8|2818
1662042600000|2022-09-01 14:30:00|8806.1|8802.3|8769.3|8765.5|8807.1|8803.5|8765.6|8762.5|2584
1662042900000|2022-09-01 14:35:00|8768.6|8765.8|8765.4|8761.6|8811.3|8808.3|8755.6|8752.4|1974
1662043200000|2022-09-01 14:40:00|8764.1|8761.3|8719.9|8716.1|8776.9|8773.6|8713.9|8710.1|2698
1662043500000|2022-09-01 14:45:00|8720.9|8717.1|8725.7|8721.9|8733.2|8729.9|8696.7|8693.9|2730
1662043800000|2022-09-01 14:50:00|8725|8721.2|8706|8702.2|8732.7|8729.2|8697.2|8693.6|1817
1662044100000|2022-09-01 14:55:00|8705.7|8701.9|8691.4|8687.6|8719|8715.7|8688.9|8685.6|1920
1662044400000|2022-09-01 15:00:00|8691.2|8687.4|8703.2|8700.4|8716.2|8712.6|8682|8679|2319
1662044700000|2022-09-01 15:05:00|8703.4|8699.6|8705.6|8701.8|8729.9|8726.4|8696.9|8693.4|2760
1662045000000|2022-09-01 15:10:00|8705.8|8703|8689|8686.2|8712.6|8708.8|8688.3|8685.2|1486
1662045300000|2022-09-01 15:15:00|8689.3|8685.5|8688|8685.2|8718.6|8715|8684.6|8681.2|2194
1662045600000|2022-09-01 15:20:00|8687.5|8684.7|8651.7|8647.9|8689.3|8685.5|8649.6|8646.7|3988
1662045900000|2022-09-01 15:25:00|8653.7|8648.9|8653|8649.2|8682|8678.2|8643.5|8640|3056
1662046200000|2022-09-01 15:30:00|8652.8|8650|8657.9|8655.1|8669.4|8665.8|8641|8638|3566
1662046500000|2022-09-01 15:35:00|8658.4|8655.6|8664.6|8660.8|8670.4|8667.3|8646.6|8643|2378
1662046800000|2022-09-01 15:40:00|8664.8|8661.8|8681.8|8678|8696.6|8693.8|8657|8653.7|2415
1662047100000|2022-09-01 15:45:00|8681|8678.2|8738.6|8734.8|8745.9|8742.3|8678.6|8675.8|2677
1662047400000|2022-09-01 15:50:00|8737.6|8735|8706.8|8703|8741.1|8737.3|8702|8699|2045
1662047700000|2022-09-01 15:55:00|8706.6|8703.8|8713|8710.2|8717.3|8713.8|8688|8684.2|2127
1662048000000|2022-09-01 16:00:00|8712.4|8709.6|8720|8716.2|8735.6|8732|8709|8706|1721
1662048300000|2022-09-01 16:05:00|8719.2|8716.4|8710.8|8707|8727.3|8724|8705|8702|1602
1662048600000|2022-09-01 16:10:00|8710.5|8707.7|8684|8681.2|8711|8707.7|8678.8|8675.5|2121
1662048900000|2022-09-01 16:15:00|8684.2|8680.4|8683|8680.2|8690.2|8687.2|8669.2|8666.4|1218
1662049200000|2022-09-01 16:20:00|8683.2|8679.4|8659.6|8655.8|8683.3|8680.4|8649.3|8646.5|1967
1662049500000|2022-09-01 16:25:00|8658.9|8656.1|8674.9|8671.1|8688|8684.4|8654.3|8650.7|1374
1662049800000|2022-09-01 16:30:00|8673.9|8670.8|8665.3|8661.5|8677.4|8674.6|8650.3|8647.3|1466
1662050100000|2022-09-01 16:35:00|8664.5|8661.7|8630.3|8626.5|8665.3|8661.7|8624.5|8621.5|3487
1662050400000|2022-09-01 16:40:00|8630.1|8627.3|8656.4|8652.6|8657.4|8654.6|8622.5|8619|1911
1662050700000|2022-09-01 16:45:00|8655.8|8652|8682|8679.2|8687.7|8683.9|8644.7|8641.2|1436
1662051000000|2022-09-01 16:50:00|8681|8678.2|8661.2|8658.4|8695.5|8692.7|8651.2|8648.1|1518
1662051300000|2022-09-01 16:55:00|8660.9|8658.1|8663.2|8660.4|8682.9|8679.9|8656.1|8652.8|1520
1662051600000|2022-09-01 17:00:00|8663.4|8660.6|8642.8|8640|8673.4|8669.6|8642.8|8640|1620
1662051900000|2022-09-01 17:05:00|8642.6|8639.8|8645.4|8641.6|8650.4|8647.6|8628.6|8625.8|1233
1662052200000|2022-09-01 17:10:00|8646.4|8642.6|8615|8611.2|8648.6|8645.6|8608.5|8605.7|1686
1662052500000|2022-09-01 17:15:00|8614.8|8611|8665.1|8662.3|8668.9|8665.3|8609.3|8606.2|2500
1662052800000|2022-09-01 17:20:00|8665.7|8662.9|8688.4|8685.6|8696.5|8692.9|8663.3|8659.5|2503
1662053100000|2022-09-01 17:25:00|8689.1|8685.3|8669.4|8665.6|8694.4|8690.6|8667.4|8663.6|1489
1662053400000|2022-09-01 17:30:00|8669.9|8666.6|8660.4|8656.6|8683.1|8679.6|8659.4|8656.3|1275
1662053700000|2022-09-01 17:35:00|8658.4|8655.6|8659.1|8655.3|8679.6|8675.8|8643.4|8639.6|1705
1662054000000|2022-09-01 17:40:00|8658.9|8656.1|8640.2|8637.4|8660.9|8657.1|8638.8|8635.5|1169
1662054300000|2022-09-01 17:45:00|8639.3|8636.5|8611.6|8608.8|8640.7|8636.9|8610.6|8607.2|2137
1662054600000|2022-09-01 17:50:00|8611.8|8609|8613.8|8611|8620.8|8617.5|8610.5|8607|1653
1662054900000|2022-09-01 17:55:00|8613.2|8610.4|8598.2|8595.4|8621.8|8619|8596.7|8593.4|2646
1662055200000|2022-09-01 18:00:00|8598.4|8594.6|8601.2|8597.4|8614.6|8611|8588.8|8586|3208
1662055500000|2022-09-01 18:05:00|8600.2|8596.9|8602.8|8599|8609.8|8606.2|8591.2|8588.4|2085
1662055800000|2022-09-01 18:10:00|8603|8600|8591.8|8588|8627.8|8624|8583.2|8579.6|2839
1662056100000|2022-09-01 18:15:00|8592|8589|8626.3|8622.5|8633.3|8629.5|8588.8|8585|1952
1662056400000|2022-09-01 18:20:00|8625.5|8622.7|8619.2|8615.4|8639.8|8637|8606.8|8604|2727
1662056700000|2022-09-01 18:25:00|8619.4|8616.4|8641.3|8638.5|8658.3|8654.5|8617.2|8613.4|8986
1662057000000|2022-09-01 18:30:00|8642.1|8639.3|8638.9|8635.1|8648.9|8645.8|8631.1|8628.1|2257
1662057300000|2022-09-01 18:35:00|8638.1|8634.3|8625.9|8623.1|8638.9|8635.1|8618.9|8615.1|835
1662057600000|2022-09-01 18:40:00|8625.1|8621.3|8621.6|8618.8|8641.1|8638|8618.8|8615.8|1182
1662057900000|2022-09-01 18:45:00|8621.8|8618|8634.6|8630.8|8634.6|8631|8618.8|8615.8|839
1662058200000|2022-09-01 18:50:00|8635.4|8632.6|8615.3|8611.5|8640.1|8637|8605.8|8602.5|1408
1662058500000|2022-09-01 18:55:00|8615.5|8611.7|8607.5|8604.7|8618.1|8614.3|8599.7|8596.7|1094
1662058800000|2022-09-01 19:00:00|8608.3|8604.5|8610.5|8607.7|8616.9|8614.1|8605.9|8602.9|900
1662059100000|2022-09-01 19:05:00|8611.3|8607.5|8620.5|8616.7|8624.8|8621.5|8606.8|8603.5|498
1662059400000|2022-09-01 19:10:00|8620.3|8617.5|8627.3|8623.5|8629.7|8625.9|8614.3|8610.7|842
1662059700000|2022-09-01 19:15:00|8626.5|8623.7|8612.9|8609.1|8627.5|8624.7|8609.5|8605.7|917
1662060000000|2022-09-01 19:20:00|8612.7|8609.9|8631.9|8628.1|8635.7|8632.1|8612.7|8609.1|461
1662060300000|2022-09-01 19:25:00|8631.7|8628.9|8624.9|8621.1|8636.2|8632.9|8624.1|8621.1|438
1662060600000|2022-09-01 19:30:00|8623.9|8620.3|8623.9|8620.1|8630.2|8626.9|8612.9|8610.1|382
1662060900000|2022-09-01 19:35:00|8623.1|8620.3|8624.7|8620.9|8627.9|8625.1|8618.9|8616.1|240
1662061200000|2022-09-01 19:40:00|8623.9|8621.1|8625.7|8622.9|8629.5|8626.1|8620.7|8617.1|253
1662061500000|2022-09-01 19:45:00|8625.1|8622.3|8618.9|8616.1|8627.1|8624.1|8617.7|8614.1|197
1662061800000|2022-09-01 19:50:00|8619.1|8616.3|8619.3|8616.5|8627.1|8624.1|8617.3|8613.8|305
1662062100000|2022-09-01 19:55:00|8619.6|8615.8|8613.9|8610.1|8628.4|8625.1|8612.9|8609.9|678
1662062400000|2022-09-01 20:00:00|8613.1|8610.3|8607.9|8605.1|8616.9|8613.3|8606.1|8603.3|308
1662062700000|2022-09-01 20:05:00|8608.7|8604.9|8606.9|8604.1|8610.9|8608.1|8606.1|8603.1|155
1662063000000|2022-09-01 20:10:00|8607.1|8603.3|8611.1|8607.3|8612.4|8609.5|8603.9|8600.5|305
1662063300000|2022-09-01 20:15:00|8611.3|8607.5|8613.9|8611.1|8614.9|8611.3|8604.3|8599.8|222
1662063600000|2022-09-01 20:20:00|8614.6|8610.8|8619.3|8616.5|8619.5|8616.5|8609.1|8606.1|165
1662063900000|2022-09-01 20:25:00|8620.3|8617.5|8628.3|8624.5|8628.3|8624.5|8616.3|8613.3|237
1662064200000|2022-09-01 20:30:00|8628.1|8624.3|8626.3|8622.5|8629.3|8626.5|8625.7|8622.5|69
1662064500000|2022-09-01 20:35:00|8625.3|8621.7|8626.3|8623.5|8628.8|8625.5|8621.3|8618.5|139
1662064800000|2022-09-01 20:40:00|8626.5|8622.7|8623.3|8620.5|8627.5|8624.5|8622.3|8618.7|160
1662065100000|2022-09-01 20:45:00|8624.1|8620.3|8611.6|8608.8|8624.5|8621.5|8611.1|8607.8|603
1662065400000|2022-09-01 20:50:00|8611.8|8608|8616.3|8612.5|8620.3|8616.5|8611.3|8607.5|355
1662065700000|2022-09-01 20:55:00|8616.5|8612.7|8619.5|8616.7|8620.8|8617.5|8614.3|8611.3|135
1662069600000|2022-09-01 22:00:00|8630.7|8622.9|8644|8641.2|8646|8642.2|8623.9|8616.7|218
1662069900000|2022-09-01 22:05:00|8644.2|8641.4|8642.2|8638.4|8646.7|8642.9|8638.2|8635.4|153
1662070200000|2022-09-01 22:10:00|8641.9|8638.1|8629.9|8626.1|8644.2|8640.4|8629.4|8625.6|111
1662070500000|2022-09-01 22:15:00|8630.2|8626.4|8624|8620.2|8630.2|8626.6|8623.4|8619.6|155
1662070800000|2022-09-01 22:20:00|8623.7|8619.9|8622.7|8618.9|8624.7|8621.2|8620.9|8617.6|97
1662071100000|2022-09-01 22:25:00|8622.2|8618.4|8624.5|8620.7|8624.7|8621.7|8622.2|8618.4|61
1662071400000|2022-09-01 22:30:00|8623.7|8620.9|8620.9|8617.1|8624.5|8621.7|8619|8615.4|105
1662071700000|2022-09-01 22:35:00|8620.6|8616.8|8624.3|8620.5|8626.1|8623.3|8620.4|8616.6|118
1662072000000|2022-09-01 22:40:00|8624.5|8620.7|8625.6|8621.8|8626.3|8623.3|8621.3|8617.5|61
1662072300000|2022-09-01 22:45:00|8625.3|8622.8|8625.6|8621.8|8625.8|8622.8|8623|8620|96
1662072600000|2022-09-01 22:50:00|8625.4|8622.6|8625.3|8621.5|8625.8|8622.8|8624.6|8621|26
1662072900000|2022-09-01 22:55:00|8625.1|8621.3|8624|8621.2|8625.1|8622.2|8622.8|8619|29
1662073200000|2022-09-01 23:00:00|8624.3|8621.5|8620|8616.2|8625|8622.2|8618.5|8615.4|55
1662073500000|2022-09-01 23:05:00|8619.8|8617|8627.3|8624.5|8627.5|8624.5|8619.8|8616.5|26
1662073800000|2022-09-01 23:10:00|8628.3|8625.5|8638.8|8635|8638.8|8635.8|8628.3|8625.2|272
1662074100000|2022-09-01 23:15:00|8638.3|8634.5|8643|8639.2|8646.3|8642.5|8635.6|8632|150
1662074400000|2022-09-01 23:20:00|8643.5|8639.7|8667|8663.2|8669.6|8666.8|8643|8639.2|721
1662074700000|2022-09-01 23:25:00|8668.4|8665.6|8673|8670.2|8676.6|8673|8668.4|8665.4|374
1662075000000|2022-09-01 23:30:00|8673.2|8669.4|8677.8|8674|8685.8|8683|8673|8669.2|344
1662075300000|2022-09-01 23:35:00|8676.7|8672.9|8675.8|8672|8677|8673.7|8672.8|8669|75
1662075600000|2022-09-01 23:40:00|8675.5|8672.7|8702.5|8698.7|8704.3|8701.5|8675.5|8672.7|1107
1662075900000|2022-09-01 23:45:00|8701.8|8699|8713.1|8710.3|8713.1|8710.3|8697.8|8694|479
1662076200000|2022-09-01 23:50:00|8713.3|8709.5|8701.8|8699|8713.3|8710.3|8701.8|8698.5|210
1662076500000|2022-09-01 23:55:00|8702.5|8698.7|8707.7|8703.9|8716.8|8713.5|8702.3|8698.7|314
1662076800000|2022-09-02 00:00:00|8706.7|8702.9|8717.6|8713.8|8719.8|8716.3|8689.1|8685.5|933
1662077100000|2022-09-02 00:05:00|8718.1|8714.3|8711.1|8707.3|8719.3|8715.5|8708.1|8704.3|437
1662077400000|2022-09-02 00:10:00|8711.3|8707.5|8721.1|8717.3|8724.6|8721.8|8703.3|8700.3|665
1662077700000|2022-09-02 00:15:00|8719.8|8716|8717.8|8714|8728.1|8724.8|8704.6|8701|487
1662078000000|2022-09-02 00:20:00|8718|8714.2|8731.3|8728.5|8736.3|8733|8709|8705.2|341
1662078300000|2022-09-02 00:25:00|8732.3|8727.7|8739.3|8735.5|8743|8739.2|8728.7|8725.7|401
1662078600000|2022-09-02 00:30:00|8739|8735.2|8746.3|8742.5|8755.5|8751.8|8739|8735.2|636
1662078900000|2022-09-02 00:35:00|8746.8|8743|8745.8|8742|8753.1|8749.8|8737.8|8734.2|316
1662079200000|2022-09-02 00:40:00|8746.6|8743|8740.8|8737|8748|8745|8733.8|8730|184
1662079500000|2022-09-02 00:45:00|8741|8738|8736.6|8733.8|8741.8|8738.2|8730.8|8727.7|170
1662079800000|2022-09-02 00:50:00|8736.8|8734|8737.5|8733.7|8738|8734.8|8723|8720|215
1662080100000|2022-09-02 00:55:00|8736.5|8733.4|8738|8734.2|8741|8738.2|8734|8731|157
1662080400000|2022-09-02 01:00:00|8737|8733.2|8759.8|8756|8763.5|8760.4|8726.8|8724|785
1662080700000|2022-09-02 01:05:00|8759.5|8756.7|8761.2|8758.4|8763.2|8759.7|8753|8750|429
1662081000000|2022-09-02 01:10:00|8761|8757.4|8748.2|8744.4|8764.7|8761.7|8746.2|8743.4|341
1662081300000|2022-09-02 01:15:00|8747.4|8743.6|8754.2|8750.4|8762.2|8758.4|8746.2|8742.4|352
1662081600000|2022-09-02 01:20:00|8754|8750.2|8752.2|8748.4|8757.7|8754.4|8745.2|8742.2|276
1662081900000|2022-09-02 01:25:00|8751.4|8748.6|8742.4|8739.6|8752.2|8748.6|8739.7|8735.9|390
1662082200000|2022-09-02 01:30:00|8742.7|8739.9|8747.7|8744.9|8750.9|8747.9|8731.7|8728.1|338
1662082500000|2022-09-02 01:35:00|8747.9|8744.1|8753.6|8749.8|8754.4|8751.6|8737.4|8733.6|303
1662082800000|2022-09-02 01:40:00|8751.2|8748.4|8757.6|8754.8|8768.6|8764.8|8750.6|8747.6|486
1662083100000|2022-09-02 01:45:00|8759.2|8755.4|8751.2|8747.4|8762.4|8759.6|8749.4|8746.6|262
1662083400000|2022-09-02 01:50:00|8751.4|8747.6|8759.6|8755.8|8767.2|8764.2|8751.4|8747.6|299
1662083700000|2022-09-02 01:55:00|8759.4|8755.6|8758.4|8754.6|8763.2|8759.6|8755.4|8751.6|212
1662084000000|2022-09-02 02:00:00|8758.6|8755.6|8754.9|8751.1|8759.9|8756.6|8750.4|8747.6|215
1662084300000|2022-09-02 02:05:00|8754.6|8751.8|8757.4|8753.6|8760.2|8756.6|8753.6|8750.5|118
1662084600000|2022-09-02 02:10:00|8757.6|8754.6|8763.1|8760.3|8764.6|8760.8|8755.4|8752.4|173
1662084900000|2022-09-02 02:15:00|8763.6|8759.8|8755.8|8752|8764.4|8760.9|8754.6|8750.8|187
1662085200000|2022-09-02 02:20:00|8755.6|8752.8|8752.6|8749.8|8757.1|8753.8|8752.3|8749|106
1662085500000|2022-09-02 02:25:00|8753.6|8749|8746.6|8743.8|8754.1|8750.8|8739.8|8737|356
1662085800000|2022-09-02 02:30:00|8747.4|8743.6|8756.1|8752.3|8760.1|8756.6|8746.1|8742.6|389
1662086100000|2022-09-02 02:35:00|8756.4|8752.6|8752.4|8748.6|8762.6|8759.3|8751.6|8748.3|188
1662086400000|2022-09-02 02:40:00|8751.6|8748.8|8752.1|8749.3|8755.4|8751.8|8749.4|8746.6|134
1662086700000|2022-09-02 02:45:00|8752.4|8749.6|8758.4|8754.6|8759.6|8756.6|8750.1|8746.6|118
1662087000000|2022-09-02 02:50:00|8757.4|8753.6|8755.6|8751.8|8760.8|8757.5|8752.1|8748.5|130
1662087300000|2022-09-02 02:55:00|8755.3|8751.5|8786.3|8782.5|8788.6|8785.5|8755.1|8751.5|775
1662087600000|2022-09-02 03:00:00|8785.3|8782.3|8788.6|8784.8|8792.8|8789.5|8778.8|8775.5|490
1662087900000|2022-09-02 03:05:00|8788.3|8785.5|8802.1|8799.3|8802.6|8799.5|8788.3|8784.8|513
1662088200000|2022-09-02 03:10:00|8802.6|8799.8|8802.6|8798.8|8804.6|8801.5|8797.3|8794.5|278
1662088500000|2022-09-02 03:15:00|8802.3|8798.5|8806.5|8803.7|8812.3|8809.5|8801.6|8798.5|490
1662088800000|2022-09-02 03:20:00|8806.3|8803.5|8804.1|8801.3|8810.1|8807.3|8801.9|8798.3|258
1662089100000|2022-09-02 03:25:00|8804.9|8801.1|8811.1|8807.3|8811.3|8808.4|8801.9|8798.1|261
1662089400000|2022-09-02 03:30:00|8810.3|8807.5|8810.1|8807.3|8813.1|8810.3|8807.1|8804.1|338
1662089700000|2022-09-02 03:35:00|8810.6|8807.8|8814.6|8811.8|8817.9|8814.8|8809.1|8806.3|205
1662090000000|2022-09-02 03:40:00|8814.8|8812|8814.6|8810.8|8816.6|8813|8809.8|8806.8|201
1662090300000|2022-09-02 03:45:00|8814.4|8810.6|8813.1|8810.3|8817.8|8814.8|8812.3|8809.3|128
1662090600000|2022-09-02 03:50:00|8813.3|8810.5|8816.8|8814|8817.1|8814|8811.8|8808.3|104
1662090900000|2022-09-02 03:55:00|8817.6|8813.8|8811.8|8808|8817.6|8814|8810.3|8807.3|187
1662091200000|2022-09-02 04:00:00|8811.6|8808.8|8819.8|8817|8819.8|8817|8810.8|8807.8|276
1662091500000|2022-09-02 04:05:00|8819.6|8816.8|8816.8|8814|8820.8|8817|8814.8|8811.2|108
1662091800000|2022-09-02 04:10:00|8817|8813.2|8819|8815.2|8821.8|8819|8815.8|8812.7|208
1662092100000|2022-09-02 04:15:00|8818.8|8815|8818.8|8816|8822.1|8819.3|8813.8|8810.2|167
1662092400000|2022-09-02 04:20:00|8818.6|8815.8|8819.8|8816|8820.8|8818|8816.8|8813.2|120
1662092700000|2022-09-02 04:25:00|8819|8816.2|8823.3|8819.5|8828.8|8825.8|8817.8|8814.8|398
1662093000000|2022-09-02 04:30:00|8823.1|8820.3|8815.6|8812.8|8824.8|8821.8|8809.6|8806.5|491
1662093300000|2022-09-02 04:35:00|8815.3|8811.8|8814.8|8811|8816|8813|8808.3|8805.2|462
1662093600000|2022-09-02 04:40:00|8815|8812|8813.8|8811|8820.8|8818|8811.8|8808.2|99
1662093900000|2022-09-02 04:45:00|8815.1|8811.3|8809|8805.2|8815.5|8812|8803.8|8801|288
1662094200000|2022-09-02 04:50:00|8808|8804.7|8813.8|8811|8817.5|8814|8805|8802|204
1662094500000|2022-09-02 04:55:00|8814.3|8811.5|8813.8|8810|8816|8813|8812|8808.4|121
1662094800000|2022-09-02 05:00:00|8812.8|8809.7|8811.5|8808.7|8816.3|8813.2|8810.3|8807|81
1662095100000|2022-09-02 05:05:00|8811.8|8809|8814|8811.2|8815.8|8813|8807|8804.2|154
1662095400000|2022-09-02 05:10:00|8814.2|8810.4|8821|8817.2|8824|8820.7|8811.7|8808.2|350
1662095700000|2022-09-02 05:15:00|8820.2|8817.4|8815|8811.2|8824|8820.4|8811.7|8808.2|186
1662096000000|2022-09-02 05:20:00|8814.2|8811.4|8809|8806.2|8815|8811.6|8807.2|8803.9|133
1662096300000|2022-09-02 05:25:00|8809.2|8805.4|8800|8797.2|8810|8806.2|8799.2|8795.4|303
1662096600000|2022-09-02 05:30:00|8799.2|8796.2|8782|8778.2|8799.2|8796.4|8781|8777.7|696
1662096900000|2022-09-02 05:35:00|8781.7|8778.9|8781.2|8778.4|8784|8781.2|8776.9|8773.9|348
1662097200000|2022-09-02 05:40:00|8780.9|8778.1|8782.7|8778.9|8787.2|8784.1|8780.9|8777.6|188
1662097500000|2022-09-02 05:45:00|8782.9|8779.1|8775.7|8771.9|8784.9|8782.1|8773.9|8770.1|328
1662097800000|2022-09-02 05:50:00|8775.9|8772.1|8781.2|8777.4|8788.2|8784.7|8774.9|8771.6|310
1662098100000|2022-09-02 05:55:00|8780.9|8777.1|8781.9|8778.1|8787.9|8784.4|8776.9|8773.4|198
1662098400000|2022-09-02 06:00:00|8781.2|8778.4|8779.9|8776.1|8785.7|8782.1|8768.9|8765.1|442
1662098700000|2022-09-02 06:05:00|8780.2|8776.4|8771.1|8768.3|8782.9|8780.1|8770.1|8767.1|179
1662099000000|2022-09-02 06:10:00|8770.9|8768.1|8776.9|8773.1|8778.7|8774.9|8764.9|8761.1|501
1662099300000|2022-09-02 06:15:00|8776.7|8772.9|8782.9|8779.1|8785.9|8782.9|8769.1|8766.1|277
1662099600000|2022-09-02 06:20:00|8782.7|8779.9|8771.9|8768.1|8790.2|8787.1|8770.9|8767.1|287
1662099900000|2022-09-02 06:25:00|8771.1|8767.3|8776.7|8772.9|8779.9|8776.1|8763.9|8760.9|386
1662100200000|2022-09-02 06:30:00|8776.9|8773.1|8787.1|8783.3|8787.1|8784.1|8765.1|8761.8|516
1662100500000|2022-09-02 06:35:00|8786.9|8783.1|8802.9|8799.1|8803.9|8801.1|8785.9|8783.1|678
1662100800000|2022-09-02 06:40:00|8803.9|8800.1|8798.1|8795.3|8803.9|8800.1|8792.3|8788.8|260
1662101100000|2022-09-02 06:45:00|8798.3|8794.3|8805.9|8802.1|8811.1|8808.3|8798.1|8794.3|371
1662101400000|2022-09-02 06:50:00|8805.6|8802.8|8806.9|8803.1|8815.1|8812.1|8798.9|8795.3|334
1662101700000|2022-09-02 06:55:00|8807.1|8804.1|8799.9|8796.1|8809.9|8806.3|8797.6|8794.1|262
1662102000000|2022-09-02 07:00:00|8798.9|8795.3|8817.9|8814.1|8828.1|8825.1|8795.9|8792.5|868
1662102300000|2022-09-02 07:05:00|8817.6|8814.8|8816.3|8812.5|8824.1|8821.1|8814.1|8810.5|443
1662102600000|2022-09-02 07:10:00|8816.1|8813.3|8814.1|8810.3|8819.6|8816.1|8805.1|8801.8|397
1662102900000|2022-09-02 07:15:00|8813.3|8810.5|8824.3|8820.5|8826.3|8823|8807.3|8804.5|500
1662103200000|2022-09-02 07:20:00|8823.5|8820.7|8835.8|8833|8839.6|8836.8|8816.8|8814|701
1662103500000|2022-09-02 07:25:00|8835.6|8832.8|8858.6|8855.8|8859.4|8855.8|8835.6|8832.8|1074
1662103800000|2022-09-02 07:30:00|8859.6|8856.6|8849.1|8845.3|8859.8|8856.6|8839.8|8836.8|493
1662104100000|2022-09-02 07:35:00|8848.8|8845|8842.8|8839|8854.9|8851.8|8834.5|8831.3|521
1662104400000|2022-09-02 07:40:00|8841.8|8838.8|8856.8|8854|8863.6|8859.8|8839.1|8836|774
1662104700000|2022-09-02 07:45:00|8857.1|8854.3|8854|8851.2|8858.6|8854.8|8838.1|8835|912
1662105000000|2022-09-02 07:50:00|8853.8|8851|8830.8|8828|8858.6|8855.3|8828.8|8825.7|404
1662105300000|2022-09-02 07:55:00|8830.6|8827|8833|8829.2|8835.8|8832.2|8822.5|8819.5|667
1662105600000|2022-09-02 08:00:00|8832.8|8830|8808.8|8805|8833.3|8830.2|8804.5|8801.2|1170
1662105900000|2022-09-02 08:05:00|8808.3|8804.5|8828.8|8825|8830|8827|8798.8|8795.7|748
1662106200000|2022-09-02 08:10:00|8827.8|8824.8|8849.6|8845.8|8857.8|8854.8|8825.8|8822.5|1215
1662106500000|2022-09-02 08:15:00|8848.3|8845.5|8851.6|8847.8|8855.8|8852.5|8835.3|8831.8|789
1662106800000|2022-09-02 08:20:00|8851.3|8847.5|8870.6|8866.8|8877|8874|8845.8|8842.7|1021
1662107100000|2022-09-02 08:25:00|8871.3|8867.5|8895.4|8891.6|8901.4|8897.8|8862.5|8859|2154
1662107400000|2022-09-02 08:30:00|8896.4|8892.6|8885.4|8881.6|8905.4|8902.6|8882.4|8879.3|1313
1662107700000|2022-09-02 08:35:00|8886.1|8882.3|8906.9|8903.1|8912.9|8909.1|8885.4|8882.3|1209
1662108000000|2022-09-02 08:40:00|8906.7|8903.9|8900.9|8897.1|8913.1|8909.6|8897.9|8894.6|675
1662108300000|2022-09-02 08:45:00|8901.9|8898.1|8905.4|8901.6|8908.7|8905.9|8897.7|8894.9|493
1662108600000|2022-09-02 08:50:00|8905.9|8902.1|8902.1|8898.3|8910.1|8907.1|8898.4|8894.8|411
1662108900000|2022-09-02 08:55:00|8901.9|8899.1|8905.3|8901.5|8913.6|8910.6|8891.8|8889|583
1662109200000|2022-09-02 09:00:00|8904.6|8902.5|8868.8|8865|8907.8|8904.5|8868|8865|901
1662109500000|2022-09-02 09:05:00|8869|8865.2|8889.3|8886.5|8895.6|8892|8868.8|8865|684
1662109800000|2022-09-02 09:10:00|8888.3|8884.5|8869.3|8865.5|8890.3|8887.5|8868.3|8865|469
1662110100000|2022-09-02 09:15:00|8869|8866.2|8852|8849.2|8872.3|8869.5|8845.3|8842.2|967
1662110400000|2022-09-02 09:20:00|8852.3|8849.5|8844|8840.2|8854.8|8851.5|8843.7|8840.2|477
1662110700000|2022-09-02 09:25:00|8843.7|8840.9|8846.2|8842.4|8868.3|8864.5|8840|8836.7|745
1662111000000|2022-09-02 09:30:00|8845.5|8842.7|8833.2|8829.4|8846.5|8842.7|8824.7|8821.5|974
1662111300000|2022-09-02 09:35:00|8834.2|8830.4|8845|8842.2|8850.5|8847.2|8830|8826.4|401
1662111600000|2022-09-02 09:40:00|8845.2|8842.4|8816.2|8813.4|8849.8|8846.2|8815|8811.2|555
1662111900000|2022-09-02 09:45:00|8817|8813.2|8824.2|8821.4|8831.2|8827.4|8813.5|8809.7|449
1662112200000|2022-09-02 09:50:00|8825|8821.2|8818.5|8814.7|8845.8|8842|8816.5|8813|807
1662112500000|2022-09-02 09:55:00|8817.8|8815|8825|8821.2|8832.2|8828.4|8808.7|8805.7|524
1662112800000|2022-09-02 10:00:00|8825.2|8821.4|8834|8830.2|8838.7|8835.2|8825.2|8821.4|366
1662113100000|2022-09-02 10:05:00|8833.2|8830.4|8849.7|8845.9|8855|8851.7|8814.2|8810.4|931
1662113400000|2022-09-02 10:10:00|8850.2|8847.4|8866.7|8863.9|8868.7|8864.9|8823.2|8820.4|1376
1662113700000|2022-09-02 10:15:00|8866.2|8862.9|8845.2|8841.4|8867.7|8863.9|8837.2|8833.4|402
1662114000000|2022-09-02 10:20:00|8845|8842.2|8837.2|8834.4|8849.2|8845.4|8835.2|8831.4|287
1662114300000|2022-09-02 10:25:00|8839.2|8836.4|8831.4|8827.6|8840.9|8837.1|8816.4|8812.6|559
1662114600000|2022-09-02 10:30:00|8831.2|8827.4|8825.2|8821.4|8837.2|8833.4|8819.9|8816.1|306
1662114900000|2022-09-02 10:35:00|8824.2|8822.1|8810.2|8806.4|8831.2|8828.4|8808.6|8805.4|383
1662115200000|2022-09-02 10:40:00|8810.7|8806.9|8815.2|8812.4|8827.2|8823.6|8805.2|8802.4|419
1662115500000|2022-09-02 10:45:00|8815.4|8811.6|8851.7|8847.9|8852.2|8848.9|8810.4|8807.1|726
1662115800000|2022-09-02 10:50:00|8851.9|8848.1|8857.2|8853.4|8859.2|8855.9|8836.7|8832.9|512
1662116100000|2022-09-02 10:55:00|8857|8854.2|8830.2|8826.4|8858.2|8854.4|8830.2|8826.4|431
1662116400000|2022-09-02 11:00:00|8830.4|8827.4|8800.4|8796.6|8844.7|8841.9|8798.2|8795.4|902
1662116700000|2022-09-02 11:05:00|8800.1|8796.3|8809.1|8805.3|8821.1|8817.3|8791.1|8788.3|726
1662117000000|2022-09-02 11:10:00|8810.1|8806.3|8806.4|8803.6|8818.4|8814.6|8798.6|8795.3|464
1662117300000|2022-09-02 11:15:00|8807.4|8804.6|8784.6|8780.8|8816.1|8812.3|8782.6|8779|1121
1662117600000|2022-09-02 11:20:00|8783.6|8780.6|8788.9|8785.1|8796.1|8792.6|8766.6|8762.8|1114
1662117900000|2022-09-02 11:25:00|8788.1|8785.3|8781.9|8778.1|8794.1|8791.1|8775.4|8772.1|451
1662118200000|2022-09-02 11:30:00|8782.4|8778.6|8799.2|8795.4|8823.7|8819.9|8782.4|8778.6|952
1662118500000|2022-09-02 11:35:00|8798.9|8795.1|8797.1|8793.3|8803.2|8799.4|8774.6|8770.8|908
1662118800000|2022-09-02 11:40:00|8796.9|8793.1|8792.9|8790.1|8797.4|8793.8|8780.6|8777.6|387
1662119100000|2022-09-02 11:45:00|8793.4|8789.6|8797.1|8793.3|8808.9|8805.1|8792.9|8789.1|424
1662119400000|2022-09-02 11:50:00|8796.6|8792.8|8791.1|8787.3|8805.1|8802.1|8788.9|8785.1|449
1662119700000|2022-09-02 11:55:00|8791.6|8788.3|8791.1|8787.3|8809.3|8805.5|8787.6|8784.5|301
1662120000000|2022-09-02 12:00:00|8790.6|8786.8|8794.1|8790.3|8801.1|8797.8|8781.9|8778.3|723
1662120300000|2022-09-02 12:05:00|8794.6|8790.8|8807.1|8803.3|8811.8|8808.3|8784.1|8781.1|610
1662120600000|2022-09-02 12:10:00|8806.3|8803.5|8787.3|8784.5|8807.8|8804.5|8784.3|8781.3|680
1662120900000|2022-09-02 12:15:00|8787.8|8785|8773.1|8769.3|8793.5|8790|8771|8767.7|591
1662121200000|2022-09-02 12:20:00|8772.3|8769.5|8809.1|8805.3|8810.1|8806.8|8770.1|8767|853
1662121500000|2022-09-02 12:25:00|8807.8|8805|8794.8|8787|8813.3|8810.3|8789.1|8783.3|432
1662121800000|2022-09-02 12:30:00|8795.3|8787.5|8848.8|8845|8856.4|8853.1|8790.3|8787|2114
1662122100000|2022-09-02 12:35:00|8847.8|8845.8|8877.3|8874.5|8886.9|8883.8|8837.8|8834.6|2091
1662122400000|2022-09-02 12:40:00|8877.1|8874.3|8877.6|8873.8|8943.6|8940.8|8868|8864.2|5265
1662122700000|2022-09-02 12:45:00|8877.8|8874|8880.1|8877.3|8896.6|8892.8|8869.6|8865.8|1334
1662123000000|2022-09-02 12:50:00|8881.1|8877.5|8910.1|8906.3|8912.3|8909.3|8873.6|8869.8|1535
1662123300000|2022-09-02 12:55:00|8909.3|8906.5|8907.8|8904|8922.1|8918.8|8888.6|8885|1590
1662123600000|2022-09-02 13:00:00|8906|8903.2|8863.7|8860.9|8910.6|8906.8|8855.2|8851.9|3876
1662123900000|2022-09-02 13:05:00|8863.5|8860.7|8921.1|8917.3|8924.8|8921.8|8861.5|8857.7|2955
1662124200000|2022-09-02 13:10:00|8921.3|8918.3|8876.5|8872.7|8935.6|8932.1|8873.7|8870.4|2699
1662124500000|2022-09-02 13:15:00|8875.5|8871.9|8884.2|8880.4|8898.8|8895.2|8873.5|8869.9|1812
1662124800000|2022-09-02 13:20:00|8883.5|8880.7|8875.9|8873.1|8913.8|8910.2|8873.9|8870.1|1490
1662125100000|2022-09-02 13:25:00|8877.2|8873.4|8898.3|8894.5|8905.8|8903|8873.9|8870.4|1812
1662125400000|2022-09-02 13:30:00|8898.1|8894.3|8887.6|8883.8|8912.3|8908.8|8867.5|8864.3|2531
1662125700000|2022-09-02 13:35:00|8887.1|8884.8|8857.6|8853.8|8890.6|8887|8837|8833.5|2819
1662126000000|2022-09-02 13:40:00|8856.8|8854|8860.3|8856.5|8878.3|8874.8|8825|8822|2169
1662126300000|2022-09-02 13:45:00|8860.8|8857|8809.3|8805.5|8871.6|8868.2|8801.7|8798.4|2609
1662126600000|2022-09-02 13:50:00|8809|8805.2|8831.1|8827.3|8844.6|8841.1|8805|8802|3039
1662126900000|2022-09-02 13:55:00|8830.1|8826.3|8830.6|8826.8|8843.6|8840.5|8818.3|8814.8|1210
1662127200000|2022-09-02 14:00:00|8830.3|8827.5|8836.3|8832.5|8857.8|8855|8816.6|8813|2056
1662127500000|2022-09-02 14:05:00|8835.3|8831.3|8822.1|8819.3|8852.1|8849.3|8819.1|8815.7|1544
1662127800000|2022-09-02 14:10:00|8822.5|8819.7|8852|8848.2|8869.6|8866.3|8821|8817.2|2369
1662128100000|2022-09-02 14:15:00|8852.5|8849.2|8842.8|8839|8864.8|8861.7|8838.2|8835.2|1028
1662128400000|2022-09-02 14:20:00|8843.8|8840|8837.8|8835|8851.5|8848.7|8832|8828.2|926
1662128700000|2022-09-02 14:25:00|8839|8836.2|8866.5|8862.7|8870.5|8866.7|8838.8|8835.2|1467
1662129000000|2022-09-02 14:30:00|8866.3|8863.7|8876.5|8872.7|8891.3|8888.5|8859.5|8856.5|2137
1662129300000|2022-09-02 14:35:00|8876|8872.2|8884.3|8880.5|8895.3|8891.9|8875.3|8871.9|1066
1662129600000|2022-09-02 14:40:00|8885.3|8881.5|8838.4|8834.6|8891.5|8888.7|8835.4|8831.9|2087
1662129900000|2022-09-02 14:45:00|8837.7|8834.9|8875|8871.2|8882.2|8879.2|8837.4|8834.4|1927
1662130200000|2022-09-02 14:50:00|8875.5|8871.7|8844.7|8840.9|8880.2|8876.9|8833.4|8830.4|1851
1662130500000|2022-09-02 14:55:00|8843.4|8839.6|8833.9|8830.1|8855.9|8852.6|8830.9|8827.6|1394
1662130800000|2022-09-02 15:00:00|8831.9|8828.1|8818.4|8814.6|8833.9|8830.1|8801.9|8798.6|2767
1662131100000|2022-09-02 15:05:00|8818.1|8815.3|8760.4|8756.6|8827.1|8823.6|8744.7|8741.1|5236
1662131400000|2022-09-02 15:10:00|8760.9|8757.1|8778.4|8774.6|8785.6|8781.8|8747.4|8744.3|2449
1662131700000|2022-09-02 15:15:00|8777.6|8773.8|8780.4|8776.6|8797.9|8794.1|8772.4|8768.8|1399
1662132000000|2022-09-02 15:20:00|8779.6|8776.8|8812.4|8809.6|8817.4|8814.6|8778.6|8774.8|2141
1662132300000|2022-09-02 15:25:00|8813.4|8811.6|8813.4|8809.6|8815.6|8811.8|8771.4|8767.8|2659
1662132600000|2022-09-02 15:30:00|8816.2|8812.4|8829.9|8827.1|8837.4|8834.6|8794.4|8790.8|2335
1662132900000|2022-09-02 15:35:00|8830.2|8826.4|8823.2|8820.4|8849.2|8846.1|8820.3|8816.5|1992
1662133200000|2022-09-02 15:40:00|8823.4|8820.6|8796.3|8792.5|8833.2|8830.4|8788.3|8785.1|1756
1662133500000|2022-09-02 15:45:00|8796.6|8792.8|8792.9|8789.1|8800.1|8796.8|8786.3|8782.5|955
1662133800000|2022-09-02 15:50:00|8792.1|8789.3|8804.8|8802|8813.6|8810|8778.8|8775.5|1387
1662134100000|2022-09-02 15:55:00|8805.8|8802.8|8812.1|8808.3|8815.8|8813|8801.3|8798.3|1025
1662134400000|2022-09-02 16:00:00|8811.8|8808|8837.6|8833.8|8837.6|8834|8808.3|8805.3|1410
1662134700000|2022-09-02 16:05:00|8838.8|8834.8|8837.8|8835|8852.1|8848.6|8833.8|8831|1624
1662135000000|2022-09-02 16:10:00|8837.3|8834.5|8835.3|8831.5|8844.6|8840.8|8830.1|8827|725
1662135300000|2022-09-02 16:15:00|8834.3|8830.5|8839.3|8835.5|8849.6|8846.8|8821.3|8818.3|1467
1662135600000|2022-09-02 16:20:00|8840.1|8836.3|8814.8|8812|8840.3|8837|8802.8|8800|1170
1662135900000|2022-09-02 16:25:00|8814.5|8810.7|8849.3|8845.5|8854.5|8851.2|8807.3|8803.7|1837
1662136200000|2022-09-02 16:30:00|8849.5|8845.7|8833.5|8829.7|8850.5|8846.7|8810.5|8807.2|1990
1662136500000|2022-09-02 16:35:00|8833.3|8829.5|8831.8|8829|8844.8|8841|8818|8814.7|1566
1662136800000|2022-09-02 16:40:00|8833.6|8829.8|8804.7|8801.9|8838|8834.5|8796.7|8793.2|1481
1662137100000|2022-09-02 16:45:00|8805.5|8801.7|8794.5|8790.7|8808.7|8805.4|8790.5|8786.7|1394
1662137400000|2022-09-02 16:50:00|8794.2|8791.4|8763.2|8759.4|8795.5|8791.7|8741.2|8737.7|3056
1662137700000|2022-09-02 16:55:00|8762.2|8758.4|8707.2|8704.4|8774|8770.9|8705.2|8702.4|3192
1662138000000|2022-09-02 17:00:00|8709.2|8706.4|8691.9|8688.1|8712.9|8709.9|8690.9|8687.8|2815
1662138300000|2022-09-02 17:05:00|8689.9|8687.1|8727.6|8723.8|8729.1|8725.8|8687.4|8684.1|2380
1662138600000|2022-09-02 17:10:00|8726.9|8724.1|8736.1|8732.3|8753.9|8750.3|8714.9|8711.6|1910
1662138900000|2022-09-02 17:15:00|8736.7|8733.3|8763.9|8761.1|8773.6|8770.8|8728.6|8725.1|1655
1662139200000|2022-09-02 17:20:00|8764.1|8760.3|8742.1|8739.3|8771.4|8768.3|8740.1|8737.1|1262
1662139500000|2022-09-02 17:25:00|8742.9|8739.1|8733.4|8730.6|8746.4|8743.3|8728.1|8724.8|1309
1662139800000|2022-09-02 17:30:00|8733.1|8730.3|8724.6|8720.8|8733.6|8730.3|8707.6|8704.8|1403
1662140100000|2022-09-02 17:35:00|8723.8|8721|8699.3|8695.5|8729.8|8726.8|8698.1|8695.3|1629
1662140400000|2022-09-02 17:40:00|8698.3|8696.3|8679.5|8676.7|8709.1|8706|8679.5|8676.7|1766
1662140700000|2022-09-02 17:45:00|8679.8|8676|8660|8657.2|8689.8|8686.7|8660|8656.9|2971
1662141000000|2022-09-02 17:50:00|8660.8|8657|8669.3|8665.5|8673.3|8669.8|8646|8642.5|2519
1662141300000|2022-09-02 17:55:00|8669.6|8665.8|8660.6|8657.8|8670.3|8666.8|8654.5|8651|1463
1662141600000|2022-09-02 18:00:00|8659.8|8656.8|8713.1|8709.3|8713.1|8709.3|8657.8|8654.8|1933
1662141900000|2022-09-02 18:05:00|8713.9|8710.3|8726.6|8722.8|8743.9|8740.8|8710.1|8706.8|3035
1662142200000|2022-09-02 18:10:00|8726.8|8723|8749.1|8745.3|8749.6|8746.8|8719.8|8716.8|2347
1662142500000|2022-09-02 18:15:00|8748.9|8746.1|8731.3|8727.5|8749.1|8746.3|8724.8|8721.5|1775
1662142800000|2022-09-02 18:20:00|8730.8|8727|8724|8721.2|8743.5|8740.2|8722|8719.2|2168
1662143100000|2022-09-02 18:25:00|8724.8|8721|8663.8|8660|8725|8721.2|8653.3|8650.5|8823
1662143400000|2022-09-02 18:30:00|8663.3|8659.5|8667|8664.2|8673.8|8670.8|8656|8652.8|1729
1662143700000|2022-09-02 18:35:00|8667.3|8663.2|8664|8660.2|8671.3|8668|8657.3|8653.5|746
1662144000000|2022-09-02 18:40:00|8663.3|8660.5|8676|8672.2|8678.5|8675.2|8657|8653.5|888
1662144300000|2022-09-02 18:45:00|8675.8|8672|8675.5|8671.7|8681.8|8678.2|8666|8663|390
1662144600000|2022-09-02 18:50:00|8674.5|8671.2|8686.5|8682.7|8697.8|8694.7|8669.8|8666.7|635
1662144900000|2022-09-02 18:55:00|8685.8|8682|8677|8673.2|8690.5|8687|8676|8672.4|385
1662145200000|2022-09-02 19:00:00|8676|8673|8673.8|8670|8682.8|8679.2|8672.5|8669|213
1662145500000|2022-09-02 19:05:00|8674|8671.2|8676|8673.2|8684|8681|8669.2|8666.2|424
1662145800000|2022-09-02 19:10:00|8676.8|8673|8673.8|8670|8679|8676.2|8670|8667.2|214
1662146100000|2022-09-02 19:15:00|8673|8670.2|8669.2|8666.4|8676.2|8673.2|8660.2|8656.4|328
1662146400000|2022-09-02 19:20:00|8669.5|8665.7|8660|8657.2|8676|8672.4|8656|8652.2|428
1662146700000|2022-09-02 19:25:00|8661|8657.4|8661|8658.2|8666.7|8663.2|8656|8652.2|192
1662147000000|2022-09-02 19:30:00|8662.2|8659.4|8651|8648.2|8667.7|8664.2|8651|8648.2|445
1662147300000|2022-09-02 19:35:00|8651.2|8647.4|8652|8648.2|8668.2|8665.2|8649|8645.9|365
1662147600000|2022-09-02 19:40:00|8652.2|8648.4|8677.5|8674.7|8679.7|8676.4|8648.7|8644.9|779
1662147900000|2022-09-02 19:45:00|8678.2|8674.4|8684.7|8680.9|8689.5|8685.7|8675.5|8671.7|377
1662148200000|2022-09-02 19:50:00|8684.5|8681.7|8681|8678.2|8688|8684.7|8678.7|8675.7|367
1662148500000|2022-09-02 19:55:00|8681.5|8678.7|8669.5|8665.7|8684.5|8681.2|8661.5|8657.4|966
1662148800000|2022-09-02 20:00:00|8669.2|8665.4|8679.7|8675.9|8684.7|8681.4|8667.5|8663.7|287
1662149100000|2022-09-02 20:05:00|8680|8676.2|8681.7|8677.9|8685|8681.9|8674.9|8671.9|351
1662149400000|2022-09-02 20:10:00|8680.9|8678.1|8678.5|8674.7|8682.2|8679.1|8675.7|8671.9|122
1662149700000|2022-09-02 20:15:00|8677.7|8673.9|8685.9|8683.1|8688.9|8685.9|8677.5|8673.9|272
1662150000000|2022-09-02 20:20:00|8685.4|8682.6|8696.2|8692.4|8701.4|8697.9|8684.7|8681.1|275
1662150300000|2022-09-02 20:25:00|8695.9|8692.1|8699.7|8696.9|8705.9|8702.4|8690.9|8687.9|196
1662150600000|2022-09-02 20:30:00|8698.7|8694.9|8701.2|8697.4|8701.4|8697.9|8685.7|8682.6|122
1662150900000|2022-09-02 20:35:00|8700.9|8697.1|8690.7|8686.9|8702.9|8699.1|8688.2|8684.4|113
1662151200000|2022-09-02 20:40:00|8690.9|8687.1|8689.7|8685.9|8692.2|8688.9|8687.9|8684.1|146
1662151500000|2022-09-02 20:45:00|8690.4|8686.6|8684.2|8680.4|8692.7|8689.9|8684.2|8680.4|112
1662151800000|2022-09-02 20:50:00|8684.7|8680.9|8690.9|8683.1|8692.9|8688.6|8683.4|8679.9|119
1662152100000|2022-09-02 20:55:00|8690.4|8682.6|8706.2|8698.4|8707.6|8699.8|8687.1|8682.6|148
1662328800000|2022-09-04 22:00:00|8724.8|8722|8735|8731.2|8747.9|8741.1|8692.4|8684.6|573
1662329100000|2022-09-04 22:05:00|8734.5|8730.7|8739.6|8735.8|8742.6|8738.7|8724.5|8720.7|279
1662329400000|2022-09-04 22:10:00|8739.8|8736|8759.5|8756.7|8764.7|8761.4|8739.6|8734.8|406
1662329700000|2022-09-04 22:15:00|8759.7|8756.9|8747|8744.2|8760|8756.9|8740|8736.9|181
1662330000000|2022-09-04 22:20:00|8747.3|8743.5|8767.7|8763.9|8768|8764.7|8745.3|8741.8|217
1662330300000|2022-09-04 22:25:00|8768|8764.2|8762.3|8758.5|8772|8769.2|8759.3|8756|253
1662330600000|2022-09-04 22:30:00|8762.7|8758.9|8777.8|8774|8787.2|8783.4|8760|8757.2|485
1662330900000|2022-09-04 22:35:00|8776.5|8773.7|8775.3|8771.5|8779.5|8775.7|8773.5|8769.9|123
1662331200000|2022-09-04 22:40:00|8774.5|8771.7|8773.3|8769.5|8776.5|8773.2|8771.3|8768.2|99
1662331500000|2022-09-04 22:45:00|8773.5|8769.7|8771.5|8767.7|8775.3|8772.2|8771|8767.2|76
1662331800000|2022-09-04 22:50:00|8771.3|8767.5|8773|8769.2|8776.4|8772.6|8770.5|8767.5|182
1662332100000|2022-09-04 22:55:00|8772|8768.4|8777.9|8774.1|8795.7|8791.9|8771.2|8767.4|441
1662332400000|2022-09-04 23:00:00|8777.7|8773.9|8776.7|8772.9|8786.1|8782.3|8775.7|8771.2|161
1662332700000|2022-09-04 23:05:00|8776|8773.2|8770|8767.2|8783.9|8780.6|8770|8767.2|158
1662333000000|2022-09-04 23:10:00|8770.7|8766.9|8776|8772.2|8779.7|8776.6|8770.7|8766.9|75
1662333300000|2022-09-04 23:15:00|8775.5|8771.7|8777|8774.2|8778.5|8774.7|8772.2|8768.9|48
1662333600000|2022-09-04 23:20:00|8777.2|8773.4|8788.7|8784.9|8791.1|8787.3|8776|8772.2|154
1662333900000|2022-09-04 23:25:00|8788.2|8784.4|8783.9|8780.1|8792.7|8788.9|8782.7|8779.9|111
1662334200000|2022-09-04 23:30:00|8783.7|8779.9|8792.4|8788.6|8795.4|8791.9|8783.7|8779.9|116
1662334500000|2022-09-04 23:35:00|8792.7|8789.6|8792.4|8788.6|8795.7|8792.6|8782.9|8779.9|95
1662334800000|2022-09-04 23:40:00|8792.1|8789.3|8794.9|8792.1|8797.9|8794.1|8792.1|8788.6|106
1662335100000|2022-09-04 23:45:00|8795.2|8791.4|8801.7|8798.9|8801.9|8798.9|8791.7|8787.9|204
1662335400000|2022-09-04 23:50:00|8801.6|8798.8|8802.4|8798.6|8808.1|8804.8|8801.4|8797.8|136
1662335700000|2022-09-04 23:55:00|8802.6|8798.8|8804.4|8800.6|8807.4|8803.6|8802.4|8798.6|48
1662336000000|2022-09-05 00:00:00|8804.6|8800.8|8804.9|8801.1|8810.6|8807.6|8804.4|8800.6|200
1662336300000|2022-09-05 00:05:00|8804.6|8801.8|8808.4|8804.6|8810.6|8807.6|8802.4|8798.8|131
1662336600000|2022-09-05 00:10:00|8808.6|8804.8|8811.8|8808|8825.1|8821.3|8807.6|8804.6|335
1662336900000|2022-09-05 00:15:00|8812.1|8808.3|8800.6|8797.8|8814.4|8811.3|8800.6|8797.5|173
1662337200000|2022-09-05 00:20:00|8801.3|8797.5|8801.6|8797.8|8805.9|8802.8|8800.6|8797.3|198
1662337500000|2022-09-05 00:25:00|8800.9|8798.1|8802.6|8798.8|8805.6|8802.5|8800.6|8797.5|90
1662337800000|2022-09-05 00:30:00|8803.1|8799.3|8810.1|8806.3|8819.1|8815.3|8803.1|8799.3|247
1662338100000|2022-09-05 00:35:00|8810.3|8806.5|8807.6|8803.8|8811.9|8808.8|8797.6|8794.1|292
1662338400000|2022-09-05 00:40:00|8807.2|8803.4|8806|8802.2|8811.3|8808|8802.9|8799.1|93
1662338700000|2022-09-05 00:45:00|8805.8|8802|8800|8796.2|8815.3|8812.2|8798.3|8795.2|193
1662339000000|2022-09-05 00:50:00|8800.3|8796.5|8791|8787.2|8804|8800.2|8786|8782.2|253
1662339300000|2022-09-05 00:55:00|8792|8788.2|8784|8780.2|8793|8789.2|8782|8779|162
1662339600000|2022-09-05 01:00:00|8785|8781.2|8796.6|8792.8|8806.6|8803.2|8776.6|8773.5|716
1662339900000|2022-09-05 01:05:00|8796.3|8792.5|8795.6|8791.8|8808.6|8804.8|8786.6|8782.8|290
1662340200000|2022-09-05 01:10:00|8794.9|8792.1|8797.6|8793.8|8803.1|8799.8|8792.3|8788.8|174
1662340500000|2022-09-05 01:15:00|8798|8794.2|8821.6|8817.8|8822.3|8818.5|8792.8|8789|401
1662340800000|2022-09-05 01:20:00|8820.6|8816.8|8832|8828.2|8838.7|8835.2|8816.8|8813.8|476
1662341100000|2022-09-05 01:25:00|8831.8|8828|8827.6|8823.8|8831.8|8828|8820|8816.9|229
1662341400000|2022-09-05 01:30:00|8827.3|8823.5|8817.5|8813.7|8828.3|8825.5|8810.6|8806.8|434
1662341700000|2022-09-05 01:35:00|8817.7|8813.9|8811|8807.2|8819|8816.2|8805.6|8802.8|249
1662342000000|2022-09-05 01:40:00|8811.7|8808.9|8818|8814.2|8823.3|8819.5|8811.7|8808.4|153
1662342300000|2022-09-05 01:45:00|8818.2|8815.4|8824|8820.2|8826.3|8823.2|8816|8812.2|117
1662342600000|2022-09-05 01:50:00|8823.3|8820.5|8819.7|8816.9|8828.3|8825.2|8818|8814.2|188
1662342900000|2022-09-05 01:55:00|8820|8817.2|8818.3|8814.5|8825.3|8822.2|8815|8811.9|180
1662343200000|2022-09-05 02:00:00|8818.7|8814.9|8830.8|8827|8831.5|8828.2|8818.3|8814.5|134
1662343500000|2022-09-05 02:05:00|8831|8827.2|8817.2|8814.4|8836|8832.2|8817|8813.4|216
1662343800000|2022-09-05 02:10:00|8818|8814.2|8818|8814.2|8821.7|8818.2|8813.2|8810.2|143
1662344100000|2022-09-05 02:15:00|8817.5|8813.7|8812.8|8809|8817.5|8813.7|8810.5|8807.4|60
1662344400000|2022-09-05 02:20:00|8813.2|8809.4|8799|8795.2|8815.5|8812.7|8797.2|8793.7|227
1662344700000|2022-09-05 02:25:00|8797.8|8795|8803|8799.2|8805.2|8802.4|8796.7|8793.2|102
1662345000000|2022-09-05 02:30:00|8802.5|8798.7|8794.2|8791.4|8806.9|8803.4|8794.2|8791.1|148
1662345300000|2022-09-05 02:35:00|8794.5|8791.7|8784.5|8780.7|8796.2|8792.4|8782.2|8778.7|386
1662345600000|2022-09-05 02:40:00|8784|8781.7|8779.8|8776|8786.8|8783.7|8777.5|8774.2|247
1662345900000|2022-09-05 02:45:00|8779.5|8775.7|8788.5|8784.7|8794.8|8791.7|8779.2|8775.7|245
1662346200000|2022-09-05 02:50:00|8787.5|8785.1|8798.5|8794.7|8798.5|8794.7|8785.5|8782.4|131
1662346500000|2022-09-05 02:55:00|8797.8|8795|8798.2|8794.4|8800.5|8797.1|8793.8|8790.7|91
1662346800000|2022-09-05 03:00:00|8798.5|8794.7|8805.8|8802|8807.5|8803.7|8796.5|8793.4|172
1662347100000|2022-09-05 03:05:00|8805.5|8801.7|8811.5|8807.7|8817.2|8813.4|8804.2|8800.7|332
1662347400000|2022-09-05 03:10:00|8811|8807.2|8821.2|8817.4|8823.2|8819.7|8809.2|8805.4|165
1662347700000|2022-09-05 03:15:00|8821.5|8818.4|8823.6|8819.8|8824.9|8821.4|8818.2|8814.7|125
1662348000000|2022-09-05 03:20:00|8823.4|8820.6|8826.5|8822.7|8831.9|8828.1|8821.2|8817.7|207
1662348300000|2022-09-05 03:25:00|8825.7|8822.9|8826.9|8823.1|8829.2|8825.4|8824.2|8820.7|111
1662348600000|2022-09-05 03:30:00|8826.2|8823.4|8828.2|8824.4|8828.4|8825.4|8821.2|8818.1|136
1662348900000|2022-09-05 03:35:00|8827.9|8824.1|8835.9|8832.1|8838.2|8835.4|8826.4|8822.6|256
1662349200000|2022-09-05 03:40:00|8835.4|8831.6|8838.9|8836.1|8843.6|8839.8|8833.8|8830.6|184
1662349500000|2022-09-05 03:45:00|8839.2|8835.4|8840.2|8837.4|8841.2|8837.4|8835.9|8832.8|119
1662349800000|2022-09-05 03:50:00|8840.9|8837.1|8839.9|8836.1|8843.2|8840.1|8837.7|8834.6|121
1662350100000|2022-09-05 03:55:00|8838.9|8835.8|8838.1|8834.3|8840.6|8837.1|8836.9|8833.1|90
1662350400000|2022-09-05 04:00:00|8837.9|8835.1|8838.4|8834.6|8838.9|8835.3|8834.7|8831.3|127
1662350700000|2022-09-05 04:05:00|8838.1|8835.3|8838.4|8834.6|8840.7|8837.6|8836.7|8832.9|86
1662351000000|2022-09-05 04:10:00|8837.4|8834.3|8839.4|8835.6|8841.4|8837.9|8837.4|8834.3|67
1662351300000|2022-09-05 04:15:00|8838.7|8835.9|8843.4|8840.6|8851.7|8848.3|8835.4|8832.6|225
1662351600000|2022-09-05 04:20:00|8844.1|8840.3|8848.1|8844.3|8848.1|8844.9|8841.4|8837.6|139
1662351900000|2022-09-05 04:25:00|8848.4|8844.6|8854.7|8851.9|8856.4|8853.3|8845.1|8841.6|221
1662352200000|2022-09-05 04:30:00|8854.4|8851.6|8861.4|8857.6|8861.4|8857.6|8851.4|8848.1|182
1662352500000|2022-09-05 04:35:00|8861.1|8858.3|8858.4|8855.6|8861.4|8858.3|8857.4|8853.9|106
1662352800000|2022-09-05 04:40:00|8859.1|8855.3|8854.4|8850.6|8859.4|8856.3|8854.1|8850.3|100
1662353100000|2022-09-05 04:45:00|8854.7|8851.6|8846.1|8842.3|8855.4|8852.3|8845.4|8842.3|107
1662353400000|2022-09-05 04:50:00|8845.4|8842.6|8841.8|8839|8846.5|8843.3|8841.4|8838.3|130
1662353700000|2022-09-05 04:55:00|8842.5|8838.7|8850.1|8847.3|8850.6|8847.6|8842.1|8838.7|107
1662354000000|2022-09-05 05:00:00|8850.4|8847.6|8854.6|8850.8|8857.6|8854.6|8849.4|8846.6|224
1662354300000|2022-09-05 05:05:00|8854.4|8851.6|8845.4|8841.6|8854.6|8851.6|8843.6|8840.8|188
1662354600000|2022-09-05 05:10:00|8845.6|8841.8|8846.6|8842.8|8852.6|8849.8|8842.6|8839.3|198
1662354900000|2022-09-05 05:15:00|8846.4|8842.6|8843.6|8839.8|8849.4|8845.8|8841.4|8838.6|100
1662355200000|2022-09-05 05:20:00|8844.1|8840.3|8836.6|8833.8|8844.4|8840.6|8834.3|8831.5|193
1662355500000|2022-09-05 05:25:00|8836.3|8833.5|8825.1|8821.3|8838.6|8835.5|8824.1|8820.7|282
1662355800000|2022-09-05 05:30:00|8824.3|8821.5|8834.8|8832|8836.2|8832.7|8823.3|8819.7|304
1662356100000|2022-09-05 05:35:00|8835.5|8831.7|8834.6|8830.8|8840.2|8837.3|8832.1|8828.7|295
1662356400000|2022-09-05 05:40:00|8833.6|8830.5|8833|8829.2|8839.3|8835.5|8831.6|8828.5|102
1662356700000|2022-09-05 05:45:00|8833.3|8829.5|8829.3|8825.5|8837.3|8833.5|8826.6|8823.8|195
1662357000000|2022-09-05 05:50:00|8829|8826.2|8832.3|8828.5|8835.3|8831.7|8829|8825.7|109
1662357300000|2022-09-05 05:55:00|8832.1|8828.3|8839.3|8835.5|8840.6|8837.5|8830.3|8827.2|137
1662357600000|2022-09-05 06:00:00|8838.1|8834.3|8838.1|8834.3|8842.3|8838.5|8834.3|8830.8|217
1662357900000|2022-09-05 06:05:00|8838.3|8835.5|8830.3|8826.5|8839.1|8836.3|8828.6|8824.8|275
1662358200000|2022-09-05 06:10:00|8830.5|8826.7|8840|8836.2|8842|8838.2|8830.5|8826.7|144
1662358500000|2022-09-05 06:15:00|8839.6|8835.8|8848.7|8844.9|8861.3|8857.9|8837|8833.5|429
1662358800000|2022-09-05 06:20:00|8847.7|8844.7|8852.7|8849.9|8856|8852.2|8839.3|8836.2|460
1662359100000|2022-09-05 06:25:00|8853.2|8850.4|8831.7|8827.9|8853.2|8850.4|8831|8827.8|279
1662359400000|2022-09-05 06:30:00|8831|8828.2|8840.7|8836.9|8842.7|8839.6|8830.3|8826.8|236
1662359700000|2022-09-05 06:35:00|8840.4|8837.6|8858.3|8854.5|8860.3|8857.5|8840.2|8836.6|307
1662360000000|2022-09-05 06:40:00|8858|8854.2|8861|8857.2|8874.3|8871.5|8857|8854|551
1662360300000|2022-09-05 06:45:00|8860.7|8857.9|8854.7|8851.9|8866|8862.5|8853.7|8849.9|302
1662360600000|2022-09-05 06:50:00|8856.4|8853.6|8851.5|8848.7|8869.3|8865.5|8846.3|8843.5|398
1662360900000|2022-09-05 06:55:00|8851.3|8848.5|8860.3|8857.5|8865.3|8861.7|8847.3|8843.5|374
1662361200000|2022-09-05 07:00:00|8861|8857.2|8858.3|8854.5|8874|8870.2|8849.3|8845.7|404
1662361500000|2022-09-05 07:05:00|8858.7|8854.9|8854.3|8850.5|8867.7|8864.2|8847.5|8843.7|477
1662361800000|2022-09-05 07:10:00|8854|8851.2|8849.2|8846.4|8861.5|8858.2|8843.2|8840.2|295
1662362100000|2022-09-05 07:15:00|8850|8846.2|8848.2|8844.4|8862|8858.6|8841.5|8838.4|444
1662362400000|2022-09-05 07:20:00|8848.7|8844.9|8867.7|8863.9|8870.7|8866.9|8847.2|8843.9|376
1662362700000|2022-09-05 07:25:00|8866.4|8863.6|8872|8868.2|8872|8868.2|8851.2|8847.4|553
1662363000000|2022-09-05 07:30:00|8871.7|8868.9|8877.7|8873.9|8880.2|8876.6|8865.7|8862.7|578
1662363300000|2022-09-05 07:35:00|8877.4|8874.6|8889.5|8885.7|8901.8|8898.5|8876.9|8873.9|1090
1662363600000|2022-09-05 07:40:00|8890.1|8886.3|8868.1|8864.3|8895.4|8891.9|8863.1|8860|667
1662363900000|2022-09-05 07:45:00|8867.1|8864|8865.7|8861.9|8881.1|8877.3|8865.7|8861.9|513
1662364200000|2022-09-05 07:50:00|8864.7|8861.6|8869.8|8866|8871.8|8868.3|8847.1|8844.3|690
1662364500000|2022-09-05 07:55:00|8869.1|8866.3|8857.1|8854.3|8879.4|8876.3|8855.1|8851.6|468
1662364800000|2022-09-05 08:00:00|8856.8|8854|8852.1|8848.3|8867.4|8863.6|8843.1|8840|772
1662365100000|2022-09-05 08:05:00|8851.8|8849.3|8884.4|8880.6|8900.7|8897.7|8851.8|8848.3|830
1662365400000|2022-09-05 08:10:00|8884.1|8880.3|8882.1|8878.3|8895.3|8892|8873.1|8870.3|441
1662365700000|2022-09-05 08:15:00|8882.8|8879.3|8881.9|8878.1|8893.1|8889.3|8875.3|8872|412
1662366000000|2022-09-05 08:20:00|8881.6|8877.8|8885.6|8881.8|8889.7|8886.4|8870.6|8866.8|589
1662366300000|2022-09-05 08:25:00|8885.9|8882.1|8888.6|8884.8|8890.3|8887.5|8875.1|8871.3|846
1662366600000|2022-09-05 08:30:00|8888.1|8884.3|8884.1|8880.3|8904.1|8900.8|8879.6|8875.8|868
1662366900000|2022-09-05 08:35:00|8883.1|8881|8880.9|8878.1|8896|8892.5|8880.3|8876.8|322
1662367200000|2022-09-05 08:40:00|8880.6|8877.8|8893.6|8889.8|8896.6|8893.1|8876.3|8872.5|424
1662367500000|2022-09-05 08:45:00|8894.6|8890.8|8886.6|8882.8|8898.6|8894.8|8870.9|8867.4|462
1662367800000|2022-09-05 08:50:00|8885.9|8883.1|8887.6|8883.8|8889.6|8886.1|8877.6|8874.5|204
1662368100000|2022-09-05 08:55:00|8887.3|8884.5|8890|8886.2|8897.2|8893.6|8886.3|8882.8|445
1662368400000|2022-09-05 09:00:00|8890.3|8886.5|8879.6|8875.8|8912|8908.2|8877.6|8874.8|1819
1662368700000|2022-09-05 09:05:00|8878.1|8875.3|8889.3|8886.5|8901|8897.2|8877.3|8873.5|394
1662369000000|2022-09-05 09:10:00|8889.6|8886.8|8895.9|8892.1|8898.9|8895.8|8887.6|8883.8|245
1662369300000|2022-09-05 09:15:00|8895.6|8892.8|8894.1|8890.3|8904.6|8901.1|8893.9|8890.1|460
1662369600000|2022-09-05 09:20:00|8892.1|8889.3|8883|8879.2|8893.1|8889.6|8874.4|8870.9|472
1662369900000|2022-09-05 09:25:00|8882.7|8879.9|8889.1|8886.3|8893.1|8889.6|8878.1|8874.3|403
1662370200000|2022-09-05 09:30:00|8888.7|8884.9|8880.4|8876.6|8890.4|8887.3|8871.1|8867.3|633
1662370500000|2022-09-05 09:35:00|8880.8|8877|8886.1|8882.3|8897.1|8893.3|8871.4|8868.6|368
1662370800000|2022-09-05 09:40:00|8886.4|8883.3|8895.1|8891.3|8903.1|8900|8886.1|8882.3|540
1662371100000|2022-09-05 09:45:00|8897.1|8893.3|8890.7|8886.9|8907.7|8903.9|8884.7|8881.2|585
1662371400000|2022-09-05 09:50:00|8889.4|8886.6|8895.1|8891.3|8897.5|8894.6|8880.9|8877.1|320
1662371700000|2022-09-05 09:55:00|8894.4|8891.6|8900.1|8897.3|8903.1|8899.6|8889.1|8886|278
1662372000000|2022-09-05 10:00:00|8900.4|8896.6|8888.4|8884.6|8903.4|8899.6|8883.4|8880.3|326
1662372300000|2022-09-05 10:05:00|8887.7|8884.9|8902.2|8898.4|8902.2|8899.4|8881.7|8878.6|355
1662372600000|2022-09-05 10:10:00|8901.8|8899|8900.2|8896.4|8906.9|8903.7|8892.9|8889.1|404
1662372900000|2022-09-05 10:15:00|8902.2|8897.4|8905.9|8903.1|8910.7|8907.4|8895.2|8892.1|360
1662373200000|2022-09-05 10:20:00|8906.2|8903.4|8901.8|8898|8906.8|8903.4|8894.9|8891.4|245
1662373500000|2022-09-05 10:25:00|8900.8|8896.7|8901.2|8897.4|8908.5|8905.1|8897.1|8893.4|344
1662373800000|2022-09-05 10:30:00|8900.9|8898.1|8890.2|8886.4|8905.5|8902.4|8885.2|8882.1|342
1662374100000|2022-09-05 10:35:00|8890.6|8886.8|8898.6|8895.8|8906.9|8903.8|8886.9|8883.4|329
1662374400000|2022-09-05 10:40:00|8898.9|8895.1|8891.2|8887.4|8901.2|8897.4|8889.2|8885.4|344
1662374700000|2022-09-05 10:45:00|8890.2|8887.1|8881.2|8877.4|8894.2|8891.1|8878.5|8875.7|334
1662375000000|2022-09-05 10:50:00|8880.5|8877.7|8888.2|8884.4|8894.2|8890.4|8876.2|8873.4|356
1662375300000|2022-09-05 10:55:00|8887.5|8884.7|8889.9|8887.1|8892.3|8888.8|8880.2|8877.1|197
1662375600000|2022-09-05 11:00:00|8890.4|8886.6|8899.6|8895.8|8902.6|8899.1|8888.6|8884.8|290
1662375900000|2022-09-05 11:05:00|8898.9|8896.1|8903.6|8899.8|8905.9|8902.1|8897.6|8894.3|329
1662376200000|2022-09-05 11:10:00|8902.9|8900.1|8908.3|8905.5|8911|8907.5|8894.4|8890.8|567
1662376500000|2022-09-05 11:15:00|8908.6|8904.8|8941|8937.2|8948.7|8945.7|8908.3|8904.8|1602
1662376800000|2022-09-05 11:20:00|8940.3|8937.5|8938.6|8934.8|8943.6|8940.5|8934.6|8931.5|761
1662377100000|2022-09-05 11:25:00|8937.6|8934.5|8940.6|8937.8|8947|8944.2|8937.3|8934.2|493
1662377400000|2022-09-05 11:30:00|8941.3|8937.5|8935.9|8933.1|8960.6|8957.2|8932.9|8930.1|1285
1662377700000|2022-09-05 11:35:00|8937.1|8934.3|8940.9|8938.1|8948.1|8945.1|8931.9|8928.8|611
1662378000000|2022-09-05 11:40:00|8941.6|8937.8|8948.1|8945.3|8952.7|8949.3|8936.9|8933.3|433
1662378300000|2022-09-05 11:45:00|8948.8|8945|8970.8|8967|8985|8981.8|8944.8|8941.3|2202
1662378600000|2022-09-05 11:50:00|8971.3|8967.5|8958.6|8954.8|8989|8985.6|8952.8|8949.5|1721
1662378900000|2022-09-05 11:55:00|8957.6|8955.3|8955.3|8951.5|8965.8|8962.8|8938.8|8935|1100
1662379200000|2022-09-05 12:00:00|8955.6|8951.8|8966.3|8962.5|8979.2|8975.9|8954.8|8951.8|898
1662379500000|2022-09-05 12:05:00|8965.3|8962.2|8960.5|8956.7|8978|8974.2|8955|8951.7|587
1662379800000|2022-09-05 12:10:00|8959.5|8955.7|8950|8946.2|8979.3|8976.2|8945.3|8941.7|1022
1662380100000|2022-09-05 12:15:00|8949|8945.5|8945.3|8941.5|8953.3|8949.5|8911.5|8907.7|2213
1662380400000|2022-09-05 12:20:00|8945.8|8942.5|8980|8976.2|8983.7|8980.2|8945.3|8942|1242
1662380700000|2022-09-05 12:25:00|8979|8977.2|8972.7|8968.9|8987|8983.9|8966.4|8963.6|1070
1662381000000|2022-09-05 12:30:00|8972|8969.2|8959.2|8955.4|8973|8970.2|8954|8950.2|837
1662381300000|2022-09-05 12:35:00|8959|8955.2|8976|8972.2|8977.2|8973.4|8957|8953.4|624
1662381600000|2022-09-05 12:40:00|8976.2|8972.4|8978.2|8974.4|8982.2|8978.4|8973|8970.2|539
1662381900000|2022-09-05 12:45:00|8977.5|8974.7|8953.5|8949.7|8977.5|8974.7|8948.8|8945|1318
1662382200000|2022-09-05 12:50:00|8953.2|8950.4|8953.2|8950.4|8975.9|8972.1|8948.2|8944.7|653
1662382500000|2022-09-05 12:55:00|8953.5|8950.7|8957.5|8954.7|8967.5|8964.7|8944.2|8940.7|544
1662382800000|2022-09-05 13:00:00|8958.5|8953.7|8937.8|8934|8962.8|8959.7|8932.5|8929.7|1366
1662383100000|2022-09-05 13:05:00|8937.5|8933.7|8958.5|8955.7|8967.5|8964.7|8919.8|8916|1297
1662383400000|2022-09-05 13:10:00|8959.2|8955.4|8963.2|8960.4|8966.8|8964|8940.1|8937.3|582
1662383700000|2022-09-05 13:15:00|8963.5|8960.7|8993.5|8989.7|8995|8991.2|8956.8|8953.7|1510
1662384000000|2022-09-05 13:20:00|8993.3|8989.5|8994.9|8992.1|9005.2|9002.1|8986.5|8983.2|1567
1662384300000|2022-09-05 13:25:00|8995.6|8991.8|8984.9|8982.1|8997.5|8994.1|8982.2|8978.4|781
1662384600000|2022-09-05 13:30:00|8984.2|8981.1|8973.5|8969.7|8984.9|8981.4|8969|8965.7|933
1662384900000|2022-09-05 13:35:00|8971.5|8968.7|8949.5|8945.7|8974.6|8971.4|8943.5|8940.7|1059
1662385200000|2022-09-05 13:40:00|8950.2|8946.4|8943.5|8939.7|8957.5|8954.7|8941|8937.7|543
1662385500000|2022-09-05 13:45:00|8942.7|8939.9|8965.2|8962.4|8966.5|8963.7|8933.5|8930.7|866
1662385800000|2022-09-05 13:50:00|8965.9|8962.1|8982.9|8979.1|8992.9|8987.3|8962.9|8959.1|1848
1662386100000|2022-09-05 13:55:00|8983.6|8980.1|8983.4|8979.6|9004.2|9000.8|8978.9|8974.8|1413
1662386400000|2022-09-05 14:00:00|8983.2|8979.4|8978.7|8974.9|8990.4|8986.8|8971.4|8967.6|930
1662386700000|2022-09-05 14:05:00|8978.4|8974.6|8999.9|8996.1|8999.9|8997.1|8976.7|8973.4|738
1662387000000|2022-09-05 14:10:00|8998.9|8997.1|8994.1|8990.3|9000.9|8997.6|8992.9|8989.8|700
1662387300000|2022-09-05 14:15:00|8992.9|8990.1|8990.7|8986.9|8997.1|8994.3|8980.7|8977.6|689
1662387600000|2022-09-05 14:20:00|8990|8987.2|8998.4|8994.6|9001.4|8998.3|8989|8985.8|317
1662387900000|2022-09-05 14:25:00|8999.7|8995.9|9006.9|9004.1|9014.6|9011.5|8994.9|8991.8|1667
1662388200000|2022-09-05 14:30:00|9007.9|9005.1|9006.8|9003|9013.1|9010|9000.4|8997|813
1662388500000|2022-09-05 14:35:00|9006.1|9003.3|9010.4|9007.6|9017.6|9014.3|9003.8|9000.3|911
1662388800000|2022-09-05 14:40:00|9009.9|9006.6|8998|8994.2|9011.4|9007.9|8995.7|8991.9|955
1662389100000|2022-09-05 14:45:00|8997.7|8993.9|8991.7|8987.9|9003|8999.2|8989|8985.6|620
1662389400000|2022-09-05 14:50:00|8991|8988.2|8994|8991.2|8999|8995.5|8980|8976.9|754
1662389700000|2022-09-05 14:55:00|8993|8990.2|8985|8982.2|9002.3|8999.5|8984|8980.9|536
1662390000000|2022-09-05 15:00:00|8984|8980.2|8978.4|8975.6|8988.2|8984.9|8975.8|8973|637
1662390300000|2022-09-05 15:05:00|8978.7|8975.9|8960|8956.2|8997.4|8993.9|8959|8955.7|1592
1662390600000|2022-09-05 15:10:00|8958.8|8956|8961|8957.2|8975|8972.2|8956.4|8953.2|803
1662390900000|2022-09-05 15:15:00|8961.4|8957.6|8928.5|8924.7|8966|8962.4|8903.2|8900.1|2051
1662391200000|2022-09-05 15:20:00|8928.2|8925.4|8896.5|8892.7|8937.5|8933.7|8894.4|8891.6|1127
1662391500000|2022-09-05 15:25:00|8896.8|8893|8899.2|8895.4|8920.5|8917.7|8895.2|8891.7|1523
1662391800000|2022-09-05 15:30:00|8898.5|8894.7|8881.1|8878.3|8913.2|8909.7|8870.1|8866.8|1964
1662392100000|2022-09-05 15:35:00|8881.5|8878.7|8887.6|8883.8|8894.4|8890.8|8873.1|8870|936
1662392400000|2022-09-05 15:40:00|8888.1|8884.8|8879.6|8875.8|8893.6|8890.3|8875.4|8871.8|867
1662392700000|2022-09-05 15:45:00|8880.4|8876.6|8863.3|8859.5|8884.4|8880.8|8857.6|8854.8|1078
1662393000000|2022-09-05 15:50:00|8862.6|8859.8|8871.8|8868|8871.8|8868.7|8854.3|8850.8|953
1662393300000|2022-09-05 15:55:00|8871.1|8868.3|8880.1|8876.3|8890.1|8886.3|8868.1|8865.3|865
1662393600000|2022-09-05 16:00:00|8878.9|8876.1|8881.3|8878.5|8886.1|8882.5|8871.9|8869.1|330
1662393900000|2022-09-05 16:05:00|8881.6|8878.8|8873|8870.2|8889.9|8886.8|8872.8|8869.4|399
1662394200000|2022-09-05 16:10:00|8873.3|8870.5|8867|8864.2|8879|8875.7|8867|8864.2|353
1662394500000|2022-09-05 16:15:00|8866|8863.2|8866|8863.2|8867.8|8864.5|8857|8853.8|565
1662394800000|2022-09-05 16:20:00|8866.3|8862.5|8868.3|8864.5|8871.3|8867.8|8844.6|8841.8|872
1662395100000|2022-09-05 16:25:00|8868.6|8864.8|8902.6|8898.8|8902.6|8899.5|8862.3|8858.8|825
1662395400000|2022-09-05 16:30:00|8901.9|8899.1|8897.6|8893.8|8901.9|8899.1|8888.6|8885.1|459
1662395700000|2022-09-05 16:35:00|8896.6|8893.5|8900.6|8897.8|8906.3|8903.2|8893.6|8890.5|393
1662396000000|2022-09-05 16:40:00|8901.6|8897.3|8883.6|8879.8|8905.6|8902.1|8880.9|8877.5|501
1662396300000|2022-09-05 16:45:00|8882.9|8880.1|8890.6|8886.8|8890.6|8886.8|8869.6|8866.3|430
1662396600000|2022-09-05 16:50:00|8890.4|8886.6|8899.6|8896.8|8901.6|8897.8|8878.6|8874.8|429
1662396900000|2022-09-05 16:55:00|8899|8896.2|8898.6|8894.8|8907.1|8903.1|8891.6|8887.8|438
1662397200000|2022-09-05 17:00:00|8898.3|8895.5|8902.6|8898.8|8909.6|8905.8|8897.6|8894.3|184
1662397500000|2022-09-05 17:05:00|8902.3|8899.5|8884.6|8880.8|8904.6|8900.8|8883.3|8879.8|153
1662397800000|2022-09-05 17:10:00|8882.6|8879.8|8872.8|8869|8885.8|8882.5|8871.6|8868.5|159
1662398100000|2022-09-05 17:15:00|8873.1|8869.3|8851.6|8848.8|8884.6|8880.8|8848.6|8844.5|900
1662398400000|2022-09-05 17:20:00|8850.6|8847.8|8846.6|8843.8|8869.8|8866|8840.3|8835.8|701
1662398700000|2022-09-05 17:25:00|8848.1|8844.3|8865.8|8863|8866.6|8863|8847.6|8844.3|219
1662399000000|2022-09-05 17:30:00|8865.6|8862.8|8866.8|8863|8870.8|8865.9|8857.1|8852.8|268
1662399300000|2022-09-05 17:35:00|8866.1|8863.3|8867|8863.2|8869.8|8864.5|8865.3|8860.5|98
1662399600000|2022-09-05 17:40:00|8866.8|8863|8863.5|8860.7|8868.8|8863|8861.5|8858.7|60
1662399900000|2022-09-05 17:45:00|8863.8|8861|8875.3|8871.5|8875.5|8871.7|8859.8|8856.7|114
1662400200000|2022-09-05 17:50:00|8875.1|8871.3|8884.4|8881.6|8884.4|8881.6|8874.8|8871|238
1662400500000|2022-09-05 17:55:00|8883.4|8880.6|8878.4|8870.6|8893.4|8890.3|8876.3|8870.3|208
1662400800000|2022-09-05 18:00:00|8878.1|8870.3|8866.6|8862.8|8878.1|8872.5|8854.1|8850.3|233
1662401100000|2022-09-05 18:05:00|8866.4|8862.6|8866.1|8862.3|8871.1|8866.8|8862.1|8858.3|59
1662401400000|2022-09-05 18:10:00|8865.4|8862.6|8875.6|8871.8|8878.1|8873.3|8864.4|8861.3|52
1662401700000|2022-09-05 18:15:00|8875.4|8871.6|8867.1|8864.3|8882.1|8877.6|8867|8863.9|173
1662402000000|2022-09-05 18:20:00|8866.8|8864|8868.1|8864.3|8876.1|8870.3|8863.8|8859.3|144
1662402300000|2022-09-05 18:25:00|8868.4|8864.6|8871.4|8863.6|8875.2|8867.4|8862.3|8856.3|163
1662415200000|2022-09-05 22:00:00|8886.4|8878.6|8892.1|8888.3|8898.2|8893.5|8880|8874.6|336
1662415500000|2022-09-05 22:05:00|8891.8|8888|8892.9|8889.1|8900.6|8896.8|8883.3|8879.5|325
1662415800000|2022-09-05 22:10:00|8891.9|8888.4|8899.9|8897.1|8900.2|8897.1|8887.9|8884.1|87
1662416100000|2022-09-05 22:15:00|8899.5|8895.7|8893.9|8890.1|8899.5|8895.7|8889.9|8887.1|162
1662416400000|2022-09-05 22:20:00|8894.3|8890.5|8900.9|8897.1|8902.2|8899.1|8893.9|8890.4|131
1662416700000|2022-09-05 22:25:00|8899.9|8895.1|8892.9|8889.1|8899.9|8895.1|8889.9|8887.1|51
1662417000000|2022-09-05 22:30:00|8893|8890.2|8897.9|8894.1|8899.9|8896.1|8891.6|8888.1|60
1662417300000|2022-09-05 22:35:00|8897.6|8894.8|8890.9|8888.1|8898.9|8895.1|8890.2|8886.7|70
1662417600000|2022-09-05 22:40:00|8891.2|8887.4|8891.6|8888.8|8891.9|8889.1|8885.2|8881.8|85
1662417900000|2022-09-05 22:45:00|8891.9|8889.1|8891.9|8889.1|8892.9|8890.1|8888.9|8886.1|53
1662418200000|2022-09-05 22:50:00|8892.6|8888.8|8895.9|8892.1|8895.9|8893.1|8891.9|8888.1|53
1662418500000|2022-09-05 22:55:00|8895.2|8892.4|8897.9|8894.1|8898.2|8894.4|8892.7|8889.7|65
1662418800000|2022-09-05 23:00:00|8897.5|8893.7|8895.9|8892.1|8897.9|8894.4|8891.9|8888.6|55
1662419100000|2022-09-05 23:05:00|8894.9|8891.4|8895.9|8892.1|8897.1|8893.8|8893.2|8890.1|58
1662419400000|2022-09-05 23:10:00|8895.2|8892.4|8894.4|8890.6|8895.9|8893.1|8892.9|8889.4|91
1662419700000|2022-09-05 23:15:00|8893.7|8890.9|8899.1|8895.3|8900.1|8897.1|8893.7|8890.6|61
1662420000000|2022-09-05 23:20:00|8898.1|8895.1|8895.9|8893.1|8898.9|8895.1|8895.1|8892.1|27
1662420300000|2022-09-05 23:25:00|8896.1|8893.3|8898.8|8895|8899.4|8896.3|8895.9|8893.1|58
1662420600000|2022-09-05 23:30:00|8899.1|8895.3|8892.1|8888.3|8899.1|8895.3|8890.7|8887.4|71
1662420900000|2022-09-05 23:35:00|8891.4|8887.6|8885.4|8882.6|8893.4|8890.3|8884.4|8881.3|94
1662421200000|2022-09-05 23:40:00|8886.1|8882.3|8884.1|8880.3|8887.6|8883.8|8878.4|8875.6|253
1662421500000|2022-09-05 23:45:00|8885.1|8881.3|8881.1|8877.3|8885.8|8882.3|8880.4|8877.3|55
1662421800000|2022-09-05 23:50:00|8881.5|8877.7|8874.1|8871.3|8881.5|8877.7|8872.1|8869.1|113
1662422100000|2022-09-05 23:55:00|8874.4|8871.6|8877.1|8874.3|8878.4|8875.3|8870.8|8868|76
1662422400000|2022-09-06 00:00:00|8877.4|8874.6|8834.1|8830.3|8882.2|8878.7|8823.5|8820|1222
1662422700000|2022-09-06 00:05:00|8834.8|8831|8845.8|8842|8846.3|8843|8817.1|8813.6|531
1662423000000|2022-09-06 00:10:00|8846.8|8844|8862.8|8859|8862.8|8859|8843.8|8840|318
1662423300000|2022-09-06 00:15:00|8862.5|8858.7|8859.1|8856.3|8864.8|8862|8852.8|8849.7|130
1662423600000|2022-09-06 00:20:00|8858.8|8856|8862.8|8859|8867.8|8864.7|8858.8|8856|153
1662423900000|2022-09-06 00:25:00|8861.8|8858|8856.8|8853|8865.8|8862.4|8854.8|8851.5|131
1662424200000|2022-09-06 00:30:00|8855.8|8853.3|8862.5|8858.7|8863.1|8860|8852.8|8849|156
1662424500000|2022-09-06 00:35:00|8862.8|8859|8860.8|8857|8866.1|8863|8859.8|8856.7|91
1662424800000|2022-09-06 00:40:00|8862.6|8858.8|8868.8|8866|8871.8|8868.3|8862.6|8858.8|153
1662425100000|2022-09-06 00:45:00|8869.8|8867|8887.8|8885|8889.1|8886.3|8867.1|8864.3|281
1662425400000|2022-09-06 00:50:00|8889.8|8886|8894.8|8891|8894.8|8891|8881.8|8879|249
1662425700000|2022-09-06 00:55:00|8893.8|8890|8894.8|8891|8899.5|8896|8888.8|8885.7|351
1662426000000|2022-09-06 01:00:00|8894.5|8891.7|8904.8|8901|8913.1|8910|8894.5|8891.2|748
1662426300000|2022-09-06 01:05:00|8905.1|8901.3|8900.8|8898|8913.8|8910.7|8896.8|8893.5|354
1662426600000|2022-09-06 01:10:00|8901.1|8897.3|8891.8|8888|8901.1|8898|8886.8|8883.7|370
1662426900000|2022-09-06 01:15:00|8892.8|8889|8886.8|8883|8895.8|8892|8881.8|8878.7|311
1662427200000|2022-09-06 01:20:00|8887.1|8883.3|8890.8|8887|8893.8|8890.3|8885.8|8882|153
1662427500000|2022-09-06 01:25:00|8891.1|8887.3|8882.8|8879|8892.8|8889.7|8879.8|8876.3|202
1662427800000|2022-09-06 01:30:00|8882|8879.2|8876.8|8873|8889|8886|8872.8|8869.7|230
1662428100000|2022-09-06 01:35:00|8876.5|8873.7|8878.7|8874.9|8886.8|8883|8876.5|8872.9|72
1662428400000|2022-09-06 01:40:00|8878.3|8874.5|8876.7|8872.9|8881.5|8877.9|8874.7|8870.9|118
1662428700000|2022-09-06 01:45:00|8875.7|8871.9|8873.2|8869.4|8879.2|8875.7|8867.5|8864.4|307
1662429000000|2022-09-06 01:50:00|8872.4|8869.6|8852.2|8849.4|8872.9|8869.6|8851.4|8848.4|390
1662429300000|2022-09-06 01:55:00|8852.9|8849.1|8851.4|8848.6|8853.7|8850.3|8838.7|8835.6|450
1662429600000|2022-09-06 02:00:00|8852.1|8848.3|8848.4|8844.6|8856.7|8852.9|8846.1|8843.3|212
1662429900000|2022-09-06 02:05:00|8848.1|8844.3|8826.1|8822.3|8849.1|8845.6|8824.4|8820.9|378
1662430200000|2022-09-06 02:10:00|8826.4|8822.6|8829.1|8825.3|8830.4|8827.3|8822.7|8819.6|219
1662430500000|2022-09-06 02:15:00|8828.8|8826|8837.1|8833.3|8837.3|8834|8828.8|8825.6|146
1662430800000|2022-09-06 02:20:00|8836.8|8833|8828.4|8824.6|8838.4|8835.6|8823.4|8819.6|168
1662431100000|2022-09-06 02:25:00|8828.1|8825.3|8834|8830.2|8835.4|8832.3|8828.1|8824.6|128
1662431400000|2022-09-06 02:30:00|8833.7|8829.9|8845.1|8841.3|8849.1|8845.3|8827.7|8824.6|422
1662431700000|2022-09-06 02:35:00|8844.4|8841.6|8841.1|8837.3|8846.1|8842.6|8834.1|8830.3|209
1662432000000|2022-09-06 02:40:00|8840.8|8838|8851.1|8848.3|8853.1|8850.3|8837.1|8834|255
1662432300000|2022-09-06 02:45:00|8850.8|8847|8851.8|8848|8854.4|8851.3|8845.1|8841.6|168
1662432600000|2022-09-06 02:50:00|8852.1|8848.3|8838.4|8834.6|8853.5|8850.6|8835.1|8832|283
1662432900000|2022-09-06 02:55:00|8838.1|8835.3|8838.1|8834.3|8838.6|8835.3|8830.8|8828|158
1662433200000|2022-09-06 03:00:00|8837.6|8835.3|8837.1|8833.3|8844.8|8841.3|8835.1|8832.3|209
1662433500000|2022-09-06 03:05:00|8837.4|8834.3|8849.1|8845.3|8850.8|8847.3|8830.1|8827|200
1662433800000|2022-09-06 03:10:00|8848.4|8845.6|8847.1|8843.3|8849.4|8846.3|8840.1|8836.3|164
1662434100000|2022-09-06 03:15:00|8846.8|8844|8842.1|8839.3|8848.1|8845.3|8841.8|8838|52
1662434400000|2022-09-06 03:20:00|8842.8|8839|8842.1|8839.3|8846.4|8843.3|8840.8|8837.3|66
1662434700000|2022-09-06 03:25:00|8843.1|8839|8848.4|8844.6|8851.1|8848.3|8842.1|8838.3|118
1662435000000|2022-09-06 03:30:00|8848.8|8845|8849.1|8845.3|8850.8|8847|8846.1|8842.6|76
1662435300000|2022-09-06 03:35:00|8847.7|8843.9|8845.4|8841.6|8848.8|8845.3|8840.8|8837.3|119
1662435600000|2022-09-06 03:40:00|8845.1|8841.3|8844.4|8840.6|8849.4|8845.6|8842.4|8838.6|79
1662435900000|2022-09-06 03:45:00|8844.1|8841.3|8840.6|8836.8|8847.4|8844.3|8838.9|8835.9|175
1662436200000|2022-09-06 03:50:00|8841.1|8837.3|8840.6|8836.8|8841.9|8838.8|8836.6|8833.8|138
1662436500000|2022-09-06 03:55:00|8839.9|8836.1|8836.6|8832.8|8840.9|8837.1|8834.6|8831.6|53
1662436800000|2022-09-06 04:00:00|8835.9|8833.1|8838.6|8835.8|8839.6|8836.8|8834.6|8831.1|84
1662437100000|2022-09-06 04:05:00|8838.3|8834.5|8839.3|8836.5|8840.9|8837.8|8828.6|8825.8|203
1662437400000|2022-09-06 04:10:00|8839.6|8836.8|8839.6|8836.8|8839.9|8836.8|8835.9|8832.8|67
1662437700000|2022-09-06 04:15:00|8840.6|8836.4|8840.6|8836.8|8843.9|8840.8|8837.6|8834.5|77
1662438000000|2022-09-06 04:20:00|8841.6|8837.8|8843.6|8839.8|8844.1|8840.8|8838.3|8834.8|54
1662438300000|2022-09-06 04:25:00|8843.9|8840.8|8849|8845.2|8853.5|8850.2|8843.3|8839.8|281
1662438600000|2022-09-06 04:30:00|8848.3|8845.5|8844.3|8840.5|8848.6|8845.5|8843.3|8840|131
1662438900000|2022-09-06 04:35:00|8843.3|8840.2|8852.6|8848.8|8853.6|8850.1|8843.3|8840.2|113
1662439200000|2022-09-06 04:40:00|8851.9|8849.1|8853.6|8850.8|8858|8854.5|8850.3|8847.2|196
1662439500000|2022-09-06 04:45:00|8853.9|8850.1|8847|8843.2|8854|8850.5|8845.7|8842.2|168
1662439800000|2022-09-06 04:50:00|8846.3|8843.5|8848.7|8844.9|8851|8848.2|8845|8841.2|91
1662440100000|2022-09-06 04:55:00|8848.4|8845.6|8844.7|8840.9|8848.7|8845.6|8843.7|8840.2|61
1662440400000|2022-09-06 05:00:00|8844.4|8841.6|8847|8843.2|8858.3|8855.2|8844.4|8840.9|215
1662440700000|2022-09-06 05:05:00|8846.7|8843.9|8849|8846.2|8851|8847.2|8846|8842.9|65
1662441000000|2022-09-06 05:10:00|8848.3|8845.2|8849|8845.2|8852.5|8848.7|8844.7|8841.2|120
1662441300000|2022-09-06 05:15:00|8848.7|8845.9|8846|8843.2|8851.7|8848.2|8844.3|8841.2|61
1662441600000|2022-09-06 05:20:00|8846.3|8842.2|8845|8841.2|8848.5|8845.2|8841.5|8838.7|85
1662441900000|2022-09-06 05:25:00|8844|8840.9|8845|8842.2|8845.3|8842.2|8842|8838.7|124
1662442200000|2022-09-06 05:30:00|8844.4|8841.6|8842|8839.2|8851|8847.5|8839|8835.9|310
1662442500000|2022-09-06 05:35:00|8843|8839.7|8861|8857.2|8867|8863.2|8842.5|8839.2|405
1662442800000|2022-09-06 05:40:00|8860.3|8856.5|8852|8848.2|8862.5|8859.2|8846.6|8843.8|206
1662443100000|2022-09-06 05:45:00|8851.7|8848.9|8851.3|8848.5|8856.6|8853.5|8846.9|8843.8|98
1662443400000|2022-09-06 05:50:00|8850.6|8847.5|8845.3|8842.5|8855|8851.2|8842.3|8839|128
1662443700000|2022-09-06 05:55:00|8845.6|8841.8|8852.3|8848.5|8855.8|8852.5|8844.3|8841.5|116
1662444000000|2022-09-06 06:00:00|8851.5|8848.7|8854.5|8850.7|8859.5|8856.5|8840.5|8837|253
1662444300000|2022-09-06 06:05:00|8855.2|8851.4|8867.2|8863.4|8869.2|8866.2|8852.8|8849|295
1662444600000|2022-09-06 06:10:00|8867|8863.2|8844.9|8842.1|8869.2|8866.2|8844.7|8841.1|381
1662444900000|2022-09-06 06:15:00|8845.8|8843|8848.7|8844.9|8855.2|8852.1|8841.9|8838.4|254
1662445200000|2022-09-06 06:20:00|8848.5|8844.7|8847.2|8843.4|8852.5|8849.7|8844.5|8841|98
1662445500000|2022-09-06 06:25:00|8846.5|8843.7|8858.5|8855.7|8867.2|8864|8844.2|8841.4|319
1662445800000|2022-09-06 06:30:00|8859.5|8855.2|8861.5|8858.7|8864.5|8860.7|8854.5|8850.7|145
1662446100000|2022-09-06 06:35:00|8861.9|8859.1|8876.9|8874.1|8880.2|8877.1|8861.9|8859|580
1662446400000|2022-09-06 06:40:00|8877.2|8873.4|8877.2|8873.4|8881.2|8878.4|8869.5|8866|251
1662446700000|2022-09-06 06:45:00|8876.5|8873.7|8898.9|8896.1|8901.6|8898.1|8872.5|8869|820
1662447000000|2022-09-06 06:50:00|8899.2|8895.4|8894.9|8892.1|8901.9|8898.5|8889.9|8886.8|467
1662447300000|2022-09-06 06:55:00|8894.5|8891.7|8891.9|8889.1|8900.9|8897.1|8889.9|8886.8|340
1662447600000|2022-09-06 07:00:00|8891.6|8888.8|8891.5|8887.7|8897.2|8894.1|8876.5|8873.4|806
1662447900000|2022-09-06 07:05:00|8890.8|8888|8875.5|8872.7|8901.8|8898.7|8875.1|8871.7|522
1662448200000|2022-09-06 07:10:00|8876.5|8873.7|8898.2|8895.4|8898.8|8895.4|8870.8|8867.9|568
1662448500000|2022-09-06 07:15:00|8898.5|8894.7|8870.8|8867|8901.8|8898.7|8869.1|8866|544
1662448800000|2022-09-06 07:20:00|8870.5|8867.7|8887.1|8883.3|8902.5|8899.7|8870.5|8867|663
1662449100000|2022-09-06 07:25:00|8886.4|8883.6|8889.5|8885.7|8896.2|8892.4|8879.8|8876|323
1662449400000|2022-09-06 07:30:00|8889.2|8886.4|8893.5|8889.7|8896.2|8892.7|8882.8|8879.7|334
1662449700000|2022-09-06 07:35:00|8892.5|8888.7|8888.5|8885.7|8896.5|8893.7|8884.5|8881.7|313
1662450000000|2022-09-06 07:40:00|8887.8|8884.7|8912.2|8909.4|8927.9|8925.1|8885.2|8882|1046
1662450300000|2022-09-06 07:45:00|8911.7|8908.4|8898.8|8896|8916.9|8913.4|8891.8|8888.7|501
1662450600000|2022-09-06 07:50:00|8899.2|8895.4|8905.2|8901.4|8913.5|8909.7|8896.2|8892.7|464
1662450900000|2022-09-06 07:55:00|8904.9|8902.1|8924.9|8921.1|8925.4|8922.1|8898.5|8895.7|413
1662451200000|2022-09-06 08:00:00|8923.8|8921|8890.7|8886.9|8923.9|8921|8882.5|8878.7|831
1662451500000|2022-09-06 08:05:00|8890.5|8886.7|8889.4|8885.6|8896.9|8893.6|8877.4|8874.4|552
1662451800000|2022-09-06 08:10:00|8889.2|8885.4|8893.4|8889.6|8914.1|8910.6|8887.4|8884.4|568
1662452100000|2022-09-06 08:15:00|8893.1|8890.3|8900.7|8896.9|8913.2|8909.4|8886.3|8883|813
1662452400000|2022-09-06 08:20:00|8899.7|8895.9|8863.7|8860.9|8899.7|8895.9|8856.4|8853.1|1299
1662452700000|2022-09-06 08:25:00|8863.4|8860.6|8858.4|8854.6|8870.4|8866.8|8849|8845.6|914
1662453000000|2022-09-06 08:30:00|8857.7|8854.9|8813|8810.2|8858.7|8855.6|8809|8805.5|1901
1662453300000|2022-09-06 08:35:00|8812|8809.2|8776.6|8772.8|8812|8809.2|8759.6|8756.5|2331
1662453600000|2022-09-06 08:40:00|8775.9|8773.1|8776.9|8773.1|8796.3|8792.5|8767.2|8763.8|1296
1662453900000|2022-09-06 08:45:00|8777.6|8773.8|8785.3|8781.5|8790.1|8786.8|8775.6|8772.8|682
1662454200000|2022-09-06 08:50:00|8785|8782.2|8788|8784.2|8791.3|8788.2|8779|8775.5|553
1662454500000|2022-09-06 08:55:00|8787|8783.5|8777.9|8774.1|8792|8788.2|8768.6|8765.1|731
1662454800000|2022-09-06 09:00:00|8776.6|8773.8|8722.2|8718.4|8777.6|8774.4|8702.2|8699.4|2758
1662455100000|2022-09-06 09:05:00|8722.6|8718.8|8692.5|8688.7|8728.2|8724.4|8682.8|8679.3|1818
1662455400000|2022-09-06 09:10:00|8692.2|8688.4|8708.9|8706.1|8711.1|8707.4|8685.4|8681.7|1173
1662455700000|2022-09-06 09:15:00|8709.5|8705.7|8707.2|8703.4|8716.9|8713.4|8681.2|8677.4|1224
1662456000000|2022-09-06 09:20:00|8706.8|8703|8700.2|8697.4|8709.9|8706.4|8689.8|8686.4|656
1662456300000|2022-09-06 09:25:00|8700.5|8696.7|8693.2|8690.4|8716.2|8712.4|8688.2|8684.7|680
1662456600000|2022-09-06 09:30:00|8692.9|8690.1|8695.2|8691.4|8700.5|8696.7|8678.8|8675.3|938
1662456900000|2022-09-06 09:35:00|8694.9|8691.1|8689.2|8686.4|8701.8|8698.1|8685.2|8681.7|498
1662457200000|2022-09-06 09:40:00|8690.2|8687.4|8692.6|8688.8|8700.2|8696.7|8682.5|8679.7|464
1662457500000|2022-09-06 09:45:00|8693.2|8689.4|8651.8|8648|8693.2|8689.4|8647.6|8644.2|1801
1662457800000|2022-09-06 09:50:00|8652.2|8648.4|8647.7|8643.9|8658.6|8655.2|8637.6|8634.5|1383
1662458100000|2022-09-06 09:55:00|8646.6|8643.8|8666.7|8663.9|8672.7|8668.9|8641.7|8637.9|925
1662458400000|2022-09-06 10:00:00|8665.7|8662.9|8658.1|8654.3|8665.7|8662.9|8646.7|8643.9|943
1662458700000|2022-09-06 10:05:00|8657.4|8654.6|8660.7|8656.9|8670.4|8666.6|8650.7|8646.9|762
1662459000000|2022-09-06 10:10:00|8659.7|8655.9|8612.3|8609.5|8659.7|8656.2|8610.3|8607.5|1510
1662459300000|2022-09-06 10:15:00|8612.6|8608.8|8650.3|8646.5|8652.3|8648.5|8611.6|8608.5|1076
1662459600000|2022-09-06 10:20:00|8650|8647.2|8628|8624.2|8652.6|8649.8|8623.3|8619.5|770
1662459900000|2022-09-06 10:25:00|8629.3|8626.5|8612.3|8609.5|8640.9|8637.5|8612.3|8608.8|879
1662460200000|2022-09-06 10:30:00|8613.3|8609.8|8617.2|8613.4|8631.5|8628.2|8611.6|8608.8|953
1662460500000|2022-09-06 10:35:00|8616.9|8613.1|8621.3|8617.5|8626.3|8622.5|8603.9|8600.8|913
1662460800000|2022-09-06 10:40:00|8620.6|8617.8|8628.3|8625.5|8643.3|8639.5|8612.3|8608.8|1011
1662461100000|2022-09-06 10:45:00|8628.6|8625.8|8631.9|8628.1|8643.6|8640.1|8621.9|8619.1|786
1662461400000|2022-09-06 10:50:00|8630.4|8627.6|8632.6|8628.8|8644|8640.5|8622.9|8619.4|641
1662461700000|2022-09-06 10:55:00|8632.9|8629.1|8614.9|8611.1|8633.6|8629.8|8606.8|8603|642
1662462000000|2022-09-06 11:00:00|8614.5|8610.7|8619.3|8616.5|8627.5|8624.1|8607.9|8604.1|840
1662462300000|2022-09-06 11:05:00|8619.6|8615.8|8625.7|8621.9|8634.7|8631.6|8614|8610.5|1028
1662462600000|2022-09-06 11:10:00|8624.7|8621.6|8605.7|8601.9|8629.2|8625.9|8602.4|8598.6|1343
1662462900000|2022-09-06 11:15:00|8606.7|8603.9|8624.4|8620.6|8637.1|8633.3|8603.7|8600.6|975
1662463200000|2022-09-06 11:20:00|8623.7|8620.9|8651.9|8648.1|8655.9|8652.3|8623.3|8620|1453
1662463500000|2022-09-06 11:25:00|8650.9|8647.6|8643.9|8641.1|8660.9|8657.1|8640.9|8637.4|929
1662463800000|2022-09-06 11:30:00|8644.2|8640.4|8626.5|8623.7|8645.9|8642.4|8622.5|8619.7|802
1662464100000|2022-09-06 11:35:00|8627.5|8624|8628.5|8625.7|8631.2|8628.4|8612.5|8609|540
1662464400000|2022-09-06 11:40:00|8629.5|8626.7|8653.2|8649.4|8655.8|8652.4|8627.5|8623.7|679
1662464700000|2022-09-06 11:45:00|8653.5|8649.7|8647.5|8643.7|8660.5|8657.4|8646.5|8643|798
1662465000000|2022-09-06 11:50:00|8647.2|8644.4|8652.5|8648.7|8656.5|8653|8636.5|8632.7|408
1662465300000|2022-09-06 11:55:00|8651.5|8647.7|8649.5|8646.7|8660.1|8656.4|8639.2|8635.7|548
1662465600000|2022-09-06 12:00:00|8650.2|8646.4|8649.1|8645.3|8656.5|8652.7|8635.1|8632.3|823
1662465900000|2022-09-06 12:05:00|8648.4|8645.6|8688.2|8684.4|8693.9|8691.1|8645.9|8642.6|1402
1662466200000|2022-09-06 12:10:00|8686.9|8684.1|8692.5|8688.7|8703.2|8700.1|8667.1|8664.3|1413
1662466500000|2022-09-06 12:15:00|8692.9|8689.1|8691.5|8687.7|8711.9|8708.8|8682.2|8678.7|1215
1662466800000|2022-09-06 12:20:00|8690.5|8688.7|8674|8670.2|8701.5|8698.4|8649.6|8646.5|1723
1662467100000|2022-09-06 12:25:00|8674.3|8670.5|8678|8674.2|8685|8682.2|8672.3|8668.5|686
1662467400000|2022-09-06 12:30:00|8677|8673.2|8651.6|8647.8|8678|8674.2|8629.2|8625.4|2012
1662467700000|2022-09-06 12:35:00|8651.3|8648.5|8640.5|8636.7|8658.3|8654.5|8637.9|8634.6|714
1662468000000|2022-09-06 12:40:00|8640.2|8636.4|8666.6|8662.8|8678|8674.8|8633.9|8630.4|1498
1662468300000|2022-09-06 12:45:00|8665.9|8663.1|8685|8681.2|8687.6|8684.5|8649.7|8645.9|1231
1662468600000|2022-09-06 12:50:00|8684.3|8681.5|8662.4|8658.6|8699.6|8695.8|8646|8642.2|1560
1662468900000|2022-09-06 12:55:00|8662.2|8658.4|8676.4|8672.6|8693.1|8689.6|8660.2|8656.4|1553
1662469200000|2022-09-06 13:00:00|8675.7|8671.9|8725.4|8721.6|8733.1|8730|8646|8642.2|5256
1662469500000|2022-09-06 13:05:00|8724.8|8721|8766.2|8763.4|8775.2|8772.4|8723.8|8720.6|3971
1662469800000|2022-09-06 13:10:00|8766.9|8763.1|8738.6|8734.8|8781.6|8778.5|8717.5|8714.4|3757
1662470100000|2022-09-06 13:15:00|8738.3|8735.5|8765.3|8761.5|8772.3|8769.2|8733.6|8729.8|2028
1662470400000|2022-09-06 13:20:00|8765|8761.2|8775|8771.2|8775.3|8772.2|8743.6|8739.8|1856
1662470700000|2022-09-06 13:25:00|8775.7|8772.2|8763|8760.2|8780|8777.2|8757|8754.2|1599
1662471000000|2022-09-06 13:30:00|8764.3|8760.5|8714.6|8710.8|8778.4|8775.6|8711.2|8708.3|3085
1662471300000|2022-09-06 13:35:00|8713.6|8711.3|8745|8741.2|8754.3|8750.9|8707.3|8703.8|2408
1662471600000|2022-09-06 13:40:00|8744|8740.8|8726.6|8722.8|8744|8740.8|8710|8706.2|2198
1662471900000|2022-09-06 13:45:00|8727.1|8723.3|8721.3|8717.5|8733.7|8729.9|8710|8706.2|1648
1662472200000|2022-09-06 13:50:00|8720.9|8717.1|8687.6|8684.8|8727.3|8724.2|8677.6|8673.8|3148
1662472500000|2022-09-06 13:55:00|8688.3|8684.5|8705.9|8702.1|8720.7|8716.6|8682.6|8679.8|1572
1662472800000|2022-09-06 14:00:00|8704.5|8700.7|8682.4|8678.6|8727.8|8724|8655.4|8652.1|3756
1662473100000|2022-09-06 14:05:00|8683.4|8679.6|8649.4|8645.6|8693.1|8689.3|8647.7|8644.9|2355
1662473400000|2022-09-06 14:10:00|8648.4|8645.3|8654.1|8651.3|8663.1|8659.6|8629.7|8626.2|3222
1662473700000|2022-09-06 14:15:00|8654.7|8650.9|8666.4|8662.6|8681.1|8678.3|8647.4|8644.3|2322
1662474000000|2022-09-06 14:20:00|8665.7|8662.9|8669.4|8665.6|8680.7|8677.6|8654.7|8651.2|1368
1662474300000|2022-09-06 14:25:00|8668.7|8664.9|8669.7|8665.9|8705.8|8702.3|8646.3|8642.5|3065
1662474600000|2022-09-06 14:30:00|8669|8666.2|8638.3|8634.5|8669.3|8666.5|8629.2|8626.4|2935
1662474900000|2022-09-06 14:35:00|8637.3|8633.5|8670.3|8666.5|8675.6|8672.5|8632.8|8629.1|2214
1662475200000|2022-09-06 14:40:00|8669.9|8666.1|8638.3|8635.5|8686.4|8682.9|8636.6|8633.8|2670
1662475500000|2022-09-06 14:45:00|8639|8635.2|8646.7|8643.9|8654.7|8650.9|8632.6|8629.5|1757
1662475800000|2022-09-06 14:50:00|8647.1|8644.3|8665.1|8661.3|8679.1|8676|8640.7|8637|1663
1662476100000|2022-09-06 14:55:00|8664.8|8661|8674|8670.2|8694.6|8691.1|8663.4|8659.6|2219
1662476400000|2022-09-06 15:00:00|8674.2|8670.4|8656.1|8652.3|8675.2|8671.7|8650.5|8647|1970
1662476700000|2022-09-06 15:05:00|8655.1|8653|8663.8|8660|8692.5|8688.7|8646.7|8642.9|2833
1662477000000|2022-09-06 15:10:00|8664.1|8660.3|8664.8|8661|8667.8|8664.4|8636.1|8633.3|2280
1662477300000|2022-09-06 15:15:00|8664.5|8661.7|8646.8|8643|8681.4|8678.1|8640.4|8637.3|2041
1662477600000|2022-09-06 15:20:00|8647.1|8643.3|8641.7|8637.9|8650.5|8647|8633.4|8629.6|1503
1662477900000|2022-09-06 15:25:00|8641.3|8637.5|8680.1|8676.3|8693.4|8690.3|8608.7|8605.9|5024
1662478200000|2022-09-06 15:30:00|8679.7|8675.9|8726.5|8722.7|8732.8|8729.7|8664.8|8661.3|3774
1662478500000|2022-09-06 15:35:00|8726.2|8723.4|8710.1|8707.3|8738.2|8734.7|8699.8|8696.6|2088
1662478800000|2022-09-06 15:40:00|8710.8|8707|8724.8|8722|8734.5|8731.7|8710.1|8707|1528
1662479100000|2022-09-06 15:45:00|8725.1|8722.3|8722.1|8719.3|8733.6|8730.3|8716.3|8713|1635
1662479400000|2022-09-06 15:50:00|8722.4|8718.6|8746.1|8743.3|8754.2|8750.7|8717.1|8713.6|2658
1662479700000|2022-09-06 15:55:00|8745.8|8743|8754.5|8750.7|8771.2|8767.7|8741.1|8738|1554
1662480000000|2022-09-06 16:00:00|8752.5|8749.7|8755.1|8751.3|8767.8|8764.7|8752.1|8748.6|1883
1662480300000|2022-09-06 16:05:00|8754.4|8751.6|8726.3|8722.5|8759.8|8756.7|8721.3|8718.2|1953
1662480600000|2022-09-06 16:10:00|8725.3|8722.9|8715|8711.2|8728|8724.7|8705.3|8702.2|1215
1662480900000|2022-09-06 16:15:00|8714.6|8710.8|8708.6|8704.8|8723.3|8720.2|8701.3|8697.5|916
1662481200000|2022-09-06 16:20:00|8708.3|8704.5|8689.6|8685.8|8715.3|8711.5|8687.8|8684.3|890
1662481500000|2022-09-06 16:25:00|8689.3|8686.5|8683.6|8679.8|8695.6|8691.8|8674.3|8670.8|1337
1662481800000|2022-09-06 16:30:00|8682.6|8678.8|8642.8|8639|8709.1|8705.8|8639.8|8636.4|2521
1662482100000|2022-09-06 16:35:00|8643.2|8640.4|8677.6|8674.8|8679.3|8675.8|8638.2|8635|2240
1662482400000|2022-09-06 16:40:00|8678.3|8674.5|8664.6|8660.8|8689.6|8686.1|8649.1|8645.8|1451
1662482700000|2022-09-06 16:45:00|8665.9|8662.1|8686|8683.2|8695.7|8692.2|8663.9|8660.6|1384
1662483000000|2022-09-06 16:50:00|8687|8682.9|8676.3|8672.5|8689.1|8685.8|8655.6|8652.5|1715
1662483300000|2022-09-06 16:55:00|8676.6|8672.8|8664.3|8660.5|8676.6|8673.5|8656.6|8653.8|898
1662483600000|2022-09-06 17:00:00|8664.6|8660.8|8665.6|8661.8|8667.6|8664.2|8646.4|8643.1|941
1662483900000|2022-09-06 17:05:00|8664.9|8662.1|8665|8662.2|8677.3|8674.2|8652.6|8649.1|903
1662484200000|2022-09-06 17:10:00|8666|8661.9|8650.3|8646.5|8666|8663.2|8642.6|8639.5|1243
1662484500000|2022-09-06 17:15:00|8649.6|8646.8|8647.3|8643.5|8656.3|8652.8|8632.6|8629.5|1301
1662484800000|2022-09-06 17:20:00|8647|8643.2|8637.2|8633.4|8656|8652.2|8635.6|8632.5|1112
1662485100000|2022-09-06 17:25:00|8636.2|8633.7|8629.9|8627.1|8645.6|8642.8|8625.5|8622.4|1354
1662485400000|2022-09-06 17:30:00|8630.2|8627.4|8627.2|8623.4|8640.2|8636.7|8619.2|8615.7|2077
1662485700000|2022-09-06 17:35:00|8626.2|8623.7|8617.2|8614.4|8629.9|8627.1|8614.5|8611.4|1511
1662486000000|2022-09-06 17:40:00|8617.5|8614.7|8631.9|8628.1|8632.2|8629.1|8612.2|8609.4|1451
1662486300000|2022-09-06 17:45:00|8630.8|8628|8618.2|8615.4|8636.2|8633.1|8613.5|8610.3|1407
1662486600000|2022-09-06 17:50:00|8618.9|8615.1|8616.5|8612.7|8621.9|8618.6|8607.2|8603.7|1252
1662486900000|2022-09-06 17:55:00|8616.2|8613.4|8614.5|8610.7|8621.2|8618.1|8609.2|8606.4|1157
1662487200000|2022-09-06 18:00:00|8614.8|8611|8619.2|8615.4|8633.9|8630.6|8614.2|8611|1763
1662487500000|2022-09-06 18:05:00|8619.5|8615.7|8641.6|8638.8|8645.8|8642.5|8615.8|8612.7|1296
1662487800000|2022-09-06 18:10:00|8642|8639.2|8645.9|8642.1|8657.3|8653.5|8634.6|8631.5|1611
1662488100000|2022-09-06 18:15:00|8645.3|8641.5|8648.5|8645.7|8653.6|8650.5|8636.9|8632.4|1293
1662488400000|2022-09-06 18:20:00|8649.2|8645.4|8684.6|8680.8|8688.9|8686.1|8635.2|8631.4|3527
1662488700000|2022-09-06 18:25:00|8684.9|8681.1|8669.8|8666|8705.9|8703.1|8658.5|8655.3|9091
1662489000000|2022-09-06 18:30:00|8669.5|8665.7|8666.4|8662.6|8677.5|8674.7|8661.4|8657.6|1813
1662489300000|2022-09-06 18:35:00|8667.8|8664|8675.1|8671.3|8676.4|8673.6|8658.4|8654.9|775
1662489600000|2022-09-06 18:40:00|8674.4|8671.6|8650.4|8647.6|8676.1|8672.3|8650.4|8647.1|759
1662489900000|2022-09-06 18:45:00|8651.1|8647.3|8664.1|8661.3|8665.4|8662|8650.1|8647.1|378
1662490200000|2022-09-06 18:50:00|8664.4|8660.6|8666.1|8662.3|8668.1|8664.6|8658.4|8654.6|403
1662490500000|2022-09-06 18:55:00|8665.1|8662|8674.7|8670.9|8679.4|8675.9|8663|8659.2|452
1662490800000|2022-09-06 19:00:00|8675.6|8671.8|8670.7|8666.9|8680.7|8677.6|8664.7|8661.2|259
1662491100000|2022-09-06 19:05:00|8669.7|8666.6|8675|8671.2|8679.2|8675.9|8668.7|8665.9|309
1662491400000|2022-09-06 19:10:00|8674.7|8671.9|8664|8660.2|8676.7|8673.6|8662.7|8659.6|610
1662491700000|2022-09-06 19:15:00|8663.7|8659.9|8644.7|8640.9|8666.2|8662.9|8643.7|8640.6|429
1662492000000|2022-09-06 19:20:00|8644.4|8640.6|8654|8650.2|8654.7|8651.9|8638.7|8635.6|773
1662492300000|2022-09-06 19:25:00|8653.4|8649.6|8647|8643.2|8663.2|8659.9|8645.5|8642.2|480
1662492600000|2022-09-06 19:30:00|8646.7|8643.9|8655.7|8652.9|8656.4|8653.3|8646|8642.7|246
1662492900000|2022-09-06 19:35:00|8656|8652.2|8654|8650.2|8658.3|8655.2|8650|8646.9|258
1662493200000|2022-09-06 19:40:00|8653|8649.9|8663.7|8660.9|8664|8660.9|8653|8649.9|162
1662493500000|2022-09-06 19:45:00|8663.1|8660.3|8663.3|8660.5|8664|8660.5|8652.7|8649.6|241
1662493800000|2022-09-06 19:50:00|8663|8660.2|8653.7|8650.9|8664.4|8660.9|8653.7|8650.2|260
1662494100000|2022-09-06 19:55:00|8654.4|8650.6|8641|8637.2|8659.2|8655.9|8639|8636.2|593
1662494400000|2022-09-06 20:00:00|8641.7|8637.9|8652.4|8648.6|8652.7|8649.6|8641.4|8637.9|269
1662494700000|2022-09-06 20:05:00|8652.7|8649.6|8654|8650.2|8656|8652.2|8646.5|8642.9|209
1662495000000|2022-09-06 20:10:00|8653.3|8650.5|8653.7|8650.9|8654.7|8651.9|8645.7|8642.2|213
1662495300000|2022-09-06 20:15:00|8654.7|8651.9|8662.7|8658.9|8663|8659.9|8653|8650.2|432
1662495600000|2022-09-06 20:20:00|8663.3|8659.9|8658.7|8654.9|8663.3|8659.9|8657.9|8654.6|123
1662495900000|2022-09-06 20:25:00|8657.7|8654.2|8659.7|8656.9|8663|8659.9|8654|8650.9|167
1662496200000|2022-09-06 20:30:00|8660.4|8656.6|8654.7|8651.9|8662.7|8659.6|8654.7|8651.2|131
1662496500000|2022-09-06 20:35:00|8655.2|8650.9|8656|8652.2|8657.6|8654.5|8652.7|8649.5|203
1662496800000|2022-09-06 20:40:00|8655.3|8652.5|8658.6|8655.8|8660.3|8656.8|8654.3|8650.8|123
1662497100000|2022-09-06 20:45:00|8659.3|8655.5|8659.3|8656.5|8660.3|8656.8|8654.6|8650.8|179
1662497400000|2022-09-06 20:50:00|8660.3|8658|8670.6|8667.8|8671.9|8668.8|8660.3|8658|378
1662497700000|2022-09-06 20:55:00|8670.9|8667.1|8673.9|8670.1|8675.6|8672.5|8669.2|8666.1|241
1662501600000|2022-09-06 22:00:00|8668.6|8664.8|8666.3|8662.5|8674.9|8671.8|8662.6|8658.8|222
1662501900000|2022-09-06 22:05:00|8667.4|8663.6|8666.3|8662.5|8669.3|8665.5|8660.3|8657.2|132
1662502200000|2022-09-06 22:10:00|8666.6|8662.8|8665|8661.2|8670|8665.5|8662.3|8659.5|106
1662502500000|2022-09-06 22:15:00|8665.5|8661.7|8663|8659.2|8666|8663.2|8658.7|8655.2|79
1662502800000|2022-09-06 22:20:00|8663.3|8659.5|8666|8663.2|8666|8663.2|8663|8659.2|28
1662503100000|2022-09-06 22:25:00|8665.9|8663.1|8661.9|8658.1|8666.6|8663.1|8660.9|8656.5|45
1662503400000|2022-09-06 22:30:00|8661.4|8657.6|8661.6|8657.8|8666.1|8663.1|8659.9|8656.1|21
1662503700000|2022-09-06 22:35:00|8661.9|8658.1|8664.9|8662.1|8665.9|8663.1|8658.9|8655.6|34
1662504000000|2022-09-06 22:40:00|8665.7|8661.1|8665.9|8663.1|8665.9|8663.1|8663.9|8660.1|10
1662504300000|2022-09-06 22:45:00|8665.2|8662.1|8665.6|8662.8|8666.2|8663.1|8664.9|8661.9|17
1662504600000|2022-09-06 22:50:00|8665.9|8663.1|8663.9|8661.1|8665.9|8663.1|8663.9|8660.4|24
1662504900000|2022-09-06 22:55:00|8664.6|8660.8|8665.9|8662.1|8666.2|8663.1|8664.2|8660.8|21
1662505200000|2022-09-06 23:00:00|8665.2|8662.4|8662.9|8659.1|8666.2|8663.1|8661.9|8658.8|43
1662505500000|2022-09-06 23:05:00|8661.9|8658.4|8657.9|8654.1|8663.1|8660.1|8656.9|8653.1|58
1662505800000|2022-09-06 23:10:00|8656.9|8653.1|8651.9|8648.1|8657.9|8654.4|8649|8645.7|186
1662506100000|2022-09-06 23:15:00|8650.9|8647.1|8651.9|8649.1|8653.9|8650.4|8650.9|8647.1|37
1662506400000|2022-09-06 23:20:00|8653.9|8650.1|8655.3|8652.5|8656.3|8653.2|8651.3|8648.2|31
1662506700000|2022-09-06 23:25:00|8656|8652.2|8655.3|8652.5|8656|8653.2|8654.3|8651.5|19
1662507000000|2022-09-06 23:30:00|8656|8652.2|8655.3|8652.5|8656|8652.8|8654.3|8650.8|59
1662507300000|2022-09-06 23:35:00|8654.6|8651.5|8653.3|8649.5|8655.6|8652.5|8652|8648.5|22
1662507600000|2022-09-06 23:40:00|8653.6|8649.8|8657.3|8653.5|8659.3|8655.5|8653|8649.5|90
1662507900000|2022-09-06 23:45:00|8656.3|8652.5|8658.3|8654.5|8659.6|8656.1|8655.6|8652.5|48
1662508200000|2022-09-06 23:50:00|8657.9|8654.1|8658.3|8655.5|8659.3|8655.8|8656.3|8653.3|26
1662508500000|2022-09-06 23:55:00|8659.3|8655.8|8659.3|8655.5|8660.3|8657.5|8658.3|8655.5|24
1662508800000|2022-09-07 00:00:00|8658.6|8655.8|8654.6|8650.8|8663.6|8660.5|8649.6|8646.5|419
1662509100000|2022-09-07 00:05:00|8653.3|8650.5|8654.2|8650.4|8657.9|8654.1|8651.3|8648.1|124
1662509400000|2022-09-07 00:10:00|8653.2|8649.9|8633.9|8631.1|8654.2|8650.8|8633.9|8630.6|494
1662509700000|2022-09-07 00:15:00|8632.9|8630.1|8613.5|8609.7|8642.2|8638.8|8610.9|8607.7|658
1662510000000|2022-09-07 00:20:00|8612.9|8610.1|8609.5|8605.7|8615.5|8612.1|8606.9|8604.1|616
1662510300000|2022-09-07 00:25:00|8610.2|8606.4|8617.5|8613.7|8618.8|8615.7|8604.8|8601.7|517
1662510600000|2022-09-07 00:30:00|8616.8|8614|8614.8|8612|8619.8|8616.7|8609.8|8606.7|133
1662510900000|2022-09-07 00:35:00|8614.5|8610.7|8617.1|8613.3|8619.8|8616.7|8612.5|8609|162
1662511200000|2022-09-07 00:40:00|8616.8|8613|8612.5|8608.7|8619.5|8616|8611.8|8608.7|85
1662511500000|2022-09-07 00:45:00|8612.8|8609|8608.1|8604.3|8616.8|8613.3|8604.1|8601|355
1662511800000|2022-09-07 00:50:00|8607.8|8604|8610.8|8607|8614.8|8611.7|8605.8|8602.7|222
1662512100000|2022-09-07 00:55:00|8609.8|8606.3|8617.1|8613.3|8619.1|8616|8608.4|8605.3|145
1662512400000|2022-09-07 01:00:00|8616.8|8614|8592.7|8588.9|8621.8|8618|8587.1|8583.6|1729
1662512700000|2022-09-07 01:05:00|8591.8|8588|8561.7|8557.9|8597.1|8593.6|8560.4|8556.6|1535
1662513000000|2022-09-07 01:10:00|8561.4|8557.6|8549.8|8547|8562.4|8558.9|8541.1|8538|1371
1662513300000|2022-09-07 01:15:00|8549.1|8546|8562.2|8558.4|8564.5|8561.4|8546.8|8543.7|554
1662513600000|2022-09-07 01:20:00|8561.9|8559.1|8564.8|8562|8567.5|8563.7|8559.2|8555.7|525
1662513900000|2022-09-07 01:25:00|8564.5|8560.7|8564.4|8561.6|8570.7|8567.6|8560.4|8557|274
1662514200000|2022-09-07 01:30:00|8565.1|8561.3|8564.4|8560.6|8565.7|8562.6|8557.4|8553.6|240
1662514500000|2022-09-07 01:35:00|8564.7|8560.9|8565.4|8562.6|8566|8563.2|8551|8547.6|564
1662514800000|2022-09-07 01:40:00|8566.4|8563.6|8556.4|8552.6|8566.4|8563.6|8554.3|8551|223
1662515100000|2022-09-07 01:45:00|8555.4|8551.6|8553.1|8549.3|8556.1|8552.6|8542.7|8539.3|436
1662515400000|2022-09-07 01:50:00|8552.8|8550.3|8561.1|8558.3|8564.4|8561.3|8552.8|8549.3|257
1662515700000|2022-09-07 01:55:00|8560.8|8558|8548.1|8544.3|8562.8|8559.3|8547.1|8544.3|242
1662516000000|2022-09-07 02:00:00|8547.8|8544|8551.8|8548|8556.6|8553.3|8546.7|8543.3|243
1662516300000|2022-09-07 02:05:00|8551.4|8547.6|8550.8|8547|8552.1|8549|8546.4|8543.3|153
1662516600000|2022-09-07 02:10:00|8550.4|8546.6|8542.1|8538.3|8551.1|8547.6|8541.1|8537.3|208
1662516900000|2022-09-07 02:15:00|8541.7|8537.9|8520.1|8516.3|8541.7|8538.3|8511.8|8506|1653
1662517200000|2022-09-07 02:20:00|8519.1|8515.3|8524.4|8521.6|8527.4|8523.9|8516.4|8512.6|363
1662517500000|2022-09-07 02:25:00|8524.7|8520.9|8534.7|8530.9|8535.2|8531.9|8518|8514.6|367
1662517800000|2022-09-07 02:30:00|8534.1|8531.3|8547.4|8543.6|8547.4|8544.2|8530.4|8527.3|471
1662518100000|2022-09-07 02:35:00|8546|8542.2|8547.4|8543.6|8548.7|8545.6|8541.4|8538.2|244
1662518400000|2022-09-07 02:40:00|8546.7|8543.9|8543.4|8539.6|8546.7|8543.9|8536.4|8533.6|256
1662518700000|2022-09-07 02:45:00|8542.7|8539.9|8545.3|8542.5|8547|8543.5|8542|8538.5|109
1662519000000|2022-09-07 02:50:00|8544.3|8541.5|8543.7|8539.9|8545.3|8542.5|8541.3|8538.2|127
1662519300000|2022-09-07 02:55:00|8543.3|8539.5|8541.3|8537.5|8543.3|8540.5|8539.3|8536.2|132
1662519600000|2022-09-07 03:00:00|8540.3|8538|8530.3|8526.5|8541.6|8538.5|8521.3|8517.8|559
1662519900000|2022-09-07 03:05:00|8529.6|8526.8|8515.3|8511.5|8532.6|8529.5|8512.3|8508.8|533
1662520200000|2022-09-07 03:10:00|8516|8512.2|8514.3|8511.5|8518.3|8515.1|8513|8509.8|214
1662520500000|2022-09-07 03:15:00|8514.6|8511.8|8514.6|8511.8|8518.6|8515.5|8511.9|8508.8|287
1662520800000|2022-09-07 03:20:00|8515.6|8512.5|8516.3|8512.5|8516.3|8513.5|8508.6|8505.1|316
1662521100000|2022-09-07 03:25:00|8516|8513.5|8518.3|8515.5|8518.8|8515.8|8511.3|8508.3|393
1662521400000|2022-09-07 03:30:00|8518.6|8514.8|8520.6|8516.8|8524.9|8522.1|8515.3|8511.5|347
1662521700000|2022-09-07 03:35:00|8519.9|8517.1|8521.6|8518.8|8526.9|8523.5|8517.6|8514.8|178
1662522000000|2022-09-07 03:40:00|8521.2|8518.4|8521.6|8518.8|8526.9|8523.8|8517.6|8514.8|123
1662522300000|2022-09-07 03:45:00|8522.3|8518.5|8517.3|8513.5|8524.3|8521.2|8513.2|8510.4|201
1662522600000|2022-09-07 03:50:00|8516.6|8513.8|8515.3|8512.5|8516.9|8513.8|8510.9|8508.1|120
1662522900000|2022-09-07 03:55:00|8515.6|8512.8|8517.9|8514.1|8518.6|8515.1|8512.3|8508.5|115
1662523200000|2022-09-07 04:00:00|8517.2|8514.4|8507.9|8505.1|8520.3|8516.8|8506.6|8503.1|248
1662523500000|2022-09-07 04:05:00|8507.6|8504.8|8509.9|8507.1|8510.6|8507.5|8504.1|8500.8|161
1662523800000|2022-09-07 04:10:00|8510.6|8506.8|8511.9|8509.1|8512.9|8510.1|8507.3|8503.8|119
1662524100000|2022-09-07 04:15:00|8512.2|8508.4|8512.6|8509.8|8516.9|8513.8|8509.9|8506.8|165
1662524400000|2022-09-07 04:20:00|8512.9|8510.1|8508.9|8506.1|8513.6|8510.1|8508.9|8505.1|58
1662524700000|2022-09-07 04:25:00|8509.9|8507.1|8513.6|8509.8|8513.6|8510.1|8498.9|8495.4|464
1662525000000|2022-09-07 04:30:00|8512.9|8510.1|8520.2|8517.4|8526.2|8523.1|8511.9|8509.1|328
1662525300000|2022-09-07 04:35:00|8520.9|8518.1|8527.2|8523.4|8534.2|8531.1|8520.2|8517.1|301
1662525600000|2022-09-07 04:40:00|8526.5|8523.7|8516.6|8512.8|8528.2|8525.1|8512.6|8509.4|254
1662525900000|2022-09-07 04:45:00|8516.3|8513.5|8522.9|8519.1|8524.9|8521.8|8515.6|8512.4|217
1662526200000|2022-09-07 04:50:00|8523.2|8520.1|8518.9|8516.1|8525.6|8522.8|8518.6|8514.8|98
1662526500000|2022-09-07 04:55:00|8518.6|8515.8|8512.9|8510.1|8519.9|8517.1|8512.2|8509.1|161
1662526800000|2022-09-07 05:00:00|8511.9|8509.1|8506.9|8503.1|8515.5|8512.4|8503.5|8500.7|283
1662527100000|2022-09-07 05:05:00|8506.5|8503.7|8509.9|8507.1|8510.2|8507.1|8503.9|8500.7|84
1662527400000|2022-09-07 05:10:00|8510.5|8506.7|8505.8|8503|8515.9|8513.1|8502.8|8500|254
1662527700000|2022-09-07 05:15:00|8504.8|8502|8507.5|8503.7|8509.8|8506|8502.8|8499.4|158
1662528000000|2022-09-07 05:20:00|8507.2|8503.4|8507.8|8505|8509|8506|8494.5|8491|444
1662528300000|2022-09-07 05:25:00|8507.5|8504.7|8505.8|8502|8507.8|8505|8501.8|8499|114
1662528600000|2022-09-07 05:30:00|8506.5|8503|8505.5|8502.7|8508.8|8506|8502.5|8499|251
1662528900000|2022-09-07 05:35:00|8505.8|8503|8498.8|8495|8507.5|8504|8493.5|8490.4|280
1662529200000|2022-09-07 05:40:00|8498.1|8495.3|8498.9|8495.1|8503.5|8500.4|8497.5|8494.4|399
1662529500000|2022-09-07 05:45:00|8498.6|8495.8|8506.2|8502.4|8512.2|8509.4|8498.2|8495.1|402
1662529800000|2022-09-07 05:50:00|8505.9|8503.4|8509.2|8505.4|8511.2|8507.4|8504.2|8501.1|222
1662530100000|2022-09-07 05:55:00|8509.9|8506.4|8525.2|8521.4|8528.7|8525.4|8507.9|8504.4|424
1662530400000|2022-09-07 06:00:00|8524.9|8522.1|8494.2|8491.4|8525.9|8522.6|8493.2|8490.1|620
1662530700000|2022-09-07 06:05:00|8494.5|8490.7|8513.5|8509.7|8513.5|8510.4|8488.6|8485|704
1662531000000|2022-09-07 06:10:00|8513.2|8510.4|8529.2|8525.4|8531.7|8528.8|8512.2|8509.1|562
1662531300000|2022-09-07 06:15:00|8528.2|8524.7|8526.2|8523.4|8530.2|8526.9|8518.2|8514.4|266
1662531600000|2022-09-07 06:20:00|8527.2|8524.4|8529.9|8527.1|8532.9|8529.4|8521.2|8517.4|319
1662531900000|2022-09-07 06:25:00|8528.5|8525.7|8527.2|8524.4|8537.9|8534.7|8523.2|8520.1|410
1662532200000|2022-09-07 06:30:00|8527.5|8524.7|8528.9|8525.1|8529.9|8526.7|8514.9|8512.1|343
1662532500000|2022-09-07 06:35:00|8528.5|8524.7|8538.2|8534.4|8547.8|8544.7|8526.9|8523.4|636
1662532800000|2022-09-07 06:40:00|8537.8|8535|8549.2|8545.4|8550.2|8546.7|8537.8|8534.4|374
1662533100000|2022-09-07 06:45:00|8548.5|8545.7|8549.1|8545.3|8555.8|8552.4|8546.5|8543|442
1662533400000|2022-09-07 06:50:00|8548.8|8546|8555.5|8552.7|8566.8|8563.7|8547.8|8544|567
1662533700000|2022-09-07 06:55:00|8555.1|8552.3|8570.1|8566.3|8578.8|8575.7|8555.1|8552|873
1662534000000|2022-09-07 07:00:00|8570.8|8567|8551.8|8548|8585.8|8583|8544.2|8540.7|987
1662534300000|2022-09-07 07:05:00|8551.5|8547.7|8555.5|8551.7|8565.2|8562|8545.5|8541.7|606
1662534600000|2022-09-07 07:10:00|8555.9|8552.1|8525.1|8522.3|8556.8|8553.7|8521.4|8518|822
1662534900000|2022-09-07 07:15:00|8524.8|8521.3|8529.4|8525.6|8535.4|8532|8521.1|8518|526
1662535200000|2022-09-07 07:20:00|8529.1|8525.3|8547.1|8543.3|8565.2|8561.4|8515.1|8512.3|1029
1662535500000|2022-09-07 07:25:00|8546.4|8543.6|8523.1|8519.3|8551.4|8548.3|8514.7|8511.6|811
1662535800000|2022-09-07 07:30:00|8522.8|8520|8533.1|8529.3|8539.1|8535.6|8514.1|8510.3|440
1662536100000|2022-09-07 07:35:00|8532.4|8529.6|8548.5|8544.7|8551.8|8548.4|8517.1|8513.3|574
1662536400000|2022-09-07 07:40:00|8547.8|8544|8563.9|8560.1|8572.9|8569.1|8542.5|8539.5|808
1662536700000|2022-09-07 07:45:00|8563.5|8559.7|8569.5|8565.7|8571.5|8567.7|8540.2|8536.7|704
1662537000000|2022-09-07 07:50:00|8567.5|8564.7|8547.2|8543.4|8570.5|8566.7|8543.5|8539.7|714
1662537300000|2022-09-07 07:55:00|8547.5|8543.7|8579.5|8575.7|8590.8|8587.4|8546.2|8542.7|1443
1662537600000|2022-09-07 08:00:00|8585.2|8582.4|8587.8|8585|8599.7|8595.9|8577.8|8574.7|1072
1662537900000|2022-09-07 08:05:00|8588.5|8584|8586.3|8582.5|8615.2|8611.9|8574.8|8571|1129
1662538200000|2022-09-07 08:10:00|8585.8|8582|8609|8605.2|8611.5|8608.7|8584|8580.7|759
1662538500000|2022-09-07 08:15:00|8610.5|8606.7|8589.8|8586|8613.2|8610|8583.8|8581|692
1662538800000|2022-09-07 08:20:00|8589.5|8586.7|8600.8|8597|8605.2|8602|8586.4|8583|438
1662539100000|2022-09-07 08:25:00|8599.8|8596|8604.2|8600.4|8612.2|8608.4|8586.8|8583.5|1317
1662539400000|2022-09-07 08:30:00|8605.2|8601.4|8629.2|8626.4|8650.9|8647.6|8601.2|8598.1|2217
1662539700000|2022-09-07 08:35:00|8629.9|8626.1|8621.2|8617.4|8642.5|8639.4|8617.9|8614.1|728
1662540000000|2022-09-07 08:40:00|8620.9|8618.1|8633.2|8629.4|8640.2|8636.7|8618.2|8615.1|645
1662540300000|2022-09-07 08:45:00|8632.9|8630.1|8630.5|8626.7|8648.9|8645.6|8622.5|8619.4|615
1662540600000|2022-09-07 08:50:00|8630.9|8627.1|8624.8|8621|8636.9|8633.4|8608.8|8605.7|562
1662540900000|2022-09-07 08:55:00|8624.2|8620.4|8617.2|8613.4|8632.5|8629.1|8604.9|8601.4|434
1662541200000|2022-09-07 09:00:00|8616.5|8613.7|8711.9|8709.1|8715.2|8712.1|8615.2|8612.1|5214
1662541500000|2022-09-07 09:05:00|8711.4|8708.1|8685.2|8681.4|8720.2|8717.1|8683.6|8680.1|1678
1662541800000|2022-09-07 09:10:00|8684.7|8680.9|8699.2|8695.4|8701.9|8698.4|8679|8675.5|909
1662542100000|2022-09-07 09:15:00|8698.9|8695.1|8712.5|8708.7|8719.6|8716.1|8695.9|8692.1|1298
1662542400000|2022-09-07 09:20:00|8712.2|8709.4|8733.9|8731.1|8734.2|8731.1|8709.5|8706.2|1322
1662542700000|2022-09-07 09:25:00|8733.5|8730.7|8730.9|8727.1|8743.9|8740.6|8716.9|8713.1|973
1662543000000|2022-09-07 09:30:00|8731.6|8728.8|8737.6|8733.8|8745.9|8742.8|8731.6|8728.1|774
1662543300000|2022-09-07 09:35:00|8737.3|8734.5|8738.6|8735.8|8740.6|8737.8|8733.9|8730.1|538
1662543600000|2022-09-07 09:40:00|8738.9|8736.1|8745.6|8741.8|8750.2|8747.1|8735.9|8732.8|667
1662543900000|2022-09-07 09:45:00|8745.2|8742.4|8721.5|8718.7|8747.9|8744.4|8720.5|8717|834
1662544200000|2022-09-07 09:50:00|8720.8|8717.7|8713.1|8709.3|8727.8|8724.7|8711.1|8707.6|701
1662544500000|2022-09-07 09:55:00|8714.1|8710.3|8708.1|8704.3|8716.8|8713.5|8695.6|8692.3|663
1662544800000|2022-09-07 10:00:00|8706.1|8702.3|8701.1|8698.3|8715.4|8712.3|8695.1|8691.8|645
1662545100000|2022-09-07 10:05:00|8701.8|8698|8698.7|8695.9|8715.1|8712|8696.4|8693.3|448
1662545400000|2022-09-07 10:10:00|8699|8695.2|8710.4|8706.6|8711.5|8708.3|8697.7|8694.3|460
1662545700000|2022-09-07 10:15:00|8710.1|8707.3|8721.5|8717.7|8722.8|8719.4|8705.1|8702|501
1662546000000|2022-09-07 10:20:00|8721.2|8718.4|8718.8|8715|8723.5|8719.7|8710.1|8707|457
1662546300000|2022-09-07 10:25:00|8719.5|8715.7|8717.8|8714|8723.5|8720.7|8711.3|8708|302
1662546600000|2022-09-07 10:30:00|8716.8|8713.5|8709.5|8705.7|8720.5|8716.7|8706.1|8703|332
1662546900000|2022-09-07 10:35:00|8708.8|8705|8718.8|8715|8719.9|8716.6|8705.8|8702.7|264
1662547200000|2022-09-07 10:40:00|8718.4|8715.6|8715.4|8711.6|8718.8|8715.6|8711.4|8708|177
1662547500000|2022-09-07 10:45:00|8716.2|8712.4|8729.4|8725.6|8731.1|8727.6|8716.1|8712.3|429
1662547800000|2022-09-07 10:50:00|8728.4|8724.6|8736.8|8733|8740.4|8737.6|8726.4|8722.6|396
1662548100000|2022-09-07 10:55:00|8735.8|8732|8715.7|8712.9|8736.1|8733|8712.1|8709.3|449
1662548400000|2022-09-07 11:00:00|8716.1|8713.3|8695.7|8691.9|8723.4|8720.3|8689.7|8686.4|912
1662548700000|2022-09-07 11:05:00|8695|8692.2|8686.7|8682.9|8695.7|8692.9|8676.7|8673.9|980
1662549000000|2022-09-07 11:10:00|8687.7|8684.9|8681|8677.2|8688.4|8684.9|8670.3|8667.5|763
1662549300000|2022-09-07 11:15:00|8680.3|8677.5|8679.7|8675.9|8689.2|8686.4|8676|8672.9|448
1662549600000|2022-09-07 11:20:00|8678.7|8676.4|8684|8680.2|8693|8689.9|8669.7|8666.4|580
1662549900000|2022-09-07 11:25:00|8684.4|8681.2|8690|8686.2|8690.3|8686.5|8674|8670.2|404
1662550200000|2022-09-07 11:30:00|8689|8685.2|8683|8680.2|8692.2|8688.9|8681|8677.9|352
1662550500000|2022-09-07 11:35:00|8684|8681.2|8653.3|8649.5|8687.3|8684.2|8646.7|8643.5|1060
1662550800000|2022-09-07 11:40:00|8653|8649.2|8646.3|8643.5|8653.3|8649.9|8638.3|8634.5|908
1662551100000|2022-09-07 11:45:00|8646.6|8642.8|8652|8649.2|8656.4|8653.6|8637|8633.9|1203
1662551400000|2022-09-07 11:50:00|8651.4|8648.6|8644.3|8640.5|8656.4|8652.6|8641.3|8638.5|355
1662551700000|2022-09-07 11:55:00|8644|8640.2|8641.6|8638.8|8649|8645.2|8635.6|8631.8|425
1662552000000|2022-09-07 12:00:00|8640.6|8637.8|8647|8644.2|8685.4|8681.9|8633.3|8630.5|1459
1662552300000|2022-09-07 12:05:00|8647.7|8643.9|8639.3|8635.5|8648|8644.9|8613.7|8610.2|1378
1662552600000|2022-09-07 12:10:00|8639|8635.2|8601.6|8597.8|8640|8636.6|8591.6|8588.8|1809
1662552900000|2022-09-07 12:15:00|8602.3|8598.8|8611|8608.2|8613|8610.2|8586.9|8583.8|1470
1662553200000|2022-09-07 12:20:00|8611.3|8607.5|8630.4|8626.6|8630.7|8627.6|8606.9|8603.6|1168
1662553500000|2022-09-07 12:25:00|8630.7|8627.6|8596.7|8592.9|8630.9|8627.6|8594.7|8591.2|862
1662553800000|2022-09-07 12:30:00|8596.5|8592.7|8609|8605.2|8618|8614.5|8593|8589.9|943
1662554100000|2022-09-07 12:35:00|8608.3|8605.5|8603.7|8600.9|8608.3|8605.5|8593.5|8589.7|542
1662554400000|2022-09-07 12:40:00|8604|8601.2|8590|8586.2|8604.7|8601.4|8588.3|8585.2|653
1662554700000|2022-09-07 12:45:00|8589.3|8586.5|8594.3|8590.5|8600.3|8596.8|8586|8582.5|948
1662555000000|2022-09-07 12:50:00|8593.6|8590.8|8584.3|8580.5|8604.6|8601.8|8582.3|8578.8|1010
1662555300000|2022-09-07 12:55:00|8585.6|8581.8|8573|8569.2|8592.5|8588.7|8556|8553.2|2840
1662555600000|2022-09-07 13:00:00|8572.8|8569|8541.6|8537.8|8590.3|8587.2|8533.6|8530.8|5205
1662555900000|2022-09-07 13:05:00|8539.6|8535.8|8532.2|8529.4|8542.5|8539.1|8516.2|8513.1|3299
1662556200000|2022-09-07 13:10:00|8530.6|8527.8|8411.5|8408.7|8531.6|8528.5|8396.5|8393|12018
1662556500000|2022-09-07 13:15:00|8410.8|8408|8369.5|8366.7|8411.5|8408|8346.1|8342.3|8720
1662556800000|2022-09-07 13:20:00|8369.8|8366|8355.8|8353|8389.8|8386.7|8355.8|8352.7|4148
1662557100000|2022-09-07 13:25:00|8357.1|8353.3|8351.8|8349|8373.8|8371|8350.3|8346.5|5355
1662557400000|2022-09-07 13:30:00|8351.1|8348.3|8286.7|8283.9|8351.8|8348.7|8283.7|8280.9|10539
1662557700000|2022-09-07 13:35:00|8286|8283.2|8336.7|8332.9|8338.7|8335.9|8273.7|8270.9|8080
1662558000000|2022-09-07 13:40:00|8337.1|8333.3|8350.6|8346.8|8352|8348.8|8310|8306.2|5977
1662558300000|2022-09-07 13:45:00|8350.9|8347.8|8338.9|8335.1|8379.3|8376.2|8332.6|8329.5|3816
1662558600000|2022-09-07 13:50:00|8338.6|8334.8|8336.3|8332.5|8343|8340.2|8293.2|8290.1|5999
1662558900000|2022-09-07 13:55:00|8336|8333.2|8330.2|8326.4|8352.6|8349.8|8323.9|8321.1|5525
1662559200000|2022-09-07 14:00:00|8329.2|8326.1|8306.2|8303.4|8329.9|8326.1|8299.2|8296.4|4139
1662559500000|2022-09-07 14:05:00|8305.9|8303.1|8295.6|8291.8|8306.9|8303.4|8287.5|8284.7|3584
1662559800000|2022-09-07 14:10:00|8295.9|8292.8|8294.2|8290.4|8310.6|8306.8|8284.2|8281.1|2582
1662560100000|2022-09-07 14:15:00|8293.9|8291.1|8329.6|8326.8|8332.9|8329.8|8284.9|8281.7|3574
1662560400000|2022-09-07 14:20:00|8329.9|8327.1|8340.2|8337.4|8356.6|8353.8|8325.6|8322.4|3841
1662560700000|2022-09-07 14:25:00|8341.3|8337.5|8405|8401.2|8405.5|8402.2|8339.6|8336.1|4419
1662561000000|2022-09-07 14:30:00|8404.7|8401.9|8403.7|8399.9|8422.3|8419.5|8375.9|8372.1|5475
1662561300000|2022-09-07 14:35:00|8411|8400.9|8393.3|8390.5|8418.4|8414.9|8376.3|8373.5|2603
1662561600000|2022-09-07 14:40:00|8393.7|8390.9|8359.9|8356.1|8414|8410.9|8346.9|8343.6|3364
1662561900000|2022-09-07 14:45:00|8359.6|8355.8|8348.7|8344.9|8375|8371.5|8343.7|8340.4|2262
1662562200000|2022-09-07 14:50:00|8347.6|8344.8|8355.7|8352.9|8366.7|8363.4|8344.7|8341.9|1479
1662562500000|2022-09-07 14:55:00|8356|8353.2|8342.7|8338.9|8370.7|8366.9|8337.6|8334.5|2008
1662562800000|2022-09-07 15:00:00|8343.3|8339.9|8355|8352.2|8364.3|8360.8|8317.7|8314.4|3251
1662563100000|2022-09-07 15:05:00|8355.6|8351.8|8339.2|8336.4|8367.9|8364.1|8332.2|8328.9|2948
1662563400000|2022-09-07 15:10:00|8339.5|8336.7|8354.5|8351.7|8360.9|8357.7|8334.2|8331.4|1845
1662563700000|2022-09-07 15:15:00|8354.9|8352.1|8328.5|8324.7|8358.9|8356.1|8327|8323.7|2243
1662564000000|2022-09-07 15:20:00|8328.2|8325.4|8339.5|8336.7|8358.5|8354.7|8325.8|8322.4|1632
1662564300000|2022-09-07 15:25:00|8339.2|8336.4|8325.9|8323.1|8353.3|8349.5|8317.2|8314.4|2350
1662564600000|2022-09-07 15:30:00|8324.9|8322.1|8302.5|8298.7|8329.6|8326.1|8284.2|8280.6|3267
1662564900000|2022-09-07 15:35:00|8301.5|8298|8296.5|8292.7|8311.9|8308.4|8292.8|8289.7|1532
1662565200000|2022-09-07 15:40:00|8296.2|8293.4|8312.3|8308.5|8318.6|8315.5|8293.2|8289.7|1702
1662565500000|2022-09-07 15:45:00|8311.6|8308.8|8304.3|8301.5|8319.6|8316.5|8303.3|8300.1|1267
1662565800000|2022-09-07 15:50:00|8303.9|8301.1|8298.2|8294.4|8304.9|8301.5|8289.2|8285.8|1384
1662566100000|2022-09-07 15:55:00|8297.9|8295.1|8293.2|8290.4|8306.6|8303.4|8288.6|8285.4|1972
1662566400000|2022-09-07 16:00:00|8293.6|8289.8|8316.6|8312.8|8321.3|8318.2|8289.9|8286.8|2309
1662566700000|2022-09-07 16:05:00|8317|8313.8|8315.9|8312.1|8337.3|8333.8|8308|8304.8|2179
1662567000000|2022-09-07 16:10:00|8315.6|8312.8|8294.9|8291.1|8324|8321.2|8290.6|8287.5|2137
1662567300000|2022-09-07 16:15:00|8294.6|8291.8|8242.2|8239.4|8296.3|8292.8|8234.9|8231.9|6064
1662567600000|2022-09-07 16:20:00|8241.2|8238.4|8232.9|8229.1|8244.5|8241.4|8225.2|8222.1|3129
1662567900000|2022-09-07 16:25:00|8234.2|8231.4|8237.2|8233.4|8245.5|8242.4|8229.9|8226.4|1736
1662568200000|2022-09-07 16:30:00|8236.9|8234.1|8239.2|8235.4|8254.9|8251.8|8222.9|8219.7|2112
1662568500000|2022-09-07 16:35:00|8238.5|8235.7|8245.9|8242.1|8253.5|8250.4|8230.5|8227.4|1129
1662568800000|2022-09-07 16:40:00|8244.9|8241.8|8226.6|8223.8|8260.6|8257.8|8218.9|8215.7|2048
1662569100000|2022-09-07 16:45:00|8227.3|8223.5|8221.9|8218.1|8232.9|8229.8|8217.2|8213.8|1611
1662569400000|2022-09-07 16:50:00|8221.2|8218.4|8215.2|8212.4|8226.9|8223.4|8212.2|8209.1|1525
1662569700000|2022-09-07 16:55:00|8214.8|8212|8227.6|8224.8|8232.9|8229.4|8210.2|8207|2006
1662570000000|2022-09-07 17:00:00|8227.2|8224.4|8246.2|8242.4|8268.6|8265.4|8219.2|8216.4|2371
1662570300000|2022-09-07 17:05:00|8244.9|8242.1|8251.9|8248.1|8258.9|8255.8|8234.6|8231.4|1173
1662570600000|2022-09-07 17:10:00|8251.6|8248.8|8258.3|8254.5|8268.9|8265.5|8244.9|8241.6|1920
1662570900000|2022-09-07 17:15:00|8258.6|8254.8|8268.9|8266.1|8276.6|8273.5|8256|8252.2|1729
1662571200000|2022-09-07 17:20:00|8269.6|8265.8|8235.5|8231.7|8271.9|8269.1|8233.2|8230.1|1619
1662571500000|2022-09-07 17:25:00|8235.9|8232.1|8232.5|8229.7|8239.2|8235.9|8226.5|8223.4|1746
1662571800000|2022-09-07 17:30:00|8232.9|8229.1|8250.5|8247.7|8254.2|8251.1|8220.9|8218.1|2104
1662572100000|2022-09-07 17:35:00|8251.2|8248.4|8239.5|8236.7|8264.5|8261.7|8235.2|8232.4|1353
1662572400000|2022-09-07 17:40:00|8239.2|8236.4|8227.2|8223.4|8240.5|8237.4|8225.5|8222.4|1771
1662572700000|2022-09-07 17:45:00|8226.2|8223.1|8207.5|8203.7|8234.6|8230.8|8200.5|8197.4|2190
1662573000000|2022-09-07 17:50:00|8207.6|8204.8|8212.5|8208.7|8226.2|8223.1|8206.5|8203.4|1735
1662573300000|2022-09-07 17:55:00|8212.2|8209.4|8212.8|8209|8234.5|8231.1|8202.2|8199|2224
1662573600000|2022-09-07 18:00:00|8212.2|8209.4|8219.2|8216.4|8231.8|8228.7|8198.2|8194.2|2637
1662573900000|2022-09-07 18:05:00|8219.5|8215.7|8219.1|8215.3|8231.2|8227.7|8209.1|8205.3|1920
1662574200000|2022-09-07 18:10:00|8218.5|8215.7|8204.8|8202|8220.1|8217|8197.8|8194.5|2601
1662574500000|2022-09-07 18:15:00|8203.8|8201|8184.7|8180.9|8213.5|8210.3|8181.7|8178.3|4083
1662574800000|2022-09-07 18:20:00|8185.1|8182.3|8191.4|8188.6|8203.9|8200.1|8174.1|8170.6|3464
1662575100000|2022-09-07 18:25:00|8191.7|8187.9|8176.4|8173.6|8199.7|8196.6|8160.1|8156.9|9168
1662575400000|2022-09-07 18:30:00|8177.1|8173.3|8175.7|8172.9|8184.8|8181.3|8154.1|8151.3|3522
1662575700000|2022-09-07 18:35:00|8175|8172.2|8165.4|8162.6|8176.4|8173.6|8162.1|8158.6|1121
1662576000000|2022-09-07 18:40:00|8165.8|8163|8163.4|8160.6|8166.4|8163.6|8153.4|8149.9|927
1662576300000|2022-09-07 18:45:00|8163.1|8159.3|8169.1|8165.3|8169.1|8165.6|8152.7|8149.9|636
1662576600000|2022-09-07 18:50:00|8170.4|8167.6|8174.8|8172|8186.4|8183.6|8169.1|8166.3|1042
1662576900000|2022-09-07 18:55:00|8175.4|8172.6|8171.4|8167.6|8181.4|8178.6|8169.1|8166|573
1662577200000|2022-09-07 19:00:00|8171.1|8168.3|8179.7|8176.9|8187.8|8184.3|8163.1|8160|1049
1662577500000|2022-09-07 19:05:00|8179.1|8176.3|8205.1|8202.3|8209.8|8206.7|8178.4|8175.3|1186
1662577800000|2022-09-07 19:10:00|8205.8|8202|8206.5|8203.7|8208.6|8205.3|8194.5|8190.7|577
1662578100000|2022-09-07 19:15:00|8205.8|8202.7|8196.1|8192.3|8208.5|8204.7|8192.8|8189.3|367
1662578400000|2022-09-07 19:20:00|8195.5|8192.7|8204.5|8201.7|8207|8203.7|8191.8|8189|585
1662578700000|2022-09-07 19:25:00|8205.5|8202|8219.8|8217|8221.1|8217.7|8203.8|8200.3|1025
1662579000000|2022-09-07 19:30:00|8220.1|8216.3|8204.8|8202|8225.3|8222.4|8204.8|8201.7|1012
1662579300000|2022-09-07 19:35:00|8204.5|8201.7|8194.5|8190.7|8213.5|8210.2|8188.8|8185.3|503
1662579600000|2022-09-07 19:40:00|8193.8|8191|8203.2|8199.4|8203.2|8200.4|8187.8|8184.7|524
1662579900000|2022-09-07 19:45:00|8202.5|8199.7|8206.5|8202.7|8212.2|8209.4|8200.2|8196.7|611
1662580200000|2022-09-07 19:50:00|8205.8|8203|8188.8|8186|8206.5|8203.2|8183.8|8181|425
1662580500000|2022-09-07 19:55:00|8189.1|8185.3|8166.5|8162.7|8192.5|8189|8164.8|8161.7|979
1662580800000|2022-09-07 20:00:00|8166.1|8163.7|8161.5|8158.7|8173.1|8170|8154.1|8150.7|838
1662581100000|2022-09-07 20:05:00|8161.8|8159|8159.8|8157|8166.8|8164|8157.5|8154.3|290
1662581400000|2022-09-07 20:10:00|8160.5|8156.7|8162.5|8158.7|8169.8|8166.7|8157.8|8154.7|359
1662581700000|2022-09-07 20:15:00|8163.1|8159.3|8163.4|8159.6|8174.4|8171|8159.5|8156.3|466
1662582000000|2022-09-07 20:20:00|8163.1|8160.3|8144.6|8140.8|8164.3|8161|8136.4|8133.3|833
1662582300000|2022-09-07 20:25:00|8144.4|8140.6|8164.1|8160.3|8172.4|8168.2|8144.1|8140.6|467
1662582600000|2022-09-07 20:30:00|8163.6|8159.8|8163.6|8159.8|8177.2|8171.6|8133.2|8127.1|716
1662582900000|2022-09-07 20:35:00|8163.4|8159.6|8159.3|8155.5|8163.4|8159.6|8143.1|8139.5|416
1662583200000|2022-09-07 20:40:00|8158.9|8155.1|8152.9|8149.1|8161.1|8157.3|8150.4|8146.6|228
1662583500000|2022-09-07 20:45:00|8153.3|8149.5|8148.9|8145.1|8156.9|8153.6|8147.3|8143.5|332
1662583800000|2022-09-07 20:50:00|8149.4|8145.6|8157.1|8153.3|8158.1|8154.3|8142.4|8138.6|339
1662584100000|2022-09-07 20:55:00|8158.1|8154.3|8145.4|8141.6|8166.9|8163.9|8143.4|8138.3|337
1662588000000|2022-09-07 22:00:00|8173.8|8166|8173.8|8170|8177|8172.5|8161|8156.4|219
1662588300000|2022-09-07 22:05:00|8174|8170.2|8170|8167.2|8187.3|8183.5|8170|8166.5|283
1662588600000|2022-09-07 22:10:00|8171|8167.5|8168.8|8165|8179|8176.2|8168.8|8165|99
1662588900000|2022-09-07 22:15:00|8168.1|8164.3|8167.1|8163.3|8174.3|8170.5|8158.3|8155.2|115
1662589200000|2022-09-07 22:20:00|8167.3|8163.5|8168.5|8165.7|8174.6|8171.5|8166.6|8162.8|123
1662589500000|2022-09-07 22:25:00|8168.6|8165.8|8165.3|8162.5|8169.3|8166.5|8163.3|8159.8|147
1662589800000|2022-09-07 22:30:00|8166.3|8163.2|8165.6|8162.8|8166.3|8163.2|8162|8158.7|52
1662590100000|2022-09-07 22:35:00|8166|8163.2|8160.6|8157.8|8167.8|8164.5|8160.6|8157.5|84
1662590400000|2022-09-07 22:40:00|8161.3|8158.5|8158.9|8155.1|8162.6|8159.8|8154.9|8151.8|199
1662590700000|2022-09-07 22:45:00|8158.3|8155.5|8162.3|8158.5|8164.9|8161.8|8157.9|8154.8|97
1662591000000|2022-09-07 22:50:00|8162.4|8158.6|8161.9|8158.1|8167.9|8164.8|8161.2|8158.1|66
1662591300000|2022-09-07 22:55:00|8161.2|8158.4|8169.9|8166.1|8170.3|8167.1|8161.2|8157.9|50
1662591600000|2022-09-07 23:00:00|8168.9|8165.1|8172.9|8169.1|8176.1|8173.1|8167.6|8163.8|84
1662591900000|2022-09-07 23:05:00|8173.3|8169.5|8177.9|8174.1|8180.3|8177.1|8171.9|8168.1|83
1662592200000|2022-09-07 23:10:00|8176.6|8175.1|8175.2|8171.4|8177.6|8175.1|8173.9|8170.1|33
1662592500000|2022-09-07 23:15:00|8174.9|8171.1|8176.2|8173.4|8178.9|8175.4|8174.6|8171.1|31
1662592800000|2022-09-07 23:20:00|8175.6|8172.8|8175.2|8171.4|8180.6|8176.1|8172.9|8169.1|138
1662593100000|2022-09-07 23:25:00|8175.7|8171.9|8174.9|8171.1|8175.7|8172.1|8171.9|8168.6|43
1662593400000|2022-09-07 23:30:00|8173.9|8170.4|8174.2|8170.4|8175.9|8173.1|8171.9|8169.1|53
1662593700000|2022-09-07 23:35:00|8173.6|8170.8|8172.2|8168.4|8174.9|8171.1|8169.2|8165.9|63
1662594000000|2022-09-07 23:40:00|8171.9|8169.1|8173.9|8170.1|8174.2|8171.1|8166.9|8163.8|60
1662594300000|2022-09-07 23:45:00|8173.6|8170.8|8181.9|8179.1|8182.2|8179.1|8171.9|8168.8|99
1662594600000|2022-09-07 23:50:00|8181.5|8178.7|8188.3|8184.5|8188.3|8184.5|8181.5|8178.7|220
1662594900000|2022-09-07 23:55:00|8187.3|8184.8|8185.2|8181.4|8188.3|8184.8|8179.2|8176.4|92
1662595200000|2022-09-08 00:00:00|8186.2|8182.4|8195.6|8192.8|8200.6|8196.8|8184.6|8181.3|795
1662595500000|2022-09-08 00:05:00|8195.3|8191.5|8211.6|8207.8|8216.6|8212.8|8188.6|8185.5|446
1662595800000|2022-09-08 00:10:00|8212.3|8208.5|8221.6|8218.8|8223.6|8220.1|8210.6|8207.5|289
1662596100000|2022-09-08 00:15:00|8221.9|8219.1|8228.2|8224.4|8232.9|8229.8|8220.6|8216.8|502
1662596400000|2022-09-08 00:20:00|8227.2|8223.8|8223.6|8219.8|8228.2|8224.5|8221.2|8218.1|198
1662596700000|2022-09-08 00:25:00|8222.6|8219.1|8223.9|8220.1|8226.9|8223.1|8219.5|8216.4|181
1662597000000|2022-09-08 00:30:00|8223.6|8220.8|8216.6|8213.8|8223.9|8220.8|8211.6|8208.1|262
1662597300000|2022-09-08 00:35:00|8216.9|8213.1|8218.9|8215.1|8219.6|8216.1|8213.9|8210.7|139
1662597600000|2022-09-08 00:40:00|8219.1|8215.3|8222.9|8220.1|8222.9|8220.1|8216.5|8213.4|264
1662597900000|2022-09-08 00:45:00|8221.9|8219.1|8224.6|8220.8|8231.2|8228.1|8220.6|8217.4|205
1662598200000|2022-09-08 00:50:00|8223.9|8221.1|8236.2|8232.4|8237.9|8234.8|8218.9|8216.1|429
1662598500000|2022-09-08 00:55:00|8235.5|8232.7|8236.2|8232.4|8240.2|8236.8|8233.2|8230.4|200
1662598800000|2022-09-08 01:00:00|8235.5|8232.7|8257.2|8253.4|8258.2|8255.1|8234|8230.7|851
1662599100000|2022-09-08 01:05:00|8256.2|8253.1|8254.8|8251|8259.5|8256.4|8242.8|8239|661
1662599400000|2022-09-08 01:10:00|8254.2|8251.4|8272.8|8269|8274.2|8271|8249.8|8246.9|638
1662599700000|2022-09-08 01:15:00|8271.8|8268.4|8271.2|8267.4|8275.5|8272.4|8262.8|8259|488
1662600000000|2022-09-08 01:20:00|8270.8|8267|8272.8|8270|8277.7|8274.4|8263.8|8260.7|383
1662600300000|2022-09-08 01:25:00|8273.5|8269.7|8262.2|8258.4|8273.5|8270|8260.2|8257|342
1662600600000|2022-09-08 01:30:00|8261.5|8258.7|8248.5|8244.7|8266.8|8263.4|8246.5|8242.7|611
1662600900000|2022-09-08 01:35:00|8248.1|8244.3|8241.5|8237.7|8250.1|8246.7|8238.5|8235.2|421
1662601200000|2022-09-08 01:40:00|8241.1|8238.3|8263.5|8259.7|8264.8|8261.7|8241.1|8237.7|439
1662601500000|2022-09-08 01:45:00|8262.8|8259|8258.8|8255|8265.8|8262.3|8249.8|8246.7|304
1662601800000|2022-09-08 01:50:00|8257.5|8254.7|8243.5|8240.7|8263.8|8260.7|8243.1|8240|312
1662602100000|2022-09-08 01:55:00|8243.8|8240|8235.5|8232.7|8243.8|8240.7|8229.5|8226.3|516
1662602400000|2022-09-08 02:00:00|8236.1|8232.3|8235.5|8232.7|8249.5|8245.7|8232.5|8229.3|362
1662602700000|2022-09-08 02:05:00|8234.4|8231.7|8240.4|8236.6|8242.4|8239|8234.1|8230.3|150
1662603000000|2022-09-08 02:10:00|8240.8|8237|8241.4|8237.6|8244.8|8242|8239.4|8236.3|188
1662603300000|2022-09-08 02:15:00|8241.8|8238.6|8241.4|8238.6|8244.4|8241.6|8238.8|8236|102
1662603600000|2022-09-08 02:20:00|8241.1|8237.6|8249.1|8245.3|8250.1|8246.7|8239.4|8236.6|196
1662603900000|2022-09-08 02:25:00|8248.8|8245|8246.8|8243|8252.8|8249.7|8244.8|8241|270
1662604200000|2022-09-08 02:30:00|8247.8|8244|8242.8|8239|8257.5|8254|8238.8|8235.7|331
1662604500000|2022-09-08 02:35:00|8242.5|8238.7|8245.5|8241.7|8247.3|8244|8238.8|8235.3|204
1662604800000|2022-09-08 02:40:00|8244.8|8241|8236.8|8233|8244.8|8241|8230.8|8227.6|237
1662605100000|2022-09-08 02:45:00|8235.8|8232.6|8246.8|8243|8248.4|8245|8232.8|8229.6|194
1662605400000|2022-09-08 02:50:00|8247.1|8244|8249.8|8246|8255.4|8252|8240.1|8237|255
1662605700000|2022-09-08 02:55:00|8249.4|8247|8255.8|8252|8258.1|8255|8249.4|8246|126
1662606000000|2022-09-08 03:00:00|8255.4|8251.6|8275.8|8273|8277.8|8274.5|8253.8|8250.6|435
1662606300000|2022-09-08 03:05:00|8275.4|8272|8260.4|8256.6|8275.4|8272|8259.4|8256.3|346
1662606600000|2022-09-08 03:10:00|8259.7|8256.9|8265.1|8262.3|8265.8|8262.3|8256.4|8253.3|303
1662606900000|2022-09-08 03:15:00|8265.8|8262|8268.4|8265.6|8270.7|8267.4|8264.8|8261.9|182
1662607200000|2022-09-08 03:20:00|8269.1|8265.3|8273.7|8270.9|8276.4|8273.3|8265.1|8261.6|357
1662607500000|2022-09-08 03:25:00|8274.4|8270.6|8270.7|8266.9|8276.7|8273.9|8268.7|8265.6|209
1662607800000|2022-09-08 03:30:00|8271.1|8267.9|8270.7|8267.9|8272.6|8269.3|8267.7|8264.9|103
1662608100000|2022-09-08 03:35:00|8271.1|8267.3|8270.1|8266.3|8274.1|8270.9|8268.1|8264.9|119
1662608400000|2022-09-08 03:40:00|8269.7|8266.9|8270.1|8266.3|8273.1|8269.9|8264.1|8260.3|366
1662608700000|2022-09-08 03:45:00|8269.7|8266.9|8268.7|8265.9|8270.4|8267.3|8265.7|8262.9|108
1662609000000|2022-09-08 03:50:00|8268.4|8265.6|8267.7|8263.9|8269.2|8265.9|8266.7|8263.6|52
1662609300000|2022-09-08 03:55:00|8268|8264.9|8268.7|8265.9|8270|8266.9|8266.9|8263.6|139
1662609600000|2022-09-08 04:00:00|8269.4|8265.6|8269.7|8266.9|8271|8267.9|8267.7|8264.6|63
1662609900000|2022-09-08 04:05:00|8270.4|8266.6|8272.1|8268.3|8273.1|8269.3|8268|8264.9|107
1662610200000|2022-09-08 04:10:00|8272.4|8269.3|8271.4|8267.6|8273.1|8269.6|8270.7|8267.3|59
1662610500000|2022-09-08 04:15:00|8271.1|8268.3|8269.1|8266.3|8272.4|8269.3|8268.7|8265.6|43
1662610800000|2022-09-08 04:20:00|8269.7|8266.9|8266.4|8262.6|8270.1|8266.9|8264.7|8261.6|185
1662611100000|2022-09-08 04:25:00|8265.7|8262.9|8266|8262.2|8266.7|8263.6|8264|8261.2|90
1662611400000|2022-09-08 04:30:00|8266.4|8262.6|8252|8249.2|8266.7|8263.6|8246|8242.6|620
1662611700000|2022-09-08 04:35:00|8253|8249.7|8241|8238.2|8253.1|8250.2|8234.5|8231.2|622
1662612000000|2022-09-08 04:40:00|8241.7|8237.9|8242.7|8238.9|8247.4|8242.9|8236|8233.1|168
1662612300000|2022-09-08 04:45:00|8243.4|8239.6|8245|8242.2|8246|8242.4|8240.4|8237.2|62
1662612600000|2022-09-08 04:50:00|8246.7|8242.9|8241.4|8237.6|8247.4|8244.2|8238|8234.9|237
1662612900000|2022-09-08 04:55:00|8241|8238.2|8243|8239.2|8244|8240.2|8239.7|8236.2|56
1662613200000|2022-09-08 05:00:00|8243.7|8240.2|8247.7|8243.9|8252.7|8248.9|8243.4|8239.9|190
1662613500000|2022-09-08 05:05:00|8248|8244.2|8250|8246.2|8253.3|8250.2|8248|8244.2|72
1662613800000|2022-09-08 05:10:00|8250.7|8247.2|8250|8246.2|8255.3|8252.2|8245|8242.2|118
1662614100000|2022-09-08 05:15:00|8249.7|8246.9|8249|8245.2|8251.7|8248.2|8247|8243.9|71
1662614400000|2022-09-08 05:20:00|8248|8244.7|8241|8237.2|8249.2|8246.2|8233.3|8230.2|466
1662614700000|2022-09-08 05:25:00|8240.7|8236.9|8243|8240.2|8252.7|8248.9|8238|8234.5|244
1662615000000|2022-09-08 05:30:00|8243.7|8239.9|8231|8227.2|8249|8245.2|8229|8225.2|435
1662615300000|2022-09-08 05:35:00|8230.7|8227.9|8244.3|8240.5|8245|8241.5|8230.7|8227.9|195
1662615600000|2022-09-08 05:40:00|8244.7|8240.9|8256|8252.2|8265.3|8262.2|8244|8240.9|447
1662615900000|2022-09-08 05:45:00|8255.7|8252.9|8256.3|8252.5|8259.5|8256.2|8251|8247.5|220
1662616200000|2022-09-08 05:50:00|8257|8253.2|8254.3|8251.5|8259|8255.9|8253|8249.2|234
1662616500000|2022-09-08 05:55:00|8254|8251.2|8250|8246.2|8255|8251.5|8246|8242.2|206
1662616800000|2022-09-08 06:00:00|8249.6|8245.8|8243.6|8239.8|8250.6|8247.2|8235.6|8232.2|340
1662617100000|2022-09-08 06:05:00|8243.3|8239.5|8242|8238.2|8248.6|8245.5|8237.8|8234.5|289
1662617400000|2022-09-08 06:10:00|8241.3|8238.5|8236.6|8232.8|8249.3|8246.2|8235|8231.2|281
1662617700000|2022-09-08 06:15:00|8236|8233.2|8242.3|8238.5|8248.6|8245.8|8234|8230.8|272
1662618000000|2022-09-08 06:20:00|8242.6|8238.8|8241.3|8237.5|8245|8241.5|8236|8232.8|134
1662618300000|2022-09-08 06:25:00|8241|8237.2|8243|8240.2|8244.6|8241.5|8238|8234.2|198
1662618600000|2022-09-08 06:30:00|8243.3|8239.5|8214|8210.2|8251|8248.2|8212.3|8209.2|894
1662618900000|2022-09-08 06:35:00|8213.6|8210.8|8208.6|8204.8|8215.6|8212.3|8201.9|8199.1|680
1662619200000|2022-09-08 06:40:00|8208.3|8205.5|8207.6|8203.8|8211.3|8208.1|8201.9|8198.8|385
1662619500000|2022-09-08 06:45:00|8207.3|8204.5|8226.3|8222.5|8227.9|8224.1|8203.8|8200.5|554
1662619800000|2022-09-08 06:50:00|8225.9|8222.1|8214.3|8210.5|8230.9|8228.1|8212.3|8208.5|425
1662620100000|2022-09-08 06:55:00|8213.6|8209.8|8224.3|8220.5|8228.6|8225.5|8211.3|8208.2|300
1662620400000|2022-09-08 07:00:00|8223.9|8220.1|8255.3|8251.5|8260.3|8256.5|8222.3|8219.1|1120
1662620700000|2022-09-08 07:05:00|8254.6|8251.8|8246.6|8242.8|8261.3|8258.5|8242.3|8238.5|692
1662621000000|2022-09-08 07:10:00|8245.9|8243.1|8220.2|8217.4|8248.6|8245.1|8214.9|8211.8|629
1662621300000|2022-09-08 07:15:00|8219.9|8217.1|8232.9|8230.1|8240.9|8237.8|8216.6|8213.1|673
1662621600000|2022-09-08 07:20:00|8232.6|8229.8|8248.6|8244.8|8249.9|8246.1|8232.6|8229.4|470
1662621900000|2022-09-08 07:25:00|8248.2|8244.4|8251.6|8247.8|8253.9|8250.1|8241.1|8237.8|407
1662622200000|2022-09-08 07:30:00|8251.2|8247.4|8259.9|8256.1|8259.9|8256.8|8229.9|8227.1|682
1662622500000|2022-09-08 07:35:00|8258.9|8255.6|8242.6|8238.8|8259.9|8256.8|8227.2|8223.8|705
1662622800000|2022-09-08 07:40:00|8242.2|8239.4|8227.2|8223.4|8246.9|8243.1|8212.6|8209.8|674
1662623100000|2022-09-08 07:45:00|8227.6|8223.8|8231.6|8227.8|8243.6|8239.8|8224.6|8220.8|352
1662623400000|2022-09-08 07:50:00|8232.6|8228.8|8214.9|8211.1|8240.6|8237.8|8206.9|8203.7|639
1662623700000|2022-09-08 07:55:00|8215.2|8211.4|8227.9|8224.1|8227.9|8224.1|8199.5|8196.1|998
1662624000000|2022-09-08 08:00:00|8227.6|8224.8|8218.2|8214.4|8235.9|8232.1|8206.9|8204.1|698
1662624300000|2022-09-08 08:05:00|8217.9|8215.1|8192.5|8188.7|8227.9|8224.4|8188.5|8185.1|928
1662624600000|2022-09-08 08:10:00|8192.2|8189.4|8197.5|8193.7|8209.5|8206.7|8192|8188.7|539
1662624900000|2022-09-08 08:15:00|8196.9|8194.1|8160.9|8157.1|8202.5|8199.7|8156.5|8153.1|1417
1662625200000|2022-09-08 08:20:00|8160.5|8156.7|8134.5|8130.7|8163.2|8159.7|8120.5|8117.1|2316
1662625500000|2022-09-08 08:25:00|8134.4|8130.6|8142.2|8138.4|8153.5|8150.1|8119.9|8116.1|2235
1662625800000|2022-09-08 08:30:00|8141.5|8137.7|8172.5|8169.7|8174.8|8171.7|8137.2|8133.4|1611
1662626100000|2022-09-08 08:35:00|8173.5|8170.7|8172.5|8168.7|8191.9|8189.1|8164.5|8160.7|1211
1662626400000|2022-09-08 08:40:00|8171.8|8169|8191.2|8187.4|8193.2|8189.4|8171.5|8168.7|573
1662626700000|2022-09-08 08:45:00|8191|8187.2|8190.5|8186.7|8202.5|8199|8187.5|8184.7|651
1662627000000|2022-09-08 08:50:00|8191.5|8187.7|8205.8|8203|8217.2|8213.7|8188.5|8185.2|825
1662627300000|2022-09-08 08:55:00|8206.5|8202.7|8211.8|8208|8214.8|8211|8197.5|8194|477
1662627600000|2022-09-08 09:00:00|8211.2|8208.4|8165.5|8162.7|8212.8|8209|8156.5|8152.7|1274
1662627900000|2022-09-08 09:05:00|8168.5|8164.7|8140.5|8136.7|8173.5|8170.7|8129.5|8125.7|1183
1662628200000|2022-09-08 09:10:00|8140.2|8137.4|8151.1|8147.3|8157.5|8154.4|8129.5|8126|1053
1662628500000|2022-09-08 09:15:00|8150.8|8147|8135.1|8131.3|8151|8147.7|8130.5|8127.4|568
1662628800000|2022-09-08 09:20:00|8134.5|8131.7|8102.1|8098.3|8139.5|8136|8101.1|8097.7|1381
1662629100000|2022-09-08 09:25:00|8102.5|8098.7|8118.1|8114.3|8137.5|8134.4|8101.1|8097.8|1129
1662629400000|2022-09-08 09:30:00|8117.5|8114.7|8137.1|8134.3|8143.1|8139.3|8108.1|8104.7|671
1662629700000|2022-09-08 09:35:00|8137.5|8133.7|8133.5|8129.7|8139.8|8136|8120.1|8116.7|509
1662630000000|2022-09-08 09:40:00|8132.8|8130|8133.5|8129.7|8145.8|8142.7|8130.5|8125.7|454
1662630300000|2022-09-08 09:45:00|8132.8|8130|8131.8|8128|8147.8|8144.7|8128.8|8125.3|375
1662630600000|2022-09-08 09:50:00|8131.5|8128.7|8122.1|8118.3|8131.8|8128.7|8113.5|8110|488
1662630900000|2022-09-08 09:55:00|8121.8|8119|8123.1|8119.3|8138.5|8135|8121.1|8117.3|525
1662631200000|2022-09-08 10:00:00|8122.8|8119|8141.1|8137.3|8146.1|8142.7|8119.4|8116|577
1662631500000|2022-09-08 10:05:00|8141.4|8137.6|8136.1|8133.3|8144.1|8140.3|8127.1|8123.3|326
1662631800000|2022-09-08 10:10:00|8136.4|8132.6|8136.4|8132.6|8138.6|8135.3|8122.8|8119.3|448
1662632100000|2022-09-08 10:15:00|8136.8|8133|8127.4|8123.6|8141.4|8137.6|8117.4|8114|617
1662632400000|2022-09-08 10:20:00|8128.1|8124.3|8152.8|8149|8161.8|8158|8123.8|8120.3|1074
1662632700000|2022-09-08 10:25:00|8153.4|8149.6|8166.4|8162.6|8167.1|8164.3|8144.8|8141.6|1015
1662633000000|2022-09-08 10:30:00|8166.1|8162.3|8170.1|8166.3|8178.4|8174.6|8148.1|8145|814
1662633300000|2022-09-08 10:35:00|8169.4|8166.6|8162.1|8158.3|8175.1|8171.3|8161.1|8158|571
1662633600000|2022-09-08 10:40:00|8161.1|8156.3|8169.1|8166.3|8171.1|8168.3|8160.1|8156.3|255
1662633900000|2022-09-08 10:45:00|8170.1|8167.3|8213.4|8209.6|8214.1|8210.6|8170.1|8167.3|1250
1662634200000|2022-09-08 10:50:00|8213.8|8210|8205.8|8203|8216.4|8213|8196.4|8193.6|890
1662634500000|2022-09-08 10:55:00|8206.8|8204|8222.4|8218.6|8226.4|8223|8206.8|8203|863
1662634800000|2022-09-08 11:00:00|8222.8|8219|8219.4|8215.6|8236.7|8233.9|8218.7|8215.6|1099
1662635100000|2022-09-08 11:05:00|8219.7|8215.9|8210.7|8207.9|8219.7|8215.9|8202.9|8199.6|601
1662635400000|2022-09-08 11:10:00|8211.1|8207.3|8207.7|8203.9|8216.1|8212.9|8197.4|8193.9|506
1662635700000|2022-09-08 11:15:00|8207.4|8204.6|8213.7|8210.9|8222.1|8219.3|8206.7|8203.6|308
1662636000000|2022-09-08 11:20:00|8213.4|8209.6|8218.1|8214.3|8227.1|8223.3|8195.4|8191.8|867
1662636300000|2022-09-08 11:25:00|8218.4|8215.3|8198.4|8194.6|8240.4|8237.6|8195.4|8191.9|1098
1662636600000|2022-09-08 11:30:00|8198.7|8195.6|8222.4|8218.6|8222.7|8219.6|8191.4|8188.6|671
1662636900000|2022-09-08 11:35:00|8221.7|8218.9|8235.7|8232.9|8236.7|8233.9|8221.4|8218.3|671
1662637200000|2022-09-08 11:40:00|8236.1|8232.3|8209.4|8205.6|8236.7|8233.3|8204.4|8200.6|733
1662637500000|2022-09-08 11:45:00|8209|8206.2|8203.4|8199.6|8213|8210.2|8197.4|8193.9|539
1662637800000|2022-09-08 11:50:00|8204|8200.6|8185.7|8182.9|8206|8202.6|8183|8179.9|774
1662638100000|2022-09-08 11:55:00|8185|8182.2|8206.4|8202.6|8208.2|8204.9|8184|8180.2|767
1662638400000|2022-09-08 12:00:00|8206|8202.2|8228.7|8225.9|8232.7|8229.6|8196.7|8192.9|2014
1662638700000|2022-09-08 12:05:00|8229.4|8225.6|8248.7|8244.9|8266.4|8262.9|8229.1|8225.6|1754
1662639000000|2022-09-08 12:10:00|8248.4|8244.6|8251.7|8247.9|8270.7|8267.2|8247.4|8243.6|1396
1662639300000|2022-09-08 12:15:00|8252.4|8248.6|8218.7|8215.9|8259.4|8255.6|8217.4|8213.9|1244
1662639600000|2022-09-08 12:20:00|8219.4|8215.6|8247|8243.2|8251|8247.9|8219.4|8215.6|771
1662639900000|2022-09-08 12:25:00|8246.7|8243.9|8224.4|8220.6|8250.7|8247.9|8221.4|8217.6|815
1662640200000|2022-09-08 12:30:00|8224.7|8220.9|8188.4|8185.6|8227.7|8223.6|8169.7|8165.9|2172
1662640500000|2022-09-08 12:35:00|8189|8185.2|8213|8209.2|8214.7|8210.9|8189|8185.2|1226
1662640800000|2022-09-08 12:40:00|8212|8210.9|8229.7|8225.9|8230.9|8227.6|8205|8201.6|1203
1662641100000|2022-09-08 12:45:00|8229.4|8225.6|8232|8229.2|8242|8239.2|8212.7|8208.9|2281
1662641400000|2022-09-08 12:50:00|8232.4|8228.6|8239|8235.2|8264.7|8260.9|8229.2|8225.9|2244
1662641700000|2022-09-08 12:55:00|8238.4|8235.6|8238.3|8234.5|8261|8257.6|8224.3|8220.9|1667
1662642000000|2022-09-08 13:00:00|8239.7|8235.9|8290.7|8287.9|8322|8318.6|8228.7|8225.9|7728
1662642300000|2022-09-08 13:05:00|8292|8288.2|8279|8275.2|8306.4|8303.2|8262.4|8258.9|3038
1662642600000|2022-09-08 13:10:00|8278.8|8275|8261.7|8257.9|8283.7|8280.9|8256.7|8253.2|1893
1662642900000|2022-09-08 13:15:00|8262|8258.2|8289.3|8285.5|8293|8290.2|8258|8255.2|2547
1662643200000|2022-09-08 13:20:00|8289.7|8285.9|8299.7|8296.9|8324.7|8321.9|8283|8279.2|2779
1662643500000|2022-09-08 13:25:00|8300.7|8297.2|8302.7|8298.9|8321.8|8318.9|8289.5|8286.7|2465
1662643800000|2022-09-08 13:30:00|8303|8299.9|8299|8295.2|8327.3|8323.9|8283.3|8280.5|4940
1662644100000|2022-09-08 13:35:00|8298.7|8294.9|8313.7|8309.9|8320|8316.9|8294.7|8291.9|2077
1662644400000|2022-09-08 13:40:00|8313|8310.2|8324.3|8321.5|8334.6|8331.5|8279.7|8276.9|3140
1662644700000|2022-09-08 13:45:00|8325|8321.2|8328.3|8324.5|8341.3|8338.2|8319.6|8316.8|2310
1662645000000|2022-09-08 13:50:00|8327.3|8323.5|8338.3|8334.5|8348|8344.8|8316|8312.5|2076
1662645300000|2022-09-08 13:55:00|8339.6|8336.8|8353.3|8349.5|8360.3|8356.8|8337.3|8334.5|2224
1662645600000|2022-09-08 14:00:00|8353.6|8349.8|8305.3|8302.5|8355.3|8352|8304.6|8301.7|3337
1662645900000|2022-09-08 14:05:00|8305|8302.2|8296.6|8292.8|8310.3|8307.5|8285.3|8282.5|2910
1662646200000|2022-09-08 14:10:00|8296|8293.2|8292|8289.2|8317.6|8314.2|8280|8276.8|2401
1662646500000|2022-09-08 14:15:00|8292.3|8288.5|8327.9|8324.1|8334.9|8331.6|8285.3|8282.5|1977
1662646800000|2022-09-08 14:20:00|8327.3|8323.5|8317.9|8315.1|8347.9|8345.1|8309.9|8306.6|3194
1662647100000|2022-09-08 14:25:00|8318.3|8315.5|8316.9|8313.1|8320.9|8318.1|8301.9|8298.8|1673
1662647400000|2022-09-08 14:30:00|8317.6|8313.8|8310.9|8307.1|8327.6|8324.1|8287.9|8284.8|1927
1662647700000|2022-09-08 14:35:00|8310.6|8307.8|8287.9|8285.1|8311.9|8308.1|8282.9|8279.8|1973
1662648000000|2022-09-08 14:40:00|8288.6|8284.8|8289.9|8286.1|8309.9|8306.1|8285.6|8282.8|1798
1662648300000|2022-09-08 14:45:00|8290.3|8287.1|8256.2|8252.4|8291.9|8288.3|8253.2|8249.8|2838
1662648600000|2022-09-08 14:50:00|8255.9|8253.1|8269.2|8266.4|8279.2|8275.4|8252.9|8249.4|1444
1662648900000|2022-09-08 14:55:00|8269.9|8266.1|8275.1|8267.3|8291.2|8287.8|8266.6|8262.8|1703
1662649200000|2022-09-08 15:00:00|8260.9|8253.1|8291.6|8287.8|8307.6|8304.3|8183.6|8179.9|9579
1662649500000|2022-09-08 15:05:00|8291.2|8288.8|8301.6|8298.8|8329.6|8326.1|8281.2|8278.1|4496
1662649800000|2022-09-08 15:10:00|8302.9|8299.1|8304.6|8301.8|8309.6|8305.8|8273.2|8270.1|2165
1662650100000|2022-09-08 15:15:00|8304.2|8301.4|8298.2|8294.4|8323.2|8319.9|8283.2|8280.1|2168
1662650400000|2022-09-08 15:20:00|8297.6|8294.8|8288.5|8285.7|8318.2|8315.4|8285.5|8282.1|1983
1662650700000|2022-09-08 15:25:00|8289.5|8286.7|8306.5|8303.7|8323.5|8320.7|8289.4|8286.1|2450
1662651000000|2022-09-08 15:30:00|8306.9|8303.1|8353.2|8349.4|8356.2|8352.4|8294.5|8291.2|3071
1662651300000|2022-09-08 15:35:00|8352.2|8348.7|8321.9|8318.1|8362.5|8359.1|8314.9|8312.1|3528
1662651600000|2022-09-08 15:40:00|8321.2|8318.4|8328.2|8325.4|8330.9|8328.1|8312.5|8308.7|1255
1662651900000|2022-09-08 15:45:00|8327.5|8323.7|8318.2|8314.4|8329.2|8325.4|8305.9|8303.1|1421
1662652200000|2022-09-08 15:50:00|8317.2|8315.4|8333.2|8329.4|8335.5|8332.4|8313.8|8310.7|1252
1662652500000|2022-09-08 15:55:00|8333.5|8329.7|8320.2|8317.4|8341.8|8338.7|8318.2|8315|1160
1662652800000|2022-09-08 16:00:00|8320.8|8317|8293.8|8290|8331.8|8329|8285.2|8282.4|1834
1662653100000|2022-09-08 16:05:00|8293.2|8290.4|8286.8|8284|8299.3|8296|8283.8|8280.7|1816
1662653400000|2022-09-08 16:10:00|8287.5|8283.7|8280.5|8277.7|8296.5|8293.2|8271.3|8268|1767
1662653700000|2022-09-08 16:15:00|8279.8|8276.7|8302.8|8299|8307.1|8304|8274.2|8270.7|2428
1662654000000|2022-09-08 16:20:00|8302.5|8299.7|8315.1|8312.3|8319.1|8316.3|8296.1|8293|2337
1662654300000|2022-09-08 16:25:00|8315.8|8313|8327.5|8323.7|8333.5|8330.3|8310.5|8307.3|1415
1662654600000|2022-09-08 16:30:00|8326.5|8323.3|8308.8|8305|8332.1|8329|8301.1|8298|1765
1662654900000|2022-09-08 16:35:00|8308.1|8305.3|8319.1|8316.3|8330.8|8327.7|8302.1|8299|1410
1662655200000|2022-09-08 16:40:00|8318.8|8316|8331.5|8328.7|8341.5|8338.7|8313.5|8310.7|1142
1662655500000|2022-09-08 16:45:00|8332.5|8329.7|8349.4|8345.6|8351.1|8347.6|8320.1|8316.6|1940
1662655800000|2022-09-08 16:50:00|8348.4|8345.3|8336.8|8333|8354.4|8351.6|8332.1|8328.8|1642
1662656100000|2022-09-08 16:55:00|8336.1|8334|8320.8|8317|8338.1|8335|8320.1|8316.8|1053
1662656400000|2022-09-08 17:00:00|8321.4|8318|8341.1|8337.3|8361.8|8359|8321.4|8317|1758
1662656700000|2022-09-08 17:05:00|8339.4|8336.6|8356.4|8352.6|8358.4|8355.3|8339.4|8336.3|1097
1662657000000|2022-09-08 17:10:00|8356.8|8353|8381.1|8377.3|8390.1|8386.9|8354.1|8350.6|4569
1662657300000|2022-09-08 17:15:00|8380.7|8377.9|8374.7|8371.9|8390.4|8387.3|8356.7|8353.6|1593
1662657600000|2022-09-08 17:20:00|8375.4|8371.6|8376.6|8372.8|8390.7|8387.9|8375.1|8371.6|1375
1662657900000|2022-09-08 17:25:00|8376.1|8372.3|8352.4|8348.6|8379.7|8376.3|8350.1|8346.3|1627
1662658200000|2022-09-08 17:30:00|8351.4|8349.6|8349.1|8346.3|8361.4|8357.6|8337.4|8334.6|1176
1662658500000|2022-09-08 17:35:00|8348.7|8345.9|8340.7|8336.9|8363.4|8360.3|8338.7|8335.6|1543
1662658800000|2022-09-08 17:40:00|8341.1|8337.3|8335.4|8332.6|8343.7|8340.9|8330.6|8327.3|1966
1662659100000|2022-09-08 17:45:00|8336.1|8332.3|8339.7|8335.9|8346.7|8343.1|8330.1|8326.3|2721
1662659400000|2022-09-08 17:50:00|8339.4|8336.6|8338.4|8335.6|8347.4|8344.1|8333.4|8330.1|1527
1662659700000|2022-09-08 17:55:00|8337.4|8334.6|8343|8340.2|8346.2|8343.2|8330.7|8327.9|2290
1662660000000|2022-09-08 18:00:00|8344|8341.2|8343.4|8339.6|8368.4|8365.6|8340.4|8336.6|3898
1662660300000|2022-09-08 18:05:00|8343|8339.2|8335.1|8332.3|8345.4|8341.6|8327.1|8323.3|5065
1662660600000|2022-09-08 18:10:00|8336.1|8333.3|8363.4|8359.6|8364.1|8360.9|8329.1|8325.6|3258
1662660900000|2022-09-08 18:15:00|8362.7|8359.9|8357.4|8353.6|8388|8384.6|8347|8343.9|3944
1662661200000|2022-09-08 18:20:00|8356.4|8353.2|8345.4|8341.6|8361.7|8358.6|8332|8329.2|3981
1662661500000|2022-09-08 18:25:00|8344.7|8341.9|8320|8317.2|8357.4|8354.2|8313.7|8309.9|12365
1662661800000|2022-09-08 18:30:00|8320.7|8316.9|8329.7|8325.9|8330.3|8326.5|8313.3|8310.2|2332
1662662100000|2022-09-08 18:35:00|8329|8326.2|8308.7|8305.9|8330.3|8327.2|8306.7|8302.9|543
1662662400000|2022-09-08 18:40:00|8309|8305.2|8300.3|8297.5|8313.7|8310.9|8293.7|8289.9|1212
1662662700000|2022-09-08 18:45:00|8301.3|8297.9|8295.3|8292.5|8305.3|8302.5|8284.7|8281.9|471
1662663000000|2022-09-08 18:50:00|8296|8292.2|8297.3|8294.5|8300|8296.9|8290.7|8287.9|377
1662663300000|2022-09-08 18:55:00|8297|8294.2|8291.3|8287.5|8297|8294.2|8288.3|8284.9|189
1662663600000|2022-09-08 19:00:00|8291|8287.2|8288.3|8285.5|8293.3|8290.5|8279.3|8275.5|497
1662663900000|2022-09-08 19:05:00|8288.7|8284.9|8285.3|8282.5|8293.7|8290.5|8283.3|8279.9|288
1662664200000|2022-09-08 19:10:00|8286.3|8283.5|8283|8280.2|8288|8284.9|8280.3|8277.5|225
1662664500000|2022-09-08 19:15:00|8284|8280.5|8298|8295.2|8298.5|8295.2|8281|8277.7|338
1662664800000|2022-09-08 19:20:00|8298.3|8294.5|8309.3|8305.5|8309.3|8306.2|8297|8293.8|446
1662665100000|2022-09-08 19:25:00|8308.6|8305.8|8304|8301.2|8309.6|8306.2|8301|8297.2|408
1662665400000|2022-09-08 19:30:00|8303.6|8300.8|8293.6|8289.8|8309.3|8306.2|8293|8289.5|276
1662665700000|2022-09-08 19:35:00|8293|8290.2|8264.6|8261.8|8294|8290.2|8263.3|8260.5|724
1662666000000|2022-09-08 19:40:00|8265|8261.2|8261|8257.2|8266|8262.8|8255.6|8252.5|613
1662666300000|2022-09-08 19:45:00|8260.6|8257.8|8253|8249.2|8263|8259.8|8250.3|8247.2|356
1662666600000|2022-09-08 19:50:00|8253.3|8249.5|8259.3|8256.5|8260.5|8257.5|8251|8248.2|284
1662666900000|2022-09-08 19:55:00|8258.6|8254.8|8241.3|8238.5|8261|8257.8|8240.6|8237.5|668
1662667200000|2022-09-08 20:00:00|8242.3|8239.5|8243.6|8240.8|8251.9|8248.8|8241.9|8238.8|387
1662667500000|2022-09-08 20:05:00|8243.9|8241.1|8237.3|8234.5|8244.6|8241.5|8236.3|8233.1|183
1662667800000|2022-09-08 20:10:00|8237.6|8234.8|8243.3|8239.5|8245.3|8242.1|8235.3|8232.5|151
1662668100000|2022-09-08 20:15:00|8243.6|8240.5|8245.3|8242.5|8249.3|8246.1|8242.6|8239.5|148
1662668400000|2022-09-08 20:20:00|8246.3|8243.1|8247.6|8243.8|8248.6|8245.5|8242.9|8240.1|103
1662668700000|2022-09-08 20:25:00|8247.3|8243.5|8251.6|8247.8|8252.3|8249.5|8246.3|8243.1|75
1662669000000|2022-09-08 20:30:00|8251.3|8248.5|8252.6|8249.8|8256.6|8253.5|8250.9|8247.5|310
1662669300000|2022-09-08 20:35:00|8252.9|8249.1|8256.6|8252.8|8259.6|8255.8|8249.6|8246.1|276
1662669600000|2022-09-08 20:40:00|8255.9|8253.1|8256.2|8253.4|8263.2|8259.8|8255.6|8252.1|193
1662669900000|2022-09-08 20:45:00|8256.9|8253.1|8240.9|8238.1|8259.2|8255.8|8240.6|8237.4|431
1662670200000|2022-09-08 20:50:00|8241.9|8239.1|8218.9|8216.1|8243.4|8240.1|8217.5|8214.4|1091
1662670500000|2022-09-08 20:55:00|8219.2|8215.4|8244.2|8240.4|8245.2|8241.4|8218.5|8215.1|466
1662674400000|2022-09-08 22:00:00|8251.1|8243.3|8250.8|8248|8258.6|8254.8|8244.5|8236.7|209
1662674700000|2022-09-08 22:05:00|8251.2|8247.4|8253.8|8250|8257.8|8254|8247.8|8244|77
1662675000000|2022-09-08 22:10:00|8252.8|8249.3|8254.8|8252|8255.1|8252|8251.5|8248|22
1662675300000|2022-09-08 22:15:00|8255.1|8251.3|8250.8|8248|8255.3|8252|8250.8|8247.7|26
1662675600000|2022-09-08 22:20:00|8251.8|8247.3|8253.8|8251|8260.8|8257.3|8249.8|8246|102
1662675900000|2022-09-08 22:25:00|8254.5|8250.7|8253.8|8250|8255.1|8252|8252.8|8249.7|40
1662676200000|2022-09-08 22:30:00|8253.5|8250.7|8254.8|8252|8255.8|8252.3|8247.8|8244|113
1662676500000|2022-09-08 22:35:00|8255.1|8251.3|8252.8|8250|8255.1|8251.3|8251.8|8248.6|37
1662676800000|2022-09-08 22:40:00|8254.4|8250.6|8257.8|8255|8260.8|8258|8254.4|8250.6|77
1662677100000|2022-09-08 22:45:00|8258.4|8254.6|8263.4|8259.6|8263.4|8260|8258.4|8254.6|37
1662677400000|2022-09-08 22:50:00|8262.8|8260|8265.1|8261.3|8267.8|8264.6|8259.4|8256|92
1662677700000|2022-09-08 22:55:00|8265.3|8261.5|8266.8|8263|8267.1|8263.6|8264.1|8261.3|18
1662678000000|2022-09-08 23:00:00|8266.1|8262.3|8265.8|8263|8268.1|8265|8264.8|8262|36
1662678300000|2022-09-08 23:05:00|8266.1|8262.3|8264.4|8261.6|8267.8|8264.3|8264.4|8261|25
1662678600000|2022-09-08 23:10:00|8264.7|8260.9|8263.4|8260.6|8264.7|8261.6|8263.4|8260.6|4
1662678900000|2022-09-08 23:15:00|8264.1|8260.3|8267.7|8263.9|8268.1|8264.9|8263.7|8260.3|37
1662679200000|2022-09-08 23:20:00|8267.4|8263.6|8273.1|8270.3|8275.4|8272.3|8266.1|8262.6|134
1662679500000|2022-09-08 23:25:00|8272.4|8269.6|8269.1|8265.3|8276.4|8273.3|8267.4|8264.1|120
1662679800000|2022-09-08 23:30:00|8269.4|8265.6|8268|8264.2|8270.4|8267.3|8265|8261.9|57
1662680100000|2022-09-08 23:35:00|8268.4|8265.2|8268|8265.2|8269|8265.6|8266.4|8262.9|27
1662680400000|2022-09-08 23:40:00|8267|8264.2|8267.4|8263.6|8268|8265.2|8265.7|8262.2|31
1662680700000|2022-09-08 23:45:00|8267.7|8263.9|8260.4|8256.6|8267.7|8263.9|8254.4|8250.6|222
1662681000000|2022-09-08 23:50:00|8260|8257.6|8259|8256.2|8261.4|8257.9|8257.3|8253.5|28
1662681300000|2022-09-08 23:55:00|8259.7|8255.9|8269.3|8266.5|8271|8266.5|8259.7|8255.9|71
1662681600000|2022-09-09 00:00:00|8269|8265.5|8263|8259.2|8278.7|8274.9|8256.7|8252.9|391
1662681900000|2022-09-09 00:05:00|8262.7|8258.9|8272|8268.2|8276|8272.2|8260.5|8257.2|200
1662682200000|2022-09-09 00:10:00|8272.4|8269.2|8280.3|8276.5|8283.3|8279.5|8271|8268.2|224
1662682500000|2022-09-09 00:15:00|8282.3|8277.5|8280.3|8277.5|8286.3|8282.5|8273.3|8270.5|177
1662682800000|2022-09-09 00:20:00|8280.7|8277.9|8290.3|8286.5|8296.3|8292.9|8280.7|8277.5|248
1662683100000|2022-09-09 00:25:00|8290|8287.5|8290.3|8286.5|8290.7|8287.5|8283.3|8280.2|135
1662683400000|2022-09-09 00:30:00|8290.6|8286.8|8293.3|8290.5|8298.3|8295.5|8289.3|8285.5|114
1662683700000|2022-09-09 00:35:00|8293.6|8289.8|8295.3|8291.5|8297.3|8293.5|8288.3|8284.5|84
1662684000000|2022-09-09 00:40:00|8296.3|8292.5|8297.6|8293.8|8299.3|8295.8|8295.6|8292.5|55
1662684300000|2022-09-09 00:45:00|8298|8294.2|8301.3|8297.5|8303.3|8299.8|8293.3|8290|127
1662684600000|2022-09-09 00:50:00|8302.3|8298.5|8311.3|8308.5|8314.3|8311.1|8302.3|8298.5|214
1662684900000|2022-09-09 00:55:00|8311.6|8307.8|8310.3|8306.5|8311.6|8307.8|8304.9|8301.5|204
1662685200000|2022-09-09 01:00:00|8309.6|8306.8|8319.3|8315.5|8325.3|8321.8|8309.3|8306.5|650
1662685500000|2022-09-09 01:05:00|8318.3|8314.5|8323.3|8319.5|8325.8|8322.5|8315.6|8312.5|206
1662685800000|2022-09-09 01:10:00|8323.6|8319.8|8322.3|8318.5|8332.1|8328.3|8316.3|8312.5|246
1662686100000|2022-09-09 01:15:00|8321.6|8318.8|8332.6|8328.8|8334.3|8330.8|8320.3|8317.1|208
1662686400000|2022-09-09 01:20:00|8332.3|8329.5|8329.9|8327.1|8344.1|8340.8|8329.9|8326.8|273
1662686700000|2022-09-09 01:25:00|8330.6|8326.8|8320.9|8318.1|8330.6|8327.1|8313.3|8310|441
1662687000000|2022-09-09 01:30:00|8321.3|8318.5|8306.9|8304.1|8324.9|8321.1|8306.9|8303.8|245
1662687300000|2022-09-09 01:35:00|8307.6|8303.8|8307.6|8303.8|8314.9|8311.5|8298.9|8295.5|340
1662687600000|2022-09-09 01:40:00|8306.9|8304.1|8314.9|8311.1|8318.3|8315.1|8305.6|8302.4|191
1662687900000|2022-09-09 01:45:00|8315.2|8311.4|8317.6|8313.8|8318.6|8315.1|8313.9|8310.6|105
1662688200000|2022-09-09 01:50:00|8316.9|8313.1|8319.9|8316.1|8330.2|8327.1|8315.9|8312.8|172
1662688500000|2022-09-09 01:55:00|8319.6|8316.8|8327.9|8325.1|8332.6|8329.1|8319.6|8316.1|126
1662688800000|2022-09-09 02:00:00|8328.2|8324.4|8334.9|8331.1|8336.9|8333.4|8325.9|8322.8|199
1662689100000|2022-09-09 02:05:00|8334.6|8331.8|8336.2|8332.4|8343.2|8340.1|8333.9|8330.6|280
1662689400000|2022-09-09 02:10:00|8335.9|8333.1|8349.9|8346.1|8355.2|8352.1|8335.9|8332.6|407
1662689700000|2022-09-09 02:15:00|8350.9|8347.1|8356.9|8354.1|8357.5|8354.1|8345.9|8343.1|211
1662690000000|2022-09-09 02:20:00|8356.5|8353.1|8349.5|8346.7|8360.2|8357.1|8347.9|8344.1|259
1662690300000|2022-09-09 02:25:00|8349.9|8347.1|8357.9|8354.1|8360.9|8357.7|8349.9|8346.7|183
1662690600000|2022-09-09 02:30:00|8358.5|8355.1|8366.9|8364.1|8367.5|8364.1|8358|8354.1|333
1662690900000|2022-09-09 02:35:00|8367.2|8363.4|8357.5|8353.7|8369.2|8366.4|8356.9|8353.6|302
1662691200000|2022-09-09 02:40:00|8356.9|8354.1|8363.9|8361.1|8364.2|8361.1|8352.4|8349.1|250
1662691500000|2022-09-09 02:45:00|8364.5|8361.7|8359.8|8356|8368.9|8365.4|8358.8|8355|228
1662691800000|2022-09-09 02:50:00|8359.5|8356.7|8366.8|8363|8367.5|8364.4|8358.8|8355.7|170
1662692100000|2022-09-09 02:55:00|8366.2|8363.4|8366.5|8363.7|8368.8|8366|8361.8|8358.7|251
1662692400000|2022-09-09 03:00:00|8367.2|8363.4|8364.8|8361|8367.2|8364|8360.2|8357|219
1662692700000|2022-09-09 03:05:00|8364.5|8361.7|8349.8|8346|8365.2|8361.7|8347.8|8344.4|312
1662693000000|2022-09-09 03:10:00|8349.5|8345.7|8360.8|8358|8364.3|8361|8348.5|8345|174
1662693300000|2022-09-09 03:15:00|8361.2|8357.4|8354.2|8350.4|8364.5|8361.4|8349.8|8346.7|120
1662693600000|2022-09-09 03:20:00|8353.5|8349.7|8344.8|8342|8359.2|8356|8344.5|8341|268
1662693900000|2022-09-09 03:25:00|8344.5|8341.7|8339.8|8337|8349.8|8346.4|8337.8|8334|455
1662694200000|2022-09-09 03:30:00|8339.1|8336.3|8333.5|8330.7|8341.1|8338|8327.8|8324.7|397
1662694500000|2022-09-09 03:35:00|8333|8329.7|8331.8|8329|8334.3|8331|8325.3|8322.5|223
1662694800000|2022-09-09 03:40:00|8332.5|8328.7|8332.1|8328.3|8337.1|8334|8329.8|8327|106
1662695100000|2022-09-09 03:45:00|8331.8|8329|8333.8|8331|8335.1|8332|8327.4|8324.6|58
1662695400000|2022-09-09 03:50:00|8333.1|8330.3|8338.8|8335|8341.5|8337.7|8332.1|8329.3|143
1662695700000|2022-09-09 03:55:00|8338.4|8335.6|8341.8|8338|8344.1|8341.3|8338.4|8335.1|61
1662696000000|2022-09-09 04:00:00|8341.4|8339|8337.8|8335|8341.8|8339|8336.1|8332.6|69
1662696300000|2022-09-09 04:05:00|8338.8|8335.3|8341.1|8337.3|8343.1|8340|8336.8|8333.6|67
1662696600000|2022-09-09 04:10:00|8340.8|8338|8346.8|8343|8348.8|8346|8339.8|8337|104
1662696900000|2022-09-09 04:15:00|8346.4|8343.6|8343.8|8341|8347.1|8344|8341.8|8339|91
1662697200000|2022-09-09 04:20:00|8344.1|8341.3|8341.8|8339|8348.8|8346|8340.6|8337.3|100
1662697500000|2022-09-09 04:25:00|8342.1|8338.3|8346.7|8343.9|8347.7|8344.3|8341.4|8337.9|36
1662697800000|2022-09-09 04:30:00|8346.4|8343.6|8347.7|8344.9|8352.7|8349.9|8345.7|8342.4|153
1662698100000|2022-09-09 04:35:00|8348.1|8345.3|8353.7|8350.9|8354.1|8350.9|8347.7|8344.9|96
1662698400000|2022-09-09 04:40:00|8354.1|8350.3|8359.7|8355.9|8360.1|8356.9|8349.6|8346.6|132
1662698700000|2022-09-09 04:45:00|8359.4|8356.6|8374.7|8371.9|8379.4|8376.2|8358.7|8355.9|659
1662699000000|2022-09-09 04:50:00|8374.4|8371.6|8376.7|8373.9|8378.7|8375.6|8372.7|8369.3|152
1662699300000|2022-09-09 04:55:00|8377.1|8373.3|8379.4|8375.6|8382|8378.9|8376.7|8373.3|255
1662699600000|2022-09-09 05:00:00|8377.5|8374.7|8378|8374.2|8379.4|8376.2|8372|8368.9|189
1662699900000|2022-09-09 05:05:00|8377.7|8375.2|8376|8372.2|8384|8380.6|8374.7|8371.9|133
1662700200000|2022-09-09 05:10:00|8377|8373.2|8368.4|8364.6|8377|8373.6|8367.9|8364.6|209
1662700500000|2022-09-09 05:15:00|8368|8365.2|8372|8369.2|8372.7|8369.2|8366.7|8363.6|106
1662700800000|2022-09-09 05:20:00|8371.7|8367.9|8363.3|8359.5|8371.7|8368.4|8362.7|8359.4|161
1662701100000|2022-09-09 05:25:00|8363.7|8360.9|8362.7|8359.9|8365.7|8362.5|8355.7|8352.4|172
1662701400000|2022-09-09 05:30:00|8363.3|8359.5|8362.7|8359.9|8372.7|8369.5|8359.7|8356.5|330
1662701700000|2022-09-09 05:35:00|8363.7|8360.9|8360|8356.2|8364.7|8361.4|8355.3|8351.9|254
1662702000000|2022-09-09 05:40:00|8359.7|8355.9|8366.7|8362.9|8367.7|8364.9|8357.7|8354.9|212
1662702300000|2022-09-09 05:45:00|8366|8363.2|8347.7|8343.9|8366.3|8363.2|8346.7|8343.2|249
1662702600000|2022-09-09 05:50:00|8347.3|8344.5|8348.7|8344.9|8351.3|8347.9|8344.7|8341.5|169
1662702900000|2022-09-09 05:55:00|8349|8345.9|8353.7|8349.9|8355.7|8351.9|8346|8342.5|141
1662703200000|2022-09-09 06:00:00|8353|8350.2|8340.6|8336.8|8353.7|8350.2|8338.3|8334.9|339
1662703500000|2022-09-09 06:05:00|8340.8|8337|8343.6|8339.8|8345.6|8341.8|8338.6|8335.2|131
1662703800000|2022-09-09 06:10:00|8343|8340.2|8349|8345.2|8353.6|8350.8|8341.6|8338.5|180
1662704100000|2022-09-09 06:15:00|8348.6|8344.8|8357.3|8354.5|8361.6|8357.8|8348.6|8344.8|175
1662704400000|2022-09-09 06:20:00|8357.6|8354.8|8353.6|8349.8|8370.8|8367.5|8352.3|8349.2|406
1662704700000|2022-09-09 06:25:00|8352.6|8349.5|8338|8334.2|8355.6|8351.8|8330.6|8327.3|369
1662705000000|2022-09-09 06:30:00|8337.6|8334.8|8334.3|8330.5|8341.6|8338.2|8331.9|8328.8|276
1662705300000|2022-09-09 06:35:00|8333.6|8330.8|8344|8340.2|8344|8340.8|8331|8327.5|290
1662705600000|2022-09-09 06:40:00|8343.6|8339.8|8322.6|8318.8|8346.6|8343.8|8321.6|8318.8|458
1662705900000|2022-09-09 06:45:00|8322.3|8318.5|8336.6|8332.8|8338.9|8335.1|8321.6|8318.5|253
1662706200000|2022-09-09 06:50:00|8336.3|8333.5|8331.6|8328.8|8347.9|8344.1|8331.6|8328.8|381
1662706500000|2022-09-09 06:55:00|8331.9|8329.1|8319.6|8315.8|8338.6|8335.5|8317.6|8314.4|401
1662706800000|2022-09-09 07:00:00|8319.2|8315.4|8327.9|8324.1|8345.6|8342.4|8317.9|8314.1|473
1662707100000|2022-09-09 07:05:00|8327.6|8324.8|8330.6|8327.8|8348.6|8345.1|8324.9|8321.8|356
1662707400000|2022-09-09 07:10:00|8331.6|8328.8|8371.9|8368.1|8376|8372.7|8331.2|8327.4|925
1662707700000|2022-09-09 07:15:00|8371.5|8368.7|8365.2|8362.4|8383.6|8380.5|8364.6|8361.4|607
1662708000000|2022-09-09 07:20:00|8365.6|8362.8|8386.4|8382.6|8395.7|8392.7|8365.6|8361.8|1196
1662708300000|2022-09-09 07:25:00|8386.5|8382.7|8380.9|8378.1|8399.2|8395.4|8380.9|8378.1|772
1662708600000|2022-09-09 07:30:00|8380.6|8377.8|8385.2|8381.4|8397.4|8394.1|8373.2|8370.4|564
1662708900000|2022-09-09 07:35:00|8384.9|8381.1|8394.6|8390.8|8398.9|8396.1|8381.9|8378.4|516
1662709200000|2022-09-09 07:40:00|8394.9|8391.1|8397.5|8394.7|8420.9|8418.1|8393.6|8389.8|1168
1662709500000|2022-09-09 07:45:00|8398.2|8394.4|8421.9|8418.1|8429.2|8425.4|8397.9|8394.4|1482
1662709800000|2022-09-09 07:50:00|8421.2|8417.4|8415.5|8411.7|8431.9|8429|8398.5|8395|1021
1662710100000|2022-09-09 07:55:00|8415.2|8412.4|8427.2|8424.4|8433.2|8430.4|8412.5|8408.7|835
1662710400000|2022-09-09 08:00:00|8426.5|8423.7|8438.1|8434.3|8440.1|8436.3|8420.2|8417.4|1161
1662710700000|2022-09-09 08:05:00|8438.5|8435.3|8432.8|8429|8441.5|8438|8426.5|8423.5|484
1662711000000|2022-09-09 08:10:00|8432.2|8429.4|8429.5|8425.7|8439.2|8436|8423.1|8420|760
1662711300000|2022-09-09 08:15:00|8429.1|8426.3|8428.5|8424.7|8437.8|8434.7|8427.1|8423.7|676
1662711600000|2022-09-09 08:20:00|8427.8|8424|8440.8|8437|8455.5|8452.3|8423.8|8420.3|1300
1662711900000|2022-09-09 08:25:00|8440.5|8436.7|8421.8|8418|8451.5|8447.7|8416|8412.7|1862
1662712200000|2022-09-09 08:30:00|8421.1|8418.3|8406.8|8404|8425.1|8422.3|8393.5|8390|1723
1662712500000|2022-09-09 08:35:00|8407.5|8403.7|8447.1|8444.3|8454|8450.7|8402.5|8399.7|1011
1662712800000|2022-09-09 08:40:00|8447.8|8445|8446.5|8443.7|8459.5|8456.7|8441.8|8438|681
1662713100000|2022-09-09 08:45:00|8447.5|8444|8476.4|8472.6|8476.4|8472.6|8446.5|8443.3|1003
1662713400000|2022-09-09 08:50:00|8475.8|8473|8457.8|8455|8476.8|8473.6|8452.8|8449.6|710
1662713700000|2022-09-09 08:55:00|8457.4|8454.6|8473.8|8471|8476.8|8473|8456.4|8452.6|718
1662714000000|2022-09-09 09:00:00|8474.1|8471.3|8458.8|8455|8484.1|8481.3|8454.8|8452|1045
1662714300000|2022-09-09 09:05:00|8458.4|8455.6|8450.4|8447.6|8468.4|8465.3|8449.8|8446.5|854
1662714600000|2022-09-09 09:10:00|8451.4|8448.3|8455.4|8452.6|8466.1|8463.3|8451.1|8448|479
1662714900000|2022-09-09 09:15:00|8455.1|8452.3|8447.4|8444.6|8457.1|8453.6|8438.8|8435.5|459
1662715200000|2022-09-09 09:20:00|8446.8|8444|8463.7|8459.9|8468.7|8465.6|8444.4|8441.3|545
1662715500000|2022-09-09 09:25:00|8463.1|8460.3|8471.1|8468.3|8474.1|8470.3|8461.6|8458.3|408
1662715800000|2022-09-09 09:30:00|8471.7|8467.9|8442.1|8438.3|8472.1|8469.3|8440.4|8437.3|707
1662716100000|2022-09-09 09:35:00|8441.7|8437.9|8466|8462.2|8469.5|8466.2|8436.4|8432.9|684
1662716400000|2022-09-09 09:40:00|8465|8461.6|8456.7|8452.9|8474|8471.2|8452.7|8449.6|663
1662716700000|2022-09-09 09:45:00|8456.4|8453.6|8467|8464.2|8472.5|8469.2|8455|8451.6|628
1662717000000|2022-09-09 09:50:00|8466.7|8463.9|8448.7|8445.9|8469|8465.9|8445.7|8442.6|491
1662717300000|2022-09-09 09:55:00|8449.1|8445.3|8451.4|8447.6|8464.4|8461.2|8447.7|8444.6|411
1662717600000|2022-09-09 10:00:00|8451.7|8447.9|8455.7|8451.9|8472|8469.2|8450.7|8447.4|424
1662717900000|2022-09-09 10:05:00|8456|8452.2|8448.3|8444.5|8462|8459.2|8441.3|8438.5|698
1662718200000|2022-09-09 10:10:00|8450.3|8446.5|8449.3|8445.5|8452.5|8449.5|8441.3|8438.2|610
1662718500000|2022-09-09 10:15:00|8449|8446.2|8454.6|8451.8|8458.6|8455.8|8446.3|8443.2|374
1662718800000|2022-09-09 10:20:00|8455|8451.2|8449.6|8445.8|8459.6|8456.8|8448|8444.8|209
1662719100000|2022-09-09 10:25:00|8449|8446.2|8456|8452.2|8460.3|8456.8|8447.6|8444.5|176
1662719400000|2022-09-09 10:30:00|8455.9|8453.1|8453.3|8450.5|8462|8458.8|8445.3|8442.2|432
1662719700000|2022-09-09 10:35:00|8453.9|8451.1|8481.9|8478.1|8483.1|8479.8|8452.9|8449.5|550
1662720000000|2022-09-09 10:40:00|8481.6|8478.8|8477.6|8473.8|8491.2|8487.4|8467.6|8464.8|1036
1662720300000|2022-09-09 10:45:00|8477.2|8473.4|8487.6|8483.8|8487.6|8484.8|8473.2|8469.8|458
1662720600000|2022-09-09 10:50:00|8486.6|8483.4|8469.9|8466.1|8492.2|8488.7|8468.9|8465.4|504
1662720900000|2022-09-09 10:55:00|8469.5|8466.7|8486.2|8483.4|8489.8|8486.4|8466.9|8464.1|603
1662721200000|2022-09-09 11:00:00|8486.8|8483|8479.2|8476.4|8488.5|8485.4|8463.9|8460.7|945
1662721500000|2022-09-09 11:05:00|8479.5|8475.7|8483.9|8480.1|8488.9|8485.1|8477.6|8474.8|717
1662721800000|2022-09-09 11:10:00|8484.5|8481.1|8483.9|8480.1|8487.2|8484.1|8468.9|8466.1|293
1662722100000|2022-09-09 11:15:00|8484.2|8480.4|8479.9|8476.1|8487.5|8484.1|8476.2|8472.9|219
1662722400000|2022-09-09 11:20:00|8478.9|8475.6|8489.2|8485.4|8489.2|8485.7|8469.4|8466.1|360
1662722700000|2022-09-09 11:25:00|8488.9|8485.1|8470.5|8466.7|8489.2|8485.9|8469.8|8466.4|626
1662723000000|2022-09-09 11:30:00|8469.8|8467|8461.5|8457.7|8481.2|8478|8459.2|8455.4|842
1662723300000|2022-09-09 11:35:00|8460.8|8458|8475.2|8471.4|8479.8|8476|8459.5|8456|421
1662723600000|2022-09-09 11:40:00|8474.8|8472|8483.5|8479.7|8488.5|8485|8474.8|8471.7|795
1662723900000|2022-09-09 11:45:00|8482.8|8479|8476.5|8473.7|8486.8|8483.7|8475.8|8472.4|486
1662724200000|2022-09-09 11:50:00|8476.8|8474|8452.5|8448.7|8479.8|8477|8444.8|8441|1010
1662724500000|2022-09-09 11:55:00|8452.8|8449|8458.8|8456|8466.8|8464|8445.8|8442|720
1662724800000|2022-09-09 12:00:00|8458.5|8455.7|8468.4|8464.6|8472.1|8468.6|8447.5|8443.7|1072
1662725100000|2022-09-09 12:05:00|8469.4|8465.6|8458.8|8455|8469.4|8466.3|8453.8|8450.9|643
1662725400000|2022-09-09 12:10:00|8458.4|8455.6|8473.4|8470.6|8481.8|8478.6|8458.3|8455|800
1662725700000|2022-09-09 12:15:00|8475.1|8471.3|8468.4|8465.6|8485.1|8481.6|8468.1|8464.9|575
1662726000000|2022-09-09 12:20:00|8468.7|8464.9|8474|8471.2|8486|8482.9|8463.4|8459.6|894
1662726300000|2022-09-09 12:25:00|8473.7|8470.9|8456.7|8453.9|8480.4|8476.9|8455.7|8451.9|672
1662726600000|2022-09-09 12:30:00|8457.7|8454.9|8469.3|8466.5|8475.7|8472.5|8451.7|8448.5|981
1662726900000|2022-09-09 12:35:00|8469.6|8466.8|8489|8485.2|8494.3|8491.2|8467.3|8464.5|1799
1662727200000|2022-09-09 12:40:00|8489.2|8485.4|8521.3|8517.5|8521.5|8518.2|8489|8485.2|2384
1662727500000|2022-09-09 12:45:00|8521|8518.2|8500.3|8496.5|8525.1|8521.9|8498|8494.8|1427
1662727800000|2022-09-09 12:50:00|8500|8496.2|8524.6|8520.8|8526|8522.8|8499.3|8496.2|1104
1662728100000|2022-09-09 12:55:00|8525|8521.8|8551.3|8548.5|8555.3|8552.5|8524.6|8521.7|3048
1662728400000|2022-09-09 13:00:00|8551|8548.2|8564.3|8561.5|8594.6|8591.4|8549.3|8546.5|7635
1662728700000|2022-09-09 13:05:00|8564.9|8561.1|8591.5|8587.7|8594.2|8590.7|8564.3|8560.8|3872
1662729000000|2022-09-09 13:10:00|8591.8|8588|8565.2|8562.4|8599.5|8596.1|8564.5|8561.1|3215
1662729300000|2022-09-09 13:15:00|8565.9|8562.1|8564|8560.2|8576.6|8573.8|8554.6|8551.3|2213
1662729600000|2022-09-09 13:20:00|8563.6|8559.8|8530.3|8526.5|8565.6|8562.1|8528.6|8524.8|2711
1662729900000|2022-09-09 13:25:00|8529.6|8526.8|8528.6|8525.8|8539.3|8536.5|8515.3|8512.5|1840
1662730200000|2022-09-09 13:30:00|8529.3|8525.5|8514.5|8511.7|8540.3|8537.1|8506.8|8503.5|3058
1662730500000|2022-09-09 13:35:00|8514.8|8512|8503.9|8501.1|8517.6|8514.1|8493.3|8490.1|2034
1662730800000|2022-09-09 13:40:00|8504.6|8500.8|8549.5|8545.7|8554.5|8551.1|8504.2|8500.8|2330
1662731100000|2022-09-09 13:45:00|8549.9|8546.7|8553.8|8551|8575.2|8571.7|8545.8|8542.7|1815
1662731400000|2022-09-09 13:50:00|8554.1|8551.3|8569.8|8566|8578.5|8575.7|8553.2|8549.7|1388
1662731700000|2022-09-09 13:55:00|8569.5|8566.7|8561.8|8558|8576.5|8573.3|8556.8|8553.5|1797
1662732000000|2022-09-09 14:00:00|8562.1|8558.3|8549.8|8547|8576.1|8573|8542.2|8539|2159
1662732300000|2022-09-09 14:05:00|8550.2|8547.4|8582.8|8579|8587.1|8583.6|8532.5|8529.4|2261
1662732600000|2022-09-09 14:10:00|8583.1|8580|8548.9|8546.1|8592.8|8589.5|8544.5|8541.1|2886
1662732900000|2022-09-09 14:15:00|8549.2|8545.4|8533.2|8530.4|8555.2|8552.1|8525.6|8522.4|1718
1662733200000|2022-09-09 14:20:00|8532.9|8530.1|8564.1|8560.3|8564.1|8560.7|8528.9|8525.4|2051
1662733500000|2022-09-09 14:25:00|8565.5|8561.7|8576.4|8572.6|8581.3|8578|8549.5|8546.3|1458
1662733800000|2022-09-09 14:30:00|8575.8|8573|8588.4|8585.6|8590.1|8586.3|8565.8|8562.6|1762
1662734100000|2022-09-09 14:35:00|8588.7|8585.9|8546.1|8543.3|8591.7|8588.6|8544.1|8541|2078
1662734400000|2022-09-09 14:40:00|8546.4|8543.6|8550.1|8546.3|8565.4|8561.6|8544.4|8541|1587
1662734700000|2022-09-09 14:45:00|8549.1|8545.8|8561.7|8557.9|8574.1|8570.9|8540.1|8537.3|1820
1662735000000|2022-09-09 14:50:00|8562|8558.2|8576|8573.2|8590.5|8587.2|8561.7|8558.2|1840
1662735300000|2022-09-09 14:55:00|8576.7|8572.9|8561|8558.2|8580|8577.2|8558|8554.7|2064
1662735600000|2022-09-09 15:00:00|8559.3|8556.5|8558.4|8555.6|8562|8558.6|8532.7|8529.6|2180
1662735900000|2022-09-09 15:05:00|8558|8555.2|8544.4|8541.6|8568.3|8565.5|8543.4|8539.9|2046
1662736200000|2022-09-09 15:10:00|8544.7|8540.9|8553|8550.2|8576.3|8573.2|8541.1|8537.9|1943
1662736500000|2022-09-09 15:15:00|8553.3|8549.5|8574.6|8571.8|8579.9|8576.6|8552|8548.8|2455
1662736800000|2022-09-09 15:20:00|8575.2|8571.4|8563|8559.2|8579.7|8576.4|8563|8559.2|1589
1662737100000|2022-09-09 15:25:00|8562.6|8558.8|8553.6|8549.8|8571.6|8568.2|8552|8548.8|2123
1662737400000|2022-09-09 15:30:00|8554|8550.2|8565.9|8562.1|8574.3|8571.5|8546.6|8543.8|1791
1662737700000|2022-09-09 15:35:00|8565.6|8562.8|8566|8563.2|8573.9|8571.1|8560|8556.8|938
1662738000000|2022-09-09 15:40:00|8566.6|8562.8|8586.9|8583.1|8587.6|8584.5|8562|8558.5|1279
1662738300000|2022-09-09 15:45:00|8586|8583.2|8560.7|8557.9|8588.3|8585.1|8556.7|8553.9|1440
1662738600000|2022-09-09 15:50:00|8560.4|8557.6|8564.9|8562.1|8568.3|8565.1|8556.6|8553.5|1248
1662738900000|2022-09-09 15:55:00|8565.2|8562.4|8557.3|8553.5|8568.9|8566.1|8546.6|8543.8|1427
1662739200000|2022-09-09 16:00:00|8556.6|8553.8|8562.6|8558.8|8568.6|8565.5|8548.9|8545.5|852
1662739500000|2022-09-09 16:05:00|8562|8559.2|8574.6|8571.8|8575.6|8572.5|8561.6|8558.3|1331
1662739800000|2022-09-09 16:10:00|8575.3|8571.5|8587.3|8583.5|8587.6|8584.8|8573.6|8570.5|1178
1662740100000|2022-09-09 16:15:00|8586.9|8584.1|8573.6|8570.8|8596.1|8592.8|8571.3|8567.8|1680
1662740400000|2022-09-09 16:20:00|8574.6|8571.8|8582.3|8579.5|8586.3|8583.5|8568.6|8565.8|1099
1662740700000|2022-09-09 16:25:00|8583|8579.2|8578.7|8574.9|8584.4|8581.5|8572|8568.6|757
1662741000000|2022-09-09 16:30:00|8578.6|8575.8|8637.9|8635.1|8640.9|8638.1|8578.6|8575.8|3736
1662741300000|2022-09-09 16:35:00|8637.6|8634.8|8659.6|8656.8|8662.6|8659.8|8637.6|8634.8|2784
1662741600000|2022-09-09 16:40:00|8659.9|8656.1|8659.6|8656.8|8680.2|8677.1|8653.6|8650.8|2527
1662741900000|2022-09-09 16:45:00|8659.9|8656.1|8657|8653.2|8676.3|8673.5|8655|8651.8|1871
1662742200000|2022-09-09 16:50:00|8656.6|8653.8|8659|8655.2|8673.4|8670.5|8656|8652.5|1330
1662742500000|2022-09-09 16:55:00|8658.6|8655.8|8667.6|8663.8|8671.6|8668.5|8655|8651.7|1191
1662742800000|2022-09-09 17:00:00|8666.4|8663.6|8657|8653.2|8673.6|8670.5|8648|8644.8|1608
1662743100000|2022-09-09 17:05:00|8656.6|8652.8|8657|8654.2|8665.6|8662.8|8655|8651.8|919
1662743400000|2022-09-09 17:10:00|8657.6|8653.8|8643|8639.2|8661.7|8658.9|8639.7|8636.5|1972
1662743700000|2022-09-09 17:15:00|8642.4|8639.6|8632|8629.2|8650.3|8647.3|8627.7|8624.9|1353
1662744000000|2022-09-09 17:20:00|8631.7|8628.9|8619.7|8616.9|8635|8631.9|8618.7|8615.6|1448
1662744300000|2022-09-09 17:25:00|8620.7|8617.9|8619.7|8615.9|8629.7|8626.2|8617.4|8614.2|1364
1662744600000|2022-09-09 17:30:00|8619|8616.2|8626|8622.2|8626|8623.2|8614|8610.9|1379
1662744900000|2022-09-09 17:35:00|8625.7|8622.9|8626.4|8622.6|8634.7|8631.5|8625.7|8622.6|862
1662745200000|2022-09-09 17:40:00|8626|8623.2|8621|8617.2|8634.4|8631.1|8620|8616.7|553
1662745500000|2022-09-09 17:45:00|8621.4|8617.6|8611.7|8608.9|8622|8619.2|8608.7|8605.9|1179
1662745800000|2022-09-09 17:50:00|8611.4|8608.6|8616|8613.2|8619.9|8616.6|8610.7|8607.9|795
1662746100000|2022-09-09 17:55:00|8615.7|8612.9|8640|8636.2|8641|8637.6|8615|8611.9|1190
1662746400000|2022-09-09 18:00:00|8639.6|8635.8|8626.7|8623.9|8645|8641.8|8624.7|8621.5|2018
1662746700000|2022-09-09 18:05:00|8627.3|8623.5|8639.4|8636.6|8643.4|8640.2|8619.1|8616.2|3059
1662747000000|2022-09-09 18:10:00|8640|8636.2|8654.4|8650.6|8655|8651.9|8639.4|8636.2|3743
1662747300000|2022-09-09 18:15:00|8653.4|8651|8649.1|8645.3|8657.1|8653.6|8639.8|8636.6|2151
1662747600000|2022-09-09 18:20:00|8648.1|8644.3|8679.8|8676|8684.4|8681.2|8645.1|8642.3|3853
1662747900000|2022-09-09 18:25:00|8679.4|8675.6|8647.1|8644.3|8679.4|8676.3|8641|8637.8|16756
1662748200000|2022-09-09 18:30:00|8648.1|8643.8|8641.3|8638.5|8648.1|8644.8|8629.1|8625.3|4221
1662748500000|2022-09-09 18:35:00|8641|8638.2|8636|8632.2|8644.3|8641.2|8634|8630.9|1103
1662748800000|2022-09-09 18:40:00|8635|8631.9|8632.4|8629.6|8635.7|8632.9|8627|8624.2|559
1662749100000|2022-09-09 18:45:00|8632.7|8628.6|8635.7|8632.9|8637|8634.2|8627.1|8623.9|871
1662749400000|2022-09-09 18:50:00|8636|8633.2|8627|8623.2|8636.4|8633.2|8622.7|8619.9|411
1662749700000|2022-09-09 18:55:00|8626.7|8623.9|8621|8618.2|8628.2|8625.2|8615.7|8612.5|737
1662750000000|2022-09-09 19:00:00|8620|8617.2|8613|8609.2|8621.4|8618.2|8610.4|8607.6|1070
1662750300000|2022-09-09 19:05:00|8612.4|8609.6|8612.7|8608.9|8614.7|8611.6|8604|8600.2|547
1662750600000|2022-09-09 19:10:00|8612.4|8609.6|8618|8615.2|8622.4|8619.6|8610.4|8607.6|769
1662750900000|2022-09-09 19:15:00|8617.7|8614.9|8607.7|8604.9|8618.3|8615.5|8605.7|8602.5|398
1662751200000|2022-09-09 19:20:00|8608.3|8604.5|8611.3|8607.5|8612.7|8609.5|8607.7|8604.2|225
1662751500000|2022-09-09 19:25:00|8611|8607.2|8616|8613.2|8622|8619.2|8609.7|8606.2|1047
1662751800000|2022-09-09 19:30:00|8615.4|8612.2|8607.6|8604.8|8620.3|8617.1|8606.6|8602.8|473
1662752100000|2022-09-09 19:35:00|8608|8604.2|8600|8596.2|8609.3|8606|8599.3|8595.8|382
1662752400000|2022-09-09 19:40:00|8599.6|8595.8|8603.6|8600.8|8606|8602.8|8598.6|8595.2|249
1662752700000|2022-09-09 19:45:00|8604|8600.2|8600.6|8596.8|8604|8600.8|8596.9|8593.5|165
1662753000000|2022-09-09 19:50:00|8600.3|8596.5|8609.3|8605.5|8609.6|8606.5|8594|8591.2|282
1662753300000|2022-09-09 19:55:00|8608.6|8605.8|8605.6|8601.8|8610|8606.8|8602.6|8599.1|261
1662753600000|2022-09-09 20:00:00|8605.3|8602.5|8599.6|8596.8|8606.8|8603.2|8598.6|8595.5|121
1662753900000|2022-09-09 20:05:00|8600.3|8596.5|8595.6|8591.8|8601.3|8597.8|8592.6|8589.8|631
1662754200000|2022-09-09 20:10:00|8595|8591.2|8591.6|8588.8|8597.6|8593.8|8590.3|8586.8|269
1662754500000|2022-09-09 20:15:00|8592|8589.2|8597.6|8594.8|8598|8594.8|8590|8587.2|103
1662754800000|2022-09-09 20:20:00|8598.2|8594.4|8598|8594.2|8600|8596.2|8596.2|8593.4|124
1662755100000|2022-09-09 20:25:00|8598.2|8594.4|8585.9|8583.1|8599.9|8596.8|8581.6|8578.4|537
1662755400000|2022-09-09 20:30:00|8586.6|8582.8|8589.9|8586.1|8591.9|8588.8|8586.2|8582.8|89
1662755700000|2022-09-09 20:35:00|8590.9|8587.1|8590.6|8586.8|8591.6|8587.8|8587.9|8584.1|51
1662756000000|2022-09-09 20:40:00|8590.9|8587.1|8593.6|8589.8|8597.2|8593.1|8588.6|8585.4|202
1662756300000|2022-09-09 20:45:00|8591.6|8587.8|8583.9|8580.1|8593.6|8589.8|8580.6|8577.4|184
1662756600000|2022-09-09 20:50:00|8583.6|8579.8|8587.6|8584.8|8590.6|8586.8|8583.4|8579.6|187
1662756900000|2022-09-09 20:55:00|8586.6|8583.8|8581.9|8578.1|8587.6|8583.8|8581.6|8577.8|243
1662933600000|2022-09-11 22:00:00|8588.1|8584.3|8603.5|8599.7|8617.1|8610.3|8588.1|8582.8|310
1662933900000|2022-09-11 22:05:00|8603|8599.2|8618.6|8615.8|8620.6|8617.4|8602.2|8597.8|205
1662934200000|2022-09-11 22:10:00|8619|8616.2|8618.6|8615.8|8628.6|8625.4|8616.6|8611|205
1662934500000|2022-09-11 22:15:00|8619.4|8615.6|8620|8616.2|8620.5|8616.7|8619|8615.6|10